1652079900000|2022-05-09 07:05:00|382.67|380.27|383.01|380.61|383.08|380.68|382.67|380.27|0
1652079910000|2022-05-09 07:05:10|382.94|380.54|382.81|380.41|382.94|380.54|382.67|380.27|0
1652079920000|2022-05-09 07:05:20|383.01|380.61|383.42|381.02|383.42|381.02|383.01|380.61|0
1652079930000|2022-05-09 07:05:30|383.69|381.29|384.02|381.62|384.02|381.62|383.69|381.29|0
1652079940000|2022-05-09 07:05:40|383.75|381.35|383.69|381.29|383.75|381.35|383.55|381.15|0
1652079950000|2022-05-09 07:05:50|383.89|381.49|384.43|382.03|384.43|382.03|383.89|381.49|0
1652079960000|2022-05-09 07:06:00|384.16|381.76|384.43|382.03|384.43|382.03|384.16|381.76|0
1652079970000|2022-05-09 07:06:10|384.16|381.76|383.62|381.22|384.16|381.76|383.62|381.22|0
1652079980000|2022-05-09 07:06:20|383.48|381.08|383.48|381.08|383.48|381.08|383.35|380.95|0
1652079990000|2022-05-09 07:06:30|383.62|381.22|383.62|381.22|383.62|381.22|383.35|380.95|0
1652080000000|2022-05-09 07:06:40|383.75|381.35|383.96|381.56|384.02|381.62|383.75|381.35|0
1652080010000|2022-05-09 07:06:50|384.16|381.76|384.23|381.83|384.29|381.89|384.16|381.76|0
1652080020000|2022-05-09 07:07:00|384.16|381.76|384.43|382.03|384.43|382.03|384.16|381.76|0
1652080030000|2022-05-09 07:07:10|384.5|382.1|384.29|381.89|384.5|382.1|384.29|381.89|0
1652080040000|2022-05-09 07:07:20|384.02|381.62|383.08|380.68|384.02|381.62|383.08|380.68|0
1652080050000|2022-05-09 07:07:30|382.94|380.54|382.94|380.54|383.15|380.75|382.67|380.27|0
1652080060000|2022-05-09 07:07:40|383.21|380.81|382.94|380.54|383.21|380.81|382.94|380.54|0
1652080070000|2022-05-09 07:07:50|382.4|380|382.27|379.87|382.4|380|382.07|379.67|0
1652080080000|2022-05-09 07:08:00|382.4|380|382.27|379.87|382.4|380|382.27|379.87|0
1652080090000|2022-05-09 07:08:10|382.34|379.94|382.34|379.94|382.4|380|382.34|379.94|0
1652080100000|2022-05-09 07:08:20|382.4|380|382.4|380|382.4|380|382.34|379.94|0
1652080110000|2022-05-09 07:08:30|382.34|379.94|382.4|380|382.47|380.07|382.27|379.87|0
1652080120000|2022-05-09 07:08:40|382.54|380.14|382.34|379.94|382.54|380.14|382.34|379.94|0
1652080130000|2022-05-09 07:08:50|382.27|379.87|382.54|380.14|382.54|380.14|382.27|379.87|0
1652080140000|2022-05-09 07:09:00|382.74|380.34|382.4|380|382.74|380.34|382.4|380|0
1652080150000|2022-05-09 07:09:10|382.47|380.07|382.54|380.14|382.54|380.14|382.34|379.94|0
1652080160000|2022-05-09 07:09:20|382.47|380.07|381.73|379.33|382.47|380.07|381.73|379.33|0
1652080170000|2022-05-09 07:09:30|381.86|379.46|381.86|379.46|382|379.6|381.86|379.46|0
1652080180000|2022-05-09 07:09:40|381.93|379.53|381.93|379.53|381.93|379.53|381.86|379.46|0
1652080190000|2022-05-09 07:09:50|382.13|379.73|382.2|379.8|382.27|379.87|382.13|379.73|0
1652080200000|2022-05-09 07:10:00|382.07|379.67|382.07|379.67|382.13|379.73|382.07|379.67|0
1652080210000|2022-05-09 07:10:10|381.8|379.4|382|379.6|382|379.6|381.73|379.33|0
1652080220000|2022-05-09 07:10:20|381.66|379.26|381.32|378.92|381.66|379.26|381.32|378.92|0
1652080230000|2022-05-09 07:10:30|380.38|377.98|380.38|377.98|380.51|378.11|380.38|377.98|0
1652080240000|2022-05-09 07:10:40|380.25|377.85|380.25|377.85|380.25|377.85|379.84|377.44|0
1652080250000|2022-05-09 07:10:50|380.38|377.98|379.98|377.58|380.38|377.98|379.98|377.58|0
1652080260000|2022-05-09 07:11:00|380.05|377.65|380.11|377.71|380.25|377.85|380.05|377.65|0
1652080270000|2022-05-09 07:11:10|379.91|377.51|379.91|377.51|379.98|377.58|379.91|377.51|0
1652080280000|2022-05-09 07:11:20|380.11|377.71|379.57|377.17|380.11|377.71|379.57|377.17|0
1652080290000|2022-05-09 07:11:30|379.44|377.04|379.98|377.58|379.98|377.58|379.44|377.04|0
1652080300000|2022-05-09 07:11:40|380.11|377.71|380.18|377.78|380.18|377.78|379.91|377.51|0
1652080310000|2022-05-09 07:11:50|380.25|377.85|379.98|377.58|380.25|377.85|379.98|377.58|0
1652080320000|2022-05-09 07:12:00|379.84|377.44|379.98|377.58|379.98|377.58|379.84|377.44|0
1652080330000|2022-05-09 07:12:10|380.11|377.71|380.11|377.71|380.11|377.71|379.84|377.44|0
1652080340000|2022-05-09 07:12:20|379.98|377.58|379.84|377.44|379.98|377.58|379.44|377.04|0
1652080350000|2022-05-09 07:12:30|379.98|377.58|380.05|377.65|380.05|377.65|379.98|377.58|0
1652080360000|2022-05-09 07:12:40|380.11|377.71|380.25|377.85|380.25|377.85|379.98|377.58|0
1652080370000|2022-05-09 07:12:50|380.11|377.71|380.18|377.78|380.18|377.78|379.98|377.58|0
1652080380000|2022-05-09 07:13:00|380.24|377.84|380.18|377.78|380.24|377.84|380.18|377.78|0
1652080390000|2022-05-09 07:13:10|379.98|377.58|379.64|377.24|379.98|377.58|379.64|377.24|0
1652080400000|2022-05-09 07:13:20|379.78|377.38|379.84|377.44|379.91|377.51|379.64|377.24|0
1652080410000|2022-05-09 07:13:30|379.57|377.17|379.44|377.04|379.57|377.17|379.37|376.97|0
1652080420000|2022-05-09 07:13:40|379.71|377.31|379.98|377.58|379.98|377.58|379.71|377.31|0
1652080430000|2022-05-09 07:13:50|380.11|377.71|379.78|377.38|380.11|377.71|379.78|377.38|0
1652080440000|2022-05-09 07:14:00|379.91|377.51|380.05|377.65|380.11|377.71|379.91|377.51|0
1652080450000|2022-05-09 07:14:10|380.11|377.71|379.91|377.51|380.11|377.71|379.91|377.51|0
1652080460000|2022-05-09 07:14:20|379.71|377.31|379.91|377.51|379.91|377.51|379.71|377.31|0
1652080470000|2022-05-09 07:14:30|379.78|377.38|379.78|377.38|379.78|377.38|379.71|377.31|0
1652080480000|2022-05-09 07:14:40|379.71|377.31|379.84|377.44|379.84|377.44|379.71|377.31|0
1652080490000|2022-05-09 07:14:50|379.78|377.38|379.71|377.31|379.98|377.58|379.71|377.31|0
1652080500000|2022-05-09 07:15:00|379.78|377.38|379.64|377.24|379.78|377.38|379.64|377.24|0
1652080510000|2022-05-09 07:15:10|379.78|377.38|379.78|377.38|379.78|377.38|379.71|377.31|0
1652080520000|2022-05-09 07:15:20|379.51|377.11|379.71|377.31|379.71|377.31|379.17|376.77|0
1652080530000|2022-05-09 07:15:30|380.11|377.71|380.18|377.78|380.18|377.78|379.71|377.31|0
1652080540000|2022-05-09 07:15:40|380.38|377.98|380.92|378.52|380.92|378.52|380.38|377.98|0
1652080550000|2022-05-09 07:15:50|381.18|378.78|381.18|378.78|381.18|378.78|381.12|378.72|0
1652080560000|2022-05-09 07:16:00|380.92|378.52|381.32|378.92|381.32|378.92|380.72|378.32|0
1652080570000|2022-05-09 07:16:10|381.72|379.32|382.13|379.73|382.13|379.73|381.72|379.32|0
1652080580000|2022-05-09 07:16:20|382.26|379.86|382.53|380.13|382.53|380.13|382.26|379.86|0
1652080590000|2022-05-09 07:16:30|382.4|380|382.53|380.13|382.6|380.2|382.26|379.86|0
1652080600000|2022-05-09 07:16:40|382.67|380.27|383.14|380.74|383.14|380.74|382.67|380.27|0
1652080610000|2022-05-09 07:16:50|382.8|380.4|381.59|379.19|382.8|380.4|381.59|379.19|0
1652080620000|2022-05-09 07:17:00|381.66|379.26|382.74|380.34|382.74|380.34|381.66|379.26|0
1652080630000|2022-05-09 07:17:10|382.87|380.47|382.8|380.4|382.87|380.47|382.8|380.4|0
1652080640000|2022-05-09 07:17:20|382.94|380.54|382.94|380.54|382.94|380.54|382.74|380.34|0
1652080650000|2022-05-09 07:17:30|383.14|380.74|383.28|380.88|383.34|380.94|383.14|380.74|0
1652080660000|2022-05-09 07:17:40|383.21|380.81|382.94|380.54|383.48|381.08|382.94|380.54|0
1652080670000|2022-05-09 07:17:50|382.67|380.27|383.07|380.67|383.07|380.67|382.67|380.27|0
1652080680000|2022-05-09 07:18:00|383.01|380.61|382.53|380.13|383.01|380.61|382.53|380.13|0
1652080690000|2022-05-09 07:18:10|382.67|380.27|382.6|380.2|382.67|380.27|382.4|380|0
1652080700000|2022-05-09 07:18:20|382.47|380.07|382.33|379.93|382.53|380.13|382.33|379.93|0
1652080710000|2022-05-09 07:18:30|382.4|380|382.47|380.07|382.47|380.07|382.13|379.73|0
1652080720000|2022-05-09 07:18:40|382.26|379.86|382.53|380.13|382.53|380.13|382.26|379.86|0
1652080730000|2022-05-09 07:18:50|382.47|380.07|382.6|380.2|382.6|380.2|382.47|380.07|0
1652080740000|2022-05-09 07:19:00|382.74|380.34|382.26|379.86|382.74|380.34|382.13|379.73|0
1652080750000|2022-05-09 07:19:10|382.4|380|383.07|380.67|383.07|380.67|382.4|380|0
1652080760000|2022-05-09 07:19:20|383.14|380.74|382.67|380.27|383.21|380.81|382.67|380.27|0
1652080770000|2022-05-09 07:19:30|382.74|380.34|383.34|380.94|383.34|380.94|382.74|380.34|0
1652080780000|2022-05-09 07:19:40|383.41|381.01|383.61|381.21|384.02|381.62|383.41|381.01|0
1652080790000|2022-05-09 07:19:50|383.75|381.35|383.95|381.55|383.95|381.55|383.55|381.15|0
1652080800000|2022-05-09 07:20:00|383.82|381.42|383.68|381.28|383.82|381.42|383.41|381.01|0
1652080810000|2022-05-09 07:20:10|383.75|381.35|384.29|381.89|384.29|381.89|383.75|381.35|0
1652080820000|2022-05-09 07:20:20|384.42|382.02|384.69|382.29|384.69|382.29|384.42|382.02|0
1652080830000|2022-05-09 07:20:30|384.56|382.16|384.42|382.02|384.56|382.16|384.42|382.02|0
1652080840000|2022-05-09 07:20:40|384.83|382.43|384.96|382.56|385.1|382.7|384.83|382.43|0
1652080850000|2022-05-09 07:20:50|385.1|382.7|385.1|382.7|385.1|382.7|384.69|382.29|0
1652080860000|2022-05-09 07:21:00|385.17|382.77|385.51|383.11|385.51|383.11|385.17|382.77|0
1652080870000|2022-05-09 07:21:10|385.23|382.83|385.58|383.18|385.58|383.18|385.03|382.63|0
1652080880000|2022-05-09 07:21:20|385.64|383.24|385.44|383.04|385.78|383.38|385.44|383.04|0
1652080890000|2022-05-09 07:21:30|385.64|383.24|386.05|383.65|386.05|383.65|385.64|383.24|0
1652080900000|2022-05-09 07:21:40|386.32|383.92|386.86|384.46|386.86|384.46|386.32|383.92|0
1652080910000|2022-05-09 07:21:50|386.66|384.26|386.18|383.78|386.66|384.26|386.18|383.78|0
1652080920000|2022-05-09 07:22:00|386.05|383.65|386.05|383.65|386.18|383.78|386.05|383.65|0
1652080930000|2022-05-09 07:22:10|386.32|383.92|386.46|384.06|386.46|384.06|385.98|383.58|0
1652080940000|2022-05-09 07:22:20|386.59|384.19|385.64|383.24|386.59|384.19|385.64|383.24|0
1652080950000|2022-05-09 07:22:30|386.05|383.65|386.05|383.65|386.05|383.65|385.71|383.31|0
1652080960000|2022-05-09 07:22:40|385.85|383.45|385.91|383.51|385.91|383.51|385.85|383.45|0
1652080970000|2022-05-09 07:22:50|386.05|383.65|386.46|384.06|386.46|384.06|386.05|383.65|0
1652080980000|2022-05-09 07:23:00|386.39|383.99|386.86|384.46|386.86|384.46|386.39|383.99|0
1652080990000|2022-05-09 07:23:10|387|384.6|387.13|384.73|387.27|384.87|387|384.6|0
1652081000000|2022-05-09 07:23:20|387.21|384.81|386.86|384.46|387.21|384.81|386.32|383.92|0
1652081010000|2022-05-09 07:23:30|386.73|384.33|387.13|384.73|387.13|384.73|386.73|384.33|0
1652081020000|2022-05-09 07:23:40|386.93|384.53|387.48|385.08|387.48|385.08|386.93|384.53|0
1652081030000|2022-05-09 07:23:50|387.41|385.01|387.27|384.87|387.41|385.01|387.27|384.87|0
1652081040000|2022-05-09 07:24:00|387.48|385.08|387.41|385.01|387.48|385.08|387.27|384.87|0
1652081050000|2022-05-09 07:24:10|387.54|385.14|387.54|385.14|387.54|385.14|387.41|385.01|0
1652081060000|2022-05-09 07:24:20|387.41|385.01|387.34|384.94|387.41|385.01|387.27|384.87|0
1652081070000|2022-05-09 07:24:30|387.48|385.08|387.95|385.55|387.95|385.55|387.41|385.01|0
1652081080000|2022-05-09 07:24:40|387.81|385.41|388.02|385.62|388.22|385.82|387.81|385.41|0
1652081090000|2022-05-09 07:24:50|387.95|385.55|387.75|385.35|388.22|385.82|387.75|385.35|0
1652081100000|2022-05-09 07:25:00|388.02|385.62|388.02|385.62|388.36|385.96|388.02|385.62|0
1652081110000|2022-05-09 07:25:10|387.95|385.55|387.75|385.35|387.95|385.55|387.75|385.35|0
1652081120000|2022-05-09 07:25:20|387.81|385.41|388.09|385.69|388.09|385.69|387.68|385.28|0
1652081130000|2022-05-09 07:25:30|388.36|385.96|388.57|386.17|388.57|386.17|388.22|385.82|0
1652081140000|2022-05-09 07:25:40|388.5|386.1|388.22|385.82|388.5|386.1|388.22|385.82|0
1652081150000|2022-05-09 07:25:50|388.09|385.69|388.22|385.82|388.22|385.82|387.89|385.49|0
1652081160000|2022-05-09 07:26:00|387.95|385.55|388.63|386.23|388.63|386.23|387.95|385.55|0
1652081170000|2022-05-09 07:26:10|388.9|386.5|388.22|385.82|388.9|386.5|388.22|385.82|0
1652081180000|2022-05-09 07:26:20|388.5|386.1|388.09|385.69|388.5|386.1|388.09|385.69|0
1652081190000|2022-05-09 07:26:30|387.27|384.87|386.32|383.92|387.27|384.87|386.05|383.65|0
1652081200000|2022-05-09 07:26:40|386.8|384.4|386.8|384.4|387.41|385.01|386.8|384.4|0
1652081210000|2022-05-09 07:26:50|386.59|384.19|387.07|384.67|387.07|384.67|386.32|383.92|0
1652081220000|2022-05-09 07:27:00|387.13|384.73|386.18|383.78|387.13|384.73|386.18|383.78|0
1652081230000|2022-05-09 07:27:10|386.32|383.92|386.32|383.92|386.39|383.99|386.32|383.92|0
1652081240000|2022-05-09 07:27:20|386.52|384.12|386.86|384.46|386.86|384.46|386.52|384.12|0
1652081250000|2022-05-09 07:27:30|386.8|384.4|386.72|384.32|386.8|384.4|386.59|384.19|0
1652081260000|2022-05-09 07:27:40|387|384.6|387.13|384.73|387.2|384.8|387|384.6|0
1652081270000|2022-05-09 07:27:50|386.86|384.46|386.59|384.19|386.86|384.46|386.59|384.19|0
1652081280000|2022-05-09 07:28:00|387|384.6|387.68|385.28|387.68|385.28|387|384.6|0
1652081290000|2022-05-09 07:28:10|387.81|385.41|387.34|384.94|387.81|385.41|387.13|384.73|0
1652081300000|2022-05-09 07:28:20|387.27|384.87|387.68|385.28|387.68|385.28|387.27|384.87|0
1652081310000|2022-05-09 07:28:30|387.88|385.48|387.81|385.41|388.29|385.89|387.81|385.41|0
1652081320000|2022-05-09 07:28:40|387.75|385.35|388.02|385.62|388.09|385.69|387.75|385.35|0
1652081330000|2022-05-09 07:28:50|387.95|385.55|387.27|384.87|387.95|385.55|387.27|384.87|0
1652081340000|2022-05-09 07:29:00|387.54|385.14|388.02|385.62|388.02|385.62|387.54|385.14|0
1652081350000|2022-05-09 07:29:10|387.95|385.55|388.02|385.62|388.02|385.62|387.88|385.48|0
1652081360000|2022-05-09 07:29:20|387.54|385.14|387.34|384.94|387.54|385.14|387.27|384.87|0
1652081370000|2022-05-09 07:29:30|387.27|384.87|387.13|384.73|387.68|385.28|387.13|384.73|0
1652081380000|2022-05-09 07:29:40|386.72|384.32|386.32|383.92|386.72|384.32|386.32|383.92|0
1652081390000|2022-05-09 07:29:50|386.18|383.78|386.72|384.32|386.72|384.32|386.18|383.78|0
1652081400000|2022-05-09 07:30:00|386.45|384.05|387.13|384.73|387.13|384.73|386.45|384.05|0
1652081410000|2022-05-09 07:30:10|386.72|384.32|386.79|384.39|386.79|384.39|386.66|384.26|0
1652081420000|2022-05-09 07:30:20|386.45|384.05|386.32|383.92|386.52|384.12|386.32|383.92|0
1652081430000|2022-05-09 07:30:30|386.18|383.78|386.59|384.19|386.59|384.19|386.18|383.78|0
1652081440000|2022-05-09 07:30:40|386.52|384.12|386.59|384.19|386.72|384.32|386.25|383.85|0
1652081450000|2022-05-09 07:30:50|386.66|384.26|387.4|385|387.4|385|386.66|384.26|0
1652081460000|2022-05-09 07:31:00|387.34|384.94|387.47|385.07|387.54|385.14|387.34|384.94|0
1652081470000|2022-05-09 07:31:10|387.54|385.14|387.47|385.07|387.54|385.14|387.34|384.94|0
1652081480000|2022-05-09 07:31:20|387.27|384.87|386.45|384.05|387.27|384.87|386.45|384.05|0
1652081490000|2022-05-09 07:31:30|386.66|384.26|386.72|384.32|386.72|384.32|386.66|384.26|0
1652081500000|2022-05-09 07:31:40|386.59|384.19|386.52|384.12|386.59|384.19|386.52|384.12|0
1652081510000|2022-05-09 07:31:50|386.39|383.99|386.04|383.64|386.39|383.99|386.04|383.64|0
1652081520000|2022-05-09 07:32:00|386.32|383.92|385.44|383.04|386.32|383.92|385.44|383.04|0
1652081530000|2022-05-09 07:32:10|385.16|382.76|385.16|382.76|385.16|382.76|385.03|382.63|0
1652081540000|2022-05-09 07:32:20|385.23|382.83|385.5|383.1|385.5|383.1|385.23|382.83|0
1652081550000|2022-05-09 07:32:30|385.3|382.9|385.44|383.04|385.5|383.1|385.23|382.83|0
1652081560000|2022-05-09 07:32:40|385.36|382.96|385.09|382.69|385.36|382.96|384.82|382.42|0
1652081570000|2022-05-09 07:32:50|384.82|382.42|384.01|381.61|384.82|382.42|384.01|381.61|0
1652081580000|2022-05-09 07:33:00|383.33|380.93|383.47|381.07|383.47|381.07|383|380.6|0
1652081590000|2022-05-09 07:33:10|383.33|380.93|383.87|381.47|383.87|381.47|383.33|380.93|0
1652081600000|2022-05-09 07:33:20|383.74|381.34|383.74|381.34|383.81|381.41|383.54|381.14|0
1652081610000|2022-05-09 07:33:30|383.95|381.55|384.69|382.29|384.69|382.29|383.95|381.55|0
1652081620000|2022-05-09 07:33:40|384.55|382.15|384.35|381.95|384.55|382.15|384.35|381.95|0
1652081630000|2022-05-09 07:33:50|384.08|381.68|384.08|381.68|384.22|381.82|384.08|381.68|0
1652081640000|2022-05-09 07:34:00|383.94|381.54|383.74|381.34|384.01|381.61|383.74|381.34|0
1652081650000|2022-05-09 07:34:10|383.54|381.14|383.47|381.07|383.67|381.27|383.47|381.07|0
1652081660000|2022-05-09 07:34:20|383.54|381.14|383.47|381.07|383.54|381.14|383.47|381.07|0
1652081670000|2022-05-09 07:34:30|383.13|380.73|383.13|380.73|383.2|380.8|383.13|380.73|0
1652081680000|2022-05-09 07:34:40|382.73|380.33|382.79|380.39|382.93|380.53|382.73|380.33|0
1652081690000|2022-05-09 07:34:50|382.66|380.26|382.66|380.26|382.79|380.39|382.66|380.26|0
1652081700000|2022-05-09 07:35:00|382.39|379.99|382.59|380.19|382.59|380.19|382.39|379.99|0
1652081710000|2022-05-09 07:35:10|382.66|380.26|382.93|380.53|382.93|380.53|382.59|380.19|0
1652081720000|2022-05-09 07:35:20|383|380.6|382.19|379.79|383|380.6|382.19|379.79|0
1652081730000|2022-05-09 07:35:30|382.12|379.72|382.12|379.72|382.19|379.79|381.98|379.58|0
1652081740000|2022-05-09 07:35:40|381.98|379.58|381.78|379.38|381.98|379.58|381.78|379.38|0
1652081750000|2022-05-09 07:35:50|381.85|379.45|382.12|379.72|382.12|379.72|381.78|379.38|0
1652081760000|2022-05-09 07:36:00|382.19|379.79|382.25|379.85|382.52|380.12|382.19|379.79|0
1652081770000|2022-05-09 07:36:10|382.19|379.79|382.73|380.33|382.73|380.33|382.19|379.79|0
1652081780000|2022-05-09 07:36:20|382.86|380.46|382.93|380.53|383.06|380.66|382.86|380.46|0
1652081790000|2022-05-09 07:36:30|382.66|380.26|382.73|380.33|382.73|380.33|382.59|380.19|0
1652081800000|2022-05-09 07:36:40|382.93|380.53|383.06|380.66|383.2|380.8|382.93|380.53|0
1652081810000|2022-05-09 07:36:50|382.93|380.53|383.06|380.66|383.06|380.66|382.93|380.53|0
1652081820000|2022-05-09 07:37:00|383.27|380.87|383.4|381|383.54|381.14|383.27|380.87|0
1652081830000|2022-05-09 07:37:10|383.67|381.27|383.6|381.2|383.67|381.27|383.6|381.2|0
1652081840000|2022-05-09 07:37:20|383.74|381.34|383.54|381.14|383.74|381.34|383.47|381.07|0
1652081850000|2022-05-09 07:37:30|384.01|381.61|384.01|381.61|384.08|381.68|384.01|381.61|0
1652081860000|2022-05-09 07:37:40|383.81|381.41|383.67|381.27|383.87|381.47|383.67|381.27|0
1652081870000|2022-05-09 07:37:50|383.74|381.34|383.27|380.87|383.74|381.34|383.27|380.87|0
1652081880000|2022-05-09 07:38:00|383.33|380.93|383.87|381.47|383.87|381.47|383.33|380.93|0
1652081890000|2022-05-09 07:38:10|383.4|381|383.33|380.93|383.4|381|383.33|380.93|0
1652081900000|2022-05-09 07:38:20|383.2|380.8|383.06|380.66|383.2|380.8|382.93|380.53|0
1652081910000|2022-05-09 07:38:30|382.79|380.39|382.66|380.26|382.86|380.46|382.66|380.26|0
1652081920000|2022-05-09 07:38:40|382.79|380.39|382.39|379.99|382.79|380.39|382.39|379.99|0
1652081930000|2022-05-09 07:38:50|382.46|380.06|382.93|380.53|382.93|380.53|382.46|380.06|0
1652081940000|2022-05-09 07:39:00|383.06|380.66|383.33|380.93|383.33|380.93|383.06|380.66|0
1652081950000|2022-05-09 07:39:10|383.27|380.87|383.33|380.93|383.33|380.93|383.27|380.87|0
1652081960000|2022-05-09 07:39:20|383.13|380.73|383.33|380.93|383.33|380.93|383.06|380.66|0
1652081970000|2022-05-09 07:39:30|383.2|380.8|383.2|380.8|383.33|380.93|383|380.6|0
1652081980000|2022-05-09 07:39:40|383.27|380.87|383.2|380.8|383.33|380.93|383.2|380.8|0
1652081990000|2022-05-09 07:39:50|383.27|380.87|383.06|380.66|383.27|380.87|383.06|380.66|0
1652082000000|2022-05-09 07:40:00|382.93|380.53|383.4|381|383.4|381|382.93|380.53|0
1652082010000|2022-05-09 07:40:10|383.47|381.07|383.74|381.34|383.87|381.47|383.47|381.07|0
1652082020000|2022-05-09 07:40:20|383.6|381.2|383.67|381.27|383.67|381.27|383.47|381.07|0
1652082030000|2022-05-09 07:40:30|383.47|381.07|383.6|381.2|383.6|381.2|383.33|380.93|0
1652082040000|2022-05-09 07:40:40|383.47|381.07|383.81|381.41|383.87|381.47|383.47|381.07|0
1652082050000|2022-05-09 07:40:50|383.74|381.34|383.27|380.87|383.74|381.34|383.27|380.87|0
1652082060000|2022-05-09 07:41:00|383.33|380.93|383.87|381.47|383.87|381.47|383.33|380.93|0
1652082070000|2022-05-09 07:41:10|384.01|381.61|383.94|381.54|384.01|381.61|383.94|381.54|0
1652082080000|2022-05-09 07:41:20|384.14|381.74|384.14|381.74|384.14|381.74|384.14|381.74|0
1652082090000|2022-05-09 07:41:30|384.08|381.68|384.01|381.61|384.14|381.74|384.01|381.61|0
1652082100000|2022-05-09 07:41:40|384.08|381.68|383.6|381.2|384.08|381.68|383.6|381.2|0
1652082110000|2022-05-09 07:41:50|383.87|381.47|384.01|381.61|384.08|381.68|383.6|381.2|0
1652082120000|2022-05-09 07:42:00|384.41|382.01|384.35|381.95|384.55|382.15|384.14|381.74|0
1652082130000|2022-05-09 07:42:10|384.41|382.01|384.55|382.15|384.55|382.15|384.28|381.88|0
1652082140000|2022-05-09 07:42:20|384.48|382.08|384.89|382.49|384.89|382.49|384.48|382.08|0
1652082150000|2022-05-09 07:42:30|385.02|382.62|385.3|382.9|385.3|382.9|385.02|382.62|0
1652082160000|2022-05-09 07:42:40|385.57|383.17|385.7|383.3|385.77|383.37|385.57|383.17|0
1652082170000|2022-05-09 07:42:50|385.9|383.5|385.84|383.44|385.9|383.5|385.84|383.44|0
1652082180000|2022-05-09 07:43:00|385.9|383.5|385.63|383.23|385.9|383.5|385.5|383.1|0
1652082190000|2022-05-09 07:43:10|385.77|383.37|386.04|383.64|386.04|383.64|385.77|383.37|0
1652082200000|2022-05-09 07:43:20|385.84|383.44|385.63|383.23|385.84|383.44|385.63|383.23|0
1652082210000|2022-05-09 07:43:30|385.43|383.03|385.43|383.03|385.43|383.03|385.29|382.89|0
1652082220000|2022-05-09 07:43:40|385.36|382.96|385.77|383.37|385.77|383.37|385.36|382.96|0
1652082230000|2022-05-09 07:43:50|385.63|383.23|385.36|382.96|385.63|383.23|385.36|382.96|0
1652082240000|2022-05-09 07:44:00|385.63|383.23|385.84|383.44|385.84|383.44|385.63|383.23|0
1652082250000|2022-05-09 07:44:10|385.63|383.23|384.82|382.42|385.63|383.23|384.82|382.42|0
1652082260000|2022-05-09 07:44:20|384.89|382.49|385.36|382.96|385.36|382.96|384.89|382.49|0
1652082270000|2022-05-09 07:44:30|385.5|383.1|385.09|382.69|385.5|383.1|385.09|382.69|0
1652082280000|2022-05-09 07:44:40|385.22|382.82|385.49|383.09|385.49|383.09|385.22|382.82|0
1652082290000|2022-05-09 07:44:50|385.77|383.37|386.11|383.71|386.11|383.71|385.77|383.37|0
1652082300000|2022-05-09 07:45:00|386.04|383.64|385.49|383.09|386.04|383.64|385.49|383.09|0
1652082310000|2022-05-09 07:45:10|385.57|383.17|385.36|382.96|385.57|383.17|385.16|382.76|0
1652082320000|2022-05-09 07:45:20|385.49|383.09|385.9|383.5|385.9|383.5|385.49|383.09|0
1652082330000|2022-05-09 07:45:30|386.11|383.71|386.04|383.64|386.11|383.71|385.97|383.57|0
1652082340000|2022-05-09 07:45:40|386.17|383.77|386.24|383.84|386.31|383.91|386.17|383.77|0
1652082350000|2022-05-09 07:45:50|386.04|383.64|386.04|383.64|386.31|383.91|386.04|383.64|0
1652082360000|2022-05-09 07:46:00|386.17|383.77|386.31|383.91|386.38|383.98|386.17|383.77|0
1652082370000|2022-05-09 07:46:10|386.11|383.71|386.31|383.91|386.31|383.91|386.11|383.71|0
1652082380000|2022-05-09 07:46:20|386.38|383.98|385.77|383.37|386.38|383.98|385.77|383.37|0
1652082390000|2022-05-09 07:46:30|385.63|383.23|384.95|382.55|385.63|383.23|384.95|382.55|0
1652082400000|2022-05-09 07:46:40|385.09|382.69|385.77|383.37|385.77|383.37|385.09|382.69|0
1652082410000|2022-05-09 07:46:50|385.63|383.23|385.9|383.5|385.9|383.5|385.56|383.16|0
1652082420000|2022-05-09 07:47:00|385.7|383.3|385.9|383.5|385.9|383.5|385.63|383.23|0
1652082430000|2022-05-09 07:47:10|385.7|383.3|385.63|383.23|385.7|383.3|385.63|383.23|0
1652082440000|2022-05-09 07:47:20|385.29|382.89|385.36|382.96|385.36|382.96|385.16|382.76|0
1652082450000|2022-05-09 07:47:30|385.16|382.76|385.49|383.09|385.49|383.09|385.16|382.76|0
1652082460000|2022-05-09 07:47:40|385.76|383.36|386.04|383.64|386.04|383.64|385.76|383.36|0
1652082470000|2022-05-09 07:47:50|385.97|383.57|385.9|383.5|385.97|383.57|385.76|383.36|0
1652082480000|2022-05-09 07:48:00|386.11|383.71|386.17|383.77|386.17|383.77|385.9|383.5|0
1652082490000|2022-05-09 07:48:10|386.51|384.11|386.51|384.11|386.72|384.32|386.51|384.11|0
1652082500000|2022-05-09 07:48:20|386.04|383.64|385.9|383.5|386.04|383.64|385.84|383.44|0
1652082510000|2022-05-09 07:48:30|385.97|383.57|386.04|383.64|386.04|383.64|385.9|383.5|0
1652082520000|2022-05-09 07:48:40|385.84|383.44|385.9|383.5|385.97|383.57|385.84|383.44|0
1652082530000|2022-05-09 07:48:50|385.76|383.36|385.83|383.43|385.83|383.43|385.7|383.3|0
1652082540000|2022-05-09 07:49:00|385.7|383.3|385.63|383.23|385.7|383.3|385.56|383.16|0
1652082550000|2022-05-09 07:49:10|385.43|383.03|385.16|382.76|385.43|383.03|385.02|382.62|0
1652082560000|2022-05-09 07:49:20|385.02|382.62|385.22|382.82|385.22|382.82|385.02|382.62|0
1652082570000|2022-05-09 07:49:30|385.09|382.69|385.63|383.23|385.63|383.23|385.09|382.69|0
1652082580000|2022-05-09 07:49:40|385.76|383.36|385.36|382.96|385.76|383.36|385.36|382.96|0
1652082590000|2022-05-09 07:49:50|385.56|383.16|385.43|383.03|385.56|383.16|385.43|383.03|0
1652082600000|2022-05-09 07:50:00|385.49|383.09|385.09|382.69|385.49|383.09|385.09|382.69|0
1652082610000|2022-05-09 07:50:10|385.16|382.76|385.22|382.82|385.36|382.96|385.16|382.76|0
1652082620000|2022-05-09 07:50:20|385.16|382.76|385.36|382.96|385.36|382.96|385.16|382.76|0
1652082630000|2022-05-09 07:50:30|385.43|383.03|385.49|383.09|385.49|383.09|385.43|383.03|0
1652082640000|2022-05-09 07:50:40|385.76|383.36|386.03|383.63|386.03|383.63|385.76|383.36|0
1652082650000|2022-05-09 07:50:50|386.17|383.77|386.11|383.71|386.17|383.77|386.11|383.71|0
1652082660000|2022-05-09 07:51:00|385.83|383.43|385.9|383.5|385.9|383.5|385.83|383.43|0
1652082670000|2022-05-09 07:51:10|385.97|383.57|386.17|383.77|386.24|383.84|385.97|383.57|0
1652082680000|2022-05-09 07:51:20|386.51|384.11|386.31|383.91|386.58|384.18|386.24|383.84|0
1652082690000|2022-05-09 07:51:30|386.11|383.71|385.7|383.3|386.11|383.71|385.7|383.3|0
1652082700000|2022-05-09 07:51:40|385.76|383.36|386.17|383.77|386.17|383.77|385.76|383.36|0
1652082710000|2022-05-09 07:51:50|386.31|383.91|386.65|384.25|386.65|384.25|386.31|383.91|0
1652082720000|2022-05-09 07:52:00|386.58|384.18|386.51|384.11|386.58|384.18|386.44|384.04|0
1652082730000|2022-05-09 07:52:10|386.44|384.04|386.65|384.25|386.65|384.25|386.38|383.98|0
1652082740000|2022-05-09 07:52:20|386.44|384.04|386.03|383.63|386.44|384.04|386.03|383.63|0
1652082750000|2022-05-09 07:52:30|385.9|383.5|385.76|383.36|386.03|383.63|385.76|383.36|0
1652082760000|2022-05-09 07:52:40|385.49|383.09|385.9|383.5|385.9|383.5|385.43|383.03|0
1652082770000|2022-05-09 07:52:50|386.03|383.63|386.44|384.04|386.44|384.04|386.03|383.63|0
1652082780000|2022-05-09 07:53:00|386.58|384.18|387.26|384.86|387.26|384.86|386.58|384.18|0
1652082790000|2022-05-09 07:53:10|387.53|385.13|387.33|384.93|387.53|385.13|387.33|384.93|0
1652082800000|2022-05-09 07:53:20|387.39|384.99|387.33|384.93|387.53|385.13|387.33|384.93|0
1652082810000|2022-05-09 07:53:30|387.39|384.99|387.26|384.86|387.53|385.13|387.26|384.86|0
1652082820000|2022-05-09 07:53:40|387.46|385.06|387.74|385.34|387.74|385.34|387.46|385.06|0
1652082830000|2022-05-09 07:53:50|387.8|385.4|387.74|385.34|387.8|385.4|387.74|385.34|0
1652082840000|2022-05-09 07:54:00|387.87|385.47|388.21|385.81|388.21|385.81|387.87|385.47|0
1652082850000|2022-05-09 07:54:10|388.28|385.88|389.85|387.45|389.98|387.58|388.28|385.88|0
1652082860000|2022-05-09 07:54:20|389.44|387.04|389.16|386.76|389.65|387.25|389.16|386.76|0
1652082870000|2022-05-09 07:54:30|388.89|386.49|388.89|386.49|388.96|386.56|388.89|386.49|0
1652082880000|2022-05-09 07:54:40|389.03|386.63|388.89|386.49|389.03|386.63|388.89|386.49|0
1652082890000|2022-05-09 07:54:50|388.76|386.36|388.76|386.36|388.76|386.36|388.62|386.22|0
1652082900000|2022-05-09 07:55:00|388.62|386.22|389.16|386.76|389.16|386.76|388.62|386.22|0
1652082910000|2022-05-09 07:55:10|389.98|387.58|389.57|387.17|389.98|387.58|389.57|387.17|0
1652082920000|2022-05-09 07:55:20|389.24|386.84|389.03|386.63|389.3|386.9|389.03|386.63|0
1652082930000|2022-05-09 07:55:30|389.16|386.76|389.24|386.84|389.3|386.9|389.16|386.76|0
1652082940000|2022-05-09 07:55:40|389.16|386.76|389.16|386.76|389.24|386.84|389.16|386.76|0
1652082950000|2022-05-09 07:55:50|389.3|386.9|389.79|387.39|389.92|387.52|384.87|382.47|0
1652082960000|2022-05-09 07:56:00|391.12|388.72|390.78|388.38|391.12|388.72|390.78|388.38|0
1652082970000|2022-05-09 07:56:10|391.18|388.78|391.05|388.65|391.18|388.78|391.05|388.65|0
1652082990000|2022-05-09 07:56:30|391.18|388.78|391.18|388.78|391.39|388.99|391.18|388.78|0
1652083000000|2022-05-09 07:56:40|391.32|388.92|391.53|389.13|391.73|389.33|391.32|388.92|0
1652083010000|2022-05-09 07:56:50|391.32|388.92|391.05|388.65|391.53|389.13|391.05|388.65|0
1652083020000|2022-05-09 07:57:00|391.18|388.78|391.32|388.92|391.53|389.13|391.18|388.78|0
1652083030000|2022-05-09 07:57:10|391.46|389.06|391.46|389.06|391.73|389.33|391.46|389.06|0
1652083040000|2022-05-09 07:57:20|391.53|389.13|391.53|389.13|391.59|389.19|391.53|389.13|0
1652083050000|2022-05-09 07:57:30|392.14|389.74|391.59|389.19|392.14|389.74|391.59|389.19|0
1652083060000|2022-05-09 07:57:40|391.53|389.13|392|389.6|392|389.6|391.53|389.13|0
1652083070000|2022-05-09 07:57:50|391.87|389.47|391.87|389.47|391.87|389.47|391.73|389.33|0
1652083080000|2022-05-09 07:58:00|391.94|389.54|391.87|389.47|391.94|389.54|391.73|389.33|0
1652083090000|2022-05-09 07:58:10|391.73|389.33|391.32|388.92|391.73|389.33|391.12|388.72|0
1652083100000|2022-05-09 07:58:20|391.25|388.85|391.18|388.78|391.25|388.85|391.18|388.78|0
1652083110000|2022-05-09 07:58:30|391.32|388.92|391.25|388.85|391.46|389.06|391.25|388.85|0
1652083120000|2022-05-09 07:58:40|391.8|389.4|392.28|389.88|392.28|389.88|391.8|389.4|0
1652083130000|2022-05-09 07:58:50|392.41|390.01|392.82|390.42|392.96|390.56|392.41|390.01|0
1652083140000|2022-05-09 07:59:00|393.03|390.63|393.44|391.04|393.51|391.11|393.03|390.63|0
1652083150000|2022-05-09 07:59:10|393.23|390.83|393.51|391.11|393.51|391.11|393.1|390.7|0
1652083160000|2022-05-09 07:59:20|393.78|391.38|393.51|391.11|393.78|391.38|393.51|391.11|0
1652083170000|2022-05-09 07:59:30|393.58|391.18|393.23|390.83|393.58|391.18|393.23|390.83|0
1652083180000|2022-05-09 07:59:40|392.96|390.56|392.69|390.29|392.96|390.56|392.69|390.29|0
1652083190000|2022-05-09 07:59:50|392.55|390.15|392.82|390.42|392.82|390.42|392.55|390.15|0
1652083200000|2022-05-09 08:00:00|392.96|390.56|393.37|390.97|393.37|390.97|392.82|390.42|0
1652083210000|2022-05-09 08:00:10|393.23|390.83|393.72|391.32|393.72|391.32|393.23|390.83|0
1652083220000|2022-05-09 08:00:20|393.92|391.52|393.78|391.38|394.06|391.66|393.78|391.38|0
1652083230000|2022-05-09 08:00:30|393.51|391.11|394.06|391.66|394.06|391.66|393.51|391.11|0
1652083240000|2022-05-09 08:00:40|393.78|391.38|393.92|391.52|393.92|391.52|393.78|391.38|0
1652083250000|2022-05-09 08:00:50|394.19|391.79|393.78|391.38|394.19|391.79|393.64|391.24|0
1652083260000|2022-05-09 08:01:00|393.23|390.83|393.17|390.77|393.23|390.83|393.17|390.77|0
1652083270000|2022-05-09 08:01:10|393.37|390.97|393.78|391.38|394.06|391.66|393.37|390.97|0
1652083280000|2022-05-09 08:01:20|393.72|391.32|393.78|391.38|393.78|391.38|393.64|391.24|0
1652083290000|2022-05-09 08:01:30|393.72|391.32|394.06|391.66|394.06|391.66|393.72|391.32|0
1652083300000|2022-05-09 08:01:40|393.92|391.52|393.51|391.11|393.92|391.52|393.51|391.11|0
1652083310000|2022-05-09 08:01:50|393.23|390.83|393.37|390.97|393.37|390.97|393.23|390.83|0
1652083320000|2022-05-09 08:02:00|393.51|391.11|394.06|391.66|394.06|391.66|393.51|391.11|0
1652083330000|2022-05-09 08:02:10|394.19|391.79|394.19|391.79|394.19|391.79|394.06|391.66|0
1652083340000|2022-05-09 08:02:20|394.06|391.66|394.74|392.34|394.74|392.34|394.06|391.66|0
1652083350000|2022-05-09 08:02:30|394.13|391.73|394.05|391.65|394.33|391.93|394.05|391.65|0
1652083360000|2022-05-09 08:02:40|394.74|392.34|394.6|392.2|394.74|392.34|394.54|392.14|0
1652083370000|2022-05-09 08:02:50|394.88|392.48|394.88|392.48|395.02|392.62|394.74|392.34|0
1652083380000|2022-05-09 08:03:00|394.81|392.41|394.6|392.2|395.02|392.62|394.6|392.2|0
1652083390000|2022-05-09 08:03:10|394.74|392.34|394.88|392.48|394.88|392.48|394.6|392.2|0
1652083400000|2022-05-09 08:03:20|394.81|392.41|394.67|392.27|394.81|392.41|394.67|392.27|0
1652083410000|2022-05-09 08:03:30|394.74|392.34|394.81|392.41|394.88|392.48|394.74|392.34|0
1652083420000|2022-05-09 08:03:40|394.74|392.34|394.81|392.41|394.88|392.48|394.74|392.34|0
1652083430000|2022-05-09 08:03:50|394.95|392.55|395.02|392.62|395.02|392.62|394.88|392.48|0
1652083440000|2022-05-09 08:04:00|395.15|392.75|395.84|393.44|395.84|393.44|395.15|392.75|0
1652083450000|2022-05-09 08:04:10|395.98|393.58|396.53|394.13|396.53|394.13|395.98|393.58|0
1652083460000|2022-05-09 08:04:20|396.39|393.99|395.98|393.58|396.46|394.06|395.98|393.58|0
1652083470000|2022-05-09 08:04:30|395.84|393.44|395.43|393.03|395.84|393.44|395.36|392.96|0
1652083480000|2022-05-09 08:04:40|395.15|392.75|394.88|392.48|395.15|392.75|394.74|392.34|0
1652083490000|2022-05-09 08:04:50|395.09|392.69|395.15|392.75|395.29|392.89|395.09|392.69|0
1652083500000|2022-05-09 08:05:00|395.22|392.82|395.43|393.03|395.43|393.03|395.22|392.82|0
1652083510000|2022-05-09 08:05:10|395.56|393.16|395.43|393.03|395.56|393.16|395.36|392.96|0
1652083520000|2022-05-09 08:05:20|395.29|392.89|395.91|393.51|395.91|393.51|395.29|392.89|0
1652083530000|2022-05-09 08:05:30|395.84|393.44|396.05|393.65|396.11|393.71|395.84|393.44|0
1652083540000|2022-05-09 08:05:40|396.11|393.71|395.77|393.37|396.11|393.71|395.77|393.37|0
1652083550000|2022-05-09 08:05:50|395.98|393.58|395.77|393.37|396.11|393.71|395.7|393.3|0
1652083560000|2022-05-09 08:06:00|395.56|393.16|395.84|393.44|395.84|393.44|395.56|393.16|0
1652083570000|2022-05-09 08:06:10|395.98|393.58|395.91|393.51|395.98|393.58|395.7|393.3|0
1652083580000|2022-05-09 08:06:20|395.7|393.3|395.64|393.24|395.84|393.44|395.64|393.24|0
1652083590000|2022-05-09 08:06:30|395.56|393.16|395.84|393.44|395.84|393.44|395.56|393.16|0
1652083600000|2022-05-09 08:06:40|395.56|393.16|395.84|393.44|395.84|393.44|395.56|393.16|0
1652083610000|2022-05-09 08:06:50|395.7|393.3|395.84|393.44|395.84|393.44|395.7|393.3|0
1652083620000|2022-05-09 08:07:00|395.7|393.3|395.84|393.44|395.84|393.44|395.7|393.3|0
1652083630000|2022-05-09 08:07:10|395.77|393.37|395.7|393.3|395.77|393.37|395.7|393.3|0
1652083640000|2022-05-09 08:07:20|395.84|393.44|395.43|393.03|396.11|393.71|395.43|393.03|0
1652083650000|2022-05-09 08:07:30|395.01|392.61|395.15|392.75|395.15|392.75|394.74|392.34|0
1652083660000|2022-05-09 08:07:40|394.88|392.48|394.6|392.2|394.88|392.48|394.6|392.2|0
1652083670000|2022-05-09 08:07:50|394.74|392.34|394.81|392.41|394.81|392.41|394.74|392.34|0
1652083680000|2022-05-09 08:08:00|394.74|392.34|394.88|392.48|394.95|392.55|394.74|392.34|0
1652083690000|2022-05-09 08:08:10|394.81|392.41|394.81|392.41|394.88|392.48|394.81|392.41|0
1652083700000|2022-05-09 08:08:20|394.88|392.48|394.26|391.86|394.88|392.48|394.26|391.86|0
1652083710000|2022-05-09 08:08:30|394.33|391.93|393.64|391.24|394.33|391.93|393.64|391.24|0
1652083720000|2022-05-09 08:08:40|393.57|391.17|393.57|391.17|393.57|391.17|393.37|390.97|0
1652083730000|2022-05-09 08:08:50|393.78|391.38|393.78|391.38|393.78|391.38|393.71|391.31|0
1652083740000|2022-05-09 08:09:00|393.64|391.24|393.5|391.1|393.64|391.24|393.5|391.1|0
1652083750000|2022-05-09 08:09:10|393.44|391.04|393.23|390.83|393.44|391.04|393.23|390.83|0
1652083760000|2022-05-09 08:09:20|393.37|390.97|392.82|390.42|393.37|390.97|392.82|390.42|0
1652083770000|2022-05-09 08:09:30|392.75|390.35|392.82|390.42|392.89|390.49|392.75|390.35|0
1652083780000|2022-05-09 08:09:40|392.68|390.28|392.68|390.28|392.68|390.28|392.68|390.28|0
1652083790000|2022-05-09 08:09:50|392.82|390.42|392.82|390.42|392.82|390.42|392.75|390.35|0
1652083800000|2022-05-09 08:10:00|392.89|390.49|393.91|391.51|393.91|391.51|392.89|390.49|0
1652083810000|2022-05-09 08:10:10|393.78|391.38|393.78|391.38|393.78|391.38|393.78|391.38|0
1652083820000|2022-05-09 08:10:20|393.85|391.45|393.16|390.76|393.85|391.45|393.09|390.69|0
1652083830000|2022-05-09 08:10:30|393.23|390.83|392.68|390.28|393.23|390.83|392.68|390.28|0
1652083840000|2022-05-09 08:10:40|392.82|390.42|392.34|389.94|392.82|390.42|392.34|389.94|0
1652083850000|2022-05-09 08:10:50|392.07|389.67|392.07|389.67|392.07|389.67|392.07|389.67|0
1652083860000|2022-05-09 08:11:00|392.27|389.87|392|389.6|392.41|390.01|392|389.6|0
1652083870000|2022-05-09 08:11:10|392.13|389.73|392.07|389.67|392.27|389.87|392.07|389.67|0
1652083880000|2022-05-09 08:11:20|392|389.6|392|389.6|392.13|389.73|392|389.6|0
1652083890000|2022-05-09 08:11:30|392.27|389.87|392.34|389.94|392.54|390.14|392.27|389.87|0
1652083900000|2022-05-09 08:11:40|392.48|390.08|392.61|390.21|392.61|390.21|392.48|390.08|0
1652083910000|2022-05-09 08:11:50|392.48|390.08|393.09|390.69|393.09|390.69|392.48|390.08|0
1652083920000|2022-05-09 08:12:00|392.95|390.55|392.61|390.21|392.95|390.55|392.54|390.14|0
1652083930000|2022-05-09 08:12:10|392.75|390.35|392.95|390.55|392.95|390.55|392.75|390.35|0
1652083940000|2022-05-09 08:12:20|392.48|390.08|392.54|390.14|392.68|390.28|392.48|390.08|0
1652083950000|2022-05-09 08:12:30|392.41|390.01|392.41|390.01|392.41|390.01|392.34|389.94|0
1652083960000|2022-05-09 08:12:40|392.54|390.14|392.54|390.14|392.82|390.42|392.54|390.14|0
1652083970000|2022-05-09 08:12:50|392.61|390.21|393.23|390.83|393.23|390.83|392.61|390.21|0
1652083980000|2022-05-09 08:13:00|393.09|390.69|393.16|390.76|393.23|390.83|392.95|390.55|0
1652083990000|2022-05-09 08:13:10|393.36|390.96|393.64|391.24|393.64|391.24|393.16|390.76|0
1652084000000|2022-05-09 08:13:20|393.5|391.1|393.64|391.24|393.64|391.24|393.36|390.96|0
1652084010000|2022-05-09 08:13:30|393.36|390.96|393.23|390.83|393.64|391.24|393.23|390.83|0
1652084020000|2022-05-09 08:13:40|393.09|390.69|393.09|390.69|393.09|390.69|392.82|390.42|0
1652084030000|2022-05-09 08:13:50|392.95|390.55|393.44|391.04|393.44|391.04|392.95|390.55|0
1652084040000|2022-05-09 08:14:00|393.09|390.69|393.16|390.76|393.36|390.96|393.09|390.69|0
1652084050000|2022-05-09 08:14:10|393.23|390.83|392.82|390.42|393.23|390.83|392.82|390.42|0
1652084060000|2022-05-09 08:14:20|392.95|390.55|392.82|390.42|392.95|390.55|392.82|390.42|0
1652084070000|2022-05-09 08:14:30|393.02|390.62|393.09|390.69|393.09|390.69|393.02|390.62|0
1652084080000|2022-05-09 08:14:40|393.3|390.9|393.78|391.38|393.78|391.38|393.3|390.9|0
1652084090000|2022-05-09 08:14:50|393.5|391.1|393.36|390.96|393.5|391.1|393.3|390.9|0
1652084100000|2022-05-09 08:15:00|393.57|391.17|393.16|390.76|393.57|391.17|393.16|390.76|0
1652084110000|2022-05-09 08:15:10|393.09|390.69|393.09|390.69|393.09|390.69|392.95|390.55|0
1652084120000|2022-05-09 08:15:20|393.16|390.76|393.5|391.1|393.5|391.1|393.16|390.76|0
1652084130000|2022-05-09 08:15:30|393.36|390.96|393.91|391.51|393.91|391.51|393.36|390.96|0
1652084140000|2022-05-09 08:15:40|393.98|391.58|393.85|391.45|394.05|391.65|393.77|391.37|0
1652084150000|2022-05-09 08:15:50|393.77|391.37|394.53|392.13|394.53|392.13|393.77|391.37|0
1652084160000|2022-05-09 08:16:00|395.01|392.61|395.15|392.75|395.28|392.88|395.01|392.61|0
1652084170000|2022-05-09 08:16:10|394.67|392.27|394.87|392.47|394.94|392.54|394.67|392.27|0
1652084180000|2022-05-09 08:16:20|394.67|392.27|394.26|391.86|394.67|392.27|394.26|391.86|0
1652084190000|2022-05-09 08:16:30|394.32|391.92|393.91|391.51|394.32|391.92|393.91|391.51|0
1652084200000|2022-05-09 08:16:40|393.64|391.24|392.68|390.28|393.71|391.31|392.68|390.28|0
1652084210000|2022-05-09 08:16:50|392.82|390.42|392.34|389.94|392.82|390.42|392.13|389.73|0
1652084220000|2022-05-09 08:17:00|392.4|390|392.27|389.87|392.4|390|392.27|389.87|0
1652084230000|2022-05-09 08:17:10|391.99|389.59|392.27|389.87|392.27|389.87|391.99|389.59|0
1652084240000|2022-05-09 08:17:20|392.4|390|392.34|389.94|392.4|390|392.34|389.94|0
1652084250000|2022-05-09 08:17:30|392.27|389.87|392.89|390.49|393.02|390.62|392.27|389.87|0
1652084260000|2022-05-09 08:17:40|392.95|390.55|393.09|390.69|393.09|390.69|392.95|390.55|0
1652084270000|2022-05-09 08:17:50|393.23|390.83|393.23|390.83|393.3|390.9|393.23|390.83|0
1652084280000|2022-05-09 08:18:00|393.3|390.9|393.09|390.69|393.36|390.96|393.09|390.69|0
1652084290000|2022-05-09 08:18:10|393.16|390.76|393.64|391.24|393.64|391.24|393.16|390.76|0
1652084300000|2022-05-09 08:18:20|393.5|391.1|393.64|391.24|393.64|391.24|393.36|390.96|0
1652084310000|2022-05-09 08:18:30|393.5|391.1|394.05|391.65|394.05|391.65|393.5|391.1|0
1652084320000|2022-05-09 08:18:40|394.46|392.06|394.94|392.54|394.94|392.54|394.46|392.06|0
1652084330000|2022-05-09 08:18:50|395.08|392.68|395.15|392.75|395.15|392.75|394.87|392.47|0
1652084340000|2022-05-09 08:19:00|395.01|392.61|394.94|392.54|395.01|392.61|394.87|392.47|0
1652084350000|2022-05-09 08:19:10|394.87|392.47|394.73|392.33|394.87|392.47|394.73|392.33|0
1652084360000|2022-05-09 08:19:20|394.8|392.4|395.28|392.88|395.28|392.88|394.8|392.4|0
1652084370000|2022-05-09 08:19:30|395.35|392.95|395.28|392.88|395.49|393.09|395.28|392.88|0
1652084380000|2022-05-09 08:19:40|395.35|392.95|395.49|393.09|395.49|393.09|395.35|392.95|0
1652084390000|2022-05-09 08:19:50|395.28|392.88|395.15|392.75|395.28|392.88|395.15|392.75|0
1652084400000|2022-05-09 08:20:00|395.01|392.61|395.28|392.88|395.28|392.88|395.01|392.61|0
1652084410000|2022-05-09 08:20:10|395.42|393.02|395.42|393.02|395.42|393.02|395.42|393.02|0
1652084420000|2022-05-09 08:20:20|395.35|392.95|394.73|392.33|395.35|392.95|394.73|392.33|0
1652084430000|2022-05-09 08:20:30|394.6|392.2|394.46|392.06|394.94|392.54|394.46|392.06|0
1652084440000|2022-05-09 08:20:40|394.18|391.78|394.18|391.78|394.18|391.78|394.18|391.78|0
1652084450000|2022-05-09 08:20:50|393.91|391.51|393.77|391.37|393.91|391.51|393.77|391.37|0
1652084460000|2022-05-09 08:21:00|394.05|391.65|394.18|391.78|394.18|391.78|394.05|391.65|0
1652084470000|2022-05-09 08:21:10|394.67|392.27|395.01|392.61|395.01|392.61|394.6|392.2|0
1652084480000|2022-05-09 08:21:20|394.87|392.47|395.35|392.95|395.35|392.95|394.87|392.47|0
1652084490000|2022-05-09 08:21:30|395.28|392.88|395.14|392.74|395.42|393.02|395.14|392.74|0
1652084500000|2022-05-09 08:21:40|395.28|392.88|394.87|392.47|395.28|392.88|394.87|392.47|0
1652084510000|2022-05-09 08:21:50|395.01|392.61|394.59|392.19|395.01|392.61|394.59|392.19|0
1652084520000|2022-05-09 08:22:00|394.67|392.27|395.14|392.74|395.14|392.74|394.67|392.27|0
1652084530000|2022-05-09 08:22:10|394.87|392.47|395.22|392.82|395.22|392.82|394.87|392.47|0
1652084540000|2022-05-09 08:22:20|395.56|393.16|395.83|393.43|395.83|393.43|395.56|393.16|0
1652084550000|2022-05-09 08:22:30|395.9|393.5|395.69|393.29|395.9|393.5|395.69|393.29|0
1652084560000|2022-05-09 08:22:40|395.77|393.37|395.69|393.29|395.9|393.5|395.63|393.23|0
1652084570000|2022-05-09 08:22:50|395.42|393.02|395.35|392.95|395.49|393.09|395.35|392.95|0
1652084580000|2022-05-09 08:23:00|395.28|392.88|395.83|393.43|395.83|393.43|395.28|392.88|0
1652084590000|2022-05-09 08:23:10|395.69|393.29|395.83|393.43|395.83|393.43|395.69|393.29|0
1652084600000|2022-05-09 08:23:20|395.77|393.37|396.24|393.84|396.24|393.84|395.77|393.37|0
1652084610000|2022-05-09 08:23:30|396.11|393.71|395.97|393.57|396.18|393.78|395.97|393.57|0
1652084620000|2022-05-09 08:23:40|396.04|393.64|396.18|393.78|396.18|393.78|396.04|393.64|0
1652084630000|2022-05-09 08:23:50|396.24|393.84|396.38|393.98|396.45|394.05|396.24|393.84|0
1652084640000|2022-05-09 08:24:00|396.24|393.84|396.38|393.98|396.52|394.12|396.24|393.84|0
1652084650000|2022-05-09 08:24:10|396.32|393.92|395.97|393.57|396.38|393.98|395.97|393.57|0
1652084660000|2022-05-09 08:24:20|395.9|393.5|396.18|393.78|396.18|393.78|395.83|393.43|0
1652084670000|2022-05-09 08:24:30|396.24|393.84|396.32|393.92|396.32|393.92|396.11|393.71|0
1652084680000|2022-05-09 08:24:40|396.24|393.84|396.45|394.05|396.52|394.12|396.24|393.84|0
1652084690000|2022-05-09 08:24:50|396.66|394.26|396.52|394.12|396.66|394.26|396.52|394.12|0
1652084700000|2022-05-09 08:25:00|396.38|393.98|396.52|394.12|396.52|394.12|396.38|393.98|0
1652084710000|2022-05-09 08:25:10|396.59|394.19|396.38|393.98|396.59|394.19|396.32|393.92|0
1652084720000|2022-05-09 08:25:20|396.24|393.84|396.18|393.78|396.31|393.91|396.11|393.71|0
1652084730000|2022-05-09 08:25:30|396.11|393.71|395.49|393.09|396.11|393.71|395.49|393.09|0
1652084740000|2022-05-09 08:25:40|395.28|392.88|395.08|392.68|395.28|392.88|395.08|392.68|0
1652084750000|2022-05-09 08:25:50|395.21|392.81|395.42|393.02|395.42|393.02|395.21|392.81|0
1652084760000|2022-05-09 08:26:00|395.28|392.88|395.69|393.29|395.69|393.29|395.28|392.88|0
1652084770000|2022-05-09 08:26:10|395.83|393.43|395.55|393.15|395.83|393.43|395.55|393.15|0
1652084780000|2022-05-09 08:26:20|395.63|393.23|396.24|393.84|396.24|393.84|395.63|393.23|0
1652084790000|2022-05-09 08:26:30|395.97|393.57|396.11|393.71|396.11|393.71|395.97|393.57|0
1652084800000|2022-05-09 08:26:40|396.24|393.84|397.21|394.81|397.21|394.81|396.24|393.84|0
1652084810000|2022-05-09 08:26:50|396.93|394.53|397.21|394.81|397.62|395.22|396.93|394.53|0
1652084820000|2022-05-09 08:27:00|396.79|394.39|396.59|394.19|396.79|394.39|396.24|393.84|0
1652084830000|2022-05-09 08:27:10|396.52|394.12|396.73|394.33|396.73|394.33|396.24|393.84|0
1652084840000|2022-05-09 08:27:20|396.79|394.39|396.73|394.33|396.79|394.39|396.38|393.98|0
1652084850000|2022-05-09 08:27:30|396.66|394.26|397.34|394.94|397.34|394.94|396.66|394.26|0
1652084860000|2022-05-09 08:27:40|397.07|394.67|396.93|394.53|397.07|394.67|396.79|394.39|0
1652084870000|2022-05-09 08:27:50|397.07|394.67|396.86|394.46|397.07|394.67|396.86|394.46|0
1652084880000|2022-05-09 08:28:00|396.52|394.12|396.45|394.05|396.52|394.12|396.45|394.05|0
1652084890000|2022-05-09 08:28:10|396.52|394.12|395.83|393.43|396.52|394.12|395.83|393.43|0
1652084900000|2022-05-09 08:28:20|395.55|393.15|396.04|393.64|396.04|393.64|395.55|393.15|0
1652084910000|2022-05-09 08:28:30|396.1|393.7|396.18|393.78|396.18|393.78|396.1|393.7|0
1652084920000|2022-05-09 08:28:40|396.1|393.7|395.63|393.23|396.18|393.78|395.63|393.23|0
1652084930000|2022-05-09 08:28:50|395.9|393.5|396.1|393.7|396.1|393.7|395.9|393.5|0
1652084940000|2022-05-09 08:29:00|396.18|393.78|397|394.6|397.14|394.74|396.18|393.78|0
1652084950000|2022-05-09 08:29:10|396.79|394.39|396.65|394.25|396.79|394.39|396.65|394.25|0
1652084960000|2022-05-09 08:29:20|396.52|394.12|396.38|393.98|396.59|394.19|396.38|393.98|0
1652084970000|2022-05-09 08:29:30|396.52|394.12|396.79|394.39|396.79|394.39|396.38|393.98|0
1652084980000|2022-05-09 08:29:40|396.93|394.53|396.93|394.53|397|394.6|396.93|394.53|0
1652084990000|2022-05-09 08:29:50|397.07|394.67|396.65|394.25|397.07|394.67|396.65|394.25|0
1652085000000|2022-05-09 08:30:00|396.59|394.19|397.07|394.67|397.07|394.67|396.59|394.19|0
1652085010000|2022-05-09 08:30:10|396.93|394.53|396.65|394.25|396.93|394.53|396.65|394.25|0
1652085020000|2022-05-09 08:30:20|396.79|394.39|396.24|393.84|396.79|394.39|396.1|393.7|0
1652085030000|2022-05-09 08:30:30|396.17|393.77|396.38|393.98|396.38|393.98|396.17|393.77|0
1652085040000|2022-05-09 08:30:40|396.24|393.84|396.24|393.84|396.24|393.84|395.97|393.57|0
1652085050000|2022-05-09 08:30:50|396.38|393.98|397.07|394.67|397.07|394.67|396.38|393.98|0
1652085060000|2022-05-09 08:31:00|397|394.6|396.79|394.39|397|394.6|396.79|394.39|0
1652085070000|2022-05-09 08:31:10|396.93|394.53|398.82|396.42|398.82|396.42|396.93|394.53|0
1652085080000|2022-05-09 08:31:20|398.61|396.21|400.06|397.66|400.75|398.35|398.61|396.21|0
1652085090000|2022-05-09 08:31:30|399.92|397.52|399.92|397.52|400.06|397.66|399.92|397.52|0
1652085100000|2022-05-09 08:31:40|399.5|397.1|399.37|396.97|399.58|397.18|399.09|396.69|0
1652085110000|2022-05-09 08:31:50|399.5|397.1|399.3|396.9|399.5|397.1|399.3|396.9|0
1652085120000|2022-05-09 08:32:00|399.16|396.76|399.71|397.31|399.71|397.31|399.16|396.76|0
1652085130000|2022-05-09 08:32:10|399.64|397.24|399.99|397.59|399.99|397.59|399.64|397.24|0
1652085140000|2022-05-09 08:32:20|400.19|397.79|401.37|398.97|401.37|398.97|400.19|397.79|0
1652085150000|2022-05-09 08:32:30|402.62|400.22|402.13|399.73|402.68|400.28|402.13|399.73|0
1652085160000|2022-05-09 08:32:40|402.27|399.87|401.92|399.52|402.27|399.87|401.92|399.52|0
1652085170000|2022-05-09 08:32:50|401.99|399.59|402.34|399.94|402.54|400.14|401.99|399.59|0
1652085180000|2022-05-09 08:33:00|402.06|399.66|402.34|399.94|402.34|399.94|402.06|399.66|0
1652085190000|2022-05-09 08:33:10|401.71|399.31|401.71|399.31|401.71|399.31|401.44|399.04|0
1652085200000|2022-05-09 08:33:20|401.3|398.9|401.57|399.17|401.57|399.17|401.3|398.9|0
1652085210000|2022-05-09 08:33:30|401.37|398.97|401.71|399.31|401.71|399.31|401.37|398.97|0
1652085220000|2022-05-09 08:33:40|401.85|399.45|401.71|399.31|401.85|399.45|401.65|399.25|0
1652085230000|2022-05-09 08:33:50|401.99|399.59|402.4|400|402.4|400|401.99|399.59|0
1652085240000|2022-05-09 08:34:00|402.68|400.28|402.54|400.14|402.68|400.28|402.54|400.14|0
1652085250000|2022-05-09 08:34:10|402.4|400|402.82|400.42|402.82|400.42|402.4|400|0
1652085260000|2022-05-09 08:34:20|402.68|400.28|402.68|400.28|402.68|400.28|402.4|400|0
1652085270000|2022-05-09 08:34:30|402.82|400.42|402.96|400.56|402.96|400.56|402.82|400.42|0
1652085280000|2022-05-09 08:34:40|403.1|400.7|403.93|401.53|403.93|401.53|403.1|400.7|0
1652085290000|2022-05-09 08:34:50|404.21|401.81|404.21|401.81|404.35|401.95|404.21|401.81|0
1652085300000|2022-05-09 08:35:00|404.28|401.88|404.62|402.22|404.62|402.22|404.28|401.88|0
1652085310000|2022-05-09 08:35:10|404.42|402.02|404.49|402.09|404.56|402.16|404.42|402.02|0
1652085320000|2022-05-09 08:35:20|404.35|401.95|404.84|402.44|404.84|402.44|404.35|401.95|0
1652085330000|2022-05-09 08:35:30|405.04|402.64|404.84|402.44|405.04|402.64|404.76|402.36|0
1652085340000|2022-05-09 08:35:40|404.9|402.5|404.9|402.5|405.04|402.64|404.76|402.36|0
1652085350000|2022-05-09 08:35:50|404.76|402.36|405.04|402.64|405.04|402.64|404.76|402.36|0
1652085360000|2022-05-09 08:36:00|404.84|402.44|405.04|402.64|405.25|402.85|404.84|402.44|0
1652085370000|2022-05-09 08:36:10|405.18|402.78|404.9|402.5|405.18|402.78|404.9|402.5|0
1652085380000|2022-05-09 08:36:20|404.76|402.36|404.7|402.3|404.84|402.44|404.62|402.22|0
1652085390000|2022-05-09 08:36:30|404.49|402.09|404.35|401.95|404.49|402.09|404.35|401.95|0
1652085400000|2022-05-09 08:36:40|404.42|402.02|404.42|402.02|404.49|402.09|404.14|401.74|0
1652085410000|2022-05-09 08:36:50|404.76|402.36|404.84|402.44|404.84|402.44|404.7|402.3|0
1652085420000|2022-05-09 08:37:00|404.76|402.36|404.76|402.36|404.9|402.5|404.76|402.36|0
1652085430000|2022-05-09 08:37:10|404.9|402.5|404.76|402.36|405.11|402.71|404.76|402.36|0
1652085440000|2022-05-09 08:37:20|404.62|402.22|404.07|401.67|404.62|402.22|404.07|401.67|0
1652085450000|2022-05-09 08:37:30|404.35|401.95|404.48|402.08|404.48|402.08|404.35|401.95|0
1652085460000|2022-05-09 08:37:40|404.35|401.95|403.72|401.32|404.35|401.95|403.72|401.32|0
1652085470000|2022-05-09 08:37:50|403.79|401.39|404|401.6|404.21|401.81|403.79|401.39|0
1652085480000|2022-05-09 08:38:00|404.07|401.67|403.93|401.53|404.35|401.95|403.93|401.53|0
1652085490000|2022-05-09 08:38:10|403.58|401.18|403.31|400.91|403.58|401.18|403.31|400.91|0
1652085500000|2022-05-09 08:38:20|403.1|400.7|403.1|400.7|403.1|400.7|402.96|400.56|0
1652085510000|2022-05-09 08:38:30|402.96|400.56|403.1|400.7|403.1|400.7|402.89|400.49|0
1652085520000|2022-05-09 08:38:40|403.03|400.63|403.1|400.7|403.1|400.7|402.96|400.56|0
1652085530000|2022-05-09 08:38:50|403.45|401.05|403.79|401.39|403.79|401.39|403.37|400.97|0
1652085540000|2022-05-09 08:39:00|403.51|401.11|403.51|401.11|403.72|401.32|403.51|401.11|0
1652085550000|2022-05-09 08:39:10|403.23|400.83|402.89|400.49|403.23|400.83|402.89|400.49|0
1652085560000|2022-05-09 08:39:20|402.68|400.28|403.1|400.7|403.1|400.7|402.68|400.28|0
1652085570000|2022-05-09 08:39:30|403.03|400.63|402.68|400.28|403.03|400.63|402.68|400.28|0
1652085580000|2022-05-09 08:39:40|402.47|400.07|402.34|399.94|402.47|400.07|402.26|399.86|0
1652085590000|2022-05-09 08:39:50|402.4|400|402.12|399.72|402.4|400|402.12|399.72|0
1652085600000|2022-05-09 08:40:00|402.06|399.66|402.06|399.66|402.06|399.66|402.06|399.66|0
1652085610000|2022-05-09 08:40:10|401.99|399.59|401.85|399.45|402.06|399.66|401.78|399.38|0
1652085620000|2022-05-09 08:40:20|401.71|399.31|401.71|399.31|401.71|399.31|401.71|399.31|0
1652085630000|2022-05-09 08:40:30|401.57|399.17|401.99|399.59|401.99|399.59|401.57|399.17|0
1652085640000|2022-05-09 08:40:40|401.85|399.45|401.99|399.59|401.99|399.59|401.85|399.45|0
1652085650000|2022-05-09 08:40:50|402.2|399.8|402.12|399.72|402.26|399.86|402.12|399.72|0
1652085660000|2022-05-09 08:41:00|401.85|399.45|402.06|399.66|402.06|399.66|401.85|399.45|0
1652085670000|2022-05-09 08:41:10|401.99|399.59|402.12|399.72|402.2|399.8|401.99|399.59|0
1652085680000|2022-05-09 08:41:20|401.99|399.59|402.2|399.8|402.2|399.8|401.99|399.59|0
1652085690000|2022-05-09 08:41:30|402.26|399.86|402.12|399.72|402.26|399.86|402.12|399.72|0
1652085700000|2022-05-09 08:41:40|401.85|399.45|401.99|399.59|401.99|399.59|401.85|399.45|0
1652085710000|2022-05-09 08:41:50|401.85|399.45|401.99|399.59|401.99|399.59|401.85|399.45|0
1652085720000|2022-05-09 08:42:00|402.06|399.66|401.85|399.45|402.06|399.66|401.85|399.45|0
1652085730000|2022-05-09 08:42:10|401.99|399.59|401.99|399.59|402.06|399.66|401.92|399.52|0
1652085740000|2022-05-09 08:42:20|401.92|399.52|401.92|399.52|401.99|399.59|401.85|399.45|0
1652085750000|2022-05-09 08:42:30|402.12|399.72|402.47|400.07|402.47|400.07|402.12|399.72|0
1652085760000|2022-05-09 08:42:40|402.54|400.14|402.12|399.72|402.54|400.14|402.12|399.72|0
1652085770000|2022-05-09 08:42:50|402.06|399.66|401.71|399.31|402.06|399.66|401.71|399.31|0
1652085780000|2022-05-09 08:43:00|401.43|399.03|401.16|398.76|401.43|399.03|401.16|398.76|0
1652085790000|2022-05-09 08:43:10|401.02|398.62|400.81|398.41|401.02|398.62|400.81|398.41|0
1652085800000|2022-05-09 08:43:20|400.46|398.06|400.74|398.34|400.74|398.34|400.46|398.06|0
1652085810000|2022-05-09 08:43:30|400.81|398.41|401.09|398.69|401.09|398.69|400.81|398.41|0
1652085820000|2022-05-09 08:43:40|401.15|398.75|401.36|398.96|401.64|399.24|401.15|398.75|0
1652085830000|2022-05-09 08:43:50|401.43|399.03|401.71|399.31|401.85|399.45|401.43|399.03|0
1652085840000|2022-05-09 08:44:00|401.64|399.24|401.71|399.31|401.71|399.31|401.5|399.1|0
1652085850000|2022-05-09 08:44:10|401.85|399.45|401.57|399.17|401.98|399.58|401.57|399.17|0
1652085860000|2022-05-09 08:44:20|401.71|399.31|401.43|399.03|401.78|399.38|401.43|399.03|0
1652085870000|2022-05-09 08:44:30|401.57|399.17|401.85|399.45|401.92|399.52|401.57|399.17|0
1652085880000|2022-05-09 08:44:40|401.78|399.38|401.98|399.58|401.98|399.58|401.5|399.1|0
1652085890000|2022-05-09 08:44:50|401.71|399.31|401.85|399.45|401.85|399.45|401.71|399.31|0
1652085900000|2022-05-09 08:45:00|401.78|399.38|401.43|399.03|401.78|399.38|400.74|398.34|0
1652085910000|2022-05-09 08:45:10|401.29|398.89|401.43|399.03|401.43|399.03|401.29|398.89|0
1652085920000|2022-05-09 08:45:20|401.29|398.89|400.95|398.55|401.29|398.89|400.88|398.48|0
1652085930000|2022-05-09 08:45:30|400.74|398.34|400.33|397.93|400.81|398.41|400.33|397.93|0
1652085940000|2022-05-09 08:45:40|400.19|397.79|399.77|397.37|400.19|397.79|399.77|397.37|0
1652085950000|2022-05-09 08:45:50|399.71|397.31|399.36|396.96|399.71|397.31|399.36|396.96|0
1652085960000|2022-05-09 08:46:00|399.5|397.1|399.91|397.51|399.91|397.51|399.5|397.1|0
1652085970000|2022-05-09 08:46:10|400.19|397.79|400.4|398|400.4|398|400.12|397.72|0
1652085980000|2022-05-09 08:46:20|400.32|397.92|400.19|397.79|400.46|398.06|400.19|397.79|0
1652085990000|2022-05-09 08:46:30|399.98|397.58|399.98|397.58|399.98|397.58|399.63|397.23|0
1652086000000|2022-05-09 08:46:40|399.91|397.51|400.05|397.65|400.19|397.79|399.91|397.51|0
1652086010000|2022-05-09 08:46:50|400.19|397.79|400.19|397.79|400.19|397.79|400.05|397.65|0
1652086020000|2022-05-09 08:47:00|400.32|397.92|400.46|398.06|400.46|398.06|400.32|397.92|0
1652086030000|2022-05-09 08:47:10|400.4|398|400.32|397.92|400.4|398|400.32|397.92|0
1652086040000|2022-05-09 08:47:20|400.12|397.72|400.05|397.65|400.12|397.72|400.05|397.65|0
1652086050000|2022-05-09 08:47:30|399.91|397.51|400.12|397.72|400.12|397.72|399.91|397.51|0
1652086060000|2022-05-09 08:47:40|400.19|397.79|400.05|397.65|400.19|397.79|400.05|397.65|0
1652086070000|2022-05-09 08:47:50|400.19|397.79|400.4|398|400.4|398|399.91|397.51|0
1652086080000|2022-05-09 08:48:00|400.05|397.65|399.84|397.44|400.05|397.65|399.77|397.37|0
1652086090000|2022-05-09 08:48:10|399.77|397.37|399.77|397.37|399.77|397.37|399.63|397.23|0
1652086100000|2022-05-09 08:48:20|399.84|397.44|399.77|397.37|399.84|397.44|399.77|397.37|0
1652086110000|2022-05-09 08:48:30|399.63|397.23|399.63|397.23|399.71|397.31|399.63|397.23|0
1652086120000|2022-05-09 08:48:40|399.43|397.03|399.63|397.23|399.63|397.23|399.43|397.03|0
1652086130000|2022-05-09 08:48:50|399.71|397.31|399.77|397.37|399.84|397.44|399.71|397.31|0
1652086140000|2022-05-09 08:49:00|399.91|397.51|399.98|397.58|399.98|397.58|399.91|397.51|0
1652086150000|2022-05-09 08:49:10|400.05|397.65|399.57|397.17|400.05|397.65|399.57|397.17|0
1652086160000|2022-05-09 08:49:20|399.36|396.96|398.81|396.41|399.36|396.96|398.81|396.41|0
1652086170000|2022-05-09 08:49:30|398.74|396.34|398.74|396.34|398.88|396.48|398.74|396.34|0
1652086180000|2022-05-09 08:49:40|398.53|396.13|398.53|396.13|398.67|396.27|398.53|396.13|0
1652086190000|2022-05-09 08:49:50|398.26|395.86|398.53|396.13|398.53|396.13|398.26|395.86|0
1652086200000|2022-05-09 08:50:00|398.47|396.07|398.53|396.13|398.74|396.34|398.47|396.07|0
1652086210000|2022-05-09 08:50:10|398.67|396.27|398.26|395.86|398.67|396.27|398.26|395.86|0
1652086220000|2022-05-09 08:50:20|398.33|395.93|398.12|395.72|398.33|395.93|398.12|395.72|0
1652086230000|2022-05-09 08:50:30|398.05|395.65|397.71|395.31|398.05|395.65|397.57|395.17|0
1652086240000|2022-05-09 08:50:40|397.84|395.44|398.39|395.99|398.39|395.99|397.84|395.44|0
1652086250000|2022-05-09 08:50:50|398.19|395.79|398.12|395.72|398.19|395.79|398.05|395.65|0
1652086260000|2022-05-09 08:51:00|397.98|395.58|398.12|395.72|398.12|395.72|397.84|395.44|0
1652086270000|2022-05-09 08:51:10|398.26|395.86|397.57|395.17|398.26|395.86|397.57|395.17|0
1652086280000|2022-05-09 08:51:20|397.64|395.24|397.64|395.24|397.64|395.24|397.64|395.24|0
1652086290000|2022-05-09 08:51:30|397.71|395.31|397.78|395.38|397.84|395.44|397.71|395.31|0
1652086300000|2022-05-09 08:51:40|397.5|395.1|397.16|394.76|397.5|395.1|397.16|394.76|0
1652086310000|2022-05-09 08:51:50|397.23|394.83|397.29|394.89|397.29|394.89|397.16|394.76|0
1652086320000|2022-05-09 08:52:00|397.43|395.03|397.57|395.17|397.57|395.17|397.36|394.96|0
1652086330000|2022-05-09 08:52:10|397.43|395.03|397.71|395.31|397.84|395.44|397.43|395.03|0
1652086340000|2022-05-09 08:52:20|397.84|395.44|397.84|395.44|397.84|395.44|397.57|395.17|0
1652086350000|2022-05-09 08:52:30|397.98|395.58|397.84|395.44|397.98|395.58|397.84|395.44|0
1652086360000|2022-05-09 08:52:40|398.26|395.86|398.39|395.99|398.39|395.99|398.26|395.86|0
1652086370000|2022-05-09 08:52:50|398.05|395.65|397.98|395.58|398.05|395.65|397.91|395.51|0
1652086380000|2022-05-09 08:53:00|398.39|395.99|398.46|396.06|398.46|396.06|398.39|395.99|0
1652086390000|2022-05-09 08:53:10|398.25|395.85|398.74|396.34|398.81|396.41|398.25|395.85|0
1652086400000|2022-05-09 08:53:20|398.67|396.27|398.39|395.99|398.67|396.27|398.33|395.93|0
1652086410000|2022-05-09 08:53:30|398.53|396.13|398.39|395.99|398.53|396.13|398.25|395.85|0
1652086420000|2022-05-09 08:53:40|398.46|396.06|398.46|396.06|398.46|396.06|398.39|395.99|0
1652086430000|2022-05-09 08:53:50|398.25|395.85|397.91|395.51|398.33|395.93|397.91|395.51|0
1652086440000|2022-05-09 08:54:00|397.84|395.44|397.29|394.89|397.84|395.44|397.29|394.89|0
1652086450000|2022-05-09 08:54:10|397.43|395.03|397.43|395.03|397.43|395.03|397.43|395.03|0
1652086460000|2022-05-09 08:54:20|397.5|395.1|397.36|394.96|397.5|395.1|397.36|394.96|0
1652086470000|2022-05-09 08:54:30|397.57|395.17|397.02|394.62|397.57|395.17|397.02|394.62|0
1652086480000|2022-05-09 08:54:40|397.36|394.96|397.43|395.03|397.43|395.03|397.29|394.89|0
1652086490000|2022-05-09 08:54:50|397.64|395.24|397.98|395.58|397.98|395.58|397.64|395.24|0
1652086500000|2022-05-09 08:55:00|397.84|395.44|398.19|395.79|398.25|395.85|397.84|395.44|0
1652086510000|2022-05-09 08:55:10|397.98|395.58|397.91|395.51|398.12|395.72|397.91|395.51|0
1652086520000|2022-05-09 08:55:20|397.78|395.38|397.78|395.38|397.98|395.58|397.7|395.3|0
1652086530000|2022-05-09 08:55:30|397.7|395.3|397.43|395.03|397.78|395.38|397.43|395.03|0
1652086540000|2022-05-09 08:55:40|397.36|394.96|397.09|394.69|397.36|394.96|397.09|394.69|0
1652086550000|2022-05-09 08:55:50|397.29|394.89|397.43|395.03|397.43|395.03|397.09|394.69|0
1652086560000|2022-05-09 08:56:00|397.5|395.1|397.77|395.37|397.77|395.37|397.43|395.03|0
1652086570000|2022-05-09 08:56:10|397.7|395.3|397.57|395.17|397.7|395.3|397.43|395.03|0
1652086580000|2022-05-09 08:56:20|397.5|395.1|398.25|395.85|398.25|395.85|397.5|395.1|0
1652086590000|2022-05-09 08:56:30|398.12|395.72|398.39|395.99|398.39|395.99|398.12|395.72|0
1652086600000|2022-05-09 08:56:40|398.32|395.92|398.53|396.13|398.53|396.13|398.32|395.92|0
1652086610000|2022-05-09 08:56:50|399.08|396.68|399.01|396.61|399.29|396.89|399.01|396.61|0
1652086620000|2022-05-09 08:57:00|399.08|396.68|398.74|396.34|399.15|396.75|398.74|396.34|0
1652086630000|2022-05-09 08:57:10|398.67|396.27|399.08|396.68|399.08|396.68|398.53|396.13|0
1652086640000|2022-05-09 08:57:20|399.22|396.82|399.15|396.75|399.22|396.82|399.15|396.75|0
1652086650000|2022-05-09 08:57:30|399.22|396.82|399.15|396.75|399.22|396.82|399.15|396.75|0
1652086660000|2022-05-09 08:57:40|399.22|396.82|399.29|396.89|399.29|396.89|399.22|396.82|0
1652086670000|2022-05-09 08:57:50|398.8|396.4|398.67|396.27|398.94|396.54|398.67|396.27|0
1652086680000|2022-05-09 08:58:00|398.53|396.13|398.87|396.47|398.87|396.47|398.53|396.13|0
1652086690000|2022-05-09 08:58:10|399.08|396.68|399.22|396.82|399.22|396.82|399.01|396.61|0
1652086700000|2022-05-09 08:58:20|399.08|396.68|399.49|397.09|399.49|397.09|399.08|396.68|0
1652086710000|2022-05-09 08:58:30|399.63|397.23|399.77|397.37|399.77|397.37|399.56|397.16|0
1652086720000|2022-05-09 08:58:40|399.98|397.58|399.08|396.68|399.98|397.58|399.08|396.68|0
1652086730000|2022-05-09 08:58:50|398.94|396.54|399.08|396.68|399.08|396.68|398.94|396.54|0
1652086740000|2022-05-09 08:59:00|398.94|396.54|398.46|396.06|398.94|396.54|398.46|396.06|0
1652086750000|2022-05-09 08:59:10|398.8|396.4|398.6|396.2|398.8|396.4|398.6|396.2|0
1652086760000|2022-05-09 08:59:20|398.74|396.34|398.6|396.2|398.8|396.4|398.53|396.13|0
1652086770000|2022-05-09 08:59:30|398.53|396.13|398.25|395.85|398.53|396.13|398.25|395.85|0
1652086780000|2022-05-09 08:59:40|398.53|396.13|398.8|396.4|398.8|396.4|398.53|396.13|0
1652086790000|2022-05-09 08:59:50|398.66|396.26|398.66|396.26|398.66|396.26|398.66|396.26|0
1652086800000|2022-05-09 09:00:00|398.87|396.47|399.22|396.82|399.22|396.82|398.87|396.47|0
1652086810000|2022-05-09 09:00:10|399.35|396.95|399.08|396.68|399.35|396.95|399.08|396.68|0
1652086820000|2022-05-09 09:00:20|398.94|396.54|398.39|395.99|398.94|396.54|398.39|395.99|0
1652086830000|2022-05-09 09:00:30|398.66|396.26|398.8|396.4|398.94|396.54|398.66|396.26|0
1652086840000|2022-05-09 09:00:40|398.74|396.34|398.66|396.26|398.74|396.34|398.53|396.13|0
1652086850000|2022-05-09 09:00:50|398.39|395.99|398.53|396.13|398.53|396.13|398.39|395.99|0
1652086860000|2022-05-09 09:01:00|398.6|396.2|398.94|396.54|398.94|396.54|398.53|396.13|0
1652086870000|2022-05-09 09:01:10|399.08|396.68|399.01|396.61|399.08|396.68|399.01|396.61|0
1652086880000|2022-05-09 09:01:20|399.08|396.68|398.53|396.13|399.08|396.68|398.53|396.13|0
1652086890000|2022-05-09 09:01:30|398.66|396.26|398.53|396.13|398.74|396.34|398.53|396.13|0
1652086900000|2022-05-09 09:01:40|398.46|396.06|398.74|396.34|398.87|396.47|398.46|396.06|0
1652086910000|2022-05-09 09:01:50|398.8|396.4|398.74|396.34|398.8|396.4|398.74|396.34|0
1652086920000|2022-05-09 09:02:00|398.66|396.26|398.66|396.26|398.66|396.26|398.53|396.13|0
1652086930000|2022-05-09 09:02:10|398.73|396.33|398.46|396.06|398.73|396.33|398.46|396.06|0
1652086940000|2022-05-09 09:02:20|398.39|395.99|398.39|395.99|398.46|396.06|398.39|395.99|0
1652086950000|2022-05-09 09:02:30|398.53|396.13|398.94|396.54|398.94|396.54|398.53|396.13|0
1652086960000|2022-05-09 09:02:40|398.8|396.4|398.8|396.4|398.94|396.54|398.8|396.4|0
1652086970000|2022-05-09 09:02:50|398.73|396.33|398.8|396.4|398.8|396.4|398.73|396.33|0
1652086980000|2022-05-09 09:03:00|398.73|396.33|398.66|396.26|398.73|396.33|398.66|396.26|0
1652086990000|2022-05-09 09:03:10|398.8|396.4|398.8|396.4|398.8|396.4|398.8|396.4|0
1652087000000|2022-05-09 09:03:20|398.66|396.26|398.66|396.26|398.66|396.26|398.66|396.26|0
1652087010000|2022-05-09 09:03:30|398.94|396.54|399.21|396.81|399.21|396.81|398.8|396.4|0
1652087020000|2022-05-09 09:03:40|399.08|396.68|398.94|396.54|399.35|396.95|398.94|396.54|0
1652087030000|2022-05-09 09:03:50|398.87|396.47|398.8|396.4|398.87|396.47|398.8|396.4|0
1652087040000|2022-05-09 09:04:00|398.87|396.47|398.8|396.4|398.87|396.47|398.8|396.4|0
1652087050000|2022-05-09 09:04:10|398.73|396.33|398.46|396.06|398.73|396.33|398.39|395.99|0
1652087060000|2022-05-09 09:04:20|398.39|395.99|398.52|396.12|398.52|396.12|398.39|395.99|0
1652087070000|2022-05-09 09:04:30|398.46|396.06|398.66|396.26|398.66|396.26|398.39|395.99|0
1652087080000|2022-05-09 09:04:40|398.52|396.12|398.52|396.12|398.52|396.12|398.25|395.85|0
1652087090000|2022-05-09 09:04:50|398.66|396.26|399.08|396.68|399.08|396.68|398.66|396.26|0
1652087100000|2022-05-09 09:05:00|398.8|396.4|398.87|396.47|398.87|396.47|398.66|396.26|0
1652087110000|2022-05-09 09:05:10|398.94|396.54|398.87|396.47|399.08|396.68|398.87|396.47|0
1652087120000|2022-05-09 09:05:20|398.94|396.54|398.52|396.12|398.94|396.54|398.52|396.12|0
1652087130000|2022-05-09 09:05:30|398.46|396.06|398.6|396.2|398.66|396.26|398.46|396.06|0
1652087140000|2022-05-09 09:05:40|398.94|396.54|398.73|396.33|398.94|396.54|398.73|396.33|0
1652087150000|2022-05-09 09:05:50|398.66|396.26|398.87|396.47|398.87|396.47|398.66|396.26|0
1652087160000|2022-05-09 09:06:00|398.8|396.4|398.52|396.12|398.87|396.47|398.52|396.12|0
1652087170000|2022-05-09 09:06:10|398.66|396.26|398.6|396.2|398.66|396.26|398.6|396.2|0
1652087180000|2022-05-09 09:06:20|398.8|396.4|399.21|396.81|399.21|396.81|398.8|396.4|0
1652087190000|2022-05-09 09:06:30|399.15|396.75|399.35|396.95|399.35|396.95|399.15|396.75|0
1652087200000|2022-05-09 09:06:40|399.49|397.09|399.42|397.02|399.49|397.09|399.42|397.02|0
1652087210000|2022-05-09 09:06:50|399.49|397.09|399.42|397.02|399.49|397.09|399.42|397.02|0
1652087220000|2022-05-09 09:07:00|399.35|396.95|399.21|396.81|399.35|396.95|398.94|396.54|0
1652087230000|2022-05-09 09:07:10|399.28|396.88|399.21|396.81|399.28|396.88|399.21|396.81|0
1652087240000|2022-05-09 09:07:20|399.28|396.88|399.07|396.67|399.28|396.88|398.94|396.54|0
1652087250000|2022-05-09 09:07:30|399.21|396.81|399.21|396.81|399.35|396.95|399.21|396.81|0
1652087260000|2022-05-09 09:07:40|398.94|396.54|399.21|396.81|399.21|396.81|398.94|396.54|0
1652087270000|2022-05-09 09:07:50|399.35|396.95|399.49|397.09|399.49|397.09|399.35|396.95|0
1652087280000|2022-05-09 09:08:00|399.62|397.22|399.76|397.36|399.76|397.36|399.49|397.09|0
1652087290000|2022-05-09 09:08:10|399.9|397.5|400.04|397.64|400.18|397.78|399.9|397.5|0
1652087300000|2022-05-09 09:08:20|399.62|397.22|399.35|396.95|399.62|397.22|399.35|396.95|0
1652087310000|2022-05-09 09:08:30|399.07|396.67|399.07|396.67|399.07|396.67|398.87|396.47|0
1652087320000|2022-05-09 09:08:40|399.15|396.75|399.21|396.81|399.21|396.81|399.15|396.75|0
1652087330000|2022-05-09 09:08:50|399.35|396.95|399.49|397.09|399.49|397.09|399.35|396.95|0
1652087340000|2022-05-09 09:09:00|399.21|396.81|398.94|396.54|399.21|396.81|398.94|396.54|0
1652087350000|2022-05-09 09:09:10|398.66|396.26|399.21|396.81|399.21|396.81|398.66|396.26|0
1652087360000|2022-05-09 09:09:20|399.14|396.74|399.28|396.88|399.28|396.88|399.07|396.67|0
1652087370000|2022-05-09 09:09:30|398.8|396.4|399.07|396.67|399.07|396.67|398.8|396.4|0
1652087380000|2022-05-09 09:09:40|399.01|396.61|399.07|396.67|399.07|396.67|399.01|396.61|0
1652087390000|2022-05-09 09:09:50|399.35|396.95|399.62|397.22|399.76|397.36|399.35|396.95|0
1652087400000|2022-05-09 09:10:00|399.7|397.3|399.35|396.95|399.76|397.36|399.35|396.95|0
1652087410000|2022-05-09 09:10:10|399.28|396.88|399.28|396.88|399.35|396.95|399.28|396.88|0
1652087420000|2022-05-09 09:10:20|399.07|396.67|398.8|396.4|399.07|396.67|398.8|396.4|0
1652087430000|2022-05-09 09:10:30|398.93|396.53|398.93|396.53|398.93|396.53|398.93|396.53|0
1652087440000|2022-05-09 09:10:40|399.07|396.67|399.07|396.67|399.07|396.67|399.07|396.67|0
1652087450000|2022-05-09 09:10:50|399.21|396.81|399.21|396.81|399.21|396.81|399.14|396.74|0
1652087460000|2022-05-09 09:11:00|398.93|396.53|398.66|396.26|398.93|396.53|398.66|396.26|0
1652087470000|2022-05-09 09:11:10|398.52|396.12|398.38|395.98|398.52|396.12|398.25|395.85|0
1652087480000|2022-05-09 09:11:20|398.11|395.71|398.52|396.12|398.52|396.12|398.11|395.71|0
1652087490000|2022-05-09 09:11:30|398.38|395.98|398.38|395.98|398.38|395.98|398.25|395.85|0
1652087500000|2022-05-09 09:11:40|398.25|395.85|397.97|395.57|398.25|395.85|397.97|395.57|0
1652087510000|2022-05-09 09:11:50|397.49|395.09|397.7|395.3|397.7|395.3|397.49|395.09|0
1652087520000|2022-05-09 09:12:00|397.42|395.02|397.08|394.68|397.42|395.02|397.08|394.68|0
1652087530000|2022-05-09 09:12:10|396.94|394.54|397.15|394.75|397.15|394.75|396.87|394.47|0
1652087540000|2022-05-09 09:12:20|397.08|394.68|397.56|395.16|397.56|395.16|397.01|394.61|0
1652087550000|2022-05-09 09:12:30|397.7|395.3|397.97|395.57|398.18|395.78|397.7|395.3|0
1652087560000|2022-05-09 09:12:40|397.83|395.43|397.83|395.43|397.83|395.43|397.7|395.3|0
1652087570000|2022-05-09 09:12:50|397.42|395.02|397.36|394.96|397.42|395.02|397.15|394.75|0
1652087580000|2022-05-09 09:13:00|397.28|394.88|396.67|394.27|397.28|394.88|396.67|394.27|0
1652087590000|2022-05-09 09:13:10|396.81|394.41|396.73|394.33|397.01|394.61|396.73|394.33|0
1652087600000|2022-05-09 09:13:20|397.28|394.88|397.15|394.75|397.28|394.88|397.01|394.61|0
1652087610000|2022-05-09 09:13:30|396.67|394.27|396.73|394.33|396.73|394.33|396.6|394.2|0
1652087620000|2022-05-09 09:13:40|396.87|394.47|396.87|394.47|396.87|394.47|396.6|394.2|0
1652087630000|2022-05-09 09:13:50|397.01|394.61|396.6|394.2|397.15|394.75|396.6|394.2|0
1652087640000|2022-05-09 09:14:00|397.01|394.61|396.73|394.33|397.01|394.61|396.73|394.33|0
1652087650000|2022-05-09 09:14:10|396.81|394.41|396.73|394.33|396.87|394.47|396.73|394.33|0
1652087660000|2022-05-09 09:14:20|396.6|394.2|397.01|394.61|397.01|394.61|396.6|394.2|0
1652087670000|2022-05-09 09:14:30|396.87|394.47|396.73|394.33|396.87|394.47|396.67|394.27|0
1652087680000|2022-05-09 09:14:40|396.94|394.54|397.28|394.88|397.28|394.88|396.94|394.54|0
1652087690000|2022-05-09 09:14:50|397.15|394.75|396.73|394.33|397.15|394.75|396.73|394.33|0
1652087700000|2022-05-09 09:15:00|396.6|394.2|396.67|394.27|396.73|394.33|396.6|394.2|0
1652087710000|2022-05-09 09:15:10|397.15|394.75|397.49|395.09|397.49|395.09|397.15|394.75|0
1652087720000|2022-05-09 09:15:20|397.42|395.02|396.6|394.2|397.42|395.02|396.6|394.2|0
1652087730000|2022-05-09 09:15:30|396.73|394.33|396.46|394.06|396.73|394.33|396.46|394.06|0
1652087740000|2022-05-09 09:15:40|396.53|394.13|396.53|394.13|396.6|394.2|396.32|393.92|0
1652087750000|2022-05-09 09:15:50|396.67|394.27|396.87|394.47|396.87|394.47|396.67|394.27|0
1652087760000|2022-05-09 09:16:00|396.94|394.54|396.67|394.27|397.08|394.68|396.67|394.27|0
1652087770000|2022-05-09 09:16:10|396.87|394.47|396.94|394.54|396.94|394.54|396.8|394.4|0
1652087780000|2022-05-09 09:16:20|397.01|394.61|397.28|394.88|397.28|394.88|397.01|394.61|0
1652087790000|2022-05-09 09:16:30|397.42|395.02|397.35|394.95|397.83|395.43|397.35|394.95|0
1652087800000|2022-05-09 09:16:40|397.28|394.88|397.28|394.88|397.28|394.88|397.28|394.88|0
1652087810000|2022-05-09 09:16:50|397.14|394.74|397.35|394.95|397.35|394.95|397.14|394.74|0
1652087820000|2022-05-09 09:17:00|397.49|395.09|397.49|395.09|397.69|395.29|397.49|395.09|0
1652087830000|2022-05-09 09:17:10|397.42|395.02|397.35|394.95|397.42|395.02|397.28|394.88|0
1652087840000|2022-05-09 09:17:20|397.28|394.88|397.69|395.29|397.69|395.29|397.28|394.88|0
1652087850000|2022-05-09 09:17:30|397.97|395.57|397.76|395.36|397.97|395.57|397.69|395.29|0
1652087860000|2022-05-09 09:17:40|397.9|395.5|397.9|395.5|397.9|395.5|397.83|395.43|0
1652087870000|2022-05-09 09:17:50|397.97|395.57|398.11|395.71|398.11|395.71|397.83|395.43|0
1652087880000|2022-05-09 09:18:00|397.97|395.57|398.18|395.78|398.18|395.78|397.97|395.57|0
1652087890000|2022-05-09 09:18:10|397.97|395.57|398.38|395.98|398.38|395.98|397.97|395.57|0
1652087900000|2022-05-09 09:18:20|398.79|396.39|398.73|396.33|398.79|396.39|398.66|396.26|0
1652087910000|2022-05-09 09:18:30|399.34|396.94|399.28|396.88|399.34|396.94|399.21|396.81|0
1652087920000|2022-05-09 09:18:40|398.93|396.53|398.93|396.53|399|396.6|398.93|396.53|0
1652087930000|2022-05-09 09:18:50|398.52|396.12|398.24|395.84|398.52|396.12|397.97|395.57|0
1652087940000|2022-05-09 09:19:00|398.11|395.71|398.18|395.78|398.18|395.78|397.83|395.43|0
1652087950000|2022-05-09 09:19:10|398.24|395.84|398.24|395.84|398.38|395.98|398.24|395.84|0
1652087960000|2022-05-09 09:19:20|398.11|395.71|398.52|396.12|398.52|396.12|397.97|395.57|0
1652087970000|2022-05-09 09:19:30|398.38|395.98|398.38|395.98|398.45|396.05|398.31|395.91|0
1652087980000|2022-05-09 09:19:40|398.45|396.05|398.38|395.98|398.45|396.05|398.38|395.98|0
1652087990000|2022-05-09 09:19:50|398.24|395.84|398.31|395.91|398.31|395.91|398.24|395.84|0
1652088000000|2022-05-09 09:20:00|398.38|395.98|397.63|395.23|398.38|395.98|397.63|395.23|0
1652088010000|2022-05-09 09:20:10|397.69|395.29|397.69|395.29|397.69|395.29|397.55|395.15|0
1652088020000|2022-05-09 09:20:20|397.55|395.15|397.35|394.95|397.55|395.15|397.35|394.95|0
1652088030000|2022-05-09 09:20:30|397.28|394.88|397.69|395.29|397.69|395.29|397.28|394.88|0
1652088040000|2022-05-09 09:20:40|397.21|394.81|397.28|394.88|397.35|394.95|397.21|394.81|0
1652088050000|2022-05-09 09:20:50|397.42|395.02|397.21|394.81|397.42|395.02|397.21|394.81|0
1652088060000|2022-05-09 09:21:00|397.28|394.88|396.32|393.92|397.28|394.88|396.32|393.92|0
1652088070000|2022-05-09 09:21:10|396.18|393.78|395.91|393.51|396.18|393.78|395.77|393.37|0
1652088080000|2022-05-09 09:21:20|395.98|393.58|396.18|393.78|396.18|393.78|395.98|393.58|0
1652088090000|2022-05-09 09:21:30|396.32|393.92|396.25|393.85|396.32|393.92|396.25|393.85|0
1652088100000|2022-05-09 09:21:40|396.32|393.92|396.53|394.13|396.73|394.33|396.32|393.92|0
1652088110000|2022-05-09 09:21:50|396.59|394.19|396.25|393.85|396.59|394.19|396.18|393.78|0
1652088120000|2022-05-09 09:22:00|396.39|393.99|396.46|394.06|396.46|394.06|396.32|393.92|0
1652088130000|2022-05-09 09:22:10|396.04|393.64|396.04|393.64|396.04|393.64|395.98|393.58|0
1652088140000|2022-05-09 09:22:20|395.98|393.58|396.66|394.26|396.66|394.26|395.98|393.58|0
1652088150000|2022-05-09 09:22:30|396.73|394.33|396.73|394.33|396.73|394.33|396.59|394.19|0
1652088160000|2022-05-09 09:22:40|396.87|394.47|397|394.6|397|394.6|396.73|394.33|0
1652088170000|2022-05-09 09:22:50|397.08|394.68|397.08|394.68|397.08|394.68|397.08|394.68|0
1652088180000|2022-05-09 09:23:00|397.42|395.02|397.69|395.29|397.69|395.29|397.42|395.02|0
1652088190000|2022-05-09 09:23:10|398.04|395.64|398.1|395.7|398.1|395.7|397.97|395.57|0
1652088200000|2022-05-09 09:23:20|398.45|396.05|398.86|396.46|398.93|396.53|398.45|396.05|0
1652088210000|2022-05-09 09:23:30|398.59|396.19|398.79|396.39|398.79|396.39|398.59|396.19|0
1652088220000|2022-05-09 09:23:40|398.86|396.46|398.86|396.46|398.86|396.46|398.65|396.25|0
1652088230000|2022-05-09 09:23:50|399|396.6|398.93|396.53|399|396.6|398.86|396.46|0
1652088240000|2022-05-09 09:24:00|398.86|396.46|397.69|395.29|398.86|396.46|397.69|395.29|0
1652088250000|2022-05-09 09:24:10|397.62|395.22|397.83|395.43|397.83|395.43|397.55|395.15|0
1652088260000|2022-05-09 09:24:20|398.04|395.64|398.45|396.05|398.45|396.05|398.04|395.64|0
1652088270000|2022-05-09 09:24:30|398.38|395.98|398.79|396.39|398.79|396.39|398.38|395.98|0
1652088280000|2022-05-09 09:24:40|398.86|396.46|398.79|396.39|398.86|396.46|398.72|396.32|0
1652088290000|2022-05-09 09:24:50|398.65|396.25|398.38|395.98|398.65|396.25|398.38|395.98|0
1652088300000|2022-05-09 09:25:00|398.52|396.12|398.31|395.91|398.65|396.25|398.31|395.91|0
1652088310000|2022-05-09 09:25:10|398.1|395.7|398.38|395.98|398.38|395.98|397.83|395.43|0
1652088320000|2022-05-09 09:25:20|398.51|396.11|398.1|395.7|398.51|396.11|398.1|395.7|0
1652088330000|2022-05-09 09:25:30|398.24|395.84|398.1|395.7|398.24|395.84|398.1|395.7|0
1652088340000|2022-05-09 09:25:40|397.96|395.56|398.24|395.84|398.24|395.84|397.96|395.56|0
1652088350000|2022-05-09 09:25:50|398.17|395.77|397.96|395.56|398.17|395.77|397.69|395.29|0
1652088360000|2022-05-09 09:26:00|398.1|395.7|398.65|396.25|398.65|396.25|398.1|395.7|0
1652088370000|2022-05-09 09:26:10|398.51|396.11|398.24|395.84|398.51|396.11|398.24|395.84|0
1652088380000|2022-05-09 09:26:20|398.51|396.11|398.79|396.39|398.79|396.39|398.51|396.11|0
1652088390000|2022-05-09 09:26:30|398.65|396.25|398.79|396.39|398.79|396.39|398.65|396.25|0
1652088400000|2022-05-09 09:26:40|398.93|396.53|399.06|396.66|399.06|396.66|398.93|396.53|0
1652088410000|2022-05-09 09:26:50|399.34|396.94|399.41|397.01|399.41|397.01|399.34|396.94|0
1652088420000|2022-05-09 09:27:00|399.48|397.08|399.41|397.01|399.48|397.08|399.27|396.87|0
1652088430000|2022-05-09 09:27:10|399.48|397.08|399.62|397.22|399.62|397.22|399.48|397.08|0
1652088440000|2022-05-09 09:27:20|399.75|397.35|399.96|397.56|400.03|397.63|399.75|397.35|0
1652088450000|2022-05-09 09:27:30|399.83|397.43|399.75|397.35|399.96|397.56|399.75|397.35|0
1652088460000|2022-05-09 09:27:40|400.03|397.63|400.44|398.04|400.58|398.18|400.03|397.63|0
1652088470000|2022-05-09 09:27:50|400.86|398.46|400.31|397.91|400.93|398.53|400.31|397.91|0
1652088480000|2022-05-09 09:28:00|400.52|398.12|401|398.6|401|398.6|400.44|398.04|0
1652088490000|2022-05-09 09:28:10|401.27|398.87|401.13|398.73|401.41|399.01|401.13|398.73|0
1652088500000|2022-05-09 09:28:20|401.07|398.67|401.41|399.01|401.41|399.01|401|398.6|0
1652088510000|2022-05-09 09:28:30|401.55|399.15|402.1|399.7|402.1|399.7|401.55|399.15|0
1652088520000|2022-05-09 09:28:40|401.96|399.56|401.83|399.43|401.96|399.56|401.83|399.43|0
1652088530000|2022-05-09 09:28:50|401.96|399.56|402.1|399.7|402.1|399.7|401.96|399.56|0
1652088540000|2022-05-09 09:29:00|402.24|399.84|401.96|399.56|402.24|399.84|401.96|399.56|0
1652088550000|2022-05-09 09:29:10|402.24|399.84|402.17|399.77|402.24|399.84|401.96|399.56|0
1652088560000|2022-05-09 09:29:20|401.83|399.43|401.96|399.56|401.96|399.56|401.83|399.43|0
1652088570000|2022-05-09 09:29:30|402.1|399.7|402.1|399.7|402.38|399.98|402.1|399.7|0
1652088580000|2022-05-09 09:29:40|402.38|399.98|402.1|399.7|402.38|399.98|402.1|399.7|0
1652088590000|2022-05-09 09:29:50|402.17|399.77|401.96|399.56|402.24|399.84|401.96|399.56|0
1652088600000|2022-05-09 09:30:00|401.82|399.42|401.41|399.01|401.82|399.42|401.41|399.01|0
1652088610000|2022-05-09 09:30:10|401.27|398.87|401.07|398.67|401.27|398.87|401.07|398.67|0
1652088620000|2022-05-09 09:30:20|400.99|398.59|401.27|398.87|401.27|398.87|400.99|398.59|0
1652088630000|2022-05-09 09:30:30|401.34|398.94|401.27|398.87|401.41|399.01|401.2|398.8|0
1652088640000|2022-05-09 09:30:40|400.99|398.59|401.27|398.87|401.27|398.87|400.99|398.59|0
1652088650000|2022-05-09 09:30:50|401.41|399.01|400.99|398.59|401.41|399.01|400.99|398.59|0
1652088660000|2022-05-09 09:31:00|401.2|398.8|401.27|398.87|401.27|398.87|401.2|398.8|0
1652088670000|2022-05-09 09:31:10|401.2|398.8|401.07|398.67|401.2|398.8|401.07|398.67|0
1652088680000|2022-05-09 09:31:20|400.99|398.59|401.13|398.73|401.2|398.8|400.99|398.59|0
1652088690000|2022-05-09 09:31:30|401.07|398.67|401.2|398.8|401.2|398.8|401.07|398.67|0
1652088700000|2022-05-09 09:31:40|401.69|399.29|401.69|399.29|401.82|399.42|401.69|399.29|0
1652088710000|2022-05-09 09:31:50|401.82|399.42|401.27|398.87|401.82|399.42|401.27|398.87|0
1652088720000|2022-05-09 09:32:00|401.13|398.73|401.69|399.29|401.69|399.29|401.13|398.73|0
1652088730000|2022-05-09 09:32:10|401.82|399.42|402.17|399.77|402.24|399.84|401.82|399.42|0
1652088740000|2022-05-09 09:32:20|402.1|399.7|402.73|400.33|402.73|400.33|402.1|399.7|0
1652088750000|2022-05-09 09:32:30|402.65|400.25|403.07|400.67|403.07|400.67|402.45|400.05|0
1652088760000|2022-05-09 09:32:40|402.73|400.33|402.52|400.12|402.73|400.33|402.52|400.12|0
1652088770000|2022-05-09 09:32:50|402.59|400.19|402.59|400.19|402.59|400.19|402.52|400.12|0
1652088780000|2022-05-09 09:33:00|402.52|400.12|402.24|399.84|402.52|400.12|402.24|399.84|0
1652088790000|2022-05-09 09:33:10|402.1|399.7|401.96|399.56|402.1|399.7|401.9|399.5|0
1652088800000|2022-05-09 09:33:20|401.9|399.5|402.1|399.7|402.1|399.7|401.9|399.5|0
1652088810000|2022-05-09 09:33:30|401.9|399.5|401.96|399.56|401.96|399.56|401.9|399.5|0
1652088820000|2022-05-09 09:33:40|402.03|399.63|402.03|399.63|402.24|399.84|401.96|399.56|0
1652088830000|2022-05-09 09:33:50|402.1|399.7|401.76|399.36|402.24|399.84|401.76|399.36|0
1652088840000|2022-05-09 09:34:00|402.24|399.84|401.96|399.56|402.24|399.84|401.96|399.56|0
1652088850000|2022-05-09 09:34:10|402.03|399.63|401.96|399.56|402.1|399.7|401.96|399.56|0
1652088870000|2022-05-09 09:34:30|402.24|399.84|402.52|400.12|402.52|400.12|402.24|399.84|0
1652088880000|2022-05-09 09:34:40|402.65|400.25|402.59|400.19|402.73|400.33|402.59|400.19|0
1652088890000|2022-05-09 09:34:50|402.93|400.53|403.07|400.67|403.07|400.67|402.79|400.39|0
1652088900000|2022-05-09 09:35:00|403.14|400.74|403.07|400.67|403.21|400.81|403.07|400.67|0
1652088910000|2022-05-09 09:35:10|402.93|400.53|403.07|400.67|403.21|400.81|402.93|400.53|0
1652088920000|2022-05-09 09:35:20|403.14|400.74|403.21|400.81|403.21|400.81|403.14|400.74|0
1652088930000|2022-05-09 09:35:30|403.35|400.95|403.35|400.95|403.62|401.22|403.35|400.95|0
1652088940000|2022-05-09 09:35:40|403.21|400.81|403.62|401.22|403.62|401.22|403.21|400.81|0
1652088950000|2022-05-09 09:35:50|403.56|401.16|403.35|400.95|403.62|401.22|403.35|400.95|0
1652088960000|2022-05-09 09:36:00|403.28|400.88|403.07|400.67|403.28|400.88|403.07|400.67|0
1652088970000|2022-05-09 09:36:10|403.14|400.74|403.14|400.74|403.21|400.81|403.14|400.74|0
1652088980000|2022-05-09 09:36:20|402.93|400.53|402.93|400.53|402.93|400.53|402.93|400.53|0
1652088990000|2022-05-09 09:36:30|403.07|400.67|402.93|400.53|403.07|400.67|402.93|400.53|0
1652089000000|2022-05-09 09:36:40|402.79|400.39|402.79|400.39|402.79|400.39|402.79|400.39|0
1652089010000|2022-05-09 09:36:50|402.86|400.46|402.93|400.53|402.93|400.53|402.79|400.39|0
1652089020000|2022-05-09 09:37:00|403.07|400.67|403.07|400.67|403.21|400.81|403.07|400.67|0
1652089030000|2022-05-09 09:37:10|402.93|400.53|402.93|400.53|402.93|400.53|402.79|400.39|0
1652089040000|2022-05-09 09:37:20|403.07|400.67|402.93|400.53|403.07|400.67|402.79|400.39|0
1652089050000|2022-05-09 09:37:30|402.79|400.39|402.86|400.46|403.07|400.67|402.79|400.39|0
1652089060000|2022-05-09 09:37:40|402.79|400.39|402.93|400.53|402.93|400.53|402.79|400.39|0
1652089070000|2022-05-09 09:37:50|403|400.6|402.93|400.53|403|400.6|402.93|400.53|0
1652089080000|2022-05-09 09:38:00|402.86|400.46|402.93|400.53|402.93|400.53|402.86|400.46|0
1652089090000|2022-05-09 09:38:10|403|400.6|402.93|400.53|403.07|400.67|402.93|400.53|0
1652089100000|2022-05-09 09:38:20|403.07|400.67|403.9|401.5|403.9|401.5|403.07|400.67|0
1652089110000|2022-05-09 09:38:30|403.48|401.08|403.56|401.16|403.62|401.22|403.48|401.08|0
1652089120000|2022-05-09 09:38:40|403.48|401.08|403.76|401.36|403.76|401.36|403.48|401.08|0
1652089130000|2022-05-09 09:38:50|403.62|401.22|403.42|401.02|403.62|401.22|403.34|400.94|0
1652089140000|2022-05-09 09:39:00|403.28|400.88|403.28|400.88|403.34|400.94|403.28|400.88|0
1652089150000|2022-05-09 09:39:10|403.48|401.08|404.32|401.92|404.46|402.06|403.48|401.08|0
1652089160000|2022-05-09 09:39:20|404.25|401.85|404.73|402.33|404.73|402.33|404.25|401.85|0
1652089170000|2022-05-09 09:39:30|404.95|402.55|405.15|402.75|405.15|402.75|404.73|402.33|0
1652089180000|2022-05-09 09:39:40|405.29|402.89|404.87|402.47|405.29|402.89|404.87|402.47|0
1652089190000|2022-05-09 09:39:50|405.01|402.61|404.73|402.33|405.01|402.61|404.73|402.33|0
1652089200000|2022-05-09 09:40:00|404.59|402.19|404.81|402.41|404.81|402.41|404.59|402.19|0
1652089210000|2022-05-09 09:40:10|404.67|402.27|404.18|401.78|404.67|402.27|404.18|401.78|0
1652089220000|2022-05-09 09:40:20|404.11|401.71|403.9|401.5|404.11|401.71|403.76|401.36|0
1652089230000|2022-05-09 09:40:30|404.04|401.64|404.18|401.78|404.18|401.78|404.04|401.64|0
1652089240000|2022-05-09 09:40:40|404.11|401.71|404.04|401.64|404.11|401.71|403.97|401.57|0
1652089250000|2022-05-09 09:40:50|404.39|401.99|404.59|402.19|404.73|402.33|404.39|401.99|0
1652089260000|2022-05-09 09:41:00|404.67|402.27|404.59|402.19|404.67|402.27|404.53|402.13|0
1652089270000|2022-05-09 09:41:10|404.73|402.33|404.73|402.33|404.73|402.33|404.73|402.33|0
1652089280000|2022-05-09 09:41:20|404.67|402.27|404.87|402.47|404.87|402.47|404.67|402.27|0
1652089290000|2022-05-09 09:41:30|405.01|402.61|405.01|402.61|405.01|402.61|404.87|402.47|0
1652089300000|2022-05-09 09:41:40|405.43|403.03|405.29|402.89|405.43|403.03|405.29|402.89|0
1652089310000|2022-05-09 09:41:50|405.43|403.03|405.15|402.75|405.43|403.03|405.15|402.75|0
1652089320000|2022-05-09 09:42:00|405.43|403.03|405.57|403.17|405.57|403.17|405.29|402.89|0
1652089330000|2022-05-09 09:42:10|405.29|402.89|405.29|402.89|405.36|402.96|405.15|402.75|0
1652089340000|2022-05-09 09:42:20|405.57|403.17|405.15|402.75|405.57|403.17|405.15|402.75|0
1652089350000|2022-05-09 09:42:30|405.29|402.89|404.59|402.19|405.29|402.89|404.59|402.19|0
1652089360000|2022-05-09 09:42:40|404.53|402.13|404.18|401.78|404.53|402.13|404.18|401.78|0
1652089370000|2022-05-09 09:42:50|404.04|401.64|403.62|401.22|404.04|401.64|403.62|401.22|0
1652089380000|2022-05-09 09:43:00|403.48|401.08|403.2|400.8|403.48|401.08|403.2|400.8|0
1652089390000|2022-05-09 09:43:10|402.65|400.25|402.58|400.18|402.65|400.25|402.23|399.83|0
1652089400000|2022-05-09 09:43:20|402.65|400.25|402.31|399.91|402.65|400.25|402.31|399.91|0
1652089410000|2022-05-09 09:43:30|402.51|400.11|402.51|400.11|402.51|400.11|402.37|399.97|0
1652089420000|2022-05-09 09:43:40|402.1|399.7|402.31|399.91|402.37|399.97|402.1|399.7|0
1652089430000|2022-05-09 09:43:50|402.37|399.97|402.23|399.83|402.37|399.97|402.03|399.63|0
1652089440000|2022-05-09 09:44:00|402.37|399.97|402.37|399.97|402.37|399.97|402.23|399.83|0
1652089450000|2022-05-09 09:44:10|402.51|400.11|402.65|400.25|402.65|400.25|402.51|400.11|0
1652089460000|2022-05-09 09:44:20|402.51|400.11|402.65|400.25|402.72|400.32|402.51|400.11|0
1652089470000|2022-05-09 09:44:30|402.51|400.11|402.37|399.97|402.51|400.11|402.23|399.83|0
1652089480000|2022-05-09 09:44:40|402.51|400.11|402.51|400.11|402.51|400.11|402.44|400.04|0
1652089490000|2022-05-09 09:44:50|402.65|400.25|402.65|400.25|402.65|400.25|402.65|400.25|0
1652089500000|2022-05-09 09:45:00|402.79|400.39|402.51|400.11|402.79|400.39|402.51|400.11|0
1652089510000|2022-05-09 09:45:10|402.65|400.25|402.51|400.11|402.65|400.25|402.51|400.11|0
1652089520000|2022-05-09 09:45:20|402.23|399.83|402.65|400.25|402.65|400.25|402.23|399.83|0
1652089530000|2022-05-09 09:45:30|402.37|399.97|402.65|400.25|402.65|400.25|402.37|399.97|0
1652089540000|2022-05-09 09:45:40|402.79|400.39|402.51|400.11|402.79|400.39|402.51|400.11|0
1652089550000|2022-05-09 09:45:50|402.65|400.25|403.55|401.15|403.55|401.15|402.65|400.25|0
1652089560000|2022-05-09 09:46:00|403.76|401.36|403.06|400.66|403.76|401.36|403.06|400.66|0
1652089570000|2022-05-09 09:46:10|403.2|400.8|403.48|401.08|403.48|401.08|403.2|400.8|0
1652089580000|2022-05-09 09:46:20|403.76|401.36|403.9|401.5|403.9|401.5|403.76|401.36|0
1652089590000|2022-05-09 09:46:30|403.76|401.36|403.9|401.5|403.9|401.5|403.76|401.36|0
1652089600000|2022-05-09 09:46:40|404.04|401.64|404.31|401.91|404.31|401.91|404.04|401.64|0
1652089610000|2022-05-09 09:46:50|404.45|402.05|404.45|402.05|404.45|402.05|404.17|401.77|0
1652089620000|2022-05-09 09:47:00|404.59|402.19|404.59|402.19|404.59|402.19|404.59|402.19|0
1652089630000|2022-05-09 09:47:10|404.66|402.26|404.73|402.33|404.73|402.33|404.66|402.26|0
1652089640000|2022-05-09 09:47:20|404.87|402.47|405.01|402.61|405.15|402.75|404.87|402.47|0
1652089650000|2022-05-09 09:47:30|404.87|402.47|404.59|402.19|404.87|402.47|404.59|402.19|0
1652089660000|2022-05-09 09:47:40|404.87|402.47|404.17|401.77|405.01|402.61|404.17|401.77|0
1652089670000|2022-05-09 09:47:50|404.31|401.91|403.9|401.5|404.31|401.91|403.9|401.5|0
1652089680000|2022-05-09 09:48:00|403.76|401.36|403.97|401.57|403.97|401.57|403.76|401.36|0
1652089690000|2022-05-09 09:48:10|403.83|401.43|403.9|401.5|403.9|401.5|403.76|401.36|0
1652089700000|2022-05-09 09:48:20|403.76|401.36|404.66|402.26|404.66|402.26|403.76|401.36|0
1652089710000|2022-05-09 09:48:30|404.94|402.54|405.29|402.89|405.29|402.89|404.94|402.54|0
1652089720000|2022-05-09 09:48:40|405.01|402.61|405.01|402.61|405.15|402.75|405.01|402.61|0
1652089730000|2022-05-09 09:48:50|405.15|402.75|404.03|401.63|405.15|402.75|404.03|401.63|0
1652089740000|2022-05-09 09:49:00|403.9|401.5|403.76|401.36|403.9|401.5|403.48|401.08|0
1652089750000|2022-05-09 09:49:10|403.83|401.43|404.38|401.98|404.38|401.98|403.83|401.43|0
1652089760000|2022-05-09 09:49:20|404.45|402.05|404.17|401.77|404.73|402.33|404.17|401.77|0
1652089770000|2022-05-09 09:49:30|404.11|401.71|404.17|401.77|404.25|401.85|404.11|401.71|0
1652089780000|2022-05-09 09:49:40|404.03|401.63|403.62|401.22|404.03|401.63|403.62|401.22|0
1652089790000|2022-05-09 09:49:50|403.76|401.36|404.25|401.85|404.25|401.85|403.76|401.36|0
1652089800000|2022-05-09 09:50:00|404.11|401.71|404.45|402.05|404.45|402.05|404.03|401.63|0
1652089810000|2022-05-09 09:50:10|404.03|401.63|403.89|401.49|404.31|401.91|403.89|401.49|0
1652089820000|2022-05-09 09:50:20|404.03|401.63|403.76|401.36|404.03|401.63|403.76|401.36|0
1652089830000|2022-05-09 09:50:30|404.03|401.63|403.41|401.01|404.03|401.63|403.41|401.01|0
1652089840000|2022-05-09 09:50:40|403.48|401.08|403.34|400.94|403.62|401.22|403.34|400.94|0
1652089850000|2022-05-09 09:50:50|403.27|400.87|403|400.6|403.27|400.87|403|400.6|0
1652089860000|2022-05-09 09:51:00|402.92|400.52|402.78|400.38|403.2|400.8|402.78|400.38|0
1652089870000|2022-05-09 09:51:10|402.51|400.11|402.23|399.83|402.51|400.11|402.23|399.83|0
1652089880000|2022-05-09 09:51:20|402.37|399.97|402.78|400.38|402.78|400.38|402.37|399.97|0
1652089890000|2022-05-09 09:51:30|402.92|400.52|402.58|400.18|402.92|400.52|402.58|400.18|0
1652089900000|2022-05-09 09:51:40|402.44|400.04|402.78|400.38|402.78|400.38|402.44|400.04|0
1652089910000|2022-05-09 09:51:50|402.65|400.25|402.65|400.25|402.65|400.25|402.58|400.18|0
1652089920000|2022-05-09 09:52:00|402.78|400.38|402.86|400.46|402.86|400.46|402.78|400.38|0
1652089930000|2022-05-09 09:52:10|402.78|400.38|402.78|400.38|402.78|400.38|402.72|400.32|0
1652089940000|2022-05-09 09:52:20|402.86|400.46|402.78|400.38|402.86|400.46|402.78|400.38|0
1652089950000|2022-05-09 09:52:30|402.72|400.32|402.3|399.9|402.78|400.38|402.23|399.83|0
1652089960000|2022-05-09 09:52:40|402.23|399.83|402.09|399.69|402.3|399.9|402.09|399.69|0
1652089970000|2022-05-09 09:52:50|402.51|400.11|402.37|399.97|402.51|400.11|402.37|399.97|0
1652089980000|2022-05-09 09:53:00|402.51|400.11|402.23|399.83|402.51|400.11|402.23|399.83|0
1652089990000|2022-05-09 09:53:10|402.3|399.9|402.78|400.38|402.78|400.38|402.3|399.9|0
1652090000000|2022-05-09 09:53:20|402.72|400.32|403.34|400.94|403.34|400.94|402.72|400.32|0
1652090010000|2022-05-09 09:53:30|403.48|401.08|403.34|400.94|403.48|401.08|403.34|400.94|0
1652090020000|2022-05-09 09:53:40|403.75|401.35|403.69|401.29|403.75|401.35|403.62|401.22|0
1652090030000|2022-05-09 09:53:50|403.75|401.35|404.03|401.63|404.03|401.63|403.75|401.35|0
1652090040000|2022-05-09 09:54:00|403.89|401.49|403.75|401.35|403.89|401.49|403.69|401.29|0
1652090050000|2022-05-09 09:54:10|404.1|401.7|403.89|401.49|404.1|401.7|403.89|401.49|0
1652090060000|2022-05-09 09:54:20|404.03|401.63|404.31|401.91|404.38|401.98|404.03|401.63|0
1652090070000|2022-05-09 09:54:30|404.03|401.63|404.03|401.63|404.17|401.77|404.03|401.63|0
1652090080000|2022-05-09 09:54:40|403.89|401.49|403.89|401.49|403.89|401.49|403.83|401.43|0
1652090090000|2022-05-09 09:54:50|403.83|401.43|403.62|401.22|403.83|401.43|403.62|401.22|0
1652090100000|2022-05-09 09:55:00|403.69|401.29|404.03|401.63|404.1|401.7|403.69|401.29|0
1652090110000|2022-05-09 09:55:10|403.48|401.08|403.83|401.43|403.83|401.43|403.48|401.08|0
1652090120000|2022-05-09 09:55:20|403.55|401.15|403.48|401.08|403.61|401.21|403.41|401.01|0
1652090130000|2022-05-09 09:55:30|403.41|401.01|403.2|400.8|403.41|401.01|403.2|400.8|0
1652090140000|2022-05-09 09:55:40|402.78|400.38|402.78|400.38|402.92|400.52|402.64|400.24|0
1652090150000|2022-05-09 09:55:50|402.72|400.32|403.2|400.8|403.2|400.8|402.72|400.32|0
1652090160000|2022-05-09 09:56:00|403.34|400.94|403.75|401.35|403.75|401.35|403.34|400.94|0
1652090170000|2022-05-09 09:56:10|403.61|401.21|404.03|401.63|404.03|401.63|403.61|401.21|0
1652090180000|2022-05-09 09:56:20|404.17|401.77|404.24|401.84|404.24|401.84|404.03|401.63|0
1652090190000|2022-05-09 09:56:30|404.31|401.91|403.83|401.43|404.31|401.91|403.83|401.43|0
1652090200000|2022-05-09 09:56:40|403.61|401.21|403.48|401.08|403.61|401.21|403.2|400.8|0
1652090210000|2022-05-09 09:56:50|403.34|400.94|403.48|401.08|403.55|401.15|403.34|400.94|0
1652090220000|2022-05-09 09:57:00|403.34|400.94|403.89|401.49|404.03|401.63|403.27|400.87|0
1652090230000|2022-05-09 09:57:10|405|402.6|405.7|403.3|405.98|403.58|405|402.6|0
1652090240000|2022-05-09 09:57:20|405.56|403.16|405.98|403.58|405.98|403.58|405.56|403.16|0
1652090250000|2022-05-09 09:57:30|405.91|403.51|405.98|403.58|405.98|403.58|405.84|403.44|0
1652090260000|2022-05-09 09:57:40|405.84|403.44|405.7|403.3|405.98|403.58|405.7|403.3|0
1652090270000|2022-05-09 09:57:50|405.84|403.44|405.7|403.3|406.12|403.72|405.7|403.3|0
1652090280000|2022-05-09 09:58:00|405.84|403.44|405.98|403.58|405.98|403.58|405.77|403.37|0
1652090290000|2022-05-09 09:58:10|405.84|403.44|405.28|402.88|405.84|403.44|405.28|402.88|0
1652090300000|2022-05-09 09:58:20|405|402.6|404.59|402.19|405|402.6|404.59|402.19|0
1652090310000|2022-05-09 09:58:30|404.73|402.33|404.86|402.46|404.86|402.46|404.73|402.33|0
1652090320000|2022-05-09 09:58:40|405.08|402.68|404.86|402.46|405.21|402.81|404.86|402.46|0
1652090330000|2022-05-09 09:58:50|405|402.6|405.14|402.74|405.14|402.74|405|402.6|0
1652090340000|2022-05-09 09:59:00|405.08|402.68|404.31|401.91|405.08|402.68|404.31|401.91|0
1652090350000|2022-05-09 09:59:10|404.17|401.77|404.03|401.63|404.17|401.77|404.03|401.63|0
1652090360000|2022-05-09 09:59:20|403.89|401.49|403.75|401.35|403.89|401.49|403.61|401.21|0
1652090370000|2022-05-09 09:59:30|403.61|401.21|403.34|400.94|403.61|401.21|403.34|400.94|0
1652090380000|2022-05-09 09:59:40|403.47|401.07|402.78|400.38|403.47|401.07|402.78|400.38|0
1652090390000|2022-05-09 09:59:50|402.64|400.24|402.78|400.38|402.78|400.38|402.58|400.18|0
1652090400000|2022-05-09 10:00:00|402.92|400.52|402.09|399.69|402.92|400.52|402.09|399.69|0
1652090410000|2022-05-09 10:00:10|402.5|400.1|402.09|399.69|402.5|400.1|402.09|399.69|0
1652090420000|2022-05-09 10:00:20|401.95|399.55|402.09|399.69|402.09|399.69|401.95|399.55|0
1652090430000|2022-05-09 10:00:30|401.95|399.55|402.78|400.38|402.78|400.38|401.95|399.55|0
1652090440000|2022-05-09 10:00:40|402.71|400.31|402.44|400.04|402.71|400.31|402.44|400.04|0
1652090450000|2022-05-09 10:00:50|402.23|399.83|402.44|400.04|402.44|400.04|402.23|399.83|0
1652090460000|2022-05-09 10:01:00|402.64|400.24|402.92|400.52|402.92|400.52|402.64|400.24|0
1652090470000|2022-05-09 10:01:10|403.06|400.66|402.92|400.52|403.2|400.8|402.92|400.52|0
1652090480000|2022-05-09 10:01:20|403.06|400.66|402.71|400.31|403.33|400.93|402.71|400.31|0
1652090490000|2022-05-09 10:01:30|402.5|400.1|402.78|400.38|402.78|400.38|402.5|400.1|0
1652090500000|2022-05-09 10:01:40|402.64|400.24|403.06|400.66|403.06|400.66|402.64|400.24|0
1652090510000|2022-05-09 10:01:50|402.92|400.52|403.06|400.66|403.33|400.93|402.92|400.52|0
1652090520000|2022-05-09 10:02:00|403.2|400.8|403.2|400.8|403.2|400.8|402.92|400.52|0
1652090530000|2022-05-09 10:02:10|403.33|400.93|402.92|400.52|403.33|400.93|402.92|400.52|0
1652090540000|2022-05-09 10:02:20|402.78|400.38|402.85|400.45|402.92|400.52|402.78|400.38|0
1652090550000|2022-05-09 10:02:30|402.92|400.52|402.85|400.45|402.92|400.52|402.78|400.38|0
1652090560000|2022-05-09 10:02:40|402.92|400.52|403.2|400.8|403.2|400.8|402.85|400.45|0
1652090570000|2022-05-09 10:02:50|402.99|400.59|402.78|400.38|402.99|400.59|402.78|400.38|0
1652090580000|2022-05-09 10:03:00|402.85|400.45|402.5|400.1|402.85|400.45|402.5|400.1|0
1652090590000|2022-05-09 10:03:10|402.78|400.38|402.64|400.24|402.78|400.38|402.64|400.24|0
1652090600000|2022-05-09 10:03:20|402.71|400.31|403.06|400.66|403.13|400.73|402.71|400.31|0
1652090610000|2022-05-09 10:03:30|403.13|400.73|403.61|401.21|403.89|401.49|403.13|400.73|0
1652090620000|2022-05-09 10:03:40|403.47|401.07|403.06|400.66|403.47|401.07|403.06|400.66|0
1652090630000|2022-05-09 10:03:50|402.92|400.52|403.06|400.66|403.06|400.66|402.92|400.52|0
1652090640000|2022-05-09 10:04:00|403.19|400.79|403.33|400.93|403.33|400.93|403.19|400.79|0
1652090650000|2022-05-09 10:04:10|403.27|400.87|403.33|400.93|403.33|400.93|403.19|400.79|0
1652090660000|2022-05-09 10:04:20|403.47|401.07|403.47|401.07|403.61|401.21|403.47|401.07|0
1652090670000|2022-05-09 10:04:30|403.96|401.56|403.82|401.42|403.96|401.56|403.82|401.42|0
1652090680000|2022-05-09 10:04:40|403.89|401.49|403.54|401.14|403.89|401.49|403.54|401.14|0
1652090690000|2022-05-09 10:04:50|403.47|401.07|403.61|401.21|403.61|401.21|403.27|400.87|0
1652090700000|2022-05-09 10:05:00|403.47|401.07|403.47|401.07|403.61|401.21|403.47|401.07|0
1652090710000|2022-05-09 10:05:10|403.54|401.14|403.61|401.21|403.61|401.21|403.54|401.14|0
1652090720000|2022-05-09 10:05:20|403.47|401.07|403.61|401.21|403.61|401.21|403.47|401.07|0
1652090730000|2022-05-09 10:05:30|403.4|401|403.47|401.07|403.61|401.21|403.4|401|0
1652090740000|2022-05-09 10:05:40|403.33|400.93|402.92|400.52|403.33|400.93|402.92|400.52|0
1652090750000|2022-05-09 10:05:50|402.78|400.38|402.64|400.24|402.78|400.38|402.64|400.24|0
1652090760000|2022-05-09 10:06:00|402.36|399.96|402.36|399.96|402.36|399.96|402.22|399.82|0
1652090770000|2022-05-09 10:06:10|402.5|400.1|402.78|400.38|402.92|400.52|402.5|400.1|0
1652090780000|2022-05-09 10:06:20|402.36|399.96|402.5|400.1|402.5|400.1|402.36|399.96|0
1652090790000|2022-05-09 10:06:30|402.36|399.96|402.43|400.03|402.43|400.03|402.36|399.96|0
1652090800000|2022-05-09 10:06:40|402.57|400.17|402.92|400.52|402.92|400.52|402.5|400.1|0
1652090810000|2022-05-09 10:06:50|403.33|400.93|403.33|400.93|403.33|400.93|403.27|400.87|0
1652090820000|2022-05-09 10:07:00|403.4|401|403.61|401.21|403.75|401.35|403.4|401|0
1652090830000|2022-05-09 10:07:10|403.75|401.35|404.03|401.63|404.03|401.63|403.75|401.35|0
1652090840000|2022-05-09 10:07:20|403.89|401.49|403.82|401.42|403.89|401.49|403.82|401.42|0
1652090850000|2022-05-09 10:07:30|403.75|401.35|403.89|401.49|403.89|401.49|403.61|401.21|0
1652090860000|2022-05-09 10:07:40|404.16|401.76|404.3|401.9|404.3|401.9|404.16|401.76|0
1652090870000|2022-05-09 10:07:50|404.44|402.04|404.3|401.9|404.44|402.04|404.3|401.9|0
1652090880000|2022-05-09 10:08:00|404.03|401.63|404.1|401.7|404.1|401.7|404.03|401.63|0
1652090890000|2022-05-09 10:08:10|404.51|402.11|405|402.6|405|402.6|404.51|402.11|0
1652090900000|2022-05-09 10:08:20|405.07|402.67|404.72|402.32|405.07|402.67|404.72|402.32|0
1652090910000|2022-05-09 10:08:30|404.58|402.18|404.03|401.63|404.58|402.18|404.03|401.63|0
1652090920000|2022-05-09 10:08:40|404.16|401.76|403.96|401.56|404.16|401.76|403.89|401.49|0
1652090930000|2022-05-09 10:08:50|404.03|401.63|404.72|402.32|404.72|402.32|404.03|401.63|0
1652090940000|2022-05-09 10:09:00|404.86|402.46|404.24|401.84|404.86|402.46|404.24|401.84|0
1652090950000|2022-05-09 10:09:10|404.16|401.76|404.3|401.9|404.3|401.9|404.16|401.76|0
1652090960000|2022-05-09 10:09:20|404.58|402.18|404.58|402.18|404.65|402.25|404.44|402.04|0
1652090970000|2022-05-09 10:09:30|404.72|402.32|404.44|402.04|404.72|402.32|404.44|402.04|0
1652090980000|2022-05-09 10:09:40|404.16|401.76|404.02|401.62|404.16|401.76|404.02|401.62|0
1652090990000|2022-05-09 10:09:50|404.16|401.76|404.16|401.76|404.16|401.76|404.1|401.7|0
1652091000000|2022-05-09 10:10:00|404.3|401.9|404.3|401.9|404.3|401.9|404.16|401.76|0
1652091010000|2022-05-09 10:10:10|404.16|401.76|404.24|401.84|404.44|402.04|404.16|401.76|0
1652091020000|2022-05-09 10:10:20|404.16|401.76|404.44|402.04|404.44|402.04|404.16|401.76|0
1652091030000|2022-05-09 10:10:30|404.37|401.97|404.24|401.84|404.37|401.97|404.24|401.84|0
1652091040000|2022-05-09 10:10:40|404.44|402.04|404.58|402.18|404.58|402.18|404.44|402.04|0
1652091050000|2022-05-09 10:10:50|404.51|402.11|404.51|402.11|404.51|402.11|404.51|402.11|0
1652091060000|2022-05-09 10:11:00|404.72|402.32|404.79|402.39|404.79|402.39|404.72|402.32|0
1652091070000|2022-05-09 10:11:10|404.86|402.46|404.72|402.32|404.86|402.46|404.72|402.32|0
1652091080000|2022-05-09 10:11:20|404.86|402.46|404.72|402.32|404.86|402.46|404.72|402.32|0
1652091100000|2022-05-09 10:11:40|404.79|402.39|404.79|402.39|404.79|402.39|404.79|402.39|0
1652091110000|2022-05-09 10:11:50|404.72|402.32|405.14|402.74|405.14|402.74|404.72|402.32|0
1652091120000|2022-05-09 10:12:00|405.28|402.88|405.41|403.01|405.49|403.09|405.28|402.88|0
1652091130000|2022-05-09 10:12:10|405.21|402.81|404.86|402.46|405.21|402.81|404.86|402.46|0
1652091140000|2022-05-09 10:12:20|405|402.6|405.28|402.88|405.28|402.88|404.86|402.46|0
1652091150000|2022-05-09 10:12:30|405.14|402.74|405.28|402.88|405.28|402.88|405.14|402.74|0
1652091160000|2022-05-09 10:12:40|405.21|402.81|405|402.6|405.21|402.81|404.86|402.46|0
1652091170000|2022-05-09 10:12:50|405.07|402.67|405.14|402.74|405.14|402.74|405|402.6|0
1652091180000|2022-05-09 10:13:00|404.86|402.46|404.72|402.32|404.86|402.46|404.72|402.32|0
1652091190000|2022-05-09 10:13:10|404.86|402.46|404.86|402.46|404.93|402.53|404.86|402.46|0
1652091200000|2022-05-09 10:13:20|405|402.6|405.27|402.87|405.27|402.87|405|402.6|0
1652091220000|2022-05-09 10:13:40|405.41|403.01|405.41|403.01|405.41|403.01|405.41|403.01|0
1652091230000|2022-05-09 10:13:50|405.55|403.15|405.55|403.15|405.55|403.15|405.49|403.09|0
1652091240000|2022-05-09 10:14:00|405.69|403.29|405.27|402.87|405.69|403.29|405.27|402.87|0
1652091250000|2022-05-09 10:14:10|405.55|403.15|405.69|403.29|405.69|403.29|405.55|403.15|0
1652091260000|2022-05-09 10:14:20|405.83|403.43|405.41|403.01|405.83|403.43|405.41|403.01|0
1652091270000|2022-05-09 10:14:30|405.49|403.09|405.69|403.29|405.69|403.29|405.49|403.09|0
1652091280000|2022-05-09 10:14:40|405.83|403.43|405.69|403.29|405.83|403.43|405.69|403.29|0
1652091290000|2022-05-09 10:14:50|405.55|403.15|405.55|403.15|405.69|403.29|405.55|403.15|0
1652091300000|2022-05-09 10:15:00|405.83|403.43|405.69|403.29|405.83|403.43|405.69|403.29|0
1652091310000|2022-05-09 10:15:10|405.55|403.15|405.41|403.01|405.55|403.15|405.41|403.01|0
1652091320000|2022-05-09 10:15:20|405.55|403.15|405.49|403.09|405.55|403.15|405.49|403.09|0
1652091330000|2022-05-09 10:15:30|405.41|403.01|405.55|403.15|405.55|403.15|405.41|403.01|0
1652091340000|2022-05-09 10:15:40|405.41|403.01|405.69|403.29|405.69|403.29|405.41|403.01|0
1652091350000|2022-05-09 10:15:50|405.55|403.15|405.69|403.29|405.69|403.29|405.55|403.15|0
1652091360000|2022-05-09 10:16:00|405.55|403.15|405.69|403.29|405.69|403.29|405.55|403.15|0
1652091370000|2022-05-09 10:16:10|405.55|403.15|405.62|403.22|405.62|403.22|405.55|403.15|0
1652091380000|2022-05-09 10:16:20|405.55|403.15|405.76|403.36|405.76|403.36|405.55|403.15|0
1652091390000|2022-05-09 10:16:30|405.83|403.43|405.83|403.43|405.9|403.5|405.83|403.43|0
1652091410000|2022-05-09 10:16:50|405.69|403.29|405.27|402.87|405.69|403.29|405.27|402.87|0
1652091420000|2022-05-09 10:17:00|404.99|402.59|404.72|402.32|404.99|402.59|404.58|402.18|0
1652091430000|2022-05-09 10:17:10|404.99|402.59|404.99|402.59|404.99|402.59|404.99|402.59|0
1652091440000|2022-05-09 10:17:20|404.86|402.46|405.27|402.87|405.27|402.87|404.86|402.46|0
1652091450000|2022-05-09 10:17:30|405.35|402.95|405.13|402.73|405.41|403.01|405.13|402.73|0
1652091460000|2022-05-09 10:17:40|405.27|402.87|405.07|402.67|405.27|402.87|404.99|402.59|0
1652091470000|2022-05-09 10:17:50|405.27|402.87|405.13|402.73|405.41|403.01|405.13|402.73|0
1652091480000|2022-05-09 10:18:00|405.21|402.81|405.27|402.87|405.27|402.87|405.13|402.73|0
1652091490000|2022-05-09 10:18:10|404.99|402.59|404.93|402.53|405.07|402.67|404.93|402.53|0
1652091500000|2022-05-09 10:18:20|404.99|402.59|405.07|402.67|405.07|402.67|404.99|402.59|0
1652091510000|2022-05-09 10:18:30|404.85|402.45|404.16|401.76|404.85|402.45|404.02|401.62|0
1652091520000|2022-05-09 10:18:40|404.3|401.9|403.88|401.48|404.3|401.9|403.88|401.48|0
1652091530000|2022-05-09 10:18:50|404.3|401.9|404.16|401.76|404.3|401.9|404.16|401.76|0
1652091540000|2022-05-09 10:19:00|404.58|402.18|404.72|402.32|404.72|402.32|404.58|402.18|0
1652091550000|2022-05-09 10:19:10|405.21|402.81|405.34|402.94|405.41|403.01|405.21|402.81|0
1652091560000|2022-05-09 10:19:20|405.27|402.87|405.69|403.29|405.69|403.29|405.27|402.87|0
1652091570000|2022-05-09 10:19:30|405.62|403.22|405.41|403.01|405.62|403.22|405.27|402.87|0
1652091580000|2022-05-09 10:19:40|405.76|403.36|405.55|403.15|405.76|403.36|405.55|403.15|0
1652091590000|2022-05-09 10:19:50|405.48|403.08|404.85|402.45|405.48|403.08|404.85|402.45|0
1652091600000|2022-05-09 10:20:00|404.72|402.32|404.58|402.18|404.85|402.45|404.58|402.18|0
1652091610000|2022-05-09 10:20:10|404.44|402.04|404.71|402.31|404.71|402.31|404.37|401.97|0
1652091620000|2022-05-09 10:20:20|404.85|402.45|404.85|402.45|404.85|402.45|404.85|402.45|0
1652091630000|2022-05-09 10:20:30|404.71|402.31|404.85|402.45|404.85|402.45|404.71|402.31|0
1652091640000|2022-05-09 10:20:40|404.93|402.53|405.48|403.08|405.48|403.08|404.93|402.53|0
1652091650000|2022-05-09 10:20:50|405.55|403.15|404.93|402.53|405.55|403.15|404.93|402.53|0
1652091660000|2022-05-09 10:21:00|404.99|402.59|405.48|403.08|405.48|403.08|404.99|402.59|0
1652091670000|2022-05-09 10:21:10|405.13|402.73|404.65|402.25|405.13|402.73|404.58|402.18|0
1652091680000|2022-05-09 10:21:20|404.44|402.04|404.09|401.69|404.44|402.04|404.09|401.69|0
1652091690000|2022-05-09 10:21:30|404.02|401.62|404.44|402.04|404.44|402.04|404.02|401.62|0
1652091700000|2022-05-09 10:21:40|404.16|401.76|404.16|401.76|404.23|401.83|404.09|401.69|0
1652091710000|2022-05-09 10:21:50|404.02|401.62|404.16|401.76|404.16|401.76|403.95|401.55|0
1652091720000|2022-05-09 10:22:00|404.09|401.69|404.37|401.97|404.37|401.97|404.09|401.69|0
1652091730000|2022-05-09 10:22:10|404.3|401.9|404.3|401.9|404.44|402.04|404.3|401.9|0
1652091740000|2022-05-09 10:22:20|404.09|401.69|404.44|402.04|404.44|402.04|404.09|401.69|0
1652091750000|2022-05-09 10:22:30|404.57|402.17|404.99|402.59|404.99|402.59|404.57|402.17|0
1652091760000|2022-05-09 10:22:40|404.85|402.45|405.27|402.87|405.27|402.87|404.85|402.45|0
1652091770000|2022-05-09 10:22:50|404.99|402.59|404.99|402.59|404.99|402.59|404.57|402.17|0
1652091780000|2022-05-09 10:23:00|405.06|402.66|405.27|402.87|405.27|402.87|405.06|402.66|0
1652091790000|2022-05-09 10:23:10|405.34|402.94|405.41|403.01|405.41|403.01|405.34|402.94|0
1652091800000|2022-05-09 10:23:20|405.34|402.94|405.41|403.01|405.55|403.15|405.34|402.94|0
1652091810000|2022-05-09 10:23:30|405.27|402.87|405.13|402.73|405.48|403.08|405.13|402.73|0
1652091820000|2022-05-09 10:23:40|405.41|403.01|405.55|403.15|405.55|403.15|405.41|403.01|0
1652091830000|2022-05-09 10:23:50|405.48|403.08|405.2|402.8|405.62|403.22|405.2|402.8|0
1652091840000|2022-05-09 10:24:00|405.13|402.73|405.41|403.01|405.41|403.01|405.13|402.73|0
1652091850000|2022-05-09 10:24:10|405.27|402.87|405.13|402.73|405.27|402.87|405.13|402.73|0
1652091860000|2022-05-09 10:24:20|405.41|403.01|405.06|402.66|405.41|403.01|405.06|402.66|0
1652091870000|2022-05-09 10:24:30|404.99|402.59|405.2|402.8|405.27|402.87|404.99|402.59|0
1652091880000|2022-05-09 10:24:40|404.99|402.59|405.27|402.87|405.27|402.87|404.99|402.59|0
1652091890000|2022-05-09 10:24:50|405.41|403.01|405.76|403.36|405.83|403.43|405.41|403.01|0
1652091900000|2022-05-09 10:25:00|405.55|403.15|405.41|403.01|405.55|403.15|405.41|403.01|0
1652091910000|2022-05-09 10:25:10|405.55|403.15|405.34|402.94|405.55|403.15|405.34|402.94|0
1652091920000|2022-05-09 10:25:20|405.2|402.8|404.99|402.59|405.2|402.8|404.99|402.59|0
1652091930000|2022-05-09 10:25:30|404.92|402.52|405.27|402.87|405.41|403.01|404.92|402.52|0
1652091940000|2022-05-09 10:25:40|405.41|403.01|405.69|403.29|405.69|403.29|405.41|403.01|0
1652091950000|2022-05-09 10:25:50|405.62|403.22|405.69|403.29|405.69|403.29|405.62|403.22|0
1652091960000|2022-05-09 10:26:00|405.55|403.15|405.27|402.87|405.55|403.15|405.27|402.87|0
1652091970000|2022-05-09 10:26:10|405.48|403.08|405.48|403.08|405.48|403.08|405.48|403.08|0
1652091980000|2022-05-09 10:26:20|405.62|403.22|405.62|403.22|405.62|403.22|405.62|403.22|0
1652091990000|2022-05-09 10:26:30|405.69|403.29|405.69|403.29|405.69|403.29|405.69|403.29|0
1652092000000|2022-05-09 10:26:40|405.83|403.43|405.83|403.43|405.83|403.43|405.69|403.29|0
1652092010000|2022-05-09 10:26:50|405.55|403.15|405.55|403.15|405.69|403.29|405.55|403.15|0
1652092020000|2022-05-09 10:27:00|405.62|403.22|405.96|403.56|405.96|403.56|405.55|403.15|0
1652092030000|2022-05-09 10:27:10|405.83|403.43|405.76|403.36|405.83|403.43|405.55|403.15|0
1652092040000|2022-05-09 10:27:20|405.9|403.5|405.83|403.43|405.96|403.56|405.83|403.43|0
1652092050000|2022-05-09 10:27:30|407.5|405.1|407.5|405.1|407.5|405.1|407.5|405.1|0
1652092060000|2022-05-09 10:27:40|407.36|404.96|407.08|404.68|407.36|404.96|407.08|404.68|0
1652092070000|2022-05-09 10:27:50|406.94|404.54|407.08|404.68|407.08|404.68|406.94|404.54|0
1652092080000|2022-05-09 10:28:00|407.22|404.82|407.43|405.03|407.43|405.03|407.22|404.82|0
1652092090000|2022-05-09 10:28:10|407.64|405.24|407.64|405.24|407.64|405.24|407.36|404.96|0
1652092100000|2022-05-09 10:28:20|407.5|405.1|407.36|404.96|407.5|405.1|407.36|404.96|0
1652092110000|2022-05-09 10:28:30|407.22|404.82|406.8|404.4|407.22|404.82|406.8|404.4|0
1652092120000|2022-05-09 10:28:40|406.94|404.54|406.87|404.47|406.94|404.54|406.73|404.33|0
1652092130000|2022-05-09 10:28:50|406.52|404.12|406.59|404.19|406.59|404.19|406.52|404.12|0
1652092140000|2022-05-09 10:29:00|406.66|404.26|406.73|404.33|406.8|404.4|406.66|404.26|0
1652092150000|2022-05-09 10:29:10|406.8|404.4|406.52|404.12|406.8|404.4|406.52|404.12|0
1652092160000|2022-05-09 10:29:20|406.24|403.84|406.38|403.98|406.38|403.98|406.24|403.84|0
1652092170000|2022-05-09 10:29:30|406.24|403.84|405.69|403.29|406.38|403.98|405.69|403.29|0
1652092180000|2022-05-09 10:29:40|405.82|403.42|405.55|403.15|405.82|403.42|405.55|403.15|0
1652092190000|2022-05-09 10:29:50|405.68|403.28|405.96|403.56|405.96|403.56|405.55|403.15|0
1652092200000|2022-05-09 10:30:00|405.82|403.42|405.82|403.42|405.82|403.42|405.68|403.28|0
1652092210000|2022-05-09 10:30:10|405.68|403.28|406.04|403.64|406.04|403.64|405.68|403.28|0
1652092220000|2022-05-09 10:30:20|405.9|403.5|406.31|403.91|406.31|403.91|405.9|403.5|0
1652092230000|2022-05-09 10:30:30|406.38|403.98|406.38|403.98|406.38|403.98|406.24|403.84|0
1652092240000|2022-05-09 10:30:40|407.22|404.82|407.22|404.82|407.22|404.82|407.08|404.68|0
1652092250000|2022-05-09 10:30:50|407.36|404.96|407.08|404.68|407.36|404.96|407.08|404.68|0
1652092260000|2022-05-09 10:31:00|407.01|404.61|407.5|405.1|407.5|405.1|407.01|404.61|0
1652092270000|2022-05-09 10:31:10|407.36|404.96|407.5|405.1|407.5|405.1|407.36|404.96|0
1652092280000|2022-05-09 10:31:20|407.78|405.38|408.06|405.66|408.06|405.66|407.78|405.38|0
1652092290000|2022-05-09 10:31:30|408.2|405.8|408.48|406.08|408.48|406.08|408.2|405.8|0
1652092300000|2022-05-09 10:31:40|408.62|406.22|408.9|406.5|408.9|406.5|408.62|406.22|0
1652092310000|2022-05-09 10:31:50|408.76|406.36|408.76|406.36|408.76|406.36|408.62|406.22|0
1652092320000|2022-05-09 10:32:00|408.62|406.22|408.2|405.8|408.62|406.22|408.2|405.8|0
1652092330000|2022-05-09 10:32:10|407.99|405.59|407.85|405.45|407.99|405.59|407.85|405.45|0
1652092340000|2022-05-09 10:32:20|407.92|405.52|408.2|405.8|408.2|405.8|407.92|405.52|0
1652092350000|2022-05-09 10:32:30|408.13|405.73|407.99|405.59|408.13|405.73|407.99|405.59|0
1652092360000|2022-05-09 10:32:40|408.2|405.8|408.27|405.87|408.27|405.87|408.2|405.8|0
1652092370000|2022-05-09 10:32:50|408.34|405.94|408.48|406.08|408.48|406.08|408.27|405.87|0
1652092380000|2022-05-09 10:33:00|408.34|405.94|408.69|406.29|408.69|406.29|408.34|405.94|0
1652092390000|2022-05-09 10:33:10|408.62|406.22|409.18|406.78|409.18|406.78|408.62|406.22|0
1652092400000|2022-05-09 10:33:20|409.04|406.64|409.04|406.64|409.04|406.64|408.76|406.36|0
1652092410000|2022-05-09 10:33:30|409.18|406.78|408.2|405.8|409.32|406.92|408.2|405.8|0
1652092420000|2022-05-09 10:33:40|408.06|405.66|408.06|405.66|408.06|405.66|408.06|405.66|0
1652092430000|2022-05-09 10:33:50|408.2|405.8|408.55|406.15|408.62|406.22|408.2|405.8|0
1652092440000|2022-05-09 10:34:00|408.48|406.08|408.48|406.08|408.62|406.22|408.48|406.08|0
1652092450000|2022-05-09 10:34:10|408.34|405.94|408.2|405.8|408.34|405.94|408.2|405.8|0
1652092460000|2022-05-09 10:34:20|408.34|405.94|408.48|406.08|408.48|406.08|408.34|405.94|0
1652092470000|2022-05-09 10:34:30|408.55|406.15|408.62|406.22|408.62|406.22|408.55|406.15|0
1652092480000|2022-05-09 10:34:40|408.48|406.08|408.62|406.22|408.62|406.22|408.48|406.08|0
1652092490000|2022-05-09 10:34:50|408.55|406.15|408.76|406.36|409.04|406.64|408.55|406.15|0
1652092500000|2022-05-09 10:35:00|409.04|406.64|408.9|406.5|409.11|406.71|408.9|406.5|0
1652092510000|2022-05-09 10:35:10|408.62|406.22|409.04|406.64|409.04|406.64|408.62|406.22|0
1652092520000|2022-05-09 10:35:20|409.18|406.78|409.18|406.78|409.6|407.2|409.18|406.78|0
1652092530000|2022-05-09 10:35:30|409.32|406.92|409.46|407.06|409.6|407.2|409.32|406.92|0
1652092540000|2022-05-09 10:35:40|409.18|406.78|409.53|407.13|409.53|407.13|409.18|406.78|0
1652092550000|2022-05-09 10:35:50|409.46|407.06|409.46|407.06|409.46|407.06|409.18|406.78|0
1652092560000|2022-05-09 10:36:00|409.6|407.2|409.46|407.06|409.6|407.2|409.46|407.06|0
1652092570000|2022-05-09 10:36:10|409.6|407.2|409.81|407.41|409.88|407.48|409.6|407.2|0
1652092580000|2022-05-09 10:36:20|409.88|407.48|409.88|407.48|410.02|407.62|409.88|407.48|0
1652092590000|2022-05-09 10:36:30|409.6|407.2|409.46|407.06|409.6|407.2|409.46|407.06|0
1652092600000|2022-05-09 10:36:40|409.6|407.2|409.74|407.34|409.74|407.34|409.6|407.2|0
1652092610000|2022-05-09 10:36:50|409.88|407.48|409.81|407.41|409.88|407.48|409.81|407.41|0
1652092620000|2022-05-09 10:37:00|409.46|407.06|409.74|407.34|409.74|407.34|409.46|407.06|0
1652092630000|2022-05-09 10:37:10|409.31|406.91|409.39|406.99|409.46|407.06|409.31|406.91|0
1652092640000|2022-05-09 10:37:20|409.53|407.13|409.74|407.34|409.74|407.34|409.53|407.13|0
1652092650000|2022-05-09 10:37:30|409.6|407.2|409.6|407.2|409.6|407.2|409.6|407.2|0
1652092660000|2022-05-09 10:37:40|409.53|407.13|409.17|406.77|409.53|407.13|409.17|406.77|0
1652092670000|2022-05-09 10:37:50|409.03|406.63|408.89|406.49|409.17|406.77|408.89|406.49|0
1652092680000|2022-05-09 10:38:00|409.03|406.63|409.31|406.91|409.31|406.91|409.03|406.63|0
1652092690000|2022-05-09 10:38:10|409.39|406.99|409.53|407.13|409.53|407.13|409.39|406.99|0
1652092700000|2022-05-09 10:38:20|409.59|407.19|410.3|407.9|410.3|407.9|409.59|407.19|0
1652092710000|2022-05-09 10:38:30|410.44|408.04|410.79|408.39|410.86|408.46|410.44|408.04|0
1652092720000|2022-05-09 10:38:40|410.72|408.32|410.58|408.18|411|408.6|410.58|408.18|0
1652092730000|2022-05-09 10:38:50|410.44|408.04|410.58|408.18|410.58|408.18|410.44|408.04|0
1652092740000|2022-05-09 10:39:00|410.51|408.11|410.86|408.46|410.86|408.46|410.51|408.11|0
1652092750000|2022-05-09 10:39:10|410.79|408.39|410.72|408.32|410.79|408.39|410.58|408.18|0
1652092760000|2022-05-09 10:39:20|410.65|408.25|410.3|407.9|410.72|408.32|410.3|407.9|0
1652092770000|2022-05-09 10:39:30|410.44|408.04|410.72|408.32|410.72|408.32|410.44|408.04|0
1652092780000|2022-05-09 10:39:40|410.86|408.46|410.72|408.32|411.14|408.74|410.72|408.32|0
1652092790000|2022-05-09 10:39:50|411|408.6|411.28|408.88|411.28|408.88|411|408.6|0
1652092800000|2022-05-09 10:40:00|411.14|408.74|410.72|408.32|411.14|408.74|410.72|408.32|0
1652092810000|2022-05-09 10:40:10|410.86|408.46|411.28|408.88|411.28|408.88|410.86|408.46|0
1652092820000|2022-05-09 10:40:20|411.42|409.02|411.49|409.09|411.49|409.09|411.42|409.02|0
1652092830000|2022-05-09 10:40:30|411.98|409.58|411.98|409.58|411.98|409.58|411.7|409.3|0
1652092840000|2022-05-09 10:40:40|411.56|409.16|411.84|409.44|411.84|409.44|411.56|409.16|0
1652092850000|2022-05-09 10:40:50|411.98|409.58|412.41|410.01|412.41|410.01|411.98|409.58|0
1652092860000|2022-05-09 10:41:00|412.83|410.43|412.4|410|412.83|410.43|412.34|409.94|0
1652092870000|2022-05-09 10:41:10|412.69|410.29|412.69|410.29|412.69|410.29|412.55|410.15|0
1652092890000|2022-05-09 10:41:30|412.55|410.15|412.4|410|412.55|410.15|412.4|410|0
1652092900000|2022-05-09 10:41:40|412.55|410.15|412.76|410.36|412.76|410.36|412.4|410|0
1652092910000|2022-05-09 10:41:50|412.83|410.43|412.69|410.29|412.83|410.43|412.69|410.29|0
1652092920000|2022-05-09 10:42:00|412.55|410.15|412.55|410.15|412.55|410.15|412.55|410.15|0
1652092930000|2022-05-09 10:42:10|412.4|410|412.26|409.86|412.4|410|412.26|409.86|0
1652092940000|2022-05-09 10:42:20|412.4|410|412.4|410|412.4|410|412.34|409.94|0
1652092950000|2022-05-09 10:42:30|412.26|409.86|412.55|410.15|412.55|410.15|412.26|409.86|0
1652092960000|2022-05-09 10:42:40|412.48|410.08|412.69|410.29|412.69|410.29|412.48|410.08|0
1652092970000|2022-05-09 10:42:50|412.55|410.15|412.62|410.22|412.62|410.22|412.55|410.15|0
1652092980000|2022-05-09 10:43:00|412.76|410.36|412.69|410.29|412.83|410.43|412.69|410.29|0
1652092990000|2022-05-09 10:43:10|412.62|410.22|412.83|410.43|412.83|410.43|412.54|410.14|0
1652093000000|2022-05-09 10:43:20|412.69|410.29|412.83|410.43|412.83|410.43|412.69|410.29|0
1652093010000|2022-05-09 10:43:30|412.69|410.29|412.69|410.29|412.83|410.43|412.69|410.29|0
1652093020000|2022-05-09 10:43:40|412.76|410.36|412.83|410.43|412.83|410.43|412.76|410.36|0
1652093030000|2022-05-09 10:43:50|412.69|410.29|412.69|410.29|412.69|410.29|412.69|410.29|0
1652093040000|2022-05-09 10:44:00|412.83|410.43|412.83|410.43|412.83|410.43|412.83|410.43|0
1652093050000|2022-05-09 10:44:10|412.76|410.36|412.83|410.43|412.83|410.43|412.76|410.36|0
1652093060000|2022-05-09 10:44:20|412.69|410.29|412.54|410.14|412.69|410.29|412.54|410.14|0
1652093070000|2022-05-09 10:44:30|412.69|410.29|412.69|410.29|412.83|410.43|412.69|410.29|0
1652093080000|2022-05-09 10:44:40|412.83|410.43|412.83|410.43|412.83|410.43|412.83|410.43|0
1652093090000|2022-05-09 10:44:50|412.69|410.29|412.69|410.29|412.69|410.29|412.69|410.29|0
1652093100000|2022-05-09 10:45:00|412.62|410.22|412.54|410.14|412.62|410.22|412.4|410|0
1652093110000|2022-05-09 10:45:10|412.4|410|412.4|410|412.4|410|412.34|409.94|0
1652093120000|2022-05-09 10:45:20|412.54|410.14|412.68|410.28|412.68|410.28|412.54|410.14|0
1652093140000|2022-05-09 10:45:40|412.62|410.22|412.83|410.43|412.83|410.43|412.54|410.14|0
1652093160000|2022-05-09 10:46:00|412.76|410.36|412.83|410.43|412.83|410.43|412.68|410.28|0
1652093180000|2022-05-09 10:46:20|412.76|410.36|412.83|410.43|412.83|410.43|412.76|410.36|0
1652093190000|2022-05-09 10:46:30|412.76|410.36|412.83|410.43|412.83|410.43|412.76|410.36|0
1652093200000|2022-05-09 10:46:40|412.76|410.36|412.83|410.43|412.83|410.43|412.76|410.36|0
1652093220000|2022-05-09 10:47:00|413.95|411.55|413.53|411.13|413.95|411.55|413.53|411.13|0
1652093230000|2022-05-09 10:47:10|413.95|411.55|413.95|411.55|413.95|411.55|413.81|411.41|0
1652093240000|2022-05-09 10:47:20|414.38|411.98|414.52|412.12|414.66|412.26|414.38|411.98|0
1652093250000|2022-05-09 10:47:30|414.66|412.26|414.66|412.26|414.66|412.26|414.52|412.12|0
1652093260000|2022-05-09 10:47:40|414.8|412.4|414.94|412.54|415.08|412.68|414.8|412.4|0
1652093270000|2022-05-09 10:47:50|415.23|412.83|414.94|412.54|415.23|412.83|414.88|412.48|0
1652093280000|2022-05-09 10:48:00|414.66|412.26|414.94|412.54|414.94|412.54|414.66|412.26|0
1652093290000|2022-05-09 10:48:10|415.08|412.68|415.02|412.62|415.08|412.68|414.94|412.54|0
1652093300000|2022-05-09 10:48:20|415.08|412.68|414.94|412.54|415.08|412.68|414.94|412.54|0
1652093320000|2022-05-09 10:48:40|414.88|412.48|414.09|411.69|414.88|412.48|414.09|411.69|0
1652093330000|2022-05-09 10:48:50|413.95|411.55|413.67|411.27|413.95|411.55|413.67|411.27|0
1652093340000|2022-05-09 10:49:00|413.25|410.85|412.54|410.14|413.25|410.85|412.54|410.14|0
1652093350000|2022-05-09 10:49:10|412.68|410.28|412.76|410.36|412.82|410.42|412.54|410.14|0
1652093360000|2022-05-09 10:49:20|412.82|410.42|412.54|410.14|412.82|410.42|412.54|410.14|0
1652093370000|2022-05-09 10:49:30|412.4|410|412.47|410.07|412.54|410.14|412.26|409.86|0
1652093380000|2022-05-09 10:49:40|412.26|409.86|412.26|409.86|412.4|410|412.26|409.86|0
1652093390000|2022-05-09 10:49:50|412.12|409.72|411.56|409.16|412.12|409.72|411.56|409.16|0
1652093400000|2022-05-09 10:50:00|411.7|409.3|411.56|409.16|411.7|409.3|411.56|409.16|0
1652093410000|2022-05-09 10:50:10|411.42|409.02|411.49|409.09|411.49|409.09|411.27|408.87|0
1652093420000|2022-05-09 10:50:20|411.42|409.02|411.98|409.58|411.98|409.58|411.42|409.02|0
1652093430000|2022-05-09 10:50:30|412.05|409.65|412.33|409.93|412.33|409.93|411.98|409.58|0
1652093440000|2022-05-09 10:50:40|412.4|410|412.82|410.42|413.11|410.71|412.4|410|0
1652093450000|2022-05-09 10:50:50|412.96|410.56|412.68|410.28|412.96|410.56|412.68|410.28|0
1652093460000|2022-05-09 10:51:00|412.82|410.42|413.32|410.92|413.32|410.92|412.82|410.42|0
1652093470000|2022-05-09 10:51:10|413.39|410.99|413.81|411.41|413.81|411.41|413.39|410.99|0
1652093480000|2022-05-09 10:51:20|413.95|411.55|413.88|411.48|414.09|411.69|413.88|411.48|0
1652093490000|2022-05-09 10:51:30|414.09|411.69|414.09|411.69|414.23|411.83|414.09|411.69|0
1652093500000|2022-05-09 10:51:40|413.95|411.55|414.09|411.69|414.09|411.69|413.88|411.48|0
1652093510000|2022-05-09 10:51:50|414.17|411.77|414.52|412.12|414.52|412.12|414.17|411.77|0
1652093520000|2022-05-09 10:52:00|414.8|412.4|410.08|407.68|414.94|412.54|410.08|407.68|0
1652093530000|2022-05-09 10:52:10|409.94|407.54|412.47|410.07|412.83|410.43|409.94|407.54|0
1652093540000|2022-05-09 10:52:20|413.71|411.31|414.14|411.74|414.14|411.74|413.71|411.31|0
1652093550000|2022-05-09 10:52:30|414.42|412.02|414|411.6|414.56|412.16|414|411.6|0
1652093560000|2022-05-09 10:52:40|414.14|411.74|413.57|411.17|414.14|411.74|413.57|411.17|0
1652093570000|2022-05-09 10:52:50|413.85|411.45|414|411.6|414|411.6|413.85|411.45|0
1652093580000|2022-05-09 10:53:00|413.71|411.31|413.43|411.03|413.85|411.45|413.43|411.03|0
1652093590000|2022-05-09 10:53:10|413.29|410.89|413.15|410.75|413.29|410.89|412.94|410.54|0
1652093600000|2022-05-09 10:53:20|413.01|410.61|412.86|410.46|413.01|410.61|412.86|410.46|0
1652093610000|2022-05-09 10:53:30|413.01|410.61|412.86|410.46|413.01|410.61|412.86|410.46|0
1652093620000|2022-05-09 10:53:40|413.01|410.61|412.16|409.76|413.01|410.61|412.02|409.62|0
1652093630000|2022-05-09 10:53:50|412.3|409.9|412.44|410.04|412.44|410.04|412.23|409.83|0
1652093640000|2022-05-09 10:54:00|412.3|409.9|412.44|410.04|412.44|410.04|412.3|409.9|0
1652093650000|2022-05-09 10:54:10|412.86|410.46|412.51|410.11|412.86|410.46|412.44|410.04|0
1652093660000|2022-05-09 10:54:20|412.44|410.04|412.3|409.9|412.44|410.04|412.3|409.9|0
1652093670000|2022-05-09 10:54:30|412.44|410.04|412.72|410.32|412.72|410.32|412.44|410.04|0
1652093680000|2022-05-09 10:54:40|412.44|410.04|412.44|410.04|412.44|410.04|412.3|409.9|0
1652093690000|2022-05-09 10:54:50|412.58|410.18|412.72|410.32|412.72|410.32|412.58|410.18|0
1652093700000|2022-05-09 10:55:00|412.8|410.4|412.58|410.18|412.8|410.4|412.58|410.18|0
1652093710000|2022-05-09 10:55:10|412.51|410.11|412.3|409.9|412.58|410.18|412.3|409.9|0
1652093720000|2022-05-09 10:55:20|412.16|409.76|411.95|409.55|412.16|409.76|411.95|409.55|0
1652093730000|2022-05-09 10:55:30|411.88|409.48|411.95|409.55|411.95|409.55|411.88|409.48|0
1652093740000|2022-05-09 10:55:40|411.88|409.48|411.73|409.33|411.95|409.55|411.73|409.33|0
1652093750000|2022-05-09 10:55:50|411.45|409.05|411.73|409.33|411.73|409.33|411.45|409.05|0
1652093760000|2022-05-09 10:56:00|411.67|409.27|411.59|409.19|411.73|409.33|411.59|409.19|0
1652093770000|2022-05-09 10:56:10|411.45|409.05|411.45|409.05|411.45|409.05|411.31|408.91|0
1652093780000|2022-05-09 10:56:20|411.59|409.19|411.31|408.91|411.59|409.19|411.31|408.91|0
1652093790000|2022-05-09 10:56:30|411.45|409.05|411.31|408.91|411.45|409.05|411.31|408.91|0
1652093800000|2022-05-09 10:56:40|411.17|408.77|411.17|408.77|411.17|408.77|411.03|408.63|0
1652093810000|2022-05-09 10:56:50|411.31|408.91|411.59|409.19|411.73|409.33|411.31|408.91|0
1652093820000|2022-05-09 10:57:00|411.73|409.33|411.73|409.33|411.73|409.33|411.67|409.27|0
1652093830000|2022-05-09 10:57:10|411.88|409.48|411.88|409.48|412.3|409.9|411.88|409.48|0
1652093840000|2022-05-09 10:57:20|412.3|409.9|412.3|409.9|412.44|410.04|412.3|409.9|0
1652093850000|2022-05-09 10:57:30|412.44|410.04|412.3|409.9|412.44|410.04|412.3|409.9|0
1652093860000|2022-05-09 10:57:40|412.58|410.18|413.36|410.96|413.36|410.96|412.51|410.11|0
1652093870000|2022-05-09 10:57:50|413.14|410.74|413.43|411.03|413.57|411.17|413.14|410.74|0
1652093880000|2022-05-09 10:58:00|413.29|410.89|412.86|410.46|413.29|410.89|412.58|410.18|0
1652093890000|2022-05-09 10:58:10|413|410.6|413.29|410.89|413.29|410.89|413|410.6|0
1652093900000|2022-05-09 10:58:20|413.36|410.96|412.86|410.46|413.36|410.96|412.86|410.46|0
1652093910000|2022-05-09 10:58:30|413|410.6|412.58|410.18|413|410.6|412.58|410.18|0
1652093920000|2022-05-09 10:58:40|412.44|410.04|412.65|410.25|412.65|410.25|412.44|410.04|0
1652093930000|2022-05-09 10:58:50|412.72|410.32|412.86|410.46|412.86|410.46|412.65|410.25|0
1652093940000|2022-05-09 10:59:00|413|410.6|413.29|410.89|413.29|410.89|413|410.6|0
1652093950000|2022-05-09 10:59:10|413.14|410.74|412.94|410.54|413.14|410.74|412.86|410.46|0
1652093960000|2022-05-09 10:59:20|412.72|410.32|412.72|410.32|412.79|410.39|412.72|410.32|0
1652093970000|2022-05-09 10:59:30|412.65|410.25|412.79|410.39|412.86|410.46|412.65|410.25|0
1652093980000|2022-05-09 10:59:40|412.58|410.18|412.16|409.76|412.58|410.18|412.16|409.76|0
1652093990000|2022-05-09 10:59:50|412.3|409.9|412.01|409.61|412.3|409.9|412.01|409.61|0
1652094000000|2022-05-09 11:00:00|411.45|409.05|411.17|408.77|411.59|409.19|411.17|408.77|0
1652094010000|2022-05-09 11:00:10|411.03|408.63|410.75|408.35|411.03|408.63|410.75|408.35|0
1652094020000|2022-05-09 11:00:20|410.61|408.21|410.47|408.07|410.61|408.21|410.4|408|0
1652094030000|2022-05-09 11:00:30|409.9|407.5|409.98|407.58|409.98|407.58|409.84|407.44|0
1652094040000|2022-05-09 11:00:40|410.18|407.78|410.18|407.78|410.18|407.78|410.04|407.64|0
1652094050000|2022-05-09 11:00:50|410.47|408.07|410.26|407.86|410.47|408.07|410.26|407.86|0
1652094060000|2022-05-09 11:01:00|410.32|407.92|411.03|408.63|411.03|408.63|410.32|407.92|0
1652094070000|2022-05-09 11:01:10|411.17|408.77|411.73|409.33|411.95|409.55|411.17|408.77|0
1652094080000|2022-05-09 11:01:20|411.31|408.91|411.17|408.77|411.31|408.91|411.03|408.63|0
1652094090000|2022-05-09 11:01:30|411.31|408.91|411.66|409.26|411.73|409.33|411.31|408.91|0
1652094100000|2022-05-09 11:01:40|411.73|409.33|411.03|408.63|411.73|409.33|411.03|408.63|0
1652094110000|2022-05-09 11:01:50|411.17|408.77|411.31|408.91|411.52|409.12|411.17|408.77|0
1652094120000|2022-05-09 11:02:00|411.59|409.19|411.45|409.05|411.59|409.19|411.03|408.63|0
1652094130000|2022-05-09 11:02:10|411.31|408.91|411.81|409.41|411.81|409.41|411.31|408.91|0
1652094140000|2022-05-09 11:02:20|411.95|409.55|412.01|409.61|412.15|409.75|411.87|409.47|0
1652094150000|2022-05-09 11:02:30|411.45|409.05|411.31|408.91|411.45|409.05|411.17|408.77|0
1652094160000|2022-05-09 11:02:40|410.89|408.49|410.18|407.78|410.89|408.49|410.04|407.64|0
1652094170000|2022-05-09 11:02:50|409.9|407.5|409.76|407.36|409.98|407.58|409.69|407.29|0
1652094180000|2022-05-09 11:03:00|409.9|407.5|409.76|407.36|409.98|407.58|409.76|407.36|0
1652094190000|2022-05-09 11:03:10|409.62|407.22|409.69|407.29|409.69|407.29|409.62|407.22|0
1652094200000|2022-05-09 11:03:20|409.9|407.5|409.62|407.22|409.9|407.5|409.62|407.22|0
1652094210000|2022-05-09 11:03:30|409.34|406.94|409.06|406.66|409.41|407.01|409.06|406.66|0
1652094220000|2022-05-09 11:03:40|408.92|406.52|408.92|406.52|409.06|406.66|408.92|406.52|0
1652094230000|2022-05-09 11:03:50|409.06|406.66|409.06|406.66|409.06|406.66|409.06|406.66|0
1652094240000|2022-05-09 11:04:00|408.85|406.45|409.06|406.66|409.06|406.66|408.85|406.45|0
1652094250000|2022-05-09 11:04:10|408.85|406.45|408.92|406.52|409.06|406.66|408.85|406.45|0
1652094260000|2022-05-09 11:04:20|409.06|406.66|409.9|407.5|409.9|407.5|409.06|406.66|0
1652094270000|2022-05-09 11:04:30|410.12|407.72|410.4|408|410.4|408|410.12|407.72|0
1652094280000|2022-05-09 11:04:40|410.32|407.92|409.62|407.22|410.32|407.92|409.62|407.22|0
1652094290000|2022-05-09 11:04:50|409.48|407.08|409.76|407.36|409.76|407.36|409.48|407.08|0
1652094300000|2022-05-09 11:05:00|409.97|407.57|409.34|406.94|409.97|407.57|409.2|406.8|0
1652094310000|2022-05-09 11:05:10|409.41|407.01|409.76|407.36|409.76|407.36|409.41|407.01|0
1652094320000|2022-05-09 11:05:20|409.83|407.43|410.04|407.64|410.04|407.64|409.83|407.43|0
1652094330000|2022-05-09 11:05:30|410.18|407.78|409.76|407.36|410.18|407.78|409.76|407.36|0
1652094340000|2022-05-09 11:05:40|409.48|407.08|409.62|407.22|409.62|407.22|409.48|407.08|0
1652094350000|2022-05-09 11:05:50|409.48|407.08|409.34|406.94|409.55|407.15|409.34|406.94|0
1652094360000|2022-05-09 11:06:00|409.76|407.36|409.34|406.94|409.76|407.36|409.34|406.94|0
1652094370000|2022-05-09 11:06:10|409.48|407.08|409.27|406.87|409.62|407.22|409.27|406.87|0
1652094380000|2022-05-09 11:06:20|408.92|406.52|408.78|406.38|408.92|406.52|408.64|406.24|0
1652094390000|2022-05-09 11:06:30|408.64|406.24|408.29|405.89|408.64|406.24|408.29|405.89|0
1652094400000|2022-05-09 11:06:40|408.08|405.68|407.94|405.54|408.22|405.82|407.94|405.54|0
1652094410000|2022-05-09 11:06:50|408.08|405.68|407.94|405.54|408.08|405.68|407.94|405.54|0
1652094420000|2022-05-09 11:07:00|408.01|405.61|408.36|405.96|408.36|405.96|408.01|405.61|0
1652094430000|2022-05-09 11:07:10|408.22|405.82|409.27|406.87|409.27|406.87|408.22|405.82|0
1652094440000|2022-05-09 11:07:20|409.48|407.08|408.92|406.52|409.48|407.08|408.92|406.52|0
1652094450000|2022-05-09 11:07:30|409.06|406.66|409.27|406.87|409.27|406.87|408.92|406.52|0
1652094460000|2022-05-09 11:07:40|409.13|406.73|409.48|407.08|409.48|407.08|409.13|406.73|0
1652094470000|2022-05-09 11:07:50|409.13|406.73|408.92|406.52|409.13|406.73|408.92|406.52|0
1652094480000|2022-05-09 11:08:00|408.64|406.24|408.78|406.38|408.78|406.38|408.22|405.82|0
1652094490000|2022-05-09 11:08:10|408.5|406.1|408.85|406.45|408.85|406.45|408.5|406.1|0
1652094500000|2022-05-09 11:08:20|408.92|406.52|409.06|406.66|409.13|406.73|408.92|406.52|0
1652094510000|2022-05-09 11:08:30|408.78|406.38|408.78|406.38|408.92|406.52|408.78|406.38|0
1652094520000|2022-05-09 11:08:40|408.92|406.52|409.27|406.87|409.27|406.87|408.92|406.52|0
1652094530000|2022-05-09 11:08:50|409.34|406.94|408.92|406.52|409.34|406.94|408.92|406.52|0
1652094540000|2022-05-09 11:09:00|409.06|406.66|409.48|407.08|409.48|407.08|409.06|406.66|0
1652094550000|2022-05-09 11:09:10|409.2|406.8|410.32|407.92|410.32|407.92|409.2|406.8|0
1652094560000|2022-05-09 11:09:20|410.6|408.2|410.46|408.06|410.88|408.48|410.46|408.06|0
1652094570000|2022-05-09 11:09:30|410.18|407.78|410.25|407.85|410.25|407.85|409.9|407.5|0
1652094580000|2022-05-09 11:09:40|410.32|407.92|410.46|408.06|410.46|408.06|410.25|407.85|0
1652094590000|2022-05-09 11:09:50|410.74|408.34|410.46|408.06|410.88|408.48|410.46|408.06|0
1652094600000|2022-05-09 11:10:00|410.6|408.2|410.74|408.34|410.74|408.34|410.53|408.13|0
1652094610000|2022-05-09 11:10:10|411.1|408.7|409.62|407.22|411.1|408.7|409.62|407.22|0
1652094620000|2022-05-09 11:10:20|409.76|407.36|409.97|407.57|410.04|407.64|409.76|407.36|0
1652094630000|2022-05-09 11:10:30|410.18|407.78|410.18|407.78|410.18|407.78|410.11|407.71|0
1652094640000|2022-05-09 11:10:40|410.11|407.71|409.9|407.5|410.18|407.78|409.9|407.5|0
1652094650000|2022-05-09 11:10:50|410.04|407.64|411.16|408.76|411.16|408.76|410.04|407.64|0
1652094660000|2022-05-09 11:11:00|411.24|408.84|411.59|409.19|411.59|409.19|411.16|408.76|0
1652094670000|2022-05-09 11:11:10|412.29|409.89|412.57|410.17|412.57|410.17|412.29|409.89|0
1652094680000|2022-05-09 11:11:20|412.43|410.03|412.22|409.82|412.43|410.03|412.22|409.82|0
1652094690000|2022-05-09 11:11:30|412.01|409.61|412.01|409.61|412.01|409.61|411.73|409.33|0
1652094700000|2022-05-09 11:11:40|411.94|409.54|411.87|409.47|411.94|409.54|411.8|409.4|0
1652094710000|2022-05-09 11:11:50|411.45|409.05|411.3|408.9|411.45|409.05|411.24|408.84|0
1652094720000|2022-05-09 11:12:00|411.45|409.05|411.38|408.98|411.45|409.05|411.3|408.9|0
1652094730000|2022-05-09 11:12:10|411.24|408.84|411.38|408.98|411.45|409.05|411.24|408.84|0
1652094740000|2022-05-09 11:12:20|411.45|409.05|411.45|409.05|411.59|409.19|411.24|408.84|0
1652094750000|2022-05-09 11:12:30|411.73|409.33|411.45|409.05|411.73|409.33|411.45|409.05|0
1652094760000|2022-05-09 11:12:40|411.38|408.98|411.59|409.19|411.59|409.19|411.38|408.98|0
1652094770000|2022-05-09 11:12:50|411.02|408.62|411.3|408.9|411.3|408.9|410.88|408.48|0
1652094780000|2022-05-09 11:13:00|411.38|408.98|411.3|408.9|411.45|409.05|411.3|408.9|0
1652094790000|2022-05-09 11:13:10|411.38|408.98|411.45|409.05|411.59|409.19|411.38|408.98|0
1652094800000|2022-05-09 11:13:20|411.59|409.19|411.59|409.19|411.73|409.33|411.44|409.04|0
1652094810000|2022-05-09 11:13:30|412.01|409.61|411.94|409.54|412.15|409.75|411.94|409.54|0
1652094820000|2022-05-09 11:13:40|412.01|409.61|411.94|409.54|412.29|409.89|411.94|409.54|0
1652094830000|2022-05-09 11:13:50|412.15|409.75|411.16|408.76|412.15|409.75|411.16|408.76|0
1652094840000|2022-05-09 11:14:00|410.74|408.34|410.04|407.64|410.74|408.34|410.04|407.64|0
1652094850000|2022-05-09 11:14:10|410.32|407.92|410.11|407.71|410.32|407.92|409.97|407.57|0
1652094860000|2022-05-09 11:14:20|410.25|407.85|410.46|408.06|410.46|408.06|410.25|407.85|0
1652094870000|2022-05-09 11:14:30|411.02|408.62|411.44|409.04|411.59|409.19|411.02|408.62|0
1652094880000|2022-05-09 11:14:40|411.3|408.9|411.24|408.84|411.59|409.19|411.24|408.84|0
1652094890000|2022-05-09 11:14:50|411.3|408.9|411.16|408.76|411.38|408.98|411.16|408.76|0
1652094900000|2022-05-09 11:15:00|411.59|409.19|411.02|408.62|411.59|409.19|411.02|408.62|0
1652094910000|2022-05-09 11:15:10|410.88|408.48|411.02|408.62|411.24|408.84|410.74|408.34|0
1652094920000|2022-05-09 11:15:20|411.16|408.76|410.88|408.48|411.16|408.76|410.67|408.27|0
1652094930000|2022-05-09 11:15:30|410.6|408.2|411.16|408.76|411.16|408.76|410.6|408.2|0
1652094940000|2022-05-09 11:15:40|411.3|408.9|411.16|408.76|411.44|409.04|411.16|408.76|0
1652094950000|2022-05-09 11:15:50|411.24|408.84|410.88|408.48|411.3|408.9|410.88|408.48|0
1652094960000|2022-05-09 11:16:00|410.74|408.34|410.95|408.55|410.95|408.55|410.74|408.34|0
1652094970000|2022-05-09 11:16:10|410.88|408.48|411.02|408.62|411.02|408.62|410.88|408.48|0
1652094980000|2022-05-09 11:16:20|411.16|408.76|410.74|408.34|411.16|408.76|410.74|408.34|0
1652094990000|2022-05-09 11:16:30|411.02|408.62|411.44|409.04|411.44|409.04|411.02|408.62|0
1652095000000|2022-05-09 11:16:40|411.58|409.18|411.44|409.04|411.73|409.33|411.44|409.04|0
1652095010000|2022-05-09 11:16:50|411.52|409.12|411.52|409.12|411.52|409.12|411.3|408.9|0
1652095020000|2022-05-09 11:17:00|411.8|409.4|412.08|409.68|412.08|409.68|411.8|409.4|0
1652095030000|2022-05-09 11:17:10|412.15|409.75|412.57|410.17|412.57|410.17|412.15|409.75|0
1652095040000|2022-05-09 11:17:20|412.5|410.1|412.43|410.03|412.5|410.1|412.29|409.89|0
1652095050000|2022-05-09 11:17:30|412.29|409.89|411.87|409.47|412.29|409.89|411.87|409.47|0
1652095060000|2022-05-09 11:17:40|412.29|409.89|412.08|409.68|412.29|409.89|412.08|409.68|0
1652095070000|2022-05-09 11:17:50|412.29|409.89|412.22|409.82|412.29|409.89|412.22|409.82|0
1652095080000|2022-05-09 11:18:00|412.29|409.89|412.64|410.24|412.64|410.24|412.29|409.89|0
1652095090000|2022-05-09 11:18:10|412.57|410.17|412.29|409.89|412.57|410.17|412.29|409.89|0
1652095100000|2022-05-09 11:18:20|412.57|410.17|412.99|410.59|412.99|410.59|412.57|410.17|0
1652095110000|2022-05-09 11:18:30|412.85|410.45|413.14|410.74|413.14|410.74|412.85|410.45|0
1652095120000|2022-05-09 11:18:40|413.07|410.67|413.14|410.74|413.28|410.88|412.99|410.59|0
1652095130000|2022-05-09 11:18:50|412.99|410.59|412.99|410.59|412.99|410.59|412.85|410.45|0
1652095140000|2022-05-09 11:19:00|412.85|410.45|412.99|410.59|412.99|410.59|412.85|410.45|0
1652095150000|2022-05-09 11:19:10|412.85|410.45|412.01|409.61|412.85|410.45|412.01|409.61|0
1652095160000|2022-05-09 11:19:20|412.15|409.75|412.36|409.96|412.36|409.96|412.15|409.75|0
1652095170000|2022-05-09 11:19:30|412.29|409.89|412.29|409.89|412.29|409.89|412.15|409.75|0
1652095180000|2022-05-09 11:19:40|412.36|409.96|412.43|410.03|412.43|410.03|412.36|409.96|0
1652095190000|2022-05-09 11:19:50|412.57|410.17|412.5|410.1|412.57|410.17|412.43|410.03|0
1652095200000|2022-05-09 11:20:00|412.57|410.17|412.99|410.59|412.99|410.59|412.57|410.17|0
1652095210000|2022-05-09 11:20:10|413.35|410.95|414.06|411.66|414.12|411.72|413.35|410.95|0
1652095220000|2022-05-09 11:20:20|413.84|411.44|413.84|411.44|413.84|411.44|413.7|411.3|0
1652095230000|2022-05-09 11:20:30|413.77|411.37|413.7|411.3|413.77|411.37|413.7|411.3|0
1652095240000|2022-05-09 11:20:40|413.56|411.16|413.42|411.02|413.56|411.16|413.42|411.02|0
1652095250000|2022-05-09 11:20:50|413.56|411.16|414.27|411.87|414.27|411.87|413.56|411.16|0
1652095260000|2022-05-09 11:21:00|414.55|412.15|414.83|412.43|414.97|412.57|414.55|412.15|0
1652095270000|2022-05-09 11:21:10|415.11|412.71|415.4|413|415.4|413|415.11|412.71|0
1652095280000|2022-05-09 11:21:20|415.26|412.86|415.11|412.71|415.26|412.86|415.11|412.71|0
1652095290000|2022-05-09 11:21:30|415.19|412.79|415.19|412.79|415.4|413|415.19|412.79|0
1652095300000|2022-05-09 11:21:40|415.05|412.65|414.97|412.57|415.05|412.65|414.91|412.51|0
1652095310000|2022-05-09 11:21:50|415.11|412.71|414.9|412.5|415.11|412.71|414.9|412.5|0
1652095320000|2022-05-09 11:22:00|414.97|412.57|414.69|412.29|414.97|412.57|414.55|412.15|0
1652095330000|2022-05-09 11:22:10|415.31|412.91|415.1|412.7|415.31|412.91|414.89|412.49|0
1652095340000|2022-05-09 11:22:20|415.03|412.63|414.6|412.2|415.03|412.63|414.6|412.2|0
1652095350000|2022-05-09 11:22:30|414.46|412.06|414.96|412.56|414.96|412.56|414.46|412.06|0
1652095360000|2022-05-09 11:22:40|415.03|412.63|415.45|413.05|415.45|413.05|415.03|412.63|0
1652095370000|2022-05-09 11:22:50|415.17|412.77|415.52|413.12|415.52|413.12|415.17|412.77|0
1652095380000|2022-05-09 11:23:00|415.59|413.19|415.88|413.48|415.88|413.48|415.45|413.05|0
1652095390000|2022-05-09 11:23:10|416.02|413.62|416.3|413.9|416.3|413.9|416.02|413.62|0
1652095400000|2022-05-09 11:23:20|416.16|413.76|415.95|413.55|416.3|413.9|415.95|413.55|0
1652095410000|2022-05-09 11:23:30|416.02|413.62|416.09|413.69|416.16|413.76|416.02|413.62|0
1652095420000|2022-05-09 11:23:40|416.16|413.76|416.44|414.04|416.44|414.04|416.16|413.76|0
1652095430000|2022-05-09 11:23:50|416.58|414.18|416.3|413.9|416.58|414.18|416.3|413.9|0
1652095440000|2022-05-09 11:24:00|416.16|413.76|415.88|413.48|416.16|413.76|415.88|413.48|0
1652095450000|2022-05-09 11:24:10|415.67|413.27|415.59|413.19|415.67|413.27|415.59|413.19|0
1652095460000|2022-05-09 11:24:20|415.45|413.05|415.59|413.19|415.59|413.19|415.31|412.91|0
1652095470000|2022-05-09 11:24:30|415.52|413.12|415.24|412.84|415.59|413.19|415.24|412.84|0
1652095480000|2022-05-09 11:24:40|415.31|412.91|415.17|412.77|415.31|412.91|415.03|412.63|0
1652095490000|2022-05-09 11:24:50|414.88|412.48|414.74|412.34|414.88|412.48|414.6|412.2|0
1652095500000|2022-05-09 11:25:00|414.88|412.48|414.74|412.34|414.88|412.48|414.74|412.34|0
1652095510000|2022-05-09 11:25:10|414.46|412.06|414.53|412.13|414.6|412.2|414.46|412.06|0
1652095520000|2022-05-09 11:25:20|414.46|412.06|414.88|412.48|414.88|412.48|414.46|412.06|0
1652095530000|2022-05-09 11:25:30|415.31|412.91|415.03|412.63|415.31|412.91|415.03|412.63|0
1652095540000|2022-05-09 11:25:40|415.1|412.7|415.03|412.63|415.1|412.7|415.03|412.63|0
1652095550000|2022-05-09 11:25:50|414.88|412.48|414.74|412.34|414.88|412.48|414.67|412.27|0
1652095560000|2022-05-09 11:26:00|414.88|412.48|414.96|412.56|415.03|412.63|414.88|412.48|0
1652095570000|2022-05-09 11:26:10|415.02|412.62|415.17|412.77|415.17|412.77|415.02|412.62|0
1652095580000|2022-05-09 11:26:20|415.24|412.84|415.31|412.91|415.31|412.91|415.17|412.77|0
1652095590000|2022-05-09 11:26:30|415.45|413.05|414.67|412.27|415.45|413.05|414.67|412.27|0
1652095600000|2022-05-09 11:26:40|414.74|412.34|414.74|412.34|414.74|412.34|414.74|412.34|0
1652095610000|2022-05-09 11:26:50|414.88|412.48|414.74|412.34|414.88|412.48|414.74|412.34|0
1652095620000|2022-05-09 11:27:00|414.88|412.48|414.88|412.48|414.96|412.56|414.88|412.48|0
1652095630000|2022-05-09 11:27:10|414.74|412.34|414.74|412.34|414.74|412.34|414.6|412.2|0
1652095640000|2022-05-09 11:27:20|414.88|412.48|415.02|412.62|415.02|412.62|414.74|412.34|0
1652095650000|2022-05-09 11:27:30|415.17|412.77|415.17|412.77|415.17|412.77|415.17|412.77|0
1652095660000|2022-05-09 11:27:40|415.02|412.62|414.46|412.06|415.02|412.62|414.46|412.06|0
1652095670000|2022-05-09 11:27:50|414.6|412.2|414.6|412.2|414.74|412.34|414.6|412.2|0
1652095680000|2022-05-09 11:28:00|414.74|412.34|415.17|412.77|415.17|412.77|414.74|412.34|0
1652095690000|2022-05-09 11:28:10|415.31|412.91|415.1|412.7|415.31|412.91|415.1|412.7|0
1652095700000|2022-05-09 11:28:20|415.31|412.91|415.45|413.05|415.45|413.05|415.1|412.7|0
1652095710000|2022-05-09 11:28:30|415.31|412.91|415.31|412.91|415.45|413.05|415.31|412.91|0
1652095720000|2022-05-09 11:28:40|415.02|412.62|414.88|412.48|415.02|412.62|414.88|412.48|0
1652095730000|2022-05-09 11:28:50|414.74|412.34|414.74|412.34|414.74|412.34|414.6|412.2|0
1652095740000|2022-05-09 11:29:00|414.6|412.2|414.53|412.13|414.6|412.2|414.53|412.13|0
1652095750000|2022-05-09 11:29:10|414.46|412.06|415.31|412.91|415.31|412.91|414.46|412.06|0
1652095760000|2022-05-09 11:29:20|415.45|413.05|415.52|413.12|415.59|413.19|415.45|413.05|0
1652095770000|2022-05-09 11:29:30|415.45|413.05|415.73|413.33|415.73|413.33|415.45|413.05|0
1652095780000|2022-05-09 11:29:40|415.52|413.12|415.59|413.19|415.59|413.19|415.52|413.12|0
1652095790000|2022-05-09 11:29:50|415.45|413.05|415.31|412.91|415.45|413.05|415.16|412.76|0
1652095800000|2022-05-09 11:30:00|415.45|413.05|415.31|412.91|415.45|413.05|415.31|412.91|0
1652095810000|2022-05-09 11:30:10|415.45|413.05|415.73|413.33|415.73|413.33|415.45|413.05|0
1652095820000|2022-05-09 11:30:20|416.01|413.61|416.3|413.9|416.3|413.9|416.01|413.61|0
1652095830000|2022-05-09 11:30:30|416.44|414.04|416.44|414.04|416.44|414.04|416.44|414.04|0
1652095840000|2022-05-09 11:30:40|416.37|413.97|415.87|413.47|416.37|413.97|415.87|413.47|0
1652095850000|2022-05-09 11:30:50|415.73|413.33|415.31|412.91|415.73|413.33|415.31|412.91|0
1652095860000|2022-05-09 11:31:00|415.16|412.76|415.16|412.76|415.16|412.76|415.16|412.76|0
1652095870000|2022-05-09 11:31:10|415.24|412.84|416.01|413.61|416.01|413.61|415.24|412.84|0
1652095880000|2022-05-09 11:31:20|416.16|413.76|416.44|414.04|416.44|414.04|416.09|413.69|0
1652095890000|2022-05-09 11:31:30|416.51|414.11|416.44|414.04|416.51|414.11|416.44|414.04|0
1652095900000|2022-05-09 11:31:40|416.58|414.18|416.51|414.11|416.58|414.18|416.51|414.11|0
1652095910000|2022-05-09 11:31:50|416.16|413.76|416.3|413.9|416.3|413.9|416.16|413.76|0
1652095920000|2022-05-09 11:32:00|416.16|413.76|416.16|413.76|416.3|413.9|416.01|413.61|0
1652095930000|2022-05-09 11:32:10|415.87|413.47|415.87|413.47|415.95|413.55|415.87|413.47|0
1652095940000|2022-05-09 11:32:20|415.95|413.55|415.87|413.47|416.01|413.61|415.87|413.47|0
1652095950000|2022-05-09 11:32:30|415.59|413.19|415.66|413.26|415.73|413.33|415.59|413.19|0
1652095960000|2022-05-09 11:32:40|415.59|413.19|415.3|412.9|415.59|413.19|415.3|412.9|0
1652095970000|2022-05-09 11:32:50|415.02|412.62|414.74|412.34|415.02|412.62|414.6|412.2|0
1652095980000|2022-05-09 11:33:00|414.31|411.91|414.74|412.34|414.74|412.34|414.17|411.77|0
1652095990000|2022-05-09 11:33:10|415.1|412.7|415.16|412.76|415.16|412.76|415.02|412.62|0
1652096000000|2022-05-09 11:33:20|415.1|412.7|414.67|412.27|415.1|412.7|414.67|412.27|0
1652096010000|2022-05-09 11:33:30|414.6|412.2|414.25|411.85|414.6|412.2|414.17|411.77|0
1652096020000|2022-05-09 11:33:40|414.17|411.77|413.89|411.49|414.31|411.91|413.89|411.49|0
1652096030000|2022-05-09 11:33:50|413.75|411.35|413.33|410.93|413.75|411.35|413.33|410.93|0
1652096040000|2022-05-09 11:34:00|413.18|410.78|413.33|410.93|413.33|410.93|413.18|410.78|0
1652096050000|2022-05-09 11:34:10|413.61|411.21|414.03|411.63|414.03|411.63|413.61|411.21|0
1652096060000|2022-05-09 11:34:20|413.89|411.49|413.61|411.21|413.89|411.49|413.61|411.21|0
1652096070000|2022-05-09 11:34:30|413.75|411.35|413.75|411.35|413.75|411.35|413.75|411.35|0
1652096080000|2022-05-09 11:34:40|413.68|411.28|413.18|410.78|413.68|411.28|413.18|410.78|0
1652096090000|2022-05-09 11:34:50|412.76|410.36|412.62|410.22|412.76|410.36|412.62|410.22|0
1652096100000|2022-05-09 11:35:00|412.48|410.08|412.62|410.22|412.62|410.22|412.48|410.08|0
1652096110000|2022-05-09 11:35:10|412.69|410.29|412.48|410.08|412.76|410.36|412.48|410.08|0
1652096120000|2022-05-09 11:35:20|412.62|410.22|412.34|409.94|412.62|410.22|412.34|409.94|0
1652096130000|2022-05-09 11:35:30|412.2|409.8|411.63|409.23|412.2|409.8|411.63|409.23|0
1652096140000|2022-05-09 11:35:40|411.49|409.09|411.49|409.09|411.49|409.09|411.35|408.95|0
1652096150000|2022-05-09 11:35:50|411.63|409.23|411.35|408.95|411.63|409.23|411.35|408.95|0
1652096160000|2022-05-09 11:36:00|411.07|408.67|410.93|408.53|411.07|408.67|410.93|408.53|0
1652096170000|2022-05-09 11:36:10|410.51|408.11|410.65|408.25|410.65|408.25|410.51|408.11|0
1652096180000|2022-05-09 11:36:20|410.79|408.39|411.35|408.95|411.35|408.95|410.79|408.39|0
1652096190000|2022-05-09 11:36:30|411.63|409.23|412.06|409.66|412.2|409.8|411.63|409.23|0
1652096200000|2022-05-09 11:36:40|411.77|409.37|411.92|409.52|412.06|409.66|411.77|409.37|0
1652096210000|2022-05-09 11:36:50|412.06|409.66|412.13|409.73|412.2|409.8|412.06|409.66|0
1652096220000|2022-05-09 11:37:00|412.06|409.66|412.06|409.66|412.2|409.8|412.06|409.66|0
1652096230000|2022-05-09 11:37:10|412.34|409.94|412.34|409.94|412.34|409.94|412.06|409.66|0
1652096240000|2022-05-09 11:37:20|412.76|410.36|412.62|410.22|412.76|410.36|412.62|410.22|0
1652096250000|2022-05-09 11:37:30|412.9|410.5|412.9|410.5|412.9|410.5|412.76|410.36|0
1652096260000|2022-05-09 11:37:40|412.83|410.43|412.62|410.22|412.83|410.43|412.48|410.08|0
1652096270000|2022-05-09 11:37:50|412.48|410.08|412.34|409.94|412.48|410.08|412.27|409.87|0
1652096280000|2022-05-09 11:38:00|412.48|410.08|413.04|410.64|413.04|410.64|412.48|410.08|0
1652096290000|2022-05-09 11:38:10|413.18|410.78|413.32|410.92|413.47|411.07|413.18|410.78|0
1652096300000|2022-05-09 11:38:20|413.47|411.07|413.32|410.92|413.47|411.07|413.32|410.92|0
1652096310000|2022-05-09 11:38:30|413.18|410.78|413.18|410.78|413.18|410.78|412.9|410.5|0
1652096320000|2022-05-09 11:38:40|412.97|410.57|412.97|410.57|412.97|410.57|412.83|410.43|0
1652096330000|2022-05-09 11:38:50|412.76|410.36|412.69|410.29|412.76|410.36|412.69|410.29|0
1652096340000|2022-05-09 11:39:00|412.76|410.36|413.04|410.64|413.04|410.64|412.76|410.36|0
1652096350000|2022-05-09 11:39:10|413.18|410.78|413.4|411|413.4|411|413.18|410.78|0
1652096360000|2022-05-09 11:39:20|413.61|411.21|413.46|411.06|413.61|411.21|413.46|411.06|0
1652096370000|2022-05-09 11:39:30|413.32|410.92|413.32|410.92|413.32|410.92|413.04|410.64|0
1652096380000|2022-05-09 11:39:40|413.68|411.28|413.68|411.28|413.75|411.35|413.61|411.21|0
1652096390000|2022-05-09 11:39:50|413.61|411.21|413.46|411.06|413.75|411.35|413.46|411.06|0
1652096400000|2022-05-09 11:40:00|413.18|410.78|413.61|411.21|413.61|411.21|413.18|410.78|0
1652096410000|2022-05-09 11:40:10|413.68|411.28|413.04|410.64|413.68|411.28|413.04|410.64|0
1652096420000|2022-05-09 11:40:20|413.18|410.78|413.18|410.78|413.26|410.86|413.18|410.78|0
1652096430000|2022-05-09 11:40:30|413.11|410.71|413.04|410.64|413.11|410.71|413.04|410.64|0
1652096440000|2022-05-09 11:40:40|413.18|410.78|413.32|410.92|413.32|410.92|413.18|410.78|0
1652096450000|2022-05-09 11:40:50|413.18|410.78|413.75|411.35|413.75|411.35|413.18|410.78|0
1652096460000|2022-05-09 11:41:00|413.46|411.06|413.32|410.92|413.46|411.06|413.32|410.92|0
1652096470000|2022-05-09 11:41:10|413.46|411.06|412.97|410.57|413.46|411.06|412.97|410.57|0
1652096480000|2022-05-09 11:41:20|412.9|410.5|412.62|410.22|412.97|410.57|412.62|410.22|0
1652096490000|2022-05-09 11:41:30|412.69|410.29|412.34|409.94|412.69|410.29|412.34|409.94|0
1652096500000|2022-05-09 11:41:40|412.48|410.08|412.62|410.22|412.62|410.22|412.48|410.08|0
1652096510000|2022-05-09 11:41:50|412.48|410.08|412.55|410.15|412.62|410.22|412.41|410.01|0
1652096520000|2022-05-09 11:42:00|412.48|410.08|412.62|410.22|412.62|410.22|412.48|410.08|0
1652096530000|2022-05-09 11:42:10|412.48|410.08|413.04|410.64|413.04|410.64|412.48|410.08|0
1652096540000|2022-05-09 11:42:20|412.76|410.36|412.9|410.5|412.9|410.5|412.62|410.22|0
1652096550000|2022-05-09 11:42:30|412.76|410.36|412.48|410.08|412.76|410.36|412.48|410.08|0
1652096560000|2022-05-09 11:42:40|412.34|409.94|412.55|410.15|412.62|410.22|412.34|409.94|0
1652096570000|2022-05-09 11:42:50|412.76|410.36|412.62|410.22|412.9|410.5|412.62|410.22|0
1652096580000|2022-05-09 11:43:00|412.48|410.08|412.05|409.65|412.48|410.08|412.05|409.65|0
1652096590000|2022-05-09 11:43:10|411.91|409.51|411.77|409.37|411.91|409.51|411.63|409.23|0
1652096600000|2022-05-09 11:43:20|412.19|409.79|412.62|410.22|412.62|410.22|412.05|409.65|0
1652096610000|2022-05-09 11:43:30|412.69|410.29|413.18|410.78|413.18|410.78|412.69|410.29|0
1652096620000|2022-05-09 11:43:40|413.46|411.06|413.6|411.2|413.74|411.34|413.46|411.06|0
1652096630000|2022-05-09 11:43:50|413.46|411.06|413.89|411.49|413.89|411.49|413.46|411.06|0
1652096640000|2022-05-09 11:44:00|414.03|411.63|415.16|412.76|415.16|412.76|414.03|411.63|0
1652096650000|2022-05-09 11:44:10|414.73|412.33|413.6|411.2|414.73|412.33|413.6|411.2|0
1652096660000|2022-05-09 11:44:20|413.54|411.14|413.46|411.06|413.6|411.2|413.46|411.06|0
1652096670000|2022-05-09 11:44:30|413.6|411.2|413.89|411.49|413.89|411.49|413.6|411.2|0
1652096680000|2022-05-09 11:44:40|413.68|411.28|413.04|410.64|413.68|411.28|413.04|410.64|0
1652096690000|2022-05-09 11:44:50|413.18|410.78|413.39|410.99|413.39|410.99|413.18|410.78|0
1652096700000|2022-05-09 11:45:00|413.32|410.92|414.17|411.77|414.17|411.77|413.32|410.92|0
1652096710000|2022-05-09 11:45:10|414.03|411.63|413.46|411.06|414.03|411.63|413.46|411.06|0
1652096720000|2022-05-09 11:45:20|413.32|410.92|412.76|410.36|413.32|410.92|412.76|410.36|0
1652096730000|2022-05-09 11:45:30|412.9|410.5|413.04|410.64|413.18|410.78|412.9|410.5|0
1652096740000|2022-05-09 11:45:40|413.11|410.71|413.04|410.64|413.11|410.71|413.04|410.64|0
1652096750000|2022-05-09 11:45:50|412.62|410.22|412.13|409.73|412.62|410.22|412.13|409.73|0
1652096760000|2022-05-09 11:46:00|412.19|409.79|411.77|409.37|412.19|409.79|411.77|409.37|0
1652096770000|2022-05-09 11:46:10|411.49|409.09|411.14|408.74|411.49|409.09|411.07|408.67|0
1652096780000|2022-05-09 11:46:20|411.21|408.81|411.21|408.81|411.21|408.81|411.14|408.74|0
1652096790000|2022-05-09 11:46:30|410.65|408.25|410.36|407.96|410.65|408.25|410.22|407.82|0
1652096800000|2022-05-09 11:46:40|410.5|408.1|410.65|408.25|410.65|408.25|410.5|408.1|0
1652096810000|2022-05-09 11:46:50|410.79|408.39|410.93|408.53|410.93|408.53|410.72|408.32|0
1652096820000|2022-05-09 11:47:00|411.07|408.67|411.63|409.23|411.63|409.23|411.07|408.67|0
1652096830000|2022-05-09 11:47:10|411.77|409.37|411.91|409.51|412.33|409.93|411.77|409.37|0
1652096840000|2022-05-09 11:47:20|411.63|409.23|411.91|409.51|411.91|409.51|411.49|409.09|0
1652096850000|2022-05-09 11:47:30|411.63|409.23|411.63|409.23|411.63|409.23|411.49|409.09|0
1652096860000|2022-05-09 11:47:40|411.35|408.95|410.93|408.53|411.35|408.95|410.93|408.53|0
1652096870000|2022-05-09 11:47:50|410.86|408.46|410.86|408.46|410.93|408.53|410.79|408.39|0
1652096880000|2022-05-09 11:48:00|410.79|408.39|410.3|407.9|411|408.6|410.3|407.9|0
1652096890000|2022-05-09 11:48:10|410.36|407.96|410.08|407.68|410.36|407.96|410.08|407.68|0
1652096900000|2022-05-09 11:48:20|410.16|407.76|409.66|407.26|410.16|407.76|409.66|407.26|0
1652096920000|2022-05-09 11:48:40|409.52|407.12|409.66|407.26|409.66|407.26|409.52|407.12|0
1652096930000|2022-05-09 11:48:50|409.52|407.12|409.94|407.54|409.94|407.54|409.52|407.12|0
1652096940000|2022-05-09 11:49:00|409.73|407.33|409.73|407.33|409.8|407.4|409.73|407.33|0
1652096950000|2022-05-09 11:49:10|409.66|407.26|409.8|407.4|409.8|407.4|409.66|407.26|0
1652096960000|2022-05-09 11:49:20|409.94|407.54|410.64|408.24|410.64|408.24|409.94|407.54|0
1652096970000|2022-05-09 11:49:30|409.94|407.54|410.22|407.82|410.22|407.82|409.94|407.54|0
1652096980000|2022-05-09 11:49:40|410.08|407.68|409.52|407.12|410.08|407.68|409.52|407.12|0
1652096990000|2022-05-09 11:49:50|409.38|406.98|409.52|407.12|409.52|407.12|409.38|406.98|0
1652097000000|2022-05-09 11:50:00|409.8|407.4|409.94|407.54|410.08|407.68|409.8|407.4|0
1652097010000|2022-05-09 11:50:10|410.08|407.68|410.22|407.82|410.58|408.18|410.08|407.68|0
1652097020000|2022-05-09 11:50:20|410.36|407.96|410.08|407.68|410.36|407.96|410.08|407.68|0
1652097030000|2022-05-09 11:50:30|409.52|407.12|409.24|406.84|409.66|407.26|409.24|406.84|0
1652097040000|2022-05-09 11:50:40|409.1|406.7|408.68|406.28|409.1|406.7|408.68|406.28|0
1652097050000|2022-05-09 11:50:50|408.54|406.14|408.68|406.28|408.68|406.28|408.54|406.14|0
1652097060000|2022-05-09 11:51:00|408.4|406|408.12|405.72|408.4|406|407.98|405.58|0
1652097070000|2022-05-09 11:51:10|408.05|405.65|407.98|405.58|408.05|405.65|407.98|405.58|0
1652097080000|2022-05-09 11:51:20|407.84|405.44|408.96|406.56|408.96|406.56|407.84|405.44|0
1652097090000|2022-05-09 11:51:30|408.82|406.42|408.89|406.49|408.96|406.56|408.82|406.42|0
1652097100000|2022-05-09 11:51:40|408.96|406.56|408.68|406.28|408.96|406.56|408.68|406.28|0
1652097110000|2022-05-09 11:51:50|408.61|406.21|408.4|406|408.68|406.28|408.4|406|0
1652097120000|2022-05-09 11:52:00|408.26|405.86|408.4|406|408.4|406|408.26|405.86|0
1652097130000|2022-05-09 11:52:10|408.54|406.14|407.78|405.38|408.54|406.14|407.78|405.38|0
1652097140000|2022-05-09 11:52:20|407.92|405.52|407.5|405.1|407.92|405.52|407.5|405.1|0
1652097150000|2022-05-09 11:52:30|407.22|404.82|407.22|404.82|407.22|404.82|407.08|404.68|0
1652097160000|2022-05-09 11:52:40|407.64|405.24|407.22|404.82|407.64|405.24|407.22|404.82|0
1652097170000|2022-05-09 11:52:50|407.08|404.68|407.08|404.68|407.08|404.68|407.08|404.68|0
1652097180000|2022-05-09 11:53:00|407.22|404.82|406.94|404.54|407.22|404.82|406.94|404.54|0
1652097190000|2022-05-09 11:53:10|407.08|404.68|406.94|404.54|407.22|404.82|406.94|404.54|0
1652097200000|2022-05-09 11:53:20|406.8|404.4|406.66|404.26|406.8|404.4|406.66|404.26|0
1652097210000|2022-05-09 11:53:30|406.52|404.12|406.38|403.98|406.52|404.12|406.38|403.98|0
1652097220000|2022-05-09 11:53:40|406.66|404.26|406.52|404.12|406.66|404.26|406.52|404.12|0
1652097230000|2022-05-09 11:53:50|406.38|403.98|405.96|403.56|406.38|403.98|405.82|403.42|0
1652097240000|2022-05-09 11:54:00|405.82|403.42|406.38|403.98|406.38|403.98|405.82|403.42|0
1652097250000|2022-05-09 11:54:10|406.52|404.12|406.24|403.84|406.52|404.12|406.1|403.7|0
1652097260000|2022-05-09 11:54:20|406.1|403.7|406.24|403.84|406.24|403.84|406.1|403.7|0
1652097270000|2022-05-09 11:54:30|406.31|403.91|406.24|403.84|406.38|403.98|406.24|403.84|0
1652097280000|2022-05-09 11:54:40|406.1|403.7|406.03|403.63|406.1|403.7|406.03|403.63|0
1652097290000|2022-05-09 11:54:50|406.1|403.7|406.1|403.7|406.24|403.84|406.1|403.7|0
1652097300000|2022-05-09 11:55:00|405.96|403.56|405.75|403.35|406.03|403.63|405.68|403.28|0
1652097310000|2022-05-09 11:55:10|405.68|403.28|406.1|403.7|406.1|403.7|405.68|403.28|0
1652097320000|2022-05-09 11:55:20|406.31|403.91|406.03|403.63|406.38|403.98|406.03|403.63|0
1652097330000|2022-05-09 11:55:30|406.17|403.77|405.96|403.56|406.17|403.77|405.96|403.56|0
1652097340000|2022-05-09 11:55:40|405.54|403.14|405.19|402.79|405.54|403.14|405.19|402.79|0
1652097350000|2022-05-09 11:55:50|405.26|402.86|406.1|403.7|406.1|403.7|405.26|402.86|0
1652097360000|2022-05-09 11:56:00|406.38|403.98|406.73|404.33|406.79|404.39|406.38|403.98|0
1652097370000|2022-05-09 11:56:10|406.79|404.39|406.65|404.25|406.79|404.39|406.65|404.25|0
1652097380000|2022-05-09 11:56:20|406.93|404.53|406.79|404.39|406.93|404.53|406.79|404.39|0
1652097390000|2022-05-09 11:56:30|406.65|404.25|406.65|404.25|406.65|404.25|406.65|404.25|0
1652097400000|2022-05-09 11:56:40|406.79|404.39|407.07|404.67|407.07|404.67|406.79|404.39|0
1652097410000|2022-05-09 11:56:50|407.21|404.81|407.21|404.81|407.35|404.95|407.21|404.81|0
1652097420000|2022-05-09 11:57:00|407.07|404.67|406.51|404.11|407.07|404.67|406.51|404.11|0
1652097430000|2022-05-09 11:57:10|406.65|404.25|406.45|404.05|406.65|404.25|406.45|404.05|0
1652097440000|2022-05-09 11:57:20|406.37|403.97|406.37|403.97|406.37|403.97|406.24|403.84|0
1652097450000|2022-05-09 11:57:30|406.1|403.7|406.37|403.97|406.37|403.97|406.1|403.7|0
1652097460000|2022-05-09 11:57:40|406.51|404.11|406.59|404.19|406.59|404.19|406.37|403.97|0
1652097470000|2022-05-09 11:57:50|406.51|404.11|406.51|404.11|406.51|404.11|406.37|403.97|0
1652097480000|2022-05-09 11:58:00|406.65|404.25|406.79|404.39|406.79|404.39|406.51|404.11|0
1652097490000|2022-05-09 11:58:10|407.07|404.67|407.07|404.67|407.21|404.81|406.93|404.53|0
1652097500000|2022-05-09 11:58:20|406.79|404.39|406.93|404.53|406.93|404.53|406.79|404.39|0
1652097510000|2022-05-09 11:58:30|406.73|404.33|406.79|404.39|406.79|404.39|406.73|404.33|0
1652097520000|2022-05-09 11:58:40|406.65|404.25|405.82|403.42|406.65|404.25|405.82|403.42|0
1652097530000|2022-05-09 11:58:50|405.4|403|405.26|402.86|405.4|403|405.26|402.86|0
1652097540000|2022-05-09 11:59:00|405.12|402.72|405.12|402.72|405.26|402.86|404.98|402.58|0
1652097550000|2022-05-09 11:59:10|404.56|402.16|404.14|401.74|404.56|402.16|404.14|401.74|0
1652097560000|2022-05-09 11:59:20|404|401.6|404.84|402.44|404.84|402.44|404|401.6|0
1652097570000|2022-05-09 11:59:30|405.4|403|405.68|403.28|405.68|403.28|405.26|402.86|0
1652097580000|2022-05-09 11:59:40|405.54|403.14|405.82|403.42|405.82|403.42|405.54|403.14|0
1652097590000|2022-05-09 11:59:50|405.68|403.28|405.54|403.14|405.82|403.42|405.54|403.14|0
1652097600000|2022-05-09 12:00:00|405.4|403|406.37|403.97|406.37|403.97|405.26|402.86|0
1652097610000|2022-05-09 12:00:10|406.51|404.11|406.31|403.91|406.51|404.11|406.17|403.77|0
1652097620000|2022-05-09 12:00:20|406.45|404.05|406.93|404.53|406.93|404.53|406.45|404.05|0
1652097630000|2022-05-09 12:00:30|406.79|404.39|406.51|404.11|406.79|404.39|406.51|404.11|0
1652097640000|2022-05-09 12:00:40|406.45|404.05|406.45|404.05|406.51|404.11|406.37|403.97|0
1652097650000|2022-05-09 12:00:50|406.37|403.97|406.37|403.97|406.45|404.05|406.37|403.97|0
1652097660000|2022-05-09 12:01:00|406.65|404.25|407|404.6|407|404.6|406.65|404.25|0
1652097670000|2022-05-09 12:01:10|406.93|404.53|407.07|404.67|407.07|404.67|406.93|404.53|0
1652097680000|2022-05-09 12:01:20|407.21|404.81|407.49|405.09|407.49|405.09|407.21|404.81|0
1652097690000|2022-05-09 12:01:30|407.35|404.95|407.07|404.67|407.35|404.95|407.07|404.67|0
1652097700000|2022-05-09 12:01:40|407.21|404.81|407.28|404.88|407.35|404.95|407.21|404.81|0
1652097710000|2022-05-09 12:01:50|407.35|404.95|407.56|405.16|407.56|405.16|407.35|404.95|0
1652097720000|2022-05-09 12:02:00|407.49|405.09|407.35|404.95|407.49|405.09|407.35|404.95|0
1652097730000|2022-05-09 12:02:10|407.21|404.81|407.77|405.37|407.77|405.37|407.21|404.81|0
1652097740000|2022-05-09 12:02:20|407.63|405.23|407.07|404.67|407.63|405.23|407.07|404.67|0
1652097750000|2022-05-09 12:02:30|407|404.6|407.07|404.67|407.07|404.67|406.93|404.53|0
1652097760000|2022-05-09 12:02:40|406.93|404.53|407.21|404.81|407.21|404.81|406.93|404.53|0
1652097770000|2022-05-09 12:02:50|407.07|404.67|407.21|404.81|407.21|404.81|407.07|404.67|0
1652097780000|2022-05-09 12:03:00|407.35|404.95|407.63|405.23|407.63|405.23|407.35|404.95|0
1652097790000|2022-05-09 12:03:10|407.91|405.51|407.91|405.51|407.91|405.51|407.91|405.51|0
1652097800000|2022-05-09 12:03:20|407.77|405.37|407.91|405.51|407.91|405.51|407.77|405.37|0
1652097810000|2022-05-09 12:03:30|407.77|405.37|407.91|405.51|407.91|405.51|407.77|405.37|0
1652097820000|2022-05-09 12:03:40|408.05|405.65|408.05|405.65|408.12|405.72|408.05|405.65|0
1652097830000|2022-05-09 12:03:50|407.98|405.58|407.49|405.09|408.05|405.65|407.35|404.95|0
1652097840000|2022-05-09 12:04:00|406.79|404.39|406.79|404.39|406.93|404.53|406.79|404.39|0
1652097850000|2022-05-09 12:04:10|406.03|403.63|405.39|402.99|406.03|403.63|405.39|402.99|0
1652097860000|2022-05-09 12:04:20|405.26|402.86|405.26|402.86|405.26|402.86|405.12|402.72|0
1652097870000|2022-05-09 12:04:30|405.39|402.99|404.35|401.95|405.39|402.99|404.35|401.95|0
1652097880000|2022-05-09 12:04:40|404.42|402.02|404.14|401.74|404.42|402.02|404.14|401.74|0
1652097890000|2022-05-09 12:04:50|404.28|401.88|403.86|401.46|404.28|401.88|403.86|401.46|0
1652097900000|2022-05-09 12:05:00|403.72|401.32|402.84|400.44|406.32|403.92|402.84|400.44|0
1652097910000|2022-05-09 12:05:10|403.26|400.86|403.68|401.28|403.68|401.28|403.26|400.86|0
1652097920000|2022-05-09 12:05:20|403.54|401.14|403.82|401.42|403.82|401.42|403.54|401.14|0
1652097930000|2022-05-09 12:05:30|403.26|400.86|402.84|400.44|403.26|400.86|402.56|400.16|0
1652097940000|2022-05-09 12:05:40|402.98|400.58|401.87|399.47|402.98|400.58|401.87|399.47|0
1652097950000|2022-05-09 12:05:50|401.45|399.05|401.59|399.19|401.59|399.19|401.45|399.05|0
1652097960000|2022-05-09 12:06:00|401.94|399.54|401.17|398.77|402|399.6|401.17|398.77|0
1652097970000|2022-05-09 12:06:10|401.03|398.63|401.86|399.46|401.86|399.46|401.03|398.63|0
1652097980000|2022-05-09 12:06:20|401.59|399.19|401.38|398.98|401.86|399.46|401.38|398.98|0
1652097990000|2022-05-09 12:06:30|401.86|399.46|400.75|398.35|401.86|399.46|400.2|397.8|0
1652098000000|2022-05-09 12:06:40|401.45|399.05|400.48|398.08|401.86|399.46|400.48|398.08|0
1652098010000|2022-05-09 12:06:50|400.61|398.21|400.83|398.43|400.96|398.56|400.61|398.21|0
1652098020000|2022-05-09 12:07:00|400.34|397.94|399.92|397.52|400.75|398.35|399.92|397.52|0
1652098030000|2022-05-09 12:07:10|400.06|397.66|399.51|397.11|400.06|397.66|399.09|396.69|0
1652098040000|2022-05-09 12:07:20|399.23|396.83|399.44|397.04|399.64|397.24|399.23|396.83|0
1652098050000|2022-05-09 12:07:30|399.64|397.24|399.5|397.1|399.99|397.59|399.5|397.1|0
1652098060000|2022-05-09 12:07:40|399.64|397.24|399.5|397.1|399.64|397.24|399.5|397.1|0
1652098070000|2022-05-09 12:07:50|399.58|397.18|400.06|397.66|400.06|397.66|399.58|397.18|0
1652098080000|2022-05-09 12:08:00|400.27|397.87|400.34|397.94|400.34|397.94|400.2|397.8|0
1652098090000|2022-05-09 12:08:10|400.2|397.8|400.06|397.66|400.2|397.8|399.92|397.52|0
1652098100000|2022-05-09 12:08:20|399.5|397.1|399.78|397.38|399.78|397.38|399.5|397.1|0
1652098110000|2022-05-09 12:08:30|399.5|397.1|399.64|397.24|399.78|397.38|399.3|396.9|0
1652098120000|2022-05-09 12:08:40|399.09|396.69|398.95|396.55|399.09|396.69|398.81|396.41|0
1652098130000|2022-05-09 12:08:50|398.81|396.41|399.16|396.76|399.16|396.76|398.81|396.41|0
1652098140000|2022-05-09 12:09:00|399.37|396.97|400.41|398.01|400.41|398.01|399.37|396.97|0
1652098150000|2022-05-09 12:09:10|400.61|398.21|400.34|397.94|400.61|398.21|400.34|397.94|0
1652098160000|2022-05-09 12:09:20|400.61|398.21|400.89|398.49|400.89|398.49|400.47|398.07|0
1652098170000|2022-05-09 12:09:30|400.61|398.21|401.17|398.77|401.17|398.77|400.61|398.21|0
1652098180000|2022-05-09 12:09:40|401.03|398.63|401.03|398.63|401.1|398.7|400.89|398.49|0
1652098190000|2022-05-09 12:09:50|401.17|398.77|401.72|399.32|401.72|399.32|401.17|398.77|0
1652098200000|2022-05-09 12:10:00|401.86|399.46|401.58|399.18|401.86|399.46|401.58|399.18|0
1652098210000|2022-05-09 12:10:10|401.45|399.05|402|399.6|402|399.6|401.45|399.05|0
1652098220000|2022-05-09 12:10:20|401.86|399.46|402.84|400.44|402.84|400.44|401.86|399.46|0
1652098230000|2022-05-09 12:10:30|402.98|400.58|403.12|400.72|403.12|400.72|402.98|400.58|0
1652098240000|2022-05-09 12:10:40|402.98|400.58|403.12|400.72|403.12|400.72|402.98|400.58|0
1652098250000|2022-05-09 12:10:50|403.25|400.85|403.53|401.13|403.53|401.13|403.25|400.85|0
1652098260000|2022-05-09 12:11:00|402.84|400.44|403.39|400.99|403.39|400.99|402.84|400.44|0
1652098270000|2022-05-09 12:11:10|403.25|400.85|403.53|401.13|403.53|401.13|403.25|400.85|0
1652098280000|2022-05-09 12:11:20|403.67|401.27|404.92|402.52|404.92|402.52|403.67|401.27|0
1652098290000|2022-05-09 12:11:30|404.78|402.38|405.9|403.5|406.03|403.63|404.78|402.38|0
1652098300000|2022-05-09 12:11:40|405.58|403.18|405.72|403.32|405.72|403.32|405.58|403.18|0
1652098310000|2022-05-09 12:11:50|405.44|403.04|405.44|403.04|405.44|403.04|405.31|402.91|0
1652098320000|2022-05-09 12:12:00|405.58|403.18|405.31|402.91|405.58|403.18|405.31|402.91|0
1652098330000|2022-05-09 12:12:10|405.44|403.04|405.44|403.04|405.44|403.04|405.44|403.04|0
1652098340000|2022-05-09 12:12:20|405.58|403.18|405.17|402.77|405.58|403.18|405.17|402.77|0
1652098350000|2022-05-09 12:12:30|405.31|402.91|405.44|403.04|405.44|403.04|405.31|402.91|0
1652098360000|2022-05-09 12:12:40|405.31|402.91|405.72|403.32|405.72|403.32|405.31|402.91|0
1652098370000|2022-05-09 12:12:50|405.86|403.46|406.14|403.74|406.14|403.74|405.86|403.46|0
1652098380000|2022-05-09 12:13:00|406.28|403.88|406.14|403.74|406.28|403.88|406|403.6|0
1652098390000|2022-05-09 12:13:10|406|403.6|405.72|403.32|406|403.6|405.72|403.32|0
1652098400000|2022-05-09 12:13:20|405.66|403.26|405.52|403.12|405.66|403.26|405.52|403.12|0
1652098410000|2022-05-09 12:13:30|405.58|403.18|405.44|403.04|405.58|403.18|405.38|402.98|0
1652098420000|2022-05-09 12:13:40|405.72|403.32|405.58|403.18|405.72|403.32|405.58|403.18|0
1652098430000|2022-05-09 12:13:50|405.66|403.26|404.33|401.93|405.66|403.26|404.33|401.93|0
1652098440000|2022-05-09 12:14:00|404.47|402.07|404.75|402.35|404.75|402.35|404.47|402.07|0
1652098450000|2022-05-09 12:14:10|404.61|402.21|404.19|401.79|404.61|402.21|404.05|401.65|0
1652098460000|2022-05-09 12:14:20|404.47|402.07|404.33|401.93|404.61|402.21|404.33|401.93|0
1652098470000|2022-05-09 12:14:30|404.4|402|404.75|402.35|404.75|402.35|404.4|402|0
1652098480000|2022-05-09 12:14:40|405.17|402.77|405.3|402.9|405.58|403.18|405.17|402.77|0
1652098490000|2022-05-09 12:14:50|405.17|402.77|405.3|402.9|405.44|403.04|405.17|402.77|0
1652098500000|2022-05-09 12:15:00|405.44|403.04|405.44|403.04|405.44|403.04|405.3|402.9|0
1652098510000|2022-05-09 12:15:10|405.58|403.18|405.3|402.9|405.58|403.18|405.3|402.9|0
1652098520000|2022-05-09 12:15:20|405.16|402.76|405.72|403.32|405.72|403.32|405.03|402.63|0
1652098530000|2022-05-09 12:15:30|405.58|403.18|405.58|403.18|405.65|403.25|405.58|403.18|0
1652098540000|2022-05-09 12:15:40|405.3|402.9|405.58|403.18|405.58|403.18|405.3|402.9|0
1652098550000|2022-05-09 12:15:50|405.44|403.04|405.58|403.18|405.58|403.18|405.3|402.9|0
1652098560000|2022-05-09 12:16:00|405.44|403.04|405.86|403.46|405.86|403.46|405.44|403.04|0
1652098570000|2022-05-09 12:16:10|406|403.6|406.7|404.3|406.7|404.3|406|403.6|0
1652098590000|2022-05-09 12:16:30|406.84|404.44|406.7|404.3|406.84|404.44|406.7|404.3|0
1652098600000|2022-05-09 12:16:40|406.84|404.44|406.98|404.58|406.98|404.58|406.84|404.44|0
1652098610000|2022-05-09 12:16:50|407.25|404.85|406.98|404.58|407.25|404.85|406.98|404.58|0
1652098620000|2022-05-09 12:17:00|407.12|404.72|407.12|404.72|407.19|404.79|406.98|404.58|0
1652098630000|2022-05-09 12:17:10|407.25|404.85|407.25|404.85|407.53|405.13|407.25|404.85|0
1652098640000|2022-05-09 12:17:20|407.53|405.13|407.39|404.99|407.53|405.13|407.39|404.99|0
1652098650000|2022-05-09 12:17:30|407.67|405.27|407.67|405.27|407.67|405.27|407.53|405.13|0
1652098660000|2022-05-09 12:17:40|407.81|405.41|407.81|405.41|407.95|405.55|407.81|405.41|0
1652098670000|2022-05-09 12:17:50|407.95|405.55|407.95|405.55|408.09|405.69|407.81|405.41|0
1652098680000|2022-05-09 12:18:00|408.17|405.77|408.23|405.83|408.23|405.83|408.17|405.77|0
1652098690000|2022-05-09 12:18:10|408.09|405.69|407.95|405.55|408.31|405.91|407.95|405.55|0
1652098700000|2022-05-09 12:18:20|407.89|405.49|408.09|405.69|408.09|405.69|407.89|405.49|0
1652098710000|2022-05-09 12:18:30|408.37|405.97|408.51|406.11|408.51|406.11|408.37|405.97|0
1652098720000|2022-05-09 12:18:40|408.44|406.04|408.23|405.83|408.51|406.11|408.23|405.83|0
1652098730000|2022-05-09 12:18:50|408.3|405.9|408.09|405.69|408.3|405.9|408.09|405.69|0
1652098740000|2022-05-09 12:19:00|408.16|405.76|408.23|405.83|408.23|405.83|408.16|405.76|0
1652098750000|2022-05-09 12:19:10|408.09|405.69|408.09|405.69|408.09|405.69|407.95|405.55|0
1652098760000|2022-05-09 12:19:20|408.44|406.04|408.51|406.11|408.51|406.11|408.23|405.83|0
1652098770000|2022-05-09 12:19:30|408.58|406.18|408.51|406.11|408.58|406.18|408.51|406.11|0
1652098780000|2022-05-09 12:19:40|408.3|405.9|408.37|405.97|408.37|405.97|408.09|405.69|0
1652098790000|2022-05-09 12:19:50|408.23|405.83|408.09|405.69|408.23|405.83|408.09|405.69|0
1652098800000|2022-05-09 12:20:00|408.37|405.97|408.65|406.25|408.65|406.25|408.37|405.97|0
1652098810000|2022-05-09 12:20:10|408.51|406.11|408.09|405.69|408.51|406.11|408.09|405.69|0
1652098820000|2022-05-09 12:20:20|407.95|405.55|407.81|405.41|407.95|405.55|407.81|405.41|0
1652098830000|2022-05-09 12:20:30|407.53|405.13|407.25|404.85|407.53|405.13|407.25|404.85|0
1652098840000|2022-05-09 12:20:40|407.11|404.71|406.69|404.29|407.11|404.71|406.69|404.29|0
1652098850000|2022-05-09 12:20:50|406.77|404.37|407.25|404.85|407.25|404.85|406.77|404.37|0
1652098860000|2022-05-09 12:21:00|407.67|405.27|407.95|405.55|407.95|405.55|407.67|405.27|0
1652098870000|2022-05-09 12:21:10|407.67|405.27|407.53|405.13|407.67|405.27|407.53|405.13|0
1652098880000|2022-05-09 12:21:20|407.39|404.99|407.39|404.99|407.53|405.13|407.39|404.99|0
1652098890000|2022-05-09 12:21:30|407.25|404.85|407.39|404.99|407.39|404.99|407.25|404.85|0
1652098900000|2022-05-09 12:21:40|407.46|405.06|407.39|404.99|407.46|405.06|407.39|404.99|0
1652098910000|2022-05-09 12:21:50|407.25|404.85|406.55|404.15|407.39|404.99|406.55|404.15|0
1652098920000|2022-05-09 12:22:00|406.42|404.02|406.42|404.02|406.55|404.15|406.42|404.02|0
1652098930000|2022-05-09 12:22:10|406.28|403.88|405.72|403.32|406.35|403.95|405.72|403.32|0
1652098940000|2022-05-09 12:22:20|405.86|403.46|406.14|403.74|406.14|403.74|405.72|403.32|0
1652098950000|2022-05-09 12:22:30|406.83|404.43|406.55|404.15|406.83|404.43|406.42|404.02|0
1652098960000|2022-05-09 12:22:40|406.28|403.88|406.69|404.29|406.69|404.29|406.28|403.88|0
1652098970000|2022-05-09 12:22:50|406.55|404.15|406.41|404.01|406.55|404.15|406.41|404.01|0
1652098980000|2022-05-09 12:23:00|406.69|404.29|406.91|404.51|406.91|404.51|406.69|404.29|0
1652098990000|2022-05-09 12:23:10|406.55|404.15|406.55|404.15|406.69|404.29|406.55|404.15|0
1652099000000|2022-05-09 12:23:20|406.69|404.29|407.25|404.85|407.25|404.85|406.55|404.15|0
1652099010000|2022-05-09 12:23:30|407.11|404.71|407.11|404.71|407.18|404.78|407.11|404.71|0
1652099020000|2022-05-09 12:23:40|407.25|404.85|406.83|404.43|407.25|404.85|406.77|404.37|0
1652099030000|2022-05-09 12:23:50|406.97|404.57|406.91|404.51|407.11|404.71|406.91|404.51|0
1652099040000|2022-05-09 12:24:00|407.11|404.71|407.39|404.99|407.39|404.99|407.11|404.71|0
1652099050000|2022-05-09 12:24:10|407.53|405.13|407.53|405.13|407.53|405.13|407.53|405.13|0
1652099060000|2022-05-09 12:24:20|407.39|404.99|406.97|404.57|407.39|404.99|406.97|404.57|0
1652099070000|2022-05-09 12:24:30|406.83|404.43|406.14|403.74|406.83|404.43|406.14|403.74|0
1652099080000|2022-05-09 12:24:40|406|403.6|406|403.6|406|403.6|406|403.6|0
1652099090000|2022-05-09 12:24:50|406.14|403.74|406.14|403.74|406.14|403.74|406.14|403.74|0
1652099100000|2022-05-09 12:25:00|406.27|403.87|406.55|404.15|406.55|404.15|406.27|403.87|0
1652099110000|2022-05-09 12:25:10|406.41|404.01|406.83|404.43|406.83|404.43|406.27|403.87|0
1652099120000|2022-05-09 12:25:20|406.97|404.57|406.97|404.57|406.97|404.57|406.83|404.43|0
1652099130000|2022-05-09 12:25:30|406.83|404.43|407.32|404.92|407.32|404.92|406.83|404.43|0
1652099140000|2022-05-09 12:25:40|407.11|404.71|407.39|404.99|407.39|404.99|407.11|404.71|0
1652099150000|2022-05-09 12:25:50|407.11|404.71|406.41|404.01|407.11|404.71|406.41|404.01|0
1652099160000|2022-05-09 12:26:00|406.55|404.15|406.69|404.29|406.69|404.29|406.55|404.15|0
1652099170000|2022-05-09 12:26:10|406.83|404.43|406.83|404.43|406.83|404.43|406.83|404.43|0
1652099180000|2022-05-09 12:26:20|406.76|404.36|406.41|404.01|406.76|404.36|406.41|404.01|0
1652099190000|2022-05-09 12:26:30|406.27|403.87|406.69|404.29|406.69|404.29|406.27|403.87|0
1652099200000|2022-05-09 12:26:40|406.83|404.43|406.97|404.57|406.97|404.57|406.83|404.43|0
1652099210000|2022-05-09 12:26:50|407.11|404.71|407.11|404.71|407.25|404.85|407.11|404.71|0
1652099220000|2022-05-09 12:27:00|407.32|404.92|407.25|404.85|407.32|404.92|407.18|404.78|0
1652099230000|2022-05-09 12:27:10|407.32|404.92|407.39|404.99|407.39|404.99|407.32|404.92|0
1652099240000|2022-05-09 12:27:20|407.18|404.78|407.25|404.85|407.25|404.85|406.97|404.57|0
1652099250000|2022-05-09 12:27:30|407.11|404.71|406.41|404.01|407.11|404.71|406.41|404.01|0
1652099260000|2022-05-09 12:27:40|406.27|403.87|406.27|403.87|406.27|403.87|406.13|403.73|0
1652099270000|2022-05-09 12:27:50|406.13|403.73|406.69|404.29|406.69|404.29|406.13|403.73|0
1652099280000|2022-05-09 12:28:00|406.55|404.15|406.41|404.01|406.55|404.15|406.35|403.95|0
1652099290000|2022-05-09 12:28:10|406.97|404.57|407.18|404.78|407.18|404.78|406.97|404.57|0
1652099300000|2022-05-09 12:28:20|407.81|405.41|407.95|405.55|408.09|405.69|407.81|405.41|0
1652099310000|2022-05-09 12:28:30|407.81|405.41|407.81|405.41|407.95|405.55|407.81|405.41|0
1652099320000|2022-05-09 12:28:40|407.95|405.55|407.81|405.41|407.95|405.55|407.81|405.41|0
1652099330000|2022-05-09 12:28:50|407.88|405.48|408.09|405.69|408.09|405.69|407.88|405.48|0
1652099340000|2022-05-09 12:29:00|407.88|405.48|408.09|405.69|408.09|405.69|407.88|405.48|0
1652099350000|2022-05-09 12:29:10|408.23|405.83|408.09|405.69|408.23|405.83|408.02|405.62|0
1652099360000|2022-05-09 12:29:20|408.51|406.11|408.58|406.18|408.65|406.25|408.51|406.11|0
1652099370000|2022-05-09 12:29:30|408.51|406.11|408.23|405.83|408.51|406.11|408.23|405.83|0
1652099380000|2022-05-09 12:29:40|408.51|406.11|408.51|406.11|408.58|406.18|408.51|406.11|0
1652099390000|2022-05-09 12:29:50|408.37|405.97|408.79|406.39|408.79|406.39|408.37|405.97|0
1652099400000|2022-05-09 12:30:00|408.72|406.32|408.65|406.25|409.07|406.67|408.65|406.25|0
1652099410000|2022-05-09 12:30:10|408.37|405.97|407.95|405.55|408.37|405.97|407.88|405.48|0
1652099420000|2022-05-09 12:30:20|407.39|404.99|407.39|404.99|407.53|405.13|407.25|404.85|0
1652099430000|2022-05-09 12:30:30|407.53|405.13|406.83|404.43|407.53|405.13|406.83|404.43|0
1652099440000|2022-05-09 12:30:40|406.97|404.57|408.93|406.53|408.93|406.53|406.97|404.57|0
1652099450000|2022-05-09 12:30:50|409.35|406.95|409.49|407.09|409.77|407.37|409.35|406.95|0
1652099460000|2022-05-09 12:31:00|409.35|406.95|409.91|407.51|409.91|407.51|409.35|406.95|0
1652099470000|2022-05-09 12:31:10|410.26|407.86|410.26|407.86|410.26|407.86|410.26|407.86|0
1652099480000|2022-05-09 12:31:20|410.33|407.93|409.14|406.74|410.33|407.93|409.14|406.74|0
1652099490000|2022-05-09 12:31:30|409.07|406.67|408.16|405.76|409.07|406.67|408.16|405.76|0
1652099500000|2022-05-09 12:31:40|408.23|405.83|407.53|405.13|408.23|405.83|407.53|405.13|0
1652099510000|2022-05-09 12:31:50|407.67|405.27|407.81|405.41|408.09|405.69|407.67|405.27|0
1652099520000|2022-05-09 12:32:00|407.53|405.13|407.39|404.99|407.67|405.27|407.11|404.71|0
1652099530000|2022-05-09 12:32:10|407.67|405.27|408.09|405.69|408.09|405.69|407.67|405.27|0
1652099540000|2022-05-09 12:32:20|408.37|405.97|408.58|406.18|408.93|406.53|408.37|405.97|0
1652099550000|2022-05-09 12:32:30|408.65|406.25|408.79|406.39|408.79|406.39|408.51|406.11|0
1652099560000|2022-05-09 12:32:40|408.93|406.53|408.65|406.25|408.93|406.53|408.65|406.25|0
1652099570000|2022-05-09 12:32:50|408.79|406.39|408.79|406.39|408.79|406.39|408.72|406.32|0
1652099580000|2022-05-09 12:33:00|409.07|406.67|409.07|406.67|409.07|406.67|408.65|406.25|0
1652099590000|2022-05-09 12:33:10|408.79|406.39|409.07|406.67|409.07|406.67|408.79|406.39|0
1652099600000|2022-05-09 12:33:20|408.79|406.39|409|406.6|409.07|406.67|408.79|406.39|0
1652099610000|2022-05-09 12:33:30|409.07|406.67|408.65|406.25|409.07|406.67|408.65|406.25|0
1652099620000|2022-05-09 12:33:40|408.16|405.76|408.09|405.69|408.16|405.76|408.09|405.69|0
1652099630000|2022-05-09 12:33:50|408.02|405.62|407.25|404.85|408.02|405.62|407.25|404.85|0
1652099640000|2022-05-09 12:34:00|407.53|405.13|407.25|404.85|407.53|405.13|407.25|404.85|0
1652099650000|2022-05-09 12:34:10|407.11|404.71|407.39|404.99|407.53|405.13|407.11|404.71|0
1652099660000|2022-05-09 12:34:20|407.11|404.71|406.69|404.29|407.11|404.71|406.69|404.29|0
1652099670000|2022-05-09 12:34:30|406.62|404.22|406.41|404.01|406.62|404.22|406.41|404.01|0
1652099680000|2022-05-09 12:34:40|406.83|404.43|406.9|404.5|406.9|404.5|406.76|404.36|0
1652099690000|2022-05-09 12:34:50|406.97|404.57|407.11|404.71|407.11|404.71|406.83|404.43|0
1652099700000|2022-05-09 12:35:00|407.25|404.85|407.67|405.27|407.67|405.27|407.25|404.85|0
1652099710000|2022-05-09 12:35:10|407.81|405.41|407.6|405.2|407.81|405.41|407.6|405.2|0
1652099720000|2022-05-09 12:35:20|407.53|405.13|407.53|405.13|407.53|405.13|407.53|405.13|0
1652099730000|2022-05-09 12:35:30|407.39|404.99|407.67|405.27|407.67|405.27|407.39|404.99|0
1652099740000|2022-05-09 12:35:40|407.25|404.85|406.97|404.57|407.25|404.85|406.97|404.57|0
1652099750000|2022-05-09 12:35:50|406.83|404.43|406.69|404.29|406.83|404.43|406.55|404.15|0
1652099760000|2022-05-09 12:36:00|407.11|404.71|407.04|404.64|407.39|404.99|407.04|404.64|0
1652099770000|2022-05-09 12:36:10|407.32|404.92|407.25|404.85|407.39|404.99|407.25|404.85|0
1652099780000|2022-05-09 12:36:20|406.97|404.57|407.53|405.13|407.53|405.13|406.97|404.57|0
1652099790000|2022-05-09 12:36:30|407.39|404.99|407.39|404.99|407.39|404.99|407.39|404.99|0
1652099800000|2022-05-09 12:36:40|407.52|405.12|407.11|404.71|407.6|405.2|407.11|404.71|0
1652099810000|2022-05-09 12:36:50|406.97|404.57|406.27|403.87|406.97|404.57|406.27|403.87|0
1652099820000|2022-05-09 12:37:00|406.13|403.73|405.99|403.59|406.13|403.73|405.57|403.17|0
1652099830000|2022-05-09 12:37:10|406.13|403.73|405.43|403.03|406.13|403.73|405.43|403.03|0
1652099840000|2022-05-09 12:37:20|405.37|402.97|405.23|402.83|405.43|403.03|405.23|402.83|0
1652099850000|2022-05-09 12:37:30|405.15|402.75|404.46|402.06|405.15|402.75|404.46|402.06|0
1652099860000|2022-05-09 12:37:40|404.39|401.99|404.74|402.34|404.74|402.34|404.32|401.92|0
1652099870000|2022-05-09 12:37:50|404.6|402.2|404.74|402.34|404.74|402.34|404.6|402.2|0
1652099880000|2022-05-09 12:38:00|404.81|402.41|404.6|402.2|404.81|402.41|404.46|402.06|0
1652099890000|2022-05-09 12:38:10|404.46|402.06|404.18|401.78|404.46|402.06|404.18|401.78|0
1652099900000|2022-05-09 12:38:20|404.04|401.64|404.25|401.85|404.25|401.85|404.04|401.64|0
1652099910000|2022-05-09 12:38:30|404.32|401.92|404.04|401.64|404.32|401.92|404.04|401.64|0
1652099920000|2022-05-09 12:38:40|404.46|402.06|404.18|401.78|404.46|402.06|404.18|401.78|0
1652099930000|2022-05-09 12:38:50|404.25|401.85|404.32|401.92|404.32|401.92|404.04|401.64|0
1652099940000|2022-05-09 12:39:00|404.6|402.2|404.46|402.06|404.6|402.2|404.46|402.06|0
1652099950000|2022-05-09 12:39:10|404.32|401.92|404.6|402.2|404.6|402.2|404.32|401.92|0
1652099960000|2022-05-09 12:39:20|404.74|402.34|404.74|402.34|404.88|402.48|404.74|402.34|0
1652099970000|2022-05-09 12:39:30|404.6|402.2|404.6|402.2|404.6|402.2|404.6|402.2|0
1652099980000|2022-05-09 12:39:40|404.46|402.06|403.62|401.22|404.46|402.06|403.62|401.22|0
1652099990000|2022-05-09 12:39:50|403.07|400.67|403.07|400.67|403.21|400.81|403.07|400.67|0
1652100000000|2022-05-09 12:40:00|402.93|400.53|402.1|399.7|402.93|400.53|402.1|399.7|0
1652100010000|2022-05-09 12:40:10|402.24|399.84|402.03|399.63|402.24|399.84|402.03|399.63|0
1652100020000|2022-05-09 12:40:20|401.55|399.15|401.27|398.87|401.55|399.15|401.27|398.87|0
1652100030000|2022-05-09 12:40:30|400.99|398.59|400.99|398.59|400.99|398.59|400.99|398.59|0
1652100040000|2022-05-09 12:40:40|401.13|398.73|400.86|398.46|401.13|398.73|400.86|398.46|0
1652100050000|2022-05-09 12:40:50|400.72|398.32|400.72|398.32|400.86|398.46|400.72|398.32|0
1652100060000|2022-05-09 12:41:00|401.13|398.73|401.41|399.01|401.41|399.01|401.13|398.73|0
1652100070000|2022-05-09 12:41:10|401.2|398.8|401.27|398.87|401.27|398.87|401.2|398.8|0
1652100080000|2022-05-09 12:41:20|401.13|398.73|400.72|398.32|401.13|398.73|400.58|398.18|0
1652100090000|2022-05-09 12:41:30|400.79|398.39|400.3|397.9|400.79|398.39|400.3|397.9|0
1652100100000|2022-05-09 12:41:40|400.16|397.76|400.16|397.76|400.44|398.04|400.16|397.76|0
1652100110000|2022-05-09 12:41:50|400.3|397.9|400.3|397.9|400.44|398.04|400.3|397.9|0
1652100120000|2022-05-09 12:42:00|400.16|397.76|400.03|397.63|400.16|397.76|400.03|397.63|0
1652100130000|2022-05-09 12:42:10|400.16|397.76|400.72|398.32|400.72|398.32|400.16|397.76|0
1652100140000|2022-05-09 12:42:20|400.85|398.45|400.85|398.45|400.99|398.59|400.85|398.45|0
1652100150000|2022-05-09 12:42:30|400.72|398.32|400.85|398.45|400.85|398.45|400.72|398.32|0
1652100160000|2022-05-09 12:42:40|400.99|398.59|401.41|399.01|401.41|399.01|400.99|398.59|0
1652100170000|2022-05-09 12:42:50|401.82|399.42|402.1|399.7|402.1|399.7|401.82|399.42|0
1652100180000|2022-05-09 12:43:00|402.24|399.84|402.1|399.7|402.24|399.84|402.1|399.7|0
1652100190000|2022-05-09 12:43:10|402.17|399.77|402.65|400.25|402.65|400.25|402.17|399.77|0
1652100200000|2022-05-09 12:43:20|403.07|400.67|403|400.6|403.07|400.67|402.93|400.53|0
1652100210000|2022-05-09 12:43:30|403.21|400.81|403.21|400.81|403.21|400.81|402.93|400.53|0
1652100220000|2022-05-09 12:43:40|403.35|400.95|402.79|400.39|403.35|400.95|402.65|400.25|0
1652100230000|2022-05-09 12:43:50|402.65|400.25|402.93|400.53|402.93|400.53|402.65|400.25|0
1652100240000|2022-05-09 12:44:00|402.51|400.11|402.51|400.11|402.59|400.19|402.51|400.11|0
1652100250000|2022-05-09 12:44:10|402.31|399.91|401.82|399.42|402.31|399.91|401.82|399.42|0
1652100260000|2022-05-09 12:44:20|401.89|399.49|402.1|399.7|402.1|399.7|401.82|399.42|0
1652100270000|2022-05-09 12:44:30|402.03|399.63|401.68|399.28|402.03|399.63|401.68|399.28|0
1652100280000|2022-05-09 12:44:40|401.82|399.42|401.82|399.42|401.96|399.56|401.82|399.42|0
1652100300000|2022-05-09 12:45:00|401.41|399.01|401.27|398.87|401.41|399.01|400.99|398.59|0
1652100310000|2022-05-09 12:45:10|401.41|399.01|401.13|398.73|401.41|399.01|401.13|398.73|0
1652100320000|2022-05-09 12:45:20|400.72|398.32|400.58|398.18|400.72|398.32|400.58|398.18|0
1652100330000|2022-05-09 12:45:30|400.44|398.04|400.44|398.04|400.58|398.18|400.44|398.04|0
1652100340000|2022-05-09 12:45:40|400.58|398.18|401.06|398.66|401.06|398.66|400.44|398.04|0
1652100350000|2022-05-09 12:45:50|401.27|398.87|401.27|398.87|401.34|398.94|401.27|398.87|0
1652100360000|2022-05-09 12:46:00|401.34|398.94|400.99|398.59|401.34|398.94|400.99|398.59|0
1652100370000|2022-05-09 12:46:10|401.13|398.73|401.68|399.28|401.82|399.42|401.13|398.73|0
1652100380000|2022-05-09 12:46:20|402.1|399.7|402.37|399.97|402.37|399.97|402.1|399.7|0
1652100390000|2022-05-09 12:46:30|402.31|399.91|402.1|399.7|402.31|399.91|402.1|399.7|0
1652100400000|2022-05-09 12:46:40|402.24|399.84|402.37|399.97|402.45|400.05|402.24|399.84|0
1652100410000|2022-05-09 12:46:50|402.51|400.11|402.65|400.25|402.65|400.25|402.51|400.11|0
1652100420000|2022-05-09 12:47:00|402.93|400.53|403.21|400.81|403.21|400.81|402.93|400.53|0
1652100430000|2022-05-09 12:47:10|403.07|400.67|403.42|401.02|403.42|401.02|403.07|400.67|0
1652100440000|2022-05-09 12:47:20|403.34|400.94|403.55|401.15|403.62|401.22|403.34|400.94|0
1652100450000|2022-05-09 12:47:30|403.48|401.08|403.62|401.22|403.76|401.36|403.48|401.08|0
1652100460000|2022-05-09 12:47:40|403.34|400.94|403.28|400.88|403.42|401.02|403.21|400.81|0
1652100470000|2022-05-09 12:47:50|403.42|401.02|403.48|401.08|403.62|401.22|403.42|401.02|0
1652100480000|2022-05-09 12:48:00|403.62|401.22|403.55|401.15|403.62|401.22|403.55|401.15|0
1652100490000|2022-05-09 12:48:10|403.9|401.5|403.48|401.08|403.9|401.5|403.48|401.08|0
1652100500000|2022-05-09 12:48:20|403.2|400.8|403.2|400.8|403.34|400.94|403.2|400.8|0
1652100510000|2022-05-09 12:48:30|403.14|400.74|403.14|400.74|403.2|400.8|403.14|400.74|0
1652100520000|2022-05-09 12:48:40|403.2|400.8|402.79|400.39|403.2|400.8|402.79|400.39|0
1652100530000|2022-05-09 12:48:50|402.58|400.18|402.93|400.53|402.93|400.53|402.51|400.11|0
1652100540000|2022-05-09 12:49:00|403.07|400.67|403.07|400.67|403.2|400.8|403.07|400.67|0
1652100550000|2022-05-09 12:49:10|403.2|400.8|403.14|400.74|403.34|400.94|403.14|400.74|0
1652100560000|2022-05-09 12:49:20|403.07|400.67|403.34|400.94|403.34|400.94|403.07|400.67|0
1652100570000|2022-05-09 12:49:30|403.48|401.08|402.51|400.11|403.48|401.08|402.51|400.11|0
1652100580000|2022-05-09 12:49:40|402.37|399.97|401.89|399.49|402.37|399.97|401.89|399.49|0
1652100590000|2022-05-09 12:49:50|401.68|399.28|401.82|399.42|401.82|399.42|401.68|399.28|0
1652100600000|2022-05-09 12:50:00|401.68|399.28|401.68|399.28|401.68|399.28|401.68|399.28|0
1652100610000|2022-05-09 12:50:10|401.54|399.14|400.85|398.45|401.54|399.14|400.71|398.31|0
1652100620000|2022-05-09 12:50:20|400.99|398.59|401.13|398.73|401.13|398.73|400.85|398.45|0
1652100630000|2022-05-09 12:50:30|401.4|399|401.4|399|401.4|399|401.34|398.94|0
1652100640000|2022-05-09 12:50:40|401.54|399.14|402.23|399.83|402.23|399.83|401.54|399.14|0
1652100650000|2022-05-09 12:50:50|402.1|399.7|402.1|399.7|402.1|399.7|401.96|399.56|0
1652100660000|2022-05-09 12:51:00|402.23|399.83|402.23|399.83|402.23|399.83|402.1|399.7|0
1652100670000|2022-05-09 12:51:10|402.1|399.7|401.27|398.87|402.1|399.7|401.27|398.87|0
1652100680000|2022-05-09 12:51:20|401.2|398.8|400.99|398.59|401.27|398.87|400.99|398.59|0
1652100690000|2022-05-09 12:51:30|400.85|398.45|400.57|398.17|400.85|398.45|400.57|398.17|0
1652100700000|2022-05-09 12:51:40|400.99|398.59|400.85|398.45|400.99|398.59|400.85|398.45|0
1652100710000|2022-05-09 12:51:50|400.57|398.17|401.26|398.86|401.26|398.86|400.57|398.17|0
1652100720000|2022-05-09 12:52:00|401.54|399.14|401.4|399|401.68|399.28|401.4|399|0
1652100730000|2022-05-09 12:52:10|402.17|399.77|400.29|397.89|402.17|399.77|400.08|397.68|0
1652100740000|2022-05-09 12:52:20|400.22|397.82|400.5|398.1|400.5|398.1|400.08|397.68|0
1652100750000|2022-05-09 12:52:30|400.36|397.96|400.22|397.82|400.36|397.96|400.22|397.82|0
1652100760000|2022-05-09 12:52:40|400.36|397.96|400.22|397.82|400.5|398.1|400.22|397.82|0
1652100770000|2022-05-09 12:52:50|400.36|397.96|400.5|398.1|400.64|398.24|400.36|397.96|0
1652100780000|2022-05-09 12:53:00|400.64|398.24|400.64|398.24|400.64|398.24|400.5|398.1|0
1652100790000|2022-05-09 12:53:10|400.22|397.82|400.08|397.68|400.22|397.82|399.81|397.41|0
1652100800000|2022-05-09 12:53:20|399.95|397.55|400.08|397.68|400.22|397.82|399.95|397.55|0
1652100810000|2022-05-09 12:53:30|400.36|397.96|400.22|397.82|400.78|398.38|400.22|397.82|0
1652100820000|2022-05-09 12:53:40|400.36|397.96|400.22|397.82|400.36|397.96|399.95|397.55|0
1652100830000|2022-05-09 12:53:50|399.95|397.55|400.08|397.68|400.22|397.82|399.95|397.55|0
1652100840000|2022-05-09 12:54:00|399.95|397.55|399.95|397.55|399.95|397.55|399.95|397.55|0
1652100850000|2022-05-09 12:54:10|400.08|397.68|400.08|397.68|400.08|397.68|400.08|397.68|0
1652100860000|2022-05-09 12:54:20|400.22|397.82|400.02|397.62|400.22|397.82|400.02|397.62|0
1652100870000|2022-05-09 12:54:30|400.08|397.68|400.22|397.82|400.36|397.96|400.08|397.68|0
1652100880000|2022-05-09 12:54:40|400.08|397.68|400.36|397.96|400.36|397.96|400.08|397.68|0
1652100890000|2022-05-09 12:54:50|400.08|397.68|400.02|397.62|400.08|397.68|400.02|397.62|0
1652100900000|2022-05-09 12:55:00|400.08|397.68|400.22|397.82|400.22|397.82|399.95|397.55|0
1652100910000|2022-05-09 12:55:10|400.36|397.96|400.5|398.1|400.5|398.1|400.22|397.82|0
1652100920000|2022-05-09 12:55:20|400.91|398.51|400.91|398.51|401.05|398.65|400.91|398.51|0
1652100930000|2022-05-09 12:55:30|400.77|398.37|400.77|398.37|400.91|398.51|400.77|398.37|0
1652100940000|2022-05-09 12:55:40|400.91|398.51|400.91|398.51|400.91|398.51|400.77|398.37|0
1652100950000|2022-05-09 12:55:50|401.05|398.65|400.77|398.37|401.19|398.79|400.77|398.37|0
1652100960000|2022-05-09 12:56:00|400.64|398.24|400.85|398.45|400.91|398.51|400.64|398.24|0
1652100970000|2022-05-09 12:56:10|400.91|398.51|401.6|399.2|401.6|399.2|400.91|398.51|0
1652100980000|2022-05-09 12:56:20|401.47|399.07|401.05|398.65|401.47|399.07|401.05|398.65|0
1652100990000|2022-05-09 12:56:30|401.33|398.93|401.33|398.93|401.33|398.93|401.19|398.79|0
1652101000000|2022-05-09 12:56:40|401.26|398.86|401.33|398.93|401.33|398.93|401.26|398.86|0
1652101010000|2022-05-09 12:56:50|400.85|398.45|400.77|398.37|400.85|398.45|400.64|398.24|0
1652101020000|2022-05-09 12:57:00|401.05|398.65|400.91|398.51|401.05|398.65|400.91|398.51|0
1652101030000|2022-05-09 12:57:10|400.85|398.45|401.05|398.65|401.05|398.65|400.85|398.45|0
1652101040000|2022-05-09 12:57:20|400.91|398.51|400.91|398.51|400.91|398.51|400.91|398.51|0
1652101050000|2022-05-09 12:57:30|401.12|398.72|401.33|398.93|401.47|399.07|401.12|398.72|0
1652101060000|2022-05-09 12:57:40|401.74|399.34|402.02|399.62|402.02|399.62|401.74|399.34|0
1652101070000|2022-05-09 12:57:50|401.88|399.48|402.23|399.83|402.44|400.04|401.88|399.48|0
1652101080000|2022-05-09 12:58:00|402.44|400.04|402.3|399.9|402.44|400.04|402.3|399.9|0
1652101090000|2022-05-09 12:58:10|402.44|400.04|402.23|399.83|402.44|400.04|402.16|399.76|0
1652101100000|2022-05-09 12:58:20|402.43|400.03|402.71|400.31|402.71|400.31|402.43|400.03|0
1652101110000|2022-05-09 12:58:30|402.85|400.45|402.71|400.31|402.85|400.45|402.71|400.31|0
1652101120000|2022-05-09 12:58:40|402.57|400.17|402.57|400.17|402.57|400.17|402.43|400.03|0
1652101130000|2022-05-09 12:58:50|402.71|400.31|402.85|400.45|402.85|400.45|402.71|400.31|0
1652101140000|2022-05-09 12:59:00|402.71|400.31|402.85|400.45|402.85|400.45|402.57|400.17|0
1652101150000|2022-05-09 12:59:10|402.78|400.38|402.85|400.45|402.85|400.45|402.78|400.38|0
1652101160000|2022-05-09 12:59:20|402.99|400.59|403.13|400.73|403.27|400.87|402.92|400.52|0
1652101170000|2022-05-09 12:59:30|403.27|400.87|403.27|400.87|403.27|400.87|403.27|400.87|0
1652101180000|2022-05-09 12:59:40|403.41|401.01|403.06|400.66|403.41|401.01|403.06|400.66|0
1652101190000|2022-05-09 12:59:50|402.99|400.59|403.27|400.87|403.27|400.87|402.99|400.59|0
1652101200000|2022-05-09 13:00:00|403.13|400.73|403.13|400.73|403.13|400.73|403.13|400.73|0
1652101210000|2022-05-09 13:00:10|402.99|400.59|402.99|400.59|402.99|400.59|402.78|400.38|0
1652101220000|2022-05-09 13:00:20|402.92|400.52|402.85|400.45|402.99|400.59|402.85|400.45|0
1652101230000|2022-05-09 13:00:30|402.99|400.59|403.13|400.73|403.13|400.73|402.85|400.45|0
1652101240000|2022-05-09 13:00:40|403.27|400.87|403.68|401.28|403.68|401.28|403.27|400.87|0
1652101250000|2022-05-09 13:00:50|403.54|401.14|403.13|400.73|403.54|401.14|403.13|400.73|0
1652101260000|2022-05-09 13:01:00|403.27|400.87|402.64|400.24|403.27|400.87|402.64|400.24|0
1652101270000|2022-05-09 13:01:10|402.43|400.03|402.99|400.59|402.99|400.59|402.43|400.03|0
1652101280000|2022-05-09 13:01:20|403.27|400.87|402.99|400.59|403.27|400.87|402.85|400.45|0
1652101290000|2022-05-09 13:01:30|403.13|400.73|403.27|400.87|403.41|401.01|403.13|400.73|0
1652101300000|2022-05-09 13:01:40|403.48|401.08|403.68|401.28|403.68|401.28|403.48|401.08|0
1652101310000|2022-05-09 13:01:50|403.82|401.42|404.24|401.84|404.38|401.98|403.82|401.42|0
1652101320000|2022-05-09 13:02:00|403.96|401.56|404.1|401.7|404.1|401.7|403.96|401.56|0
1652101330000|2022-05-09 13:02:10|404.24|401.84|404.24|401.84|404.38|401.98|404.24|401.84|0
1652101340000|2022-05-09 13:02:20|404.52|402.12|404.8|402.4|404.8|402.4|404.52|402.12|0
1652101350000|2022-05-09 13:02:30|404.66|402.26|404.24|401.84|404.66|402.26|404.24|401.84|0
1652101360000|2022-05-09 13:02:40|404.17|401.77|403.27|400.87|404.24|401.84|403.27|400.87|0
1652101370000|2022-05-09 13:02:50|403.13|400.73|403.27|400.87|403.54|401.14|403.13|400.73|0
1652101380000|2022-05-09 13:03:00|403.4|401|402.99|400.59|403.4|401|402.99|400.59|0
1652101390000|2022-05-09 13:03:10|402.71|400.31|402.64|400.24|402.85|400.45|402.64|400.24|0
1652101400000|2022-05-09 13:03:20|402.71|400.31|404.1|401.7|404.17|401.77|402.71|400.31|0
1652101410000|2022-05-09 13:03:30|404.03|401.63|403.82|401.42|404.66|402.26|403.82|401.42|0
1652101420000|2022-05-09 13:03:40|404.1|401.7|404.1|401.7|404.1|401.7|404.1|401.7|0
1652101430000|2022-05-09 13:03:50|403.82|401.42|404.1|401.7|404.1|401.7|403.68|401.28|0
1652101440000|2022-05-09 13:04:00|404.52|402.12|403.82|401.42|404.52|402.12|403.82|401.42|0
1652101450000|2022-05-09 13:04:10|404.1|401.7|404.1|401.7|404.17|401.77|404.03|401.63|0
1652101460000|2022-05-09 13:04:20|403.96|401.56|403.4|401|403.96|401.56|403.4|401|0
1652101470000|2022-05-09 13:04:30|403.26|400.86|403.54|401.14|403.54|401.14|403.26|400.86|0
1652101480000|2022-05-09 13:04:40|403.68|401.28|403.82|401.42|403.82|401.42|403.4|401|0
1652101490000|2022-05-09 13:04:50|403.96|401.56|402.99|400.59|403.96|401.56|402.99|400.59|0
1652101500000|2022-05-09 13:05:00|402.57|400.17|402.15|399.75|402.57|400.17|402.02|399.62|0
1652101510000|2022-05-09 13:05:10|402.43|400.03|402.43|400.03|402.57|400.17|402.43|400.03|0
1652101520000|2022-05-09 13:05:20|402.29|399.89|402.43|400.03|402.43|400.03|402.29|399.89|0
1652101530000|2022-05-09 13:05:30|402.15|399.75|402.71|400.31|402.71|400.31|402.15|399.75|0
1652101540000|2022-05-09 13:05:40|403.13|400.73|403.13|400.73|403.2|400.8|403.13|400.73|0
1652101550000|2022-05-09 13:05:50|402.99|400.59|403.34|400.94|403.34|400.94|402.99|400.59|0
1652101560000|2022-05-09 13:06:00|403.26|400.86|403.06|400.66|403.4|401|403.06|400.66|0
1652101570000|2022-05-09 13:06:10|403.13|400.73|402.99|400.59|403.13|400.73|402.85|400.45|0
1652101580000|2022-05-09 13:06:20|402.85|400.45|402.64|400.24|402.85|400.45|402.64|400.24|0
1652101590000|2022-05-09 13:06:30|402.43|400.03|402.85|400.45|402.99|400.59|402.43|400.03|0
1652101600000|2022-05-09 13:06:40|402.92|400.52|402.64|400.24|402.92|400.52|402.64|400.24|0
1652101610000|2022-05-09 13:06:50|402.71|400.31|402.57|400.17|402.71|400.31|402.57|400.17|0
1652101620000|2022-05-09 13:07:00|402.85|400.45|402.71|400.31|402.85|400.45|402.71|400.31|0
1652101630000|2022-05-09 13:07:10|402.43|400.03|402.57|400.17|402.85|400.45|402.43|400.03|0
1652101640000|2022-05-09 13:07:20|402.71|400.31|402.85|400.45|402.85|400.45|402.71|400.31|0
1652101650000|2022-05-09 13:07:30|402.99|400.59|403.4|401|403.4|401|402.99|400.59|0
1652101660000|2022-05-09 13:07:40|403.54|401.14|403.54|401.14|403.54|401.14|403.54|401.14|0
1652101670000|2022-05-09 13:07:50|403.4|401|403.82|401.42|403.82|401.42|403.4|401|0
1652101680000|2022-05-09 13:08:00|403.68|401.28|403.54|401.14|403.68|401.28|403.4|401|0
1652101690000|2022-05-09 13:08:10|403.82|401.42|403.96|401.56|404.1|401.7|403.82|401.42|0
1652101700000|2022-05-09 13:08:20|403.82|401.42|403.68|401.28|403.96|401.56|403.68|401.28|0
1652101710000|2022-05-09 13:08:30|403.54|401.14|403.4|401|403.54|401.14|403.4|401|0
1652101720000|2022-05-09 13:08:40|403.26|400.86|403.26|400.86|403.26|400.86|403.26|400.86|0
1652101730000|2022-05-09 13:08:50|403.12|400.72|402.85|400.45|403.12|400.72|402.85|400.45|0
1652101740000|2022-05-09 13:09:00|402.71|400.31|402.57|400.17|402.71|400.31|402.57|400.17|0
1652101750000|2022-05-09 13:09:10|402.43|400.03|402.36|399.96|402.43|400.03|402.29|399.89|0
1652101760000|2022-05-09 13:09:20|402.43|400.03|402.5|400.1|402.5|400.1|402.43|400.03|0
1652101770000|2022-05-09 13:09:30|402.57|400.17|402.43|400.03|402.57|400.17|402.43|400.03|0
1652101780000|2022-05-09 13:09:40|402.29|399.89|402.29|399.89|402.57|400.17|402.29|399.89|0
1652101790000|2022-05-09 13:09:50|402.43|400.03|402.43|400.03|402.43|400.03|402.29|399.89|0
1652101800000|2022-05-09 13:10:00|402.71|400.31|402.57|400.17|402.71|400.31|402.57|400.17|0
1652101810000|2022-05-09 13:10:10|402.64|400.24|403.12|400.72|403.12|400.72|402.57|400.17|0
1652101820000|2022-05-09 13:10:20|402.98|400.58|403.26|400.86|403.26|400.86|402.98|400.58|0
1652101830000|2022-05-09 13:10:30|403.4|401|403.12|400.72|403.4|401|403.12|400.72|0
1652101840000|2022-05-09 13:10:40|403.2|400.8|403.54|401.14|403.54|401.14|403.2|400.8|0
1652101850000|2022-05-09 13:10:50|403.4|401|403.26|400.86|403.4|401|403.26|400.86|0
1652101860000|2022-05-09 13:11:00|403.47|401.07|403.12|400.72|403.47|401.07|403.12|400.72|0
1652101870000|2022-05-09 13:11:10|403.2|400.8|402.98|400.58|403.2|400.8|402.98|400.58|0
1652101880000|2022-05-09 13:11:20|403.26|400.86|403.54|401.14|403.54|401.14|403.26|400.86|0
1652101890000|2022-05-09 13:11:30|403.12|400.72|402.92|400.52|403.26|400.86|402.92|400.52|0
1652101900000|2022-05-09 13:11:40|402.85|400.45|403.12|400.72|403.12|400.72|402.85|400.45|0
1652101910000|2022-05-09 13:11:50|403.26|400.86|403.12|400.72|403.26|400.86|403.12|400.72|0
1652101920000|2022-05-09 13:12:00|403.06|400.66|402.98|400.58|403.12|400.72|402.98|400.58|0
1652101930000|2022-05-09 13:12:10|402.84|400.44|402.57|400.17|402.84|400.44|402.57|400.17|0
1652101940000|2022-05-09 13:12:20|402.43|400.03|402.01|399.61|402.43|400.03|402.01|399.61|0
1652101950000|2022-05-09 13:12:30|401.74|399.34|401.46|399.06|401.74|399.34|401.46|399.06|0
1652101960000|2022-05-09 13:12:40|401.32|398.92|401.18|398.78|401.32|398.92|401.18|398.78|0
1652101970000|2022-05-09 13:12:50|401.04|398.64|400.63|398.23|401.04|398.64|400.63|398.23|0
1652101980000|2022-05-09 13:13:00|400.49|398.09|400.21|397.81|400.49|398.09|400.07|397.67|0
1652101990000|2022-05-09 13:13:10|400.35|397.95|400.35|397.95|400.63|398.23|400.35|397.95|0
1652102000000|2022-05-09 13:13:20|400.42|398.02|400.28|397.88|400.49|398.09|400.28|397.88|0
1652102010000|2022-05-09 13:13:30|400.21|397.81|400.21|397.81|400.28|397.88|400.21|397.81|0
1652102020000|2022-05-09 13:13:40|400.49|398.09|400.21|397.81|400.49|398.09|400.21|397.81|0
1652102030000|2022-05-09 13:13:50|400.15|397.75|400.35|397.95|400.49|398.09|400.07|397.67|0
1652102040000|2022-05-09 13:14:00|400.21|397.81|400.07|397.67|400.21|397.81|400.07|397.67|0
1652102050000|2022-05-09 13:14:10|399.8|397.4|399.25|396.85|399.8|397.4|399.25|396.85|0
1652102060000|2022-05-09 13:14:20|399.38|396.98|399.25|396.85|399.38|396.98|399.25|396.85|0
1652102070000|2022-05-09 13:14:30|399.38|396.98|399.52|397.12|399.52|397.12|399.38|396.98|0
1652102080000|2022-05-09 13:14:40|399.38|396.98|398.14|395.74|399.38|396.98|398.14|395.74|0
1652102090000|2022-05-09 13:14:50|397.73|395.33|397.73|395.33|398.01|395.61|397.73|395.33|0
1652102100000|2022-05-09 13:15:00|397.18|394.78|397.18|394.78|397.32|394.92|397.18|394.78|0
1652102110000|2022-05-09 13:15:10|397.59|395.19|398.14|395.74|398.14|395.74|397.59|395.19|0
1652102120000|2022-05-09 13:15:20|398.08|395.68|397.87|395.47|398.14|395.74|397.87|395.47|0
1652102130000|2022-05-09 13:15:30|397.73|395.33|398|395.6|398|395.6|397.73|395.33|0
1652102140000|2022-05-09 13:15:40|397.87|395.47|398.14|395.74|398.14|395.74|397.87|395.47|0
1652102150000|2022-05-09 13:15:50|398|395.6|397.8|395.4|398|395.6|397.8|395.4|0
1652102160000|2022-05-09 13:16:00|397.73|395.33|397.73|395.33|397.73|395.33|397.73|395.33|0
1652102170000|2022-05-09 13:16:10|397.59|395.19|397.32|394.92|397.59|395.19|397.32|394.92|0
1652102180000|2022-05-09 13:16:20|397.18|394.78|397.87|395.47|397.87|395.47|396.9|394.5|0
1652102190000|2022-05-09 13:16:30|398|395.6|398.14|395.74|398.14|395.74|397.87|395.47|0
1652102200000|2022-05-09 13:16:40|398|395.6|398.42|396.02|398.42|396.02|397.87|395.47|0
1652102210000|2022-05-09 13:16:50|398.69|396.29|398.56|396.16|398.69|396.29|398.56|396.16|0
1652102220000|2022-05-09 13:17:00|398.97|396.57|399.11|396.71|399.11|396.71|398.97|396.57|0
1652102230000|2022-05-09 13:17:10|399.52|397.12|399.45|397.05|399.52|397.12|399.45|397.05|0
1652102240000|2022-05-09 13:17:20|399.38|396.98|399.66|397.26|399.66|397.26|399.38|396.98|0
1652102250000|2022-05-09 13:17:30|399.8|397.4|399.66|397.26|399.8|397.4|399.66|397.26|0
1652102260000|2022-05-09 13:17:40|399.93|397.53|400.07|397.67|400.07|397.67|399.8|397.4|0
1652102270000|2022-05-09 13:17:50|400.21|397.81|400.21|397.81|400.21|397.81|400.07|397.67|0
1652102280000|2022-05-09 13:18:00|400.35|397.95|400.49|398.09|400.49|398.09|400.35|397.95|0
1652102290000|2022-05-09 13:18:10|401.04|398.64|400.97|398.57|401.18|398.78|400.97|398.57|0
1652102300000|2022-05-09 13:18:20|400.9|398.5|400.63|398.23|400.9|398.5|400.49|398.09|0
1652102310000|2022-05-09 13:18:30|400.76|398.36|400.49|398.09|400.76|398.36|400.49|398.09|0
1652102320000|2022-05-09 13:18:40|400.76|398.36|400.49|398.09|400.76|398.36|400.49|398.09|0
1652102330000|2022-05-09 13:18:50|400.62|398.22|400.76|398.36|400.76|398.36|400.62|398.22|0
1652102340000|2022-05-09 13:19:00|400.9|398.5|400.76|398.36|400.9|398.5|400.76|398.36|0
1652102350000|2022-05-09 13:19:10|400.9|398.5|401.04|398.64|401.04|398.64|400.76|398.36|0
1652102360000|2022-05-09 13:19:20|401.18|398.78|400.76|398.36|401.18|398.78|400.76|398.36|0
1652102370000|2022-05-09 13:19:30|400.9|398.5|401.04|398.64|401.04|398.64|400.9|398.5|0
1652102380000|2022-05-09 13:19:40|400.9|398.5|400.9|398.5|400.97|398.57|400.9|398.5|0
1652102390000|2022-05-09 13:19:50|401.04|398.64|401.04|398.64|401.18|398.78|401.04|398.64|0
1652102400000|2022-05-09 13:20:00|400.97|398.57|401.04|398.64|401.04|398.64|400.9|398.5|0
1652102410000|2022-05-09 13:20:10|401.18|398.78|401.73|399.33|401.73|399.33|401.18|398.78|0
1652102420000|2022-05-09 13:20:20|401.87|399.47|402.15|399.75|402.15|399.75|401.87|399.47|0
1652102430000|2022-05-09 13:20:30|402.01|399.61|402.08|399.68|402.08|399.68|402.01|399.61|0
1652102440000|2022-05-09 13:20:40|402.01|399.61|401.87|399.47|402.15|399.75|401.87|399.47|0
1652102450000|2022-05-09 13:20:50|402.15|399.75|402.15|399.75|402.29|399.89|402.15|399.75|0
1652102460000|2022-05-09 13:21:00|402.56|400.16|402.22|399.82|402.56|400.16|402.22|399.82|0
1652102470000|2022-05-09 13:21:10|402.15|399.75|402.01|399.61|402.36|399.96|402.01|399.61|0
1652102480000|2022-05-09 13:21:20|401.94|399.54|402.01|399.61|402.01|399.61|401.87|399.47|0
1652102490000|2022-05-09 13:21:30|402.15|399.75|402.08|399.68|402.15|399.75|402.08|399.68|0
1652102500000|2022-05-09 13:21:40|402.15|399.75|401.73|399.33|402.15|399.75|401.73|399.33|0
1652102510000|2022-05-09 13:21:50|401.87|399.47|401.73|399.33|401.87|399.47|401.73|399.33|0
1652102520000|2022-05-09 13:22:00|401.59|399.19|401.73|399.33|401.73|399.33|401.59|399.19|0
1652102530000|2022-05-09 13:22:10|402.01|399.61|402.15|399.75|402.22|399.82|402.01|399.61|0
1652102540000|2022-05-09 13:22:20|402.42|400.02|402.42|400.02|402.42|400.02|402.22|399.82|0
1652102550000|2022-05-09 13:22:30|402.29|399.89|402.15|399.75|402.29|399.89|402.15|399.75|0
1652102560000|2022-05-09 13:22:40|402.28|399.88|402.42|400.02|402.56|400.16|402.28|399.88|0
1652102570000|2022-05-09 13:22:50|402.28|399.88|402.42|400.02|402.42|400.02|402.28|399.88|0
1652102580000|2022-05-09 13:23:00|402.56|400.16|401.87|399.47|402.56|400.16|401.87|399.47|0
1652102590000|2022-05-09 13:23:10|401.73|399.33|402.15|399.75|402.15|399.75|401.73|399.33|0
1652102600000|2022-05-09 13:23:20|402.01|399.61|401.87|399.47|402.01|399.61|401.73|399.33|0
1652102610000|2022-05-09 13:23:30|401.94|399.54|401.87|399.47|401.94|399.54|401.87|399.47|0
1652102620000|2022-05-09 13:23:40|402.01|399.61|402.15|399.75|402.15|399.75|402.01|399.61|0
1652102630000|2022-05-09 13:23:50|402.01|399.61|402.01|399.61|402.01|399.61|401.87|399.47|0
1652102640000|2022-05-09 13:24:00|401.59|399.19|401.73|399.33|401.73|399.33|401.59|399.19|0
1652102650000|2022-05-09 13:24:10|401.45|399.05|401.18|398.78|401.59|399.19|401.18|398.78|0
1652102660000|2022-05-09 13:24:20|401.11|398.71|400.76|398.36|401.31|398.91|400.76|398.36|0
1652102670000|2022-05-09 13:24:30|400.62|398.22|400.76|398.36|400.76|398.36|400.62|398.22|0
1652102680000|2022-05-09 13:24:40|400.62|398.22|400.48|398.08|400.62|398.22|400.35|397.95|0
1652102690000|2022-05-09 13:24:50|400.35|397.95|400.21|397.81|400.35|397.95|400.21|397.81|0
1652102700000|2022-05-09 13:25:00|400.35|397.95|400.48|398.08|400.48|398.08|400.35|397.95|0
1652102710000|2022-05-09 13:25:10|400.62|398.22|401.87|399.47|402.15|399.75|400.62|398.22|0
1652102720000|2022-05-09 13:25:20|401.8|399.4|402.15|399.75|402.15|399.75|401.8|399.4|0
1652102730000|2022-05-09 13:25:30|401.73|399.33|401.59|399.19|401.87|399.47|401.45|399.05|0
1652102740000|2022-05-09 13:25:40|401.31|398.91|401.45|399.05|401.45|399.05|401.31|398.91|0
1652102750000|2022-05-09 13:25:50|401.18|398.78|401.04|398.64|401.18|398.78|401.04|398.64|0
1652102760000|2022-05-09 13:26:00|401.18|398.78|400.97|398.57|401.18|398.78|400.97|398.57|0
1652102770000|2022-05-09 13:26:10|400.62|398.22|400.76|398.36|400.9|398.5|400.62|398.22|0
1652102780000|2022-05-09 13:26:20|400.83|398.43|400.48|398.08|400.83|398.43|400.21|397.81|0
1652102790000|2022-05-09 13:26:30|400.34|397.94|400.34|397.94|400.48|398.08|400.34|397.94|0
1652102800000|2022-05-09 13:26:40|400.48|398.08|399.93|397.53|400.48|398.08|399.93|397.53|0
1652102810000|2022-05-09 13:26:50|399.79|397.39|400.07|397.67|400.14|397.74|399.79|397.39|0
1652102820000|2022-05-09 13:27:00|400.21|397.81|400.07|397.67|400.62|398.22|400.07|397.67|0
1652102830000|2022-05-09 13:27:10|400.34|397.94|400.21|397.81|400.34|397.94|400.07|397.67|0
1652102840000|2022-05-09 13:27:20|400.48|398.08|400.48|398.08|400.62|398.22|400.48|398.08|0
1652102850000|2022-05-09 13:27:30|400.34|397.94|400.76|398.36|400.76|398.36|400.34|397.94|0
1652102860000|2022-05-09 13:27:40|400.9|398.5|400.76|398.36|401.04|398.64|400.76|398.36|0
1652102870000|2022-05-09 13:27:50|400.48|398.08|399.52|397.12|400.48|398.08|399.52|397.12|0
1652102880000|2022-05-09 13:28:00|399.65|397.25|399.59|397.19|399.65|397.25|399.52|397.12|0
1652102890000|2022-05-09 13:28:10|399.65|397.25|399.93|397.53|400.07|397.67|399.65|397.25|0
1652102900000|2022-05-09 13:28:20|399.65|397.25|400.21|397.81|400.21|397.81|399.65|397.25|0
1652102910000|2022-05-09 13:28:30|400.34|397.94|400.34|397.94|400.48|398.08|400.34|397.94|0
1652102920000|2022-05-09 13:28:40|400.21|397.81|401.31|398.91|401.45|399.05|400.21|397.81|0
1652102930000|2022-05-09 13:28:50|401.59|399.19|401.45|399.05|401.59|399.19|401.31|398.91|0
1652102940000|2022-05-09 13:29:00|401.59|399.19|402|399.6|402|399.6|401.59|399.19|0
1652102950000|2022-05-09 13:29:10|401.59|399.19|401.59|399.19|401.59|399.19|401.45|399.05|0
1652102970000|2022-05-09 13:29:30|401.87|399.47|402.14|399.74|402.14|399.74|401.73|399.33|0
1652102980000|2022-05-09 13:29:40|402|399.6|402.56|400.16|402.56|400.16|402|399.6|0
1652102990000|2022-05-09 13:29:50|402.14|399.74|402.91|400.51|402.91|400.51|402.14|399.74|0
1652103000000|2022-05-09 13:30:00|402.21|399.81|402.56|400.16|402.98|400.58|402.21|399.81|0
1652103010000|2022-05-09 13:30:10|402.7|400.3|402.56|400.16|402.7|400.3|402|399.6|0
1652103020000|2022-05-09 13:30:20|404.37|401.97|403.67|401.27|404.64|402.24|403.11|400.71|0
1652103030000|2022-05-09 13:30:30|403.53|401.13|402.42|400.02|403.53|401.13|401.66|399.26|0
1652103040000|2022-05-09 13:30:40|402.35|399.95|402.42|400.02|402.42|400.02|402|399.6|0
1652103050000|2022-05-09 13:30:50|403.25|400.85|401.87|399.47|403.25|400.85|401.87|399.47|0
1652103060000|2022-05-09 13:31:00|402|399.6|401.03|398.63|402|399.6|401.03|398.63|0
1652103070000|2022-05-09 13:31:10|400.76|398.36|400.76|398.36|400.76|398.36|400.62|398.22|0
1652103080000|2022-05-09 13:31:20|400.9|398.5|401.17|398.77|401.17|398.77|400.34|397.94|0
1652103090000|2022-05-09 13:31:30|402.28|399.88|401.59|399.19|402.56|400.16|401.59|399.19|0
1652103100000|2022-05-09 13:31:40|401.86|399.46|402.56|400.16|402.56|400.16|401.45|399.05|0
1652103110000|2022-05-09 13:31:50|401.17|398.77|402.21|399.81|402.21|399.81|401.17|398.77|0
1652103120000|2022-05-09 13:32:00|402.49|400.09|399.93|397.53|402.49|400.09|399.93|397.53|0
1652103130000|2022-05-09 13:32:10|400.76|398.36|399.65|397.25|400.9|398.5|399.65|397.25|0
1652103140000|2022-05-09 13:32:20|400.76|398.36|401.59|399.19|401.59|399.19|400.48|398.08|0
1652103150000|2022-05-09 13:32:30|402.28|399.88|405.06|402.66|405.06|402.66|402.28|399.88|0
1652103160000|2022-05-09 13:32:40|405.76|403.36|405.13|402.73|405.76|403.36|404.23|401.83|0
1652103170000|2022-05-09 13:32:50|405.2|402.8|405.9|403.5|405.9|403.5|405.2|402.8|0
1652103180000|2022-05-09 13:33:00|406.04|403.64|407.85|405.45|407.85|405.45|406.04|403.64|0
1652103190000|2022-05-09 13:33:10|407.57|405.17|408.13|405.73|408.27|405.87|407.57|405.17|0
1652103200000|2022-05-09 13:33:20|408.69|406.29|406.87|404.47|408.69|406.29|405.62|403.22|0
1652103210000|2022-05-09 13:33:30|406.73|404.33|405.34|402.94|406.73|404.33|405.27|402.87|0
1652103220000|2022-05-09 13:33:40|407.29|404.89|407.01|404.61|407.29|404.89|406.95|404.55|0
1652103230000|2022-05-09 13:33:50|407.43|405.03|407.01|404.61|407.43|405.03|407.01|404.61|0
1652103240000|2022-05-09 13:34:00|406.87|404.47|406.45|404.05|406.87|404.47|406.32|403.92|0
1652103250000|2022-05-09 13:34:10|407.57|405.17|407.71|405.31|407.71|405.31|407.43|405.03|0
1652103260000|2022-05-09 13:34:20|407.23|404.83|407.01|404.61|407.43|405.03|407.01|404.61|0
1652103270000|2022-05-09 13:34:30|405.9|403.5|407.57|405.17|407.71|405.31|405.9|403.5|0
1652103280000|2022-05-09 13:34:40|405.9|403.5|405.06|402.66|405.9|403.5|405.06|402.66|0
1652103290000|2022-05-09 13:34:50|405.48|403.08|403.67|401.27|406.31|403.91|403.67|401.27|0
1652103300000|2022-05-09 13:35:00|401.86|399.46|401.86|399.46|401.86|399.46|401.59|399.19|0
1652103310000|2022-05-09 13:35:10|402.28|399.88|401.59|399.19|402.28|399.88|401.59|399.19|0
1652103320000|2022-05-09 13:35:20|402.56|400.16|402.14|399.74|402.7|400.3|402.14|399.74|0
1652103330000|2022-05-09 13:35:30|403.11|400.71|402.21|399.81|403.25|400.85|402.21|399.81|0
1652103340000|2022-05-09 13:35:40|402.7|400.3|402|399.6|402.7|400.3|402|399.6|0
1652103350000|2022-05-09 13:35:50|401.8|399.4|402.69|400.29|402.69|400.29|401.59|399.19|0
1652103360000|2022-05-09 13:36:00|402|399.6|403.95|401.55|403.95|401.55|402|399.6|0
1652103370000|2022-05-09 13:36:10|403.53|401.13|403.25|400.85|403.81|401.41|403.25|400.85|0
1652103380000|2022-05-09 13:36:20|402.42|400.02|402|399.6|402.42|400.02|402|399.6|0
1652103390000|2022-05-09 13:36:30|401.59|399.19|401.72|399.32|401.93|399.53|401.59|399.19|0
1652103400000|2022-05-09 13:36:40|401.31|398.91|400.89|398.49|401.86|399.46|400.89|398.49|0
1652103410000|2022-05-09 13:36:50|401.03|398.63|401.31|398.91|401.31|398.91|400.89|398.49|0
1652103420000|2022-05-09 13:37:00|402.14|399.74|403.25|400.85|403.53|401.13|402.14|399.74|0
1652103430000|2022-05-09 13:37:10|403.39|400.99|405.62|403.22|406.03|403.63|403.39|400.99|0
1652103440000|2022-05-09 13:37:20|404.43|402.03|405.06|402.66|405.06|402.66|404.43|402.03|0
1652103450000|2022-05-09 13:37:30|406.03|403.63|405.62|403.22|406.17|403.77|405.62|403.22|0
1652103460000|2022-05-09 13:37:40|404.08|401.68|404.92|402.52|404.92|402.52|403.67|401.27|0
1652103470000|2022-05-09 13:37:50|405.13|402.73|404.5|402.1|405.34|402.94|404.5|402.1|0
1652103480000|2022-05-09 13:38:00|405.34|402.94|404.92|402.52|405.34|402.94|404.78|402.38|0
1652103490000|2022-05-09 13:38:10|404.22|401.82|403.81|401.41|404.22|401.82|403.81|401.41|0
1652103500000|2022-05-09 13:38:20|403.25|400.85|402.21|399.81|403.25|400.85|402.21|399.81|0
1652103510000|2022-05-09 13:38:30|401.1|398.7|399.79|397.39|401.1|398.7|399.79|397.39|0
1652103520000|2022-05-09 13:38:40|400.62|398.22|398.82|396.42|400.62|398.22|398.82|396.42|0
1652103530000|2022-05-09 13:38:50|399.37|396.97|398.54|396.14|399.37|396.97|398.54|396.14|0
1652103540000|2022-05-09 13:39:00|398.27|395.87|396.07|393.67|398.54|396.14|396.07|393.67|0
1652103550000|2022-05-09 13:39:10|396.28|393.88|396.21|393.81|396.62|394.22|395.8|393.4|0
1652103560000|2022-05-09 13:39:20|396.89|394.49|396.62|394.22|396.89|394.49|396.21|393.81|0
1652103570000|2022-05-09 13:39:30|397.17|394.77|397.44|395.04|398.13|395.73|397.17|394.77|0
1652103580000|2022-05-09 13:39:40|397.99|395.59|398.41|396.01|398.68|396.28|397.99|395.59|0
1652103590000|2022-05-09 13:39:50|399.23|396.83|400.2|397.8|400.62|398.22|399.23|396.83|0
1652103600000|2022-05-09 13:40:00|399.37|396.97|399.92|397.52|399.92|397.52|399.37|396.97|0
1652103610000|2022-05-09 13:40:10|401.52|399.12|404.08|401.68|404.92|402.52|401.52|399.12|0
1652103620000|2022-05-09 13:40:20|404.57|402.17|404.22|401.82|404.57|402.17|404.08|401.68|0
1652103630000|2022-05-09 13:40:30|405.06|402.66|403.53|401.13|406.45|404.05|403.53|401.13|0
1652103640000|2022-05-09 13:40:40|403.8|401.4|403.11|400.71|403.8|401.4|402.9|400.5|0
1652103650000|2022-05-09 13:40:50|400.34|397.94|399.92|397.52|400.34|397.94|398.82|396.42|0
1652103660000|2022-05-09 13:41:00|400.41|398.01|398.96|396.56|400.61|398.21|398.96|396.56|0
1652103670000|2022-05-09 13:41:10|399.79|397.39|401.58|399.18|401.58|399.18|399.65|397.25|0
1652103680000|2022-05-09 13:41:20|401.72|399.32|402.41|400.01|402.41|400.01|401.72|399.32|0
1652103690000|2022-05-09 13:41:30|402.69|400.29|402.28|399.88|402.69|400.29|402.28|399.88|0
1652103700000|2022-05-09 13:41:40|401.31|398.91|401.93|399.53|402.28|399.88|401.31|398.91|0
1652103710000|2022-05-09 13:41:50|401.52|399.12|400.55|398.15|401.52|399.12|400.2|397.8|0
1652103720000|2022-05-09 13:42:00|401.03|398.63|402|399.6|402|399.6|401.03|398.63|0
1652103730000|2022-05-09 13:42:10|401.86|399.46|403.11|400.71|403.53|401.13|401.86|399.46|0
1652103740000|2022-05-09 13:42:20|402.97|400.57|402.69|400.29|403.04|400.64|402.69|400.29|0
1652103750000|2022-05-09 13:42:30|402.97|400.57|402.69|400.29|402.97|400.57|402.69|400.29|0
1652103760000|2022-05-09 13:42:40|401.72|399.32|401.58|399.18|402|399.6|401.58|399.18|0
1652103770000|2022-05-09 13:42:50|402.49|400.09|402.97|400.57|403.11|400.71|402.49|400.09|0
1652103780000|2022-05-09 13:43:00|403.39|400.99|403.11|400.71|403.52|401.12|403.11|400.71|0
1652103790000|2022-05-09 13:43:10|403.66|401.26|398.96|396.56|403.66|401.26|398.96|396.56|0
1652103800000|2022-05-09 13:43:20|399.51|397.11|401.31|398.91|401.31|398.91|399.51|397.11|0
1652103810000|2022-05-09 13:43:30|401.86|399.46|402.83|400.43|403.32|400.92|401.86|399.46|0
1652103820000|2022-05-09 13:43:40|402.41|400.01|401.86|399.46|402.41|400.01|401.86|399.46|0
1652103830000|2022-05-09 13:43:50|402|399.6|403.39|400.99|403.39|400.99|402|399.6|0
1652103840000|2022-05-09 13:44:00|404.5|402.1|403.39|400.99|404.5|402.1|403.39|400.99|0
1652103850000|2022-05-09 13:44:10|404.64|402.24|403.74|401.34|404.64|402.24|403.52|401.12|0
1652103860000|2022-05-09 13:44:20|402.62|400.22|403.18|400.78|403.18|400.78|402.62|400.22|0
1652103870000|2022-05-09 13:44:30|400.82|398.42|399.99|397.59|401.38|398.98|399.99|397.59|0
1652103880000|2022-05-09 13:44:40|400.75|398.35|401.72|399.32|402.27|399.87|400.75|398.35|0
1652103890000|2022-05-09 13:44:50|401.52|399.12|401.3|398.9|401.58|399.18|401.3|398.9|0
1652103900000|2022-05-09 13:45:00|400.82|398.42|402.97|400.57|403.94|401.54|400.82|398.42|0
1652103910000|2022-05-09 13:45:10|403.39|400.99|403.94|401.54|403.94|401.54|402.97|400.57|0
1652103920000|2022-05-09 13:45:20|404.5|402.1|405.61|403.21|405.61|403.21|404.5|402.1|0
1652103930000|2022-05-09 13:45:30|406.45|404.05|407.08|404.68|407.08|404.68|406.1|403.7|0
1652103940000|2022-05-09 13:45:40|406.73|404.33|406.94|404.54|407.15|404.75|406.59|404.19|0
1652103950000|2022-05-09 13:45:50|407.43|405.03|406.31|403.91|407.43|405.03|405.05|402.65|0
1652103960000|2022-05-09 13:46:00|406.03|403.63|407.01|404.61|407.01|404.61|406.03|403.63|0
1652103970000|2022-05-09 13:46:10|407.43|405.03|409.6|407.2|409.6|407.2|407.43|405.03|0
1652103980000|2022-05-09 13:46:20|409.53|407.13|410.02|407.62|410.02|407.62|409.53|407.13|0
1652103990000|2022-05-09 13:46:30|410.23|407.83|411.15|408.75|411.15|408.75|410.23|407.83|0
1652104000000|2022-05-09 13:46:40|410.65|408.25|411.5|409.1|411.5|409.1|410.65|408.25|0
1652104010000|2022-05-09 13:46:50|411.36|408.96|411.64|409.24|411.64|409.24|410.79|408.39|0
1652104020000|2022-05-09 13:47:00|411.22|408.82|410.37|407.97|411.29|408.89|410.37|407.97|0
1652104030000|2022-05-09 13:47:10|410.31|407.91|411.57|409.17|411.57|409.17|410.31|407.91|0
1652104040000|2022-05-09 13:47:20|411.5|409.1|411.22|408.82|411.5|409.1|411.22|408.82|0
1652104050000|2022-05-09 13:47:30|411.5|409.1|411.36|408.96|411.5|409.1|411.08|408.68|0
1652104060000|2022-05-09 13:47:40|410.79|408.39|410.73|408.33|410.79|408.39|409.88|407.48|0
1652104070000|2022-05-09 13:47:50|409.95|407.55|409.81|407.41|410.23|407.83|409.81|407.41|0
1652104080000|2022-05-09 13:48:00|410.23|407.83|411.64|409.24|411.64|409.24|410.23|407.83|0
1652104090000|2022-05-09 13:48:10|411.36|408.96|413.05|410.65|413.26|410.86|411.36|408.96|0
1652104100000|2022-05-09 13:48:20|412.77|410.37|412.06|409.66|412.77|410.37|411.92|409.52|0
1652104110000|2022-05-09 13:48:30|411.64|409.24|412.06|409.66|412.06|409.66|411.57|409.17|0
1652104120000|2022-05-09 13:48:40|411.92|409.52|412.2|409.8|412.2|409.8|411.36|408.96|0
1652104130000|2022-05-09 13:48:50|411.78|409.38|411.5|409.1|411.78|409.38|411.5|409.1|0
1652104140000|2022-05-09 13:49:00|411.22|408.82|409.67|407.27|411.64|409.24|409.67|407.27|0
1652104150000|2022-05-09 13:49:10|410.93|408.53|410.93|408.53|411.07|408.67|410.93|408.53|0
1652104160000|2022-05-09 13:49:20|411.36|408.96|411.5|409.1|411.5|409.1|410.93|408.53|0
1652104170000|2022-05-09 13:49:30|411.07|408.67|410.65|408.25|411.64|409.24|410.65|408.25|0
1652104180000|2022-05-09 13:49:40|410.23|407.83|411.07|408.67|411.07|408.67|410.23|407.83|0
1652104190000|2022-05-09 13:49:50|411.29|408.89|409.53|407.13|411.29|408.89|409.53|407.13|0
1652104200000|2022-05-09 13:50:00|409.11|406.71|411.36|408.96|411.36|408.96|409.11|406.71|0
1652104210000|2022-05-09 13:50:10|410.09|407.69|409.39|406.99|410.09|407.69|409.39|406.99|0
1652104220000|2022-05-09 13:50:20|409.95|407.55|409.67|407.27|409.95|407.55|409.67|407.27|0
1652104230000|2022-05-09 13:50:30|410.09|407.69|410.09|407.69|410.09|407.69|409.67|407.27|0
1652104240000|2022-05-09 13:50:40|410.65|408.25|409.95|407.55|410.65|408.25|409.95|407.55|0
1652104250000|2022-05-09 13:50:50|410.37|407.97|409.95|407.55|410.37|407.97|409.81|407.41|0
1652104260000|2022-05-09 13:51:00|410.51|408.11|410.3|407.9|411.21|408.81|410.3|407.9|0
1652104270000|2022-05-09 13:51:10|410.79|408.39|409.67|407.27|410.79|408.39|409.32|406.92|0
1652104280000|2022-05-09 13:51:20|409.88|407.48|409.39|406.99|409.88|407.48|409.11|406.71|0
1652104290000|2022-05-09 13:51:30|409.95|407.55|407.71|405.31|409.95|407.55|407.71|405.31|0
1652104300000|2022-05-09 13:51:40|407.01|404.61|404.36|401.96|407.01|404.61|403.73|401.33|0
1652104310000|2022-05-09 13:51:50|404.49|402.09|403.52|401.12|404.49|402.09|403.52|401.12|0
1652104320000|2022-05-09 13:52:00|403.87|401.47|404.98|402.58|404.98|402.58|403.87|401.47|0
1652104330000|2022-05-09 13:52:10|404.63|402.23|405.19|402.79|405.19|402.79|404.63|402.23|0
1652104340000|2022-05-09 13:52:20|404.98|402.58|405.19|402.79|405.61|403.21|404.49|402.09|0
1652104350000|2022-05-09 13:52:30|403.94|401.54|404.08|401.68|404.36|401.96|403.52|401.12|0
1652104360000|2022-05-09 13:52:40|403.59|401.19|404.08|401.68|404.08|401.68|403.59|401.19|0
1652104370000|2022-05-09 13:52:50|404.49|402.09|403.59|401.19|404.77|402.37|403.59|401.19|0
1652104380000|2022-05-09 13:53:00|403.24|400.84|404.63|402.23|404.63|402.23|403.1|400.7|0
1652104390000|2022-05-09 13:53:10|404.91|402.51|403.52|401.12|404.91|402.51|403.52|401.12|0
1652104400000|2022-05-09 13:53:20|403.24|400.84|401.3|398.9|403.24|400.84|401.3|398.9|0
1652104410000|2022-05-09 13:53:30|401.02|398.62|400.06|397.66|401.02|398.62|400.06|397.66|0
1652104420000|2022-05-09 13:53:40|400.75|398.35|399.5|397.1|400.75|398.35|399.5|397.1|0
1652104430000|2022-05-09 13:53:50|398.54|396.14|398.4|396|398.68|396.28|398.06|395.66|0
1652104440000|2022-05-09 13:54:00|398.81|396.41|400.47|398.07|400.47|398.07|398.26|395.86|0
1652104450000|2022-05-09 13:54:10|400.61|398.21|400.19|397.79|400.89|398.49|400.13|397.73|0
1652104460000|2022-05-09 13:54:20|400.27|397.87|399.37|396.97|400.27|397.87|398.68|396.28|0
1652104470000|2022-05-09 13:54:30|399.09|396.69|398.95|396.55|399.23|396.83|398.95|396.55|0
1652104480000|2022-05-09 13:54:40|399.09|396.69|399.99|397.59|399.99|397.59|399.09|396.69|0
1652104490000|2022-05-09 13:54:50|400.13|397.73|398.95|396.55|400.19|397.79|398.95|396.55|0
1652104500000|2022-05-09 13:55:00|399.23|396.83|399.09|396.69|399.36|396.96|399.09|396.69|0
1652104510000|2022-05-09 13:55:10|399.5|397.1|399.23|396.83|399.5|397.1|399.09|396.69|0
1652104520000|2022-05-09 13:55:20|397.76|395.36|398.31|395.91|398.31|395.91|397.76|395.36|0
1652104530000|2022-05-09 13:55:30|397.69|395.29|398.94|396.54|399.28|396.88|397.69|395.29|0
1652104540000|2022-05-09 13:55:40|399.42|397.02|400.81|398.41|400.81|398.41|399.42|397.02|0
1652104550000|2022-05-09 13:55:50|401.22|398.82|401.22|398.82|401.22|398.82|400.67|398.27|0
1652104560000|2022-05-09 13:56:00|401.02|398.62|400.11|397.71|401.02|398.62|400.11|397.71|0
1652104570000|2022-05-09 13:56:10|401.02|398.62|399.84|397.44|401.02|398.62|399.84|397.44|0
1652104580000|2022-05-09 13:56:20|399.83|397.43|400.81|398.41|400.81|398.41|399.83|397.43|0
1652104590000|2022-05-09 13:56:30|400.67|398.27|401.64|399.24|401.64|399.24|400.67|398.27|0
1652104600000|2022-05-09 13:56:40|401.5|399.1|401.5|399.1|401.78|399.38|400.95|398.55|0
1652104610000|2022-05-09 13:56:50|401.71|399.31|402.13|399.73|402.34|399.94|401.71|399.31|0
1652104620000|2022-05-09 13:57:00|401.87|399.47|403.33|400.93|403.33|400.93|401.87|399.47|0
1652104630000|2022-05-09 13:57:10|403.05|400.65|403.19|400.79|403.27|400.87|402.5|400.1|0
1652104640000|2022-05-09 13:57:20|403.33|400.93|401.73|399.33|403.33|400.93|401.73|399.33|0
1652104650000|2022-05-09 13:57:30|402.78|400.38|403.61|401.21|403.61|401.21|402.78|400.38|0
1652104660000|2022-05-09 13:57:40|404.17|401.77|404.38|401.98|404.38|401.98|404.03|401.63|0
1652104670000|2022-05-09 13:57:50|404.1|401.7|404.17|401.77|404.73|402.33|404.1|401.7|0
1652104680000|2022-05-09 13:58:00|402.77|400.37|403.61|401.21|403.61|401.21|402.77|400.37|0
1652104690000|2022-05-09 13:58:10|402.64|400.24|401.66|399.26|402.64|400.24|401.66|399.26|0
1652104700000|2022-05-09 13:58:20|402.08|399.68|402.22|399.82|402.22|399.82|401.66|399.26|0
1652104710000|2022-05-09 13:58:30|402.36|399.96|401.94|399.54|402.36|399.96|401.94|399.54|0
1652104720000|2022-05-09 13:58:40|399.16|396.76|399.86|397.46|399.86|397.46|398.68|396.28|0
1652104730000|2022-05-09 13:58:50|400.97|398.57|400.62|398.22|401.11|398.71|400.55|398.15|0
1652104740000|2022-05-09 13:59:00|400.41|398.01|401.94|399.54|402.22|399.82|400.41|398.01|0
1652104750000|2022-05-09 13:59:10|402.36|399.96|402.36|399.96|402.36|399.96|402.36|399.96|0
1652104760000|2022-05-09 13:59:20|402.5|400.1|402.91|400.51|403.05|400.65|402.36|399.96|0
1652104770000|2022-05-09 13:59:30|403.05|400.65|402.77|400.37|403.05|400.65|402.77|400.37|0
1652104780000|2022-05-09 13:59:40|403.05|400.65|402.63|400.23|403.05|400.65|401.8|399.4|0
1652104790000|2022-05-09 13:59:50|403.19|400.79|402.22|399.82|403.19|400.79|402.22|399.82|0
1652104800000|2022-05-09 14:00:00|402.91|400.51|404.38|401.98|404.38|401.98|402.91|400.51|0
1652104810000|2022-05-09 14:00:10|404.73|402.33|405.57|403.17|405.57|403.17|404.73|402.33|0
1652104820000|2022-05-09 14:00:20|406.62|404.22|407.04|404.64|407.11|404.71|406.62|404.22|0
1652104830000|2022-05-09 14:00:30|407.11|404.71|406.41|404.01|407.11|404.71|406.41|404.01|0
1652104840000|2022-05-09 14:00:40|406.13|403.73|406.48|404.08|406.83|404.43|406.13|403.73|0
1652104850000|2022-05-09 14:00:50|406.69|404.29|407.39|404.99|407.39|404.99|406.69|404.29|0
1652104860000|2022-05-09 14:01:00|408.16|405.76|407.95|405.55|408.37|405.97|407.81|405.41|0
1652104870000|2022-05-09 14:01:10|406.83|404.43|406.13|403.73|406.83|404.43|405.71|403.31|0
1652104880000|2022-05-09 14:01:20|406.55|404.15|407.25|404.85|407.25|404.85|406.27|403.87|0
1652104890000|2022-05-09 14:01:30|406.06|403.66|402.15|399.75|406.06|403.66|402.15|399.75|0
1652104900000|2022-05-09 14:01:40|402.63|400.23|403.75|401.35|403.75|401.35|402.63|400.23|0
1652104910000|2022-05-09 14:01:50|405.29|402.89|404.17|401.77|405.29|402.89|404.17|401.77|0
1652104920000|2022-05-09 14:02:00|402.98|400.58|402.77|400.37|402.98|400.58|400.13|397.73|0
1652104930000|2022-05-09 14:02:10|403.05|400.65|402.91|400.51|403.4|401|402.91|400.51|0
1652104940000|2022-05-09 14:02:20|404.03|401.63|403.19|400.79|404.03|401.63|403.19|400.79|0
1652104950000|2022-05-09 14:02:30|404.45|402.05|405.29|402.89|405.29|402.89|404.45|402.05|0
1652104960000|2022-05-09 14:02:40|404.45|402.05|403.61|401.21|404.73|402.33|403.61|401.21|0
1652104970000|2022-05-09 14:02:50|403.54|401.14|401.94|399.54|403.54|401.14|401.94|399.54|0
1652104980000|2022-05-09 14:03:00|400.9|398.5|401.1|398.7|401.24|398.84|400.9|398.5|0
1652104990000|2022-05-09 14:03:10|402.63|400.23|403.26|400.86|403.26|400.86|402.63|400.23|0
1652105000000|2022-05-09 14:03:20|403.68|401.28|402.22|399.82|403.68|401.28|402.22|399.82|0
1652105010000|2022-05-09 14:03:30|401.66|399.26|401.1|398.7|401.66|399.26|401.1|398.7|0
1652105020000|2022-05-09 14:03:40|401.04|398.64|401.1|398.7|401.1|398.7|400.34|397.94|0
1652105030000|2022-05-09 14:03:50|401.8|399.4|400.55|398.15|401.8|399.4|400.55|398.15|0
1652105040000|2022-05-09 14:04:00|400.96|398.56|400.13|397.73|401.1|398.7|400.13|397.73|0
1652105050000|2022-05-09 14:04:10|400.55|398.15|402.29|399.89|402.29|399.89|400.55|398.15|0
1652105060000|2022-05-09 14:04:20|402.35|399.95|403.61|401.21|403.61|401.21|402.01|399.61|0
1652105070000|2022-05-09 14:04:30|403.89|401.49|404.31|401.91|404.31|401.91|403.89|401.49|0
1652105080000|2022-05-09 14:04:40|405.14|402.74|404.73|402.33|405.14|402.74|404.73|402.33|0
1652105090000|2022-05-09 14:04:50|406.12|403.72|405.28|402.88|406.34|403.94|405.28|402.88|0
1652105100000|2022-05-09 14:05:00|405.42|403.02|404.31|401.91|405.42|403.02|403.89|401.49|0
1652105110000|2022-05-09 14:05:10|404.59|402.19|403.61|401.21|404.59|402.19|403.61|401.21|0
1652105120000|2022-05-09 14:05:20|403.89|401.49|404.45|402.05|404.45|402.05|403.89|401.49|0
1652105130000|2022-05-09 14:05:30|404.72|402.32|404.03|401.63|404.72|402.32|404.03|401.63|0
1652105140000|2022-05-09 14:05:40|404.31|401.91|404.17|401.77|404.31|401.91|403.89|401.49|0
1652105150000|2022-05-09 14:05:50|404.45|402.05|403.47|401.07|404.58|402.18|403.47|401.07|0
1652105160000|2022-05-09 14:06:00|404.03|401.63|405.14|402.74|405.14|402.74|404.03|401.63|0
1652105170000|2022-05-09 14:06:10|405.84|403.44|405.28|402.88|405.92|403.52|405.28|402.88|0
1652105180000|2022-05-09 14:06:20|406.4|404|406.4|404|407.11|404.71|406.4|404|0
1652105190000|2022-05-09 14:06:30|405.7|403.3|406.26|403.86|406.4|404|405.7|403.3|0
1652105200000|2022-05-09 14:06:40|406.96|404.56|405.7|403.3|406.96|404.56|405.7|403.3|0
1652105210000|2022-05-09 14:06:50|405.98|403.58|406.68|404.28|406.68|404.28|405.98|403.58|0
1652105220000|2022-05-09 14:07:00|406.62|404.22|406.62|404.22|406.82|404.42|406.62|404.22|0
1652105230000|2022-05-09 14:07:10|406.82|404.42|407.25|404.85|407.53|405.13|406.82|404.42|0
1652105240000|2022-05-09 14:07:20|407.95|405.55|407.95|405.55|407.95|405.55|407.67|405.27|0
1652105250000|2022-05-09 14:07:30|407.25|404.85|408.09|405.69|408.09|405.69|407.25|404.85|0
1652105260000|2022-05-09 14:07:40|408.51|406.11|408.58|406.18|408.58|406.18|408.51|406.11|0
1652105270000|2022-05-09 14:07:50|408.79|406.39|409.64|407.24|409.64|407.24|408.79|406.39|0
1652105280000|2022-05-09 14:08:00|409.78|407.38|409.64|407.24|409.78|407.38|409.49|407.09|0
1652105290000|2022-05-09 14:08:10|409.57|407.17|409.21|406.81|409.92|407.52|409.21|406.81|0
1652105300000|2022-05-09 14:08:20|408.51|406.11|409.35|406.95|409.35|406.95|408.51|406.11|0
1652105310000|2022-05-09 14:08:30|409.78|407.38|409.92|407.52|409.92|407.52|409.78|407.38|0
1652105320000|2022-05-09 14:08:40|410.2|407.8|410.76|408.36|411.19|408.79|410.2|407.8|0
1652105330000|2022-05-09 14:08:50|411.33|408.93|411.19|408.79|411.33|408.93|411.19|408.79|0
1652105340000|2022-05-09 14:09:00|411.33|408.93|412.04|409.64|412.18|409.78|411.33|408.93|0
1652105350000|2022-05-09 14:09:10|411.75|409.35|412.89|410.49|412.89|410.49|411.75|409.35|0
1652105360000|2022-05-09 14:09:20|413.45|411.05|412.6|410.2|413.45|411.05|412.6|410.2|0
1652105370000|2022-05-09 14:09:30|412.74|410.34|413.31|410.91|413.31|410.91|412.74|410.34|0
1652105380000|2022-05-09 14:09:40|412.74|410.34|413.17|410.77|413.17|410.77|412.74|410.34|0
1652105390000|2022-05-09 14:09:50|413.31|410.91|413.59|411.19|413.59|411.19|413.31|410.91|0
1652105400000|2022-05-09 14:10:00|413.17|410.77|411.61|409.21|413.17|410.77|411.61|409.21|0
1652105410000|2022-05-09 14:10:10|411.68|409.28|412.18|409.78|412.18|409.78|411.68|409.28|0
1652105420000|2022-05-09 14:10:20|411.97|409.57|411.05|408.65|411.97|409.57|411.05|408.65|0
1652105430000|2022-05-09 14:10:30|410.2|407.8|410.06|407.66|410.2|407.8|409.63|407.23|0
1652105440000|2022-05-09 14:10:40|410.2|407.8|409.35|406.95|410.2|407.8|409.21|406.81|0
1652105450000|2022-05-09 14:10:50|409.78|407.38|407.7|405.3|410.06|407.66|407.7|405.3|0
1652105460000|2022-05-09 14:11:00|408.75|406.35|409.43|407.03|410.27|407.87|408.75|406.35|0
1652105470000|2022-05-09 14:11:10|410.67|408.27|409.83|407.43|410.67|408.27|409.27|406.87|0
1652105480000|2022-05-09 14:11:20|409.34|406.94|409.61|407.21|409.61|407.21|409.12|406.72|0
1652105490000|2022-05-09 14:11:30|410.45|408.05|410.38|407.98|410.59|408.19|410.38|407.98|0
1652105500000|2022-05-09 14:11:40|410.31|407.91|410.73|408.33|410.73|408.33|410.31|407.91|0
1652105510000|2022-05-09 14:11:50|410.52|408.12|410.45|408.05|410.52|408.12|409.89|407.49|0
1652105520000|2022-05-09 14:12:00|410.87|408.47|411.43|409.03|411.43|409.03|410.87|408.47|0
1652105530000|2022-05-09 14:12:10|411.15|408.75|411.72|409.32|411.72|409.32|411.15|408.75|0
1652105540000|2022-05-09 14:12:20|410.03|407.63|410.45|408.05|410.45|408.05|410.03|407.63|0
1652105550000|2022-05-09 14:12:30|410.31|407.91|411.43|409.03|411.57|409.17|410.31|407.91|0
1652105560000|2022-05-09 14:12:40|411.72|409.32|410.45|408.05|411.72|409.32|410.45|408.05|0
1652105570000|2022-05-09 14:12:50|409.05|406.65|408.06|405.66|409.05|406.65|407.78|405.38|0
1652105580000|2022-05-09 14:13:00|408|405.6|408.48|406.08|408.48|406.08|408|405.6|0
1652105590000|2022-05-09 14:13:10|407.92|405.52|405.69|403.29|407.92|405.52|405.2|402.8|0
1652105600000|2022-05-09 14:13:20|405.41|403.01|404.85|402.45|405.48|403.08|404.71|402.31|0
1652105610000|2022-05-09 14:13:30|405.13|402.73|406.25|403.85|406.25|403.85|405.13|402.73|0
1652105620000|2022-05-09 14:13:40|406.11|403.71|407.36|404.96|407.36|404.96|406.11|403.71|0
1652105630000|2022-05-09 14:13:50|406.81|404.41|407.02|404.62|407.02|404.62|406.25|403.85|0
1652105640000|2022-05-09 14:14:00|407.3|404.9|406.53|404.13|407.3|404.9|406.39|403.99|0
1652105650000|2022-05-09 14:14:10|406.67|404.27|405.69|403.29|406.67|404.27|405.69|403.29|0
1652105660000|2022-05-09 14:14:20|406.25|403.85|406.11|403.71|406.53|404.13|406.11|403.71|0
1652105670000|2022-05-09 14:14:30|405.83|403.43|405.83|403.43|405.83|403.43|405.69|403.29|0
1652105680000|2022-05-09 14:14:40|405.9|403.5|406.39|403.99|406.53|404.13|405.9|403.5|0
1652105690000|2022-05-09 14:14:50|406.53|404.13|407.22|404.82|407.22|404.82|406.53|404.13|0
1652105700000|2022-05-09 14:15:00|407.78|405.38|406.95|404.55|408.2|405.8|406.95|404.55|0
1652105710000|2022-05-09 14:15:10|406.81|404.41|406.25|403.85|406.81|404.41|405.97|403.57|0
1652105720000|2022-05-09 14:15:20|406.53|404.13|407.78|405.38|407.78|405.38|406.53|404.13|0
1652105730000|2022-05-09 14:15:30|408.28|405.88|409.04|406.64|409.75|407.35|408.28|405.88|0
1652105740000|2022-05-09 14:15:40|408.9|406.5|408.62|406.22|408.9|406.5|408.62|406.22|0
1652105750000|2022-05-09 14:15:50|408.48|406.08|407.5|405.1|408.48|406.08|406.39|403.99|0
1652105760000|2022-05-09 14:16:00|408.06|405.66|406.8|404.4|408.28|405.88|406.8|404.4|0
1652105770000|2022-05-09 14:16:10|406.74|404.34|404.99|402.59|406.74|404.34|404.71|402.31|0
1652105780000|2022-05-09 14:16:20|405.06|402.66|405.83|403.43|405.83|403.43|405.06|402.66|0
1652105790000|2022-05-09 14:16:30|406.11|403.71|407.78|405.38|407.78|405.38|406.11|403.71|0
1652105800000|2022-05-09 14:16:40|408.2|405.8|407.64|405.24|408.2|405.8|407.36|404.96|0
1652105810000|2022-05-09 14:16:50|406.8|404.4|406.8|404.4|406.94|404.54|406.66|404.26|0
1652105820000|2022-05-09 14:17:00|406.25|403.85|407.08|404.68|407.08|404.68|406.25|403.85|0
1652105830000|2022-05-09 14:17:10|406.94|404.54|406.39|403.99|406.94|404.54|406.32|403.92|0
1652105840000|2022-05-09 14:17:20|406.11|403.71|407.36|404.96|407.36|404.96|406.11|403.71|0
1652105850000|2022-05-09 14:17:30|407.92|405.52|407.78|405.38|407.92|405.52|407.78|405.38|0
1652105860000|2022-05-09 14:17:40|407.92|405.52|408.62|406.22|408.76|406.36|407.92|405.52|0
1652105870000|2022-05-09 14:17:50|408.34|405.94|409.18|406.78|409.18|406.78|408.34|405.94|0
1652105880000|2022-05-09 14:18:00|409.46|407.06|410.59|408.19|410.59|408.19|409.46|407.06|0
1652105890000|2022-05-09 14:18:10|410.45|408.05|411.43|409.03|411.43|409.03|410.45|408.05|0
1652105900000|2022-05-09 14:18:20|411.22|408.82|410.87|408.47|411.29|408.89|410.87|408.47|0
1652105910000|2022-05-09 14:18:30|410.45|408.05|410.59|408.19|410.59|408.19|410.45|408.05|0
1652105920000|2022-05-09 14:18:40|410.87|408.47|410.52|408.12|411.15|408.75|410.52|408.12|0
1652105930000|2022-05-09 14:18:50|410.59|408.19|410.17|407.77|411.43|409.03|410.17|407.77|0
1652105940000|2022-05-09 14:19:00|410.59|408.19|411.36|408.96|411.43|409.03|410.59|408.19|0
1652105950000|2022-05-09 14:19:10|411.85|409.45|411.43|409.03|411.85|409.45|411.15|408.75|0
1652105960000|2022-05-09 14:19:20|411.29|408.89|409.74|407.34|411.29|408.89|409.74|407.34|0
1652105970000|2022-05-09 14:19:30|410.45|408.05|411.57|409.17|411.99|409.59|410.45|408.05|0
1652105980000|2022-05-09 14:19:40|411.85|409.45|412.63|410.23|412.63|410.23|411.85|409.45|0
1652105990000|2022-05-09 14:19:50|411.99|409.59|411.36|408.96|411.99|409.59|411.29|408.89|0
1652106000000|2022-05-09 14:20:00|411.71|409.31|412.56|410.16|412.56|410.16|411.71|409.31|0
1652106010000|2022-05-09 14:20:10|412.13|409.73|411.01|408.61|412.13|409.73|410.59|408.19|0
1652106020000|2022-05-09 14:20:20|411.79|409.39|412.42|410.02|412.42|410.02|411.79|409.39|0
1652106030000|2022-05-09 14:20:30|412.21|409.81|412.98|410.58|412.98|410.58|412.21|409.81|0
1652106040000|2022-05-09 14:20:40|413.26|410.86|413.26|410.86|413.4|411|413.26|410.86|0
1652106050000|2022-05-09 14:20:50|413.48|411.08|412.7|410.3|413.48|411.08|411.71|409.31|0
1652106060000|2022-05-09 14:21:00|411.99|409.59|411.78|409.38|411.99|409.59|411.71|409.31|0
1652106070000|2022-05-09 14:21:10|412.13|409.73|412.7|410.3|412.7|410.3|412.13|409.73|0
1652106080000|2022-05-09 14:21:20|412.27|409.87|411.57|409.17|412.27|409.87|411.29|408.89|0
1652106090000|2022-05-09 14:21:30|410.38|407.98|411.15|408.75|411.15|408.75|410.38|407.98|0
1652106100000|2022-05-09 14:21:40|411.71|409.31|411.57|409.17|411.99|409.59|411.57|409.17|0
1652106110000|2022-05-09 14:21:50|411.29|408.89|411.01|408.61|411.43|409.03|410.87|408.47|0
1652106120000|2022-05-09 14:22:00|409.88|407.48|410.3|407.9|410.59|408.19|409.88|407.48|0
1652106130000|2022-05-09 14:22:10|411.15|408.75|412.42|410.02|412.42|410.02|411.15|408.75|0
1652106140000|2022-05-09 14:22:20|411.85|409.45|412.7|410.3|412.7|410.3|411.85|409.45|0
1652106150000|2022-05-09 14:22:30|412.84|410.44|412.98|410.58|413.4|411|412.84|410.44|0
1652106160000|2022-05-09 14:22:40|413.26|410.86|412.84|410.44|413.26|410.86|412.42|410.02|0
1652106170000|2022-05-09 14:22:50|413.4|411|414.25|411.85|414.25|411.85|413.4|411|0
1652106180000|2022-05-09 14:23:00|414.82|412.42|414.53|412.13|414.82|412.42|414.39|411.99|0
1652106190000|2022-05-09 14:23:10|414.61|412.21|414.11|411.71|414.68|412.28|414.11|411.71|0
1652106200000|2022-05-09 14:23:20|414.25|411.85|414.39|411.99|414.39|411.99|414.25|411.85|0
1652106210000|2022-05-09 14:23:30|414.68|412.28|414.39|411.99|414.68|412.28|414.39|411.99|0
1652106220000|2022-05-09 14:23:40|414.53|412.13|414.53|412.13|414.82|412.42|414.53|412.13|0
1652106230000|2022-05-09 14:23:50|414.67|412.27|414.53|412.13|414.67|412.27|414.53|412.13|0
1652106240000|2022-05-09 14:24:00|414.11|411.71|415.52|413.12|415.52|413.12|414.11|411.71|0
1652106250000|2022-05-09 14:24:10|415.24|412.84|414.82|412.42|415.24|412.84|414.82|412.42|0
1652106260000|2022-05-09 14:24:20|414.25|411.85|415.1|412.7|415.1|412.7|414.25|411.85|0
1652106270000|2022-05-09 14:24:30|415.17|412.77|415.38|412.98|415.52|413.12|415.1|412.7|0
1652106280000|2022-05-09 14:24:40|416.38|413.98|416.38|413.98|416.52|414.12|416.38|413.98|0
1652106290000|2022-05-09 14:24:50|416.66|414.26|416.8|414.4|416.8|414.4|416.66|414.26|0
1652106300000|2022-05-09 14:25:00|417.51|415.11|415.67|413.27|417.51|415.11|415.67|413.27|0
1652106310000|2022-05-09 14:25:10|415.52|413.12|416.52|414.12|416.52|414.12|415.52|413.12|0
1652106320000|2022-05-09 14:25:20|416.37|413.97|416.23|413.83|416.37|413.97|415.24|412.84|0
1652106330000|2022-05-09 14:25:30|415.81|413.41|415.81|413.41|415.81|413.41|415.67|413.27|0
1652106340000|2022-05-09 14:25:40|415.67|413.27|416.09|413.69|416.09|413.69|415.24|412.84|0
1652106350000|2022-05-09 14:25:50|416.23|413.83|415.95|413.55|416.23|413.83|415.67|413.27|0
1652106360000|2022-05-09 14:26:00|414.53|412.13|414.53|412.13|414.67|412.27|414.39|411.99|0
1652106370000|2022-05-09 14:26:10|414.39|411.99|414.53|412.13|414.67|412.27|414.39|411.99|0
1652106380000|2022-05-09 14:26:20|414.67|412.27|413.83|411.43|414.82|412.42|413.83|411.43|0
1652106390000|2022-05-09 14:26:30|414.25|411.85|414.67|412.27|414.67|412.27|414.25|411.85|0
1652106400000|2022-05-09 14:26:40|414.04|411.64|415.24|412.84|415.81|413.41|414.04|411.64|0
1652106410000|2022-05-09 14:26:50|415.67|413.27|414.82|412.42|415.67|413.27|414.11|411.71|0
1652106420000|2022-05-09 14:27:00|414.67|412.27|414.82|412.42|414.82|412.42|414.25|411.85|0
1652106430000|2022-05-09 14:27:10|414.96|412.56|415.52|413.12|415.52|413.12|414.96|412.56|0
1652106440000|2022-05-09 14:27:20|415.31|412.91|414.53|412.13|415.31|412.91|414.39|411.99|0
1652106450000|2022-05-09 14:27:30|414.96|412.56|414.81|412.41|415.03|412.63|414.67|412.27|0
1652106460000|2022-05-09 14:27:40|415.1|412.7|414.53|412.13|415.1|412.7|414.53|412.13|0
1652106470000|2022-05-09 14:27:50|414.89|412.49|414.81|412.41|415.24|412.84|414.81|412.41|0
1652106480000|2022-05-09 14:28:00|415.1|412.7|415.95|413.55|415.95|413.55|415.1|412.7|0
1652106490000|2022-05-09 14:28:10|416.37|413.97|416.59|414.19|416.66|414.26|416.37|413.97|0
1652106500000|2022-05-09 14:28:20|416.66|414.26|415.38|412.98|416.94|414.54|415.38|412.98|0
1652106510000|2022-05-09 14:28:30|415.95|413.55|416.31|413.91|416.31|413.91|415.66|413.26|0
1652106520000|2022-05-09 14:28:40|416.66|414.26|416.94|414.54|417.08|414.68|416.66|414.26|0
1652106530000|2022-05-09 14:28:50|417.08|414.68|417.79|415.39|417.79|415.39|417.08|414.68|0
1652106540000|2022-05-09 14:29:00|418.08|415.68|417.94|415.54|418.36|415.96|417.94|415.54|0
1652106550000|2022-05-09 14:29:10|418.22|415.82|419.08|416.68|419.08|416.68|418.22|415.82|0
1652106560000|2022-05-09 14:29:20|417.65|415.25|418.51|416.11|418.79|416.39|417.65|415.25|0
1652106570000|2022-05-09 14:29:30|418.65|416.25|418.79|416.39|418.93|416.53|418.65|416.25|0
1652106580000|2022-05-09 14:29:40|418.93|416.53|418.65|416.25|418.93|416.53|418.65|416.25|0
1652106590000|2022-05-09 14:29:50|417.79|415.39|417.94|415.54|418.15|415.75|417.79|415.39|0
1652106600000|2022-05-09 14:30:00|419.01|416.61|419.36|416.96|419.36|416.96|419.01|416.61|0
1652106610000|2022-05-09 14:30:10|419.58|417.18|420.07|417.67|420.07|417.67|419.58|417.18|0
1652106620000|2022-05-09 14:30:20|420.22|417.82|420.07|417.67|420.22|417.82|420.07|417.67|0
1652106630000|2022-05-09 14:30:30|420.22|417.82|418.79|416.39|420.22|417.82|418.79|416.39|0
1652106640000|2022-05-09 14:30:40|419.36|416.96|419.65|417.25|419.65|417.25|419.36|416.96|0
1652106650000|2022-05-09 14:30:50|419.36|416.96|419.29|416.89|419.36|416.96|418.79|416.39|0
1652106660000|2022-05-09 14:31:00|418.79|416.39|419.22|416.82|419.22|416.82|418.79|416.39|0
1652106670000|2022-05-09 14:31:10|419.29|416.89|418.86|416.46|419.29|416.89|418.86|416.46|0
1652106680000|2022-05-09 14:31:20|418.93|416.53|418.93|416.53|419.36|416.96|418.93|416.53|0
1652106690000|2022-05-09 14:31:30|419.22|416.82|419.22|416.82|419.22|416.82|419.22|416.82|0
1652106700000|2022-05-09 14:31:40|418.79|416.39|418.58|416.18|418.79|416.39|418.36|415.96|0
1652106710000|2022-05-09 14:31:50|418.93|416.53|419.36|416.96|419.36|416.96|418.93|416.53|0
1652106720000|2022-05-09 14:32:00|419.79|417.39|419.64|417.24|419.79|417.39|419.64|417.24|0
1652106730000|2022-05-09 14:32:10|419.07|416.67|419.5|417.1|419.5|417.1|419.07|416.67|0
1652106740000|2022-05-09 14:32:20|419.79|417.39|420.07|417.67|420.22|417.82|419.64|417.24|0
1652106750000|2022-05-09 14:32:30|419.86|417.46|419.72|417.32|419.86|417.46|419.72|417.32|0
1652106760000|2022-05-09 14:32:40|420.07|417.67|420.22|417.82|420.22|417.82|420.07|417.67|0
1652106770000|2022-05-09 14:32:50|420.36|417.96|420.36|417.96|420.5|418.1|420.36|417.96|0
1652106780000|2022-05-09 14:33:00|421.36|418.96|420.43|418.03|421.36|418.96|420.43|418.03|0
1652106790000|2022-05-09 14:33:10|419.79|417.39|420.07|417.67|420.07|417.67|419.36|416.96|0
1652106800000|2022-05-09 14:33:20|420.22|417.82|419.93|417.53|420.22|417.82|419.5|417.1|0
1652106810000|2022-05-09 14:33:30|419.5|417.1|419.93|417.53|419.93|417.53|419.5|417.1|0
1652106820000|2022-05-09 14:33:40|419.72|417.32|420.21|417.81|420.21|417.81|419.72|417.32|0
1652106830000|2022-05-09 14:33:50|420.07|417.67|419.93|417.53|420.07|417.67|419.79|417.39|0
1652106840000|2022-05-09 14:34:00|420.15|417.75|420.21|417.81|420.21|417.81|419.79|417.39|0
1652106850000|2022-05-09 14:34:10|420.07|417.67|419.79|417.39|420.36|417.96|419.79|417.39|0
1652106860000|2022-05-09 14:34:20|419.5|417.1|419.43|417.03|419.64|417.24|419.43|417.03|0
1652106870000|2022-05-09 14:34:30|419.36|416.96|417.08|414.68|419.36|416.96|417.08|414.68|0
1652106880000|2022-05-09 14:34:40|417.36|414.96|416.51|414.11|417.51|415.11|416.51|414.11|0
1652106890000|2022-05-09 14:34:50|416.65|414.25|417.08|414.68|417.08|414.68|416.65|414.25|0
1652106900000|2022-05-09 14:35:00|417.44|415.04|418.36|415.96|418.36|415.96|417.44|415.04|0
1652106910000|2022-05-09 14:35:10|417.51|415.11|417.65|415.25|417.93|415.53|417.51|415.11|0
1652106920000|2022-05-09 14:35:20|417.08|414.68|416.94|414.54|417.08|414.68|416.94|414.54|0
1652106930000|2022-05-09 14:35:30|417.01|414.61|417.36|414.96|417.36|414.96|417.01|414.61|0
1652106940000|2022-05-09 14:35:40|417.44|415.04|417.22|414.82|417.51|415.11|417.22|414.82|0
1652106950000|2022-05-09 14:35:50|417.36|414.96|417.51|415.11|417.51|415.11|417.36|414.96|0
1652106960000|2022-05-09 14:36:00|418.5|416.1|418.08|415.68|418.93|416.53|418.08|415.68|0
1652106970000|2022-05-09 14:36:10|417.93|415.53|418.22|415.82|418.5|416.1|417.93|415.53|0
1652106980000|2022-05-09 14:36:20|418.36|415.96|417.79|415.39|418.36|415.96|417.79|415.39|0
1652106990000|2022-05-09 14:36:30|417.51|415.11|417.51|415.11|417.79|415.39|417.51|415.11|0
1652107000000|2022-05-09 14:36:40|417.22|414.82|417.79|415.39|417.79|415.39|417.22|414.82|0
1652107010000|2022-05-09 14:36:50|417.93|415.53|418.93|416.53|418.93|416.53|417.93|415.53|0
1652107020000|2022-05-09 14:37:00|419.07|416.67|419.64|417.24|419.79|417.39|419.07|416.67|0
1652107030000|2022-05-09 14:37:10|419.79|417.39|419.72|417.32|419.79|417.39|419.36|416.96|0
1652107040000|2022-05-09 14:37:20|419.79|417.39|420.93|418.53|420.93|418.53|419.79|417.39|0
1652107050000|2022-05-09 14:37:30|420.64|418.24|420.86|418.46|420.86|418.46|420.36|417.96|0
1652107060000|2022-05-09 14:37:40|420.93|418.53|420.93|418.53|421.21|418.81|420.93|418.53|0
1652107070000|2022-05-09 14:37:50|421.14|418.74|421.21|418.81|421.21|418.81|421.07|418.67|0
1652107080000|2022-05-09 14:38:00|421|418.6|421.43|419.03|421.5|419.1|421|418.6|0
1652107090000|2022-05-09 14:38:10|421.21|418.81|421.93|419.53|421.93|419.53|421.21|418.81|0
1652107100000|2022-05-09 14:38:20|421.79|419.39|421.36|418.96|421.79|419.39|421.36|418.96|0
1652107110000|2022-05-09 14:38:30|422.22|419.82|422.36|419.96|422.5|420.1|422.07|419.67|0
1652107120000|2022-05-09 14:38:40|422.07|419.67|422.36|419.96|422.36|419.96|422.07|419.67|0
1652107130000|2022-05-09 14:38:50|422|419.6|422.43|420.03|422.43|420.03|422|419.6|0
1652107140000|2022-05-09 14:39:00|422.5|420.1|422.36|419.96|422.5|420.1|422.22|419.82|0
1652107150000|2022-05-09 14:39:10|422.64|420.24|423.65|421.25|423.65|421.25|422.36|419.96|0
1652107160000|2022-05-09 14:39:20|423.79|421.39|424.22|421.82|424.37|421.97|423.79|421.39|0
1652107170000|2022-05-09 14:39:30|424.51|422.11|425.09|422.69|425.09|422.69|424.51|422.11|0
1652107180000|2022-05-09 14:39:40|425.37|422.97|425.23|422.83|425.37|422.97|425.09|422.69|0
1652107190000|2022-05-09 14:39:50|424.94|422.54|424.94|422.54|424.94|422.54|424.66|422.26|0
1652107200000|2022-05-09 14:40:00|425.09|422.69|424.8|422.4|425.09|422.69|424.37|421.97|0
1652107210000|2022-05-09 14:40:10|424.51|422.11|423.79|421.39|424.51|422.11|423.36|420.96|0
1652107220000|2022-05-09 14:40:20|423.65|421.25|423.22|420.82|423.79|421.39|423.22|420.82|0
1652107230000|2022-05-09 14:40:30|423.07|420.67|423.01|420.61|423.07|420.67|422.64|420.24|0
1652107240000|2022-05-09 14:40:40|422.21|419.81|422.93|420.53|422.93|420.53|422.21|419.81|0
1652107250000|2022-05-09 14:40:50|422.5|420.1|422.64|420.24|422.64|420.24|422.21|419.81|0
1652107260000|2022-05-09 14:41:00|423.07|420.67|421.86|419.46|423.07|420.67|421.86|419.46|0
1652107270000|2022-05-09 14:41:10|422.5|420.1|421.64|419.24|422.79|420.39|421.43|419.03|0
1652107280000|2022-05-09 14:41:20|421.93|419.53|421.21|418.81|421.93|419.53|421.21|418.81|0
1652107290000|2022-05-09 14:41:30|419.78|417.38|419.64|417.24|419.93|417.53|419.64|417.24|0
1652107300000|2022-05-09 14:41:40|419.07|416.67|419.43|417.03|419.43|417.03|418.36|415.96|0
1652107310000|2022-05-09 14:41:50|419.93|417.53|420.5|418.1|420.5|418.1|419.93|417.53|0
1652107320000|2022-05-09 14:42:00|419.78|417.38|420.35|417.95|420.35|417.95|419.78|417.38|0
1652107330000|2022-05-09 14:42:10|420.21|417.81|420.21|417.81|420.78|418.38|420.21|417.81|0
1652107340000|2022-05-09 14:42:20|419.86|417.46|418.07|415.67|419.86|417.46|418.07|415.67|0
1652107350000|2022-05-09 14:42:30|417.65|415.25|419.64|417.24|419.64|417.24|417.65|415.25|0
1652107360000|2022-05-09 14:42:40|419.29|416.89|419.07|416.67|419.29|416.89|418.93|416.53|0
1652107370000|2022-05-09 14:42:50|419.21|416.81|419.07|416.67|419.21|416.81|418.78|416.38|0
1652107380000|2022-05-09 14:43:00|420.07|417.67|419.07|416.67|420.07|417.67|419.07|416.67|0
1652107390000|2022-05-09 14:43:10|418.93|416.53|419.07|416.67|419.07|416.67|418.5|416.1|0
1652107400000|2022-05-09 14:43:20|419.35|416.95|419.5|417.1|419.5|417.1|419.35|416.95|0
1652107410000|2022-05-09 14:43:30|420.35|417.95|420.21|417.81|420.35|417.95|420.21|417.81|0
1652107420000|2022-05-09 14:43:40|420.35|417.95|419.92|417.52|420.35|417.95|419.86|417.46|0
1652107430000|2022-05-09 14:43:50|419.71|417.31|420.5|418.1|420.5|418.1|419.71|417.31|0
1652107440000|2022-05-09 14:44:00|420.78|418.38|420.86|418.46|421.21|418.81|420.78|418.38|0
1652107450000|2022-05-09 14:44:10|420.78|418.38|421.35|418.95|421.35|418.95|420.78|418.38|0
1652107460000|2022-05-09 14:44:20|422|419.6|421.43|419.03|422.79|420.39|421.43|419.03|0
1652107470000|2022-05-09 14:44:30|421.21|418.81|421.21|418.81|421.35|418.95|421.21|418.81|0
1652107480000|2022-05-09 14:44:40|420.57|418.17|420.35|417.95|420.64|418.24|420.35|417.95|0
1652107490000|2022-05-09 14:44:50|420.28|417.88|418.64|416.24|420.5|418.1|418.64|416.24|0
1652107500000|2022-05-09 14:45:00|417.79|415.39|416.93|414.53|417.79|415.39|416.51|414.11|0
1652107510000|2022-05-09 14:45:10|417.79|415.39|418.36|415.96|419.07|416.67|417.79|415.39|0
1652107520000|2022-05-09 14:45:20|418.21|415.81|418.29|415.89|418.29|415.89|418.07|415.67|0
1652107530000|2022-05-09 14:45:30|417.15|414.75|417.22|414.82|417.36|414.96|416.93|414.53|0
1652107540000|2022-05-09 14:45:40|416.93|414.53|417.64|415.24|417.79|415.39|416.93|414.53|0
1652107550000|2022-05-09 14:45:50|418.07|415.67|417.01|414.61|418.07|415.67|416.93|414.53|0
1652107560000|2022-05-09 14:46:00|416.79|414.39|416.51|414.11|416.79|414.39|416.51|414.11|0
1652107570000|2022-05-09 14:46:10|416.08|413.68|416.65|414.25|416.65|414.25|416.08|413.68|0
1652107580000|2022-05-09 14:46:20|416.01|413.61|415.66|413.26|416.01|413.61|415.66|413.26|0
1652107590000|2022-05-09 14:46:30|415.94|413.54|415.09|412.69|415.94|413.54|415.09|412.69|0
1652107600000|2022-05-09 14:46:40|415.59|413.19|416.16|413.76|416.16|413.76|415.59|413.19|0
1652107610000|2022-05-09 14:46:50|416.22|413.82|416.51|414.11|416.51|414.11|416.22|413.82|0
1652107620000|2022-05-09 14:47:00|418.64|416.24|418.64|416.24|418.64|416.24|418.64|416.24|0
1652107630000|2022-05-09 14:47:10|418.57|416.17|419.21|416.81|419.21|416.81|418.57|416.17|0
1652107640000|2022-05-09 14:47:20|419.07|416.67|419|416.6|419.35|416.95|418.92|416.52|0
1652107650000|2022-05-09 14:47:30|418.78|416.38|419.64|417.24|419.64|417.24|418.78|416.38|0
1652107660000|2022-05-09 14:47:40|419.21|416.81|418.21|415.81|419.21|416.81|418.21|415.81|0
1652107670000|2022-05-09 14:47:50|417.64|415.24|416.36|413.96|417.64|415.24|416.22|413.82|0
1652107680000|2022-05-09 14:48:00|415.37|412.97|416.22|413.82|416.65|414.25|415.37|412.97|0
1652107690000|2022-05-09 14:48:10|416.36|413.96|416.79|414.39|416.79|414.39|416.08|413.68|0
1652107700000|2022-05-09 14:48:20|417.22|414.82|417.93|415.53|417.93|415.53|416.93|414.53|0
1652107710000|2022-05-09 14:48:30|417.43|415.03|416.79|414.39|417.43|415.03|416.79|414.39|0
1652107720000|2022-05-09 14:48:40|416.51|414.11|417.22|414.82|417.22|414.82|416.51|414.11|0
1652107730000|2022-05-09 14:48:50|416.22|413.82|416.36|413.96|416.36|413.96|415.65|413.25|0
1652107740000|2022-05-09 14:49:00|416.15|413.75|415.8|413.4|416.15|413.75|415.8|413.4|0
1652107750000|2022-05-09 14:49:10|414.66|412.26|415.3|412.9|415.3|412.9|414.66|412.26|0
1652107760000|2022-05-09 14:49:20|415.51|413.11|414.95|412.55|415.51|413.11|414.95|412.55|0
1652107770000|2022-05-09 14:49:30|415.09|412.69|416.36|413.96|416.36|413.96|415.09|412.69|0
1652107780000|2022-05-09 14:49:40|416.08|413.68|417.36|414.96|417.43|415.03|416.08|413.68|0
1652107790000|2022-05-09 14:49:50|416.79|414.39|417.29|414.89|417.36|414.96|416.79|414.39|0
1652107800000|2022-05-09 14:50:00|417.64|415.24|417.07|414.67|417.64|415.24|416.79|414.39|0
1652107810000|2022-05-09 14:50:10|417.43|415.03|416.51|414.11|417.43|415.03|416.51|414.11|0
1652107820000|2022-05-09 14:50:20|415.51|413.11|416.22|413.82|416.22|413.82|415.23|412.83|0
1652107830000|2022-05-09 14:50:30|415.44|413.04|416.93|414.53|416.93|414.53|415.44|413.04|0
1652107840000|2022-05-09 14:50:40|417.22|414.82|417.36|414.96|417.36|414.96|417.22|414.82|0
1652107850000|2022-05-09 14:50:50|417.5|415.1|417.5|415.1|417.64|415.24|417.5|415.1|0
1652107860000|2022-05-09 14:51:00|418.43|416.03|418.5|416.1|418.78|416.38|418.43|416.03|0
1652107870000|2022-05-09 14:51:10|417.93|415.53|418.5|416.1|418.5|416.1|417.93|415.53|0
1652107880000|2022-05-09 14:51:20|419.07|416.67|420.21|417.81|420.21|417.81|419.07|416.67|0
1652107890000|2022-05-09 14:51:30|420.92|418.52|422.21|419.81|422.35|419.95|420.92|418.52|0
1652107900000|2022-05-09 14:51:40|421.57|419.17|422.07|419.67|422.35|419.95|421.57|419.17|0
1652107910000|2022-05-09 14:51:50|422.35|419.95|422.64|420.24|422.64|420.24|422.35|419.95|0
1652107920000|2022-05-09 14:52:00|422.71|420.31|420.92|418.52|422.71|420.31|420.49|418.09|0
1652107930000|2022-05-09 14:52:10|421.35|418.95|422.07|419.67|422.07|419.67|421.35|418.95|0
1652107940000|2022-05-09 14:52:20|421.92|419.52|421.71|419.31|421.92|419.52|421.64|419.24|0
1652107950000|2022-05-09 14:52:30|421.06|418.66|422.07|419.67|422.07|419.67|421.06|418.66|0
1652107960000|2022-05-09 14:52:40|421.78|419.38|422.07|419.67|422.07|419.67|421.78|419.38|0
1652107970000|2022-05-09 14:52:50|421.64|419.24|421.35|418.95|421.64|419.24|420.92|418.52|0
1652107980000|2022-05-09 14:53:00|421.49|419.09|421.92|419.52|422.07|419.67|421.49|419.09|0
1652107990000|2022-05-09 14:53:10|422.21|419.81|421.92|419.52|422.35|419.95|421.92|419.52|0
1652108000000|2022-05-09 14:53:20|422.07|419.67|422.64|420.24|422.64|420.24|422.07|419.67|0
1652108010000|2022-05-09 14:53:30|422.5|420.1|421.21|418.81|422.86|420.46|421.21|418.81|0
1652108020000|2022-05-09 14:53:40|421.49|419.09|422.07|419.67|422.07|419.67|421.49|419.09|0
1652108030000|2022-05-09 14:53:50|421.92|419.52|422.49|420.09|422.49|420.09|421.92|419.52|0
1652108040000|2022-05-09 14:54:00|422.78|420.38|422.92|420.52|422.92|420.52|422.49|420.09|0
1652108050000|2022-05-09 14:54:10|423.36|420.96|422.21|419.81|423.36|420.96|422.21|419.81|0
1652108060000|2022-05-09 14:54:20|422.64|420.24|422.49|420.09|422.64|420.24|422.35|419.95|0
1652108070000|2022-05-09 14:54:30|422.64|420.24|423.14|420.74|423.21|420.81|422.64|420.24|0
1652108080000|2022-05-09 14:54:40|422.64|420.24|423.21|420.81|423.21|420.81|422.64|420.24|0
1652108090000|2022-05-09 14:54:50|423.07|420.67|424.79|422.39|424.79|422.39|423.07|420.67|0
1652108100000|2022-05-09 14:55:00|424.65|422.25|425.3|422.9|425.3|422.9|424.65|422.25|0
1652108110000|2022-05-09 14:55:10|425.37|422.97|424.22|421.82|425.37|422.97|424.22|421.82|0
1652108120000|2022-05-09 14:55:20|424.65|422.25|423.93|421.53|424.65|422.25|423.93|421.53|0
1652108130000|2022-05-09 14:55:30|424.07|421.67|424.22|421.82|424.22|421.82|423.35|420.95|0
1652108140000|2022-05-09 14:55:40|424.07|421.67|424.36|421.96|424.36|421.96|424.07|421.67|0
1652108150000|2022-05-09 14:55:50|424.65|422.25|425.3|422.9|425.3|422.9|424.65|422.25|0
1652108160000|2022-05-09 14:56:00|425.87|423.47|425.66|423.26|425.87|423.47|425.37|422.97|0
1652108170000|2022-05-09 14:56:10|425.94|423.54|425.94|423.54|425.94|423.54|425.8|423.4|0
1652108180000|2022-05-09 14:56:20|426.52|424.12|424.36|421.96|426.52|424.12|424.36|421.96|0
1652108190000|2022-05-09 14:56:30|425.51|423.11|425.37|422.97|425.8|423.4|425.37|422.97|0
1652108200000|2022-05-09 14:56:40|424.36|421.96|422.64|420.24|424.36|421.96|422.64|420.24|0
1652108210000|2022-05-09 14:56:50|422.49|420.09|422.35|419.95|422.49|420.09|422.35|419.95|0
1652108220000|2022-05-09 14:57:00|422.64|420.24|421.49|419.09|422.64|420.24|421.35|418.95|0
1652108230000|2022-05-09 14:57:10|421.92|419.52|423.78|421.38|423.78|421.38|421.92|419.52|0
1652108240000|2022-05-09 14:57:20|423.93|421.53|424.43|422.03|424.87|422.47|423.93|421.53|0
1652108250000|2022-05-09 14:57:30|424.58|422.18|424.07|421.67|424.65|422.25|424.07|421.67|0
1652108260000|2022-05-09 14:57:40|424.15|421.75|423.5|421.1|424.22|421.82|423.21|420.81|0
1652108270000|2022-05-09 14:57:50|423.64|421.24|424.29|421.89|424.29|421.89|423.64|421.24|0
1652108280000|2022-05-09 14:58:00|424.15|421.75|424.36|421.96|424.36|421.96|423.93|421.53|0
1652108290000|2022-05-09 14:58:10|423.5|421.1|424.22|421.82|424.22|421.82|423.5|421.1|0
1652108300000|2022-05-09 14:58:20|424.07|421.67|424.93|422.53|424.93|422.53|424.07|421.67|0
1652108310000|2022-05-09 14:58:30|424.65|422.25|424.87|422.47|425.37|422.97|424.65|422.25|0
1652108320000|2022-05-09 14:58:40|422.02|419.62|425.52|423.12|425.52|423.12|422.02|419.62|0
1652108330000|2022-05-09 14:58:50|425.24|422.84|425.24|422.84|425.24|422.84|424.81|422.41|0
1652108340000|2022-05-09 14:59:00|425.52|423.12|425.38|422.98|425.52|423.12|425.09|422.69|0
1652108350000|2022-05-09 14:59:10|425.52|423.12|425.52|423.12|425.52|423.12|425.09|422.69|0
1652108360000|2022-05-09 14:59:20|426.1|423.7|425.81|423.41|426.1|423.7|425.67|423.27|0
1652108370000|2022-05-09 14:59:30|425.96|423.56|425.52|423.12|425.96|423.56|425.24|422.84|0
1652108380000|2022-05-09 14:59:40|425.67|423.27|426.68|424.28|426.82|424.42|425.67|423.27|0
1652108390000|2022-05-09 14:59:50|426.9|424.5|426.96|424.56|426.96|424.56|426.68|424.28|0
1652108400000|2022-05-09 15:00:00|427.11|424.71|427.11|424.71|428.12|425.72|427.11|424.71|0
1652108410000|2022-05-09 15:00:10|427.98|425.58|428.26|425.86|428.26|425.86|427.98|425.58|0
1652108420000|2022-05-09 15:00:20|428.12|425.72|427.25|424.85|428.12|425.72|427.25|424.85|0
1652108430000|2022-05-09 15:00:30|427.83|425.43|426.39|423.99|427.83|425.43|426.24|423.84|0
1652108440000|2022-05-09 15:00:40|426.53|424.13|425.52|423.12|426.53|424.13|425.52|423.12|0
1652108450000|2022-05-09 15:00:50|425.67|423.27|425.24|422.84|425.67|423.27|425.24|422.84|0
1652108460000|2022-05-09 15:01:00|424.95|422.55|425.67|423.27|425.67|423.27|424.95|422.55|0
1652108470000|2022-05-09 15:01:10|425.96|423.56|425.96|423.56|425.96|423.56|425.67|423.27|0
1652108480000|2022-05-09 15:01:20|426.1|423.7|425.52|423.12|426.1|423.7|425.52|423.12|0
1652108490000|2022-05-09 15:01:30|425.67|423.27|424.95|422.55|425.67|423.27|424.52|422.12|0
1652108500000|2022-05-09 15:01:40|424.8|422.4|426.39|423.99|426.39|423.99|424.8|422.4|0
1652108510000|2022-05-09 15:01:50|426.32|423.92|426.24|423.84|426.53|424.13|426.24|423.84|0
1652108520000|2022-05-09 15:02:00|426.39|423.99|426.68|424.28|426.75|424.35|426.39|423.99|0
1652108530000|2022-05-09 15:02:10|426.82|424.42|426.96|424.56|426.96|424.56|426.82|424.42|0
1652108540000|2022-05-09 15:02:20|426.82|424.42|426.96|424.56|427.4|425|426.82|424.42|0
1652108550000|2022-05-09 15:02:30|427.25|424.85|427.4|425|427.4|425|426.96|424.56|0
1652108560000|2022-05-09 15:02:40|427.69|425.29|427.69|425.29|427.69|425.29|427.4|425|0
1652108570000|2022-05-09 15:02:50|427.83|425.43|428.12|425.72|428.12|425.72|427.83|425.43|0
1652108580000|2022-05-09 15:03:00|427.83|425.43|427.83|425.43|427.97|425.57|427.54|425.14|0
1652108590000|2022-05-09 15:03:10|427.97|425.57|427.83|425.43|427.97|425.57|427.83|425.43|0
1652108600000|2022-05-09 15:03:20|426.82|424.42|427.4|425|427.76|425.36|426.82|424.42|0
1652108610000|2022-05-09 15:03:30|427.54|425.14|426.75|424.35|427.54|425.14|426.67|424.27|0
1652108620000|2022-05-09 15:03:40|425.89|423.49|426.18|423.78|426.32|423.92|425.17|422.77|0
1652108630000|2022-05-09 15:03:50|426.4|424|427.62|425.22|427.62|425.22|426.4|424|0
1652108640000|2022-05-09 15:04:00|427.04|424.64|427.04|424.64|427.04|424.64|426.61|424.21|0
1652108650000|2022-05-09 15:04:10|427.18|424.78|426.9|424.5|427.33|424.93|426.9|424.5|0
1652108660000|2022-05-09 15:04:20|427.04|424.64|425.89|423.49|427.04|424.64|425.46|423.06|0
1652108670000|2022-05-09 15:04:30|426.18|423.78|426.25|423.85|426.75|424.35|426.18|423.78|0
1652108680000|2022-05-09 15:04:40|426.46|424.06|426.9|424.5|427.18|424.78|426.46|424.06|0
1652108690000|2022-05-09 15:04:50|426.61|424.21|427.04|424.64|427.04|424.64|426.32|423.92|0
1652108700000|2022-05-09 15:05:00|427.18|424.78|428.84|426.44|428.84|426.44|427.18|424.78|0
1652108710000|2022-05-09 15:05:10|429.06|426.66|430.36|427.96|430.36|427.96|429.06|426.66|0
1652108720000|2022-05-09 15:05:20|430.21|427.81|430.36|427.96|430.36|427.96|430.21|427.81|0
1652108730000|2022-05-09 15:05:30|430.79|428.39|430.64|428.24|430.79|428.39|430.64|428.24|0
1652108740000|2022-05-09 15:05:40|430.36|427.96|430.21|427.81|430.36|427.96|430.21|427.81|0
1652108750000|2022-05-09 15:05:50|430.36|427.96|430.36|427.96|430.36|427.96|430.21|427.81|0
1652108760000|2022-05-09 15:06:00|430.64|428.24|430.36|427.96|430.64|428.24|430.07|427.67|0
1652108770000|2022-05-09 15:06:10|430.5|428.1|430.07|427.67|430.64|428.24|429.92|427.52|0
1652108780000|2022-05-09 15:06:20|429.92|427.52|429.63|427.23|430.36|427.96|429.34|426.94|0
1652108790000|2022-05-09 15:06:30|430.58|428.18|430.93|428.53|430.93|428.53|430.36|427.96|0
1652108800000|2022-05-09 15:06:40|431.01|428.61|430.5|428.1|431.01|428.61|430.5|428.1|0
1652108810000|2022-05-09 15:06:50|430.36|427.96|430.79|428.39|430.79|428.39|430.36|427.96|0
1652108820000|2022-05-09 15:07:00|430.93|428.53|430.64|428.24|430.93|428.53|430.64|428.24|0
1652108830000|2022-05-09 15:07:10|430.07|427.67|429.63|427.23|430.43|428.03|429.63|427.23|0
1652108840000|2022-05-09 15:07:20|429.92|427.52|429.78|427.38|429.92|427.52|429.34|426.94|0
1652108850000|2022-05-09 15:07:30|429.85|427.45|429.2|426.8|429.85|427.45|429.05|426.65|0
1652108860000|2022-05-09 15:07:40|429.49|427.09|430.21|427.81|430.21|427.81|429.49|427.09|0
1652108870000|2022-05-09 15:07:50|429.92|427.52|429.49|427.09|429.92|427.52|429.2|426.8|0
1652108880000|2022-05-09 15:08:00|428.91|426.51|428.77|426.37|429.49|427.09|428.48|426.08|0
1652108890000|2022-05-09 15:08:10|429.2|426.8|430.21|427.81|430.21|427.81|429.2|426.8|0
1652108900000|2022-05-09 15:08:20|430.5|428.1|429.49|427.09|430.5|428.1|429.49|427.09|0
1652108910000|2022-05-09 15:08:30|429.63|427.23|429.2|426.8|429.63|427.23|429.05|426.65|0
1652108920000|2022-05-09 15:08:40|429.78|427.38|430.5|428.1|430.57|428.17|429.78|427.38|0
1652108930000|2022-05-09 15:08:50|430.07|427.67|429.63|427.23|430.35|427.95|429.63|427.23|0
1652108940000|2022-05-09 15:09:00|429.27|426.87|429.92|427.52|429.92|427.52|429.27|426.87|0
1652108950000|2022-05-09 15:09:10|429.13|426.73|429.78|427.38|429.78|427.38|429.13|426.73|0
1652108960000|2022-05-09 15:09:20|429.05|426.65|429.63|427.23|429.63|427.23|429.05|426.65|0
1652108970000|2022-05-09 15:09:30|429.49|427.09|429.2|426.8|429.49|427.09|428.62|426.22|0
1652108980000|2022-05-09 15:09:40|428.98|426.58|428.41|426.01|428.98|426.58|428.04|425.64|0
1652108990000|2022-05-09 15:09:50|427.83|425.43|427.61|425.21|427.83|425.43|427.61|425.21|0
1652109000000|2022-05-09 15:10:00|428.19|425.79|427.11|424.71|428.19|425.79|426.75|424.35|0
1652109010000|2022-05-09 15:10:10|426.89|424.49|425.46|423.06|426.89|424.49|425.46|423.06|0
1652109020000|2022-05-09 15:10:20|426.17|423.77|426.68|424.28|426.68|424.28|426.03|423.63|0
1652109030000|2022-05-09 15:10:30|426.89|424.49|426.32|423.92|427.04|424.64|426.32|423.92|0
1652109040000|2022-05-09 15:10:40|426.03|423.63|426.03|423.63|426.03|423.63|426.03|423.63|0
1652109050000|2022-05-09 15:10:50|425.1|422.7|425.6|423.2|425.6|423.2|425.1|422.7|0
1652109060000|2022-05-09 15:11:00|426.03|423.63|425.46|423.06|426.03|423.63|425.46|423.06|0
1652109070000|2022-05-09 15:11:10|424.88|422.48|426.03|423.63|426.03|423.63|424.88|422.48|0
1652109080000|2022-05-09 15:11:20|425.46|423.06|425.89|423.49|425.89|423.49|425.46|423.06|0
1652109090000|2022-05-09 15:11:30|425.67|423.27|425.6|423.2|425.89|423.49|425.6|423.2|0
1652109100000|2022-05-09 15:11:40|426.32|423.92|426.32|423.92|426.46|424.06|425.96|423.56|0
1652109110000|2022-05-09 15:11:50|426.17|423.77|425.82|423.42|426.17|423.77|425.82|423.42|0
1652109120000|2022-05-09 15:12:00|426.03|423.63|426.6|424.2|426.6|424.2|426.03|423.63|0
1652109130000|2022-05-09 15:12:10|426.54|424.14|426.75|424.35|427.04|424.64|426.54|424.14|0
1652109140000|2022-05-09 15:12:20|426.46|424.06|426.17|423.77|426.46|424.06|426.17|423.77|0
1652109150000|2022-05-09 15:12:30|425.74|423.34|424.81|422.41|425.82|423.42|424.81|422.41|0
1652109160000|2022-05-09 15:12:40|425.02|422.62|425.89|423.49|425.89|423.49|425.02|422.62|0
1652109170000|2022-05-09 15:12:50|425.96|423.56|426.32|423.92|426.32|423.92|425.96|423.56|0
1652109180000|2022-05-09 15:13:00|426.6|424.2|426.53|424.13|426.75|424.35|426.53|424.13|0
1652109190000|2022-05-09 15:13:10|426.75|424.35|427.54|425.14|427.54|425.14|426.6|424.2|0
1652109200000|2022-05-09 15:13:20|427.75|425.35|428.91|426.51|428.91|426.51|427.75|425.35|0
1652109210000|2022-05-09 15:13:30|429.34|426.94|429.05|426.65|429.34|426.94|428.76|426.36|0
1652109220000|2022-05-09 15:13:40|429.34|426.94|429.92|427.52|429.92|427.52|429.34|426.94|0
1652109230000|2022-05-09 15:13:50|430.06|427.66|430.5|428.1|430.5|428.1|429.77|427.37|0
1652109240000|2022-05-09 15:14:00|430.86|428.46|430.06|427.66|430.86|428.46|429.92|427.52|0
1652109250000|2022-05-09 15:14:10|430.35|427.95|428.84|426.44|430.35|427.95|428.84|426.44|0
1652109260000|2022-05-09 15:14:20|428.91|426.51|429.05|426.65|429.34|426.94|428.91|426.51|0
1652109270000|2022-05-09 15:14:30|428.91|426.51|429.48|427.08|429.56|427.16|428.91|426.51|0
1652109280000|2022-05-09 15:14:40|429.63|427.23|429.63|427.23|429.63|427.23|429.56|427.16|0
1652109290000|2022-05-09 15:14:50|429.77|427.37|428.91|426.51|429.77|427.37|428.84|426.44|0
1652109300000|2022-05-09 15:15:00|429.2|426.8|427.03|424.63|429.48|427.08|427.03|424.63|0
1652109310000|2022-05-09 15:15:10|427.18|424.78|427.18|424.78|427.75|425.35|427.18|424.78|0
1652109320000|2022-05-09 15:15:20|426.6|424.2|427.03|424.63|427.11|424.71|426.6|424.2|0
1652109330000|2022-05-09 15:15:30|427.18|424.78|426.89|424.49|427.18|424.78|426.89|424.49|0
1652109340000|2022-05-09 15:15:40|426.32|423.92|426.03|423.63|426.46|424.06|425.88|423.48|0
1652109350000|2022-05-09 15:15:50|425.88|423.48|426.82|424.42|426.82|424.42|425.88|423.48|0
1652109360000|2022-05-09 15:16:00|426.17|423.77|424.59|422.19|426.17|423.77|424.59|422.19|0
1652109370000|2022-05-09 15:16:10|424.74|422.34|424.45|422.05|424.74|422.34|424.45|422.05|0
1652109380000|2022-05-09 15:16:20|424.59|422.19|424.88|422.48|424.88|422.48|424.59|422.19|0
1652109390000|2022-05-09 15:16:30|424.81|422.41|425.45|423.05|425.45|423.05|424.74|422.34|0
1652109400000|2022-05-09 15:16:40|425.6|423.2|425.88|423.48|426.17|423.77|425.6|423.2|0
1652109410000|2022-05-09 15:16:50|425.6|423.2|426.46|424.06|426.46|424.06|425.6|423.2|0
1652109420000|2022-05-09 15:17:00|426.31|423.91|426.46|424.06|426.46|424.06|426.17|423.77|0
1652109430000|2022-05-09 15:17:10|426.68|424.28|426.89|424.49|427.03|424.63|426.68|424.28|0
1652109440000|2022-05-09 15:17:20|426.75|424.35|427.32|424.92|427.32|424.92|426.75|424.35|0
1652109450000|2022-05-09 15:17:30|427.46|425.06|427.25|424.85|427.75|425.35|427.18|424.78|0
1652109460000|2022-05-09 15:17:40|426.89|424.49|426.31|423.91|426.89|424.49|426.25|423.85|0
1652109470000|2022-05-09 15:17:50|426.46|424.06|427.03|424.63|427.32|424.92|426.46|424.06|0
1652109480000|2022-05-09 15:18:00|426.82|424.42|427.03|424.63|427.54|425.14|426.82|424.42|0
1652109490000|2022-05-09 15:18:10|427.75|425.35|427.9|425.5|427.9|425.5|427.61|425.21|0
1652109500000|2022-05-09 15:18:20|427.61|425.21|427.61|425.21|428.12|425.72|427.61|425.21|0
1652109510000|2022-05-09 15:18:30|427.75|425.35|427.32|424.92|427.75|425.35|427.32|424.92|0
1652109520000|2022-05-09 15:18:40|427.68|425.28|427.18|424.78|427.68|425.28|427.18|424.78|0
1652109530000|2022-05-09 15:18:50|427.03|424.63|427.18|424.78|427.32|424.92|426.89|424.49|0
1652109540000|2022-05-09 15:19:00|427.9|425.5|428.04|425.64|428.33|425.93|427.9|425.5|0
1652109550000|2022-05-09 15:19:10|427.54|425.14|427.32|424.92|427.54|425.14|427.03|424.63|0
1652109560000|2022-05-09 15:19:20|427.61|425.21|428.4|426|428.4|426|427.61|425.21|0
1652109570000|2022-05-09 15:19:30|428.84|426.44|428.33|425.93|428.84|426.44|428.18|425.78|0
1652109580000|2022-05-09 15:19:40|428.4|426|428.47|426.07|428.47|426.07|428.33|425.93|0
1652109590000|2022-05-09 15:19:50|428.55|426.15|427.75|425.35|428.55|426.15|427.61|425.21|0
1652109600000|2022-05-09 15:20:00|427.9|425.5|428.47|426.07|428.62|426.22|427.9|425.5|0
1652109610000|2022-05-09 15:20:10|428.55|426.15|428.62|426.22|428.76|426.36|428.47|426.07|0
1652109620000|2022-05-09 15:20:20|428.76|426.36|429.48|427.08|429.48|427.08|428.76|426.36|0
1652109630000|2022-05-09 15:20:30|429.77|427.37|429.34|426.94|429.77|427.37|429.34|426.94|0
1652109640000|2022-05-09 15:20:40|429.48|427.08|428.76|426.36|429.48|427.08|428.76|426.36|0
1652109650000|2022-05-09 15:20:50|429.19|426.79|428.9|426.5|429.19|426.79|428.84|426.44|0
1652109660000|2022-05-09 15:21:00|429.48|427.08|429.63|427.23|429.77|427.37|429.48|427.08|0
1652109670000|2022-05-09 15:21:10|429.34|426.94|429.19|426.79|429.34|426.94|428.83|426.43|0
1652109680000|2022-05-09 15:21:20|429.05|426.65|428.83|426.43|429.05|426.65|428.76|426.36|0
1652109690000|2022-05-09 15:21:30|428.9|426.5|429.41|427.01|429.63|427.23|428.9|426.5|0
1652109700000|2022-05-09 15:21:40|429.34|426.94|428.98|426.58|429.34|426.94|428.98|426.58|0
1652109710000|2022-05-09 15:21:50|429.19|426.79|429.63|427.23|429.63|427.23|429.12|426.72|0
1652109720000|2022-05-09 15:22:00|430.06|427.66|430.64|428.24|430.64|428.24|429.77|427.37|0
1652109730000|2022-05-09 15:22:10|430.78|428.38|430.49|428.09|430.78|428.38|430.49|428.09|0
1652109740000|2022-05-09 15:22:20|430.57|428.17|430.93|428.53|430.93|428.53|430.57|428.17|0
1652109750000|2022-05-09 15:22:30|430.78|428.38|430.93|428.53|430.93|428.53|430.71|428.31|0
1652109760000|2022-05-09 15:22:40|430.64|428.24|430.64|428.24|430.78|428.38|430.64|428.24|0
1652109770000|2022-05-09 15:22:50|430.35|427.95|430.2|427.8|430.35|427.95|430.2|427.8|0
1652109780000|2022-05-09 15:23:00|430.49|428.09|430.49|428.09|430.78|428.38|430.49|428.09|0
1652109790000|2022-05-09 15:23:10|430.78|428.38|430.93|428.53|430.93|428.53|430.49|428.09|0
1652109800000|2022-05-09 15:23:20|430.78|428.38|430.64|428.24|430.78|428.38|430.64|428.24|0
1652109810000|2022-05-09 15:23:30|430.35|427.95|431.22|428.82|431.22|428.82|430.35|427.95|0
1652109820000|2022-05-09 15:23:40|432.23|429.83|431.51|429.11|432.23|429.83|431.51|429.11|0
1652109830000|2022-05-09 15:23:50|430.64|428.24|431.36|428.96|431.36|428.96|430.64|428.24|0
1652109840000|2022-05-09 15:24:00|431.65|429.25|431.22|428.82|431.65|429.25|431.22|428.82|0
1652109850000|2022-05-09 15:24:10|430.93|428.53|430.78|428.38|431.36|428.96|430.78|428.38|0
1652109860000|2022-05-09 15:24:20|430.57|428.17|431.65|429.25|431.65|429.25|430.57|428.17|0
1652109870000|2022-05-09 15:24:30|431.79|429.39|431.5|429.1|431.79|429.39|431.22|428.82|0
1652109880000|2022-05-09 15:24:40|431.15|428.75|430.35|427.95|431.15|428.75|430.35|427.95|0
1652109890000|2022-05-09 15:24:50|430.78|428.38|431.07|428.67|431.07|428.67|430.64|428.24|0
1652109900000|2022-05-09 15:25:00|431.36|428.96|431.94|429.54|432.37|429.97|431.36|428.96|0
1652109910000|2022-05-09 15:25:10|431.5|429.1|431.65|429.25|431.65|429.25|430.93|428.53|0
1652109920000|2022-05-09 15:25:20|431.5|429.1|431.29|428.89|431.5|429.1|431.29|428.89|0
1652109930000|2022-05-09 15:25:30|431.94|429.54|432.23|429.83|432.23|429.83|431.79|429.39|0
1652109940000|2022-05-09 15:25:40|432.08|429.68|432.37|429.97|432.52|430.12|432.08|429.68|0
1652109950000|2022-05-09 15:25:50|432.45|430.05|431.94|429.54|432.45|430.05|431.94|429.54|0
1652109960000|2022-05-09 15:26:00|432.3|429.9|432.95|430.55|433.1|430.7|432.3|429.9|0
1652109970000|2022-05-09 15:26:10|433.1|430.7|433.24|430.84|433.24|430.84|433.1|430.7|0
1652109980000|2022-05-09 15:26:20|433.61|431.21|433.39|430.99|433.68|431.28|433.39|430.99|0
1652109990000|2022-05-09 15:26:30|433.54|431.14|432.95|430.55|433.68|431.28|432.95|430.55|0
1652110000000|2022-05-09 15:26:40|433.32|430.92|433.17|430.77|433.32|430.92|433.1|430.7|0
1652110010000|2022-05-09 15:26:50|432.95|430.55|432.23|429.83|432.95|430.55|432.23|429.83|0
1652110020000|2022-05-09 15:27:00|432.52|430.12|431.79|429.39|432.66|430.26|431.79|429.39|0
1652110030000|2022-05-09 15:27:10|431.94|429.54|432.37|429.97|432.37|429.97|431.94|429.54|0
1652110040000|2022-05-09 15:27:20|432.52|430.12|432.52|430.12|432.52|430.12|432.23|429.83|0
1652110050000|2022-05-09 15:27:30|431.94|429.54|432.37|429.97|432.37|429.97|431.94|429.54|0
1652110060000|2022-05-09 15:27:40|432.52|430.12|432.81|430.41|432.95|430.55|432.52|430.12|0
1652110070000|2022-05-09 15:27:50|433.1|430.7|432.95|430.55|433.1|430.7|432.95|430.55|0
1652110080000|2022-05-09 15:28:00|433.53|431.13|433.83|431.43|433.83|431.43|433.39|430.99|0
1652110090000|2022-05-09 15:28:10|433.68|431.28|433.97|431.57|433.97|431.57|433.68|431.28|0
1652110100000|2022-05-09 15:28:20|434.26|431.86|432.52|430.12|434.26|431.86|432.52|430.12|0
1652110110000|2022-05-09 15:28:30|432.81|430.41|431.94|429.54|432.81|430.41|431.94|429.54|0
1652110120000|2022-05-09 15:28:40|432.01|429.61|432.45|430.05|432.45|430.05|432.01|429.61|0
1652110130000|2022-05-09 15:28:50|431.94|429.54|431.21|428.81|431.94|429.54|431.21|428.81|0
1652110140000|2022-05-09 15:29:00|431.07|428.67|431.21|428.81|431.21|428.81|431.07|428.67|0
1652110150000|2022-05-09 15:29:10|431.36|428.96|432.81|430.41|432.81|430.41|431.36|428.96|0
1652110160000|2022-05-09 15:29:20|432.66|430.26|432.52|430.12|432.81|430.41|432.52|430.12|0
1652110170000|2022-05-09 15:29:30|432.37|429.97|433.24|430.84|433.24|430.84|432.37|429.97|0
1652110180000|2022-05-09 15:29:40|432.95|430.55|433.68|431.28|433.68|431.28|432.95|430.55|0
1652110190000|2022-05-09 15:29:50|433.39|430.99|433.53|431.13|433.68|431.28|433.39|430.99|0
1652110200000|2022-05-09 15:30:00|433.68|431.28|433.39|430.99|433.68|431.28|433.39|430.99|0
1652110210000|2022-05-09 15:30:10|433.68|431.28|434.11|431.71|434.11|431.71|433.68|431.28|0
1652110220000|2022-05-09 15:30:20|434.26|431.86|435.28|432.88|435.28|432.88|434.26|431.86|0
1652110230000|2022-05-09 15:30:30|435.36|432.96|435.43|433.03|435.43|433.03|435.36|432.96|0
1652110240000|2022-05-09 15:30:40|435.13|432.73|435.57|433.17|435.57|433.17|435.13|432.73|0
1652110250000|2022-05-09 15:30:50|435.42|433.02|435.79|433.39|435.79|433.39|435.28|432.88|0
1652110260000|2022-05-09 15:31:00|435.72|433.32|435.57|433.17|436.01|433.61|435.57|433.17|0
1652110270000|2022-05-09 15:31:10|435.42|433.02|435.28|432.88|435.42|433.02|435.28|432.88|0
1652110280000|2022-05-09 15:31:20|435.5|433.1|435.28|432.88|435.5|433.1|435.28|432.88|0
1652110290000|2022-05-09 15:31:30|435.13|432.73|435.86|433.46|435.86|433.46|435.13|432.73|0
1652110300000|2022-05-09 15:31:40|435.72|433.32|435.72|433.32|435.72|433.32|435.57|433.17|0
1652110310000|2022-05-09 15:31:50|435.86|433.46|434.07|431.67|435.94|433.54|434.07|431.67|0
1652110320000|2022-05-09 15:32:00|436.65|434.25|436.88|434.48|436.88|434.48|436.65|434.25|0
1652110330000|2022-05-09 15:32:10|436.65|434.25|437.09|434.69|437.09|434.69|436.65|434.25|0
1652110340000|2022-05-09 15:32:20|436.36|433.96|436.51|434.11|436.65|434.25|436.36|433.96|0
1652110350000|2022-05-09 15:32:30|436.95|434.55|437.24|434.84|437.24|434.84|436.95|434.55|0
1652110360000|2022-05-09 15:32:40|437.38|434.98|437.82|435.42|437.82|435.42|437.38|434.98|0
1652110370000|2022-05-09 15:32:50|437.97|435.57|437.09|434.69|437.97|435.57|436.8|434.4|0
1652110380000|2022-05-09 15:33:00|437.53|435.13|438.7|436.3|438.84|436.44|437.53|435.13|0
1652110390000|2022-05-09 15:33:10|438.55|436.15|437.67|435.27|438.55|436.15|437.67|435.27|0
1652110400000|2022-05-09 15:33:20|436.95|434.55|436.07|433.67|436.95|434.55|436.07|433.67|0
1652110410000|2022-05-09 15:33:30|435.63|433.23|435.49|433.09|435.92|433.52|435.34|432.94|0
1652110420000|2022-05-09 15:33:40|435.63|433.23|435.34|432.94|435.92|433.52|435.34|432.94|0
1652110430000|2022-05-09 15:33:50|434.76|432.36|435.05|432.65|435.05|432.65|434.76|432.36|0
1652110440000|2022-05-09 15:34:00|434.76|432.36|434.47|432.07|434.91|432.51|434.47|432.07|0
1652110450000|2022-05-09 15:34:10|433.89|431.49|433.74|431.34|433.89|431.49|433.45|431.05|0
1652110460000|2022-05-09 15:34:20|434.03|431.63|433.31|430.91|434.03|431.63|433.31|430.91|0
1652110470000|2022-05-09 15:34:30|433.6|431.2|433.02|430.62|433.89|431.49|433.02|430.62|0
1652110480000|2022-05-09 15:34:40|432.87|430.47|432.58|430.18|433.16|430.76|432.58|430.18|0
1652110490000|2022-05-09 15:34:50|432.73|430.33|433.16|430.76|433.31|430.91|432.73|430.33|0
1652110500000|2022-05-09 15:35:00|433.02|430.62|431.28|428.88|433.02|430.62|431.28|428.88|0
1652110510000|2022-05-09 15:35:10|432.15|429.75|431.57|429.17|432.15|429.75|431.57|429.17|0
1652110520000|2022-05-09 15:35:20|431.71|429.31|432.29|429.89|432.29|429.89|431.71|429.31|0
1652110530000|2022-05-09 15:35:30|432.73|430.33|431.71|429.31|432.73|430.33|431.71|429.31|0
1652110540000|2022-05-09 15:35:40|431.43|429.03|432.22|429.82|432.22|429.82|431.28|428.88|0
1652110550000|2022-05-09 15:35:50|432.29|429.89|433.02|430.62|433.31|430.91|432.29|429.89|0
1652110560000|2022-05-09 15:36:00|433.16|430.76|433.16|430.76|433.16|430.76|433.02|430.62|0
1652110570000|2022-05-09 15:36:10|433.02|430.62|432.08|429.68|433.02|430.62|432|429.6|0
1652110580000|2022-05-09 15:36:20|432|429.6|432.58|430.18|432.73|430.33|432|429.6|0
1652110590000|2022-05-09 15:36:30|432.44|430.04|432.44|430.04|432.44|430.04|432.29|429.89|0
1652110600000|2022-05-09 15:36:40|432.58|430.18|432.87|430.47|432.87|430.47|432.29|429.89|0
1652110610000|2022-05-09 15:36:50|433.16|430.76|433.31|430.91|433.31|430.91|433.16|430.76|0
1652110620000|2022-05-09 15:37:00|433.45|431.05|432.87|430.47|433.45|431.05|432.87|430.47|0
1652110630000|2022-05-09 15:37:10|433.16|430.76|433.16|430.76|433.16|430.76|432.87|430.47|0
1652110640000|2022-05-09 15:37:20|433.02|430.62|433.31|430.91|433.45|431.05|433.02|430.62|0
1652110650000|2022-05-09 15:37:30|433.6|431.2|434.03|431.63|434.18|431.78|433.6|431.2|0
1652110660000|2022-05-09 15:37:40|433.31|430.91|433.6|431.2|433.6|431.2|433.02|430.62|0
1652110670000|2022-05-09 15:37:50|433.16|430.76|433.31|430.91|433.31|430.91|433.16|430.76|0
1652110680000|2022-05-09 15:38:00|432.58|430.18|432.8|430.4|432.8|430.4|432.58|430.18|0
1652110690000|2022-05-09 15:38:10|432.44|430.04|431.71|429.31|432.44|430.04|431.71|429.31|0
1652110700000|2022-05-09 15:38:20|432|429.6|431.28|428.88|432|429.6|431.28|428.88|0
1652110710000|2022-05-09 15:38:30|431.42|429.02|430.41|428.01|431.42|429.02|430.41|428.01|0
1652110720000|2022-05-09 15:38:40|430.56|428.16|430.56|428.16|431.13|428.73|430.56|428.16|0
1652110730000|2022-05-09 15:38:50|430.27|427.87|429.11|426.71|430.27|427.87|429.11|426.71|0
1652110740000|2022-05-09 15:39:00|428.83|426.43|429.26|426.86|429.4|427|428.83|426.43|0
1652110750000|2022-05-09 15:39:10|428.83|426.43|428.11|425.71|428.83|426.43|427.82|425.42|0
1652110760000|2022-05-09 15:39:20|426.96|424.56|427.24|424.84|427.24|424.84|426.81|424.41|0
1652110770000|2022-05-09 15:39:30|427.53|425.13|426.38|423.98|427.53|425.13|426.38|423.98|0
1652110780000|2022-05-09 15:39:40|426.81|424.41|426.81|424.41|427.1|424.7|426.81|424.41|0
1652110790000|2022-05-09 15:39:50|426.53|424.13|426.81|424.41|427.24|424.84|426.53|424.13|0
1652110800000|2022-05-09 15:40:00|425.95|423.55|426.24|423.84|426.53|424.13|425.95|423.55|0
1652110810000|2022-05-09 15:40:10|426.38|423.98|426.1|423.7|426.67|424.27|426.1|423.7|0
1652110820000|2022-05-09 15:40:20|426.67|424.27|427.24|424.84|427.24|424.84|426.67|424.27|0
1652110830000|2022-05-09 15:40:30|427.67|425.27|428.25|425.85|428.25|425.85|427.67|425.27|0
1652110840000|2022-05-09 15:40:40|428.39|425.99|428.47|426.07|428.61|426.21|428.25|425.85|0
1652110850000|2022-05-09 15:40:50|428.68|426.28|428.25|425.85|428.97|426.57|428.25|425.85|0
1652110860000|2022-05-09 15:41:00|428.11|425.71|428.25|425.85|428.54|426.14|428.11|425.71|0
1652110870000|2022-05-09 15:41:10|428.11|425.71|428.11|425.71|428.39|425.99|428.11|425.71|0
1652110880000|2022-05-09 15:41:20|428.47|426.07|426.81|424.41|428.47|426.07|426.81|424.41|0
1652110890000|2022-05-09 15:41:30|427.24|424.84|425.95|423.55|427.24|424.84|425.95|423.55|0
1652110900000|2022-05-09 15:41:40|426.09|423.69|425.23|422.83|426.09|423.69|425.23|422.83|0
1652110920000|2022-05-09 15:42:00|425.09|422.69|425.09|422.69|425.09|422.69|425.09|422.69|0
1652110930000|2022-05-09 15:42:10|425.23|422.83|425.23|422.83|425.23|422.83|425.09|422.69|0
1652110940000|2022-05-09 15:42:20|425.52|423.12|425.66|423.26|425.66|423.26|425.38|422.98|0
1652110950000|2022-05-09 15:42:30|425.95|423.55|425.23|422.83|425.95|423.55|425.23|422.83|0
1652110960000|2022-05-09 15:42:40|425.38|422.98|425.23|422.83|425.38|422.98|425.23|422.83|0
1652110970000|2022-05-09 15:42:50|425.09|422.69|424.23|421.83|425.09|422.69|424.23|421.83|0
1652110980000|2022-05-09 15:43:00|424.52|422.12|425.23|422.83|425.38|422.98|424.52|422.12|0
1652110990000|2022-05-09 15:43:10|424.38|421.98|422.88|420.48|424.38|421.98|422.8|420.4|0
1652111000000|2022-05-09 15:43:20|423.38|420.98|423.23|420.83|423.66|421.26|423.23|420.83|0
1652111010000|2022-05-09 15:43:30|423.37|420.97|423.95|421.55|423.95|421.55|423.37|420.97|0
1652111020000|2022-05-09 15:43:40|424.09|421.69|424.38|421.98|424.52|422.12|424.09|421.69|0
1652111030000|2022-05-09 15:43:50|424.52|422.12|425.23|422.83|425.23|422.83|424.09|421.69|0
1652111040000|2022-05-09 15:44:00|426.17|423.77|426.17|423.77|426.17|423.77|426.02|423.62|0
1652111050000|2022-05-09 15:44:10|426.52|424.12|426.67|424.27|426.67|424.27|426.24|423.84|0
1652111060000|2022-05-09 15:44:20|426.81|424.41|426.52|424.12|426.95|424.55|426.52|424.12|0
1652111070000|2022-05-09 15:44:30|426.67|424.27|426.81|424.41|426.81|424.41|426.67|424.27|0
1652111080000|2022-05-09 15:44:40|425.81|423.41|425.95|423.55|426.24|423.84|425.81|423.41|0
1652111090000|2022-05-09 15:44:50|426.09|423.69|426.09|423.69|426.38|423.98|426.09|423.69|0
1652111100000|2022-05-09 15:45:00|426.52|424.12|426.24|423.84|426.67|424.27|426.24|423.84|0
1652111110000|2022-05-09 15:45:10|426.52|424.12|426.95|424.55|426.95|424.55|426.52|424.12|0
1652111120000|2022-05-09 15:45:20|427.1|424.7|427.53|425.13|427.53|425.13|427.1|424.7|0
1652111130000|2022-05-09 15:45:30|427.38|424.98|426.95|424.55|427.38|424.98|426.95|424.55|0
1652111140000|2022-05-09 15:45:40|426.88|424.48|426.38|423.98|426.88|424.48|426.38|423.98|0
1652111150000|2022-05-09 15:45:50|426.81|424.41|424|421.6|426.81|424.41|424|421.6|0
1652111160000|2022-05-09 15:46:00|423.43|421.03|424.29|421.89|424.29|421.89|423.14|420.74|0
1652111170000|2022-05-09 15:46:10|424.86|422.46|424.43|422.03|424.86|422.46|424.43|422.03|0
1652111180000|2022-05-09 15:46:20|424.57|422.17|424.14|421.74|424.86|422.46|424.14|421.74|0
1652111190000|2022-05-09 15:46:30|424.29|421.89|424.22|421.82|424.57|422.17|424.22|421.82|0
1652111200000|2022-05-09 15:46:40|424.72|422.32|425.29|422.89|425.29|422.89|424.72|422.32|0
1652111210000|2022-05-09 15:46:50|424.72|422.32|424|421.6|424.72|422.32|424|421.6|0
1652111220000|2022-05-09 15:47:00|423.86|421.46|423.71|421.31|423.86|421.46|422.57|420.17|0
1652111230000|2022-05-09 15:47:10|424|421.6|424.57|422.17|424.57|422.17|423.93|421.53|0
1652111240000|2022-05-09 15:47:20|425.29|422.89|425.58|423.18|425.58|423.18|425.29|422.89|0
1652111250000|2022-05-09 15:47:30|425.37|422.97|424.65|422.25|425.37|422.97|424.57|422.17|0
1652111260000|2022-05-09 15:47:40|424.43|422.03|424.29|421.89|424.79|422.39|424.29|421.89|0
1652111270000|2022-05-09 15:47:50|424.65|422.25|425|422.6|425|422.6|424.65|422.25|0
1652111280000|2022-05-09 15:48:00|425.43|423.03|425|422.6|425.43|423.03|425|422.6|0
1652111290000|2022-05-09 15:48:10|424.29|421.89|424.93|422.53|424.93|422.53|424.29|421.89|0
1652111300000|2022-05-09 15:48:20|425|422.6|424.29|421.89|425|422.6|424.29|421.89|0
1652111310000|2022-05-09 15:48:30|423.43|421.03|424.14|421.74|424.14|421.74|423.43|421.03|0
1652111320000|2022-05-09 15:48:40|424.86|422.46|425|422.6|425|422.6|424.86|422.46|0
1652111330000|2022-05-09 15:48:50|425.15|422.75|425.37|422.97|425.37|422.97|424.86|422.46|0
1652111340000|2022-05-09 15:49:00|425.87|423.47|425.72|423.32|425.87|423.47|425.65|423.25|0
1652111350000|2022-05-09 15:49:10|425.87|423.47|426.44|424.04|426.44|424.04|425.87|423.47|0
1652111360000|2022-05-09 15:49:20|426.3|423.9|426.58|424.18|426.58|424.18|426.15|423.75|0
1652111370000|2022-05-09 15:49:30|426.73|424.33|426.66|424.26|426.73|424.33|426.66|424.26|0
1652111380000|2022-05-09 15:49:40|426.73|424.33|426.44|424.04|426.73|424.33|426.15|423.75|0
1652111390000|2022-05-09 15:49:50|425.87|423.47|425.87|423.47|426.01|423.61|425.51|423.11|0
1652111400000|2022-05-09 15:50:00|425.72|423.32|424.22|421.82|425.72|423.32|424.14|421.74|0
1652111410000|2022-05-09 15:50:10|425|422.6|425.65|423.25|425.65|423.25|425|422.6|0
1652111420000|2022-05-09 15:50:20|425.72|423.32|424.43|422.03|425.72|423.32|424.43|422.03|0
1652111430000|2022-05-09 15:50:30|424.72|422.32|424.29|421.89|424.72|422.32|424.29|421.89|0
1652111440000|2022-05-09 15:50:40|424.43|422.03|422.85|420.45|424.43|422.03|422.85|420.45|0
1652111450000|2022-05-09 15:50:50|421.85|419.45|421.57|419.17|421.85|419.45|421.42|419.02|0
1652111460000|2022-05-09 15:51:00|421.42|419.02|420.85|418.45|421.42|419.02|420.85|418.45|0
1652111470000|2022-05-09 15:51:10|421.28|418.88|420.99|418.59|421.28|418.88|420.85|418.45|0
1652111480000|2022-05-09 15:51:20|420.93|418.53|420.99|418.59|420.99|418.59|420.71|418.31|0
1652111490000|2022-05-09 15:51:30|421.14|418.74|420.85|418.45|421.14|418.74|420.85|418.45|0
1652111500000|2022-05-09 15:51:40|420.99|418.59|420.99|418.59|420.99|418.59|420.99|418.59|0
1652111510000|2022-05-09 15:51:50|420.85|418.45|420.99|418.59|421.28|418.88|420.85|418.45|0
1652111520000|2022-05-09 15:52:00|421.85|419.45|423.14|420.74|423.14|420.74|421.85|419.45|0
1652111530000|2022-05-09 15:52:10|421.85|419.45|421.78|419.38|421.85|419.45|421.78|419.38|0
1652111540000|2022-05-09 15:52:20|421.99|419.59|421.14|418.74|421.99|419.59|421.14|418.74|0
1652111550000|2022-05-09 15:52:30|420.99|418.59|420.71|418.31|420.99|418.59|420.71|418.31|0
1652111560000|2022-05-09 15:52:40|420.85|418.45|421.14|418.74|421.14|418.74|420.85|418.45|0
1652111570000|2022-05-09 15:52:50|420.85|418.45|420.99|418.59|421.14|418.74|420.85|418.45|0
1652111580000|2022-05-09 15:53:00|421.14|418.74|421.28|418.88|421.28|418.88|420.85|418.45|0
1652111590000|2022-05-09 15:53:10|420.85|418.45|421.14|418.74|421.14|418.74|420.85|418.45|0
1652111600000|2022-05-09 15:53:20|420.99|418.59|421.56|419.16|421.71|419.31|420.99|418.59|0
1652111610000|2022-05-09 15:53:30|421.5|419.1|421.71|419.31|421.71|419.31|421.42|419.02|0
1652111620000|2022-05-09 15:53:40|421.85|419.45|422.28|419.88|422.85|420.45|421.85|419.45|0
1652111630000|2022-05-09 15:53:50|422.57|420.17|423.42|421.02|423.42|421.02|422.57|420.17|0
1652111640000|2022-05-09 15:54:00|423.28|420.88|423.14|420.74|423.42|421.02|422.71|420.31|0
1652111650000|2022-05-09 15:54:10|423.5|421.1|422.28|419.88|423.5|421.1|422.28|419.88|0
1652111660000|2022-05-09 15:54:20|422.85|420.45|422.42|420.02|422.85|420.45|422.07|419.67|0
1652111670000|2022-05-09 15:54:30|421.42|419.02|421.85|419.45|421.85|419.45|420.99|418.59|0
1652111680000|2022-05-09 15:54:40|421.71|419.31|421.56|419.16|421.71|419.31|421.07|418.67|0
1652111690000|2022-05-09 15:54:50|421.42|419.02|421.56|419.16|421.56|419.16|421.42|419.02|0
1652111700000|2022-05-09 15:55:00|421.14|418.74|423.14|420.74|423.14|420.74|421.14|418.74|0
1652111710000|2022-05-09 15:55:10|422.85|420.45|422.99|420.59|422.99|420.59|422.71|420.31|0
1652111720000|2022-05-09 15:55:20|422.85|420.45|422.71|420.31|422.85|420.45|422.42|420.02|0
1652111730000|2022-05-09 15:55:30|423.14|420.74|422.56|420.16|423.5|421.1|422.14|419.74|0
1652111740000|2022-05-09 15:55:40|422.28|419.88|422.14|419.74|422.28|419.88|422.14|419.74|0
1652111750000|2022-05-09 15:55:50|421.99|419.59|421.28|418.88|421.99|419.59|421.28|418.88|0
1652111760000|2022-05-09 15:56:00|420.71|418.31|420.85|418.45|420.85|418.45|420.71|418.31|0
1652111770000|2022-05-09 15:56:10|420.92|418.52|420.99|418.59|420.99|418.59|420.71|418.31|0
1652111780000|2022-05-09 15:56:20|420.71|418.31|420.99|418.59|420.99|418.59|420.71|418.31|0
1652111790000|2022-05-09 15:56:30|420.85|418.45|420.71|418.31|420.85|418.45|420.71|418.31|0
1652111800000|2022-05-09 15:56:40|420.85|418.45|421.28|418.88|421.28|418.88|420.85|418.45|0
1652111810000|2022-05-09 15:56:50|420.85|418.45|420.71|418.31|420.99|418.59|420.71|418.31|0
1652111820000|2022-05-09 15:57:00|420.85|418.45|421.71|419.31|421.71|419.31|420.85|418.45|0
1652111830000|2022-05-09 15:57:10|422.28|419.88|422.56|420.16|422.56|420.16|421.99|419.59|0
1652111840000|2022-05-09 15:57:20|422.28|419.88|422.64|420.24|422.64|420.24|422.28|419.88|0
1652111850000|2022-05-09 15:57:30|422.13|419.73|421.56|419.16|422.13|419.73|421.56|419.16|0
1652111860000|2022-05-09 15:57:40|421.07|418.67|420.99|418.59|421.07|418.67|420.99|418.59|0
1652111870000|2022-05-09 15:57:50|420.71|418.31|420.71|418.31|420.85|418.45|420.71|418.31|0
1652111880000|2022-05-09 15:58:00|419.57|417.17|419.57|417.17|419.85|417.45|419.57|417.17|0
1652111890000|2022-05-09 15:58:10|419.85|417.45|420.14|417.74|420.14|417.74|419.85|417.45|0
1652111900000|2022-05-09 15:58:20|420.28|417.88|420.85|418.45|420.85|418.45|420.21|417.81|0
1652111910000|2022-05-09 15:58:30|421.71|419.31|422.07|419.67|422.07|419.67|421.28|418.88|0
1652111920000|2022-05-09 15:58:40|422.28|419.88|423.42|421.02|423.56|421.16|422.28|419.88|0
1652111930000|2022-05-09 15:58:50|423.28|420.88|423.99|421.59|423.99|421.59|422.99|420.59|0
1652111940000|2022-05-09 15:59:00|424.28|421.88|424.28|421.88|424.57|422.17|424.28|421.88|0
1652111950000|2022-05-09 15:59:10|423.99|421.59|423.56|421.16|423.99|421.59|423.56|421.16|0
1652111960000|2022-05-09 15:59:20|423.85|421.45|423.07|420.67|423.85|421.45|423.07|420.67|0
1652111970000|2022-05-09 15:59:30|423.21|420.81|423.56|421.16|423.56|421.16|423.13|420.73|0
1652111980000|2022-05-09 15:59:40|423.42|421.02|422.99|420.59|423.42|421.02|422.99|420.59|0
1652111990000|2022-05-09 15:59:50|422.85|420.45|422.99|420.59|422.99|420.59|422.78|420.38|0
1652112000000|2022-05-09 16:00:00|422.85|420.45|423.13|420.73|423.28|420.88|422.85|420.45|0
1652112010000|2022-05-09 16:00:10|423.56|421.16|423.85|421.45|423.99|421.59|423.56|421.16|0
1652112020000|2022-05-09 16:00:20|423.64|421.24|424.28|421.88|424.42|422.02|423.64|421.24|0
1652112030000|2022-05-09 16:00:30|423.85|421.45|424.14|421.74|424.14|421.74|423.85|421.45|0
1652112040000|2022-05-09 16:00:40|424.28|421.88|424.42|422.02|424.57|422.17|424.28|421.88|0
1652112050000|2022-05-09 16:00:50|424.14|421.74|425.57|423.17|425.79|423.39|424.14|421.74|0
1652112060000|2022-05-09 16:01:00|425.86|423.46|426.08|423.68|426.08|423.68|425.72|423.32|0
1652112070000|2022-05-09 16:01:10|426.44|424.04|426.72|424.32|427.16|424.76|426.44|424.04|0
1652112080000|2022-05-09 16:01:20|426.87|424.47|427.01|424.61|427.01|424.61|426.58|424.18|0
1652112090000|2022-05-09 16:01:30|426.72|424.32|426.72|424.32|426.87|424.47|426.58|424.18|0
1652112100000|2022-05-09 16:01:40|427.01|424.61|427.16|424.76|427.16|424.76|427.01|424.61|0
1652112110000|2022-05-09 16:01:50|427.3|424.9|427.59|425.19|427.59|425.19|427.3|424.9|0
1652112120000|2022-05-09 16:02:00|427.44|425.04|428.02|425.62|428.02|425.62|427.44|425.04|0
1652112130000|2022-05-09 16:02:10|428.6|426.2|428.6|426.2|428.74|426.34|428.6|426.2|0
1652112140000|2022-05-09 16:02:20|428.38|425.98|427.09|424.69|428.38|425.98|427.09|424.69|0
1652112150000|2022-05-09 16:02:30|426.72|424.32|427.01|424.61|427.01|424.61|426.29|423.89|0
1652112160000|2022-05-09 16:02:40|427.15|424.75|427.88|425.48|427.88|425.48|427.15|424.75|0
1652112170000|2022-05-09 16:02:50|427.59|425.19|428.45|426.05|429.03|426.63|427.59|425.19|0
1652112180000|2022-05-09 16:03:00|427.88|425.48|428.45|426.05|428.45|426.05|427.44|425.04|0
1652112190000|2022-05-09 16:03:10|428.6|426.2|428.67|426.27|428.67|426.27|428.6|426.2|0
1652112200000|2022-05-09 16:03:20|428.6|426.2|429.94|427.54|429.94|427.54|428.45|426.05|0
1652112210000|2022-05-09 16:03:30|428.57|426.17|428.43|426.03|428.57|426.17|428.14|425.74|0
1652112220000|2022-05-09 16:03:40|428.28|425.88|428.86|426.46|428.86|426.46|428.28|425.88|0
1652112230000|2022-05-09 16:03:50|428.72|426.32|429.01|426.61|429.01|426.61|428.57|426.17|0
1652112240000|2022-05-09 16:04:00|428.86|426.46|428.86|426.46|429.01|426.61|428.86|426.46|0
1652112250000|2022-05-09 16:04:10|428.57|426.17|428.28|425.88|428.57|426.17|428.28|425.88|0
1652112260000|2022-05-09 16:04:20|428.72|426.32|428.43|426.03|428.72|426.32|428.43|426.03|0
1652112270000|2022-05-09 16:04:30|428.28|425.88|427.85|425.45|428.28|425.88|427.85|425.45|0
1652112280000|2022-05-09 16:04:40|428.14|425.74|428.43|426.03|428.43|426.03|428.14|425.74|0
1652112290000|2022-05-09 16:04:50|428.5|426.1|428.07|425.67|428.5|426.1|427.85|425.45|0
1652112300000|2022-05-09 16:05:00|427.99|425.59|428.28|425.88|428.57|426.17|427.85|425.45|0
1652112310000|2022-05-09 16:05:10|428.36|425.96|427.85|425.45|428.43|426.03|427.85|425.45|0
1652112320000|2022-05-09 16:05:20|428.43|426.03|428.28|425.88|428.43|426.03|428.14|425.74|0
1652112330000|2022-05-09 16:05:30|427.85|425.45|427.85|425.45|427.99|425.59|427.85|425.45|0
1652112340000|2022-05-09 16:05:40|424.97|422.57|425.69|423.29|425.69|423.29|424.97|422.57|0
1652112350000|2022-05-09 16:05:50|425.11|422.71|426.55|424.15|426.55|424.15|425.11|422.71|0
1652112360000|2022-05-09 16:06:00|426.63|424.23|427.27|424.87|427.35|424.95|426.63|424.23|0
1652112370000|2022-05-09 16:06:10|426.63|424.23|425.19|422.79|426.63|424.23|425.19|422.79|0
1652112380000|2022-05-09 16:06:20|425.33|422.93|425.55|423.15|426.12|423.72|425.33|422.93|0
1652112390000|2022-05-09 16:06:30|423.61|421.21|424.97|422.57|425.05|422.65|423.61|421.21|0
1652112400000|2022-05-09 16:06:40|424.83|422.43|423.11|420.71|424.83|422.43|423.11|420.71|0
1652112410000|2022-05-09 16:06:50|423.47|421.07|420.3|417.9|423.47|421.07|420.3|417.9|0
1652112420000|2022-05-09 16:07:00|421.08|418.68|419.89|417.49|421.51|419.11|419.89|417.49|0
1652112430000|2022-05-09 16:07:10|419.68|417.28|419.61|417.21|419.89|417.49|419.61|417.21|0
1652112440000|2022-05-09 16:07:20|419.46|417.06|419.46|417.06|419.75|417.35|419.46|417.06|0
1652112450000|2022-05-09 16:07:30|417.76|415.36|418.18|415.78|418.47|416.07|417.76|415.36|0
1652112460000|2022-05-09 16:07:40|418.61|416.21|417.33|414.93|418.61|416.21|417.33|414.93|0
1652112470000|2022-05-09 16:07:50|416.62|414.22|416.76|414.36|416.9|414.5|416.62|414.22|0
1652112480000|2022-05-09 16:08:00|416.34|413.94|416.19|413.79|416.34|413.94|415.77|413.37|0
1652112490000|2022-05-09 16:08:10|416.05|413.65|416.19|413.79|416.19|413.79|416.05|413.65|0
1652112500000|2022-05-09 16:08:20|416.76|414.36|417.33|414.93|417.47|415.07|416.76|414.36|0
1652112510000|2022-05-09 16:08:30|417.76|415.36|417.61|415.21|417.76|415.36|417.33|414.93|0
1652112520000|2022-05-09 16:08:40|417.4|415|417.9|415.5|418.04|415.64|417.4|415|0
1652112530000|2022-05-09 16:08:50|417.19|414.79|417.9|415.5|418.04|415.64|417.19|414.79|0
1652112540000|2022-05-09 16:09:00|418.04|415.64|418.04|415.64|418.32|415.92|418.04|415.64|0
1652112550000|2022-05-09 16:09:10|417.61|415.21|418.32|415.92|418.32|415.92|417.61|415.21|0
1652112560000|2022-05-09 16:09:20|418.18|415.78|417.33|414.93|418.18|415.78|417.33|414.93|0
1652112570000|2022-05-09 16:09:30|416.48|414.08|417.76|415.36|417.76|415.36|416.48|414.08|0
1652112580000|2022-05-09 16:09:40|417.9|415.5|419.18|416.78|419.18|416.78|417.9|415.5|0
1652112590000|2022-05-09 16:09:50|419.75|417.35|419.68|417.28|419.89|417.49|419.46|417.06|0
1652112600000|2022-05-09 16:10:00|419.18|416.78|417.47|415.07|419.18|416.78|417.47|415.07|0
1652112610000|2022-05-09 16:10:10|417.76|415.36|417.47|415.07|418.04|415.64|417.47|415.07|0
1652112620000|2022-05-09 16:10:20|417.04|414.64|416.19|413.79|417.04|414.64|416.19|413.79|0
1652112630000|2022-05-09 16:10:30|416.34|413.94|415.91|413.51|416.34|413.94|415.77|413.37|0
1652112640000|2022-05-09 16:10:40|415.77|413.37|415.77|413.37|415.77|413.37|415.77|413.37|0
1652112650000|2022-05-09 16:10:50|415.91|413.51|415.84|413.44|416.05|413.65|415.84|413.44|0
1652112660000|2022-05-09 16:11:00|415.77|413.37|415.77|413.37|415.98|413.58|415.77|413.37|0
1652112670000|2022-05-09 16:11:10|415.91|413.51|416.05|413.65|416.05|413.65|415.77|413.37|0
1652112680000|2022-05-09 16:11:20|415.98|413.58|416.76|414.36|417.04|414.64|415.98|413.58|0
1652112690000|2022-05-09 16:11:30|416.33|413.93|415.91|413.51|416.33|413.93|415.91|413.51|0
1652112700000|2022-05-09 16:11:40|415.77|413.37|415.77|413.37|415.91|413.51|415.77|413.37|0
1652112710000|2022-05-09 16:11:50|415.91|413.51|416.33|413.93|416.33|413.93|415.91|413.51|0
1652112720000|2022-05-09 16:12:00|416.48|414.08|416.33|413.93|416.76|414.36|416.33|413.93|0
1652112730000|2022-05-09 16:12:10|416.19|413.79|416.33|413.93|416.33|413.93|416.05|413.65|0
1652112740000|2022-05-09 16:12:20|415.91|413.51|415.98|413.58|415.98|413.58|415.77|413.37|0
1652112750000|2022-05-09 16:12:30|415.91|413.51|416.76|414.36|416.76|414.36|415.91|413.51|0
1652112760000|2022-05-09 16:12:40|416.05|413.65|416.05|413.65|416.19|413.79|415.98|413.58|0
1652112770000|2022-05-09 16:12:50|415.77|413.37|415.77|413.37|415.77|413.37|415.77|413.37|0
1652112780000|2022-05-09 16:13:00|414.92|412.52|414.35|411.95|414.92|412.52|414.35|411.95|0
1652112790000|2022-05-09 16:13:10|414.78|412.38|414.35|411.95|414.78|412.38|414.35|411.95|0
1652112800000|2022-05-09 16:13:20|413.93|411.53|413.93|411.53|414.35|411.95|413.93|411.53|0
1652112810000|2022-05-09 16:13:30|414.28|411.88|414.92|412.52|414.92|412.52|414.07|411.67|0
1652112820000|2022-05-09 16:13:40|415.06|412.66|415.2|412.8|415.2|412.8|415.06|412.66|0
1652112830000|2022-05-09 16:13:50|414.85|412.45|414.21|411.81|415.06|412.66|414.21|411.81|0
1652112840000|2022-05-09 16:14:00|413.86|411.46|413.93|411.53|414.07|411.67|413.86|411.46|0
1652112850000|2022-05-09 16:14:10|414.21|411.81|413.58|411.18|414.21|411.81|413.58|411.18|0
1652112860000|2022-05-09 16:14:20|413.5|411.1|413.64|411.24|413.64|411.24|413.5|411.1|0
1652112870000|2022-05-09 16:14:30|413.79|411.39|413.5|411.1|413.79|411.39|413.5|411.1|0
1652112880000|2022-05-09 16:14:40|413.64|411.24|413.93|411.53|413.93|411.53|413.64|411.24|0
1652112890000|2022-05-09 16:14:50|414.07|411.67|414.35|411.95|414.35|411.95|414|411.6|0
1652112900000|2022-05-09 16:15:00|414.63|412.23|413.64|411.24|414.63|412.23|413.64|411.24|0
1652112910000|2022-05-09 16:15:10|413.5|411.1|413.5|411.1|413.93|411.53|413.5|411.1|0
1652112930000|2022-05-09 16:15:30|412.23|409.83|413.22|410.82|413.22|410.82|412.23|409.83|0
1652112940000|2022-05-09 16:15:40|412.94|410.54|412.8|410.4|412.94|410.54|412.8|410.4|0
1652112950000|2022-05-09 16:15:50|412.37|409.97|411.11|408.71|412.37|409.97|411.11|408.71|0
1652112960000|2022-05-09 16:16:00|410.97|408.57|411.39|408.99|411.39|408.99|410.97|408.57|0
1652112970000|2022-05-09 16:16:10|411.53|409.13|411.95|409.55|411.95|409.55|411.53|409.13|0
1652112980000|2022-05-09 16:16:20|412.37|409.97|410.65|408.25|412.66|410.26|410.65|408.25|0
1652112990000|2022-05-09 16:16:30|410.87|408.47|410.23|407.83|410.87|408.47|410.23|407.83|0
1652113000000|2022-05-09 16:16:40|410.09|407.69|412.05|409.65|412.05|409.65|410.09|407.69|0
1652113010000|2022-05-09 16:16:50|409.85|407.45|409.99|407.59|410.42|408.02|409.85|407.45|0
1652113020000|2022-05-09 16:17:00|410.13|407.73|409.99|407.59|410.27|407.87|409.99|407.59|0
1652113030000|2022-05-09 16:17:10|409.71|407.31|410.13|407.73|410.13|407.73|409.71|407.31|0
1652113040000|2022-05-09 16:17:20|409.85|407.45|409.85|407.45|409.85|407.45|409.57|407.17|0
1652113050000|2022-05-09 16:17:30|409.64|407.24|409.57|407.17|409.64|407.24|409.57|407.17|0
1652113060000|2022-05-09 16:17:40|409|406.6|409.08|406.68|409.15|406.75|409|406.6|0
1652113070000|2022-05-09 16:17:50|409|406.6|408.16|405.76|409|406.6|408.16|405.76|0
1652113080000|2022-05-09 16:18:00|408.44|406.04|408.65|406.25|408.72|406.32|408.44|406.04|0
1652113090000|2022-05-09 16:18:10|408.16|405.76|408.72|406.32|408.72|406.32|408.16|405.76|0
1652113100000|2022-05-09 16:18:20|409|406.6|408.72|406.32|409.14|406.74|408.72|406.32|0
1652113110000|2022-05-09 16:18:30|408.44|406.04|408.58|406.18|408.58|406.18|408.44|406.04|0
1652113120000|2022-05-09 16:18:40|408.72|406.32|408.3|405.9|408.72|406.32|408.3|405.9|0
1652113130000|2022-05-09 16:18:50|408.23|405.83|408.58|406.18|408.86|406.46|408.23|405.83|0
1652113140000|2022-05-09 16:19:00|408.44|406.04|408.4|405.52|408.44|406.04|408.16|405.52|0
1652113150000|2022-05-09 16:19:10|408.54|405.66|408.54|405.66|408.68|405.8|408.4|405.52|0
1652113160000|2022-05-09 16:19:20|408.68|405.8|409.46|406.58|409.46|406.58|408.68|405.8|0
1652113170000|2022-05-09 16:19:30|409.24|406.36|410.73|407.85|410.73|407.85|409.24|406.36|0
1652113180000|2022-05-09 16:19:40|410.94|408.06|411.36|408.48|411.64|408.76|410.94|408.06|0
1652113190000|2022-05-09 16:19:50|412.07|409.19|410.65|407.77|412.07|409.19|410.65|407.77|0
1652113200000|2022-05-09 16:20:00|411.22|408.34|411.08|408.2|411.22|408.34|410.8|407.92|0
1652113210000|2022-05-09 16:20:10|411.29|408.41|411.93|409.05|411.93|409.05|411.29|408.41|0
1652113220000|2022-05-09 16:20:20|412.78|409.9|412.35|409.47|412.78|409.9|412.21|409.33|0
1652113230000|2022-05-09 16:20:30|412.43|409.55|413.63|410.75|414.48|411.6|412.43|409.55|0
1652113240000|2022-05-09 16:20:40|413.99|411.11|414.48|411.6|414.48|411.6|413.63|410.75|0
1652113250000|2022-05-09 16:20:50|413.91|411.03|414.48|411.6|414.48|411.6|413.91|411.03|0
1652113260000|2022-05-09 16:21:00|414.2|411.32|414.06|411.18|414.2|411.32|414.06|411.18|0
1652113270000|2022-05-09 16:21:10|414.2|411.32|413.63|410.75|414.2|411.32|413.63|410.75|0
1652113280000|2022-05-09 16:21:20|413.35|410.47|412.92|410.04|413.35|410.47|412.21|409.33|0
1652113290000|2022-05-09 16:21:30|412.85|409.97|413.06|410.18|413.06|410.18|412.85|409.97|0
1652113300000|2022-05-09 16:21:40|412.99|410.11|412.92|410.04|413.2|410.32|412.92|410.04|0
1652113310000|2022-05-09 16:21:50|413.14|410.26|413.2|410.32|413.2|410.32|413.06|410.18|0
1652113320000|2022-05-09 16:22:00|413.91|411.03|413.77|410.89|413.91|411.03|413.77|410.89|0
1652113330000|2022-05-09 16:22:10|413.91|411.03|413.34|410.46|413.91|411.03|413.06|410.18|0
1652113340000|2022-05-09 16:22:20|414.2|411.32|414.06|411.18|414.2|411.32|413.91|411.03|0
1652113350000|2022-05-09 16:22:30|413.34|410.46|414.05|411.17|414.05|411.17|413.34|410.46|0
1652113360000|2022-05-09 16:22:40|414.2|411.32|414.2|411.32|414.34|411.46|414.05|411.17|0
1652113370000|2022-05-09 16:22:50|414.05|411.17|413.91|411.03|414.05|411.17|413.77|410.89|0
1652113380000|2022-05-09 16:23:00|414.2|411.32|414.34|411.46|414.34|411.46|414.05|411.17|0
1652113390000|2022-05-09 16:23:10|414.13|411.25|414.05|411.17|414.2|411.32|414.05|411.17|0
1652113400000|2022-05-09 16:23:20|413.34|410.46|413.2|410.32|413.49|410.61|413.2|410.32|0
1652113410000|2022-05-09 16:23:30|413.06|410.18|413.34|410.46|413.34|410.46|413.06|410.18|0
1652113420000|2022-05-09 16:23:40|413.06|410.18|412.21|409.33|413.06|410.18|412.21|409.33|0
1652113430000|2022-05-09 16:23:50|412.35|409.47|412.71|409.83|412.85|409.97|412.35|409.47|0
1652113440000|2022-05-09 16:24:00|412.35|409.47|410.94|408.06|412.35|409.47|410.94|408.06|0
1652113450000|2022-05-09 16:24:10|410.16|407.28|409.81|406.93|410.23|407.35|409.81|406.93|0
1652113460000|2022-05-09 16:24:20|409.24|406.36|409.88|407|409.88|407|409.24|406.36|0
1652113470000|2022-05-09 16:24:30|409.1|406.22|409.95|407.07|409.95|407.07|408.68|405.8|0
1652113480000|2022-05-09 16:24:40|409.38|406.5|410.73|407.85|410.73|407.85|409.38|406.5|0
1652113490000|2022-05-09 16:24:50|410.51|407.63|410.3|407.42|410.65|407.77|410.3|407.42|0
1652113500000|2022-05-09 16:25:00|410.23|407.35|409.1|406.22|410.23|407.35|409.1|406.22|0
1652113510000|2022-05-09 16:25:10|409.52|406.64|409.1|406.22|409.52|406.64|408.96|406.08|0
1652113520000|2022-05-09 16:25:20|409.52|406.64|409.52|406.64|409.52|406.64|409.24|406.36|0
1652113530000|2022-05-09 16:25:30|410.09|407.21|411.78|408.9|412.07|409.19|410.09|407.21|0
1652113540000|2022-05-09 16:25:40|411.57|408.69|412.57|409.69|412.57|409.69|411.57|408.69|0
1652113550000|2022-05-09 16:25:50|413.34|410.46|413.49|410.61|413.49|410.61|413.34|410.46|0
1652113560000|2022-05-09 16:26:00|413.77|410.89|415.33|412.45|415.33|412.45|413.77|410.89|0
1652113570000|2022-05-09 16:26:10|414.91|412.03|414.62|411.74|414.91|412.03|414.62|411.74|0
1652113580000|2022-05-09 16:26:20|415.62|412.74|414.76|411.88|415.62|412.74|414.76|411.88|0
1652113590000|2022-05-09 16:26:30|415.05|412.17|415.62|412.74|415.76|412.88|414.98|412.1|0
1652113600000|2022-05-09 16:26:40|415.48|412.6|415.19|412.31|415.48|412.6|414.98|412.1|0
1652113610000|2022-05-09 16:26:50|415.48|412.6|415.76|412.88|415.76|412.88|415.33|412.45|0
1652113620000|2022-05-09 16:27:00|416.05|413.17|415.33|412.45|416.05|413.17|415.33|412.45|0
1652113630000|2022-05-09 16:27:10|415.48|412.6|415.48|412.6|415.76|412.88|415.48|412.6|0
1652113640000|2022-05-09 16:27:20|415.19|412.31|415.48|412.6|415.62|412.74|415.19|412.31|0
1652113650000|2022-05-09 16:27:30|415.62|412.74|416.05|413.17|416.05|413.17|415.62|412.74|0
1652113660000|2022-05-09 16:27:40|415.62|412.74|416.05|413.17|416.05|413.17|415.62|412.74|0
1652113670000|2022-05-09 16:27:50|415.83|412.95|415.9|413.02|415.9|413.02|415.83|412.95|0
1652113680000|2022-05-09 16:28:00|415.55|412.67|415.9|413.02|415.9|413.02|415.55|412.67|0
1652113690000|2022-05-09 16:28:10|415.69|412.81|414.91|412.03|415.69|412.81|414.91|412.03|0
1652113700000|2022-05-09 16:28:20|414.98|412.1|414.62|411.74|414.98|412.1|414.62|411.74|0
1652113710000|2022-05-09 16:28:30|414.34|411.46|415.33|412.45|415.41|412.53|414.34|411.46|0
1652113720000|2022-05-09 16:28:40|415.19|412.31|414.62|411.74|415.33|412.45|414.62|411.74|0
1652113730000|2022-05-09 16:28:50|414.48|411.6|414.34|411.46|414.48|411.6|414.34|411.46|0
1652113740000|2022-05-09 16:29:00|414.19|411.31|414.98|412.1|415.33|412.45|414.19|411.31|0
1652113750000|2022-05-09 16:29:10|415.05|412.17|413.13|410.25|415.12|412.24|413.13|410.25|0
1652113760000|2022-05-09 16:29:20|413.2|410.32|414.19|411.31|414.19|411.31|413.2|410.32|0
1652113770000|2022-05-09 16:29:30|413.77|410.89|413.48|410.6|413.84|410.96|413.48|410.6|0
1652113780000|2022-05-09 16:29:40|413.63|410.75|413.34|410.46|413.63|410.75|412.71|409.83|0
1652113790000|2022-05-09 16:29:50|413.27|410.39|412.45|409.57|413.27|410.39|412.45|409.57|0
1652113800000|2022-05-09 16:30:00|413.23|410.35|414.83|411.95|415.25|412.37|413.23|410.35|0
1652113810000|2022-05-09 16:30:10|414.12|411.24|413.97|411.09|414.12|411.24|413.83|410.95|0
1652113820000|2022-05-09 16:30:20|413.62|410.74|413.62|410.74|413.62|410.74|413.41|410.53|0
1652113830000|2022-05-09 16:30:30|413.41|410.53|414.47|411.59|414.47|411.59|413.41|410.53|0
1652113840000|2022-05-09 16:30:40|414.68|411.8|415.96|413.08|415.96|413.08|414.68|411.8|0
1652113850000|2022-05-09 16:30:50|416.25|413.37|417.32|414.44|417.32|414.44|416.25|413.37|0
1652113860000|2022-05-09 16:31:00|416.67|413.79|415.82|412.94|416.67|413.79|415.82|412.94|0
1652113870000|2022-05-09 16:31:10|415.68|412.8|415.54|412.66|415.68|412.8|415.04|412.16|0
1652113880000|2022-05-09 16:31:20|415.39|412.51|411.85|408.97|415.39|412.51|411.85|408.97|0
1652113890000|2022-05-09 16:31:30|410.51|407.63|410.79|407.91|411|408.12|410.51|407.63|0
1652113900000|2022-05-09 16:31:40|411.99|409.11|412.56|409.68|412.56|409.68|411.85|408.97|0
1652113910000|2022-05-09 16:31:50|412.35|409.47|411.42|408.54|412.84|409.96|411.42|408.54|0
1652113920000|2022-05-09 16:32:00|412.84|409.96|412.7|409.82|412.98|410.1|412.7|409.82|0
1652113930000|2022-05-09 16:32:10|412.13|409.25|411.28|408.4|412.13|409.25|411.28|408.4|0
1652113940000|2022-05-09 16:32:20|411.71|408.83|411.21|408.33|411.71|408.83|411.21|408.33|0
1652113950000|2022-05-09 16:32:30|410.15|407.27|410.76|408.36|410.76|408.36|409.49|407.09|0
1652113960000|2022-05-09 16:32:40|411.18|408.78|411.32|408.92|411.47|409.07|411.04|408.64|0
1652113970000|2022-05-09 16:32:50|411.4|409|411.4|409|411.4|409|411.18|408.78|0
1652113980000|2022-05-09 16:33:00|411.47|409.07|410.83|408.43|411.47|409.07|410.83|408.43|0
1652113990000|2022-05-09 16:33:10|411.18|408.78|413.02|410.62|413.02|410.62|411.12|408.72|0
1652114000000|2022-05-09 16:33:20|412.46|410.06|412.03|409.63|412.46|410.06|412.03|409.63|0
1652114010000|2022-05-09 16:33:30|412.31|409.91|411.32|408.92|412.31|409.91|411.32|408.92|0
1652114020000|2022-05-09 16:33:40|412.03|409.63|411.32|408.92|412.17|409.77|411.32|408.92|0
1652114030000|2022-05-09 16:33:50|411.75|409.35|412.39|409.99|412.39|409.99|411.75|409.35|0
1652114040000|2022-05-09 16:34:00|411.61|409.21|411.26|408.86|411.61|409.21|410.62|408.22|0
1652114050000|2022-05-09 16:34:10|411.61|409.21|411.32|408.92|411.61|409.21|411.32|408.92|0
1652114060000|2022-05-09 16:34:20|410.76|408.36|411.04|408.64|411.26|408.86|410.76|408.36|0
1652114070000|2022-05-09 16:34:30|410.62|408.22|410.48|408.08|410.69|408.29|410.48|408.08|0
1652114080000|2022-05-09 16:34:40|410.9|408.5|412.17|409.77|412.17|409.77|410.9|408.5|0
1652114090000|2022-05-09 16:34:50|412.39|409.99|412.74|410.34|413.02|410.62|412.39|409.99|0
1652114100000|2022-05-09 16:35:00|412.46|410.06|412.53|410.13|412.67|410.27|412.46|410.06|0
1652114110000|2022-05-09 16:35:10|412.88|410.48|413.31|410.91|413.31|410.91|412.74|410.34|0
1652114120000|2022-05-09 16:35:20|413.73|411.33|414.44|412.04|414.44|412.04|413.73|411.33|0
1652114130000|2022-05-09 16:35:30|414.09|411.69|414.3|411.9|414.58|412.18|414.09|411.69|0
1652114140000|2022-05-09 16:35:40|414.58|412.18|414.58|412.18|414.87|412.47|414.58|412.18|0
1652114150000|2022-05-09 16:35:50|414.3|411.9|413.31|410.91|414.3|411.9|413.31|410.91|0
1652114160000|2022-05-09 16:36:00|413.52|411.12|413.8|411.4|414.3|411.9|413.52|411.12|0
1652114170000|2022-05-09 16:36:10|414.01|411.61|414.8|412.4|415.01|412.61|414.01|411.61|0
1652114180000|2022-05-09 16:36:20|415.01|412.61|415.01|412.61|415.29|412.89|415.01|412.61|0
1652114190000|2022-05-09 16:36:30|415.29|412.89|415.15|412.75|415.29|412.89|415.15|412.75|0
1652114200000|2022-05-09 16:36:40|415.01|412.61|415.01|412.61|415.15|412.75|415.01|412.61|0
1652114210000|2022-05-09 16:36:50|415.29|412.89|415.86|413.46|416.29|413.89|415.29|412.89|0
1652114220000|2022-05-09 16:37:00|416.15|413.75|415.86|413.46|416.15|413.75|415.86|413.46|0
1652114230000|2022-05-09 16:37:10|416.72|414.32|416.86|414.46|416.86|414.46|416.65|414.25|0
1652114240000|2022-05-09 16:37:20|416.65|414.25|416.43|414.03|417|414.6|416.29|413.89|0
1652114250000|2022-05-09 16:37:30|416.57|414.17|416.43|414.03|416.72|414.32|416.43|414.03|0
1652114260000|2022-05-09 16:37:40|416.72|414.32|416.86|414.46|417|414.6|416.72|414.32|0
1652114270000|2022-05-09 16:37:50|418.14|415.74|417.57|415.17|418.14|415.74|417.43|415.03|0
1652114280000|2022-05-09 16:38:00|418.08|415.68|419.29|416.89|419.29|416.89|418.08|415.68|0
1652114290000|2022-05-09 16:38:10|420|417.6|420.58|418.18|420.58|418.18|420|417.6|0
1652114300000|2022-05-09 16:38:20|420.43|418.03|420.51|418.11|420.65|418.25|420.43|418.03|0
1652114310000|2022-05-09 16:38:30|420.58|418.18|419.51|417.11|420.58|418.18|419.51|417.11|0
1652114320000|2022-05-09 16:38:40|419.57|417.17|419.38|416.5|419.81|417.17|419.38|416.5|0
1652114330000|2022-05-09 16:38:50|419.81|416.93|419.6|416.72|419.96|417.08|419.6|416.72|0
1652114340000|2022-05-09 16:39:00|420.24|417.36|420.1|417.22|420.24|417.36|420.1|417.22|0
1652114350000|2022-05-09 16:39:10|420.67|417.79|420.39|417.51|420.96|418.08|420.39|417.51|0
1652114360000|2022-05-09 16:39:20|420.53|417.65|420.53|417.65|420.67|417.79|420.53|417.65|0
1652114370000|2022-05-09 16:39:30|420.67|417.79|420.67|417.79|420.67|417.79|420.53|417.65|0
1652114380000|2022-05-09 16:39:40|421.18|418.3|421.25|418.37|421.39|418.51|421.18|418.3|0
1652114390000|2022-05-09 16:39:50|421.47|418.59|421.82|418.94|421.82|418.94|421.39|418.51|0
1652114400000|2022-05-09 16:40:00|421.68|418.8|421.25|418.37|421.68|418.8|421.1|418.22|0
1652114410000|2022-05-09 16:40:10|421.1|418.22|421.25|418.37|421.54|418.66|421.1|418.22|0
1652114420000|2022-05-09 16:40:20|421.1|418.22|421.1|418.22|421.1|418.22|420.96|418.08|0
1652114430000|2022-05-09 16:40:30|420.96|418.08|420.96|418.08|421.25|418.37|420.96|418.08|0
1652114440000|2022-05-09 16:40:40|420.17|417.29|420.53|417.65|420.53|417.65|419.96|417.08|0
1652114450000|2022-05-09 16:40:50|420.1|417.22|421.25|418.37|421.25|418.37|419.96|417.08|0
1652114460000|2022-05-09 16:41:00|421.53|418.65|421.68|418.8|421.68|418.8|421.53|418.65|0
1652114470000|2022-05-09 16:41:10|421.82|418.94|421.39|418.51|421.82|418.94|421.1|418.22|0
1652114480000|2022-05-09 16:41:20|420.96|418.08|420.6|417.72|420.96|418.08|420.53|417.65|0
1652114490000|2022-05-09 16:41:30|420.82|417.94|421.82|418.94|421.82|418.94|420.82|417.94|0
1652114500000|2022-05-09 16:41:40|421.68|418.8|421.39|418.51|421.75|418.87|421.39|418.51|0
1652114510000|2022-05-09 16:41:50|421.53|418.65|421.1|418.22|421.53|418.65|421.1|418.22|0
1652114520000|2022-05-09 16:42:00|421.25|418.37|420.82|417.94|421.39|418.51|420.82|417.94|0
1652114530000|2022-05-09 16:42:10|421.1|418.22|421.53|418.65|421.53|418.65|420.67|417.79|0
1652114540000|2022-05-09 16:42:20|421.68|418.8|421.25|418.37|421.68|418.8|421.25|418.37|0
1652114550000|2022-05-09 16:42:30|420.67|417.79|420.24|417.36|420.67|417.79|420.24|417.36|0
1652114560000|2022-05-09 16:42:40|420.53|417.65|421.39|418.51|421.39|418.51|420.39|417.51|0
1652114570000|2022-05-09 16:42:50|421.68|418.8|421.68|418.8|421.68|418.8|421.39|418.51|0
1652114580000|2022-05-09 16:43:00|422.25|419.37|421.96|419.08|422.25|419.37|421.9|419.02|0
1652114590000|2022-05-09 16:43:10|421.82|418.94|421.96|419.08|422.11|419.23|421.82|418.94|0
1652114600000|2022-05-09 16:43:20|422.25|419.37|422.4|419.52|422.54|419.66|422.25|419.37|0
1652114610000|2022-05-09 16:43:30|422.11|419.23|421.39|418.51|422.18|419.3|421.39|418.51|0
1652114620000|2022-05-09 16:43:40|421.68|418.8|422.11|419.23|422.25|419.37|421.68|418.8|0
1652114630000|2022-05-09 16:43:50|422.25|419.37|422.25|419.37|422.25|419.37|421.96|419.08|0
1652114640000|2022-05-09 16:44:00|422.11|419.23|422.18|419.3|422.33|419.45|421.96|419.08|0
1652114650000|2022-05-09 16:44:10|422.25|419.37|422.4|419.52|422.4|419.52|422.25|419.37|0
1652114660000|2022-05-09 16:44:20|423.4|420.52|422.83|419.95|423.4|420.52|422.83|419.95|0
1652114670000|2022-05-09 16:44:30|422.68|419.8|422.68|419.8|422.68|419.8|422.68|419.8|0
1652114680000|2022-05-09 16:44:40|423.12|420.24|422.83|419.95|423.12|420.24|422.83|419.95|0
1652114690000|2022-05-09 16:44:50|422.97|420.09|422.9|420.02|423.12|420.24|422.9|420.02|0
1652114700000|2022-05-09 16:45:00|423.55|420.67|422.97|420.09|423.55|420.67|422.97|420.09|0
1652114710000|2022-05-09 16:45:10|422.83|419.95|422.97|420.09|423.26|420.38|422.83|419.95|0
1652114720000|2022-05-09 16:45:20|423.11|420.23|423.62|420.74|423.62|420.74|423.11|420.23|0
1652114730000|2022-05-09 16:45:30|424.41|421.53|424.41|421.53|424.41|421.53|424.27|421.39|0
1652114740000|2022-05-09 16:45:40|424.34|421.46|424.34|421.46|424.41|421.53|424.34|421.46|0
1652114750000|2022-05-09 16:45:50|424.41|421.53|424.27|421.39|424.41|421.53|424.12|421.24|0
1652114760000|2022-05-09 16:46:00|424.63|421.75|424.34|421.46|424.63|421.75|424.34|421.46|0
1652114770000|2022-05-09 16:46:10|423.98|421.1|424.49|421.61|424.49|421.61|423.98|421.1|0
1652114780000|2022-05-09 16:46:20|424.41|421.53|424.78|421.9|424.84|421.96|424.41|421.53|0
1652114790000|2022-05-09 16:46:30|424.49|421.61|424.41|421.53|425.13|422.25|424.41|421.53|0
1652114800000|2022-05-09 16:46:40|424.56|421.68|424.41|421.53|424.84|421.96|424.41|421.53|0
1652114810000|2022-05-09 16:46:50|424.56|421.68|424.12|421.24|424.56|421.68|424.12|421.24|0
1652114820000|2022-05-09 16:47:00|424.41|421.53|424.7|421.82|424.84|421.96|424.27|421.39|0
1652114830000|2022-05-09 16:47:10|424.56|421.68|424.7|421.82|424.7|421.82|424.41|421.53|0
1652114840000|2022-05-09 16:47:20|424.41|421.53|424.56|421.68|424.56|421.68|424.12|421.24|0
1652114850000|2022-05-09 16:47:30|424.7|421.82|424.56|421.68|424.7|421.82|424.56|421.68|0
1652114860000|2022-05-09 16:47:40|424.49|421.61|423.98|421.1|424.49|421.61|423.98|421.1|0
1652114870000|2022-05-09 16:47:50|424.12|421.24|424.27|421.39|424.41|421.53|424.12|421.24|0
1652114880000|2022-05-09 16:48:00|424.77|421.89|424.99|422.11|425.28|422.4|424.77|421.89|0
1652114890000|2022-05-09 16:48:10|425.42|422.54|424.56|421.68|425.42|422.54|424.56|421.68|0
1652114900000|2022-05-09 16:48:20|424.27|421.39|424.56|421.68|424.56|421.68|424.27|421.39|0
1652114910000|2022-05-09 16:48:30|424.7|421.82|424.7|421.82|424.84|421.96|424.7|421.82|0
1652114920000|2022-05-09 16:48:40|424.56|421.68|424.55|421.67|424.56|421.68|424.27|421.39|0
1652114930000|2022-05-09 16:48:50|424.99|422.11|424.12|421.24|425.13|422.25|424.12|421.24|0
1652114940000|2022-05-09 16:49:00|424.2|421.32|424.12|421.24|424.55|421.67|424.12|421.24|0
1652114950000|2022-05-09 16:49:10|424.27|421.39|424.41|421.53|424.63|421.75|424.27|421.39|0
1652114960000|2022-05-09 16:49:20|424.99|422.11|424.55|421.67|424.99|422.11|424.55|421.67|0
1652114970000|2022-05-09 16:49:30|425.13|422.25|425.28|422.4|425.42|422.54|425.13|422.25|0
1652114980000|2022-05-09 16:49:40|424.99|422.11|424.7|421.82|425.13|422.25|424.7|421.82|0
1652114990000|2022-05-09 16:49:50|424.27|421.39|424.12|421.24|424.27|421.39|423.83|420.95|0
1652115000000|2022-05-09 16:50:00|424.41|421.53|424.27|421.39|424.41|421.53|424.27|421.39|0
1652115010000|2022-05-09 16:50:10|424.92|422.04|424.7|421.82|424.99|422.11|424.7|421.82|0
1652115020000|2022-05-09 16:50:20|424.84|421.96|424.84|421.96|424.84|421.96|424.84|421.96|0
1652115030000|2022-05-09 16:50:30|424.55|421.67|424.12|421.24|424.55|421.67|424.12|421.24|0
1652115040000|2022-05-09 16:50:40|424.27|421.39|424.48|421.6|424.77|421.89|424.27|421.39|0
1652115050000|2022-05-09 16:50:50|424.34|421.46|425.28|422.4|425.28|422.4|424.34|421.46|0
1652115060000|2022-05-09 16:51:00|425.71|422.83|425.78|422.9|426|423.12|425.71|422.83|0
1652115070000|2022-05-09 16:51:10|425.93|423.05|425.85|422.97|426|423.12|425.85|422.97|0
1652115080000|2022-05-09 16:51:20|425.71|422.83|426.07|423.19|426.07|423.19|425.71|422.83|0
1652115090000|2022-05-09 16:51:30|426.29|423.41|426.29|423.41|426.58|423.7|426.22|423.34|0
1652115100000|2022-05-09 16:51:40|426.14|423.26|426.14|423.26|426.14|423.26|426|423.12|0
1652115110000|2022-05-09 16:51:50|426.29|423.41|426.29|423.41|426.51|423.63|426.14|423.26|0
1652115120000|2022-05-09 16:52:00|426.22|423.34|426.14|423.26|426.22|423.34|426.07|423.19|0
1652115130000|2022-05-09 16:52:10|426.87|423.99|426.07|423.19|426.87|423.99|426.07|423.19|0
1652115140000|2022-05-09 16:52:20|426.14|423.26|425.56|422.68|426.14|423.26|425.42|422.54|0
1652115150000|2022-05-09 16:52:30|425.64|422.76|425.13|422.25|425.64|422.76|425.13|422.25|0
1652115160000|2022-05-09 16:52:40|425.06|422.18|424.7|421.82|425.06|422.18|424.41|421.53|0
1652115170000|2022-05-09 16:52:50|424.84|421.96|425.56|422.68|425.56|422.68|424.84|421.96|0
1652115180000|2022-05-09 16:53:00|425.42|422.54|424.99|422.11|425.42|422.54|424.99|422.11|0
1652115190000|2022-05-09 16:53:10|425.13|422.25|425.13|422.25|425.13|422.25|424.84|421.96|0
1652115200000|2022-05-09 16:53:20|425.28|422.4|425.42|422.54|425.42|422.54|425.28|422.4|0
1652115210000|2022-05-09 16:53:30|425.49|422.61|426.07|423.19|426.43|423.55|425.49|422.61|0
1652115220000|2022-05-09 16:53:40|426.14|423.26|426.58|423.7|426.58|423.7|426.14|423.26|0
1652115230000|2022-05-09 16:53:50|426.65|423.77|426.87|423.99|426.87|423.99|426.58|423.7|0
1652115240000|2022-05-09 16:54:00|427.16|424.28|426.8|423.92|427.16|424.28|426.72|423.84|0
1652115250000|2022-05-09 16:54:10|427.01|424.13|426.87|423.99|427.01|424.13|426.72|423.84|0
1652115260000|2022-05-09 16:54:20|427.09|424.21|427.45|424.57|427.45|424.57|427.09|424.21|0
1652115270000|2022-05-09 16:54:30|427.16|424.28|426.87|423.99|427.16|424.28|426.72|423.84|0
1652115280000|2022-05-09 16:54:40|426.72|423.84|426.87|423.99|426.87|423.99|426.43|423.55|0
1652115290000|2022-05-09 16:54:50|426.72|423.84|426.77|423.89|428.88|426|426.63|423.75|0
1652115300000|2022-05-09 16:55:00|427.06|424.18|427.53|424.65|427.53|424.65|427.06|424.18|0
1652115310000|2022-05-09 16:55:10|427.67|424.79|427.67|424.79|427.67|424.79|427.38|424.5|0
1652115320000|2022-05-09 16:55:20|427.82|424.94|427.24|424.36|427.82|424.94|427.24|424.36|0
1652115330000|2022-05-09 16:55:30|426.95|424.07|426.23|423.35|426.95|424.07|426.23|423.35|0
1652115340000|2022-05-09 16:55:40|425.72|422.84|425.79|422.91|425.94|423.06|425.72|422.84|0
1652115350000|2022-05-09 16:55:50|425.5|422.62|425.72|422.84|425.72|422.84|425.5|422.62|0
1652115360000|2022-05-09 16:56:00|426.73|423.85|426.66|423.78|426.73|423.85|426.37|423.49|0
1652115370000|2022-05-09 16:56:10|426.45|423.57|426.51|423.63|426.66|423.78|426.44|423.56|0
1652115380000|2022-05-09 16:56:20|426.8|423.92|426.37|423.49|426.95|424.07|426.37|423.49|0
1652115390000|2022-05-09 16:56:30|426.66|423.78|426.88|424|426.88|424|426.51|423.63|0
1652115400000|2022-05-09 16:56:40|426.66|423.78|426.51|423.63|426.66|423.78|426.51|423.63|0
1652115410000|2022-05-09 16:56:50|426.37|423.49|426.66|423.78|426.66|423.78|426.08|423.2|0
1652115420000|2022-05-09 16:57:00|427.09|424.21|427.09|424.21|427.24|424.36|427.09|424.21|0
1652115430000|2022-05-09 16:57:10|426.95|424.07|427.24|424.36|427.24|424.36|426.95|424.07|0
1652115440000|2022-05-09 16:57:20|426.66|423.78|427.17|424.29|427.17|424.29|426.66|423.78|0
1652115450000|2022-05-09 16:57:30|427.09|424.21|427.38|424.5|427.38|424.5|427.09|424.21|0
1652115460000|2022-05-09 16:57:40|427.53|424.65|427.38|424.5|427.53|424.65|427.31|424.43|0
1652115470000|2022-05-09 16:57:50|427.24|424.36|427.24|424.36|427.24|424.36|427.24|424.36|0
1652115480000|2022-05-09 16:58:00|426.95|424.07|427.38|424.5|427.53|424.65|426.95|424.07|0
1652115490000|2022-05-09 16:58:10|427.31|424.43|427.75|424.87|427.75|424.87|427.31|424.43|0
1652115500000|2022-05-09 16:58:20|428.11|425.23|428.4|425.52|428.54|425.66|428.11|425.23|0
1652115510000|2022-05-09 16:58:30|428.25|425.37|428.11|425.23|428.47|425.59|428.11|425.23|0
1652115520000|2022-05-09 16:58:40|428.25|425.37|427.31|424.43|428.25|425.37|427.31|424.43|0
1652115530000|2022-05-09 16:58:50|427.82|424.94|428.4|425.52|428.4|425.52|427.82|424.94|0
1652115540000|2022-05-09 16:59:00|428.54|425.66|428.25|425.37|428.69|425.81|428.25|425.37|0
1652115550000|2022-05-09 16:59:10|428.54|425.66|427.67|424.79|428.54|425.66|427.67|424.79|0
1652115560000|2022-05-09 16:59:20|428.25|425.37|428.39|425.51|428.54|425.66|428.25|425.37|0
1652115570000|2022-05-09 16:59:30|428.54|425.66|428.25|425.37|428.62|425.74|428.25|425.37|0
1652115580000|2022-05-09 16:59:40|428.33|425.45|428.54|425.66|428.54|425.66|428.33|425.45|0
1652115590000|2022-05-09 16:59:50|427.96|425.08|428.39|425.51|428.39|425.51|427.96|425.08|0
1652115600000|2022-05-09 17:00:00|428.54|425.66|427.96|425.08|428.54|425.66|427.96|425.08|0
1652115610000|2022-05-09 17:00:10|428.39|425.51|428.25|425.37|428.39|425.51|428.25|425.37|0
1652115620000|2022-05-09 17:00:20|428.1|425.22|428.54|425.66|428.54|425.66|427.81|424.93|0
1652115630000|2022-05-09 17:00:30|428.47|425.59|429.26|426.38|429.26|426.38|428.47|425.59|0
1652115640000|2022-05-09 17:00:40|429.85|426.97|430.14|427.26|430.28|427.4|429.85|426.97|0
1652115650000|2022-05-09 17:00:50|429.7|426.82|429.99|427.11|429.99|427.11|429.7|426.82|0
1652115660000|2022-05-09 17:01:00|430.14|427.26|429.55|426.67|430.14|427.26|429.55|426.67|0
1652115670000|2022-05-09 17:01:10|429.41|426.53|430.28|427.4|430.28|427.4|429.41|426.53|0
1652115680000|2022-05-09 17:01:20|430.21|427.33|429.85|426.97|430.21|427.33|429.85|426.97|0
1652115690000|2022-05-09 17:01:30|430.14|427.26|429.99|427.11|430.14|427.26|429.85|426.97|0
1652115700000|2022-05-09 17:01:40|429.85|426.97|429.12|426.24|429.85|426.97|429.12|426.24|0
1652115710000|2022-05-09 17:01:50|429.26|426.38|429.26|426.38|429.41|426.53|429.12|426.24|0
1652115720000|2022-05-09 17:02:00|429.34|426.46|428.97|426.09|429.41|426.53|428.97|426.09|0
1652115730000|2022-05-09 17:02:10|428.1|425.22|427.96|425.08|428.1|425.22|427.96|425.08|0
1652115740000|2022-05-09 17:02:20|426.8|423.92|427.38|424.5|427.38|424.5|426.51|423.63|0
1652115750000|2022-05-09 17:02:30|427.67|424.79|428.39|425.51|428.39|425.51|427.67|424.79|0
1652115760000|2022-05-09 17:02:40|428.83|425.95|429.41|426.53|429.55|426.67|428.83|425.95|0
1652115770000|2022-05-09 17:02:50|429.12|426.24|427.96|425.08|429.12|426.24|427.81|424.93|0
1652115780000|2022-05-09 17:03:00|428.1|425.22|428.68|425.8|428.68|425.8|428.1|425.22|0
1652115790000|2022-05-09 17:03:10|429.26|426.38|429.12|426.24|429.26|426.38|428.97|426.09|0
1652115800000|2022-05-09 17:03:20|429.05|426.17|428.68|425.8|429.05|426.17|428.68|425.8|0
1652115810000|2022-05-09 17:03:30|428.61|425.73|428.54|425.66|428.83|425.95|428.54|425.66|0
1652115820000|2022-05-09 17:03:40|428.1|425.22|428.47|425.59|428.47|425.59|428.1|425.22|0
1652115830000|2022-05-09 17:03:50|428.83|425.95|428.68|425.8|429.12|426.24|428.68|425.8|0
1652115840000|2022-05-09 17:04:00|428.83|425.95|428.25|425.37|428.97|426.09|428.25|425.37|0
1652115850000|2022-05-09 17:04:10|428.9|426.02|429.05|426.17|429.05|426.17|428.76|425.88|0
1652115860000|2022-05-09 17:04:20|429.34|426.46|428.97|426.09|429.84|426.96|428.97|426.09|0
1652115870000|2022-05-09 17:04:30|428.9|426.02|428.1|425.22|428.9|426.02|428.1|425.22|0
1652115880000|2022-05-09 17:04:40|428.32|425.44|429.26|426.38|429.26|426.38|428.32|425.44|0
1652115890000|2022-05-09 17:04:50|429.55|426.67|429.7|426.82|429.7|426.82|429.41|426.53|0
1652115900000|2022-05-09 17:05:00|429.84|426.96|429.41|426.53|429.84|426.96|429.26|426.38|0
1652115910000|2022-05-09 17:05:10|429.12|426.24|429.05|426.17|429.12|426.24|429.05|426.17|0
1652115920000|2022-05-09 17:05:20|429.19|426.31|429.55|426.67|429.55|426.67|428.97|426.09|0
1652115930000|2022-05-09 17:05:30|428.9|426.02|428.9|426.02|428.9|426.02|428.54|425.66|0
1652115940000|2022-05-09 17:05:40|428.97|426.09|429.12|426.24|429.12|426.24|428.97|426.09|0
1652115950000|2022-05-09 17:05:50|428.68|425.8|428.68|425.8|428.97|426.09|428.68|425.8|0
1652115960000|2022-05-09 17:06:00|429.34|426.46|429.41|426.53|429.41|426.53|429.26|426.38|0
1652115970000|2022-05-09 17:06:10|429.55|426.67|429.55|426.67|429.99|427.11|429.55|426.67|0
1652115980000|2022-05-09 17:06:20|429.63|426.75|429.7|426.82|429.84|426.96|429.63|426.75|0
1652115990000|2022-05-09 17:06:30|429.99|427.11|429.7|426.82|429.99|427.11|429.7|426.82|0
1652116000000|2022-05-09 17:06:40|428.97|426.09|429.41|426.53|429.41|426.53|428.97|426.09|0
1652116010000|2022-05-09 17:06:50|428.97|426.09|428.1|425.22|428.97|426.09|428.1|425.22|0
1652116020000|2022-05-09 17:07:00|427.81|424.93|428.54|425.66|428.68|425.8|427.81|424.93|0
1652116030000|2022-05-09 17:07:10|427.96|425.08|428.03|425.15|428.1|425.22|427.81|424.93|0
1652116040000|2022-05-09 17:07:20|428.25|425.37|428.25|425.37|428.54|425.66|428.25|425.37|0
1652116050000|2022-05-09 17:07:30|428.03|425.15|428.54|425.66|428.54|425.66|428.03|425.15|0
1652116060000|2022-05-09 17:07:40|428.68|425.8|428.68|425.8|428.68|425.8|428.54|425.66|0
1652116070000|2022-05-09 17:07:50|428.97|426.09|428.39|425.51|428.97|426.09|428.39|425.51|0
1652116080000|2022-05-09 17:08:00|427.81|424.93|428.1|425.22|428.1|425.22|427.67|424.79|0
1652116090000|2022-05-09 17:08:10|427.96|425.08|428.61|425.73|428.68|425.8|427.96|425.08|0
1652116100000|2022-05-09 17:08:20|428.76|425.88|428.83|425.95|428.83|425.95|428.54|425.66|0
1652116110000|2022-05-09 17:08:30|428.97|426.09|429.99|427.11|429.99|427.11|428.97|426.09|0
1652116120000|2022-05-09 17:08:40|429.55|426.67|429.34|426.46|429.55|426.67|429.34|426.46|0
1652116130000|2022-05-09 17:08:50|429.48|426.6|429.84|426.96|429.99|427.11|429.48|426.6|0
1652116140000|2022-05-09 17:09:00|429.55|426.67|429.02|426.62|429.55|426.7|429.02|426.62|0
1652116150000|2022-05-09 17:09:10|428.88|426.48|428.15|425.75|429.17|426.77|428.15|425.75|0
1652116160000|2022-05-09 17:09:20|428.08|425.68|427.65|425.25|428.08|425.68|427.43|425.03|0
1652116170000|2022-05-09 17:09:30|428.3|425.9|428.15|425.75|428.59|426.19|428.15|425.75|0
1652116180000|2022-05-09 17:09:40|429.02|426.62|429.02|426.62|429.02|426.62|428.88|426.48|0
1652116190000|2022-05-09 17:09:50|428.59|426.19|428.73|426.33|428.73|426.33|428.44|426.04|0
1652116200000|2022-05-09 17:10:00|428.66|426.26|429.82|427.42|429.82|427.42|428.66|426.26|0
1652116210000|2022-05-09 17:10:10|429.75|427.35|430.33|427.93|430.47|428.07|429.75|427.35|0
1652116220000|2022-05-09 17:10:20|430.76|428.36|429.46|427.06|430.76|428.36|429.46|427.06|0
1652116230000|2022-05-09 17:10:30|429.89|427.49|429.89|427.49|430.04|427.64|429.89|427.49|0
1652116240000|2022-05-09 17:10:40|430.18|427.78|430.84|428.44|430.84|428.44|430.18|427.78|0
1652116250000|2022-05-09 17:10:50|430.62|428.22|430.62|428.22|430.62|428.22|430.47|428.07|0
1652116260000|2022-05-09 17:11:00|430.76|428.36|431.35|428.95|431.35|428.95|430.76|428.36|0
1652116270000|2022-05-09 17:11:10|431.2|428.8|431.78|429.38|431.78|429.38|431.2|428.8|0
1652116280000|2022-05-09 17:11:20|431.64|429.24|431.78|429.38|431.78|429.38|431.42|429.02|0
1652116290000|2022-05-09 17:11:30|431.64|429.24|431.35|428.95|431.64|429.24|431.2|428.8|0
1652116300000|2022-05-09 17:11:40|431.57|429.17|431.78|429.38|431.78|429.38|431.57|429.17|0
1652116310000|2022-05-09 17:11:50|431.64|429.24|431.64|429.24|431.93|429.53|431.64|429.24|0
1652116320000|2022-05-09 17:12:00|431.49|429.09|431.49|429.09|431.49|429.09|431.35|428.95|0
1652116330000|2022-05-09 17:12:10|431.42|429.02|430.18|427.78|431.42|429.02|430.18|427.78|0
1652116340000|2022-05-09 17:12:20|430.04|427.64|430.11|427.71|430.11|427.71|430.04|427.64|0
1652116350000|2022-05-09 17:12:30|429.75|427.35|430.62|428.22|430.62|428.22|429.75|427.35|0
1652116360000|2022-05-09 17:12:40|430.91|428.51|430.76|428.36|430.99|428.59|430.76|428.36|0
1652116370000|2022-05-09 17:12:50|429.89|427.49|430.18|427.78|430.18|427.78|429.6|427.2|0
1652116380000|2022-05-09 17:13:00|430.47|428.07|430.76|428.36|430.91|428.51|430.47|428.07|0
1652116390000|2022-05-09 17:13:10|430.47|428.07|430.76|428.36|430.76|428.36|430.47|428.07|0
1652116400000|2022-05-09 17:13:20|430.62|428.22|430.18|427.78|430.62|428.22|430.18|427.78|0
1652116410000|2022-05-09 17:13:30|430.62|428.22|430.62|428.22|430.62|428.22|430.33|427.93|0
1652116420000|2022-05-09 17:13:40|430.4|428|429.45|427.05|430.4|428|429.45|427.05|0
1652116430000|2022-05-09 17:13:50|429.89|427.49|429.89|427.49|429.89|427.49|429.75|427.35|0
1652116440000|2022-05-09 17:14:00|430.33|427.93|430.18|427.78|430.33|427.93|430.18|427.78|0
1652116450000|2022-05-09 17:14:10|430.04|427.64|430.33|427.93|430.33|427.93|429.89|427.49|0
1652116460000|2022-05-09 17:14:20|430.76|428.36|431.2|428.8|431.35|428.95|430.76|428.36|0
1652116470000|2022-05-09 17:14:30|431.05|428.65|431.2|428.8|431.35|428.95|431.05|428.65|0
1652116480000|2022-05-09 17:14:40|431.49|429.09|431.49|429.09|431.64|429.24|431.49|429.09|0
1652116490000|2022-05-09 17:14:50|431.35|428.95|431.35|428.95|431.35|428.95|431.05|428.65|0
1652116500000|2022-05-09 17:15:00|431.49|429.09|431.49|429.09|431.64|429.24|431.49|429.09|0
1652116510000|2022-05-09 17:15:10|431.2|428.8|430.76|428.36|431.2|428.8|430.62|428.22|0
1652116520000|2022-05-09 17:15:20|430.18|427.78|429.74|427.34|430.33|427.93|429.74|427.34|0
1652116530000|2022-05-09 17:15:30|430.04|427.64|430.76|428.36|430.76|428.36|430.04|427.64|0
1652116540000|2022-05-09 17:15:40|430.62|428.22|429.45|427.05|430.62|428.22|429.45|427.05|0
1652116550000|2022-05-09 17:15:50|429.31|426.91|429.16|426.76|429.31|426.91|429.16|426.76|0
1652116560000|2022-05-09 17:16:00|429.6|427.2|430.03|427.63|430.18|427.78|429.6|427.2|0
1652116570000|2022-05-09 17:16:10|430.18|427.78|430.62|428.22|430.62|428.22|430.18|427.78|0
1652116580000|2022-05-09 17:16:20|431.13|428.73|431.2|428.8|431.2|428.8|431.05|428.65|0
1652116590000|2022-05-09 17:16:30|430.62|428.22|430.03|427.63|430.62|428.22|430.03|427.63|0
1652116600000|2022-05-09 17:16:40|430.18|427.78|430.33|427.93|430.33|427.93|430.03|427.63|0
1652116610000|2022-05-09 17:16:50|429.45|427.05|429.89|427.49|429.89|427.49|429.38|426.98|0
1652116620000|2022-05-09 17:17:00|430.03|427.63|429.45|427.05|430.03|427.63|429.45|427.05|0
1652116630000|2022-05-09 17:17:10|429.31|426.91|429.74|427.34|430.03|427.63|429.31|426.91|0
1652116640000|2022-05-09 17:17:20|429.31|426.91|429.45|427.05|429.6|427.2|429.31|426.91|0
1652116650000|2022-05-09 17:17:30|428.44|426.04|428.29|425.89|428.87|426.47|428.29|425.89|0
1652116660000|2022-05-09 17:17:40|428.66|426.26|428.66|426.26|428.66|426.26|428.29|425.89|0
1652116670000|2022-05-09 17:17:50|428.44|426.04|428.58|426.18|428.66|426.26|428.44|426.04|0
1652116680000|2022-05-09 17:18:00|428.15|425.75|427.42|425.02|428.15|425.75|427.28|424.88|0
1652116690000|2022-05-09 17:18:10|427.86|425.46|428.44|426.04|428.44|426.04|427.86|425.46|0
1652116700000|2022-05-09 17:18:20|428.29|425.89|428.87|426.47|429.16|426.76|428.29|425.89|0
1652116710000|2022-05-09 17:18:30|429.16|426.76|428.15|425.75|429.16|426.76|428.15|425.75|0
1652116720000|2022-05-09 17:18:40|428.58|426.18|427.42|425.02|428.58|426.18|427.42|425.02|0
1652116730000|2022-05-09 17:18:50|427.57|425.17|426.99|424.59|427.57|425.17|426.99|424.59|0
1652116740000|2022-05-09 17:19:00|427.42|425.02|426.26|423.86|427.42|425.02|425.97|423.57|0
1652116750000|2022-05-09 17:19:10|426.41|424.01|426.19|423.79|426.41|424.01|425.97|423.57|0
1652116760000|2022-05-09 17:19:20|426.41|424.01|426.84|424.44|426.92|424.52|426.41|424.01|0
1652116770000|2022-05-09 17:19:30|426.55|424.15|426.55|424.15|426.7|424.3|426.41|424.01|0
1652116780000|2022-05-09 17:19:40|426.99|424.59|426.7|424.3|426.99|424.59|426.7|424.3|0
1652116790000|2022-05-09 17:19:50|426.41|424.01|426.84|424.44|426.84|424.44|426.41|424.01|0
1652116800000|2022-05-09 17:20:00|427.35|424.95|429.31|426.91|429.31|426.91|427.35|424.95|0
1652116810000|2022-05-09 17:20:10|428.87|426.47|429.24|426.84|429.31|426.91|428.87|426.47|0
1652116820000|2022-05-09 17:20:20|430.11|427.71|430.18|427.78|430.18|427.78|430.03|427.63|0
1652116830000|2022-05-09 17:20:30|430.76|428.36|430.32|427.92|430.76|428.36|430.32|427.92|0
1652116840000|2022-05-09 17:20:40|430.03|427.63|429.74|427.34|430.03|427.63|429.74|427.34|0
1652116850000|2022-05-09 17:20:50|429.89|427.49|429.31|426.91|429.89|427.49|429.31|426.91|0
1652116860000|2022-05-09 17:21:00|429.16|426.76|428.51|426.11|429.45|427.05|428.51|426.11|0
1652116870000|2022-05-09 17:21:10|428.87|426.47|428.14|425.74|428.87|426.47|428.14|425.74|0
1652116880000|2022-05-09 17:21:20|428.29|425.89|428.37|425.97|428.37|425.97|428.29|425.89|0
1652116890000|2022-05-09 17:21:30|428|425.6|428.72|426.32|428.87|426.47|427.71|425.31|0
1652116900000|2022-05-09 17:21:40|428.58|426.18|428.29|425.89|428.72|426.32|428.29|425.89|0
1652116910000|2022-05-09 17:21:50|428.14|425.74|428.29|425.89|428.29|425.89|428.14|425.74|0
1652116920000|2022-05-09 17:22:00|428.37|425.97|428.72|426.32|428.95|426.55|428.37|425.97|0
1652116930000|2022-05-09 17:22:10|429.31|426.91|429.01|426.61|429.31|426.91|429.01|426.61|0
1652116940000|2022-05-09 17:22:20|429.24|426.84|428.72|426.32|429.38|426.98|428.72|426.32|0
1652116950000|2022-05-09 17:22:30|429.16|426.76|429.31|426.91|429.6|427.2|429.16|426.76|0
1652116960000|2022-05-09 17:22:40|429.01|426.61|428.87|426.47|429.01|426.61|428.65|426.25|0
1652116970000|2022-05-09 17:22:50|429.31|426.91|428.87|426.47|429.31|426.91|428.87|426.47|0
1652116980000|2022-05-09 17:23:00|429.16|426.76|429.45|427.05|429.45|427.05|429.16|426.76|0
1652116990000|2022-05-09 17:23:10|429.53|427.13|428.14|425.74|429.53|427.13|428.14|425.74|0
1652117000000|2022-05-09 17:23:20|428.22|425.82|429.01|426.61|429.01|426.61|428.22|425.82|0
1652117010000|2022-05-09 17:23:30|428.87|426.47|428.72|426.32|429.01|426.61|428.72|426.32|0
1652117020000|2022-05-09 17:23:40|429.01|426.61|429.3|426.9|429.3|426.9|428.87|426.47|0
1652117030000|2022-05-09 17:23:50|429.38|426.98|428.8|426.4|429.38|426.98|428.72|426.32|0
1652117040000|2022-05-09 17:24:00|429.45|427.05|429.38|426.98|429.6|427.2|429.38|426.98|0
1652117050000|2022-05-09 17:24:10|429.74|427.34|429.01|426.61|429.74|427.34|429.01|426.61|0
1652117060000|2022-05-09 17:24:20|428.72|426.32|428.87|426.47|429.3|426.9|428.72|426.32|0
1652117070000|2022-05-09 17:24:30|429.01|426.61|429.45|427.05|429.45|427.05|429.01|426.61|0
1652117080000|2022-05-09 17:24:40|429.3|426.9|429.45|427.05|430.69|428.29|429.3|426.9|0
1652117090000|2022-05-09 17:24:50|429.3|426.9|429.16|426.76|429.3|426.9|428.87|426.47|0
1652117100000|2022-05-09 17:25:00|429.01|426.61|428.94|426.54|429.09|426.69|428.8|426.4|0
1652117110000|2022-05-09 17:25:10|428.43|426.03|426.26|423.86|428.43|426.03|425.97|423.57|0
1652117120000|2022-05-09 17:25:20|426.55|424.15|426.98|424.58|427.13|424.73|426.55|424.15|0
1652117130000|2022-05-09 17:25:30|425.83|423.43|426.12|423.72|426.63|424.23|425.83|423.43|0
1652117140000|2022-05-09 17:25:40|425.54|423.14|426.26|423.86|426.26|423.86|425.54|423.14|0
1652117150000|2022-05-09 17:25:50|425.39|422.99|425.11|422.71|425.39|422.99|425.11|422.71|0
1652117160000|2022-05-09 17:26:00|425.39|422.99|425.54|423.14|425.54|423.14|425.25|422.85|0
1652117170000|2022-05-09 17:26:10|425.83|423.43|427.49|425.09|427.71|425.31|425.83|423.43|0
1652117180000|2022-05-09 17:26:20|427.85|425.45|427.71|425.31|427.85|425.45|427.71|425.31|0
1652117190000|2022-05-09 17:26:30|428.07|425.67|427.71|425.31|428.07|425.67|427.42|425.02|0
1652117200000|2022-05-09 17:26:40|427.35|424.95|427.2|424.8|427.35|424.95|427.2|424.8|0
1652117210000|2022-05-09 17:26:50|427.42|425.02|426.84|424.44|427.42|425.02|426.84|424.44|0
1652117220000|2022-05-09 17:27:00|427.42|425.02|426.12|423.72|427.42|425.02|426.12|423.72|0
1652117230000|2022-05-09 17:27:10|425.83|423.43|425.9|423.5|425.97|423.57|425.68|423.28|0
1652117240000|2022-05-09 17:27:20|425.39|422.99|426.34|423.94|426.55|424.15|425.39|422.99|0
1652117250000|2022-05-09 17:27:30|425.97|423.57|425.54|423.14|425.97|423.57|425.47|423.07|0
1652117260000|2022-05-09 17:27:40|425.1|422.7|425.25|422.85|425.39|422.99|424.96|422.56|0
1652117270000|2022-05-09 17:27:50|425.04|422.64|425.9|423.5|425.9|423.5|425.04|422.64|0
1652117280000|2022-05-09 17:28:00|426.26|423.86|427.42|425.02|427.42|425.02|426.26|423.86|0
1652117290000|2022-05-09 17:28:10|427.56|425.16|428.14|425.74|428.36|425.96|427.56|425.16|0
1652117300000|2022-05-09 17:28:20|428.43|426.03|428.58|426.18|428.58|426.18|428.43|426.03|0
1652117310000|2022-05-09 17:28:30|428.65|426.25|427.42|425.02|428.65|426.25|427.42|425.02|0
1652117320000|2022-05-09 17:28:40|427.06|424.66|426.26|423.86|427.06|424.66|426.26|423.86|0
1652117330000|2022-05-09 17:28:50|425.9|423.5|425.54|423.14|426.26|423.86|425.54|423.14|0
1652117340000|2022-05-09 17:29:00|426.26|423.86|425.39|422.99|426.26|423.86|425.39|422.99|0
1652117350000|2022-05-09 17:29:10|425.61|423.21|425.54|423.14|425.61|423.21|425.25|422.85|0
1652117360000|2022-05-09 17:29:20|425.25|422.85|423.66|421.26|425.25|422.85|423.66|421.26|0
1652117370000|2022-05-09 17:29:30|422.59|420.19|423.66|421.26|423.66|421.26|422.59|420.19|0
1652117380000|2022-05-09 17:29:40|423.52|421.12|423.23|420.83|423.52|421.12|423.23|420.83|0
1652117390000|2022-05-09 17:29:50|423.52|421.12|423.23|420.83|423.66|421.26|423.09|420.69|0
1652117400000|2022-05-09 17:30:00|423.52|421.12|422.8|420.4|423.52|421.12|422.8|420.4|0
1652117410000|2022-05-09 17:30:10|423.31|420.91|422.22|419.82|423.31|420.91|422.22|419.82|0
1652117420000|2022-05-09 17:30:20|422.73|420.33|422.66|420.26|422.8|420.4|422.66|420.26|0
1652117430000|2022-05-09 17:30:30|422.22|419.82|422.08|419.68|422.22|419.82|422.08|419.68|0
1652117440000|2022-05-09 17:30:40|421.51|419.11|421.65|419.25|422.22|419.82|421.51|419.11|0
1652117450000|2022-05-09 17:30:50|421.51|419.11|421.36|418.96|421.51|419.11|421.36|418.96|0
1652117460000|2022-05-09 17:31:00|421.94|419.54|421.79|419.39|421.94|419.54|421.65|419.25|0
1652117470000|2022-05-09 17:31:10|422.08|419.68|421.29|418.89|422.08|419.68|421.29|418.89|0
1652117480000|2022-05-09 17:31:20|421.79|419.39|422.08|419.68|422.08|419.68|421.79|419.39|0
1652117490000|2022-05-09 17:31:30|422.22|419.82|422.51|420.11|422.8|420.4|422.22|419.82|0
1652117500000|2022-05-09 17:31:40|422.8|420.4|423.66|421.26|423.81|421.41|422.8|420.4|0
1652117510000|2022-05-09 17:31:50|423.23|420.83|422.44|420.04|423.23|420.83|422.44|420.04|0
1652117520000|2022-05-09 17:32:00|422.51|420.11|423.95|421.55|423.95|421.55|422.51|420.11|0
1652117530000|2022-05-09 17:32:10|424.09|421.69|423.95|421.55|424.09|421.69|423.95|421.55|0
1652117540000|2022-05-09 17:32:20|424.31|421.91|424.53|422.13|424.67|422.27|424.31|421.91|0
1652117550000|2022-05-09 17:32:30|424.96|422.56|425.68|423.28|425.68|423.28|424.96|422.56|0
1652117560000|2022-05-09 17:32:40|425.39|422.99|425.54|423.14|425.54|423.14|425.39|422.99|0
1652117570000|2022-05-09 17:32:50|425.82|423.42|426.26|423.86|426.4|424|425.82|423.42|0
1652117580000|2022-05-09 17:33:00|426.91|424.51|429.45|427.05|429.59|427.19|426.91|424.51|0
1652117590000|2022-05-09 17:33:10|428.86|426.46|428.28|425.88|428.86|426.46|428.28|425.88|0
1652117600000|2022-05-09 17:33:20|428.14|425.74|427.85|425.45|428.14|425.74|427.85|425.45|0
1652117610000|2022-05-09 17:33:30|427.56|425.16|427.7|425.3|427.99|425.59|427.56|425.16|0
1652117620000|2022-05-09 17:33:40|427.27|424.87|427.78|425.38|427.85|425.45|427.27|424.87|0
1652117630000|2022-05-09 17:33:50|427.49|425.09|427.7|425.3|427.7|425.3|427.49|425.09|0
1652117640000|2022-05-09 17:34:00|428.28|425.88|427.7|425.3|428.28|425.88|427.7|425.3|0
1652117650000|2022-05-09 17:34:10|428.28|425.88|428.43|426.03|428.43|426.03|428.07|425.67|0
1652117660000|2022-05-09 17:34:20|429.01|426.61|428.86|426.46|429.01|426.61|428.43|426.03|0
1652117670000|2022-05-09 17:34:30|428.43|426.03|430.17|427.77|430.32|427.92|428.43|426.03|0
1652117680000|2022-05-09 17:34:40|430.03|427.63|430.68|428.28|430.68|428.28|430.03|427.63|0
1652117690000|2022-05-09 17:34:50|430.32|427.92|430.75|428.35|430.75|428.35|430.17|427.77|0
1652117700000|2022-05-09 17:35:00|430.39|427.99|430.54|428.14|430.54|428.14|430.39|427.99|0
1652117710000|2022-05-09 17:35:10|430.9|428.5|431.27|428.87|431.63|429.23|430.75|428.35|0
1652117720000|2022-05-09 17:35:20|431.92|429.52|431.41|429.01|431.92|429.52|431.34|428.94|0
1652117730000|2022-05-09 17:35:30|431.48|429.08|431.7|429.3|431.77|429.37|431.48|429.08|0
1652117740000|2022-05-09 17:35:40|431.92|429.52|431.48|429.08|431.92|429.52|431.48|429.08|0
1652117750000|2022-05-09 17:35:50|431.56|429.16|431.41|429.01|431.56|429.16|431.41|429.01|0
1652117760000|2022-05-09 17:36:00|431.48|429.08|432.5|430.1|432.5|430.1|431.48|429.08|0
1652117770000|2022-05-09 17:36:10|432.29|429.89|432.36|429.96|432.5|430.1|432.29|429.89|0
1652117780000|2022-05-09 17:36:20|432.06|429.66|431.77|429.37|432.06|429.66|431.77|429.37|0
1652117790000|2022-05-09 17:36:30|431.92|429.52|431.34|428.94|431.92|429.52|431.34|428.94|0
1652117800000|2022-05-09 17:36:40|431.27|428.87|430.83|428.43|431.41|429.01|430.83|428.43|0
1652117810000|2022-05-09 17:36:50|430.61|428.21|431.04|428.64|431.04|428.64|430.61|428.21|0
1652117820000|2022-05-09 17:37:00|430.9|428.5|431.63|429.23|431.63|429.23|430.9|428.5|0
1652117830000|2022-05-09 17:37:10|431.48|429.08|431.48|429.08|431.48|429.08|431.48|429.08|0
1652117840000|2022-05-09 17:37:20|431.63|429.23|431.34|428.94|431.63|429.23|430.9|428.5|0
1652117850000|2022-05-09 17:37:30|431.63|429.23|432.29|429.89|432.36|429.96|431.63|429.23|0
1652117860000|2022-05-09 17:37:40|432.36|429.96|432.79|430.39|433.09|430.69|432.36|429.96|0
1652117870000|2022-05-09 17:37:50|432.5|430.1|432.29|429.89|432.5|430.1|432.29|429.89|0
1652117880000|2022-05-09 17:38:00|432.5|430.1|432.06|429.66|432.5|430.1|432.06|429.66|0
1652117890000|2022-05-09 17:38:10|432.36|429.96|432.36|429.96|432.87|430.47|432.36|429.96|0
1652117900000|2022-05-09 17:38:20|432.5|430.1|432.94|430.54|433.09|430.69|432.5|430.1|0
1652117910000|2022-05-09 17:38:30|433.02|430.62|432.79|430.39|433.02|430.62|432.65|430.25|0
1652117920000|2022-05-09 17:38:40|432.65|430.25|433.09|430.69|433.09|430.69|432.65|430.25|0
1652117930000|2022-05-09 17:38:50|433.23|430.83|432.79|430.39|433.23|430.83|432.79|430.39|0
1652117940000|2022-05-09 17:39:00|431.63|429.23|431.77|429.37|431.77|429.37|431.63|429.23|0
1652117950000|2022-05-09 17:39:10|432.65|430.25|432.21|429.81|432.65|430.25|432.06|429.66|0
1652117960000|2022-05-09 17:39:20|431.63|429.23|431.48|429.08|431.77|429.37|431.04|428.64|0
1652117970000|2022-05-09 17:39:30|431.33|428.93|431.33|428.93|431.48|429.08|431.33|428.93|0
1652117980000|2022-05-09 17:39:40|431.63|429.23|431.92|429.52|432.5|430.1|431.63|429.23|0
1652117990000|2022-05-09 17:39:50|431.48|429.08|431.04|428.64|431.48|429.08|431.04|428.64|0
1652118000000|2022-05-09 17:40:00|431.48|429.08|431.19|428.79|431.85|429.45|431.19|428.79|0
1652118010000|2022-05-09 17:40:10|431.04|428.64|431.19|428.79|431.19|428.79|431.04|428.64|0
1652118020000|2022-05-09 17:40:20|431.04|428.64|431.04|428.64|431.19|428.79|431.04|428.64|0
1652118030000|2022-05-09 17:40:30|430.31|427.91|429.88|427.48|430.31|427.91|429.88|427.48|0
1652118040000|2022-05-09 17:40:40|430.31|427.91|430.61|428.21|430.75|428.35|430.31|427.91|0
1652118050000|2022-05-09 17:40:50|430.02|427.62|429.44|427.04|430.02|427.62|429.44|427.04|0
1652118060000|2022-05-09 17:41:00|429.37|426.97|429.15|426.75|429.37|426.97|428.94|426.54|0
1652118070000|2022-05-09 17:41:10|428.86|426.46|426.83|424.43|428.86|426.46|426.83|424.43|0
1652118080000|2022-05-09 17:41:20|427.56|425.16|428.28|425.88|428.28|425.88|427.56|425.16|0
1652118090000|2022-05-09 17:41:30|428.43|426.03|427.7|425.3|428.43|426.03|427.56|425.16|0
1652118100000|2022-05-09 17:41:40|426.98|424.58|427.56|425.16|427.7|425.3|426.98|424.58|0
1652118110000|2022-05-09 17:41:50|427.34|424.94|425.9|423.5|427.41|425.01|425.9|423.5|0
1652118120000|2022-05-09 17:42:00|425.96|423.56|426.25|423.85|426.25|423.85|425.39|422.99|0
1652118130000|2022-05-09 17:42:10|426.18|423.78|426.11|423.71|426.62|424.22|426.11|423.71|0
1652118140000|2022-05-09 17:42:20|425.96|423.56|425.82|423.42|425.96|423.56|425.82|423.42|0
1652118150000|2022-05-09 17:42:30|425.96|423.56|426.11|423.71|426.33|423.93|425.96|423.56|0
1652118160000|2022-05-09 17:42:40|425.68|423.28|425.53|423.13|425.68|423.28|425.39|422.99|0
1652118170000|2022-05-09 17:42:50|425.68|423.28|426.25|423.85|426.25|423.85|425.68|423.28|0
1652118180000|2022-05-09 17:43:00|426.04|423.64|425.24|422.84|426.04|423.64|425.24|422.84|0
1652118190000|2022-05-09 17:43:10|424.81|422.41|424.52|422.12|424.81|422.41|424.09|421.69|0
1652118200000|2022-05-09 17:43:20|424.66|422.26|424.52|422.12|424.66|422.26|424.52|422.12|0
1652118210000|2022-05-09 17:43:30|424.95|422.55|424.95|422.55|425.1|422.7|424.95|422.55|0
1652118220000|2022-05-09 17:43:40|424.52|422.12|423.37|420.97|424.52|422.12|423.22|420.82|0
1652118230000|2022-05-09 17:43:50|423.94|421.54|423.66|421.26|424.23|421.83|423.66|421.26|0
1652118240000|2022-05-09 17:44:00|424.09|421.69|424.23|421.83|424.38|421.98|424.09|421.69|0
1652118250000|2022-05-09 17:44:10|424.09|421.69|424.88|422.48|424.88|422.48|424.09|421.69|0
1652118260000|2022-05-09 17:44:20|425.24|422.84|424.81|422.41|425.32|422.92|424.81|422.41|0
1652118270000|2022-05-09 17:44:30|424.38|421.98|423.94|421.54|424.38|421.98|423.94|421.54|0
1652118280000|2022-05-09 17:44:40|423.73|421.33|424.38|421.98|424.38|421.98|423.73|421.33|0
1652118290000|2022-05-09 17:44:50|423.94|421.54|423.94|421.54|423.94|421.54|423.8|421.4|0
1652118300000|2022-05-09 17:45:00|423.8|421.4|422.65|420.25|423.8|421.4|422.65|420.25|0
1652118310000|2022-05-09 17:45:10|422.5|420.1|422.07|419.67|422.65|420.25|422.07|419.67|0
1652118320000|2022-05-09 17:45:20|422.94|420.54|423.22|420.82|423.22|420.82|422.79|420.39|0
1652118330000|2022-05-09 17:45:30|423.66|421.26|423.66|421.26|423.94|421.54|423.51|421.11|0
1652118340000|2022-05-09 17:45:40|423.51|421.11|423.8|421.4|423.8|421.4|423.22|420.82|0
1652118350000|2022-05-09 17:45:50|423.87|421.47|424.23|421.83|424.52|422.12|423.87|421.47|0
1652118360000|2022-05-09 17:46:00|425.24|422.84|425.1|422.7|425.24|422.84|424.81|422.41|0
1652118370000|2022-05-09 17:46:10|425.24|422.84|425.75|423.35|425.75|423.35|425.24|422.84|0
1652118380000|2022-05-09 17:46:20|425.82|423.42|425.82|423.42|425.82|423.42|425.53|423.13|0
1652118390000|2022-05-09 17:46:30|425.67|423.27|425.53|423.13|425.82|423.42|425.53|423.13|0
1652118400000|2022-05-09 17:46:40|425.46|423.06|425.82|423.42|425.82|423.42|425.46|423.06|0
1652118410000|2022-05-09 17:46:50|425.96|423.56|426.25|423.85|426.25|423.85|425.89|423.49|0
1652118420000|2022-05-09 17:47:00|426.4|424|427.41|425.01|427.41|425.01|426.4|424|0
1652118430000|2022-05-09 17:47:10|427.55|425.15|426.68|424.28|427.77|425.37|426.68|424.28|0
1652118440000|2022-05-09 17:47:20|426.83|424.43|426.54|424.14|426.83|424.43|426.4|424|0
1652118450000|2022-05-09 17:47:30|426.68|424.28|425.82|423.42|426.68|424.28|425.82|423.42|0
1652118460000|2022-05-09 17:47:40|425.46|423.06|424.23|421.83|425.53|423.13|424.23|421.83|0
1652118470000|2022-05-09 17:47:50|424.16|421.76|423.51|421.11|424.23|421.83|423.51|421.11|0
1652118480000|2022-05-09 17:48:00|422.65|420.25|422.93|420.53|422.93|420.53|422.65|420.25|0
1652118490000|2022-05-09 17:48:10|423.37|420.97|423.22|420.82|423.51|421.11|423.22|420.82|0
1652118500000|2022-05-09 17:48:20|423.65|421.25|423.8|421.4|423.8|421.4|423.51|421.11|0
1652118510000|2022-05-09 17:48:30|423.3|420.9|423.22|420.82|423.37|420.97|423.01|420.61|0
1652118520000|2022-05-09 17:48:40|423.3|420.9|424.23|421.83|424.23|421.83|423.3|420.9|0
1652118530000|2022-05-09 17:48:50|424.37|421.97|425.24|422.84|425.24|422.84|424.37|421.97|0
1652118540000|2022-05-09 17:49:00|425.38|422.98|425.96|423.56|425.96|423.56|425.38|422.98|0
1652118550000|2022-05-09 17:49:10|426.04|423.64|426.39|423.99|426.39|423.99|426.04|423.64|0
1652118560000|2022-05-09 17:49:20|426.54|424.14|427.12|424.72|427.12|424.72|426.54|424.14|0
1652118570000|2022-05-09 17:49:30|426.97|424.57|426.54|424.14|426.97|424.57|426.54|424.14|0
1652118580000|2022-05-09 17:49:40|427.12|424.72|426.68|424.28|427.19|424.79|426.68|424.28|0
1652118590000|2022-05-09 17:49:50|427.19|424.79|427.26|424.86|427.41|425.01|427.12|424.72|0
1652118600000|2022-05-09 17:50:00|426.83|424.43|427.55|425.15|427.55|425.15|426.83|424.43|0
1652118610000|2022-05-09 17:50:10|427.26|424.86|426.83|424.43|427.26|424.86|426.83|424.43|0
1652118620000|2022-05-09 17:50:20|426.68|424.28|426.54|424.14|426.68|424.28|426.39|423.99|0
1652118630000|2022-05-09 17:50:30|427.26|424.86|427.12|424.72|427.41|425.01|427.12|424.72|0
1652118640000|2022-05-09 17:50:40|427.19|424.79|426.83|424.43|427.19|424.79|426.68|424.28|0
1652118650000|2022-05-09 17:50:50|426.54|424.14|427.7|425.3|427.7|425.3|426.54|424.14|0
1652118660000|2022-05-09 17:51:00|428.28|425.88|428.71|426.31|429.08|426.68|428.28|425.88|0
1652118670000|2022-05-09 17:51:10|429.15|426.75|429.73|427.33|429.73|427.33|429.15|426.75|0
1652118680000|2022-05-09 17:51:20|430.02|427.62|430.75|428.35|430.75|428.35|430.02|427.62|0
1652118690000|2022-05-09 17:51:30|430.89|428.49|431.33|428.93|431.33|428.93|430.89|428.49|0
1652118700000|2022-05-09 17:51:40|431.04|428.64|431.7|429.3|431.7|429.3|431.04|428.64|0
1652118710000|2022-05-09 17:51:50|431.62|429.22|431.62|429.22|431.77|429.37|431.62|429.22|0
1652118720000|2022-05-09 17:52:00|431.91|429.51|431.77|429.37|432.2|429.8|431.77|429.37|0
1652118730000|2022-05-09 17:52:10|432.5|430.1|432.79|430.39|432.79|430.39|432.35|429.95|0
1652118740000|2022-05-09 17:52:20|432.93|430.53|433.23|430.83|433.23|430.83|432.93|430.53|0
1652118750000|2022-05-09 17:52:30|433.08|430.68|433.08|430.68|433.23|430.83|432.93|430.53|0
1652118760000|2022-05-09 17:52:40|433.66|431.26|433.45|431.05|433.66|431.26|433.45|431.05|0
1652118770000|2022-05-09 17:52:50|433.37|430.97|433.52|431.12|433.81|431.41|433.37|430.97|0
1652118780000|2022-05-09 17:53:00|433.89|431.49|434.18|431.78|434.18|431.78|433.81|431.41|0
1652118790000|2022-05-09 17:53:10|433.81|431.41|433.66|431.26|433.81|431.41|433.37|430.97|0
1652118800000|2022-05-09 17:53:20|433.52|431.12|433.22|430.82|433.52|431.12|433.22|430.82|0
1652118810000|2022-05-09 17:53:30|433.37|430.97|433.37|430.97|433.37|430.97|433.3|430.9|0
1652118820000|2022-05-09 17:53:40|433.66|431.26|433.96|431.56|433.96|431.56|433.66|431.26|0
1652118830000|2022-05-09 17:53:50|434.4|432|434.1|431.7|434.4|432|434.1|431.7|0
1652118840000|2022-05-09 17:54:00|434.25|431.85|435.42|433.02|435.42|433.02|434.25|431.85|0
1652118850000|2022-05-09 17:54:10|435.57|433.17|435.57|433.17|435.86|433.46|435.57|433.17|0
1652118860000|2022-05-09 17:54:20|435.86|433.46|435.13|432.73|435.86|433.46|435.13|432.73|0
1652118870000|2022-05-09 17:54:30|434.39|431.99|434.03|431.63|434.39|431.99|433.96|431.56|0
1652118880000|2022-05-09 17:54:40|433.96|431.56|433.66|431.26|434.25|431.85|433.66|431.26|0
1652118890000|2022-05-09 17:54:50|433.81|431.41|433.81|431.41|433.81|431.41|433.74|431.34|0
1652118900000|2022-05-09 17:55:00|434.1|431.7|433.96|431.56|434.1|431.7|433.74|431.34|0
1652118910000|2022-05-09 17:55:10|434.1|431.7|434.39|431.99|434.39|431.99|434.1|431.7|0
1652118920000|2022-05-09 17:55:20|433.96|431.56|433.52|431.12|433.96|431.56|433.52|431.12|0
1652118930000|2022-05-09 17:55:30|432.79|430.39|432.2|429.8|432.79|430.39|432.2|429.8|0
1652118940000|2022-05-09 17:55:40|431.76|429.36|432.86|430.46|432.86|430.46|431.76|429.36|0
1652118950000|2022-05-09 17:55:50|432.35|429.95|432.72|430.32|432.79|430.39|432.35|429.95|0
1652118960000|2022-05-09 17:56:00|432.64|430.24|431.91|429.51|432.79|430.39|431.91|429.51|0
1652118970000|2022-05-09 17:56:10|431.76|429.36|431.62|429.22|431.76|429.36|431.04|428.64|0
1652118980000|2022-05-09 17:56:20|431.91|429.51|430.89|428.49|431.91|429.51|430.89|428.49|0
1652118990000|2022-05-09 17:56:30|430.53|428.13|430.74|428.34|430.89|428.49|430.53|428.13|0
1652119000000|2022-05-09 17:56:40|431.04|428.64|431.84|429.44|431.84|429.44|431.04|428.64|0
1652119010000|2022-05-09 17:56:50|431.76|429.36|430.89|428.49|431.84|429.44|430.74|428.34|0
1652119020000|2022-05-09 17:57:00|429.84|427.44|430.74|428.34|430.74|428.34|429.84|427.44|0
1652119030000|2022-05-09 17:57:10|430.59|428.19|429.72|427.32|430.59|428.19|429.72|427.32|0
1652119040000|2022-05-09 17:57:20|428.85|426.45|427.04|424.64|428.85|426.45|426.38|423.98|0
1652119050000|2022-05-09 17:57:30|427.4|425|428.12|425.72|428.12|425.72|427.4|425|0
1652119060000|2022-05-09 17:57:40|428.41|426.01|427.54|425.14|428.41|426.01|427.54|425.14|0
1652119070000|2022-05-09 17:57:50|426.96|424.56|426.96|424.56|427.11|424.71|426.96|424.56|0
1652119080000|2022-05-09 17:58:00|427.11|424.71|428.12|425.72|428.12|425.72|427.11|424.71|0
1652119090000|2022-05-09 17:58:10|428.41|426.01|429.07|426.67|429.07|426.67|428.41|426.01|0
1652119100000|2022-05-09 17:58:20|428.99|426.59|428.41|426.01|428.99|426.59|428.41|426.01|0
1652119110000|2022-05-09 17:58:30|428.27|425.87|428.99|426.59|428.99|426.59|428.27|425.87|0
1652119120000|2022-05-09 17:58:40|428.7|426.3|428.92|426.52|428.99|426.59|428.7|426.3|0
1652119130000|2022-05-09 17:58:50|428.85|426.45|428.12|425.72|428.85|426.45|427.83|425.43|0
1652119140000|2022-05-09 17:59:00|427.76|425.36|427.91|425.51|427.98|425.58|427.76|425.36|0
1652119150000|2022-05-09 17:59:10|427.69|425.29|427.98|425.58|427.98|425.58|427.54|425.14|0
1652119160000|2022-05-09 17:59:20|428.27|425.87|428.85|426.45|428.85|426.45|428.27|425.87|0
1652119170000|2022-05-09 17:59:30|428.7|426.3|428.63|426.23|428.85|426.45|428.56|426.16|0
1652119180000|2022-05-09 17:59:40|428.27|425.87|428.7|426.3|428.7|426.3|428.27|425.87|0
1652119190000|2022-05-09 17:59:50|428.56|426.16|428.85|426.45|428.92|426.52|428.41|426.01|0
1652119200000|2022-05-09 18:00:00|428.7|426.3|428.27|425.87|428.99|426.59|428.27|425.87|0
1652119210000|2022-05-09 18:00:10|428.56|426.16|428.85|426.45|428.85|426.45|428.56|426.16|0
1652119220000|2022-05-09 18:00:20|428.41|426.01|427.97|425.57|428.56|426.16|427.97|425.57|0
1652119230000|2022-05-09 18:00:30|427.03|424.63|427.76|425.36|427.97|425.57|427.03|424.63|0
1652119240000|2022-05-09 18:00:40|427.97|425.57|427.97|425.57|427.97|425.57|427.97|425.57|0
1652119250000|2022-05-09 18:00:50|427.25|424.85|427.1|424.7|427.25|424.85|426.96|424.56|0
1652119260000|2022-05-09 18:01:00|426.81|424.41|425.95|423.55|426.96|424.56|425.95|423.55|0
1652119270000|2022-05-09 18:01:10|426.67|424.27|426.52|424.12|426.67|424.27|426.23|423.83|0
1652119280000|2022-05-09 18:01:20|426.81|424.41|425.95|423.55|426.96|424.56|425.95|423.55|0
1652119290000|2022-05-09 18:01:30|425.8|423.4|426.67|424.27|426.67|424.27|425.8|423.4|0
1652119300000|2022-05-09 18:01:40|426.52|424.12|426.23|423.83|426.52|424.12|426.23|423.83|0
1652119310000|2022-05-09 18:01:50|426.52|424.12|425.51|423.11|426.52|424.12|425.08|422.68|0
1652119320000|2022-05-09 18:02:00|425.95|423.55|425.22|422.82|425.95|423.55|424.79|422.39|0
1652119330000|2022-05-09 18:02:10|425.01|422.61|425.08|422.68|425.08|422.68|424.57|422.17|0
1652119340000|2022-05-09 18:02:20|424.72|422.32|424.64|422.24|424.72|422.32|424.36|421.96|0
1652119350000|2022-05-09 18:02:30|424.86|422.46|425.59|423.19|425.59|423.19|424.86|422.46|0
1652119360000|2022-05-09 18:02:40|425.66|423.26|426.18|423.3|426.38|423.98|425.66|423.26|0
1652119370000|2022-05-09 18:02:50|426.33|423.45|426.33|423.45|426.33|423.45|426.04|423.16|0
1652119380000|2022-05-09 18:03:00|426.62|423.74|426.12|423.24|426.84|423.96|426.12|423.24|0
1652119390000|2022-05-09 18:03:10|426.18|423.3|426.12|423.24|426.4|423.52|425.9|423.02|0
1652119400000|2022-05-09 18:03:20|425.61|422.73|425.9|423.02|425.9|423.02|425.17|422.29|0
1652119410000|2022-05-09 18:03:30|426.33|423.45|427.34|424.46|427.34|424.46|426.33|423.45|0
1652119420000|2022-05-09 18:03:40|427.2|424.32|427.49|424.61|427.92|425.04|427.2|424.32|0
1652119430000|2022-05-09 18:03:50|427.56|424.68|428.36|425.48|428.36|425.48|427.56|424.68|0
1652119440000|2022-05-09 18:04:00|427.92|425.04|428.36|425.48|428.36|425.48|427.78|424.9|0
1652119450000|2022-05-09 18:04:10|428.5|425.62|427.63|424.75|428.5|425.62|427.63|424.75|0
1652119460000|2022-05-09 18:04:20|428.07|425.19|427.49|424.61|428.07|425.19|427.49|424.61|0
1652119470000|2022-05-09 18:04:30|427.56|424.68|427.63|424.75|427.63|424.75|427.34|424.46|0
1652119480000|2022-05-09 18:04:40|427.56|424.68|428.21|425.33|428.36|425.48|427.56|424.68|0
1652119490000|2022-05-09 18:04:50|428.07|425.19|427.56|424.68|428.07|425.19|427.56|424.68|0
1652119500000|2022-05-09 18:05:00|427.49|424.61|427.34|424.46|427.63|424.75|427.34|424.46|0
1652119510000|2022-05-09 18:05:10|427.2|424.32|425.75|422.87|427.2|424.32|425.75|422.87|0
1652119520000|2022-05-09 18:05:20|425.82|422.94|425.89|423.01|426.04|423.16|425.82|422.94|0
1652119530000|2022-05-09 18:05:30|426.47|423.59|426.62|423.74|426.91|424.03|426.47|423.59|0
1652119540000|2022-05-09 18:05:40|426.76|423.88|427.34|424.46|427.34|424.46|426.76|423.88|0
1652119550000|2022-05-09 18:05:50|427.2|424.32|427.2|424.32|427.34|424.46|427.2|424.32|0
1652119560000|2022-05-09 18:06:00|427.49|424.61|427.49|424.61|427.92|425.04|427.34|424.46|0
1652119570000|2022-05-09 18:06:10|427.92|425.04|427.56|424.68|427.92|425.04|427.34|424.46|0
1652119580000|2022-05-09 18:06:20|427.78|424.9|428.07|425.19|428.29|425.41|427.78|424.9|0
1652119590000|2022-05-09 18:06:30|428.21|425.33|428.65|425.77|428.65|425.77|428.21|425.33|0
1652119600000|2022-05-09 18:06:40|428.43|425.55|429.96|427.08|429.96|427.08|428.43|425.55|0
1652119610000|2022-05-09 18:06:50|429.37|426.49|430.03|427.15|430.03|427.15|429.37|426.49|0
1652119620000|2022-05-09 18:07:00|430.1|427.22|430.1|427.22|430.1|427.22|429.89|427.01|0
1652119630000|2022-05-09 18:07:10|429.96|427.08|430.32|427.44|430.32|427.44|429.96|427.08|0
1652119640000|2022-05-09 18:07:20|430.39|427.51|429.52|426.64|430.39|427.51|429.52|426.64|0
1652119650000|2022-05-09 18:07:30|429.37|426.49|429.23|426.35|429.37|426.49|429.23|426.35|0
1652119660000|2022-05-09 18:07:40|429.52|426.64|430.1|427.22|430.1|427.22|429.52|426.64|0
1652119670000|2022-05-09 18:07:50|430.25|427.37|429.81|426.93|430.25|427.37|429.81|426.93|0
1652119680000|2022-05-09 18:08:00|429.96|427.08|430.1|427.22|430.1|427.22|429.96|427.08|0
1652119690000|2022-05-09 18:08:10|430.68|427.8|430.1|427.22|430.68|427.8|430.1|427.22|0
1652119700000|2022-05-09 18:08:20|430.25|427.37|429.45|426.57|430.25|427.37|429.45|426.57|0
1652119710000|2022-05-09 18:08:30|429.52|426.64|429.96|427.08|429.96|427.08|429.52|426.64|0
1652119720000|2022-05-09 18:08:40|430.18|427.3|430.25|427.37|430.25|427.37|430.1|427.22|0
1652119730000|2022-05-09 18:08:50|430.18|427.3|430.54|427.66|430.54|427.66|430.18|427.3|0
1652119740000|2022-05-09 18:09:00|430.97|428.09|431.7|428.82|431.7|428.82|430.97|428.09|0
1652119750000|2022-05-09 18:09:10|431.85|428.97|431.7|428.82|431.85|428.97|431.41|428.53|0
1652119760000|2022-05-09 18:09:20|431.41|428.53|429.95|427.07|431.41|428.53|429.95|427.07|0
1652119770000|2022-05-09 18:09:30|430.54|427.66|430.25|427.37|430.54|427.66|430.25|427.37|0
1652119780000|2022-05-09 18:09:40|429.52|426.64|429.37|426.49|429.52|426.64|429.23|426.35|0
1652119790000|2022-05-09 18:09:50|429.95|427.07|429.66|426.78|430.1|427.22|429.66|426.78|0
1652119800000|2022-05-09 18:10:00|430.83|427.95|430.83|427.95|430.83|427.95|430.83|427.95|0
1652119810000|2022-05-09 18:10:10|430.97|428.09|430.68|427.8|431.12|428.24|430.54|427.66|0
1652119820000|2022-05-09 18:10:20|431.05|428.17|430.97|428.09|431.12|428.24|430.97|428.09|0
1652119830000|2022-05-09 18:10:30|431.05|428.17|431.2|428.32|431.2|428.32|430.68|427.8|0
1652119840000|2022-05-09 18:10:40|431.34|428.46|430.25|427.37|431.41|428.53|430.25|427.37|0
1652119850000|2022-05-09 18:10:50|430.68|427.8|431.34|428.46|431.34|428.46|430.68|427.8|0
1652119860000|2022-05-09 18:11:00|430.68|427.8|429.74|426.86|430.68|427.8|429.74|426.86|0
1652119870000|2022-05-09 18:11:10|429.88|427|429.74|426.86|429.88|427|429.52|426.64|0
1652119880000|2022-05-09 18:11:20|429.23|426.35|429.81|426.93|429.81|426.93|429.23|426.35|0
1652119890000|2022-05-09 18:11:30|430.03|427.15|429.95|427.07|430.03|427.15|429.52|426.64|0
1652119900000|2022-05-09 18:11:40|430.1|427.22|429.95|427.07|430.68|427.8|429.95|427.07|0
1652119910000|2022-05-09 18:11:50|430.47|427.59|430.1|427.22|430.54|427.66|429.81|426.93|0
1652119920000|2022-05-09 18:12:00|430.18|427.3|428.79|425.91|430.18|427.3|428.65|425.77|0
1652119930000|2022-05-09 18:12:10|429.52|426.64|428.79|425.91|429.52|426.64|428.79|425.91|0
1652119940000|2022-05-09 18:12:20|428.5|425.62|428.5|425.62|428.5|425.62|428.5|425.62|0
1652119950000|2022-05-09 18:12:30|428.72|425.84|429.37|426.49|429.37|426.49|428.72|425.84|0
1652119960000|2022-05-09 18:12:40|429.45|426.57|428.94|426.06|429.52|426.64|428.94|426.06|0
1652119970000|2022-05-09 18:12:50|428.87|425.99|428.14|425.26|428.87|425.99|428.14|425.26|0
1652119980000|2022-05-09 18:13:00|426.9|424.02|426.9|424.02|427.92|425.04|426.9|424.02|0
1652119990000|2022-05-09 18:13:10|426.76|423.88|426.04|423.16|426.76|423.88|425.75|422.87|0
1652120000000|2022-05-09 18:13:20|426.18|423.3|427.12|424.24|427.12|424.24|426.18|423.3|0
1652120010000|2022-05-09 18:13:30|427.34|424.46|428.21|425.33|428.35|425.47|427.34|424.46|0
1652120020000|2022-05-09 18:13:40|428.28|425.4|428.87|425.99|428.87|425.99|428.28|425.4|0
1652120030000|2022-05-09 18:13:50|428.79|425.91|428.5|425.62|428.79|425.91|428.5|425.62|0
1652120040000|2022-05-09 18:14:00|428.93|426.05|429.01|426.13|429.08|426.2|428.93|426.05|0
1652120050000|2022-05-09 18:14:10|429.23|426.35|430.17|427.29|430.17|427.29|429.23|426.35|0
1652120060000|2022-05-09 18:14:20|429.52|426.64|429.37|426.49|429.81|426.93|429.37|426.49|0
1652120070000|2022-05-09 18:14:30|428.79|425.91|429.81|426.93|429.81|426.93|428.79|425.91|0
1652120080000|2022-05-09 18:14:40|429.52|426.64|429.81|426.93|429.81|426.93|429.52|426.64|0
1652120090000|2022-05-09 18:14:50|429.95|427.07|429.52|426.64|429.95|427.07|429.37|426.49|0
1652120100000|2022-05-09 18:15:00|429.66|426.78|429.23|426.35|429.66|426.78|427.77|424.89|0
1652120110000|2022-05-09 18:15:10|429.52|426.64|428.35|425.47|429.52|426.64|428.35|425.47|0
1652120120000|2022-05-09 18:15:20|428.64|425.76|429.22|426.34|429.22|426.34|428.35|425.47|0
1652120130000|2022-05-09 18:15:30|428.93|426.05|429.22|426.34|429.22|426.34|428.93|426.05|0
1652120140000|2022-05-09 18:15:40|428.79|425.91|428.21|425.33|428.79|425.91|427.77|424.89|0
1652120150000|2022-05-09 18:15:50|428.35|425.47|428.57|425.69|428.64|425.76|428.35|425.47|0
1652120160000|2022-05-09 18:16:00|428.93|426.05|428.28|425.4|428.93|426.05|428.28|425.4|0
1652120170000|2022-05-09 18:16:10|427.41|424.53|428.64|425.76|428.64|425.76|427.41|424.53|0
1652120180000|2022-05-09 18:16:20|428.93|426.05|428.93|426.05|428.93|426.05|428.57|425.69|0
1652120190000|2022-05-09 18:16:30|428.86|425.98|428.5|425.62|428.86|425.98|428.21|425.33|0
1652120200000|2022-05-09 18:16:40|428.57|425.69|427.92|425.04|428.57|425.69|427.92|425.04|0
1652120210000|2022-05-09 18:16:50|427.63|424.75|427.63|424.75|427.92|425.04|427.63|424.75|0
1652120220000|2022-05-09 18:17:00|426.9|424.02|426.47|423.59|426.9|424.02|426.47|423.59|0
1652120230000|2022-05-09 18:17:10|426.32|423.44|427.48|424.6|427.48|424.6|426.03|423.15|0
1652120240000|2022-05-09 18:17:20|427.34|424.46|426.32|423.44|427.34|424.46|426.32|423.44|0
1652120250000|2022-05-09 18:17:30|426.18|423.3|427.05|424.17|427.05|424.17|426.18|423.3|0
1652120260000|2022-05-09 18:17:40|426.61|423.73|427.19|424.31|427.19|424.31|426.61|423.73|0
1652120270000|2022-05-09 18:17:50|427.77|424.89|426.98|424.1|427.77|424.89|426.98|424.1|0
1652120280000|2022-05-09 18:18:00|427.27|424.39|427.05|424.17|427.34|424.46|427.05|424.17|0
1652120290000|2022-05-09 18:18:10|427.19|424.31|426.18|423.3|427.19|424.31|426.18|423.3|0
1652120300000|2022-05-09 18:18:20|424.88|422|425.02|422.14|425.02|422.14|424.88|422|0
1652120310000|2022-05-09 18:18:30|425.17|422.29|424.73|421.85|425.17|422.29|424.73|421.85|0
1652120320000|2022-05-09 18:18:40|424.59|421.71|424.3|421.42|424.81|421.93|424.3|421.42|0
1652120330000|2022-05-09 18:18:50|423.43|420.55|423.43|420.55|423.94|421.06|423.43|420.55|0
1652120340000|2022-05-09 18:19:00|423.94|421.06|424.44|421.56|424.59|421.71|423.94|421.06|0
1652120350000|2022-05-09 18:19:10|424.37|421.49|424.44|421.56|424.44|421.56|423.94|421.06|0
1652120360000|2022-05-09 18:19:20|424.3|421.42|424.73|421.85|424.73|421.85|424.3|421.42|0
1652120370000|2022-05-09 18:19:30|425.02|422.14|425.67|422.79|425.74|422.86|425.02|422.14|0
1652120380000|2022-05-09 18:19:40|425.74|422.86|425.45|422.57|425.82|422.94|425.45|422.57|0
1652120390000|2022-05-09 18:19:50|425.24|422.36|424.73|421.85|425.24|422.36|424.73|421.85|0
1652120400000|2022-05-09 18:20:00|424.37|421.49|426.03|423.15|426.03|423.15|424.01|421.13|0
1652120410000|2022-05-09 18:20:10|426.47|423.59|426.03|423.15|426.47|423.59|426.03|423.15|0
1652120420000|2022-05-09 18:20:20|425.31|422.43|425.53|422.65|425.53|422.65|425.24|422.36|0
1652120430000|2022-05-09 18:20:30|426.25|423.37|425.38|422.5|426.32|423.44|425.38|422.5|0
1652120440000|2022-05-09 18:20:40|425.45|422.57|425.53|422.65|425.6|422.72|425.31|422.43|0
1652120450000|2022-05-09 18:20:50|425.24|422.36|425.74|422.86|426.03|423.15|425.24|422.36|0
1652120460000|2022-05-09 18:21:00|426.03|423.15|426.47|423.59|426.76|423.88|426.03|423.15|0
1652120470000|2022-05-09 18:21:10|426.76|423.88|428.64|425.76|428.64|425.76|426.76|423.88|0
1652120480000|2022-05-09 18:21:20|428.79|425.91|428.06|425.18|428.79|425.91|428.06|425.18|0
1652120490000|2022-05-09 18:21:30|427.99|425.11|428.35|425.47|428.35|425.47|427.99|425.11|0
1652120500000|2022-05-09 18:21:40|428.28|425.4|427.99|425.11|428.28|425.4|427.7|424.82|0
1652120510000|2022-05-09 18:21:50|428.64|425.76|428.14|425.26|428.64|425.76|428.14|425.26|0
1652120520000|2022-05-09 18:22:00|428.2|425.32|429.01|426.13|429.01|426.13|428.2|425.32|0
1652120530000|2022-05-09 18:22:10|428.93|426.05|428.28|425.4|428.93|426.05|428.28|425.4|0
1652120540000|2022-05-09 18:22:20|428.35|425.47|427.77|424.89|428.35|425.47|427.77|424.89|0
1652120550000|2022-05-09 18:22:30|428.06|425.18|428.79|425.91|428.79|425.91|428.06|425.18|0
1652120560000|2022-05-09 18:22:40|428.64|425.76|429.66|426.78|429.66|426.78|428.64|425.76|0
1652120570000|2022-05-09 18:22:50|430.53|427.65|430.24|427.36|430.53|427.65|430.24|427.36|0
1652120580000|2022-05-09 18:23:00|430.39|427.51|430.53|427.65|430.53|427.65|430.17|427.29|0
1652120590000|2022-05-09 18:23:10|430.09|427.21|430.32|427.44|430.32|427.44|429.95|427.07|0
1652120600000|2022-05-09 18:23:20|431.41|428.53|431.55|428.67|431.55|428.67|431.11|428.23|0
1652120610000|2022-05-09 18:23:30|431.84|428.96|431.41|428.53|431.84|428.96|431.41|428.53|0
1652120620000|2022-05-09 18:23:40|431.26|428.38|431.41|428.53|431.7|428.82|431.26|428.38|0
1652120630000|2022-05-09 18:23:50|431.55|428.67|431.41|428.53|431.55|428.67|431.26|428.38|0
1652120640000|2022-05-09 18:24:00|431.26|428.38|431.55|428.67|431.55|428.67|431.26|428.38|0
1652120650000|2022-05-09 18:24:10|431.48|428.6|431.26|428.38|431.77|428.89|431.26|428.38|0
1652120660000|2022-05-09 18:24:20|431.34|428.46|431.7|428.82|431.84|428.96|431.34|428.46|0
1652120670000|2022-05-09 18:24:30|431.48|428.6|431.41|428.53|431.48|428.6|431.26|428.38|0
1652120680000|2022-05-09 18:24:40|431.34|428.46|431.26|428.38|431.7|428.82|431.26|428.38|0
1652120690000|2022-05-09 18:24:50|431.55|428.67|431.04|428.16|431.55|428.67|431.04|428.16|0
1652120700000|2022-05-09 18:25:00|430.97|428.09|431.55|428.67|431.84|428.96|430.97|428.09|0
1652120710000|2022-05-09 18:25:10|432.28|429.4|432.72|429.84|432.72|429.84|432.28|429.4|0
1652120720000|2022-05-09 18:25:20|433.01|430.13|433.16|430.28|433.23|430.35|432.94|430.06|0
1652120730000|2022-05-09 18:25:30|432.87|429.99|431.26|428.38|432.87|429.99|431.26|428.38|0
1652120740000|2022-05-09 18:25:40|431.11|428.23|431.11|428.23|431.11|428.23|430.97|428.09|0
1652120750000|2022-05-09 18:25:50|431.19|428.31|430.9|428.02|431.19|428.31|430.9|428.02|0
1652120760000|2022-05-09 18:26:00|430.68|427.8|431.84|428.96|431.84|428.96|430.68|427.8|0
1652120770000|2022-05-09 18:26:10|431.99|429.11|432.28|429.4|432.28|429.4|431.92|429.04|0
1652120780000|2022-05-09 18:26:20|432.43|429.55|432.94|430.06|432.94|430.06|432.43|429.55|0
1652120790000|2022-05-09 18:26:30|433.01|430.13|432.72|429.84|433.74|430.86|432.43|429.55|0
1652120800000|2022-05-09 18:26:40|432.28|429.4|432.57|429.69|432.57|429.69|431.99|429.11|0
1652120810000|2022-05-09 18:26:50|432.28|429.4|431.7|428.82|432.28|429.4|431.7|428.82|0
1652120820000|2022-05-09 18:27:00|431.92|429.04|432.13|429.25|432.13|429.25|430.82|427.94|0
1652120830000|2022-05-09 18:27:10|432.28|429.4|432.43|429.55|432.43|429.55|432.06|429.18|0
1652120840000|2022-05-09 18:27:20|432.57|429.69|433.16|430.28|433.16|430.28|432.5|429.62|0
1652120850000|2022-05-09 18:27:30|433.23|430.35|432.72|429.84|433.3|430.42|432.72|429.84|0
1652120860000|2022-05-09 18:27:40|433.01|430.13|433.16|430.28|433.3|430.42|433.01|430.13|0
1652120870000|2022-05-09 18:27:50|433.3|430.42|432.86|429.98|433.3|430.42|432.86|429.98|0
1652120880000|2022-05-09 18:28:00|433.16|430.28|433.74|430.86|433.74|430.86|433.16|430.28|0
1652120890000|2022-05-09 18:28:10|434.04|431.16|434.04|431.16|434.18|431.3|434.04|431.16|0
1652120900000|2022-05-09 18:28:20|433.82|430.94|434.33|431.45|434.33|431.45|433.82|430.94|0
1652120910000|2022-05-09 18:28:30|434.18|431.3|432.57|429.69|434.18|431.3|432.57|429.69|0
1652120920000|2022-05-09 18:28:40|432.72|429.84|432.21|429.33|432.72|429.84|431.99|429.11|0
1652120930000|2022-05-09 18:28:50|433.01|430.13|432.13|429.25|433.01|430.13|431.99|429.11|0
1652120940000|2022-05-09 18:29:00|431.55|428.67|431.7|428.82|431.7|428.82|431.55|428.67|0
1652120950000|2022-05-09 18:29:10|431.55|428.67|431.4|428.52|431.55|428.67|431.11|428.23|0
1652120960000|2022-05-09 18:29:20|431.55|428.67|431.19|428.31|431.55|428.67|431.19|428.31|0
1652120970000|2022-05-09 18:29:30|430.82|427.94|432.28|429.4|432.28|429.4|430.82|427.94|0
1652120980000|2022-05-09 18:29:40|431.69|428.81|431.69|428.81|431.69|428.81|431.55|428.67|0
1652120990000|2022-05-09 18:29:50|431.84|428.96|431.84|428.96|431.84|428.96|431.69|428.81|0
1652121000000|2022-05-09 18:30:00|431.69|428.81|432.42|429.54|432.42|429.54|431.69|428.81|0
1652121010000|2022-05-09 18:30:10|432.86|429.98|433.16|430.28|433.16|430.28|432.72|429.84|0
1652121020000|2022-05-09 18:30:20|433.01|430.13|433.45|430.57|433.45|430.57|433.01|430.13|0
1652121030000|2022-05-09 18:30:30|433.59|430.71|433.3|430.42|433.59|430.71|433.3|430.42|0
1652121040000|2022-05-09 18:30:40|433.45|430.57|433.3|430.42|433.45|430.57|433.16|430.28|0
1652121050000|2022-05-09 18:30:50|433.01|430.13|431.19|428.31|433.01|430.13|431.19|428.31|0
1652121060000|2022-05-09 18:31:00|431.4|428.52|432.57|429.69|432.57|429.69|431.4|428.52|0
1652121070000|2022-05-09 18:31:10|432.13|429.25|432.28|429.4|432.42|429.54|432.13|429.25|0
1652121080000|2022-05-09 18:31:20|432.42|429.54|432.86|429.98|432.86|429.98|432.42|429.54|0
1652121090000|2022-05-09 18:31:30|433.01|430.13|432.86|429.98|433.45|430.57|432.86|429.98|0
1652121100000|2022-05-09 18:31:40|432.94|430.06|433.3|430.42|433.59|430.71|432.94|430.06|0
1652121110000|2022-05-09 18:31:50|433.67|430.79|434.84|431.96|434.84|431.96|433.67|430.79|0
1652121120000|2022-05-09 18:32:00|435.21|432.33|435.5|432.62|435.5|432.62|434.91|432.03|0
1652121130000|2022-05-09 18:32:10|436.23|433.35|435.79|432.91|436.23|433.35|435.79|432.91|0
1652121140000|2022-05-09 18:32:20|435.94|433.06|436.38|433.5|436.38|433.5|435.94|433.06|0
1652121150000|2022-05-09 18:32:30|436.23|433.35|436.68|433.8|436.68|433.8|436.23|433.35|0
1652121160000|2022-05-09 18:32:40|436.9|434.02|437.12|434.24|437.12|434.24|436.82|433.94|0
1652121170000|2022-05-09 18:32:50|437.26|434.38|437.12|434.24|437.26|434.38|437.12|434.24|0
1652121180000|2022-05-09 18:33:00|436.97|434.09|436.68|433.8|436.97|434.09|436.68|433.8|0
1652121190000|2022-05-09 18:33:10|436.97|434.09|436.82|433.94|437.12|434.24|436.82|433.94|0
1652121200000|2022-05-09 18:33:20|436.97|434.09|435.94|433.06|436.97|434.09|435.94|433.06|0
1652121210000|2022-05-09 18:33:30|436.23|433.35|436.53|433.65|436.53|433.65|436.23|433.35|0
1652121220000|2022-05-09 18:33:40|436.6|433.72|436.53|433.65|436.6|433.72|436.53|433.65|0
1652121230000|2022-05-09 18:33:50|436.46|433.58|436.67|433.79|436.67|433.79|436.23|433.35|0
1652121240000|2022-05-09 18:34:00|436.16|433.28|435.65|432.77|436.16|433.28|435.65|432.77|0
1652121250000|2022-05-09 18:34:10|435.13|432.25|434.26|431.38|435.13|432.25|434.26|431.38|0
1652121260000|2022-05-09 18:34:20|433.01|430.13|432.13|429.25|433.38|430.5|431.69|428.81|0
1652121270000|2022-05-09 18:34:30|431.69|428.81|431.55|428.67|431.98|429.1|431.11|428.23|0
1652121280000|2022-05-09 18:34:40|431.91|429.03|431.84|428.96|432.28|429.4|431.84|428.96|0
1652121290000|2022-05-09 18:34:50|431.69|428.81|432.06|429.18|432.06|429.18|431.69|428.81|0
1652121300000|2022-05-09 18:35:00|433.45|430.57|432.13|429.25|433.45|430.57|432.13|429.25|0
1652121310000|2022-05-09 18:35:10|431.98|429.1|430.16|427.28|432.35|429.47|430.16|427.28|0
1652121320000|2022-05-09 18:35:20|430.09|427.21|429.94|427.06|430.38|427.5|429.94|427.06|0
1652121330000|2022-05-09 18:35:30|429.8|426.92|429.94|427.06|430.96|428.08|429.8|426.92|0
1652121340000|2022-05-09 18:35:40|430.23|427.35|430.38|427.5|430.38|427.5|430.23|427.35|0
1652121350000|2022-05-09 18:35:50|430.96|428.08|431.18|428.3|431.18|428.3|430.96|428.08|0
1652121360000|2022-05-09 18:36:00|431.4|428.52|432.5|429.62|432.5|429.62|431.4|428.52|0
1652121370000|2022-05-09 18:36:10|432.13|429.25|432.42|429.54|432.42|429.54|431.84|428.96|0
1652121380000|2022-05-09 18:36:20|432.57|429.69|433.3|430.42|433.3|430.42|432.42|429.54|0
1652121390000|2022-05-09 18:36:30|433.59|430.71|433.3|430.42|433.59|430.71|433.3|430.42|0
1652121400000|2022-05-09 18:36:40|434.03|431.15|433.88|431|434.03|431.15|433.88|431|0
1652121410000|2022-05-09 18:36:50|433.59|430.71|433.23|430.35|433.59|430.71|433.15|430.27|0
1652121420000|2022-05-09 18:37:00|433.15|430.27|434.03|431.15|434.18|431.3|433.15|430.27|0
1652121430000|2022-05-09 18:37:10|433.59|430.71|433.59|430.71|433.59|430.71|433.3|430.42|0
1652121440000|2022-05-09 18:37:20|433.74|430.86|432.71|429.83|433.74|430.86|432.71|429.83|0
1652121450000|2022-05-09 18:37:30|432.42|429.54|430.96|428.08|432.42|429.54|430.96|428.08|0
1652121460000|2022-05-09 18:37:40|431.11|428.23|431.4|428.52|431.4|428.52|431.11|428.23|0
1652121470000|2022-05-09 18:37:50|431.25|428.37|431.55|428.67|431.55|428.67|431.25|428.37|0
1652121480000|2022-05-09 18:38:00|431.84|428.96|429.8|426.92|431.84|428.96|429.8|426.92|0
1652121490000|2022-05-09 18:38:10|429.36|426.48|428.34|425.46|429.36|426.48|428.34|425.46|0
1652121500000|2022-05-09 18:38:20|428.49|425.61|429.65|426.77|429.65|426.77|428.49|425.61|0
1652121510000|2022-05-09 18:38:30|429.94|427.06|429.44|426.56|429.94|427.06|429.44|426.56|0
1652121520000|2022-05-09 18:38:40|429.07|426.19|429.14|426.26|429.14|426.26|428.78|425.9|0
1652121530000|2022-05-09 18:38:50|429.07|426.19|429.07|426.19|429.21|426.33|429.07|426.19|0
1652121540000|2022-05-09 18:39:00|429.51|426.63|430.96|428.08|430.96|428.08|429.51|426.63|0
1652121550000|2022-05-09 18:39:10|430.82|427.94|432.57|429.69|432.57|429.69|430.82|427.94|0
1652121560000|2022-05-09 18:39:20|432.42|429.54|432.57|429.69|432.57|429.69|432.42|429.54|0
1652121570000|2022-05-09 18:39:30|432.27|429.39|432.27|429.39|432.27|429.39|432.06|429.18|0
1652121580000|2022-05-09 18:39:40|432.2|429.32|432.13|429.25|432.2|429.32|431.47|428.59|0
1652121590000|2022-05-09 18:39:50|432.42|429.54|432.27|429.39|432.42|429.54|432.27|429.39|0
1652121600000|2022-05-09 18:40:00|432.86|429.98|432.27|429.39|432.86|429.98|431.54|428.66|0
1652121610000|2022-05-09 18:40:10|432.35|429.47|432.86|429.98|432.93|430.05|432.35|429.47|0
1652121620000|2022-05-09 18:40:20|432.71|429.83|433|430.12|433|430.12|432.57|429.69|0
1652121630000|2022-05-09 18:40:30|433.3|430.42|433.52|430.64|433.81|430.93|433.3|430.42|0
1652121640000|2022-05-09 18:40:40|433.3|430.42|433.23|430.35|433.3|430.42|433.23|430.35|0
1652121650000|2022-05-09 18:40:50|433.15|430.27|433.59|430.71|433.59|430.71|433.15|430.27|0
1652121660000|2022-05-09 18:41:00|433.15|430.27|433.23|430.35|433.23|430.35|432.57|429.69|0
1652121670000|2022-05-09 18:41:10|433.3|430.42|432.27|429.39|433.44|430.56|432.27|429.39|0
1652121680000|2022-05-09 18:41:20|431.69|428.81|431.54|428.66|431.69|428.81|431.54|428.66|0
1652121690000|2022-05-09 18:41:30|432.06|429.18|431.98|429.1|432.13|429.25|431.84|428.96|0
1652121700000|2022-05-09 18:41:40|432.13|429.25|432.71|429.83|432.71|429.83|432.13|429.25|0
1652121710000|2022-05-09 18:41:50|432.57|429.69|432.86|429.98|432.86|429.98|432.57|429.69|0
1652121720000|2022-05-09 18:42:00|433|430.12|433.44|430.56|433.74|430.86|433|430.12|0
1652121730000|2022-05-09 18:42:10|433.37|430.49|433.15|430.27|433.37|430.49|432.86|429.98|0
1652121740000|2022-05-09 18:42:20|433.44|430.56|433.3|430.42|433.74|430.86|433.3|430.42|0
1652121750000|2022-05-09 18:42:30|433.44|430.56|433.44|430.56|433.59|430.71|433.44|430.56|0
1652121760000|2022-05-09 18:42:40|432.13|429.25|432.42|429.54|432.42|429.54|432.13|429.25|0
1652121770000|2022-05-09 18:42:50|432.71|429.83|432.13|429.25|433|430.12|432.13|429.25|0
1652121780000|2022-05-09 18:43:00|432.42|429.54|432.13|429.25|432.42|429.54|432.13|429.25|0
1652121790000|2022-05-09 18:43:10|432.27|429.39|432.27|429.39|432.42|429.54|432.27|429.39|0
1652121800000|2022-05-09 18:43:20|432.64|429.76|432.42|429.54|432.64|429.76|432.13|429.25|0
1652121810000|2022-05-09 18:43:30|432.2|429.32|432.79|429.91|432.79|429.91|432.2|429.32|0
1652121820000|2022-05-09 18:43:40|432.56|429.68|432.27|429.39|432.64|429.76|432.27|429.39|0
1652121830000|2022-05-09 18:43:50|432.35|429.47|432.42|429.54|432.79|429.91|432.35|429.47|0
1652121840000|2022-05-09 18:44:00|432.86|429.98|432.27|429.39|432.86|429.98|432.27|429.39|0
1652121850000|2022-05-09 18:44:10|431.91|429.03|431.76|428.88|431.91|429.03|431.1|428.22|0
1652121860000|2022-05-09 18:44:20|431.4|428.52|431.91|429.03|431.91|429.03|431.4|428.52|0
1652121870000|2022-05-09 18:44:30|431.4|428.52|430.23|427.35|431.4|428.52|430.23|427.35|0
1652121880000|2022-05-09 18:44:40|430.67|427.79|430.52|427.64|430.67|427.79|430.23|427.35|0
1652121890000|2022-05-09 18:44:50|430.96|428.08|431.91|429.03|431.91|429.03|430.96|428.08|0
1652121900000|2022-05-09 18:45:00|432.42|429.54|430.96|428.08|432.42|429.54|430.96|428.08|0
1652121910000|2022-05-09 18:45:10|430.81|427.93|430.38|427.5|430.81|427.93|430.23|427.35|0
1652121920000|2022-05-09 18:45:20|430.67|427.79|431.47|428.59|431.62|428.74|430.67|427.79|0
1652121930000|2022-05-09 18:45:30|431.54|428.66|430.81|427.93|431.69|428.81|430.81|427.93|0
1652121940000|2022-05-09 18:45:40|431.25|428.37|430.81|427.93|431.25|428.37|430.81|427.93|0
1652121950000|2022-05-09 18:45:50|430.67|427.79|431.1|428.22|431.1|428.22|430.67|427.79|0
1652121960000|2022-05-09 18:46:00|430.89|428.01|431.25|428.37|431.25|428.37|430.89|428.01|0
1652121970000|2022-05-09 18:46:10|431.18|428.3|430.74|427.86|431.18|428.3|430.74|427.86|0
1652121980000|2022-05-09 18:46:20|430.38|427.5|429.94|427.06|430.38|427.5|429.79|426.91|0
1652121990000|2022-05-09 18:46:30|430.08|427.2|429.79|426.91|430.08|427.2|429.72|426.84|0
1652122000000|2022-05-09 18:46:40|429.72|426.84|428.7|425.82|429.79|426.91|428.7|425.82|0
1652122010000|2022-05-09 18:46:50|428.48|425.6|427.76|424.88|428.48|425.6|427.76|424.88|0
1652122020000|2022-05-09 18:47:00|428.05|425.17|428.34|425.46|428.56|425.68|428.05|425.17|0
1652122030000|2022-05-09 18:47:10|428.48|425.6|428.34|425.46|428.63|425.75|428.34|425.46|0
1652122040000|2022-05-09 18:47:20|428.48|425.6|427.47|424.59|428.63|425.75|427.47|424.59|0
1652122050000|2022-05-09 18:47:30|426.45|423.57|427.18|424.3|427.18|424.3|426.45|423.57|0
1652122060000|2022-05-09 18:47:40|427.03|424.15|426.89|424.01|427.18|424.3|426.89|424.01|0
1652122070000|2022-05-09 18:47:50|427.03|424.15|426.89|424.01|427.03|424.15|426.89|424.01|0
1652122080000|2022-05-09 18:48:00|426.6|423.72|426.67|423.79|426.67|423.79|426.45|423.57|0
1652122090000|2022-05-09 18:48:10|426.6|423.72|426.74|423.86|426.89|424.01|426.6|423.72|0
1652122100000|2022-05-09 18:48:20|426.45|423.57|426.16|423.28|426.45|423.57|426.09|423.21|0
1652122110000|2022-05-09 18:48:30|425.73|422.85|426.31|423.43|426.31|423.43|425.73|422.85|0
1652122120000|2022-05-09 18:48:40|426.02|423.14|426.02|423.14|426.24|423.36|426.02|423.14|0
1652122130000|2022-05-09 18:48:50|426.16|423.28|427.76|424.88|427.76|424.88|426.16|423.28|0
1652122140000|2022-05-09 18:49:00|428.34|425.46|429.21|426.33|429.21|426.33|428.34|425.46|0
1652122150000|2022-05-09 18:49:10|429.43|426.55|430.23|427.35|430.37|427.49|429.43|426.55|0
1652122160000|2022-05-09 18:49:20|430.37|427.49|430.08|427.2|430.52|427.64|430.08|427.2|0
1652122170000|2022-05-09 18:49:30|431.25|428.37|432.12|429.24|432.71|429.83|431.25|428.37|0
1652122180000|2022-05-09 18:49:40|431.83|428.95|431.98|429.1|432.35|429.47|431.83|428.95|0
1652122190000|2022-05-09 18:49:50|431.47|428.59|431.83|428.95|432.12|429.24|431.47|428.59|0
1652122200000|2022-05-09 18:50:00|431.98|429.1|433.44|430.56|433.59|430.71|431.98|429.1|0
1652122210000|2022-05-09 18:50:10|433.22|430.34|433.88|431|433.88|431|433.22|430.34|0
1652122220000|2022-05-09 18:50:20|433.59|430.71|435.49|432.61|435.49|432.61|433.59|430.71|0
1652122230000|2022-05-09 18:50:30|435.34|432.46|434.76|431.88|435.34|432.46|434.76|431.88|0
1652122240000|2022-05-09 18:50:40|434.9|432.02|434.25|431.37|435.2|432.32|434.02|431.14|0
1652122250000|2022-05-09 18:50:50|434.17|431.29|434.1|431.22|434.61|431.73|434.1|431.22|0
1652122260000|2022-05-09 18:51:00|434.02|431.14|431.39|428.51|434.17|431.29|431.39|428.51|0
1652122270000|2022-05-09 18:51:10|430.81|427.93|431.32|428.44|431.69|428.81|430.81|427.93|0
1652122280000|2022-05-09 18:51:20|431.98|429.1|431.25|428.37|432.56|429.68|431.25|428.37|0
1652122290000|2022-05-09 18:51:30|431.03|428.15|429.35|426.47|431.03|428.15|429.35|426.47|0
1652122300000|2022-05-09 18:51:40|429.5|426.62|429.5|426.62|429.79|426.91|429.5|426.62|0
1652122310000|2022-05-09 18:51:50|429.21|426.33|429.06|426.18|429.35|426.47|428.19|425.31|0
1652122320000|2022-05-09 18:52:00|429.21|426.33|428.05|425.17|429.21|426.33|428.05|425.17|0
1652122330000|2022-05-09 18:52:10|427.18|424.3|427.32|424.44|427.32|424.44|426.82|423.94|0
1652122340000|2022-05-09 18:52:20|427.76|424.88|429.64|426.76|429.64|426.76|427.76|424.88|0
1652122350000|2022-05-09 18:52:30|429.35|426.47|427.61|424.73|429.35|426.47|427.61|424.73|0
1652122360000|2022-05-09 18:52:40|427.76|424.88|428.63|425.75|428.63|425.75|427.76|424.88|0
1652122370000|2022-05-09 18:52:50|428.48|425.6|428.48|425.6|428.99|426.11|428.48|425.6|0
1652122380000|2022-05-09 18:53:00|428.77|425.89|428.92|426.04|429.06|426.18|428.77|425.89|0
1652122390000|2022-05-09 18:53:10|428.77|425.89|429.5|426.62|430.23|427.35|428.77|425.89|0
1652122400000|2022-05-09 18:53:20|429.35|426.47|428.63|425.75|429.79|426.91|428.63|425.75|0
1652122410000|2022-05-09 18:53:30|428.77|425.89|429.35|426.47|429.35|426.47|428.77|425.89|0
1652122420000|2022-05-09 18:53:40|429.64|426.76|429.35|426.47|429.64|426.76|429.35|426.47|0
1652122430000|2022-05-09 18:53:50|429.64|426.76|429.79|426.91|430.37|427.49|429.64|426.76|0
1652122440000|2022-05-09 18:54:00|429.5|426.62|429.21|426.33|429.5|426.62|429.06|426.18|0
1652122450000|2022-05-09 18:54:10|428.63|425.75|428.27|425.39|428.63|425.75|427.9|425.02|0
1652122460000|2022-05-09 18:54:20|428.63|425.75|428.19|425.31|428.63|425.75|428.19|425.31|0
1652122470000|2022-05-09 18:54:30|427.61|424.73|427.9|425.02|427.98|425.1|427.61|424.73|0
1652122480000|2022-05-09 18:54:40|428.12|425.24|428.19|425.31|428.48|425.6|428.12|425.24|0
1652122490000|2022-05-09 18:54:50|428.04|425.16|428.19|425.31|428.19|425.31|428.04|425.16|0
1652122500000|2022-05-09 18:55:00|428.63|425.75|427.46|424.58|428.63|425.75|427.46|424.58|0
1652122510000|2022-05-09 18:55:10|427.17|424.29|427.17|424.29|427.32|424.44|427.03|424.15|0
1652122520000|2022-05-09 18:55:20|427.03|424.15|426.74|423.86|427.17|424.29|426.74|423.86|0
1652122530000|2022-05-09 18:55:30|426.96|424.08|426.88|424|426.96|424.08|426.74|423.86|0
1652122540000|2022-05-09 18:55:40|426.67|423.79|426.02|423.14|426.96|424.08|426.02|423.14|0
1652122550000|2022-05-09 18:55:50|426.24|423.36|426.59|423.71|426.59|423.71|426.24|423.36|0
1652122560000|2022-05-09 18:56:00|426.74|423.86|426.81|423.93|427.46|424.58|426.59|423.71|0
1652122570000|2022-05-09 18:56:10|426.59|423.71|426.31|423.43|426.59|423.71|426.16|423.28|0
1652122580000|2022-05-09 18:56:20|426.45|423.57|423.99|421.11|426.45|423.57|423.99|421.11|0
1652122590000|2022-05-09 18:56:30|424.43|421.55|424.43|421.55|424.43|421.55|424.14|421.26|0
1652122600000|2022-05-09 18:56:40|424.57|421.69|423.85|420.97|424.57|421.69|423.85|420.97|0
1652122610000|2022-05-09 18:56:50|424.57|421.69|425.15|422.27|425.15|422.27|424.57|421.69|0
1652122620000|2022-05-09 18:57:00|424.86|421.98|424.57|421.69|424.86|421.98|423.99|421.11|0
1652122630000|2022-05-09 18:57:10|424.43|421.55|424.14|421.26|424.43|421.55|423.92|421.04|0
1652122640000|2022-05-09 18:57:20|423.27|420.39|423.42|420.54|423.42|420.54|423.27|420.39|0
1652122650000|2022-05-09 18:57:30|423.27|420.39|423.78|420.9|423.78|420.9|423.13|420.25|0
1652122660000|2022-05-09 18:57:40|423.56|420.68|423.7|420.82|423.7|420.82|422.7|419.82|0
1652122670000|2022-05-09 18:57:50|423.42|420.54|423.27|420.39|423.7|420.82|423.27|420.39|0
1652122680000|2022-05-09 18:58:00|423.13|420.25|423.99|421.11|423.99|421.11|423.13|420.25|0
1652122690000|2022-05-09 18:58:10|423.42|420.54|423.78|420.9|423.85|420.97|423.42|420.54|0
1652122700000|2022-05-09 18:58:20|423.7|420.82|423.64|420.76|424.36|421.48|423.64|420.76|0
1652122710000|2022-05-09 18:58:30|424.14|421.26|424.79|421.91|425|422.12|424.14|421.26|0
1652122720000|2022-05-09 18:58:40|425|422.12|424.57|421.69|425.58|422.7|424.57|421.69|0
1652122730000|2022-05-09 18:58:50|424.86|421.98|424.21|421.33|425|422.12|424.21|421.33|0
1652122740000|2022-05-09 18:59:00|424.71|421.83|424.28|421.4|424.71|421.83|424.28|421.4|0
1652122750000|2022-05-09 18:59:10|423.99|421.11|423.56|420.68|424.28|421.4|423.56|420.68|0
1652122760000|2022-05-09 18:59:20|423.7|420.82|424.93|422.05|424.93|422.05|423.7|420.82|0
1652122770000|2022-05-09 18:59:30|425|422.12|425.29|422.41|425.58|422.7|425|422.12|0
1652122780000|2022-05-09 18:59:40|425.58|422.7|425.37|422.49|425.58|422.7|425.37|422.49|0
1652122790000|2022-05-09 18:59:50|425.44|422.56|425.15|422.27|425.44|422.56|424.86|421.98|0
1652122800000|2022-05-09 19:00:00|423.13|420.25|423.85|420.97|423.85|420.97|423.13|420.25|0
1652122810000|2022-05-09 19:00:10|424.57|421.69|425.29|422.41|425.29|422.41|424.57|421.69|0
1652122820000|2022-05-09 19:00:20|425.58|422.7|426.59|423.71|426.88|424|425.22|422.34|0
1652122830000|2022-05-09 19:00:30|425.87|422.99|425.87|422.99|425.87|422.99|425.58|422.7|0
1652122840000|2022-05-09 19:00:40|425.15|422.27|425|422.12|425.29|422.41|425|422.12|0
1652122850000|2022-05-09 19:00:50|424.93|422.05|423.56|420.68|424.93|422.05|423.56|420.68|0
1652122860000|2022-05-09 19:01:00|422.98|420.1|421.69|418.81|422.98|420.1|421.11|418.23|0
1652122870000|2022-05-09 19:01:10|421.83|418.95|419.54|416.66|421.83|418.95|419.54|416.66|0
1652122880000|2022-05-09 19:01:20|419.47|416.59|419.54|416.66|420.25|417.37|419.47|416.59|0
1652122890000|2022-05-09 19:01:30|420.25|417.37|420.54|417.66|420.54|417.66|419.68|416.8|0
1652122900000|2022-05-09 19:01:40|420.97|418.09|420.97|418.09|420.97|418.09|420.25|417.37|0
1652122910000|2022-05-09 19:01:50|420.54|417.66|419.75|416.87|420.54|417.66|419.75|416.87|0
1652122920000|2022-05-09 19:02:00|419.25|416.37|420.9|418.02|420.9|418.02|419.25|416.37|0
1652122930000|2022-05-09 19:02:10|420.97|418.09|421.04|418.16|421.69|418.81|420.97|418.09|0
1652122940000|2022-05-09 19:02:20|420.11|417.23|420.25|417.37|420.25|417.37|419.61|416.73|0
1652122950000|2022-05-09 19:02:30|420.76|417.88|420.25|417.37|420.76|417.88|420.25|417.37|0
1652122960000|2022-05-09 19:02:40|420.97|418.09|420.97|418.09|420.97|418.09|420.83|417.95|0
1652122970000|2022-05-09 19:02:50|420.83|417.95|420.97|418.09|421.11|418.23|420.68|417.8|0
1652122980000|2022-05-09 19:03:00|421.47|418.59|420.47|417.59|421.47|418.59|420.47|417.59|0
1652122990000|2022-05-09 19:03:10|420.76|417.88|420.83|417.95|420.83|417.95|420.25|417.37|0
1652123000000|2022-05-09 19:03:20|421.54|418.66|423.27|420.39|423.27|420.39|421.54|418.66|0
1652123010000|2022-05-09 19:03:30|423.13|420.25|424.86|421.98|424.86|421.98|423.13|420.25|0
1652123020000|2022-05-09 19:03:40|424.71|421.83|424.28|421.4|424.71|421.83|424.28|421.4|0
1652123030000|2022-05-09 19:03:50|423.41|420.53|424.42|421.54|424.71|421.83|423.41|420.53|0
1652123040000|2022-05-09 19:04:00|424.86|421.98|426.59|423.71|426.59|423.71|424.71|421.83|0
1652123050000|2022-05-09 19:04:10|426.3|423.42|426.38|423.5|426.38|423.5|426.16|423.28|0
1652123060000|2022-05-09 19:04:20|426.01|423.13|425.8|422.92|426.01|423.13|425.51|422.63|0
1652123070000|2022-05-09 19:04:30|426.88|424|426.3|423.42|426.88|424|426.16|423.28|0
1652123080000|2022-05-09 19:04:40|426.09|423.21|425.8|422.92|426.3|423.42|425.8|422.92|0
1652123090000|2022-05-09 19:04:50|425.43|422.55|425.72|422.84|425.72|422.84|425.29|422.41|0
1652123100000|2022-05-09 19:05:00|426.38|423.5|425.43|422.55|426.38|423.5|425.43|422.55|0
1652123110000|2022-05-09 19:05:10|425.29|422.41|424.64|421.76|425.29|422.41|424.28|421.4|0
1652123120000|2022-05-09 19:05:20|423.85|420.97|424.13|421.25|424.57|421.69|423.85|420.97|0
1652123130000|2022-05-09 19:05:30|424.5|421.62|425.43|422.55|425.72|422.84|424.5|421.62|0
1652123140000|2022-05-09 19:05:40|425.58|422.7|426.01|423.13|426.16|423.28|425.58|422.7|0
1652123150000|2022-05-09 19:05:50|425.58|422.7|426.16|423.28|426.45|423.57|425.58|422.7|0
1652123160000|2022-05-09 19:06:00|426.3|423.42|424.85|421.97|426.3|423.42|424.85|421.97|0
1652123170000|2022-05-09 19:06:10|425.14|422.26|424.21|421.33|425.72|422.84|424.21|421.33|0
1652123180000|2022-05-09 19:06:20|424.28|421.4|424.42|421.54|424.79|421.91|424.28|421.4|0
1652123190000|2022-05-09 19:06:30|424.13|421.25|423.99|421.11|424.13|421.25|423.92|421.04|0
1652123200000|2022-05-09 19:06:40|423.84|420.96|422.91|420.03|423.84|420.96|422.91|420.03|0
1652123210000|2022-05-09 19:06:50|422.84|419.96|423.12|420.24|423.12|420.24|422.48|419.6|0
1652123220000|2022-05-09 19:07:00|422.69|419.81|420.54|417.66|422.69|419.81|420.25|417.37|0
1652123230000|2022-05-09 19:07:10|420.9|418.02|420.82|417.94|420.9|418.02|420.39|417.51|0
1652123240000|2022-05-09 19:07:20|421.11|418.23|421.19|418.31|421.54|418.66|420.9|418.02|0
1652123250000|2022-05-09 19:07:30|420.39|417.51|418.53|415.65|420.39|417.51|418.53|415.65|0
1652123260000|2022-05-09 19:07:40|418.61|415.73|419.25|416.37|419.39|416.51|418.61|415.73|0
1652123270000|2022-05-09 19:07:50|420.18|417.3|419.39|416.51|420.25|417.37|419.39|416.51|0
1652123280000|2022-05-09 19:08:00|419.82|416.94|420.25|417.37|420.25|417.37|419.82|416.94|0
1652123290000|2022-05-09 19:08:10|420.54|417.66|420.68|417.8|420.68|417.8|420.47|417.59|0
1652123300000|2022-05-09 19:08:20|420.82|417.94|421.25|418.37|421.25|418.37|420.82|417.94|0
1652123310000|2022-05-09 19:08:30|421.11|418.23|421.68|418.8|421.69|418.81|420.9|418.02|0
1652123320000|2022-05-09 19:08:40|421.54|418.66|422.4|419.52|422.55|419.67|421.54|418.66|0
1652123330000|2022-05-09 19:08:50|421.9|419.02|421.83|418.95|422.48|419.6|421.83|418.95|0
1652123340000|2022-05-09 19:09:00|422.55|419.67|423.56|420.68|423.56|420.68|422.55|419.67|0
1652123350000|2022-05-09 19:09:10|423.99|421.11|425|422.12|425.07|422.19|423.99|421.11|0
1652123360000|2022-05-09 19:09:20|425.14|422.26|426.15|423.27|426.3|423.42|424.85|421.97|0
1652123370000|2022-05-09 19:09:30|426.01|423.13|426.15|423.27|426.59|423.71|426.01|423.13|0
1652123380000|2022-05-09 19:09:40|425.72|422.84|426.88|424|426.88|424|425.72|422.84|0
1652123390000|2022-05-09 19:09:50|426.44|423.56|425.58|422.7|426.44|423.56|425.58|422.7|0
1652123400000|2022-05-09 19:10:00|426.15|423.27|425|422.12|426.15|423.27|424.42|421.54|0
1652123410000|2022-05-09 19:10:10|424.85|421.97|424.21|421.33|424.85|421.97|423.63|420.75|0
1652123420000|2022-05-09 19:10:20|425|422.12|424.71|421.83|425|422.12|424.42|421.54|0
1652123430000|2022-05-09 19:10:30|425.51|422.63|425.65|422.77|425.65|422.77|425.43|422.55|0
1652123440000|2022-05-09 19:10:40|425.72|422.84|424.78|421.9|425.72|422.84|424.42|421.54|0
1652123450000|2022-05-09 19:10:50|424.71|421.83|425.07|422.19|425.07|422.19|424.71|421.83|0
1652123460000|2022-05-09 19:11:00|424.78|421.9|422.26|419.38|425.58|422.7|422.26|419.38|0
1652123470000|2022-05-09 19:11:10|421.97|419.09|421.04|418.16|421.97|419.09|421.04|418.16|0
1652123480000|2022-05-09 19:11:20|420.82|417.94|421.4|418.52|421.4|418.52|419.68|416.8|0
1652123490000|2022-05-09 19:11:30|421.83|418.95|422.55|419.67|422.55|419.67|421.83|418.95|0
1652123500000|2022-05-09 19:11:40|421.54|418.66|421.54|418.66|421.54|418.66|421.33|418.45|0
1652123510000|2022-05-09 19:11:50|420.9|418.02|421.11|418.23|421.25|418.37|420.9|418.02|0
1652123520000|2022-05-09 19:12:00|421.4|418.52|422.19|419.31|422.4|419.52|421.4|418.52|0
1652123530000|2022-05-09 19:12:10|421.33|418.45|421.97|419.09|421.97|419.09|421.33|418.45|0
1652123540000|2022-05-09 19:12:20|421.54|418.66|420.82|417.94|421.54|418.66|420.61|417.73|0
1652123550000|2022-05-09 19:12:30|419.82|416.94|421.11|418.23|421.11|418.23|419.82|416.94|0
1652123560000|2022-05-09 19:12:40|420.75|417.87|420.68|417.8|420.75|417.87|420.39|417.51|0
1652123570000|2022-05-09 19:12:50|420.39|417.51|419.18|416.3|420.39|417.51|418.96|416.08|0
1652123580000|2022-05-09 19:13:00|419.39|416.51|419.39|416.51|419.96|417.08|419.39|416.51|0
1652123590000|2022-05-09 19:13:10|419.25|416.37|418.75|415.87|419.25|416.37|418.75|415.87|0
1652123600000|2022-05-09 19:13:20|418.53|415.65|418.53|415.65|418.53|415.65|418.1|415.22|0
1652123610000|2022-05-09 19:13:30|418.6|415.72|417.75|414.87|418.67|415.79|417.75|414.87|0
1652123620000|2022-05-09 19:13:40|418.18|415.3|418.24|415.36|418.24|415.36|417.89|415.01|0
1652123630000|2022-05-09 19:13:50|418.39|415.51|418.32|415.44|418.39|415.51|418.24|415.36|0
1652123640000|2022-05-09 19:14:00|418.53|415.65|419.1|416.22|419.39|416.51|418.53|415.65|0
1652123650000|2022-05-09 19:14:10|419.67|416.79|419.82|416.94|420.39|417.51|419.67|416.79|0
1652123660000|2022-05-09 19:14:20|419.75|416.87|419.61|416.73|419.96|417.08|419.61|416.73|0
1652123670000|2022-05-09 19:14:30|419.89|417.01|419.1|416.22|419.89|417.01|419.1|416.22|0
1652123680000|2022-05-09 19:14:40|419.24|416.36|419.96|417.08|419.96|417.08|419.24|416.36|0
1652123690000|2022-05-09 19:14:50|419.67|416.79|419.1|416.22|419.67|416.79|419.1|416.22|0
1652123700000|2022-05-09 19:15:00|418.53|415.65|418.32|415.44|419.32|416.44|417.96|415.08|0
1652123710000|2022-05-09 19:15:10|418.1|415.22|418.46|415.58|418.67|415.79|418.1|415.22|0
1652123720000|2022-05-09 19:15:20|417.39|414.51|418.39|415.51|418.39|415.51|417.39|414.51|0
1652123730000|2022-05-09 19:15:30|417.96|415.08|417.81|414.93|417.96|415.08|417.67|414.79|0
1652123740000|2022-05-09 19:15:40|417.67|414.79|417.67|414.79|418.1|415.22|417.67|414.79|0
1652123750000|2022-05-09 19:15:50|418.1|415.22|419.96|417.08|420.25|417.37|418.1|415.22|0
1652123760000|2022-05-09 19:16:00|419.82|416.94|420.82|417.94|420.82|417.94|419.82|416.94|0
1652123770000|2022-05-09 19:16:10|420.68|417.8|423.66|420.78|423.66|420.78|420.68|417.8|0
1652123780000|2022-05-09 19:16:20|423.52|420.64|420.19|417.31|423.66|420.78|419.97|417.09|0
1652123790000|2022-05-09 19:16:30|420.55|417.67|420.69|417.81|421.41|418.53|420.55|417.67|0
1652123800000|2022-05-09 19:16:40|421.12|418.24|420.76|417.88|421.12|418.24|420.69|417.81|0
1652123810000|2022-05-09 19:16:50|420.83|417.95|420.69|417.81|420.83|417.95|420.62|417.74|0
1652123820000|2022-05-09 19:17:00|419.97|417.09|420.26|417.38|420.83|417.95|419.83|416.95|0
1652123830000|2022-05-09 19:17:10|420.11|417.23|421.26|418.38|421.26|418.38|419.97|417.09|0
1652123840000|2022-05-09 19:17:20|420.98|418.1|421.99|419.11|422.27|419.39|420.98|418.1|0
1652123850000|2022-05-09 19:17:30|422.13|419.25|421.12|418.24|422.13|419.25|421.12|418.24|0
1652123860000|2022-05-09 19:17:40|421.26|418.38|422.27|419.39|422.27|419.39|421.26|418.38|0
1652123870000|2022-05-09 19:17:50|422.42|419.54|422.85|419.97|422.85|419.97|422.42|419.54|0
1652123880000|2022-05-09 19:18:00|424.15|421.27|423.43|420.55|424.15|421.27|423.43|420.55|0
1652123890000|2022-05-09 19:18:10|423.14|420.26|421.84|418.96|423.14|420.26|421.84|418.96|0
1652123900000|2022-05-09 19:18:20|421.7|418.82|421.26|418.38|421.7|418.82|421.26|418.38|0
1652123910000|2022-05-09 19:18:30|421.7|418.82|422.42|419.54|422.71|419.83|421.7|418.82|0
1652123920000|2022-05-09 19:18:40|422.56|419.68|422.27|419.39|422.78|419.9|422.27|419.39|0
1652123930000|2022-05-09 19:18:50|421.7|418.82|421.98|419.1|422.13|419.25|421.7|418.82|0
1652123940000|2022-05-09 19:19:00|422.06|419.18|422.27|419.39|422.49|419.61|422.06|419.18|0
1652123950000|2022-05-09 19:19:10|422.42|419.54|421.41|418.53|422.56|419.68|421.41|418.53|0
1652123960000|2022-05-09 19:19:20|421.55|418.67|421.63|418.75|421.84|418.96|421.55|418.67|0
1652123970000|2022-05-09 19:19:30|421.48|418.6|422.42|419.54|422.42|419.54|421.48|418.6|0
1652123980000|2022-05-09 19:19:40|422.27|419.39|422.49|419.61|422.49|419.61|422.27|419.39|0
1652123990000|2022-05-09 19:19:50|422.27|419.39|422.64|419.76|422.64|419.76|422.27|419.39|0
1652124000000|2022-05-09 19:20:00|422.71|419.83|423.72|420.84|423.72|420.84|422.71|419.83|0
1652124010000|2022-05-09 19:20:10|423.57|420.69|424.3|421.42|425.31|422.43|423.36|420.48|0
1652124020000|2022-05-09 19:20:20|424.52|421.64|425.24|422.36|425.24|422.36|424.44|421.56|0
1652124030000|2022-05-09 19:20:30|425.45|422.57|425.16|422.28|425.67|422.79|425.16|422.28|0
1652124040000|2022-05-09 19:20:40|425.6|422.72|426.18|423.3|426.4|423.52|425.6|422.72|0
1652124050000|2022-05-09 19:20:50|426.76|423.88|426.98|424.1|426.98|424.1|426.62|423.74|0
1652124060000|2022-05-09 19:21:00|427.05|424.17|426.47|423.59|427.05|424.17|426.47|423.59|0
1652124070000|2022-05-09 19:21:10|427.05|424.17|427.05|424.17|427.2|424.32|427.05|424.17|0
1652124080000|2022-05-09 19:21:20|427.49|424.61|427.49|424.61|427.49|424.61|427.2|424.32|0
1652124090000|2022-05-09 19:21:30|427.92|425.04|427.34|424.46|427.92|425.04|427.34|424.46|0
1652124100000|2022-05-09 19:21:40|427.42|424.54|427.34|424.46|427.42|424.54|427.2|424.32|0
1652124110000|2022-05-09 19:21:50|427.78|424.9|427.92|425.04|428.07|425.19|427.78|424.9|0
1652124120000|2022-05-09 19:22:00|429.02|426.14|429.09|426.21|429.16|426.28|429.02|426.14|0
1652124130000|2022-05-09 19:22:10|428.94|426.06|428.21|425.33|429.23|426.35|428.21|425.33|0
1652124140000|2022-05-09 19:22:20|428.51|425.63|428.14|425.26|428.51|425.63|428.14|425.26|0
1652124150000|2022-05-09 19:22:30|428.8|425.92|428.07|425.19|428.8|425.92|428.07|425.19|0
1652124160000|2022-05-09 19:22:40|428.65|425.77|429.23|426.35|429.53|426.65|428.65|425.77|0
1652124170000|2022-05-09 19:22:50|429.38|426.5|429.53|426.65|429.53|426.65|429.23|426.35|0
1652124180000|2022-05-09 19:23:00|429.67|426.79|429.53|426.65|429.67|426.79|429.46|426.58|0
1652124190000|2022-05-09 19:23:10|429.09|426.21|429.82|426.94|429.82|426.94|429.09|426.21|0
1652124200000|2022-05-09 19:23:20|430.26|427.38|430.26|427.38|430.26|427.38|429.96|427.08|0
1652124210000|2022-05-09 19:23:30|430.04|427.16|430.11|427.23|430.11|427.23|429.82|426.94|0
1652124220000|2022-05-09 19:23:40|429.96|427.08|429.53|426.65|430.11|427.23|429.53|426.65|0
1652124230000|2022-05-09 19:23:50|429.75|426.87|429.96|427.08|429.96|427.08|429.75|426.87|0
1652124240000|2022-05-09 19:24:00|429.67|426.79|430.26|427.38|430.26|427.38|429.67|426.79|0
1652124250000|2022-05-09 19:24:10|430.84|427.96|431.13|428.25|431.13|428.25|430.84|427.96|0
1652124260000|2022-05-09 19:24:20|431.28|428.4|431.43|428.55|431.43|428.55|431.13|428.25|0
1652124270000|2022-05-09 19:24:30|431.13|428.25|430.69|427.81|431.13|428.25|430.69|427.81|0
1652124280000|2022-05-09 19:24:40|430.77|427.89|430.55|427.67|430.77|427.89|430.55|427.67|0
1652124290000|2022-05-09 19:24:50|430.26|427.38|430.4|427.52|430.55|427.67|430.26|427.38|0
1652124300000|2022-05-09 19:25:00|430.99|428.11|431.43|428.55|431.72|428.84|430.99|428.11|0
1652124310000|2022-05-09 19:25:10|431.28|428.4|431.43|428.55|431.43|428.55|431.13|428.25|0
1652124320000|2022-05-09 19:25:20|431.72|428.84|431.13|428.25|431.72|428.84|431.13|428.25|0
1652124330000|2022-05-09 19:25:30|430.99|428.11|430.84|427.96|430.99|428.11|430.4|427.52|0
1652124340000|2022-05-09 19:25:40|430.62|427.74|430.4|427.52|430.69|427.81|430.4|427.52|0
1652124350000|2022-05-09 19:25:50|430.26|427.38|430.26|427.38|430.4|427.52|429.96|427.08|0
1652124360000|2022-05-09 19:26:00|430.77|427.89|430.84|427.96|430.84|427.96|430.55|427.67|0
1652124370000|2022-05-09 19:26:10|430.77|427.89|430.92|428.04|430.92|428.04|430.55|427.67|0
1652124380000|2022-05-09 19:26:20|430.84|427.96|430.77|427.89|430.84|427.96|430.69|427.81|0
1652124390000|2022-05-09 19:26:30|430.99|428.11|430.99|428.11|430.99|428.11|430.99|428.11|0
1652124400000|2022-05-09 19:26:40|430.69|427.81|432.16|429.28|432.16|429.28|430.69|427.81|0
1652124410000|2022-05-09 19:26:50|432.53|429.65|432.3|429.42|432.53|429.65|432.3|429.42|0
1652124420000|2022-05-09 19:27:00|432.45|429.57|432.6|429.72|432.6|429.72|432.45|429.57|0
1652124430000|2022-05-09 19:27:10|432.16|429.28|431.86|428.98|432.16|429.28|431.86|428.98|0
1652124440000|2022-05-09 19:27:20|431.79|428.91|432.16|429.28|432.16|429.28|431.79|428.91|0
1652124450000|2022-05-09 19:27:30|432.23|429.35|432.6|429.72|433.04|430.16|432.23|429.35|0
1652124460000|2022-05-09 19:27:40|432.3|429.42|432.3|429.42|432.6|429.72|432.3|429.42|0
1652124470000|2022-05-09 19:27:50|432.45|429.57|432.97|430.09|433.04|430.16|432.45|429.57|0
1652124480000|2022-05-09 19:28:00|433.33|430.45|434.43|431.55|434.8|431.92|433.33|430.45|0
1652124490000|2022-05-09 19:28:10|433.99|431.11|433.85|430.97|434.06|431.18|433.77|430.89|0
1652124500000|2022-05-09 19:28:20|433.77|430.89|433.48|430.6|433.77|430.89|433.33|430.45|0
1652124510000|2022-05-09 19:28:30|433.18|430.3|433.04|430.16|433.18|430.3|432.89|430.01|0
1652124520000|2022-05-09 19:28:40|432.89|430.01|431.86|428.98|432.89|430.01|431.86|428.98|0
1652124530000|2022-05-09 19:28:50|432.45|429.57|432.89|430.01|432.89|430.01|432.3|429.42|0
1652124540000|2022-05-09 19:29:00|433.04|430.16|433.77|430.89|433.77|430.89|433.04|430.16|0
1652124550000|2022-05-09 19:29:10|434.5|431.62|435.09|432.21|435.09|432.21|434.5|431.62|0
1652124560000|2022-05-09 19:29:20|434.95|432.07|434.8|431.92|435.24|432.36|434.8|431.92|0
1652124570000|2022-05-09 19:29:30|434.36|431.48|434.5|431.62|434.5|431.62|434.36|431.48|0
1652124580000|2022-05-09 19:29:40|434.36|431.48|433.92|431.04|434.36|431.48|433.92|431.04|0
1652124590000|2022-05-09 19:29:50|434.69|431.81|434.11|431.23|434.69|431.81|434.11|431.23|0
1652124600000|2022-05-09 19:30:00|433.96|431.08|436.31|433.43|436.31|433.43|433.96|431.08|0
1652124610000|2022-05-09 19:30:10|436.16|433.28|434.84|431.96|436.16|433.28|434.84|431.96|0
1652124620000|2022-05-09 19:30:20|434.69|431.81|435.8|432.92|435.8|432.92|434.69|431.81|0
1652124630000|2022-05-09 19:30:30|435.87|432.99|434.98|432.1|435.87|432.99|434.98|432.1|0
1652124640000|2022-05-09 19:30:40|435.28|432.4|435.28|432.4|435.87|432.99|435.28|432.4|0
1652124650000|2022-05-09 19:30:50|435.13|432.25|431.71|428.83|435.28|432.4|431.71|428.83|0
1652124660000|2022-05-09 19:31:00|433.63|430.75|435.8|432.92|435.8|432.92|433.63|430.75|0
1652124670000|2022-05-09 19:31:10|435.36|432.48|435.36|432.48|435.36|432.48|435.36|432.48|0
1652124680000|2022-05-09 19:31:20|435.21|432.33|435.21|432.33|435.21|432.33|435.07|432.19|0
1652124690000|2022-05-09 19:31:30|435.36|432.48|435.36|432.48|435.36|432.48|435.21|432.33|0
1652124700000|2022-05-09 19:31:40|435.8|432.92|436.97|434.09|436.97|434.09|435.8|432.92|0
1652124710000|2022-05-09 19:31:50|437.12|434.24|437.56|434.68|437.56|434.68|436.97|434.09|0
1652124720000|2022-05-09 19:32:00|438.44|435.56|439.03|436.15|439.03|436.15|438.15|435.27|0
1652124730000|2022-05-09 19:32:10|439.77|436.89|439.48|436.6|440.21|437.33|439.48|436.6|0
1652124740000|2022-05-09 19:32:20|439.77|436.89|440.07|437.19|440.07|437.19|439.77|436.89|0
1652124750000|2022-05-09 19:32:30|439.92|437.04|439.92|437.04|440.21|437.33|439.92|437.04|0
1652124760000|2022-05-09 19:32:40|439.33|436.45|439.62|436.74|439.62|436.74|439.18|436.3|0
1652124770000|2022-05-09 19:32:50|440.07|437.19|440.21|437.33|440.21|437.33|440.07|437.19|0
1652124780000|2022-05-09 19:33:00|440.36|437.48|439.33|436.45|440.36|437.48|439.33|436.45|0
1652124790000|2022-05-09 19:33:10|439.48|436.6|438.3|435.42|439.48|436.6|438.3|435.42|0
1652124800000|2022-05-09 19:33:20|436.97|434.09|436.09|433.21|436.97|434.09|436.09|433.21|0
1652124810000|2022-05-09 19:33:30|436.17|433.29|436.24|433.36|436.24|433.36|435.95|433.07|0
1652124820000|2022-05-09 19:33:40|436.09|433.21|438.3|435.42|438.3|435.42|436.09|433.21|0
1652124830000|2022-05-09 19:33:50|437.86|434.98|436.97|434.09|437.86|434.98|436.97|434.09|0
1652124840000|2022-05-09 19:34:00|437.71|434.83|437.93|435.05|438.23|435.35|437.71|434.83|0
1652124850000|2022-05-09 19:34:10|438|435.12|439.03|436.15|439.03|436.15|438|435.12|0
1652124860000|2022-05-09 19:34:20|439.48|436.6|438.59|435.71|439.48|436.6|438.59|435.71|0
1652124870000|2022-05-09 19:34:30|438.3|435.42|437.85|434.97|438.37|435.49|437.85|434.97|0
1652124880000|2022-05-09 19:34:40|438|435.12|438.15|435.27|438.15|435.27|438|435.12|0
1652124890000|2022-05-09 19:34:50|438.3|435.42|437.27|434.39|438.3|435.42|437.27|434.39|0
1652124900000|2022-05-09 19:35:00|436.83|433.95|436.97|434.09|437.27|434.39|436.83|433.95|0
1652124910000|2022-05-09 19:35:10|437.27|434.39|438.23|435.35|438.23|435.35|437.27|434.39|0
1652124920000|2022-05-09 19:35:20|438.15|435.27|438.74|435.86|438.81|435.93|438|435.12|0
1652124930000|2022-05-09 19:35:30|439.47|436.59|438.89|436.01|439.47|436.59|438.89|436.01|0
1652124940000|2022-05-09 19:35:40|439.03|436.15|439.33|436.45|439.33|436.45|439.03|436.15|0
1652124950000|2022-05-09 19:35:50|439.18|436.3|439.77|436.89|439.77|436.89|439.18|436.3|0
1652124960000|2022-05-09 19:36:00|439.62|436.74|438.89|436.01|439.77|436.89|438.89|436.01|0
1652124970000|2022-05-09 19:36:10|438.88|436|438.08|435.2|438.88|436|437.85|434.97|0
1652124980000|2022-05-09 19:36:20|438|435.12|436.97|434.09|438|435.12|436.83|433.95|0
1652124990000|2022-05-09 19:36:30|437.12|434.24|436.82|433.94|437.12|434.24|436.53|433.65|0
1652125000000|2022-05-09 19:36:40|436.68|433.8|436.68|433.8|436.97|434.09|436.68|433.8|0
1652125010000|2022-05-09 19:36:50|436.97|434.09|436.31|433.43|436.97|434.09|436.31|433.43|0
1652125020000|2022-05-09 19:37:00|436.53|433.65|435.5|432.62|436.53|433.65|435.36|432.48|0
1652125030000|2022-05-09 19:37:10|435.06|432.18|436.68|433.8|436.68|433.8|435.06|432.18|0
1652125040000|2022-05-09 19:37:20|437.19|434.31|437.64|434.76|437.64|434.76|437.19|434.31|0
1652125050000|2022-05-09 19:37:30|438|435.12|436.82|433.94|438|435.12|436.82|433.94|0
1652125060000|2022-05-09 19:37:40|437.27|434.39|437.71|434.83|437.71|434.83|437.27|434.39|0
1652125070000|2022-05-09 19:37:50|437.56|434.68|436.24|433.36|437.56|434.68|436.24|433.36|0
1652125080000|2022-05-09 19:38:00|436.68|433.8|436.53|433.65|436.68|433.8|436.38|433.5|0
1652125090000|2022-05-09 19:38:10|436.68|433.8|436.82|433.94|436.82|433.94|436.09|433.21|0
1652125100000|2022-05-09 19:38:20|436.97|434.09|437.85|434.97|437.85|434.97|436.97|434.09|0
1652125110000|2022-05-09 19:38:30|437.71|434.83|437.85|434.97|437.85|434.97|437.71|434.83|0
1652125120000|2022-05-09 19:38:40|437.64|434.76|437.93|435.05|438.15|435.27|437.64|434.76|0
1652125130000|2022-05-09 19:38:50|437.78|434.9|436.61|433.73|437.78|434.9|436.53|433.65|0
1652125140000|2022-05-09 19:39:00|436.68|433.8|436.97|434.09|437.19|434.31|436.68|433.8|0
1652125150000|2022-05-09 19:39:10|436.82|433.94|437.12|434.24|437.26|434.38|436.82|433.94|0
1652125160000|2022-05-09 19:39:20|437.34|434.46|437.85|434.97|438|435.12|437.34|434.46|0
1652125170000|2022-05-09 19:39:30|437.93|435.05|437.56|434.68|437.93|435.05|437.49|434.61|0
1652125180000|2022-05-09 19:39:40|438|435.12|436.68|433.8|438|435.12|436.68|433.8|0
1652125190000|2022-05-09 19:39:50|436.09|433.21|435.94|433.06|436.09|433.21|435.58|432.7|0
1652125200000|2022-05-09 19:40:00|436.24|433.36|436.97|434.09|437.41|434.53|436.24|433.36|0
1652125210000|2022-05-09 19:40:10|436.38|433.5|437.26|434.38|437.26|434.38|436.38|433.5|0
1652125220000|2022-05-09 19:40:20|438.15|435.27|439.03|436.15|439.03|436.15|438.15|435.27|0
1652125230000|2022-05-09 19:40:30|439.18|436.3|439.47|436.59|439.47|436.59|439.18|436.3|0
1652125240000|2022-05-09 19:40:40|439.03|436.15|438.59|435.71|439.03|436.15|438.59|435.71|0
1652125250000|2022-05-09 19:40:50|438.44|435.56|438.22|435.34|438.74|435.86|438.22|435.34|0
1652125260000|2022-05-09 19:41:00|437.41|434.53|437.56|434.68|437.56|434.68|437.41|434.53|0
1652125270000|2022-05-09 19:41:10|437.85|434.97|436.82|433.94|437.85|434.97|436.82|433.94|0
1652125280000|2022-05-09 19:41:20|436.97|434.09|438.44|435.56|438.44|435.56|436.97|434.09|0
1652125290000|2022-05-09 19:41:30|438.59|435.71|438.88|436|439.03|436.15|438.59|435.71|0
1652125300000|2022-05-09 19:41:40|438|435.12|438.29|435.41|438.29|435.41|437.41|434.53|0
1652125310000|2022-05-09 19:41:50|438.22|435.34|438.15|435.27|438.44|435.56|438.15|435.27|0
1652125320000|2022-05-09 19:42:00|438.52|435.64|438.15|435.27|438.52|435.64|437.7|434.82|0
1652125330000|2022-05-09 19:42:10|438.29|435.41|438.29|435.41|438.73|435.85|438.29|435.41|0
1652125340000|2022-05-09 19:42:20|438.59|435.71|438.73|435.85|438.73|435.85|438.59|435.71|0
1652125350000|2022-05-09 19:42:30|438.44|435.56|439.32|436.44|439.32|436.44|437.85|434.97|0
1652125360000|2022-05-09 19:42:40|438.73|435.85|439.03|436.15|439.03|436.15|438.73|435.85|0
1652125370000|2022-05-09 19:42:50|439.08|436.68|439.6|437.2|439.6|437.2|439.08|436.68|0
1652125380000|2022-05-09 19:43:00|439.67|437.27|440.26|437.86|440.26|437.86|439.67|437.27|0
1652125390000|2022-05-09 19:43:10|440.41|438.01|441.6|439.2|441.67|439.27|440.41|438.01|0
1652125400000|2022-05-09 19:43:20|441.3|438.9|441.15|438.75|441.45|439.05|440.71|438.31|0
1652125410000|2022-05-09 19:43:30|441.38|438.98|441.3|438.9|441.38|438.98|441.15|438.75|0
1652125420000|2022-05-09 19:43:40|441.45|439.05|441.45|439.05|441.45|439.05|441.3|438.9|0
1652125430000|2022-05-09 19:43:50|441.89|439.49|441.3|438.9|441.89|439.49|441.3|438.9|0
1652125440000|2022-05-09 19:44:00|441.74|439.34|441.6|439.2|441.74|439.34|441.45|439.05|0
1652125450000|2022-05-09 19:44:10|441.67|439.27|441.82|439.42|441.82|439.42|441.6|439.2|0
1652125460000|2022-05-09 19:44:20|441.6|439.2|442.19|439.79|442.19|439.79|441.6|439.2|0
1652125470000|2022-05-09 19:44:30|441.6|439.2|441|438.6|441.89|439.49|441|438.6|0
1652125480000|2022-05-09 19:44:40|440.41|438.01|441.3|438.9|441.3|438.9|440.26|437.86|0
1652125490000|2022-05-09 19:44:50|441.59|439.19|441|438.6|441.59|439.19|441|438.6|0
1652125500000|2022-05-09 19:45:00|440.86|438.46|440.41|438.01|440.86|438.46|439.9|437.5|0
1652125510000|2022-05-09 19:45:10|440.12|437.72|440.41|438.01|440.41|438.01|439.67|437.27|0
1652125520000|2022-05-09 19:45:20|440.56|438.16|440.71|438.31|440.71|438.31|440.41|438.01|0
1652125530000|2022-05-09 19:45:30|440.85|438.45|440.85|438.45|441|438.6|440.85|438.45|0
1652125540000|2022-05-09 19:45:40|440.41|438.01|441.15|438.75|441.45|439.05|440.41|438.01|0
1652125550000|2022-05-09 19:45:50|440.56|438.16|441.3|438.9|441.3|438.9|440.41|438.01|0
1652125560000|2022-05-09 19:46:00|441.45|439.05|441.74|439.34|441.74|439.34|441.45|439.05|0
1652125570000|2022-05-09 19:46:10|441.45|439.05|442.19|439.79|442.19|439.79|441.45|439.05|0
1652125580000|2022-05-09 19:46:20|442.41|440.01|442.63|440.23|442.63|440.23|442.41|440.01|0
1652125590000|2022-05-09 19:46:30|442.48|440.08|442.93|440.53|442.93|440.53|442.48|440.08|0
1652125600000|2022-05-09 19:46:40|443.22|440.82|443.08|440.68|443.22|440.82|443.08|440.68|0
1652125610000|2022-05-09 19:46:50|444.12|441.72|444.56|442.16|444.56|442.16|444.12|441.72|0
1652125620000|2022-05-09 19:47:00|444.71|442.31|444.56|442.16|444.71|442.31|444.41|442.01|0
1652125630000|2022-05-09 19:47:10|444.26|441.86|444.12|441.72|444.26|441.86|443.82|441.42|0
1652125640000|2022-05-09 19:47:20|444.41|442.01|444.64|442.24|444.64|442.24|444.41|442.01|0
1652125650000|2022-05-09 19:47:30|445.01|442.61|444.41|442.01|445.01|442.61|444.41|442.01|0
1652125660000|2022-05-09 19:47:40|444.11|441.71|444.71|442.31|444.71|442.31|444.11|441.71|0
1652125670000|2022-05-09 19:47:50|444.11|441.71|444.41|442.01|444.41|442.01|443.82|441.42|0
1652125680000|2022-05-09 19:48:00|444.94|442.54|444.71|442.31|444.94|442.54|444.71|442.31|0
1652125690000|2022-05-09 19:48:10|444.11|441.71|443.75|441.35|444.11|441.71|443.75|441.35|0
1652125700000|2022-05-09 19:48:20|444.04|441.64|444.26|441.86|444.26|441.86|443.97|441.57|0
1652125710000|2022-05-09 19:48:30|444.56|442.16|444.41|442.01|444.86|442.46|444.41|442.01|0
1652125720000|2022-05-09 19:48:40|444.26|441.86|444.71|442.31|444.71|442.31|444.26|441.86|0
1652125730000|2022-05-09 19:48:50|444.56|442.16|443.67|441.27|444.71|442.31|443.67|441.27|0
1652125740000|2022-05-09 19:49:00|444.56|442.16|444.64|442.24|444.64|442.24|444.41|442.01|0
1652125750000|2022-05-09 19:49:10|444.86|442.46|445.3|442.9|445.3|442.9|444.41|442.01|0
1652125760000|2022-05-09 19:49:20|445.23|442.83|446.44|443.56|446.44|443.56|445.23|442.66|0
1652125770000|2022-05-09 19:49:30|445.99|443.11|446.59|443.71|446.59|443.71|445.99|443.11|0
1652125780000|2022-05-09 19:49:40|446.88|444|447.48|444.6|447.48|444.6|446.88|444|0
1652125790000|2022-05-09 19:49:50|447.63|444.75|448.08|445.2|448.08|445.2|447.63|444.75|0
1652125800000|2022-05-09 19:50:00|446.44|443.56|446.44|443.56|447.48|444.6|446.44|443.56|0
1652125810000|2022-05-09 19:50:10|447.56|444.68|449.13|446.25|449.13|446.25|447.56|444.68|0
1652125820000|2022-05-09 19:50:20|449.2|446.32|448.83|445.95|449.27|446.39|448.83|445.95|0
1652125830000|2022-05-09 19:50:30|448.23|445.35|449.27|446.39|449.27|446.39|447.93|445.05|0
1652125840000|2022-05-09 19:50:40|449.35|446.47|449.87|446.99|449.87|446.99|449.35|446.47|0
1652125850000|2022-05-09 19:50:50|449.13|446.25|448.23|445.35|449.13|446.25|448.23|445.35|0
1652125860000|2022-05-09 19:51:00|448.01|445.13|449.87|446.99|449.87|446.99|448.01|445.13|0
1652125870000|2022-05-09 19:51:10|450.02|447.14|450.47|447.59|450.47|447.59|450.02|447.14|0
1652125880000|2022-05-09 19:51:20|451.15|448.27|451.9|449.02|451.9|449.02|451.15|448.27|0
1652125890000|2022-05-09 19:51:30|451.07|448.19|451.22|448.34|451.52|448.64|451.07|448.19|0
1652125900000|2022-05-09 19:51:40|451.97|449.09|451.67|448.79|451.97|449.09|451.52|448.64|0
1652125910000|2022-05-09 19:51:50|451.97|449.09|452.12|449.24|452.42|449.54|451.97|449.09|0
1652125920000|2022-05-09 19:52:00|452.5|449.62|453.03|450.15|453.03|450.15|451.52|448.64|0
1652125930000|2022-05-09 19:52:10|452.58|449.7|452.42|449.54|452.65|449.77|452.35|449.47|0
1652125940000|2022-05-09 19:52:20|451.67|448.79|451.52|448.64|451.67|448.79|450.62|447.74|0
1652125950000|2022-05-09 19:52:30|451.22|448.34|450.77|447.89|451.37|448.49|450.77|447.89|0
1652125960000|2022-05-09 19:52:40|450.85|447.97|450.77|447.89|450.85|447.97|450.62|447.74|0
1652125970000|2022-05-09 19:52:50|450.02|447.14|450.32|447.44|450.92|448.04|450.02|447.14|0
1652125980000|2022-05-09 19:53:00|450.62|447.74|451.22|448.34|451.22|448.34|450.62|447.74|0
1652125990000|2022-05-09 19:53:10|451.07|448.19|451.97|449.09|452.12|449.24|451.07|448.19|0
1652126000000|2022-05-09 19:53:20|451.52|448.64|451.07|448.19|451.82|448.94|451.07|448.19|0
1652126010000|2022-05-09 19:53:30|450.62|447.74|449.57|446.69|450.62|447.74|449.57|446.69|0
1652126020000|2022-05-09 19:53:40|449.5|446.62|448.23|445.35|449.5|446.62|448.23|445.35|0
1652126030000|2022-05-09 19:53:50|448.9|446.02|447.78|444.9|448.9|446.02|447.78|444.9|0
1652126040000|2022-05-09 19:54:00|447.93|445.05|447.03|444.15|447.93|445.05|447.03|444.15|0
1652126050000|2022-05-09 19:54:10|447.78|444.9|447.71|444.83|447.78|444.9|447.63|444.75|0
1652126060000|2022-05-09 19:54:20|448.82|445.94|448.67|445.79|448.82|445.94|448.67|445.79|0
1652126070000|2022-05-09 19:54:30|447.63|444.75|447.63|444.75|447.63|444.75|447.18|444.3|0
1652126080000|2022-05-09 19:54:40|449.87|446.99|448.08|445.2|449.87|446.99|448.08|445.2|0
1652126090000|2022-05-09 19:54:50|448.23|445.35|448.67|445.79|448.67|445.79|448.23|445.35|0
1652126100000|2022-05-09 19:55:00|447.78|444.9|445.02|442.14|447.78|444.9|445.02|442.14|0
1652126110000|2022-05-09 19:55:10|445.24|442.36|445.62|442.74|445.62|442.74|444.35|441.47|0
1652126120000|2022-05-09 19:55:20|445.84|442.96|444.65|441.77|445.84|442.96|444.65|441.77|0
1652126130000|2022-05-09 19:55:30|444.35|441.47|444.5|441.62|444.5|441.62|444.05|441.17|0
1652126140000|2022-05-09 19:55:40|443.91|441.03|443.91|441.03|444.35|441.47|443.91|441.03|0
1652126150000|2022-05-09 19:55:50|443.76|440.88|442.5|439.62|443.76|440.88|442.5|439.62|0
1652126160000|2022-05-09 19:56:00|442.13|439.25|441.24|438.36|442.13|439.25|441.24|438.36|0
1652126170000|2022-05-09 19:56:10|441.61|438.73|442.42|439.54|442.42|439.54|441.31|438.43|0
1652126180000|2022-05-09 19:56:20|442.72|439.84|442.5|439.62|442.72|439.84|442.5|439.62|0
1652126190000|2022-05-09 19:56:30|443.09|440.21|442.87|439.99|443.16|440.28|442.8|439.92|0
1652126200000|2022-05-09 19:56:40|443.01|440.13|443.09|440.21|443.09|440.21|442.8|439.92|0
1652126210000|2022-05-09 19:56:50|443.16|440.28|441.39|438.51|443.16|440.28|441.39|438.51|0
1652126220000|2022-05-09 19:57:00|440.65|437.77|439.61|436.73|441.09|438.21|439.61|436.73|0
1652126230000|2022-05-09 19:57:10|439.91|437.03|440.06|437.18|440.35|437.47|439.91|437.03|0
1652126240000|2022-05-09 19:57:20|440.2|437.32|438.73|435.85|440.2|437.32|438.73|435.85|0
1652126250000|2022-05-09 19:57:30|438.88|436|438.88|436|439.02|436.14|438.88|436|0
1652126260000|2022-05-09 19:57:40|439.69|436.81|439.76|436.88|440.35|437.47|439.69|436.81|0
1652126270000|2022-05-09 19:57:50|440.2|437.32|440.35|437.47|440.35|437.47|439.32|436.44|0
1652126280000|2022-05-09 19:58:00|440.2|437.32|439.61|436.73|440.2|437.32|439.17|436.29|0
1652126290000|2022-05-09 19:58:10|440.35|437.47|439.17|436.29|440.35|437.47|439.17|436.29|0
1652126300000|2022-05-09 19:58:20|439.69|436.81|439.02|436.14|439.69|436.81|439.02|436.14|0
1652126310000|2022-05-09 19:58:30|439.32|436.44|439.76|436.88|439.76|436.88|439.02|436.14|0
1652126320000|2022-05-09 19:58:40|439.46|436.58|440.65|437.77|440.65|437.77|439.46|436.58|0
1652126330000|2022-05-09 19:58:50|441.98|439.1|441.98|439.1|442.57|439.69|441.98|439.1|0
1652126340000|2022-05-09 19:59:00|442.42|439.54|443.24|440.36|443.24|440.36|442.12|439.24|0
1652126350000|2022-05-09 19:59:10|443.9|441.02|444.2|441.32|444.35|441.47|443.9|441.02|0
1652126360000|2022-05-09 19:59:20|446.61|443.73|447.36|444.48|447.36|444.48|446.61|443.73|0
1652126370000|2022-05-09 19:59:30|447.21|444.33|446.02|443.14|447.21|444.33|445.73|442.85|0
1652126380000|2022-05-09 19:59:40|445.58|442.7|446.61|443.73|446.61|443.73|445.13|442.25|0
1652126390000|2022-05-09 19:59:50|446.76|443.88|444.1|441.22|446.76|443.88|444.1|441.22|0
1652126400000|2022-05-09 20:00:00|443.8|440.92|445.43|442.55|445.43|442.55|443.8|440.92|0
1652126410000|2022-05-09 20:00:10|445.73|442.85|445.43|442.55|445.73|442.85|445.13|442.25|0
1652126420000|2022-05-09 20:00:20|445.58|442.7|444.84|441.96|445.8|442.92|444.84|441.96|0
1652126430000|2022-05-09 20:00:30|444.77|441.89|444.54|441.66|444.77|441.89|444.54|441.66|0
1652126440000|2022-05-09 20:00:40|443.8|440.92|442.77|439.89|443.8|440.92|442.18|439.3|0
1652126450000|2022-05-09 20:00:50|442.18|439.3|441.15|438.27|442.18|439.3|441.15|438.27|0
1652126460000|2022-05-09 20:01:00|441.23|438.35|441.3|438.42|441.45|438.57|441.15|438.27|0
1652126470000|2022-05-09 20:01:10|441.15|438.27|441.67|438.79|441.67|438.79|440.56|437.68|0
1652126480000|2022-05-09 20:01:20|441.59|438.71|441.3|438.42|441.59|438.71|441.3|438.42|0
1652126490000|2022-05-09 20:01:30|441.23|438.35|442.33|439.45|442.33|439.45|441.23|438.35|0
1652126500000|2022-05-09 20:01:40|442.48|439.6|442.48|439.6|442.48|439.6|442.33|439.45|0
1652126510000|2022-05-09 20:01:50|442.55|439.67|442.33|439.45|442.55|439.67|442.33|439.45|0
1652126520000|2022-05-09 20:02:00|442.62|439.74|441.82|438.94|442.62|439.74|441.82|438.94|0
1652126530000|2022-05-09 20:02:10|441.44|438.56|441.37|438.49|441.59|438.71|441.29|438.41|0
1652126540000|2022-05-09 20:02:20|441.59|438.71|441.74|438.86|441.81|438.93|441.59|438.71|0
1652126550000|2022-05-09 20:02:30|442.03|439.15|442.18|439.3|442.18|439.3|442.03|439.15|0
1652126560000|2022-05-09 20:02:40|441.88|439|441.59|438.71|442.03|439.15|441.59|438.71|0
1652126570000|2022-05-09 20:02:50|441.73|438.85|441.44|438.56|441.73|438.85|441.44|438.56|0
1652126580000|2022-05-09 20:03:00|441.29|438.41|441.29|438.41|441.29|438.41|441.15|438.27|0
1652126590000|2022-05-09 20:03:10|441.44|438.56|441.15|438.27|441.44|438.56|441.15|438.27|0
1652126600000|2022-05-09 20:03:20|441.59|438.71|441.59|438.71|441.59|438.71|441.59|438.71|0
1652126610000|2022-05-09 20:03:30|441.44|438.56|441.59|438.71|441.59|438.71|441.44|438.56|0
1652126620000|2022-05-09 20:03:40|441.44|438.56|441.29|438.41|441.44|438.56|441.29|438.41|0
1652126630000|2022-05-09 20:03:50|441|438.12|440.85|437.97|441.29|438.41|440.56|437.68|0
1652126640000|2022-05-09 20:04:00|440.7|437.82|440.56|437.68|440.7|437.82|440.41|437.53|0
1652126650000|2022-05-09 20:04:10|440.41|437.53|440.12|437.24|440.41|437.53|440.12|437.24|0
1652126660000|2022-05-09 20:04:20|439.97|437.09|439.67|436.79|439.97|437.09|439.67|436.79|0
1652126670000|2022-05-09 20:04:30|439.82|436.94|440.41|437.53|440.41|437.53|439.82|436.94|0
1652126680000|2022-05-09 20:04:40|440.7|437.82|440.41|437.53|440.7|437.82|440.41|437.53|0
1652126690000|2022-05-09 20:04:50|440.56|437.68|440.56|437.68|440.56|437.68|440.56|437.68|0
1652126700000|2022-05-09 20:05:00|440.7|437.82|440.85|437.97|440.85|437.97|440.7|437.82|0
1652126710000|2022-05-09 20:05:10|441|438.12|441|438.12|441|438.12|441|438.12|0
1652126720000|2022-05-09 20:05:20|441.14|438.26|440.7|437.82|441.14|438.26|440.7|437.82|0
1652126730000|2022-05-09 20:05:30|441.29|438.41|442.03|439.15|442.11|439.23|441.29|438.41|0
1652126740000|2022-05-09 20:05:40|441.59|438.71|441.59|438.71|441.73|438.85|441.59|438.71|0
1652126750000|2022-05-09 20:05:50|441.44|438.56|441.44|438.56|441.44|438.56|441.37|438.49|0
1652126760000|2022-05-09 20:06:00|441.59|438.71|441.59|438.71|441.59|438.71|441.59|438.71|0
1652126770000|2022-05-09 20:06:10|441.44|438.56|441.29|438.41|441.44|438.56|441.14|438.26|0
1652126780000|2022-05-09 20:06:20|441.14|438.26|441.14|438.26|441.14|438.26|440.7|437.82|0
1652126790000|2022-05-09 20:06:30|441|438.12|440.41|437.53|441|438.12|440.41|437.53|0
1652126800000|2022-05-09 20:06:40|440.34|437.46|440.11|437.23|440.41|437.53|440.11|437.23|0
1652126810000|2022-05-09 20:06:50|439.97|437.09|439.82|436.94|440.11|437.23|439.82|436.94|0
1652126820000|2022-05-09 20:07:00|439.53|436.65|439.38|436.5|439.53|436.65|439.38|436.5|0
1652126830000|2022-05-09 20:07:10|439.23|436.35|438.43|435.55|439.23|436.35|438.43|435.55|0
1652126840000|2022-05-09 20:07:20|438.35|435.47|437.33|434.45|438.35|435.47|437.33|434.45|0
1652126850000|2022-05-09 20:07:30|437.77|434.89|437.33|434.45|437.77|434.89|437.33|434.45|0
1652126860000|2022-05-09 20:07:40|437.47|434.59|437.33|434.45|437.47|434.59|437.18|434.3|0
1652126870000|2022-05-09 20:07:50|437.62|434.74|438.35|435.47|438.35|435.47|437.62|434.74|0
1652126880000|2022-05-09 20:08:00|438.65|435.77|438.65|435.77|439.6|436.72|438.65|435.77|0
1652126890000|2022-05-09 20:08:10|438.79|435.91|438.72|435.84|438.79|435.91|438.65|435.77|0
1652126900000|2022-05-09 20:08:20|439.09|436.21|439.38|436.5|439.38|436.5|439.09|436.21|0
1652126910000|2022-05-09 20:08:30|439.53|436.65|439.23|436.35|439.67|436.79|439.23|436.35|0
1652126920000|2022-05-09 20:08:40|439.09|436.21|439.53|436.65|439.53|436.65|438.94|436.06|0
1652126930000|2022-05-09 20:08:50|439.67|436.79|440.11|437.23|440.11|437.23|439.67|436.79|0
1652126940000|2022-05-09 20:09:00|439.97|437.09|440.7|437.82|440.7|437.82|439.97|437.09|0
1652126950000|2022-05-09 20:09:10|440.85|437.97|440.85|437.97|440.85|437.97|440.85|437.97|0
1652126960000|2022-05-09 20:09:20|440.7|437.82|440.7|437.82|440.7|437.82|440.41|437.53|0
1652126970000|2022-05-09 20:09:30|440.85|437.97|440.85|437.97|440.85|437.97|440.85|437.97|0
1652126980000|2022-05-09 20:09:40|440.7|437.82|440.11|437.23|440.7|437.82|440.11|437.23|0
1652126990000|2022-05-09 20:09:50|439.97|437.09|440.41|437.53|440.41|437.53|439.97|437.09|0
1652127000000|2022-05-09 20:10:00|440.26|437.38|440.48|437.6|440.55|437.67|440.26|437.38|0
1652127010000|2022-05-09 20:10:10|440.41|437.53|440.85|437.97|440.85|437.97|440.41|437.53|0
1652127020000|2022-05-09 20:10:20|440.7|437.82|440.26|437.38|440.7|437.82|440.26|437.38|0
1652127030000|2022-05-09 20:10:30|440.41|437.53|440.26|437.38|440.41|437.53|440.11|437.23|0
1652127040000|2022-05-09 20:10:40|440.11|437.23|440.11|437.23|440.11|437.23|440.04|437.16|0
1652127050000|2022-05-09 20:10:50|440.26|437.38|440.11|437.23|440.26|437.38|440.11|437.23|0
1652127060000|2022-05-09 20:11:00|440.26|437.38|440.41|437.53|440.41|437.53|440.11|437.23|0
1652127070000|2022-05-09 20:11:10|440.26|437.38|440.41|437.53|440.41|437.53|440.19|437.31|0
1652127080000|2022-05-09 20:11:20|440.26|437.38|439.97|437.09|440.26|437.38|439.97|437.09|0
1652127090000|2022-05-09 20:11:30|440.11|437.23|439.67|436.79|440.11|437.23|439.67|436.79|0
1652127100000|2022-05-09 20:11:40|439.38|436.5|438.94|436.06|439.38|436.5|438.94|436.06|0
1652127110000|2022-05-09 20:11:50|438.79|435.91|438.64|435.76|438.79|435.91|438.5|435.62|0
1652127120000|2022-05-09 20:12:00|438.79|435.91|437.91|435.03|438.79|435.91|437.91|435.03|0
1652127130000|2022-05-09 20:12:10|438.06|435.18|437.62|434.74|438.2|435.32|437.62|434.74|0
1652127140000|2022-05-09 20:12:20|437.76|434.88|437.62|434.74|437.76|434.88|437.62|434.74|0
1652127150000|2022-05-09 20:12:30|437.33|434.45|437.76|434.88|437.91|435.03|437.33|434.45|0
1652127160000|2022-05-09 20:12:40|437.62|434.74|437.76|434.88|437.99|435.11|437.62|434.74|0
1652127170000|2022-05-09 20:12:50|437.91|435.03|437.76|434.88|437.91|435.03|437.76|434.88|0
1652127180000|2022-05-09 20:13:00|437.91|435.03|437.76|434.88|437.91|435.03|437.47|434.59|0
1652127190000|2022-05-09 20:13:10|437.62|434.74|437.18|434.3|437.62|434.74|436.89|434.01|0
1652127200000|2022-05-09 20:13:20|437.32|434.44|438.06|435.18|438.06|435.18|437.32|434.44|0
1652127210000|2022-05-09 20:13:30|438.2|435.32|438.35|435.47|438.35|435.47|438.2|435.32|0
1652127220000|2022-05-09 20:13:40|438.2|435.32|438.2|435.32|438.2|435.32|438.06|435.18|0
1652127230000|2022-05-09 20:13:50|438.06|435.18|437.76|434.88|438.06|435.18|437.76|434.88|0
1652127240000|2022-05-09 20:14:00|437.62|434.74|437.47|434.59|437.62|434.74|437.47|434.59|0
1652127250000|2022-05-09 20:14:10|437.62|434.74|438.2|435.32|438.2|435.32|437.62|434.74|0
1652127260000|2022-05-09 20:14:20|437.69|434.81|437.69|434.81|437.69|434.81|437.69|434.81|0
1652127270000|2022-05-09 20:14:30|437.47|434.59|437.03|434.15|437.47|434.59|437.03|434.15|0
1652127280000|2022-05-09 20:14:40|437.32|434.44|437.62|434.74|437.62|434.74|437.32|434.44|0
1652127290000|2022-05-09 20:14:50|437.32|434.44|437.62|434.74|437.62|434.74|437.18|434.3|0
1652127300000|2022-05-09 20:15:00|438.06|435.18|438.06|435.18|438.06|435.18|438.06|435.18|0
1652127310000|2022-05-09 20:15:10|438.74|435.38|438.59|435.23|438.74|435.38|438.59|435.23|0
1652127320000|2022-05-09 20:15:20|438.74|435.38|438.74|435.38|438.74|435.38|438.74|435.38|0
1652127330000|2022-05-09 20:15:30|438.44|435.08|438.59|435.23|438.67|435.31|438.44|435.08|0
1652127340000|2022-05-09 20:15:40|438.67|435.31|438.23|434.87|438.67|435.31|438.23|434.87|0
1652127350000|2022-05-09 20:15:50|438.15|434.79|438.15|434.79|438.3|434.94|438.08|434.72|0
1652127360000|2022-05-09 20:16:00|438.23|434.87|438.44|435.08|438.44|435.08|438.23|434.87|0
1652127370000|2022-05-09 20:16:10|438.66|435.3|439.62|436.26|439.62|436.26|438.66|435.3|0
1652127380000|2022-05-09 20:16:20|439.69|436.33|439.99|436.63|439.99|436.63|439.69|436.33|0
1652127390000|2022-05-09 20:16:30|440.06|436.7|440.2|436.84|440.28|436.92|440.06|436.7|0
1652127400000|2022-05-09 20:16:40|440.06|436.7|440.35|436.99|440.35|436.99|440.06|436.7|0
1652127410000|2022-05-09 20:16:50|440.5|437.14|440.35|436.99|440.5|437.14|440.2|436.84|0
1652127420000|2022-05-09 20:17:00|440.5|437.14|440.2|436.84|440.5|437.14|440.2|436.84|0
1652127430000|2022-05-09 20:17:10|440.35|436.99|440.06|436.7|440.35|436.99|440.06|436.7|0
1652127440000|2022-05-09 20:17:20|440.2|436.84|440.57|437.21|440.57|437.21|440.2|436.84|0
1652127450000|2022-05-09 20:17:30|440.64|437.28|440.94|437.58|440.94|437.58|440.64|437.28|0
1652127460000|2022-05-09 20:17:40|440.87|437.51|440.94|437.58|441.23|437.87|440.87|437.51|0
1652127470000|2022-05-09 20:17:50|440.79|437.43|440.94|437.58|440.94|437.58|440.79|437.43|0
1652127480000|2022-05-09 20:18:00|440.79|437.43|440.79|437.43|440.79|437.43|440.79|437.43|0
1652127490000|2022-05-09 20:18:10|441.08|437.72|440.64|437.28|441.08|437.72|440.57|437.21|0
1652127500000|2022-05-09 20:18:20|440.94|437.58|440.64|437.28|440.94|437.58|440.64|437.28|0
1652127510000|2022-05-09 20:18:30|441.01|437.65|441.08|437.72|441.08|437.72|440.94|437.58|0
1652127520000|2022-05-09 20:18:40|441.23|437.87|441.08|437.72|441.23|437.87|441.08|437.72|0
1652127530000|2022-05-09 20:18:50|440.94|437.58|441.08|437.72|441.08|437.72|440.94|437.58|0
1652127540000|2022-05-09 20:19:00|441.23|437.87|440.94|437.58|441.23|437.87|440.79|437.43|0
1652127550000|2022-05-09 20:19:10|440.87|437.51|440.87|437.51|440.87|437.51|440.87|437.51|0
1652127560000|2022-05-09 20:19:20|440.79|437.43|440.94|437.58|440.94|437.58|440.79|437.43|0
1652127570000|2022-05-09 20:19:30|441.16|437.8|441.16|437.8|441.16|437.8|441.16|437.8|0
1652127580000|2022-05-09 20:19:40|441.23|437.87|441.23|437.87|441.23|437.87|441.23|437.87|0
1652127590000|2022-05-09 20:19:50|441.16|437.8|441.08|437.72|441.23|437.87|441.08|437.72|0
1652127600000|2022-05-09 20:20:00|441.01|437.65|440.94|437.58|441.01|437.65|440.94|437.58|0
1652127610000|2022-05-09 20:20:10|441.08|437.72|441.08|437.72|441.08|437.72|441.08|437.72|0
1652127630000|2022-05-09 20:20:30|440.94|437.58|441.08|437.72|441.08|437.72|440.94|437.58|0
1652127640000|2022-05-09 20:20:40|441.16|437.8|441.08|437.72|441.16|437.8|441.08|437.72|0
1652127670000|2022-05-09 20:21:10|441.23|437.87|441.23|437.87|441.23|437.87|441.08|437.72|0
1652127680000|2022-05-09 20:21:20|441.08|437.72|441.08|437.72|441.08|437.72|441.08|437.72|0
1652127690000|2022-05-09 20:21:30|440.94|437.58|440.94|437.58|441.08|437.72|440.94|437.58|0
1652127700000|2022-05-09 20:21:40|441.08|437.72|441.08|437.72|441.08|437.72|441.08|437.72|0
1652127720000|2022-05-09 20:22:00|440.94|437.58|440.79|437.43|440.94|437.58|440.79|437.43|0
1652127750000|2022-05-09 20:22:30|440.94|437.58|440.94|437.58|440.94|437.58|440.94|437.58|0
1652127770000|2022-05-09 20:22:50|441.01|437.65|440.79|437.43|441.01|437.65|440.79|437.43|0
1652127780000|2022-05-09 20:23:00|440.94|437.58|440.94|437.58|440.94|437.58|440.79|437.43|0
1652127800000|2022-05-09 20:23:20|441.01|437.65|441.08|437.72|441.08|437.72|441.01|437.65|0
1652127810000|2022-05-09 20:23:30|441.23|437.87|441.23|437.87|441.23|437.87|441.08|437.72|0
1652127820000|2022-05-09 20:23:40|441.08|437.72|441.23|437.87|441.23|437.87|441.08|437.72|0
1652127840000|2022-05-09 20:24:00|441.08|437.72|441.08|437.72|441.08|437.72|441.08|437.72|0
1652127860000|2022-05-09 20:24:20|440.93|437.57|440.79|437.43|440.93|437.57|440.79|437.43|0
1652127880000|2022-05-09 20:24:40|440.93|437.57|440.93|437.57|440.93|437.57|440.93|437.57|0
1652127890000|2022-05-09 20:24:50|441.08|437.72|441.08|437.72|441.08|437.72|441.08|437.72|0
1652127910000|2022-05-09 20:25:10|440.93|437.57|441.01|437.65|441.01|437.65|440.86|437.5|0
1652127920000|2022-05-09 20:25:20|440.93|437.57|440.79|437.43|440.93|437.57|440.79|437.43|0
1652127930000|2022-05-09 20:25:30|440.64|437.28|440.64|437.28|440.64|437.28|440.64|437.28|0
1652127950000|2022-05-09 20:25:50|440.49|437.13|440.49|437.13|440.49|437.13|440.49|437.13|0
1652127970000|2022-05-09 20:26:10|440.64|437.28|440.64|437.28|440.64|437.28|440.64|437.28|0
1652127980000|2022-05-09 20:26:20|440.57|437.21|440.64|437.28|440.64|437.28|440.57|437.21|0
1652127990000|2022-05-09 20:26:30|440.57|437.21|440.49|437.13|440.57|437.21|440.49|437.13|0
1652128000000|2022-05-09 20:26:40|440.93|437.57|440.93|437.57|440.93|437.57|440.93|437.57|0
1652128010000|2022-05-09 20:26:50|440.72|437.36|440.72|437.36|440.79|437.43|440.72|437.36|0
1652128020000|2022-05-09 20:27:00|440.64|437.28|440.64|437.28|440.64|437.28|440.64|437.28|0
1652128030000|2022-05-09 20:27:10|440.79|437.43|440.79|437.43|440.79|437.43|440.64|437.28|0
1652128040000|2022-05-09 20:27:20|440.86|437.5|440.86|437.5|440.86|437.5|440.86|437.5|0
1652128050000|2022-05-09 20:27:30|440.79|437.43|440.93|437.57|440.93|437.57|440.79|437.43|0
1652128060000|2022-05-09 20:27:40|441.08|437.72|441.08|437.72|441.08|437.72|441.08|437.72|0
1652128070000|2022-05-09 20:27:50|441.16|437.8|441.16|437.8|441.16|437.8|441.16|437.8|0
1652128080000|2022-05-09 20:28:00|441.08|437.72|441.23|437.87|441.23|437.87|441.08|437.72|0
1652128090000|2022-05-09 20:28:10|441.08|437.72|441.23|437.87|441.23|437.87|441.08|437.72|0
1652128100000|2022-05-09 20:28:20|441.82|438.46|441.75|438.39|441.96|438.6|441.75|438.39|0
1652128110000|2022-05-09 20:28:30|441.82|438.46|442.11|438.75|442.11|438.75|441.82|438.46|0
1652128120000|2022-05-09 20:28:40|442.19|438.83|442.26|438.9|442.26|438.9|442.19|438.83|0
1652128130000|2022-05-09 20:28:50|442.85|439.49|443|439.64|443.14|439.78|442.85|439.49|0
1652128140000|2022-05-09 20:29:00|443.14|439.78|442.7|439.34|443.14|439.78|442.7|439.34|0
1652128150000|2022-05-09 20:29:10|442.78|439.42|443.14|439.78|443.14|439.78|442.78|439.42|0
1652128160000|2022-05-09 20:29:20|443|439.64|442.85|439.49|443.14|439.78|442.85|439.49|0
1652128170000|2022-05-09 20:29:30|442.92|439.56|442.85|439.49|442.92|439.56|442.85|439.49|0
1652128180000|2022-05-09 20:29:40|442.63|439.27|442.7|439.34|442.78|439.42|442.63|439.27|0
1652128190000|2022-05-09 20:29:50|442.4|439.04|442.4|439.04|442.4|439.04|442.4|439.04|0
1652128200000|2022-05-09 20:30:00|442.26|438.9|441.74|438.38|442.26|438.9|441.74|438.38|0
1652128210000|2022-05-09 20:30:10|441.67|438.31|441.23|437.87|441.67|438.31|441.23|437.87|0
1652128220000|2022-05-09 20:30:20|441.52|438.16|441.23|437.87|441.52|438.16|441.23|437.87|0
1652128230000|2022-05-09 20:30:30|441.3|437.94|441.3|437.94|441.3|437.94|441.23|437.87|0
1652128240000|2022-05-09 20:30:40|441.45|438.09|441.08|437.72|441.45|438.09|441.08|437.72|0
1652128250000|2022-05-09 20:30:50|441.3|437.94|441.81|438.45|441.81|438.45|441.16|437.8|0
1652128260000|2022-05-09 20:31:00|442.04|438.68|442.26|438.9|442.26|438.9|442.04|438.68|0
1652128270000|2022-05-09 20:31:10|442.4|439.04|442.55|439.19|442.7|439.34|442.4|439.04|0
1652128290000|2022-05-09 20:31:30|442.4|439.04|442.85|439.49|442.85|439.49|442.4|439.04|0
1652128300000|2022-05-09 20:31:40|442.99|439.63|442.99|439.63|443.14|439.78|442.99|439.63|0
1652128310000|2022-05-09 20:31:50|443.14|439.78|443.29|439.93|443.29|439.93|443.14|439.78|0
1652128320000|2022-05-09 20:32:00|443.37|440.01|443.58|440.22|443.58|440.22|443.37|440.01|0
1652128330000|2022-05-09 20:32:10|443.66|440.3|443.44|440.08|443.66|440.3|443.44|440.08|0
1652128340000|2022-05-09 20:32:20|443.58|440.22|443.58|440.22|443.58|440.22|443.44|440.08|0
1652128350000|2022-05-09 20:32:30|443.73|440.37|443.66|440.3|443.73|440.37|443.58|440.22|0
1652128360000|2022-05-09 20:32:40|443.88|440.52|443.88|440.52|444.03|440.67|443.88|440.52|0
1652128370000|2022-05-09 20:32:50|444.03|440.67|443.66|440.3|444.03|440.67|443.58|440.22|0
1652128380000|2022-05-09 20:33:00|443.58|440.22|443.88|440.52|443.88|440.52|443.58|440.22|0
1652128390000|2022-05-09 20:33:10|443.81|440.45|443.88|440.52|443.96|440.6|443.81|440.45|0
1652128400000|2022-05-09 20:33:20|443.96|440.6|443.88|440.52|443.96|440.6|443.88|440.52|0
1652128410000|2022-05-09 20:33:30|443.81|440.45|443.73|440.37|443.81|440.45|443.73|440.37|0
1652128420000|2022-05-09 20:33:40|443.88|440.52|443.88|440.52|443.88|440.52|443.88|440.52|0
1652128430000|2022-05-09 20:33:50|443.96|440.6|443.96|440.6|443.96|440.6|443.96|440.6|0
1652128440000|2022-05-09 20:34:00|443.88|440.52|443.81|440.45|443.88|440.52|443.81|440.45|0
1652128450000|2022-05-09 20:34:10|443.73|440.37|443.73|440.37|443.73|440.37|443.66|440.3|0
1652128460000|2022-05-09 20:34:20|443.58|440.22|443.73|440.37|443.73|440.37|443.58|440.22|0
1652128470000|2022-05-09 20:34:30|443.66|440.3|443.44|440.08|443.66|440.3|443.44|440.08|0
1652128480000|2022-05-09 20:34:40|443.51|440.15|443.44|440.08|443.51|440.15|443.44|440.08|0
1652128490000|2022-05-09 20:34:50|443.51|440.15|443.58|440.22|443.58|440.22|443.44|440.08|0
1652128500000|2022-05-09 20:35:00|443.44|440.08|443.29|439.93|443.44|440.08|443.29|439.93|0
1652128510000|2022-05-09 20:35:10|443.22|439.86|443.29|439.93|443.29|439.93|443.22|439.86|0
1652128520000|2022-05-09 20:35:20|443.36|440|443.44|440.08|443.44|440.08|443.36|440|0
1652128530000|2022-05-09 20:35:30|443.58|440.22|443.73|440.37|443.73|440.37|443.58|440.22|0
1652128540000|2022-05-09 20:35:40|443.88|440.52|444.03|440.67|444.03|440.67|443.88|440.52|0
1652128550000|2022-05-09 20:35:50|443.96|440.6|444.1|440.74|444.1|440.74|443.96|440.6|0
1652128560000|2022-05-09 20:36:00|443.73|440.37|443.81|440.45|443.81|440.45|443.73|440.37|0
1652128570000|2022-05-09 20:36:10|443.88|440.52|443.81|440.45|443.88|440.52|443.73|440.37|0
1652128580000|2022-05-09 20:36:20|443.88|440.52|443.88|440.52|443.88|440.52|443.88|440.52|0
1652128590000|2022-05-09 20:36:30|443.95|440.59|443.95|440.59|444.03|440.67|443.95|440.59|0
1652128600000|2022-05-09 20:36:40|443.88|440.52|443.88|440.52|443.95|440.59|443.88|440.52|0
1652128610000|2022-05-09 20:36:50|443.58|440.22|443.51|440.15|443.66|440.3|443.51|440.15|0
1652128620000|2022-05-09 20:37:00|443.58|440.22|443.51|440.15|443.88|440.52|443.51|440.15|0
1652128630000|2022-05-09 20:37:10|443.43|440.07|443.43|440.07|443.43|440.07|443.14|439.78|0
1652128640000|2022-05-09 20:37:20|443.66|440.3|443.58|440.22|443.66|440.3|443.58|440.22|0
1652128650000|2022-05-09 20:37:30|443.43|440.07|442.99|439.63|443.43|440.07|442.99|439.63|0
1652128660000|2022-05-09 20:37:40|443.43|440.07|443.73|440.37|443.73|440.37|443.43|440.07|0
1652128670000|2022-05-09 20:37:50|443.88|440.52|444.17|440.81|444.17|440.81|443.88|440.52|0
1652128680000|2022-05-09 20:38:00|444.1|440.74|444.17|440.81|444.17|440.81|444.1|440.74|0
1652128690000|2022-05-09 20:38:10|444.32|440.96|444.47|441.11|444.47|441.11|444.32|440.96|0
1652128700000|2022-05-09 20:38:20|444.17|440.81|444.25|440.89|444.25|440.89|444.17|440.81|0
1652128710000|2022-05-09 20:38:30|444.47|441.11|444.17|440.81|444.47|441.11|444.17|440.81|0
1652128720000|2022-05-09 20:38:40|444.32|440.96|444.4|441.04|444.4|441.04|444.32|440.96|0
1652128730000|2022-05-09 20:38:50|444.17|440.81|444.4|441.04|444.4|441.04|444.17|440.81|0
1652128740000|2022-05-09 20:39:00|444.32|440.96|444.17|440.81|444.32|440.96|444.17|440.81|0
1652128750000|2022-05-09 20:39:10|444.1|440.74|443.95|440.59|444.1|440.74|443.95|440.59|0
1652128760000|2022-05-09 20:39:20|443.66|440.3|443.58|440.22|443.66|440.3|443.58|440.22|0
1652128770000|2022-05-09 20:39:30|443.81|440.45|443.73|440.37|443.81|440.45|443.73|440.37|0
1652128780000|2022-05-09 20:39:40|443.66|440.3|443.81|440.45|443.81|440.45|443.66|440.3|0
1652128790000|2022-05-09 20:39:50|444.02|440.66|443.88|440.52|444.02|440.66|443.88|440.52|0
1652128800000|2022-05-09 20:40:00|443.73|440.37|444.17|440.81|444.17|440.81|443.73|440.37|0
1652128810000|2022-05-09 20:40:10|444.32|440.96|444.02|440.66|444.32|440.96|444.02|440.66|0
1652128820000|2022-05-09 20:40:20|444.17|440.81|444.47|441.11|444.62|441.26|444.17|440.81|0
1652128830000|2022-05-09 20:40:30|444.62|441.26|444.62|441.26|444.62|441.26|444.62|441.26|0
1652128840000|2022-05-09 20:40:40|444.47|441.11|444.62|441.26|444.62|441.26|444.47|441.11|0
1652128850000|2022-05-09 20:40:50|444.69|441.33|444.25|440.89|444.69|441.33|444.25|440.89|0
1652128860000|2022-05-09 20:41:00|444.17|440.81|444.32|440.96|444.32|440.96|444.17|440.81|0
1652128870000|2022-05-09 20:41:10|444.4|441.04|444.47|441.11|444.47|441.11|444.4|441.04|0
1652128880000|2022-05-09 20:41:20|444.54|441.18|444.61|441.25|444.62|441.26|444.54|441.18|0
1652128890000|2022-05-09 20:41:30|444.76|441.4|444.32|440.96|444.76|441.4|444.32|440.96|0
1652128900000|2022-05-09 20:41:40|444.76|441.4|444.76|441.4|444.76|441.4|444.76|441.4|0
1652128910000|2022-05-09 20:41:50|444.61|441.25|444.47|441.11|444.61|441.25|444.47|441.11|0
1652128920000|2022-05-09 20:42:00|444.4|441.04|444.17|440.81|444.4|441.04|444.17|440.81|0
1652128930000|2022-05-09 20:42:10|444.32|440.96|444.47|441.11|444.47|441.11|444.32|440.96|0
1652128940000|2022-05-09 20:42:20|444.54|441.18|444.76|441.4|444.76|441.4|444.54|441.18|0
1652128950000|2022-05-09 20:42:30|444.69|441.33|444.76|441.4|444.76|441.4|444.69|441.33|0
1652128970000|2022-05-09 20:42:50|444.61|441.25|444.61|441.25|444.61|441.25|444.61|441.25|0
1652128980000|2022-05-09 20:43:00|444.4|441.04|444.47|441.11|444.47|441.11|444.4|441.04|0
1652128990000|2022-05-09 20:43:10|444.4|441.04|444.25|440.89|444.4|441.04|444.25|440.89|0
1652129000000|2022-05-09 20:43:20|444.17|440.81|444.4|441.04|444.4|441.04|444.17|440.81|0
1652129010000|2022-05-09 20:43:30|444.25|440.89|444.32|440.96|444.32|440.96|444.25|440.89|0
1652129020000|2022-05-09 20:43:40|444.4|441.04|444.47|441.11|444.47|441.11|444.4|441.04|0
1652129030000|2022-05-09 20:43:50|444.25|440.89|444.32|440.96|444.32|440.96|444.25|440.89|0
1652129040000|2022-05-09 20:44:00|444.17|440.81|444.02|440.66|444.17|440.81|444.02|440.66|0
1652129050000|2022-05-09 20:44:10|443.87|440.51|443.87|440.51|443.87|440.51|443.87|440.51|0
1652129060000|2022-05-09 20:44:20|443.8|440.44|443.87|440.51|443.87|440.51|443.8|440.44|0
1652129070000|2022-05-09 20:44:30|444.02|440.66|443.73|440.37|444.02|440.66|443.73|440.37|0
1652129080000|2022-05-09 20:44:40|444.02|440.66|444.02|440.66|444.02|440.66|444.02|440.66|0
1652129090000|2022-05-09 20:44:50|443.95|440.59|443.95|440.59|443.95|440.59|443.95|440.59|0
1652129100000|2022-05-09 20:45:00|443.87|440.51|443.58|440.22|443.87|440.51|443.58|440.22|0
1652129110000|2022-05-09 20:45:10|443.51|440.15|443.21|439.85|443.51|440.15|443.21|439.85|0
1652129120000|2022-05-09 20:45:20|443.28|439.92|443.14|439.78|443.43|440.07|443.14|439.78|0
1652129130000|2022-05-09 20:45:30|443.43|440.07|443.28|439.92|443.43|440.07|443.28|439.92|0
1652129140000|2022-05-09 20:45:40|443.36|440|443.58|440.22|443.58|440.22|443.36|440|0
1652129150000|2022-05-09 20:45:50|443.43|440.07|443.87|440.51|443.87|440.51|443.43|440.07|0
1652129160000|2022-05-09 20:46:00|443.73|440.37|444.17|440.81|444.32|440.96|443.73|440.37|0
1652129170000|2022-05-09 20:46:10|444.02|440.66|444.02|440.66|444.02|440.66|444.02|440.66|0
1652129180000|2022-05-09 20:46:20|444.1|440.74|444.02|440.66|444.1|440.74|444.02|440.66|0
1652129190000|2022-05-09 20:46:30|443.95|440.59|443.58|440.22|443.95|440.59|443.58|440.22|0
1652129200000|2022-05-09 20:46:40|443.8|440.44|443.87|440.51|443.87|440.51|443.8|440.44|0
1652129210000|2022-05-09 20:46:50|443.65|440.29|443.95|440.59|443.95|440.59|443.65|440.29|0
1652129220000|2022-05-09 20:47:00|443.87|440.51|443.65|440.29|443.87|440.51|443.65|440.29|0
1652129230000|2022-05-09 20:47:10|443.73|440.37|443.58|440.22|443.73|440.37|443.58|440.22|0
1652129240000|2022-05-09 20:47:20|443.43|440.07|443.13|439.77|443.43|440.07|443.13|439.77|0
1652129250000|2022-05-09 20:47:30|443.28|439.92|443.13|439.77|443.28|439.92|443.13|439.77|0
1652129260000|2022-05-09 20:47:40|443.28|439.92|443.36|440|443.36|440|443.28|439.92|0
1652129270000|2022-05-09 20:47:50|443.28|439.92|442.99|439.63|443.36|440|442.99|439.63|0
1652129280000|2022-05-09 20:48:00|443.13|439.77|443.13|439.77|443.13|439.77|442.99|439.63|0
1652129290000|2022-05-09 20:48:10|443.28|439.92|443.43|440.07|443.43|440.07|443.28|439.92|0
1652129300000|2022-05-09 20:48:20|443.28|439.92|443.36|440|443.36|440|443.28|439.92|0
1652129310000|2022-05-09 20:48:30|443.43|440.07|443.72|440.36|443.72|440.36|443.43|440.07|0
1652129320000|2022-05-09 20:48:40|443.65|440.29|443.72|440.36|443.72|440.36|443.65|440.29|0
1652129330000|2022-05-09 20:48:50|443.87|440.51|443.87|440.51|444.02|440.66|443.87|440.51|0
1652129340000|2022-05-09 20:49:00|444.17|440.81|444.1|440.74|444.17|440.81|444.1|440.74|0
1652129350000|2022-05-09 20:49:10|443.72|440.36|443.58|440.22|443.8|440.44|443.58|440.22|0
1652129360000|2022-05-09 20:49:20|443.51|440.15|443.43|440.07|443.58|440.22|443.36|440|0
1652129370000|2022-05-09 20:49:30|443.58|440.22|443.43|440.07|443.58|440.22|443.43|440.07|0
1652129380000|2022-05-09 20:49:40|443.58|440.22|443.58|440.22|443.58|440.22|443.43|440.07|0
1652129390000|2022-05-09 20:49:50|443.72|440.36|443.43|440.07|443.72|440.36|443.43|440.07|0
1652129400000|2022-05-09 20:50:00|443.51|440.15|444.17|440.81|444.17|440.81|443.51|440.15|0
1652129410000|2022-05-09 20:50:10|443.95|440.59|444.02|440.66|444.02|440.66|443.95|440.59|0
1652129420000|2022-05-09 20:50:20|444.24|440.88|444.17|440.81|444.24|440.88|444.17|440.81|0
1652129430000|2022-05-09 20:50:30|444.32|440.96|443.87|440.51|444.32|440.96|443.87|440.51|0
1652129440000|2022-05-09 20:50:40|443.95|440.59|444.02|440.66|444.02|440.66|443.95|440.59|0
1652129450000|2022-05-09 20:50:50|443.95|440.59|443.8|440.44|443.95|440.59|443.8|440.44|0
1652129460000|2022-05-09 20:51:00|443.58|440.22|443.58|440.22|443.58|440.22|443.5|440.14|0
1652129470000|2022-05-09 20:51:10|443.87|440.51|443.87|440.51|443.95|440.59|443.87|440.51|0
1652129480000|2022-05-09 20:51:20|443.72|440.36|443.87|440.51|443.87|440.51|443.72|440.36|0
1652129490000|2022-05-09 20:51:30|444.02|440.66|443.72|440.36|444.02|440.66|443.72|440.36|0
1652129500000|2022-05-09 20:51:40|443.8|440.44|443.65|440.29|443.8|440.44|443.65|440.29|0
1652129510000|2022-05-09 20:51:50|443.72|440.36|443.72|440.36|443.72|440.36|443.72|440.36|0
1652129520000|2022-05-09 20:52:00|444.02|440.66|444.1|440.74|444.1|440.74|444.02|440.66|0
1652129530000|2022-05-09 20:52:10|443.95|440.59|444.02|440.66|444.1|440.74|443.95|440.59|0
1652129540000|2022-05-09 20:52:20|443.87|440.51|443.72|440.36|443.95|440.59|443.72|440.36|0
1652129550000|2022-05-09 20:52:30|443.8|440.44|443.87|440.51|443.87|440.51|443.72|440.36|0
1652129560000|2022-05-09 20:52:40|444.02|440.66|443.95|440.59|444.02|440.66|443.95|440.59|0
1652129570000|2022-05-09 20:52:50|443.72|440.36|443.36|440|443.72|440.36|443.36|440|0
1652129580000|2022-05-09 20:53:00|443.43|440.07|443.43|440.07|443.43|440.07|443.28|439.92|0
1652129590000|2022-05-09 20:53:10|443.28|439.92|443.36|440|443.36|440|443.28|439.92|0
1652129600000|2022-05-09 20:53:20|443.28|439.92|443.43|440.07|443.43|440.07|443.28|439.92|0
1652129610000|2022-05-09 20:53:30|443.5|440.14|443.57|440.21|443.57|440.21|443.43|440.07|0
1652129620000|2022-05-09 20:53:40|443.72|440.36|443.57|440.21|443.72|440.36|443.57|440.21|0
1652129630000|2022-05-09 20:53:50|443.72|440.36|443.28|439.92|443.72|440.36|443.21|439.85|0
1652129640000|2022-05-09 20:54:00|443.43|440.07|443.43|440.07|443.43|440.07|443.43|440.07|0
1652129650000|2022-05-09 20:54:10|443.57|440.21|443.43|440.07|443.65|440.29|443.43|440.07|0
1652129660000|2022-05-09 20:54:20|443.36|440|443.72|440.36|443.72|440.36|443.36|440|0
1652129670000|2022-05-09 20:54:30|443.8|440.44|443.57|440.21|443.8|440.44|443.43|440.07|0
1652129680000|2022-05-09 20:54:40|443.72|440.36|443.8|440.44|443.8|440.44|443.72|440.36|0
1652129690000|2022-05-09 20:54:50|443.87|440.51|443.5|440.14|443.87|440.51|443.21|439.85|0
1652129700000|2022-05-09 20:55:00|443.43|440.07|443.5|440.14|443.5|440.14|443.43|440.07|0
1652129720000|2022-05-09 20:55:20|443.57|440.21|443.5|440.14|443.57|440.21|443.43|440.07|0
1652129730000|2022-05-09 20:55:30|443.57|440.21|443.72|440.36|443.72|440.36|443.57|440.21|0
1652129740000|2022-05-09 20:55:40|443.65|440.29|443.28|439.92|443.65|440.29|443.28|439.92|0
1652129750000|2022-05-09 20:55:50|443.5|440.14|443.65|440.29|443.65|440.29|443.5|440.14|0
1652129760000|2022-05-09 20:56:00|443.72|440.36|443.8|440.44|443.8|440.44|443.72|440.36|0
1652129770000|2022-05-09 20:56:10|443.72|440.36|443.8|440.44|443.8|440.44|443.72|440.36|0
1652129780000|2022-05-09 20:56:20|443.35|439.99|443.28|439.92|443.35|439.99|443.28|439.92|0
1652129790000|2022-05-09 20:56:30|443.35|439.99|443.35|439.99|443.43|440.07|443.28|439.92|0
1652129800000|2022-05-09 20:56:40|443.65|440.29|443.87|440.51|443.87|440.51|443.65|440.29|0
1652129810000|2022-05-09 20:56:50|444.02|440.66|444.02|440.66|444.02|440.66|444.02|440.66|0
1652129820000|2022-05-09 20:57:00|443.8|440.44|444.02|440.66|444.16|440.8|443.65|440.29|0
1652129830000|2022-05-09 20:57:10|444.09|440.73|444.16|440.8|444.16|440.8|444.09|440.73|0
1652129840000|2022-05-09 20:57:20|444.09|440.73|444.02|440.66|444.09|440.73|444.02|440.66|0
1652129850000|2022-05-09 20:57:30|443.87|440.51|444.09|440.73|444.16|440.8|443.87|440.51|0
1652129860000|2022-05-09 20:57:40|444.02|440.66|444.16|440.8|444.16|440.8|444.02|440.66|0
1652129870000|2022-05-09 20:57:50|444.09|440.73|444.16|440.8|444.16|440.8|444.09|440.73|0
1652129880000|2022-05-09 20:58:00|444.31|440.95|444.31|440.95|444.31|440.95|444.31|440.95|0
1652129890000|2022-05-09 20:58:10|444.02|440.66|444.02|440.66|444.31|440.95|444.02|440.66|0
1652129900000|2022-05-09 20:58:20|443.94|440.58|443.87|440.51|444.02|440.66|443.87|440.51|0
1652129910000|2022-05-09 20:58:30|443.72|440.36|443.87|440.51|443.87|440.51|443.72|440.36|0
1652129920000|2022-05-09 20:58:40|443.8|440.44|443.87|440.51|443.87|440.51|443.8|440.44|0
1652129930000|2022-05-09 20:58:50|444.09|440.73|443.8|440.44|444.09|440.73|443.8|440.44|0
1652129940000|2022-05-09 20:59:00|443.87|440.51|444.02|440.66|444.02|440.66|443.87|440.51|0
1652129950000|2022-05-09 20:59:10|443.87|440.51|444.02|440.66|444.02|440.66|443.87|440.51|0
1652129960000|2022-05-09 20:59:20|443.94|440.58|443.87|440.51|443.94|440.58|443.72|440.36|0
1652129970000|2022-05-09 20:59:30|443.94|440.58|443.72|440.36|443.94|440.58|443.72|440.36|0
1652129980000|2022-05-09 20:59:40|443.87|440.51|443.87|440.51|443.87|440.51|443.87|440.51|0
1652129990000|2022-05-09 20:59:50|443.8|440.44|443.52|440.72|443.8|440.72|443.52|440.44|0
1652130000000|2022-05-09 21:00:00|443.53|440.73|443.66|440.86|443.66|440.86|443.53|440.73|0
1652130020000|2022-05-09 21:00:20|443.61|440.81|443.61|440.81|443.61|440.81|443.61|440.81|0
1652130030000|2022-05-09 21:00:30|443.02|440.22|444.23|441.43|444.23|441.43|443.02|440.22|0
1652130040000|2022-05-09 21:00:40|444.27|441.47|444.27|441.47|444.27|441.47|444.27|441.47|0
1652130080000|2022-05-09 21:01:20|444.23|441.43|444.19|441.39|444.23|441.43|444.19|441.39|0
1652130090000|2022-05-09 21:01:30|444.23|441.43|444.23|441.43|444.23|441.43|444.23|441.43|0
1652130100000|2022-05-09 21:01:40|444.27|441.47|444.27|441.47|444.27|441.47|444.27|441.47|0
1652130120000|2022-05-09 21:02:00|444.36|441.56|444.36|441.56|444.36|441.56|444.36|441.56|0
1652130130000|2022-05-09 21:02:10|444.27|441.47|444.27|441.47|444.27|441.47|444.27|441.47|0
1652130140000|2022-05-09 21:02:20|444.16|441.36|444.16|441.36|444.16|441.36|444.16|441.36|0
1652130200000|2022-05-09 21:03:20|444.14|441.34|444.14|441.34|444.14|441.34|444.14|441.34|0
1652130230000|2022-05-09 21:03:50|444.12|441.32|444.12|441.32|444.12|441.32|444.12|441.32|0
1652130240000|2022-05-09 21:04:00|443.82|441.02|443.86|441.06|443.86|441.06|443.82|441.02|0
1652130250000|2022-05-09 21:04:10|443.95|441.15|443.71|440.91|443.95|441.15|443.71|440.91|0
1652130260000|2022-05-09 21:04:20|443.75|440.95|443.82|441.02|443.82|441.02|443.75|440.95|0
1652130280000|2022-05-09 21:04:40|443.78|440.98|443.78|440.98|443.78|440.98|443.78|440.98|0
1652130290000|2022-05-09 21:04:50|443.79|440.99|443.79|440.99|443.79|440.99|443.79|440.99|0
1652130300000|2022-05-09 21:05:00|443.84|441.04|443.84|441.04|443.84|441.04|443.84|441.04|0
1652130310000|2022-05-09 21:05:10|443.86|441.06|443.86|441.06|443.86|441.06|443.86|441.06|0
1652130320000|2022-05-09 21:05:20|443.88|441.08|443.88|441.08|443.88|441.08|443.88|441.08|0
1652130340000|2022-05-09 21:05:40|443.86|441.06|443.86|441.06|443.86|441.06|443.86|441.06|0
1652130350000|2022-05-09 21:05:50|443.84|441.04|443.75|440.95|443.88|441.08|443.75|440.95|0
1652130370000|2022-05-09 21:06:10|443.69|440.89|443.75|440.95|443.75|440.95|443.69|440.89|0
1652130400000|2022-05-09 21:06:40|443.78|440.98|443.78|440.98|443.78|440.98|443.78|440.98|0
1652130410000|2022-05-09 21:06:50|443.75|440.95|443.75|440.95|443.75|440.95|443.75|440.95|0
1652130430000|2022-05-09 21:07:10|443.69|440.89|443.69|440.89|443.69|440.89|443.69|440.89|0
1652130440000|2022-05-09 21:07:20|443.75|440.95|443.69|440.89|443.75|440.95|443.69|440.89|0
1652130470000|2022-05-09 21:07:50|443.73|440.93|443.73|440.93|443.73|440.93|443.73|440.93|0
1652130500000|2022-05-09 21:08:20|443.69|440.89|443.69|440.89|443.69|440.89|443.69|440.89|0
1652130520000|2022-05-09 21:08:40|443.73|440.93|443.75|440.95|443.75|440.95|443.73|440.93|0
1652130540000|2022-05-09 21:09:00|443.73|440.93|443.73|440.93|443.73|440.93|443.73|440.93|0
1652130560000|2022-05-09 21:09:20|443.77|440.97|443.77|440.97|443.77|440.97|443.77|440.97|0
1652130610000|2022-05-09 21:10:10|443.73|440.93|443.73|440.93|443.73|440.93|443.73|440.93|0
1652130630000|2022-05-09 21:10:30|443.77|440.97|443.77|440.97|443.77|440.97|443.77|440.97|0
1652130720000|2022-05-09 21:12:00|443.73|440.93|443.73|440.93|443.73|440.93|443.73|440.93|0
1652130730000|2022-05-09 21:12:10|443.79|440.99|443.73|440.93|443.79|440.99|443.73|440.93|0
1652130820000|2022-05-09 21:13:40|443.77|440.97|443.77|440.97|443.77|440.97|443.77|440.97|0
1652130860000|2022-05-09 21:14:20|443.75|440.95|443.73|440.93|443.75|440.95|443.71|440.91|0
1652130900000|2022-05-09 21:15:00|443.79|440.99|443.79|440.99|443.79|440.99|443.79|440.99|0
1652130920000|2022-05-09 21:15:20|443.66|440.86|443.66|440.86|443.66|440.86|443.66|440.86|0
1652130970000|2022-05-09 21:16:10|443.62|440.82|443.62|440.82|443.62|440.82|443.62|440.82|0
1652131000000|2022-05-09 21:16:40|443.75|440.95|443.75|440.95|443.75|440.95|443.75|440.95|0
1652131010000|2022-05-09 21:16:50|443.68|440.88|443.68|440.88|443.68|440.88|443.68|440.88|0
1652131070000|2022-05-09 21:17:50|443.94|441.14|443.94|441.14|443.94|441.14|443.94|441.14|0
1652131080000|2022-05-09 21:18:00|443.68|440.88|443.68|440.88|443.68|440.88|443.68|440.88|0
1652131090000|2022-05-09 21:18:10|443.75|440.95|443.75|440.95|443.75|440.95|443.75|440.95|0
1652131110000|2022-05-09 21:18:30|443.77|440.97|443.68|440.88|443.77|440.97|443.68|440.88|0
1652131150000|2022-05-09 21:19:10|443.71|440.91|443.84|441.04|443.84|441.04|443.71|440.91|0
1652131160000|2022-05-09 21:19:20|443.81|441.01|443.92|441.12|443.92|441.12|443.81|441.01|0
1652131180000|2022-05-09 21:19:40|443.85|441.05|443.97|441.17|443.97|441.17|443.85|441.05|0
1652131190000|2022-05-09 21:19:50|443.96|441.16|443.81|441.01|443.96|441.16|443.81|441.01|0
1652131200000|2022-05-09 21:20:00|443.84|441.04|443.83|441.03|443.92|441.12|443.79|440.99|0
1652131210000|2022-05-09 21:20:10|444.15|441.35|443.94|441.14|444.15|441.35|443.94|441.14|0
1652131230000|2022-05-09 21:20:30|443.7|440.9|443.7|440.9|443.7|440.9|443.7|440.9|0
1652131320000|2022-05-09 21:22:00|443.77|440.97|443.77|440.97|443.77|440.97|443.77|440.97|0
1652131330000|2022-05-09 21:22:10|443.7|440.9|443.72|440.92|443.72|440.92|443.7|440.9|0
1652131350000|2022-05-09 21:22:30|443.68|440.88|443.66|440.86|443.68|440.88|443.66|440.86|0
1652131370000|2022-05-09 21:22:50|443.83|441.03|443.94|441.14|443.94|441.14|443.83|441.03|0
1652131380000|2022-05-09 21:23:00|443.92|441.12|443.94|441.14|443.94|441.14|443.92|441.12|0
1652131420000|2022-05-09 21:23:40|443.83|441.03|443.81|441.01|443.83|441.03|443.81|441.01|0
1652131430000|2022-05-09 21:23:50|443.83|441.03|443.83|441.03|443.83|441.03|443.83|441.03|0
1652131440000|2022-05-09 21:24:00|443.81|441.01|443.87|441.07|443.87|441.07|443.79|440.99|0
1652131450000|2022-05-09 21:24:10|443.9|441.1|444.05|441.25|444.05|441.25|443.9|441.1|0
1652131460000|2022-05-09 21:24:20|444.18|441.38|444.18|441.38|444.18|441.38|444.18|441.38|0
1652131480000|2022-05-09 21:24:40|444.13|441.33|443.98|441.18|444.15|441.35|443.98|441.18|0
1652131490000|2022-05-09 21:24:50|443.96|441.16|443.96|441.16|443.96|441.16|443.96|441.16|0
1652131530000|2022-05-09 21:25:30|443.79|440.99|443.79|440.99|443.79|440.99|443.79|440.99|0
1652131540000|2022-05-09 21:25:40|443.96|441.16|443.98|441.18|443.98|441.18|443.96|441.16|0
1652131550000|2022-05-09 21:25:50|443.85|441.05|443.98|441.18|443.98|441.18|443.85|441.05|0
1652131670000|2022-05-09 21:27:50|443.96|441.16|443.96|441.16|443.96|441.16|443.96|441.16|0
1652131690000|2022-05-09 21:28:10|444.09|441.29|444.09|441.29|444.09|441.29|444.09|441.29|0
1652131700000|2022-05-09 21:28:20|444.26|441.46|444.26|441.46|444.26|441.46|444.26|441.46|0
1652131730000|2022-05-09 21:28:50|444.36|441.56|444.36|441.56|444.36|441.56|444.36|441.56|0
1652131760000|2022-05-09 21:29:20|444.34|441.54|444.34|441.54|444.34|441.54|444.34|441.54|0
1652131770000|2022-05-09 21:29:30|444.36|441.56|444.34|441.54|444.36|441.56|444.34|441.54|0
1652131810000|2022-05-09 21:30:10|444.36|441.56|444.34|441.54|444.36|441.56|444.34|441.54|0
1652131820000|2022-05-09 21:30:20|444.36|441.56|444.36|441.56|444.36|441.56|444.36|441.56|0
1652131830000|2022-05-09 21:30:30|444.39|441.59|444.39|441.59|444.39|441.59|444.39|441.59|0
1652131840000|2022-05-09 21:30:40|444.24|441.44|444.24|441.44|444.26|441.46|444.21|441.41|0
1652131900000|2022-05-09 21:31:40|444.36|441.56|444.41|441.61|444.41|441.61|444.36|441.56|0
1652131950000|2022-05-09 21:32:30|444.44|441.64|444.44|441.64|444.44|441.64|444.44|441.64|0
1652131960000|2022-05-09 21:32:40|444.52|441.72|444.54|441.74|444.54|441.74|444.52|441.72|0
1652132010000|2022-05-09 21:33:30|444.64|441.84|444.64|441.84|444.64|441.84|444.64|441.84|0
1652132040000|2022-05-09 21:34:00|444.69|441.89|444.69|441.89|444.69|441.89|444.69|441.89|0
1652132050000|2022-05-09 21:34:10|444.67|441.87|444.67|441.87|444.67|441.87|444.67|441.87|0
1652132060000|2022-05-09 21:34:20|444.56|441.76|444.56|441.76|444.56|441.76|444.56|441.76|0
1652132090000|2022-05-09 21:34:50|444.52|441.72|444.52|441.72|444.52|441.72|444.52|441.72|0
1652132120000|2022-05-09 21:35:20|444.6|441.8|444.6|441.8|444.6|441.8|444.6|441.8|0
1652132240000|2022-05-09 21:37:20|444.62|441.82|444.62|441.82|444.62|441.82|444.62|441.82|0
1652132330000|2022-05-09 21:38:50|444.73|441.93|444.73|441.93|444.73|441.93|444.73|441.93|0
1652132340000|2022-05-09 21:39:00|444.71|441.91|444.64|441.84|444.71|441.91|444.64|441.84|0
1652132370000|2022-05-09 21:39:30|444.6|441.8|444.6|441.8|444.6|441.8|444.6|441.8|0
1652132400000|2022-05-09 21:40:00|444.62|441.82|444.62|441.82|444.62|441.82|444.62|441.82|0
1652132480000|2022-05-09 21:41:20|444.49|441.69|444.39|441.59|444.49|441.69|444.39|441.59|0
1652132530000|2022-05-09 21:42:10|444.66|441.86|444.66|441.86|444.66|441.86|444.66|441.86|0
1652132560000|2022-05-09 21:42:40|444.39|441.59|444.49|441.69|444.49|441.69|444.39|441.59|0
1652132570000|2022-05-09 21:42:50|444.6|441.8|444.6|441.8|444.6|441.8|444.6|441.8|0
1652132620000|2022-05-09 21:43:40|444.69|441.89|444.82|442.02|444.82|442.02|444.69|441.89|0
1652132650000|2022-05-09 21:44:10|444.62|441.82|444.62|441.82|444.62|441.82|444.62|441.82|0
1652132660000|2022-05-09 21:44:20|444.6|441.8|444.6|441.8|444.6|441.8|444.6|441.8|0
1652132700000|2022-05-09 21:45:00|444.62|441.82|444.62|441.82|444.62|441.82|444.62|441.82|0
1652132720000|2022-05-09 21:45:20|444.6|441.8|444.6|441.8|444.6|441.8|444.6|441.8|0
1652132770000|2022-05-09 21:46:10|444.62|441.82|444.62|441.82|444.62|441.82|444.62|441.82|0
1652132830000|2022-05-09 21:47:10|444.6|441.8|444.6|441.8|444.6|441.8|444.6|441.8|0
1652132840000|2022-05-09 21:47:20|444.62|441.82|444.62|441.82|444.62|441.82|444.62|441.82|0
1652132880000|2022-05-09 21:48:00|444.6|441.8|444.6|441.8|444.6|441.8|444.6|441.8|0
1652132900000|2022-05-09 21:48:20|444.47|441.67|444.47|441.67|444.47|441.67|444.47|441.67|0
1652132910000|2022-05-09 21:48:30|444.45|441.65|444.43|441.63|444.45|441.65|444.43|441.63|0
1652132920000|2022-05-09 21:48:40|444.45|441.65|444.45|441.65|444.45|441.65|444.45|441.65|0
1652132930000|2022-05-09 21:48:50|444.53|441.73|444.51|441.71|444.53|441.73|444.51|441.71|0
1652132950000|2022-05-09 21:49:10|444.55|441.75|444.55|441.75|444.55|441.75|444.55|441.75|0
1652132960000|2022-05-09 21:49:20|444.51|441.71|444.51|441.71|444.51|441.71|444.51|441.71|0
1652132980000|2022-05-09 21:49:40|444.55|441.75|444.55|441.75|444.55|441.75|444.55|441.75|0
1652133010000|2022-05-09 21:50:10|444.51|441.71|444.51|441.71|444.51|441.71|444.51|441.71|0
1652133020000|2022-05-09 21:50:20|444.49|441.69|444.51|441.71|444.51|441.71|444.49|441.69|0
1652133040000|2022-05-09 21:50:40|444.49|441.69|444.46|441.66|444.49|441.69|444.45|441.65|0
1652133050000|2022-05-09 21:50:50|444.45|441.65|444.46|441.66|444.46|441.66|444.45|441.65|0
1652133070000|2022-05-09 21:51:10|444.51|441.71|444.51|441.71|444.51|441.71|444.51|441.71|0
1652133090000|2022-05-09 21:51:30|444.45|441.65|444.38|441.58|444.45|441.65|444.38|441.58|0
1652133130000|2022-05-09 21:52:10|444.36|441.56|444.34|441.54|444.36|441.56|444.34|441.54|0
1652133150000|2022-05-09 21:52:30|444.28|441.48|444.28|441.48|444.28|441.48|444.28|441.48|0
1652133170000|2022-05-09 21:52:50|444.3|441.5|444.3|441.5|444.3|441.5|444.3|441.5|0
1652133180000|2022-05-09 21:53:00|444.28|441.48|444.28|441.48|444.28|441.48|444.28|441.48|0
1652133190000|2022-05-09 21:53:10|444.24|441.44|444.24|441.44|444.24|441.44|444.24|441.44|0
1652133220000|2022-05-09 21:53:40|444.26|441.46|444.26|441.46|444.26|441.46|444.26|441.46|0
1652133240000|2022-05-09 21:54:00|444.14|441.34|444.14|441.34|444.14|441.34|444.14|441.34|0
1652133250000|2022-05-09 21:54:10|444.08|441.28|444.08|441.28|444.08|441.28|444.08|441.28|0
1652133260000|2022-05-09 21:54:20|444.06|441.26|444.06|441.26|444.06|441.26|444.06|441.26|0
1652133290000|2022-05-09 21:54:50|444.04|441.24|444.04|441.24|444.04|441.24|444.04|441.24|0
1652133300000|2022-05-09 21:55:00|444.01|441.21|443.89|441.09|444.01|441.21|443.89|441.09|0
1652133310000|2022-05-09 21:55:10|443.84|441.04|443.84|441.04|443.84|441.04|443.84|441.04|0
1652133320000|2022-05-09 21:55:20|443.87|441.07|443.87|441.07|443.87|441.07|443.87|441.07|0
1652133340000|2022-05-09 21:55:40|443.8|441|443.8|441|443.8|441|443.8|441|0
1652133350000|2022-05-09 21:55:50|443.87|441.07|443.82|441.02|443.87|441.07|443.82|441.02|0
1652133360000|2022-05-09 21:56:00|443.87|441.07|443.87|441.07|443.87|441.07|443.87|441.07|0
1652133400000|2022-05-09 21:56:40|443.69|440.89|443.69|440.89|443.69|440.89|443.69|440.89|0
1652133410000|2022-05-09 21:56:50|443.63|440.83|443.8|441|443.8|441|443.63|440.83|0
1652133420000|2022-05-09 21:57:00|443.76|440.96|443.76|440.96|443.76|440.96|443.76|440.96|0
1652133460000|2022-05-09 21:57:40|443.71|440.91|443.56|440.76|443.71|440.91|443.56|440.76|0
1652133490000|2022-05-09 21:58:10|443.71|440.91|443.71|440.91|443.71|440.91|443.71|440.91|0
1652133500000|2022-05-09 21:58:20|443.67|440.87|443.67|440.87|443.67|440.87|443.67|440.87|0
1652133510000|2022-05-09 21:58:30|443.69|440.89|443.69|440.89|443.69|440.89|443.69|440.89|0
1652133520000|2022-05-09 21:58:40|443.58|440.78|443.58|440.78|443.58|440.78|443.58|440.78|0
1652133530000|2022-05-09 21:58:50|443.56|440.76|443.56|440.76|443.56|440.76|443.56|440.76|0
1652133540000|2022-05-09 21:59:00|443.65|440.85|443.46|440.66|443.65|440.85|443.46|440.66|0
1652133550000|2022-05-09 21:59:10|443.24|440.44|443.35|440.55|443.35|440.55|443.24|440.44|0
1652133560000|2022-05-09 21:59:20|443.07|440.27|442.85|440.05|443.07|440.27|442.85|440.05|0
1652133570000|2022-05-09 21:59:30|442.81|440.01|442.96|440.16|442.96|440.16|442.81|440.01|0
1652133580000|2022-05-09 21:59:40|442.81|440.01|442.96|440.16|442.96|440.16|442.68|439.88|0
1652133600000|2022-05-09 22:00:00|442.04|439.24|441.16|438.36|442.04|439.24|440.87|438.07|0
1652133610000|2022-05-09 22:00:10|441.31|438.51|440.35|437.55|441.31|438.51|440.35|437.55|0
1652133620000|2022-05-09 22:00:20|440.64|437.84|439.61|436.81|440.64|437.84|439.47|436.67|0
1652133630000|2022-05-09 22:00:30|439.54|436.74|439.61|436.81|439.61|436.81|439.54|436.74|0
1652133640000|2022-05-09 22:00:40|439.84|437.04|439.1|436.3|439.84|437.04|439.1|436.3|0
1652133650000|2022-05-09 22:00:50|438.66|435.86|438.3|435.5|438.73|435.93|438.3|435.5|0
1652133660000|2022-05-09 22:01:00|438.73|435.93|439.03|436.23|439.1|436.3|438.73|435.93|0
1652133670000|2022-05-09 22:01:10|438.52|435.72|438.3|435.5|438.52|435.72|438.3|435.5|0
1652133680000|2022-05-09 22:01:20|438.52|435.72|438.73|435.93|438.73|435.93|438.52|435.72|0
1652133690000|2022-05-09 22:01:30|438.66|435.86|438.73|435.93|438.73|435.93|438.66|435.86|0
1652133700000|2022-05-09 22:01:40|439.1|436.3|439.17|436.37|439.17|436.37|439.1|436.3|0
1652133710000|2022-05-09 22:01:50|439.32|436.52|439.03|436.23|439.32|436.52|438.88|436.08|0
1652133720000|2022-05-09 22:02:00|438.81|436.01|438.96|436.16|438.96|436.16|438.81|436.01|0
1652133730000|2022-05-09 22:02:10|438.73|435.93|438.73|435.93|438.73|435.93|438.59|435.79|0
1652133740000|2022-05-09 22:02:20|439.54|436.74|439.91|437.11|439.91|437.11|439.54|436.74|0
1652133750000|2022-05-09 22:02:30|439.84|437.04|440.2|437.4|440.2|437.4|439.84|437.04|0
1652133760000|2022-05-09 22:02:40|440.35|437.55|440.35|437.55|440.79|437.99|440.28|437.48|0
1652133770000|2022-05-09 22:02:50|440.2|437.4|440.93|438.13|440.93|438.13|440.2|437.4|0
1652133780000|2022-05-09 22:03:00|440.86|438.06|440.79|437.99|440.86|438.06|440.79|437.99|0
1652133800000|2022-05-09 22:03:20|440.2|437.4|439.84|437.04|440.2|437.4|439.84|437.04|0
1652133810000|2022-05-09 22:03:30|439.69|436.89|439.84|437.04|439.84|437.04|439.69|436.89|0
1652133820000|2022-05-09 22:03:40|439.76|436.96|439.91|437.11|439.98|437.18|439.76|436.96|0
1652133830000|2022-05-09 22:03:50|439.98|437.18|440.42|437.62|440.42|437.62|439.98|437.18|0
1652133840000|2022-05-09 22:04:00|440.49|437.69|440.49|437.69|440.49|437.69|440.49|437.69|0
1652133850000|2022-05-09 22:04:10|440.64|437.84|440.64|437.84|440.64|437.84|440.64|437.84|0
1652133860000|2022-05-09 22:04:20|440.86|438.06|440.79|437.99|440.86|438.06|440.72|437.92|0
1652133870000|2022-05-09 22:04:30|440.72|437.92|440.93|438.13|440.93|438.13|440.72|437.92|0
1652133880000|2022-05-09 22:04:40|441.01|438.21|441.08|438.28|441.08|438.28|441.01|438.21|0
1652133890000|2022-05-09 22:04:50|441.01|438.21|441.01|438.21|441.01|438.21|441.01|438.21|0
1652133900000|2022-05-09 22:05:00|441.08|438.28|440.79|437.99|441.08|438.28|440.79|437.99|0
1652133910000|2022-05-09 22:05:10|440.64|437.84|440.42|437.62|440.64|437.84|440.42|437.62|0
1652133920000|2022-05-09 22:05:20|440.35|437.55|440.49|437.69|440.49|437.69|440.35|437.55|0
1652133930000|2022-05-09 22:05:30|440.64|437.84|440.86|438.06|440.86|438.06|440.49|437.69|0
1652133940000|2022-05-09 22:05:40|440.93|438.13|440.93|438.13|441.08|438.28|440.93|438.13|0
1652133950000|2022-05-09 22:05:50|441.01|438.21|440.93|438.13|441.01|438.21|440.93|438.13|0
1652133960000|2022-05-09 22:06:00|440.86|438.06|440.79|437.99|440.86|438.06|440.79|437.99|0
1652133970000|2022-05-09 22:06:10|440.64|437.84|440.49|437.69|440.64|437.84|440.49|437.69|0
1652133980000|2022-05-09 22:06:20|440.35|437.55|440.49|437.69|440.49|437.69|440.35|437.55|0
1652133990000|2022-05-09 22:06:30|440.42|437.62|440.42|437.62|440.49|437.69|440.42|437.62|0
1652134000000|2022-05-09 22:06:40|440.49|437.69|440.2|437.4|440.49|437.69|440.2|437.4|0
1652134010000|2022-05-09 22:06:50|440.35|437.55|440.35|437.55|440.35|437.55|440.35|437.55|0
1652134020000|2022-05-09 22:07:00|440.05|437.25|439.9|437.1|440.05|437.25|439.83|437.03|0
1652134030000|2022-05-09 22:07:10|440.13|437.33|439.9|437.1|440.13|437.33|439.9|437.1|0
1652134040000|2022-05-09 22:07:20|439.98|437.18|440.2|437.4|440.2|437.4|439.98|437.18|0
1652134050000|2022-05-09 22:07:30|440.05|437.25|440.05|437.25|440.2|437.4|440.05|437.25|0
1652134060000|2022-05-09 22:07:40|440.13|437.33|440.27|437.47|440.27|437.47|440.13|437.33|0
1652134070000|2022-05-09 22:07:50|440.34|437.54|440.49|437.69|440.49|437.69|440.34|437.54|0
1652134080000|2022-05-09 22:08:00|440.34|437.54|440.2|437.4|440.34|437.54|440.2|437.4|0
1652134090000|2022-05-09 22:08:10|440.05|437.25|440.13|437.33|440.2|437.4|440.05|437.25|0
1652134100000|2022-05-09 22:08:20|440.27|437.47|440.05|437.25|440.27|437.47|440.05|437.25|0
1652134110000|2022-05-09 22:08:30|440.2|437.4|439.9|437.1|440.2|437.4|439.9|437.1|0
1652134120000|2022-05-09 22:08:40|440.13|437.33|440.2|437.4|440.27|437.47|440.05|437.25|0
1652134130000|2022-05-09 22:08:50|440.05|437.25|440.2|437.4|440.2|437.4|440.05|437.25|0
1652134160000|2022-05-09 22:09:20|440.27|437.47|440.34|437.54|440.34|437.54|440.27|437.47|0
1652134170000|2022-05-09 22:09:30|440.64|437.84|440.49|437.69|440.64|437.84|440.49|437.69|0
1652134180000|2022-05-09 22:09:40|440.64|437.84|440.78|437.98|440.78|437.98|440.64|437.84|0
1652134190000|2022-05-09 22:09:50|440.93|438.13|441.23|438.43|441.23|438.43|440.93|438.13|0
1652134200000|2022-05-09 22:10:00|441.08|438.28|441.23|438.43|441.23|438.43|440.93|438.13|0
1652134210000|2022-05-09 22:10:10|441.37|438.57|441.37|438.57|441.37|438.57|441.37|438.57|0
1652134220000|2022-05-09 22:10:20|441.52|438.72|441.67|438.87|441.67|438.87|441.52|438.72|0
1652134230000|2022-05-09 22:10:30|441.37|438.57|441.37|438.57|441.37|438.57|441.37|438.57|0
1652134240000|2022-05-09 22:10:40|441.23|438.43|441.45|438.65|441.45|438.65|441.23|438.43|0
1652134250000|2022-05-09 22:10:50|441.6|438.8|441.52|438.72|441.6|438.8|441.52|438.72|0
1652134260000|2022-05-09 22:11:00|441.6|438.8|441.6|438.8|441.6|438.8|441.52|438.72|0
1652134270000|2022-05-09 22:11:10|441.67|438.87|441.6|438.8|441.67|438.87|441.52|438.72|0
1652134280000|2022-05-09 22:11:20|441.74|438.94|441.81|439.01|441.96|439.16|441.67|438.87|0
1652134290000|2022-05-09 22:11:30|441.96|439.16|441.96|439.16|441.96|439.16|441.96|439.16|0
1652134300000|2022-05-09 22:11:40|442.11|439.31|442.11|439.31|442.11|439.31|442.11|439.31|0
1652134310000|2022-05-09 22:11:50|441.96|439.16|442.04|439.24|442.04|439.24|441.96|439.16|0
1652134320000|2022-05-09 22:12:00|441.96|439.16|441.81|439.01|441.96|439.16|441.81|439.01|0
1652134330000|2022-05-09 22:12:10|441.67|438.87|441.67|438.87|441.67|438.87|441.67|438.87|0
1652134340000|2022-05-09 22:12:20|441.52|438.72|441.52|438.72|441.52|438.72|441.52|438.72|0
1652134360000|2022-05-09 22:12:40|441.37|438.57|441.37|438.57|441.37|438.57|441.37|438.57|0
1652134380000|2022-05-09 22:13:00|441.22|438.42|440.93|438.13|441.22|438.42|440.93|438.13|0
1652134390000|2022-05-09 22:13:10|440.78|437.98|440.57|437.77|440.78|437.98|440.57|437.77|0
1652134400000|2022-05-09 22:13:20|440.34|437.54|440.34|437.54|440.34|437.54|440.34|437.54|0
1652134410000|2022-05-09 22:13:30|440.2|437.4|440.05|437.25|440.2|437.4|440.05|437.25|0
1652134420000|2022-05-09 22:13:40|440.2|437.4|440.64|437.84|440.64|437.84|440.2|437.4|0
1652134430000|2022-05-09 22:13:50|440.86|438.06|440.78|437.98|440.86|438.06|440.78|437.98|0
1652134440000|2022-05-09 22:14:00|440.64|437.84|440.27|437.47|440.64|437.84|440.27|437.47|0
1652134450000|2022-05-09 22:14:10|440.19|437.39|440.42|437.62|440.42|437.62|440.19|437.39|0
1652134460000|2022-05-09 22:14:20|440.34|437.54|440.19|437.39|440.34|437.54|440.05|437.25|0
1652134470000|2022-05-09 22:14:30|439.98|437.18|439.83|437.03|439.98|437.18|439.83|437.03|0
1652134480000|2022-05-09 22:14:40|439.98|437.18|439.83|437.03|439.98|437.18|439.83|437.03|0
1652134490000|2022-05-09 22:14:50|439.75|436.95|439.75|436.95|439.75|436.95|439.75|436.95|0
1652134500000|2022-05-09 22:15:00|439.46|436.66|439.39|436.59|439.46|436.66|439.39|436.59|0
1652134510000|2022-05-09 22:15:10|439.31|436.51|439.39|436.59|439.46|436.66|439.31|436.51|0
1652134520000|2022-05-09 22:15:20|439.31|436.51|439.02|436.22|439.31|436.51|439.02|436.22|0
1652134530000|2022-05-09 22:15:30|439.17|436.37|438.87|436.07|439.17|436.37|438.87|436.07|0
1652134540000|2022-05-09 22:15:40|438.73|435.93|438.73|435.93|438.73|435.93|438.73|435.93|0
1652134560000|2022-05-09 22:16:00|438.87|436.07|438.95|436.15|438.95|436.15|438.87|436.07|0
1652134570000|2022-05-09 22:16:10|439.31|436.51|439.17|436.37|439.31|436.51|439.17|436.37|0
1652134580000|2022-05-09 22:16:20|439.24|436.44|439.24|436.44|439.24|436.44|439.24|436.44|0
1652134590000|2022-05-09 22:16:30|439.17|436.37|439.17|436.37|439.17|436.37|439.17|436.37|0
1652134600000|2022-05-09 22:16:40|439.31|436.51|439.39|436.59|439.39|436.59|439.31|436.51|0
1652134610000|2022-05-09 22:16:50|439.31|436.51|439.54|436.74|439.54|436.74|439.31|436.51|0
1652134620000|2022-05-09 22:17:00|439.46|436.66|439.54|436.74|439.54|436.74|439.46|436.66|0
1652134630000|2022-05-09 22:17:10|439.61|436.81|439.75|436.95|439.75|436.95|439.61|436.81|0
1652134640000|2022-05-09 22:17:20|439.61|436.81|439.31|436.51|439.61|436.81|439.31|436.51|0
1652134650000|2022-05-09 22:17:30|439.24|436.44|439.31|436.51|439.31|436.51|439.24|436.44|0
1652134660000|2022-05-09 22:17:40|439.17|436.37|439.1|436.3|439.24|436.44|439.1|436.3|0
1652134670000|2022-05-09 22:17:50|438.8|436|438.58|435.78|438.8|436|438.58|435.78|0
1652134680000|2022-05-09 22:18:00|438.66|435.86|438.73|435.93|438.73|435.93|438.66|435.86|0
1652134690000|2022-05-09 22:18:10|438.87|436.07|439.02|436.22|439.02|436.22|438.87|436.07|0
1652134700000|2022-05-09 22:18:20|438.87|436.07|438.95|436.15|438.95|436.15|438.87|436.07|0
1652134710000|2022-05-09 22:18:30|438.87|436.07|438.95|436.15|438.95|436.15|438.87|436.07|0
1652134720000|2022-05-09 22:18:40|438.73|435.93|438.8|436|438.87|436.07|438.73|435.93|0
1652134730000|2022-05-09 22:18:50|438.73|435.93|439.46|436.66|439.9|437.1|438.73|435.93|0
1652134740000|2022-05-09 22:19:00|439.31|436.51|439.39|436.59|439.39|436.59|439.31|436.51|0
1652134750000|2022-05-09 22:19:10|439.17|436.37|439.31|436.51|439.39|436.59|439.17|436.37|0
1652134760000|2022-05-09 22:19:20|439.46|436.66|439.17|436.37|439.61|436.81|439.17|436.37|0
1652134770000|2022-05-09 22:19:30|439.24|436.44|438.8|436|439.24|436.44|438.8|436|0
1652134780000|2022-05-09 22:19:40|438.87|436.07|439.17|436.37|439.17|436.37|438.87|436.07|0
1652134790000|2022-05-09 22:19:50|439.02|436.22|439.02|436.22|439.02|436.22|439.02|436.22|0
1652134800000|2022-05-09 22:20:00|438.95|436.15|438.43|435.63|438.95|436.15|438.43|435.63|0
1652134810000|2022-05-09 22:20:10|438.58|435.78|438.43|435.63|438.58|435.78|438.43|435.63|0
1652134820000|2022-05-09 22:20:20|438.58|435.78|438.58|435.78|438.58|435.78|438.58|435.78|0
1652134830000|2022-05-09 22:20:30|438.73|435.93|438.66|435.86|438.73|435.93|438.66|435.86|0
1652134840000|2022-05-09 22:20:40|438.8|436|438.73|435.93|438.8|436|438.73|435.93|0
1652134850000|2022-05-09 22:20:50|438.66|435.86|438.43|435.63|438.66|435.86|438.43|435.63|0
1652134860000|2022-05-09 22:21:00|438.36|435.56|438.29|435.49|438.36|435.56|438.29|435.49|0
1652134870000|2022-05-09 22:21:10|438.36|435.56|438.43|435.63|438.43|435.63|438.36|435.56|0
1652134880000|2022-05-09 22:21:20|438.58|435.78|438.58|435.78|438.58|435.78|438.43|435.63|0
1652134890000|2022-05-09 22:21:30|438.51|435.71|438.51|435.71|438.51|435.71|438.43|435.63|0
1652134900000|2022-05-09 22:21:40|438.58|435.78|438.65|435.85|438.65|435.85|438.58|435.78|0
1652134910000|2022-05-09 22:21:50|438.73|435.93|438.87|436.07|438.95|436.15|438.73|435.93|0
1652134920000|2022-05-09 22:22:00|439.02|436.22|438.87|436.07|439.02|436.22|438.87|436.07|0
1652134930000|2022-05-09 22:22:10|439.02|436.22|439.09|436.29|439.09|436.29|439.02|436.22|0
1652134940000|2022-05-09 22:22:20|439.31|436.51|439.09|436.29|439.31|436.51|439.02|436.22|0
1652134950000|2022-05-09 22:22:30|439.02|436.22|439.16|436.36|439.16|436.36|439.02|436.22|0
1652134960000|2022-05-09 22:22:40|439.24|436.44|439.24|436.44|439.24|436.44|439.24|436.44|0
1652134970000|2022-05-09 22:22:50|438.72|435.92|438.58|435.78|438.72|435.92|438.58|435.78|0
1652134980000|2022-05-09 22:23:00|438.65|435.85|438.58|435.78|438.72|435.92|438.58|435.78|0
1652134990000|2022-05-09 22:23:10|438.65|435.85|438.65|435.85|438.65|435.85|438.65|435.85|0
1652135000000|2022-05-09 22:23:20|438.72|435.92|438.8|436|438.8|436|438.72|435.92|0
1652135010000|2022-05-09 22:23:30|438.72|435.92|438.58|435.78|438.72|435.92|438.58|435.78|0
1652135020000|2022-05-09 22:23:40|438.65|435.85|438.43|435.63|438.65|435.85|438.43|435.63|0
1652135030000|2022-05-09 22:23:50|438.51|435.71|438.51|435.71|438.51|435.71|438.51|435.71|0
1652135040000|2022-05-09 22:24:00|438.43|435.63|438.8|436|438.8|436|438.43|435.63|0
1652135050000|2022-05-09 22:24:10|438.87|436.07|438.95|436.15|438.95|436.15|438.87|436.07|0
1652135060000|2022-05-09 22:24:20|439.02|436.22|439.16|436.36|439.24|436.44|439.02|436.22|0
1652135070000|2022-05-09 22:24:30|439.31|436.51|438.87|436.07|439.31|436.51|438.87|436.07|0
1652135080000|2022-05-09 22:24:40|438.8|436|438.8|436|438.8|436|438.8|436|0
1652135090000|2022-05-09 22:24:50|438.65|435.85|438.8|436|438.8|436|438.65|435.85|0
1652135100000|2022-05-09 22:25:00|438.65|435.85|438.87|436.07|438.87|436.07|438.65|435.85|0
1652135110000|2022-05-09 22:25:10|438.8|436|438.72|435.92|438.8|436|438.72|435.92|0
1652135120000|2022-05-09 22:25:20|438.8|436|438.8|436|438.8|436|438.8|436|0
1652135130000|2022-05-09 22:25:30|438.87|436.07|438.87|436.07|438.87|436.07|438.87|436.07|0
1652135140000|2022-05-09 22:25:40|438.8|436|438.72|435.92|438.8|436|438.65|435.85|0
1652135150000|2022-05-09 22:25:50|438.8|436|438.72|435.92|438.8|436|438.72|435.92|0
1652135160000|2022-05-09 22:26:00|438.65|435.85|438.65|435.85|438.65|435.85|438.65|435.85|0
1652135170000|2022-05-09 22:26:10|438.87|436.07|438.87|436.07|438.87|436.07|438.87|436.07|0
1652135180000|2022-05-09 22:26:20|438.72|435.92|438.51|435.71|438.72|435.92|438.43|435.63|0
1652135190000|2022-05-09 22:26:30|438.58|435.78|438.65|435.85|438.65|435.85|438.58|435.78|0
1652135200000|2022-05-09 22:26:40|438.58|435.78|438.65|435.85|438.65|435.85|438.58|435.78|0
1652135220000|2022-05-09 22:27:00|438.58|435.78|438.51|435.71|438.58|435.78|438.51|435.71|0
1652135230000|2022-05-09 22:27:10|438.58|435.78|438.58|435.78|438.58|435.78|438.58|435.78|0
1652135240000|2022-05-09 22:27:20|438.65|435.85|438.58|435.78|438.65|435.85|438.58|435.78|0
1652135250000|2022-05-09 22:27:30|438.72|435.92|438.72|435.92|438.72|435.92|438.72|435.92|0
1652135260000|2022-05-09 22:27:40|438.58|435.78|438.43|435.63|438.58|435.78|438.43|435.63|0
1652135270000|2022-05-09 22:27:50|438.58|435.78|438.65|435.85|438.65|435.85|438.58|435.78|0
1652135280000|2022-05-09 22:28:00|438.72|435.92|438.65|435.85|438.72|435.92|438.58|435.78|0
1652135310000|2022-05-09 22:28:30|438.72|435.92|438.65|435.85|438.72|435.92|438.65|435.85|0
1652135320000|2022-05-09 22:28:40|438.58|435.78|438.58|435.78|438.58|435.78|438.58|435.78|0
1652135340000|2022-05-09 22:29:00|438.72|435.92|438.72|435.92|438.72|435.92|438.72|435.92|0
1652135350000|2022-05-09 22:29:10|438.87|436.07|438.65|435.85|438.87|436.07|438.65|435.85|0
1652135360000|2022-05-09 22:29:20|438.58|435.78|438.5|435.7|438.58|435.78|438.43|435.63|0
1652135370000|2022-05-09 22:29:30|438.58|435.78|438.58|435.78|438.58|435.78|438.58|435.78|0
1652135380000|2022-05-09 22:29:40|438.87|436.07|438.8|436|438.87|436.07|438.8|436|0
1652135390000|2022-05-09 22:29:50|438.87|436.07|438.72|435.92|438.87|436.07|438.72|435.92|0
1652135400000|2022-05-09 22:30:00|438.57|435.77|438.72|435.92|438.72|435.92|438.43|435.63|0
1652135410000|2022-05-09 22:30:10|438.8|436|438.43|435.63|438.8|436|438.43|435.63|0
1652135430000|2022-05-09 22:30:30|438.5|435.7|438.43|435.63|438.5|435.7|438.43|435.63|0
1652135450000|2022-05-09 22:30:50|438.28|435.48|438.28|435.48|438.28|435.48|438.28|435.48|0
1652135460000|2022-05-09 22:31:00|437.84|435.04|437.7|434.9|437.92|435.12|437.7|434.9|0
1652135470000|2022-05-09 22:31:10|437.55|434.75|437.7|434.9|437.7|434.9|437.55|434.75|0
1652135480000|2022-05-09 22:31:20|437.84|435.04|438.14|435.34|438.14|435.34|437.84|435.04|0
1652135490000|2022-05-09 22:31:30|438.28|435.48|438.28|435.48|438.28|435.48|438.28|435.48|0
1652135500000|2022-05-09 22:31:40|438.21|435.41|437.99|435.19|438.21|435.41|437.99|435.19|0
1652135520000|2022-05-09 22:32:00|438.06|435.26|437.84|435.04|438.06|435.26|437.84|435.04|0
1652135530000|2022-05-09 22:32:10|437.4|434.6|437.63|434.83|437.63|434.83|437.4|434.6|0
1652135540000|2022-05-09 22:32:20|437.84|435.04|437.7|434.9|437.84|435.04|437.7|434.9|0
1652135550000|2022-05-09 22:32:30|437.84|435.04|437.55|434.75|437.84|435.04|437.55|434.75|0
1652135560000|2022-05-09 22:32:40|437.48|434.68|437.55|434.75|437.55|434.75|437.48|434.68|0
1652135570000|2022-05-09 22:32:50|437.4|434.6|437.4|434.6|437.55|434.75|437.4|434.6|0
1652135590000|2022-05-09 22:33:10|437.33|434.53|437.26|434.46|437.33|434.53|437.26|434.46|0
1652135600000|2022-05-09 22:33:20|437.11|434.31|437.11|434.31|437.11|434.31|437.11|434.31|0
1652135610000|2022-05-09 22:33:30|437.4|434.6|437.4|434.6|437.4|434.6|437.4|434.6|0
1652135620000|2022-05-09 22:33:40|437.11|434.31|436.82|434.02|437.11|434.31|436.82|434.02|0
1652135630000|2022-05-09 22:33:50|437.11|434.31|437.04|434.24|437.11|434.31|437.04|434.24|0
1652135640000|2022-05-09 22:34:00|436.96|434.16|436.96|434.16|436.96|434.16|436.82|434.02|0
1652135660000|2022-05-09 22:34:20|437.11|434.31|437.11|434.31|437.11|434.31|437.11|434.31|0
1652135670000|2022-05-09 22:34:30|436.96|434.16|436.96|434.16|436.96|434.16|436.96|434.16|0
1652135680000|2022-05-09 22:34:40|437.11|434.31|437.11|434.31|437.11|434.31|437.11|434.31|0
1652135700000|2022-05-09 22:35:00|436.96|434.16|437.11|434.31|437.11|434.31|436.96|434.16|0
1652135750000|2022-05-09 22:35:50|436.96|434.16|437.11|434.31|437.11|434.31|436.96|434.16|0
1652135790000|2022-05-09 22:36:30|437.04|434.24|436.67|433.87|437.04|434.24|436.67|433.87|0
1652135800000|2022-05-09 22:36:40|436.82|434.02|436.96|434.16|436.96|434.16|436.67|433.87|0
1652135810000|2022-05-09 22:36:50|436.75|433.95|436.75|433.95|436.75|433.95|436.75|433.95|0
1652135820000|2022-05-09 22:37:00|436.82|434.02|436.67|433.87|436.82|434.02|436.67|433.87|0
1652135830000|2022-05-09 22:37:10|436.82|434.02|436.67|433.87|436.82|434.02|436.67|433.87|0
1652135840000|2022-05-09 22:37:20|436.82|434.02|436.67|433.87|436.82|434.02|436.67|433.87|0
1652135860000|2022-05-09 22:37:40|436.82|434.02|436.82|434.02|436.82|434.02|436.82|434.02|0
1652135880000|2022-05-09 22:38:00|436.67|433.87|436.67|433.87|436.67|433.87|436.67|433.87|0
1652135890000|2022-05-09 22:38:10|436.82|434.02|436.82|434.02|436.82|434.02|436.82|434.02|0
1652135900000|2022-05-09 22:38:20|437.11|434.31|437.11|434.31|437.11|434.31|437.11|434.31|0
1652135910000|2022-05-09 22:38:30|436.96|434.16|436.82|434.02|437.11|434.31|436.82|434.02|0
1652135920000|2022-05-09 22:38:40|436.67|433.87|436.67|433.87|436.67|433.87|436.67|433.87|0
1652135940000|2022-05-09 22:39:00|436.82|434.02|436.82|434.02|436.82|434.02|436.82|434.02|0
1652135950000|2022-05-09 22:39:10|436.75|433.95|436.67|433.87|436.75|433.95|436.67|433.87|0
1652135960000|2022-05-09 22:39:20|436.82|434.02|436.82|434.02|436.82|434.02|436.82|434.02|0
1652135970000|2022-05-09 22:39:30|437.11|434.31|437.11|434.31|437.11|434.31|437.11|434.31|0
1652135990000|2022-05-09 22:39:50|436.96|434.16|436.96|434.16|436.96|434.16|436.96|434.16|0
1652136010000|2022-05-09 22:40:10|437.11|434.31|437.11|434.31|437.11|434.31|437.11|434.31|0
1652136040000|2022-05-09 22:40:40|437.25|434.45|437.25|434.45|437.25|434.45|437.25|434.45|0
1652136050000|2022-05-09 22:40:50|437.4|434.6|437.33|434.53|437.4|434.6|437.33|434.53|0
1652136060000|2022-05-09 22:41:00|437.4|434.6|437.4|434.6|437.4|434.6|437.4|434.6|0
1652136070000|2022-05-09 22:41:10|437.33|434.53|437.69|434.89|437.69|434.89|437.33|434.53|0
1652136080000|2022-05-09 22:41:20|437.84|435.04|437.98|435.18|437.98|435.18|437.77|434.97|0
1652136090000|2022-05-09 22:41:30|437.84|435.04|437.84|435.04|437.84|435.04|437.84|435.04|0
1652136100000|2022-05-09 22:41:40|437.98|435.18|437.98|435.18|437.98|435.18|437.98|435.18|0
1652136110000|2022-05-09 22:41:50|437.84|435.04|437.84|435.04|437.84|435.04|437.84|435.04|0
1652136120000|2022-05-09 22:42:00|437.69|434.89|437.69|434.89|437.69|434.89|437.69|434.89|0
1652136130000|2022-05-09 22:42:10|437.55|434.75|437.62|434.82|437.62|434.82|437.55|434.75|0
1652136140000|2022-05-09 22:42:20|437.54|434.74|437.69|434.89|437.69|434.89|437.54|434.74|0
1652136160000|2022-05-09 22:42:40|437.84|435.04|437.84|435.04|437.84|435.04|437.84|435.04|0
1652136170000|2022-05-09 22:42:50|437.98|435.18|437.84|435.04|437.98|435.18|437.84|435.04|0
1652136180000|2022-05-09 22:43:00|437.69|434.89|437.62|434.82|437.69|434.89|437.62|434.82|0
1652136190000|2022-05-09 22:43:10|437.54|434.74|437.54|434.74|437.54|434.74|437.54|434.74|0
1652136200000|2022-05-09 22:43:20|437.69|434.89|437.69|434.89|437.69|434.89|437.69|434.89|0
1652136220000|2022-05-09 22:43:40|437.62|434.82|437.62|434.82|437.62|434.82|437.62|434.82|0
1652136230000|2022-05-09 22:43:50|437.54|434.74|437.25|434.45|437.54|434.74|437.11|434.31|0
1652136240000|2022-05-09 22:44:00|437.11|434.31|437.25|434.45|437.25|434.45|436.96|434.16|0
1652136250000|2022-05-09 22:44:10|437.11|434.31|437.54|434.74|437.54|434.74|437.04|434.24|0
1652136260000|2022-05-09 22:44:20|437.69|434.89|437.69|434.89|437.84|435.04|437.69|434.89|0
1652136270000|2022-05-09 22:44:30|437.62|434.82|437.54|434.74|437.62|434.82|437.54|434.74|0
1652136280000|2022-05-09 22:44:40|437.69|434.89|437.54|434.74|437.69|434.89|437.54|434.74|0
1652136290000|2022-05-09 22:44:50|437.69|434.89|437.69|434.89|437.69|434.89|437.69|434.89|0
1652136300000|2022-05-09 22:45:00|437.62|434.82|437.84|435.04|437.84|435.04|437.54|434.74|0
1652136320000|2022-05-09 22:45:20|437.69|434.89|437.69|434.89|437.69|434.89|437.69|434.89|0
1652136330000|2022-05-09 22:45:30|437.84|435.04|437.84|435.04|437.84|435.04|437.84|435.04|0
1652136340000|2022-05-09 22:45:40|437.98|435.18|437.98|435.18|437.98|435.18|437.98|435.18|0
1652136390000|2022-05-09 22:46:30|438.13|435.33|438.27|435.47|438.27|435.47|438.13|435.33|0
1652136410000|2022-05-09 22:46:50|438.13|435.33|437.54|434.74|438.13|435.33|437.54|434.74|0
1652136420000|2022-05-09 22:47:00|437.4|434.6|437.25|434.45|437.4|434.6|437.25|434.45|0
1652136440000|2022-05-09 22:47:20|437.18|434.38|437.25|434.45|437.25|434.45|437.18|434.38|0
1652136450000|2022-05-09 22:47:30|437.4|434.6|437.4|434.6|437.4|434.6|437.4|434.6|0
1652136460000|2022-05-09 22:47:40|437.54|434.74|437.54|434.74|437.54|434.74|437.54|434.74|0
1652136470000|2022-05-09 22:47:50|437.47|434.67|437.54|434.74|437.54|434.74|437.47|434.67|0
1652136480000|2022-05-09 22:48:00|437.47|434.67|437.4|434.6|437.54|434.74|437.4|434.6|0
1652136500000|2022-05-09 22:48:20|437.25|434.45|437.25|434.45|437.25|434.45|437.25|434.45|0
1652136510000|2022-05-09 22:48:30|437.1|434.3|437.1|434.3|437.1|434.3|437.1|434.3|0
1652136520000|2022-05-09 22:48:40|437.18|434.38|437.18|434.38|437.18|434.38|437.18|434.38|0
1652136530000|2022-05-09 22:48:50|436.96|434.16|436.96|434.16|436.96|434.16|436.96|434.16|0
1652136540000|2022-05-09 22:49:00|437.1|434.3|437.03|434.23|437.1|434.3|437.03|434.23|0
1652136550000|2022-05-09 22:49:10|436.96|434.16|436.96|434.16|436.96|434.16|436.89|434.09|0
1652136560000|2022-05-09 22:49:20|436.81|434.01|436.81|434.01|436.81|434.01|436.81|434.01|0
1652136570000|2022-05-09 22:49:30|436.96|434.16|436.96|434.16|436.96|434.16|436.96|434.16|0
1652136580000|2022-05-09 22:49:40|436.81|434.01|436.81|434.01|436.81|434.01|436.81|434.01|0
1652136610000|2022-05-09 22:50:10|437.1|434.3|437.25|434.45|437.25|434.45|437.1|434.3|0
1652136630000|2022-05-09 22:50:30|437.54|434.74|437.54|434.74|437.54|434.74|437.54|434.74|0
1652136650000|2022-05-09 22:50:50|437.25|434.45|437.18|434.38|437.25|434.45|437.18|434.38|0
1652136660000|2022-05-09 22:51:00|437.25|434.45|437.25|434.45|437.25|434.45|437.25|434.45|0
1652136670000|2022-05-09 22:51:10|437.39|434.59|437.39|434.59|437.39|434.59|437.39|434.59|0
1652136680000|2022-05-09 22:51:20|437.54|434.74|437.69|434.89|437.69|434.89|437.54|434.74|0
1652136690000|2022-05-09 22:51:30|437.54|434.74|437.25|434.45|437.54|434.74|437.25|434.45|0
1652136700000|2022-05-09 22:51:40|437.1|434.3|437.1|434.3|437.1|434.3|437.1|434.3|0
1652136710000|2022-05-09 22:51:50|437.25|434.45|437.25|434.45|437.25|434.45|437.25|434.45|0
1652136740000|2022-05-09 22:52:20|437.39|434.59|437.39|434.59|437.39|434.59|437.39|434.59|0
1652136750000|2022-05-09 22:52:30|437.32|434.52|437.25|434.45|437.32|434.52|437.25|434.45|0
1652136760000|2022-05-09 22:52:40|437.18|434.38|437.25|434.45|437.25|434.45|437.18|434.38|0
1652136780000|2022-05-09 22:53:00|437.32|434.52|437.32|434.52|437.32|434.52|437.25|434.45|0
1652136790000|2022-05-09 22:53:10|437.39|434.59|437.32|434.52|437.39|434.59|437.32|434.52|0
1652136800000|2022-05-09 22:53:20|437.39|434.59|437.47|434.67|437.47|434.67|437.39|434.59|0
1652136810000|2022-05-09 22:53:30|437.54|434.74|437.54|434.74|437.54|434.74|437.54|434.74|0
1652136840000|2022-05-09 22:54:00|437.39|434.59|437.39|434.59|437.39|434.59|437.39|434.59|0
1652136860000|2022-05-09 22:54:20|437.54|434.74|437.54|434.74|437.54|434.74|437.54|434.74|0
1652136870000|2022-05-09 22:54:30|437.47|434.67|437.39|434.59|437.47|434.67|437.39|434.59|0
1652136880000|2022-05-09 22:54:40|437.47|434.67|437.47|434.67|437.47|434.67|437.47|434.67|0
1652136890000|2022-05-09 22:54:50|437.39|434.59|437.39|434.59|437.39|434.59|437.39|434.59|0
1652136900000|2022-05-09 22:55:00|437.47|434.67|437.39|434.59|437.47|434.67|437.39|434.59|0
1652136910000|2022-05-09 22:55:10|437.32|434.52|437.39|434.59|437.39|434.59|437.32|434.52|0
1652136950000|2022-05-09 22:55:50|437.25|434.45|437.25|434.45|437.25|434.45|437.25|434.45|0
1652136960000|2022-05-09 22:56:00|437.32|434.52|437.54|434.74|437.54|434.74|437.32|434.52|0
1652137000000|2022-05-09 22:56:40|437.68|434.88|437.68|434.88|437.68|434.88|437.68|434.88|0
1652137010000|2022-05-09 22:56:50|437.61|434.81|437.68|434.88|437.68|434.88|437.61|434.81|0
1652137020000|2022-05-09 22:57:00|437.83|435.03|437.83|435.03|437.83|435.03|437.83|435.03|0
1652137030000|2022-05-09 22:57:10|438.12|435.32|437.98|435.18|438.12|435.32|437.98|435.18|0
1652137040000|2022-05-09 22:57:20|438.05|435.25|437.91|435.11|438.05|435.25|437.83|435.03|0
1652137050000|2022-05-09 22:57:30|437.98|435.18|437.91|435.11|437.98|435.18|437.91|435.11|0
1652137060000|2022-05-09 22:57:40|437.83|435.03|437.98|435.18|437.98|435.18|437.83|435.03|0
1652137070000|2022-05-09 22:57:50|438.05|435.25|437.98|435.18|438.05|435.25|437.98|435.18|0
1652137080000|2022-05-09 22:58:00|438.05|435.25|437.98|435.18|438.05|435.25|437.98|435.18|0
1652137090000|2022-05-09 22:58:10|437.91|435.11|437.83|435.03|437.91|435.11|437.83|435.03|0
1652137100000|2022-05-09 22:58:20|437.76|434.96|437.68|434.88|437.76|434.96|437.68|434.88|0
1652137110000|2022-05-09 22:58:30|437.83|435.03|437.98|435.18|437.98|435.18|437.83|435.03|0
1652137130000|2022-05-09 22:58:50|438.12|435.32|438.27|435.47|438.27|435.47|438.12|435.32|0
1652137140000|2022-05-09 22:59:00|438.2|435.4|438.05|435.25|438.2|435.4|438.05|435.25|0
1652137150000|2022-05-09 22:59:10|437.98|435.18|437.98|435.18|437.98|435.18|437.98|435.18|0
1652137170000|2022-05-09 22:59:30|437.91|435.11|437.83|435.03|437.98|435.18|437.83|435.03|0
1652137180000|2022-05-09 22:59:40|437.68|434.88|437.68|434.88|437.68|434.88|437.68|434.88|0
1652137190000|2022-05-09 22:59:50|437.54|434.74|437.54|434.74|437.54|434.74|437.54|434.74|0
1652137200000|2022-05-09 23:00:00|437.39|434.59|437.39|434.59|437.39|434.59|437.39|434.59|0
1652137210000|2022-05-09 23:00:10|437.54|434.74|437.83|435.03|437.83|435.03|437.54|434.74|0
1652137220000|2022-05-09 23:00:20|437.68|434.88|437.54|434.74|437.68|434.88|437.54|434.74|0
1652137230000|2022-05-09 23:00:30|437.61|434.81|437.54|434.74|437.61|434.81|437.54|434.74|0
1652137240000|2022-05-09 23:00:40|437.39|434.59|437.39|434.59|437.39|434.59|437.39|434.59|0
1652137250000|2022-05-09 23:00:50|437.47|434.67|437.61|434.81|437.68|434.88|437.47|434.67|0
1652137260000|2022-05-09 23:01:00|437.68|434.88|437.68|434.88|437.68|434.88|437.61|434.81|0
1652137270000|2022-05-09 23:01:10|437.83|435.03|437.76|434.96|437.83|435.03|437.76|434.96|0
1652137280000|2022-05-09 23:01:20|437.83|435.03|437.83|435.03|437.83|435.03|437.83|435.03|0
1652137300000|2022-05-09 23:01:40|437.68|434.88|437.68|434.88|437.68|434.88|437.68|434.88|0
1652137310000|2022-05-09 23:01:50|437.83|435.03|437.83|435.03|437.83|435.03|437.83|435.03|0
1652137320000|2022-05-09 23:02:00|437.97|435.17|437.39|434.59|437.97|435.17|437.39|434.59|0
1652137350000|2022-05-09 23:02:30|437.32|434.52|437.32|434.52|437.32|434.52|437.32|434.52|0
1652137360000|2022-05-09 23:02:40|437.39|434.59|437.39|434.59|437.39|434.59|437.39|434.59|0
1652137370000|2022-05-09 23:02:50|437.47|434.67|437.47|434.67|437.47|434.67|437.47|434.67|0
1652137380000|2022-05-09 23:03:00|437.39|434.59|437.39|434.59|437.39|434.59|437.24|434.44|0
1652137390000|2022-05-09 23:03:10|437.24|434.44|437.39|434.59|437.39|434.59|437.24|434.44|0
1652137400000|2022-05-09 23:03:20|437.24|434.44|437.39|434.59|437.39|434.59|437.24|434.44|0
1652137410000|2022-05-09 23:03:30|437.54|434.74|437.54|434.74|437.54|434.74|437.54|434.74|0
1652137420000|2022-05-09 23:03:40|437.68|434.88|437.68|434.88|437.68|434.88|437.68|434.88|0
1652137430000|2022-05-09 23:03:50|437.61|434.81|437.46|434.66|437.61|434.81|437.46|434.66|0
1652137440000|2022-05-09 23:04:00|437.39|434.59|437.39|434.59|437.39|434.59|437.39|434.59|0
1652137450000|2022-05-09 23:04:10|437.46|434.66|437.46|434.66|437.46|434.66|437.46|434.66|0
1652137460000|2022-05-09 23:04:20|437.39|434.59|437.39|434.59|437.39|434.59|437.39|434.59|0
1652137470000|2022-05-09 23:04:30|437.46|434.66|437.53|434.73|437.53|434.73|437.46|434.66|0
1652137490000|2022-05-09 23:04:50|437.61|434.81|437.68|434.88|437.68|434.88|437.61|434.81|0
1652137500000|2022-05-09 23:05:00|437.61|434.81|437.53|434.73|437.61|434.81|437.53|434.73|0
1652137510000|2022-05-09 23:05:10|437.46|434.66|437.39|434.59|437.46|434.66|437.39|434.59|0
1652137520000|2022-05-09 23:05:20|437.32|434.52|437.32|434.52|437.32|434.52|437.32|434.52|0
1652137530000|2022-05-09 23:05:30|437.39|434.59|437.53|434.73|437.53|434.73|437.39|434.59|0
1652137540000|2022-05-09 23:05:40|437.32|434.52|437.32|434.52|437.32|434.52|437.32|434.52|0
1652137550000|2022-05-09 23:05:50|437.39|434.59|437.39|434.59|437.39|434.59|437.39|434.59|0
1652137580000|2022-05-09 23:06:20|437.32|434.52|437.39|434.59|437.39|434.59|437.32|434.52|0
1652137590000|2022-05-09 23:06:30|437.32|434.52|437.68|434.88|437.68|434.88|437.32|434.52|0
1652137630000|2022-05-09 23:07:10|437.61|434.81|437.61|434.81|437.61|434.81|437.61|434.81|0
1652137640000|2022-05-09 23:07:20|437.53|434.73|437.46|434.66|437.53|434.73|437.46|434.66|0
1652137650000|2022-05-09 23:07:30|437.53|434.73|437.53|434.73|437.53|434.73|437.53|434.73|0
1652137660000|2022-05-09 23:07:40|437.83|435.03|437.83|435.03|437.83|435.03|437.83|435.03|0
1652137670000|2022-05-09 23:07:50|437.68|434.88|437.68|434.88|437.68|434.88|437.68|434.88|0
1652137740000|2022-05-09 23:09:00|437.83|435.03|437.83|435.03|437.83|435.03|437.76|434.96|0
1652137770000|2022-05-09 23:09:30|437.9|435.1|437.97|435.17|437.97|435.17|437.9|435.1|0
1652137780000|2022-05-09 23:09:40|438.12|435.32|438.12|435.32|438.12|435.32|438.12|435.32|0
1652137810000|2022-05-09 23:10:10|438.05|435.25|438.05|435.25|438.05|435.25|438.05|435.25|0
1652137820000|2022-05-09 23:10:20|437.97|435.17|438.12|435.32|438.12|435.32|437.97|435.17|0
1652137850000|2022-05-09 23:10:50|438.26|435.46|438.26|435.46|438.26|435.46|438.26|435.46|0
1652137860000|2022-05-09 23:11:00|438.41|435.61|438.85|436.05|438.85|436.05|438.41|435.61|0
1652137870000|2022-05-09 23:11:10|438.7|435.9|438.7|435.9|438.7|435.9|438.7|435.9|0
1652137890000|2022-05-09 23:11:30|438.85|436.05|438.85|436.05|438.85|436.05|438.85|436.05|0
1652137900000|2022-05-09 23:11:40|438.7|435.9|438.49|435.69|438.7|435.9|438.49|435.69|0
1652137910000|2022-05-09 23:11:50|438.56|435.76|438.7|435.9|438.7|435.9|438.49|435.69|0
1652137920000|2022-05-09 23:12:00|438.85|436.05|438.7|435.9|438.85|436.05|438.7|435.9|0
1652137930000|2022-05-09 23:12:10|438.78|435.98|438.78|435.98|438.78|435.98|438.78|435.98|0
1652137940000|2022-05-09 23:12:20|438.85|436.05|439|436.2|439|436.2|438.85|436.05|0
1652137950000|2022-05-09 23:12:30|439.14|436.34|439.14|436.34|439.14|436.34|439.14|436.34|0
1652137960000|2022-05-09 23:12:40|439.22|436.42|439.22|436.42|439.29|436.49|439.22|436.42|0
1652137970000|2022-05-09 23:12:50|439.14|436.34|439.29|436.49|439.29|436.49|438.99|436.19|0
1652137980000|2022-05-09 23:13:00|439.36|436.56|439.36|436.56|439.36|436.56|439.29|436.49|0
1652137990000|2022-05-09 23:13:10|439.66|436.86|439.58|436.78|439.66|436.86|439.58|436.78|0
1652138000000|2022-05-09 23:13:20|439.43|436.63|439.29|436.49|439.43|436.63|439.29|436.49|0
1652138020000|2022-05-09 23:13:40|439.14|436.34|439.07|436.27|439.14|436.34|439.07|436.27|0
1652138030000|2022-05-09 23:13:50|439.14|436.34|439.29|436.49|439.29|436.49|439.14|436.34|0
1652138040000|2022-05-09 23:14:00|439.14|436.34|439.43|436.63|439.43|436.63|439.14|436.34|0
1652138050000|2022-05-09 23:14:10|439.58|436.78|439.43|436.63|439.58|436.78|439.43|436.63|0
1652138060000|2022-05-09 23:14:20|439.66|436.86|439.73|436.93|439.73|436.93|439.66|436.86|0
1652138070000|2022-05-09 23:14:30|439.87|437.07|439.95|437.15|439.95|437.15|439.87|437.07|0
1652138080000|2022-05-09 23:14:40|440.02|437.22|440.02|437.22|440.02|437.22|439.95|437.15|0
1652138090000|2022-05-09 23:14:50|440.17|437.37|440.24|437.44|440.24|437.44|440.17|437.37|0
1652138100000|2022-05-09 23:15:00|440.17|437.37|439.87|437.07|440.17|437.37|439.87|437.07|0
1652138110000|2022-05-09 23:15:10|439.95|437.15|440.17|437.37|440.17|437.37|439.95|437.15|0
1652138120000|2022-05-09 23:15:20|440.1|437.3|440.17|437.37|440.17|437.37|440.1|437.3|0
1652138130000|2022-05-09 23:15:30|440.1|437.3|440.17|437.37|440.17|437.37|440.1|437.3|0
1652138140000|2022-05-09 23:15:40|440.31|437.51|440.31|437.51|440.31|437.51|440.31|437.51|0
1652138150000|2022-05-09 23:15:50|440.39|437.59|440.46|437.66|440.46|437.66|440.31|437.51|0
1652138160000|2022-05-09 23:16:00|440.31|437.51|440.31|437.51|440.31|437.51|440.31|437.51|0
1652138170000|2022-05-09 23:16:10|440.61|437.81|441.34|438.54|441.34|438.54|440.61|437.81|0
1652138190000|2022-05-09 23:16:30|441.49|438.69|441.34|438.54|441.49|438.69|441.34|438.54|0
1652138210000|2022-05-09 23:16:50|441.19|438.39|440.9|438.1|441.19|438.39|440.9|438.1|0
1652138220000|2022-05-09 23:17:00|441.05|438.25|441.05|438.25|441.05|438.25|440.9|438.1|0
1652138240000|2022-05-09 23:17:20|440.9|438.1|440.83|438.03|440.9|438.1|440.83|438.03|0
1652138250000|2022-05-09 23:17:30|440.75|437.95|440.75|437.95|440.75|437.95|440.75|437.95|0
1652138260000|2022-05-09 23:17:40|440.61|437.81|440.46|437.66|440.61|437.81|440.46|437.66|0
1652138270000|2022-05-09 23:17:50|440.61|437.81|440.68|437.88|440.68|437.88|440.61|437.81|0
1652138280000|2022-05-09 23:18:00|440.61|437.81|440.54|437.74|440.61|437.81|440.54|437.74|0
1652138290000|2022-05-09 23:18:10|440.46|437.66|440.31|437.51|440.46|437.66|440.31|437.51|0
1652138300000|2022-05-09 23:18:20|440.46|437.66|440.75|437.95|440.75|437.95|440.46|437.66|0
1652138310000|2022-05-09 23:18:30|440.68|437.88|440.68|437.88|440.68|437.88|440.68|437.88|0
1652138320000|2022-05-09 23:18:40|440.75|437.95|440.75|437.95|440.75|437.95|440.75|437.95|0
1652138330000|2022-05-09 23:18:50|440.68|437.88|440.68|437.88|440.68|437.88|440.68|437.88|0
1652138340000|2022-05-09 23:19:00|440.61|437.81|440.54|437.74|440.61|437.81|440.54|437.74|0
1652138350000|2022-05-09 23:19:10|440.61|437.81|440.46|437.66|440.61|437.81|440.46|437.66|0
1652138360000|2022-05-09 23:19:20|440.39|437.59|440.24|437.44|440.39|437.59|440.24|437.44|0
1652138370000|2022-05-09 23:19:30|440.31|437.51|440.17|437.37|440.31|437.51|440.17|437.37|0
1652138380000|2022-05-09 23:19:40|440.31|437.51|440.31|437.51|440.31|437.51|440.31|437.51|0
1652138390000|2022-05-09 23:19:50|440.24|437.44|440.24|437.44|440.24|437.44|440.24|437.44|0
1652138400000|2022-05-09 23:20:00|440.17|437.37|439.87|437.07|440.17|437.37|439.87|437.07|0
1652138410000|2022-05-09 23:20:10|439.72|436.92|439.72|436.92|439.72|436.92|439.72|436.92|0
1652138420000|2022-05-09 23:20:20|439.65|436.85|439.65|436.85|439.65|436.85|439.65|436.85|0
1652138430000|2022-05-09 23:20:30|439.58|436.78|439.58|436.78|439.58|436.78|439.51|436.71|0
1652138440000|2022-05-09 23:20:40|439.43|436.63|439.43|436.63|439.43|436.63|439.43|436.63|0
1652138450000|2022-05-09 23:20:50|439.28|436.48|439.28|436.48|439.28|436.48|439.28|436.48|0
1652138460000|2022-05-09 23:21:00|439.36|436.56|439.36|436.56|439.36|436.56|439.28|436.48|0
1652138470000|2022-05-09 23:21:10|439.43|436.63|439.43|436.63|439.43|436.63|439.43|436.63|0
1652138480000|2022-05-09 23:21:20|439.58|436.78|440.02|437.22|440.02|437.22|439.58|436.78|0
1652138500000|2022-05-09 23:21:40|439.87|437.07|439.58|436.78|439.87|437.07|439.58|436.78|0
1652138510000|2022-05-09 23:21:50|439.72|436.92|439.72|436.92|439.72|436.92|439.65|436.85|0
1652138530000|2022-05-09 23:22:10|439.95|437.15|439.95|437.15|439.95|437.15|439.95|437.15|0
1652138540000|2022-05-09 23:22:20|440.09|437.29|440.31|437.51|440.39|437.59|440.09|437.29|0
1652138560000|2022-05-09 23:22:40|440.46|437.66|440.6|437.8|440.6|437.8|440.46|437.66|0
1652138570000|2022-05-09 23:22:50|440.53|437.73|440.53|437.73|440.6|437.8|440.53|437.73|0
1652138580000|2022-05-09 23:23:00|440.46|437.66|440.75|437.95|440.75|437.95|440.46|437.66|0
1652138590000|2022-05-09 23:23:10|441.05|438.25|441.19|438.39|441.19|438.39|441.05|438.25|0
1652138600000|2022-05-09 23:23:20|441.05|438.25|441.34|438.54|441.34|438.54|441.05|438.25|0
1652138610000|2022-05-09 23:23:30|441.49|438.69|441.63|438.83|441.63|438.83|441.34|438.54|0
1652138620000|2022-05-09 23:23:40|441.56|438.76|441.34|438.54|441.56|438.76|441.34|438.54|0
1652138630000|2022-05-09 23:23:50|441.19|438.39|441.19|438.39|441.19|438.39|441.19|438.39|0
1652138640000|2022-05-09 23:24:00|441.04|438.24|441.34|438.54|441.34|438.54|441.04|438.24|0
1652138650000|2022-05-09 23:24:10|441.49|438.69|441.49|438.69|441.49|438.69|441.49|438.69|0
1652138660000|2022-05-09 23:24:20|441.34|438.54|441.34|438.54|441.49|438.69|441.34|438.54|0
1652138680000|2022-05-09 23:24:40|441.19|438.39|441.49|438.69|441.49|438.69|441.19|438.39|0
1652138690000|2022-05-09 23:24:50|441.34|438.54|441.19|438.39|441.34|438.54|441.19|438.39|0
1652138700000|2022-05-09 23:25:00|441.04|438.24|441.04|438.24|441.04|438.24|441.04|438.24|0
1652138730000|2022-05-09 23:25:30|441.34|438.54|441.34|438.54|441.34|438.54|441.34|438.54|0
1652138740000|2022-05-09 23:25:40|441.49|438.69|441.49|438.69|441.49|438.69|441.49|438.69|0
1652138750000|2022-05-09 23:25:50|441.34|438.54|441.34|438.54|441.34|438.54|441.34|438.54|0
1652138760000|2022-05-09 23:26:00|441.48|438.68|441.34|438.54|441.48|438.68|441.34|438.54|0
1652138770000|2022-05-09 23:26:10|441.48|438.68|441.63|438.83|441.63|438.83|441.48|438.68|0
1652138780000|2022-05-09 23:26:20|441.48|438.68|441.48|438.68|441.48|438.68|441.48|438.68|0
1652138790000|2022-05-09 23:26:30|441.41|438.61|441.41|438.61|441.41|438.61|441.41|438.61|0
1652138800000|2022-05-09 23:26:40|441.48|438.68|441.48|438.68|441.48|438.68|441.48|438.68|0
1652138830000|2022-05-09 23:27:10|441.71|438.91|441.78|438.98|441.78|438.98|441.71|438.91|0
1652138840000|2022-05-09 23:27:20|441.93|439.13|442.07|439.27|442.07|439.27|441.93|439.13|0
1652138850000|2022-05-09 23:27:30|442.22|439.42|442.22|439.42|442.22|439.42|442.22|439.42|0
1652138860000|2022-05-09 23:27:40|442.66|439.86|441.93|439.13|442.66|439.86|441.93|439.13|0
1652138880000|2022-05-09 23:28:00|442.37|439.57|442.37|439.57|442.37|439.57|442.37|439.57|0
1652138890000|2022-05-09 23:28:10|442.3|439.5|442.22|439.42|442.3|439.5|442.22|439.42|0
1652138900000|2022-05-09 23:28:20|442.07|439.27|442|439.2|442.07|439.27|442|439.2|0
1652138910000|2022-05-09 23:28:30|441.93|439.13|441.93|439.13|441.93|439.13|441.93|439.13|0
1652138920000|2022-05-09 23:28:40|441.85|439.05|442|439.2|442|439.2|441.78|438.98|0
1652138930000|2022-05-09 23:28:50|441.93|439.13|441.93|439.13|441.93|439.13|441.93|439.13|0
1652138940000|2022-05-09 23:29:00|441.78|438.98|441.63|438.83|441.78|438.98|441.63|438.83|0
1652138970000|2022-05-09 23:29:30|441.56|438.76|441.34|438.54|441.56|438.76|441.34|438.54|0
1652138980000|2022-05-09 23:29:40|441.48|438.68|441.48|438.68|441.56|438.76|441.48|438.68|0
1652138990000|2022-05-09 23:29:50|441.34|438.54|441.34|438.54|441.34|438.54|441.34|438.54|0
1652139000000|2022-05-09 23:30:00|441.48|438.68|441.19|438.39|441.48|438.68|441.19|438.39|0
1652139010000|2022-05-09 23:30:10|441.34|438.54|441.63|438.83|441.63|438.83|441.34|438.54|0
1652139020000|2022-05-09 23:30:20|441.78|438.98|441.63|438.83|441.78|438.98|441.63|438.83|0
1652139030000|2022-05-09 23:30:30|441.71|438.91|441.41|438.61|441.71|438.91|441.41|438.61|0
1652139040000|2022-05-09 23:30:40|441.34|438.54|441.19|438.39|441.34|438.54|441.19|438.39|0
1652139050000|2022-05-09 23:30:50|441.27|438.47|441.19|438.39|441.27|438.47|441.19|438.39|0
1652139060000|2022-05-09 23:31:00|441.04|438.24|441.04|438.24|441.04|438.24|441.04|438.24|0
1652139070000|2022-05-09 23:31:10|440.97|438.17|441.04|438.24|441.04|438.24|440.97|438.17|0
1652139090000|2022-05-09 23:31:30|440.75|437.95|440.75|437.95|440.75|437.95|440.75|437.95|0
1652139100000|2022-05-09 23:31:40|441.04|438.24|440.97|438.17|441.04|438.24|440.97|438.17|0
1652139110000|2022-05-09 23:31:50|441.04|438.24|441.41|438.61|441.41|438.61|441.04|438.24|0
1652139120000|2022-05-09 23:32:00|441.48|438.68|441.48|438.68|441.48|438.68|441.48|438.68|0
1652139130000|2022-05-09 23:32:10|441.34|438.54|441.04|438.24|441.41|438.61|441.04|438.24|0
1652139140000|2022-05-09 23:32:20|441.12|438.32|441.33|438.53|441.33|438.53|441.12|438.32|0
1652139150000|2022-05-09 23:32:30|441.19|438.39|441.04|438.24|441.19|438.39|441.04|438.24|0
1652139160000|2022-05-09 23:32:40|440.97|438.17|441.19|438.39|441.19|438.39|440.97|438.17|0
1652139170000|2022-05-09 23:32:50|441.12|438.32|441.19|438.39|441.19|438.39|441.12|438.32|0
1652139180000|2022-05-09 23:33:00|441.33|438.53|441.33|438.53|441.33|438.53|441.33|438.53|0
1652139210000|2022-05-09 23:33:30|441.63|438.83|441.71|438.91|441.78|438.98|441.63|438.83|0
1652139220000|2022-05-09 23:33:40|441.63|438.83|441.48|438.68|441.63|438.83|441.48|438.68|0
1652139230000|2022-05-09 23:33:50|441.33|438.53|441.33|438.53|441.33|438.53|441.33|438.53|0
1652139240000|2022-05-09 23:34:00|441.26|438.46|440.89|438.09|441.26|438.46|440.89|438.09|0
1652139250000|2022-05-09 23:34:10|441.04|438.24|441.04|438.24|441.12|438.32|441.04|438.24|0
1652139260000|2022-05-09 23:34:20|440.89|438.09|440.82|438.02|440.89|438.09|440.82|438.02|0
1652139270000|2022-05-09 23:34:30|440.75|437.95|440.75|437.95|440.75|437.95|440.68|437.88|0
1652139280000|2022-05-09 23:34:40|440.6|437.8|440.6|437.8|440.6|437.8|440.6|437.8|0
1652139290000|2022-05-09 23:34:50|440.53|437.73|440.45|437.65|440.53|437.73|440.45|437.65|0
1652139310000|2022-05-09 23:35:10|440.38|437.58|440.38|437.58|440.45|437.65|440.38|437.58|0
1652139320000|2022-05-09 23:35:20|440.45|437.65|440.45|437.65|440.45|437.65|440.45|437.65|0
1652139330000|2022-05-09 23:35:30|440.3|437.5|440.16|437.36|440.3|437.5|440.16|437.36|0
1652139340000|2022-05-09 23:35:40|440.09|437.29|440.09|437.29|440.16|437.36|440.09|437.29|0
1652139350000|2022-05-09 23:35:50|440.3|437.5|440.3|437.5|440.3|437.5|440.23|437.43|0
1652139360000|2022-05-09 23:36:00|440.6|437.8|440.6|437.8|440.6|437.8|440.6|437.8|0
1652139370000|2022-05-09 23:36:10|440.45|437.65|440.6|437.8|440.6|437.8|440.45|437.65|0
1652139390000|2022-05-09 23:36:30|440.82|438.02|440.75|437.95|440.82|438.02|440.75|437.95|0
1652139400000|2022-05-09 23:36:40|440.74|437.94|440.74|437.94|440.74|437.94|440.74|437.94|0
1652139420000|2022-05-09 23:37:00|440.67|437.87|440.67|437.87|440.67|437.87|440.67|437.87|0
1652139430000|2022-05-09 23:37:10|440.74|437.94|440.74|437.94|440.74|437.94|440.74|437.94|0
1652139450000|2022-05-09 23:37:30|441.26|438.46|441.26|438.46|441.26|438.46|441.19|438.39|0
1652139460000|2022-05-09 23:37:40|441.19|438.39|440.89|438.09|441.19|438.39|440.89|438.09|0
1652139470000|2022-05-09 23:37:50|440.97|438.17|441.11|438.31|441.11|438.31|440.89|438.09|0
1652139480000|2022-05-09 23:38:00|441.19|438.39|441.19|438.39|441.19|438.39|441.19|438.39|0
1652139490000|2022-05-09 23:38:10|441.33|438.53|441.48|438.68|441.48|438.68|441.33|438.53|0
1652139500000|2022-05-09 23:38:20|441.33|438.53|441.11|438.31|441.33|438.53|441.11|438.31|0
1652139510000|2022-05-09 23:38:30|441.04|438.24|441.19|438.39|441.19|438.39|441.04|438.24|0
1652139520000|2022-05-09 23:38:40|441.11|438.31|440.89|438.09|441.11|438.31|440.89|438.09|0
1652139540000|2022-05-09 23:39:00|441.04|438.24|441.04|438.24|441.04|438.24|440.97|438.17|0
1652139550000|2022-05-09 23:39:10|440.97|438.17|440.89|438.09|440.97|438.17|440.89|438.09|0
1652139560000|2022-05-09 23:39:20|440.74|437.94|440.74|437.94|440.74|437.94|440.74|437.94|0
1652139570000|2022-05-09 23:39:30|440.6|437.8|440.45|437.65|440.6|437.8|440.45|437.65|0
1652139580000|2022-05-09 23:39:40|440.3|437.5|440.38|437.58|440.38|437.58|440.23|437.43|0
1652139600000|2022-05-09 23:40:00|440.23|437.43|440.16|437.36|440.23|437.43|440.16|437.36|0
1652139610000|2022-05-09 23:40:10|440.09|437.29|440.16|437.36|440.16|437.36|440.09|437.29|0
1652139620000|2022-05-09 23:40:20|440.09|437.29|440.16|437.36|440.16|437.36|440.09|437.29|0
1652139630000|2022-05-09 23:40:30|440.23|437.43|440.3|437.5|440.3|437.5|440.23|437.43|0
1652139650000|2022-05-09 23:40:50|440.16|437.36|440.45|437.65|440.45|437.65|440.16|437.36|0
1652139670000|2022-05-09 23:41:10|440.6|437.8|440.16|437.36|440.6|437.8|440.16|437.36|0
1652139680000|2022-05-09 23:41:20|440.01|437.21|439.72|436.92|440.01|437.21|439.72|436.92|0
1652139690000|2022-05-09 23:41:30|439.64|436.84|439.57|436.77|439.64|436.84|439.57|436.77|0
1652139710000|2022-05-09 23:41:50|439.42|436.62|439.42|436.62|439.42|436.62|439.42|436.62|0
1652139720000|2022-05-09 23:42:00|439.35|436.55|439.2|436.4|439.35|436.55|439.2|436.4|0
1652139730000|2022-05-09 23:42:10|439.27|436.47|439.27|436.47|439.27|436.47|439.27|436.47|0
1652139750000|2022-05-09 23:42:30|439.42|436.62|439.27|436.47|439.42|436.62|439.27|436.47|0
1652139760000|2022-05-09 23:42:40|439.13|436.33|439.42|436.62|439.42|436.62|439.13|436.33|0
1652139770000|2022-05-09 23:42:50|439.57|436.77|439.57|436.77|439.57|436.77|439.57|436.77|0
1652139780000|2022-05-09 23:43:00|439.5|436.7|439.57|436.77|439.57|436.77|439.5|436.7|0
1652139790000|2022-05-09 23:43:10|439.35|436.55|439.27|436.47|439.35|436.55|439.27|436.47|0
1652139800000|2022-05-09 23:43:20|439.2|436.4|439.2|436.4|439.27|436.47|439.2|436.4|0
1652139810000|2022-05-09 23:43:30|439.13|436.33|439.13|436.33|439.13|436.33|439.13|436.33|0
1652139820000|2022-05-09 23:43:40|438.98|436.18|438.98|436.18|438.98|436.18|438.98|436.18|0
1652139840000|2022-05-09 23:44:00|438.83|436.03|438.69|435.89|438.83|436.03|438.54|435.74|0
1652139850000|2022-05-09 23:44:10|438.54|435.74|438.83|436.03|438.83|436.03|438.54|435.74|0
1652139860000|2022-05-09 23:44:20|438.91|436.11|438.98|436.18|438.98|436.18|438.91|436.11|0
1652139880000|2022-05-09 23:44:40|439.13|436.33|439.27|436.47|439.27|436.47|439.13|436.33|0
1652139890000|2022-05-09 23:44:50|439.42|436.62|439.42|436.62|439.42|436.62|439.42|436.62|0
1652139900000|2022-05-09 23:45:00|439.27|436.47|440.3|437.5|440.3|437.5|439.27|436.47|0
1652139910000|2022-05-09 23:45:10|440.23|437.43|439.79|436.99|440.23|437.43|439.79|436.99|0
1652139920000|2022-05-09 23:45:20|439.71|436.91|439.64|436.84|439.71|436.91|439.64|436.84|0
1652139930000|2022-05-09 23:45:30|439.57|436.77|439.42|436.62|439.57|436.77|439.42|436.62|0
1652139940000|2022-05-09 23:45:40|439.27|436.47|439.5|436.7|439.5|436.7|439.27|436.47|0
1652139950000|2022-05-09 23:45:50|439.57|436.77|439.35|436.55|439.57|436.77|439.35|436.55|0
1652139960000|2022-05-09 23:46:00|438.98|436.18|438.54|435.74|438.98|436.18|438.54|435.74|0
1652139970000|2022-05-09 23:46:10|438.47|435.67|438.39|435.59|438.47|435.67|438.39|435.59|0
1652139980000|2022-05-09 23:46:20|438.69|435.89|438.83|436.03|438.83|436.03|438.69|435.89|0
1652139990000|2022-05-09 23:46:30|438.76|435.96|438.76|435.96|438.76|435.96|438.76|435.96|0
1652140000000|2022-05-09 23:46:40|438.83|436.03|438.98|436.18|438.98|436.18|438.83|436.03|0
1652140020000|2022-05-09 23:47:00|438.83|436.03|438.91|436.11|438.91|436.11|438.83|436.03|0
1652140030000|2022-05-09 23:47:10|438.83|436.03|438.91|436.11|438.91|436.11|438.83|436.03|0
1652140040000|2022-05-09 23:47:20|438.83|436.03|439.13|436.33|439.13|436.33|438.83|436.03|0
1652140050000|2022-05-09 23:47:30|439.27|436.47|439.13|436.33|439.27|436.47|439.13|436.33|0
1652140060000|2022-05-09 23:47:40|439.27|436.47|439.42|436.62|439.42|436.62|439.27|436.47|0
1652140070000|2022-05-09 23:47:50|439.64|436.84|439.86|437.06|439.86|437.06|439.64|436.84|0
1652140080000|2022-05-09 23:48:00|440.01|437.21|440.01|437.21|440.15|437.35|440.01|437.21|0
1652140090000|2022-05-09 23:48:10|440.15|437.35|439.57|436.77|440.15|437.35|439.57|436.77|0
1652140100000|2022-05-09 23:48:20|439.27|436.47|439.2|436.4|439.27|436.47|439.13|436.33|0
1652140110000|2022-05-09 23:48:30|439.27|436.47|439.57|436.77|439.57|436.77|439.27|436.47|0
1652140120000|2022-05-09 23:48:40|439.42|436.62|439.42|436.62|439.42|436.62|439.42|436.62|0
1652140130000|2022-05-09 23:48:50|439.27|436.47|439.56|436.76|439.56|436.76|439.27|436.47|0
1652140140000|2022-05-09 23:49:00|439.71|436.91|439.71|436.91|439.79|436.99|439.64|436.84|0
1652140150000|2022-05-09 23:49:10|439.56|436.76|439.56|436.76|439.56|436.76|439.56|436.76|0
1652140160000|2022-05-09 23:49:20|439.35|436.55|439.42|436.62|439.42|436.62|439.35|436.55|0
1652140170000|2022-05-09 23:49:30|439.56|436.76|439.42|436.62|439.56|436.76|439.42|436.62|0
1652140180000|2022-05-09 23:49:40|439.56|436.76|440|437.2|440|437.2|439.56|436.76|0
1652140190000|2022-05-09 23:49:50|440.08|437.28|440.45|437.65|440.45|437.65|440.08|437.28|0
1652140200000|2022-05-09 23:50:00|440.59|437.79|440.45|437.65|440.59|437.79|440.45|437.65|0
1652140210000|2022-05-09 23:50:10|440.52|437.72|440.45|437.65|440.52|437.72|440.37|437.57|0
1652140220000|2022-05-09 23:50:20|440.3|437.5|439.86|437.06|440.3|437.5|439.86|437.06|0
1652140230000|2022-05-09 23:50:30|439.56|436.76|439.42|436.62|439.56|436.76|439.42|436.62|0
1652140240000|2022-05-09 23:50:40|439.49|436.69|439.56|436.76|439.56|436.76|439.49|436.69|0
1652140250000|2022-05-09 23:50:50|439.42|436.62|439.49|436.69|439.64|436.84|439.42|436.62|0
1652140260000|2022-05-09 23:51:00|439.42|436.62|439.12|436.32|439.42|436.62|439.12|436.32|0
1652140270000|2022-05-09 23:51:10|438.98|436.18|439.12|436.32|439.12|436.32|438.83|436.03|0
1652140280000|2022-05-09 23:51:20|439.05|436.25|438.98|436.18|439.27|436.47|438.98|436.18|0
1652140290000|2022-05-09 23:51:30|438.83|436.03|438.98|436.18|438.98|436.18|438.76|435.96|0
1652140300000|2022-05-09 23:51:40|439.27|436.47|439.35|436.55|439.35|436.55|439.27|436.47|0
1652140320000|2022-05-09 23:52:00|439.49|436.69|439.56|436.76|439.71|436.91|439.49|436.69|0
1652140330000|2022-05-09 23:52:10|439.42|436.62|439.49|436.69|439.49|436.69|439.35|436.55|0
1652140340000|2022-05-09 23:52:20|439.42|436.62|439.42|436.62|439.42|436.62|439.27|436.47|0
1652140350000|2022-05-09 23:52:30|439.49|436.69|439.42|436.62|439.49|436.69|439.42|436.62|0
1652140360000|2022-05-09 23:52:40|439.27|436.47|439.27|436.47|439.35|436.55|439.27|436.47|0
1652140370000|2022-05-09 23:52:50|439.2|436.4|438.98|436.18|439.2|436.4|438.98|436.18|0
1652140380000|2022-05-09 23:53:00|439.05|436.25|439.27|436.47|439.27|436.47|439.05|436.25|0
1652140390000|2022-05-09 23:53:10|439.42|436.62|439.42|436.62|439.42|436.62|439.42|436.62|0
1652140410000|2022-05-09 23:53:30|439.56|436.76|439.35|436.55|439.56|436.76|439.35|436.55|0
1652140420000|2022-05-09 23:53:40|439.42|436.62|439.42|436.62|439.42|436.62|439.42|436.62|0
1652140430000|2022-05-09 23:53:50|439.49|436.69|439.42|436.62|439.49|436.69|439.42|436.62|0
1652140440000|2022-05-09 23:54:00|439.27|436.47|439.27|436.47|439.27|436.47|439.27|436.47|0
1652140450000|2022-05-09 23:54:10|439.2|436.4|439.05|436.25|439.2|436.4|439.05|436.25|0
1652140460000|2022-05-09 23:54:20|439.12|436.32|439.2|436.4|439.2|436.4|439.12|436.32|0
1652140470000|2022-05-09 23:54:30|439.12|436.32|439.12|436.32|439.12|436.32|439.12|436.32|0
1652140480000|2022-05-09 23:54:40|439.2|436.4|439.2|436.4|439.2|436.4|439.2|436.4|0
1652140490000|2022-05-09 23:54:50|439.27|436.47|439.27|436.47|439.27|436.47|439.27|436.47|0
1652140500000|2022-05-09 23:55:00|439.42|436.62|439.12|436.32|439.42|436.62|439.12|436.32|0
1652140510000|2022-05-09 23:55:10|438.98|436.18|438.98|436.18|438.98|436.18|438.98|436.18|0
1652140520000|2022-05-09 23:55:20|439.12|436.32|438.83|436.03|439.12|436.32|438.83|436.03|0
1652140530000|2022-05-09 23:55:30|438.91|436.11|438.91|436.11|438.91|436.11|438.83|436.03|0
1652140540000|2022-05-09 23:55:40|438.83|436.03|438.91|436.11|438.91|436.11|438.83|436.03|0
1652140550000|2022-05-09 23:55:50|438.83|436.03|438.54|435.74|438.83|436.03|438.54|435.74|0
1652140560000|2022-05-09 23:56:00|438.68|435.88|438.54|435.74|438.68|435.88|438.54|435.74|0
1652140580000|2022-05-09 23:56:20|438.61|435.81|438.61|435.81|438.61|435.81|438.61|435.81|0
1652140590000|2022-05-09 23:56:30|438.54|435.74|437.8|435|438.54|435.74|437.66|434.86|0
1652140600000|2022-05-09 23:56:40|437.73|434.93|437.66|434.86|437.73|434.93|437.51|434.71|0
1652140610000|2022-05-09 23:56:50|437.73|434.93|437.66|434.86|437.73|434.93|437.66|434.86|0
1652140620000|2022-05-09 23:57:00|437.8|435|437.51|434.71|437.8|435|437.51|434.71|0
1652140630000|2022-05-09 23:57:10|437.36|434.56|437.36|434.56|437.44|434.64|437.36|434.56|0
1652140640000|2022-05-09 23:57:20|437.44|434.64|437.44|434.64|437.51|434.71|437.44|434.64|0
1652140650000|2022-05-09 23:57:30|437.36|434.56|437.44|434.64|437.51|434.71|437.36|434.56|0
1652140660000|2022-05-09 23:57:40|437.66|434.86|437.66|434.86|437.66|434.86|437.66|434.86|0
1652140670000|2022-05-09 23:57:50|437.73|434.93|437.88|435.08|437.88|435.08|437.73|434.93|0
1652140680000|2022-05-09 23:58:00|437.8|435|437.8|435|437.95|435.15|437.8|435|0
1652140690000|2022-05-09 23:58:10|437.88|435.08|438.1|435.3|438.1|435.3|437.88|435.08|0
1652140700000|2022-05-09 23:58:20|438.17|435.37|438.32|435.52|438.32|435.52|438.17|435.37|0
1652140710000|2022-05-09 23:58:30|438.1|435.3|438.24|435.44|438.24|435.44|437.95|435.15|0
1652140720000|2022-05-09 23:58:40|438.32|435.52|438.24|435.44|438.32|435.52|438.24|435.44|0
1652140740000|2022-05-09 23:59:00|438.1|435.3|438.24|435.44|438.24|435.44|438.1|435.3|0
1652140760000|2022-05-09 23:59:20|438.1|435.3|437.88|435.08|438.1|435.3|437.88|435.08|0
1652140770000|2022-05-09 23:59:30|437.95|435.15|437.95|435.15|437.95|435.15|437.95|435.15|0
1652140790000|2022-05-09 23:59:50|437.88|435.08|438.09|435.29|438.09|435.29|437.88|435.08|0
1652140800000|2022-05-10 00:00:00|438.02|435.22|437.8|435|438.02|435.22|437.8|435|0
1652140810000|2022-05-10 00:00:10|437.66|434.86|437.73|434.93|437.8|435|437.66|434.86|0
1652140820000|2022-05-10 00:00:20|437.8|435|438.24|435.44|438.39|435.59|437.8|435|0
1652140830000|2022-05-10 00:00:30|438.53|435.73|438.53|435.73|438.53|435.73|438.53|435.73|0
1652140840000|2022-05-10 00:00:40|438.39|435.59|438.09|435.29|438.39|435.59|438.02|435.22|0
1652140850000|2022-05-10 00:00:50|438.17|435.37|438.39|435.59|438.39|435.59|438.17|435.37|0
1652140860000|2022-05-10 00:01:00|438.46|435.66|439.12|436.32|439.12|436.32|438.46|435.66|0
1652140870000|2022-05-10 00:01:10|438.97|436.17|438.97|436.17|438.97|436.17|438.83|436.03|0
1652140880000|2022-05-10 00:01:20|438.68|435.88|438.83|436.03|438.83|436.03|438.68|435.88|0
1652140890000|2022-05-10 00:01:30|438.68|435.88|439.12|436.32|439.12|436.32|438.68|435.88|0
1652140900000|2022-05-10 00:01:40|439.05|436.25|439.78|436.98|439.78|436.98|439.05|436.25|0
1652140910000|2022-05-10 00:01:50|439.85|437.05|440|437.2|440|437.2|439.78|436.98|0
1652140920000|2022-05-10 00:02:00|440.08|437.28|440.44|437.64|440.44|437.64|440.08|437.28|0
1652140930000|2022-05-10 00:02:10|440.66|437.86|440.73|437.93|440.73|437.93|440.52|437.72|0
1652140940000|2022-05-10 00:02:20|440.44|437.64|440.81|438.01|440.81|438.01|440.44|437.64|0
1652140950000|2022-05-10 00:02:30|440.59|437.79|440.52|437.72|440.59|437.79|440.52|437.72|0
1652140960000|2022-05-10 00:02:40|440.59|437.79|440.88|438.08|440.88|438.08|440.59|437.79|0
1652140970000|2022-05-10 00:02:50|440.96|438.16|441.03|438.23|441.32|438.52|440.96|438.16|0
1652140980000|2022-05-10 00:03:00|441.17|438.37|440.81|438.01|441.17|438.37|440.81|438.01|0
1652140990000|2022-05-10 00:03:10|440.88|438.08|440.73|437.93|440.88|438.08|440.59|437.79|0
1652141000000|2022-05-10 00:03:20|440.88|438.08|441.17|438.37|441.17|438.37|440.88|438.08|0
1652141010000|2022-05-10 00:03:30|441.47|438.67|441.54|438.74|441.54|438.74|441.47|438.67|0
1652141020000|2022-05-10 00:03:40|441.62|438.82|441.32|438.52|441.62|438.82|441.32|438.52|0
1652141030000|2022-05-10 00:03:50|441.03|438.23|441.17|438.37|441.17|438.37|440.88|438.08|0
1652141040000|2022-05-10 00:04:00|441.03|438.23|441.17|438.37|441.25|438.45|441.03|438.23|0
1652141050000|2022-05-10 00:04:10|441.1|438.3|441.61|438.81|441.61|438.81|441.1|438.3|0
1652141060000|2022-05-10 00:04:20|441.76|438.96|441.61|438.81|441.91|439.11|441.61|438.81|0
1652141070000|2022-05-10 00:04:30|441.47|438.67|441.61|438.81|441.61|438.81|441.32|438.52|0
1652141080000|2022-05-10 00:04:40|441.84|439.04|441.91|439.11|441.91|439.11|441.84|439.04|0
1652141090000|2022-05-10 00:04:50|441.76|438.96|441.76|438.96|441.76|438.96|441.61|438.81|0
1652141100000|2022-05-10 00:05:00|441.69|438.89|441.61|438.81|441.69|438.89|441.47|438.67|0
1652141110000|2022-05-10 00:05:10|441.69|438.89|441.76|438.96|441.76|438.96|441.69|438.89|0
1652141120000|2022-05-10 00:05:20|441.69|438.89|441.76|438.96|441.76|438.96|441.69|438.89|0
1652141130000|2022-05-10 00:05:30|441.61|438.81|441.91|439.11|441.91|439.11|441.61|438.81|0
1652141140000|2022-05-10 00:05:40|442.06|439.26|442.2|439.4|442.2|439.4|442.06|439.26|0
1652141150000|2022-05-10 00:05:50|442.28|439.48|442.5|439.7|442.79|439.99|442.28|439.48|0
1652141160000|2022-05-10 00:06:00|442.35|439.55|442.35|439.55|442.35|439.55|442.35|439.55|0
1652141170000|2022-05-10 00:06:10|442.43|439.63|442.35|439.55|442.5|439.7|442.35|439.55|0
1652141180000|2022-05-10 00:06:20|442.5|439.7|443.09|440.29|443.09|440.29|442.5|439.7|0
1652141190000|2022-05-10 00:06:30|442.94|440.14|442.87|440.07|442.94|440.14|442.79|439.99|0
1652141200000|2022-05-10 00:06:40|442.79|439.99|442.64|439.84|442.79|439.99|442.64|439.84|0
1652141210000|2022-05-10 00:06:50|442.57|439.77|442.06|439.26|442.57|439.77|442.06|439.26|0
1652141220000|2022-05-10 00:07:00|442.13|439.33|442.64|439.84|442.64|439.84|442.13|439.33|0
1652141230000|2022-05-10 00:07:10|442.79|439.99|443.02|440.22|443.02|440.22|442.79|439.99|0
1652141240000|2022-05-10 00:07:20|442.94|440.14|442.94|440.14|443.02|440.22|442.94|440.14|0
1652141250000|2022-05-10 00:07:30|443.09|440.29|442.79|439.99|443.23|440.43|442.79|439.99|0
1652141260000|2022-05-10 00:07:40|442.64|439.84|442.64|439.84|442.64|439.84|442.64|439.84|0
1652141270000|2022-05-10 00:07:50|442.94|440.14|442.35|439.55|442.94|440.14|442.35|439.55|0
1652141280000|2022-05-10 00:08:00|442.13|439.33|442.13|439.33|442.35|439.55|442.13|439.33|0
1652141290000|2022-05-10 00:08:10|442.28|439.48|442.05|439.25|442.28|439.48|442.05|439.25|0
1652141300000|2022-05-10 00:08:20|441.98|439.18|441.91|439.11|441.98|439.18|441.91|439.11|0
1652141310000|2022-05-10 00:08:30|442.05|439.25|441.84|439.04|442.05|439.25|441.84|439.04|0
1652141320000|2022-05-10 00:08:40|441.91|439.11|441.91|439.11|442.05|439.25|441.91|439.11|0
1652141330000|2022-05-10 00:08:50|441.84|439.04|441.84|439.04|441.84|439.04|441.76|438.96|0
1652141340000|2022-05-10 00:09:00|441.76|438.96|442.2|439.4|442.2|439.4|441.76|438.96|0
1652141350000|2022-05-10 00:09:10|442.13|439.33|442.13|439.33|442.2|439.4|442.13|439.33|0
1652141360000|2022-05-10 00:09:20|442.05|439.25|441.84|439.04|442.05|439.25|441.61|438.81|0
1652141370000|2022-05-10 00:09:30|441.98|439.18|442.05|439.25|442.2|439.4|441.98|439.18|0
1652141380000|2022-05-10 00:09:40|442.2|439.4|442.94|440.14|442.94|440.14|442.2|439.4|0
1652141390000|2022-05-10 00:09:50|443.09|440.29|443.23|440.43|443.23|440.43|443.09|440.29|0
1652141400000|2022-05-10 00:10:00|442.79|439.99|443.23|440.43|443.23|440.43|442.79|439.99|0
1652141410000|2022-05-10 00:10:10|443.53|440.73|443.6|440.8|443.68|440.88|443.53|440.73|0
1652141420000|2022-05-10 00:10:20|443.9|441.1|444.41|441.61|444.41|441.61|443.53|440.73|0
1652141430000|2022-05-10 00:10:30|444.27|441.47|445.45|442.65|445.45|442.65|444.27|441.47|0
1652141440000|2022-05-10 00:10:40|445.6|442.8|445.6|442.8|445.6|442.8|445.3|442.5|0
1652141450000|2022-05-10 00:10:50|446.04|443.24|446.93|444.13|447.08|444.28|446.04|443.24|0
1652141460000|2022-05-10 00:11:00|447.01|444.21|447.01|444.21|447.08|444.28|446.93|444.13|0
1652141470000|2022-05-10 00:11:10|446.78|443.98|446.78|443.98|446.93|444.13|446.78|443.98|0
1652141480000|2022-05-10 00:11:20|447.08|444.28|446.93|444.13|447.08|444.28|446.93|444.13|0
1652141490000|2022-05-10 00:11:30|446.63|443.83|446.71|443.91|446.71|443.91|446.56|443.76|0
1652141500000|2022-05-10 00:11:40|446.78|443.98|446.63|443.83|446.78|443.98|446.63|443.83|0
1652141510000|2022-05-10 00:11:50|446.78|443.98|446.78|443.98|446.78|443.98|446.63|443.83|0
1652141520000|2022-05-10 00:12:00|447.08|444.28|447.45|444.65|447.52|444.72|447.08|444.28|0
1652141530000|2022-05-10 00:12:10|447.52|444.72|447.67|444.87|447.75|444.95|447.52|444.72|0
1652141540000|2022-05-10 00:12:20|447.45|444.65|447.23|444.43|447.45|444.65|447.23|444.43|0
1652141550000|2022-05-10 00:12:30|447.08|444.28|447.45|444.65|447.45|444.65|447.08|444.28|0
1652141560000|2022-05-10 00:12:40|447.23|444.43|446.93|444.13|447.23|444.43|446.93|444.13|0
1652141570000|2022-05-10 00:12:50|447.01|444.21|447.08|444.28|447.08|444.28|446.93|444.13|0
1652141580000|2022-05-10 00:13:00|447.36|444|447.21|443.85|447.36|444|447.21|443.85|0
1652141590000|2022-05-10 00:13:10|447.06|443.7|447.21|443.85|447.36|444|447.06|443.7|0
1652141600000|2022-05-10 00:13:20|447.29|443.93|447.36|444|447.65|444.29|447.29|443.93|0
1652141610000|2022-05-10 00:13:30|447.43|444.07|447.51|444.15|447.65|444.29|447.43|444.07|0
1652141620000|2022-05-10 00:13:40|446.91|443.55|446.91|443.55|447.06|443.7|446.91|443.55|0
1652141630000|2022-05-10 00:13:50|447.06|443.7|447.06|443.7|447.21|443.85|447.06|443.7|0
1652141640000|2022-05-10 00:14:00|446.99|443.63|447.29|443.93|447.29|443.93|446.99|443.63|0
1652141650000|2022-05-10 00:14:10|447.21|443.85|447.58|444.22|447.58|444.22|447.21|443.85|0
1652141660000|2022-05-10 00:14:20|447.51|444.15|447.8|444.44|447.8|444.44|447.51|444.15|0
1652141670000|2022-05-10 00:14:30|447.95|444.59|447.8|444.44|447.95|444.59|447.8|444.44|0
1652141680000|2022-05-10 00:14:40|448.25|444.89|448.1|444.74|448.25|444.89|447.95|444.59|0
1652141690000|2022-05-10 00:14:50|449.59|446.23|449.96|446.6|449.96|446.6|449.59|446.23|0
1652141700000|2022-05-10 00:15:00|450.03|446.67|451.67|448.31|451.67|448.31|450.03|446.67|0
1652141710000|2022-05-10 00:15:10|451.52|448.16|451.52|448.16|451.52|448.16|451.22|447.86|0
1652141720000|2022-05-10 00:15:20|452.12|448.76|454.22|450.86|454.22|450.86|452.12|448.76|0
1652141730000|2022-05-10 00:15:30|454.52|451.16|454.51|451.15|454.81|451.45|454.51|451.15|0
1652141740000|2022-05-10 00:15:40|454.96|451.6|454.66|451.3|454.96|451.6|454.51|451.15|0
1652141750000|2022-05-10 00:15:50|454.59|451.23|454.22|450.86|454.59|451.23|454.22|450.86|0
1652141760000|2022-05-10 00:16:00|454.96|451.6|458.27|454.91|458.27|454.91|454.96|451.6|0
1652141770000|2022-05-10 00:16:10|458.12|454.76|457.45|454.09|458.12|454.76|457.45|454.09|0
1652141780000|2022-05-10 00:16:20|457.07|453.71|458.42|455.06|458.42|455.06|457.07|453.71|0
1652141790000|2022-05-10 00:16:30|458.27|454.91|458.57|455.21|458.73|455.37|458.27|454.91|0
1652141800000|2022-05-10 00:16:40|460.69|457.33|459.26|455.9|460.69|457.33|459.03|455.67|0
1652141810000|2022-05-10 00:16:50|459.33|455.97|457.37|454.01|459.33|455.97|457.37|454.01|0
1652141820000|2022-05-10 00:17:00|457.82|454.46|457.52|454.16|457.82|454.46|457.15|453.79|0
1652141830000|2022-05-10 00:17:10|457.75|454.39|457.67|454.31|457.97|454.61|457.6|454.24|0
1652141840000|2022-05-10 00:17:20|456.92|453.56|457.67|454.31|457.67|454.31|456.92|453.56|0
1652141850000|2022-05-10 00:17:30|457.82|454.46|457.75|454.39|457.9|454.54|457.75|454.39|0
1652141860000|2022-05-10 00:17:40|457.67|454.31|458.27|454.91|458.27|454.91|457.15|453.79|0
1652141870000|2022-05-10 00:17:50|458.88|455.52|458.57|455.21|458.88|455.52|458.42|455.06|0
1652141880000|2022-05-10 00:18:00|459.03|455.67|458.65|455.29|459.03|455.67|458.65|455.29|0
1652141890000|2022-05-10 00:18:10|458.72|455.36|458.27|454.91|458.72|455.36|458.12|454.76|0
1652141900000|2022-05-10 00:18:20|458.42|455.06|458.27|454.91|458.72|455.36|458.27|454.91|0
1652141910000|2022-05-10 00:18:30|458.88|455.52|458.8|455.44|458.88|455.52|458.8|455.44|0
1652141920000|2022-05-10 00:18:40|458.72|455.36|457.97|454.61|458.72|455.36|457.97|454.61|0
1652141930000|2022-05-10 00:18:50|457.22|453.86|457.82|454.46|457.82|454.46|457.22|453.86|0
1652141940000|2022-05-10 00:19:00|458.05|454.69|458.42|455.06|458.42|455.06|457.97|454.61|0
1652141950000|2022-05-10 00:19:10|458.05|454.69|457.97|454.61|458.05|454.69|457.67|454.31|0
1652141960000|2022-05-10 00:19:20|458.12|454.76|457.82|454.46|458.27|454.91|457.75|454.39|0
1652141970000|2022-05-10 00:19:30|457.75|454.39|457.67|454.31|457.9|454.54|457.67|454.31|0
1652141980000|2022-05-10 00:19:40|457.82|454.46|458.12|454.76|458.12|454.76|457.82|454.46|0
1652141990000|2022-05-10 00:19:50|458.2|454.84|458.12|454.76|458.2|454.84|458.12|454.76|0
1652142000000|2022-05-10 00:20:00|457.75|454.39|459.48|456.12|459.48|456.12|457.75|454.39|0
1652142010000|2022-05-10 00:20:10|459.78|456.42|459.33|455.97|459.93|456.57|459.33|455.97|0
1652142020000|2022-05-10 00:20:20|459.48|456.12|459.18|455.82|459.48|456.12|459.18|455.82|0
1652142030000|2022-05-10 00:20:30|459.03|455.67|459.48|456.12|459.48|456.12|459.03|455.67|0
1652142040000|2022-05-10 00:20:40|459.41|456.05|459.63|456.27|459.63|456.27|459.41|456.05|0
1652142050000|2022-05-10 00:20:50|459.56|456.2|459.18|455.82|459.63|456.27|459.18|455.82|0
1652142060000|2022-05-10 00:21:00|458.95|455.59|458.72|455.36|459.03|455.67|458.72|455.36|0
1652142070000|2022-05-10 00:21:10|458.42|455.06|458.2|454.84|458.42|455.06|458.2|454.84|0
1652142080000|2022-05-10 00:21:20|457.75|454.39|458.2|454.84|458.27|454.91|457.75|454.39|0
1652142090000|2022-05-10 00:21:30|457.75|454.39|457.67|454.31|457.97|454.61|457.67|454.31|0
1652142100000|2022-05-10 00:21:40|457.52|454.16|456.92|453.56|457.52|454.16|456.92|453.56|0
1652142110000|2022-05-10 00:21:50|456.76|453.4|456.99|453.63|457.07|453.71|456.76|453.4|0
1652142120000|2022-05-10 00:22:00|456.61|453.25|456.76|453.4|456.92|453.56|456.61|453.25|0
1652142130000|2022-05-10 00:22:10|457.22|453.86|457.22|453.86|457.22|453.86|457.14|453.78|0
1652142140000|2022-05-10 00:22:20|457.29|453.93|457.07|453.71|457.52|454.16|457.07|453.71|0
1652142150000|2022-05-10 00:22:30|456.91|453.55|457.29|453.93|457.29|453.93|456.91|453.55|0
1652142160000|2022-05-10 00:22:40|457.37|454.01|457.29|453.93|457.37|454.01|457.07|453.71|0
1652142170000|2022-05-10 00:22:50|457.37|454.01|457.07|453.71|457.37|454.01|457.07|453.71|0
1652142180000|2022-05-10 00:23:00|457.37|454.01|457.82|454.46|458.12|454.76|457.37|454.01|0
1652142190000|2022-05-10 00:23:10|457.52|454.16|457.07|453.71|457.52|454.16|457.07|453.71|0
1652142200000|2022-05-10 00:23:20|457.29|453.93|457.37|454.01|457.37|454.01|457.22|453.86|0
1652142210000|2022-05-10 00:23:30|457.06|453.7|457.06|453.7|457.22|453.86|457.06|453.7|0
1652142220000|2022-05-10 00:23:40|457.22|453.86|457.06|453.7|457.22|453.86|457.06|453.7|0
1652142230000|2022-05-10 00:23:50|456.76|453.4|456.46|453.1|456.76|453.4|456.46|453.1|0
1652142240000|2022-05-10 00:24:00|456.39|453.03|456.46|453.1|456.46|453.1|456.31|452.95|0
1652142250000|2022-05-10 00:24:10|456.61|453.25|456.46|453.1|456.61|453.25|456.46|453.1|0
1652142260000|2022-05-10 00:24:20|456.9|453.26|456.75|453.11|456.9|453.26|456.75|453.11|0
1652142270000|2022-05-10 00:24:30|456.83|453.19|457.2|453.56|457.2|453.56|456.83|453.19|0
1652142280000|2022-05-10 00:24:40|457.05|453.41|456.75|453.11|457.05|453.41|456.75|453.11|0
1652142290000|2022-05-10 00:24:50|456.9|453.26|457.2|453.56|457.2|453.56|456.9|453.26|0
1652142300000|2022-05-10 00:25:00|457.35|453.71|457.2|453.56|457.66|454.02|457.2|453.56|0
1652142310000|2022-05-10 00:25:10|457.05|453.41|457.05|453.41|457.13|453.49|456.9|453.26|0
1652142320000|2022-05-10 00:25:20|456.75|453.11|456.9|453.26|457.05|453.41|456.75|453.11|0
1652142330000|2022-05-10 00:25:30|456.98|453.34|456.83|453.19|457.13|453.49|456.83|453.19|0
1652142340000|2022-05-10 00:25:40|456.9|453.26|456.83|453.19|456.9|453.26|456.75|453.11|0
1652142350000|2022-05-10 00:25:50|456.68|453.04|456.6|452.96|456.68|453.04|456.45|452.81|0
1652142360000|2022-05-10 00:26:00|456.75|453.11|456.68|453.04|456.9|453.26|456.68|453.04|0
1652142370000|2022-05-10 00:26:10|456.6|452.96|456.45|452.81|456.6|452.96|456.45|452.81|0
1652142380000|2022-05-10 00:26:20|456.3|452.66|456.9|453.26|456.9|453.26|456.3|452.66|0
1652142390000|2022-05-10 00:26:30|456.98|453.34|457.05|453.41|457.05|453.41|456.83|453.19|0
1652142400000|2022-05-10 00:26:40|456.38|452.74|456.6|452.96|456.6|452.96|456.38|452.74|0
1652142410000|2022-05-10 00:26:50|456.75|453.11|456.9|453.26|456.9|453.26|456.15|452.51|0
1652142420000|2022-05-10 00:27:00|457.05|453.41|456.9|453.26|457.05|453.41|456.9|453.26|0
1652142430000|2022-05-10 00:27:10|456.75|453.11|456.45|452.81|456.75|453.11|456.3|452.66|0
1652142440000|2022-05-10 00:27:20|456.15|452.51|455.85|452.21|456.15|452.51|455.85|452.21|0
1652142450000|2022-05-10 00:27:30|456.75|453.11|456.75|453.11|456.75|453.11|456.45|452.81|0
1652142460000|2022-05-10 00:27:40|456.6|452.96|456.15|452.51|456.6|452.96|456.15|452.51|0
1652142470000|2022-05-10 00:27:50|455.7|452.06|455.4|451.76|455.78|452.14|455.4|451.76|0
1652142480000|2022-05-10 00:28:00|455.55|451.91|455.63|451.99|455.63|451.99|455.48|451.84|0
1652142490000|2022-05-10 00:28:10|455.78|452.14|456.3|452.66|456.3|452.66|455.78|452.14|0
1652142500000|2022-05-10 00:28:20|456.38|452.74|456.45|452.81|456.45|452.81|456.3|452.66|0
1652142510000|2022-05-10 00:28:30|456.6|452.96|456.15|452.51|456.6|452.96|456.15|452.51|0
1652142520000|2022-05-10 00:28:40|456.3|452.66|456.3|452.66|456.3|452.66|455.93|452.29|0
1652142530000|2022-05-10 00:28:50|456.53|452.89|456.75|453.11|456.75|453.11|456.53|452.89|0
1652142540000|2022-05-10 00:29:00|456.9|453.26|457.5|453.86|457.5|453.86|456.9|453.26|0
1652142550000|2022-05-10 00:29:10|457.8|454.16|457.88|454.24|458.11|454.47|457.65|454.01|0
1652142560000|2022-05-10 00:29:20|457.96|454.32|457.65|454.01|457.96|454.32|457.65|454.01|0
1652142570000|2022-05-10 00:29:30|457.2|453.56|456.9|453.26|457.2|453.56|456.9|453.26|0
1652142580000|2022-05-10 00:29:40|457.05|453.41|457.05|453.41|457.05|453.41|456.98|453.34|0
1652142590000|2022-05-10 00:29:50|457.2|453.56|456.75|453.11|457.2|453.56|456.75|453.11|0
1652142600000|2022-05-10 00:30:00|456.38|452.74|456.3|452.66|456.75|453.11|456.3|452.66|0
1652142610000|2022-05-10 00:30:10|456.23|452.59|455.93|452.29|456.23|452.59|455.55|451.91|0
1652142620000|2022-05-10 00:30:20|455.85|452.21|455.85|452.21|455.93|452.29|455.7|452.06|0
1652142630000|2022-05-10 00:30:30|456|452.36|456|452.36|456|452.36|456|452.36|0
1652142640000|2022-05-10 00:30:40|456.3|452.66|456.45|452.81|456.6|452.96|456|452.36|0
1652142650000|2022-05-10 00:30:50|456.38|452.74|456.15|452.51|456.38|452.74|456.15|452.51|0
1652142660000|2022-05-10 00:31:00|455.85|452.21|456.45|452.81|456.45|452.81|455.85|452.21|0
1652142670000|2022-05-10 00:31:10|456.53|452.89|456.9|453.26|456.9|453.26|456.53|452.89|0
1652142680000|2022-05-10 00:31:20|456.75|453.11|456.15|452.51|456.75|453.11|456.15|452.51|0
1652142690000|2022-05-10 00:31:30|456|452.36|455.85|452.21|456|452.36|455.85|452.21|0
1652142700000|2022-05-10 00:31:40|455.7|452.06|455.33|451.69|455.7|452.06|455.33|451.69|0
1652142710000|2022-05-10 00:31:50|454.65|451.01|454.88|451.24|454.95|451.31|454.65|451.01|0
1652142720000|2022-05-10 00:32:00|454.2|450.56|454.8|451.16|454.8|451.16|454.2|450.56|0
1652142730000|2022-05-10 00:32:10|455.33|451.69|455.4|451.76|455.4|451.76|455.25|451.61|0
1652142740000|2022-05-10 00:32:20|455.33|451.69|455.85|452.21|456|452.36|455.33|451.69|0
1652142750000|2022-05-10 00:32:30|455.7|452.06|454.88|451.24|455.85|452.21|454.88|451.24|0
1652142760000|2022-05-10 00:32:40|455.33|451.69|454.65|451.01|455.33|451.69|454.65|451.01|0
1652142770000|2022-05-10 00:32:50|454.5|450.86|454.5|450.86|454.5|450.86|454.35|450.71|0
1652142780000|2022-05-10 00:33:00|454.58|450.94|455.1|451.46|455.1|451.46|454.43|450.79|0
1652142790000|2022-05-10 00:33:10|455.33|451.69|455.17|451.53|455.33|451.69|455.17|451.53|0
1652142800000|2022-05-10 00:33:20|455.1|451.46|455.4|451.76|455.4|451.76|455.1|451.46|0
1652142810000|2022-05-10 00:33:30|455.25|451.61|455.4|451.76|455.55|451.91|455.25|451.61|0
1652142820000|2022-05-10 00:33:40|455.25|451.61|455.1|451.46|455.32|451.68|455.1|451.46|0
1652142830000|2022-05-10 00:33:50|454.95|451.31|454.87|451.23|454.95|451.31|454.8|451.16|0
1652142840000|2022-05-10 00:34:00|454.65|451.01|454.5|450.86|454.65|451.01|454.35|450.71|0
1652142850000|2022-05-10 00:34:10|454.65|451.01|454.27|450.63|454.65|451.01|454.27|450.63|0
1652142860000|2022-05-10 00:34:20|453.9|450.26|453.98|450.34|454.05|450.41|453.83|450.19|0
1652142870000|2022-05-10 00:34:30|454.5|450.86|454.42|450.78|454.5|450.86|454.35|450.71|0
1652142880000|2022-05-10 00:34:40|454.72|451.08|454.57|450.93|454.72|451.08|454.57|450.93|0
1652142890000|2022-05-10 00:34:50|454.35|450.71|454.12|450.48|454.35|450.71|454.05|450.41|0
1652142900000|2022-05-10 00:35:00|453.9|450.26|454.27|450.63|454.27|450.63|453.83|450.19|0
1652142910000|2022-05-10 00:35:10|453.97|450.33|453.75|450.11|454.27|450.63|453.75|450.11|0
1652142920000|2022-05-10 00:35:20|454.57|450.93|454.65|451.01|454.65|451.01|454.5|450.86|0
1652142930000|2022-05-10 00:35:30|454.8|451.16|454.95|451.31|454.95|451.31|454.57|450.93|0
1652142940000|2022-05-10 00:35:40|454.57|450.93|454.35|450.71|454.57|450.93|454.27|450.63|0
1652142950000|2022-05-10 00:35:50|454.2|450.56|454.05|450.41|454.2|450.56|453.75|450.11|0
1652142960000|2022-05-10 00:36:00|453.9|450.26|453.9|450.26|453.97|450.33|453.9|450.26|0
1652142970000|2022-05-10 00:36:10|454.05|450.41|453.15|449.51|454.05|450.41|453|449.36|0
1652142980000|2022-05-10 00:36:20|453.3|449.66|453|449.36|453.3|449.66|453|449.36|0
1652142990000|2022-05-10 00:36:30|452.7|449.06|453.08|449.44|453.45|449.81|452.7|449.06|0
1652143000000|2022-05-10 00:36:40|452.85|449.21|453|449.36|453|449.36|452.85|449.21|0
1652143010000|2022-05-10 00:36:50|453.08|449.44|453.45|449.81|453.45|449.81|453|449.36|0
1652143020000|2022-05-10 00:37:00|453.23|449.59|453.3|449.66|453.3|449.66|453.08|449.44|0
1652143030000|2022-05-10 00:37:10|453.45|449.81|453.9|450.26|453.9|450.26|453.45|449.81|0
1652143040000|2022-05-10 00:37:20|454.05|450.41|454.05|450.41|454.05|450.41|453.97|450.33|0
1652143050000|2022-05-10 00:37:30|453.75|450.11|453.97|450.33|453.97|450.33|453.75|450.11|0
1652143060000|2022-05-10 00:37:40|454.05|450.41|454.2|450.56|454.2|450.56|454.05|450.41|0
1652143070000|2022-05-10 00:37:50|454.35|450.71|454.35|450.71|454.35|450.71|454.2|450.56|0
1652143080000|2022-05-10 00:38:00|454.2|450.56|454.05|450.41|454.2|450.56|454.05|450.41|0
1652143090000|2022-05-10 00:38:10|454.12|450.48|454.05|450.41|454.35|450.71|454.05|450.41|0
1652143100000|2022-05-10 00:38:20|454.57|450.93|455.09|451.45|455.09|451.45|454.57|450.93|0
1652143110000|2022-05-10 00:38:30|455.32|451.68|455.32|451.68|455.32|451.68|455.24|451.6|0
1652143120000|2022-05-10 00:38:40|455.54|451.9|455.24|451.6|455.54|451.9|455.24|451.6|0
1652143130000|2022-05-10 00:38:50|455.09|451.45|454.79|451.15|455.24|451.6|454.79|451.15|0
1652143140000|2022-05-10 00:39:00|454.64|451|454.49|450.85|454.79|451.15|454.49|450.85|0
1652143150000|2022-05-10 00:39:10|455.39|451.75|455.32|451.68|455.54|451.9|455.32|451.68|0
1652143160000|2022-05-10 00:39:20|455.17|451.53|455.17|451.53|455.24|451.6|455.09|451.45|0
1652143170000|2022-05-10 00:39:30|455.24|451.6|455.24|451.6|455.24|451.6|455.24|451.6|0
1652143180000|2022-05-10 00:39:40|455.69|452.05|455.54|451.9|455.69|452.05|455.54|451.9|0
1652143190000|2022-05-10 00:39:50|455.84|452.2|455.69|452.05|455.84|452.2|455.69|452.05|0
1652143200000|2022-05-10 00:40:00|455.54|451.9|455.54|451.9|455.69|452.05|455.54|451.9|0
1652143210000|2022-05-10 00:40:10|455.47|451.83|455.39|451.75|455.47|451.83|455.39|451.75|0
1652143220000|2022-05-10 00:40:20|455.54|451.9|455.17|451.53|455.54|451.9|455.17|451.53|0
1652143230000|2022-05-10 00:40:30|454.94|451.3|455.47|451.83|455.47|451.83|454.94|451.3|0
1652143240000|2022-05-10 00:40:40|455.69|452.05|455.39|451.75|455.69|452.05|455.39|451.75|0
1652143250000|2022-05-10 00:40:50|455.24|451.6|455.39|451.75|455.39|451.75|455.24|451.6|0
1652143260000|2022-05-10 00:41:00|455.24|451.6|455.17|451.53|455.24|451.6|454.94|451.3|0
1652143270000|2022-05-10 00:41:10|455.39|451.75|456.29|452.65|456.29|452.65|455.39|451.75|0
1652143280000|2022-05-10 00:41:20|456.37|452.73|456.9|453.26|456.9|453.26|456.37|452.73|0
1652143290000|2022-05-10 00:41:30|456.75|453.11|457.05|453.41|457.05|453.41|456.75|453.11|0
1652143300000|2022-05-10 00:41:40|457.2|453.56|457.35|453.71|457.5|453.86|457.2|453.56|0
1652143310000|2022-05-10 00:41:50|457.2|453.56|456.9|453.26|457.2|453.56|456.75|453.11|0
1652143320000|2022-05-10 00:42:00|457.12|453.48|457.5|453.86|457.5|453.86|457.12|453.48|0
1652143330000|2022-05-10 00:42:10|457.65|454.01|457.5|453.86|457.65|454.01|457.5|453.86|0
1652143340000|2022-05-10 00:42:20|457.65|454.01|457.2|453.56|457.65|454.01|457.2|453.56|0
1652143350000|2022-05-10 00:42:30|456.9|453.26|456.97|453.33|457.05|453.41|456.9|453.26|0
1652143360000|2022-05-10 00:42:40|456.44|452.8|456.44|452.8|456.44|452.8|456.29|452.65|0
1652143370000|2022-05-10 00:42:50|456.52|452.88|456.37|452.73|456.52|452.88|456.29|452.65|0
1652143380000|2022-05-10 00:43:00|456.14|452.5|456.14|452.5|456.14|452.5|456.07|452.43|0
1652143390000|2022-05-10 00:43:10|455.99|452.35|455.84|452.2|455.99|452.35|455.84|452.2|0
1652143400000|2022-05-10 00:43:20|455.39|451.75|455.39|451.75|455.39|451.75|455.24|451.6|0
1652143410000|2022-05-10 00:43:30|455.17|451.53|455.17|451.53|455.17|451.53|455.17|451.53|0
1652143420000|2022-05-10 00:43:40|455.32|451.68|454.87|451.23|455.32|451.68|454.87|451.23|0
1652143430000|2022-05-10 00:43:50|454.49|450.85|454.64|451|454.64|451|454.34|450.7|0
1652143440000|2022-05-10 00:44:00|454.72|451.08|455.02|451.38|455.02|451.38|454.64|451|0
1652143450000|2022-05-10 00:44:10|455.09|451.45|454.79|451.15|455.09|451.45|454.72|451.08|0
1652143460000|2022-05-10 00:44:20|454.64|451|454.19|450.55|454.64|451|454.04|450.4|0
1652143470000|2022-05-10 00:44:30|454.12|450.48|454.49|450.85|454.64|451|454.12|450.48|0
1652143480000|2022-05-10 00:44:40|454.04|450.4|453.59|449.95|454.19|450.55|453.59|449.95|0
1652143490000|2022-05-10 00:44:50|453.67|450.03|453.22|449.58|453.67|450.03|452.99|449.35|0
1652143500000|2022-05-10 00:45:00|453.29|449.65|453.59|449.95|453.59|449.95|453.14|449.5|0
1652143510000|2022-05-10 00:45:10|453.89|450.25|453.74|450.1|453.89|450.25|453.67|450.03|0
1652143520000|2022-05-10 00:45:20|452.84|449.2|453.52|449.88|453.59|449.95|452.84|449.2|0
1652143530000|2022-05-10 00:45:30|453.59|449.95|453.14|449.5|453.59|449.95|453.14|449.5|0
1652143540000|2022-05-10 00:45:40|453.44|449.8|453.29|449.65|453.44|449.8|453.29|449.65|0
1652143550000|2022-05-10 00:45:50|453.44|449.8|452.99|449.35|453.52|449.88|452.99|449.35|0
1652143560000|2022-05-10 00:46:00|453.22|449.58|453.29|449.65|453.29|449.65|452.99|449.35|0
1652143570000|2022-05-10 00:46:10|453.37|449.73|453.29|449.65|453.52|449.88|453.29|449.65|0
1652143580000|2022-05-10 00:46:20|453.44|449.8|453.89|450.25|453.89|450.25|453.44|449.8|0
1652143590000|2022-05-10 00:46:30|453.74|450.1|454.34|450.7|454.34|450.7|453.74|450.1|0
1652143600000|2022-05-10 00:46:40|454.64|451|454.42|450.78|454.64|451|454.42|450.78|0
1652143610000|2022-05-10 00:46:50|454.49|450.85|454.27|450.63|454.49|450.85|454.19|450.55|0
1652143620000|2022-05-10 00:47:00|454.04|450.4|454.34|450.7|454.34|450.7|454.04|450.4|0
1652143630000|2022-05-10 00:47:10|454.57|450.93|454.64|451|454.64|451|454.34|450.7|0
1652143640000|2022-05-10 00:47:20|454.79|451.15|454.72|451.08|454.87|451.23|454.72|451.08|0
1652143650000|2022-05-10 00:47:30|454.64|451|454.72|451.08|454.72|451.08|454.49|450.85|0
1652143660000|2022-05-10 00:47:40|454.49|450.85|454.94|451.3|454.94|451.3|454.49|450.85|0
1652143670000|2022-05-10 00:47:50|454.79|451.15|454.72|451.08|454.79|451.15|454.64|451|0
1652143680000|2022-05-10 00:48:00|454.49|450.85|454.57|450.93|454.57|450.93|454.34|450.7|0
1652143690000|2022-05-10 00:48:10|454.72|451.08|455.24|451.6|455.32|451.68|454.72|451.08|0
1652143700000|2022-05-10 00:48:20|455.09|451.45|454.94|451.3|455.09|451.45|454.94|451.3|0
1652143710000|2022-05-10 00:48:30|455.32|451.68|455.77|452.13|455.77|452.13|455.24|451.6|0
1652143720000|2022-05-10 00:48:40|455.84|452.2|455.69|452.05|455.84|452.2|455.69|452.05|0
1652143730000|2022-05-10 00:48:50|455.84|452.2|456.14|452.5|456.14|452.5|455.84|452.2|0
1652143740000|2022-05-10 00:49:00|456.29|452.65|456.14|452.5|456.29|452.65|456.07|452.43|0
1652143750000|2022-05-10 00:49:10|455.99|452.35|455.92|452.28|455.99|452.35|455.84|452.2|0
1652143760000|2022-05-10 00:49:20|455.99|452.35|455.84|452.2|455.99|452.35|455.84|452.2|0
1652143770000|2022-05-10 00:49:30|455.99|452.35|456.29|452.65|456.29|452.65|455.99|452.35|0
1652143780000|2022-05-10 00:49:40|456.07|452.43|456.29|452.65|456.29|452.65|456.07|452.43|0
1652143790000|2022-05-10 00:49:50|456.22|452.58|456.29|452.65|456.29|452.65|456.22|452.58|0
1652143800000|2022-05-10 00:50:00|456.14|452.5|456.44|452.8|456.52|452.88|456.14|452.5|0
1652143810000|2022-05-10 00:50:10|456.29|452.65|455.24|451.6|456.29|452.65|455.24|451.6|0
1652143820000|2022-05-10 00:50:20|454.94|451.3|455.09|451.45|455.09|451.45|454.94|451.3|0
1652143830000|2022-05-10 00:50:30|455.24|451.6|455.17|451.53|455.24|451.6|454.94|451.3|0
1652143840000|2022-05-10 00:50:40|455.09|451.45|454.94|451.3|455.09|451.45|454.94|451.3|0
1652143850000|2022-05-10 00:50:50|454.79|451.15|454.94|451.3|454.94|451.3|454.79|451.15|0
1652143860000|2022-05-10 00:51:00|455.02|451.38|454.64|451|455.09|451.45|454.64|451|0
1652143870000|2022-05-10 00:51:10|454.72|451.08|455.32|451.68|455.32|451.68|454.72|451.08|0
1652143880000|2022-05-10 00:51:20|455.39|451.75|455.32|451.68|455.39|451.75|455.24|451.6|0
1652143890000|2022-05-10 00:51:30|455.39|451.75|455.84|452.2|455.99|452.35|455.39|451.75|0
1652143900000|2022-05-10 00:51:40|456.22|452.58|456.59|452.95|456.59|452.95|456.14|452.5|0
1652143910000|2022-05-10 00:51:50|456.74|453.1|456.74|453.1|456.89|453.25|456.74|453.1|0
1652143920000|2022-05-10 00:52:00|456.59|452.95|456.59|452.95|456.67|453.03|456.59|452.95|0
1652143930000|2022-05-10 00:52:10|456.14|452.5|456.22|452.58|456.22|452.58|455.84|452.2|0
1652143940000|2022-05-10 00:52:20|456.52|452.88|456.29|452.65|456.52|452.88|456.29|452.65|0
1652143950000|2022-05-10 00:52:30|456.22|452.58|456.44|452.8|456.44|452.8|456.22|452.58|0
1652143960000|2022-05-10 00:52:40|456.67|453.03|456.97|453.33|456.97|453.33|456.67|453.03|0
1652143970000|2022-05-10 00:52:50|456.89|453.25|456.89|453.25|456.89|453.25|456.89|453.25|0
1652143980000|2022-05-10 00:53:00|456.74|453.1|456.89|453.25|456.89|453.25|456.74|453.1|0
1652143990000|2022-05-10 00:53:10|457.04|453.4|457.19|453.55|457.19|453.55|457.04|453.4|0
1652144000000|2022-05-10 00:53:20|456.89|453.25|456.89|453.25|457.04|453.4|456.89|453.25|0
1652144010000|2022-05-10 00:53:30|456.59|452.95|456.29|452.65|456.59|452.95|456.29|452.65|0
1652144020000|2022-05-10 00:53:40|456.44|452.8|456.37|452.73|456.44|452.8|456.29|452.65|0
1652144030000|2022-05-10 00:53:50|456.07|452.43|455.84|452.2|456.07|452.43|455.69|452.05|0
1652144040000|2022-05-10 00:54:00|455.99|452.35|455.54|451.9|455.99|452.35|455.54|451.9|0
1652144050000|2022-05-10 00:54:10|455.39|451.75|455.84|452.2|455.84|452.2|455.39|451.75|0
1652144060000|2022-05-10 00:54:20|455.69|452.05|455.54|451.9|455.69|452.05|455.39|451.75|0
1652144070000|2022-05-10 00:54:30|455.09|451.45|454.94|451.3|455.09|451.45|454.94|451.3|0
1652144080000|2022-05-10 00:54:40|454.87|451.23|454.94|451.3|454.94|451.3|454.87|451.23|0
1652144090000|2022-05-10 00:54:50|454.79|451.15|455.09|451.45|455.09|451.45|454.79|451.15|0
1652144100000|2022-05-10 00:55:00|455.24|451.6|455.39|451.75|455.39|451.75|455.17|451.53|0
1652144110000|2022-05-10 00:55:10|455.32|451.68|454.94|451.3|455.32|451.68|454.72|451.08|0
1652144120000|2022-05-10 00:55:20|455.02|451.38|453.89|450.25|455.02|451.38|453.89|450.25|0
1652144130000|2022-05-10 00:55:30|453.97|450.33|454.27|450.63|454.27|450.63|453.67|450.03|0
1652144140000|2022-05-10 00:55:40|454.34|450.7|453.59|449.95|454.64|451|453.59|449.95|0
1652144150000|2022-05-10 00:55:50|453.97|450.33|453.59|449.95|454.04|450.4|453.59|449.95|0
1652144160000|2022-05-10 00:56:00|453.82|450.18|454.49|450.85|454.49|450.85|453.82|450.18|0
1652144170000|2022-05-10 00:56:10|454.34|450.7|453.89|450.25|454.34|450.7|453.89|450.25|0
1652144180000|2022-05-10 00:56:20|453.97|450.33|453.89|450.25|453.97|450.33|453.89|450.25|0
1652144190000|2022-05-10 00:56:30|453.97|450.33|454.64|451|454.64|451|453.97|450.33|0
1652144200000|2022-05-10 00:56:40|454.71|451.07|455.09|451.45|455.09|451.45|454.71|451.07|0
1652144210000|2022-05-10 00:56:50|455.24|451.6|455.24|451.6|455.24|451.6|455.24|451.6|0
1652144220000|2022-05-10 00:57:00|455.09|451.45|455.54|451.9|455.54|451.9|455.09|451.45|0
1652144230000|2022-05-10 00:57:10|455.39|451.75|455.24|451.6|455.46|451.82|455.24|451.6|0
1652144240000|2022-05-10 00:57:20|455.09|451.45|455.24|451.6|455.24|451.6|455.01|451.37|0
1652144250000|2022-05-10 00:57:30|455.09|451.45|455.24|451.6|455.24|451.6|455.09|451.45|0
1652144260000|2022-05-10 00:57:40|454.94|451.3|455.09|451.45|455.09|451.45|454.94|451.3|0
1652144270000|2022-05-10 00:57:50|454.94|451.3|455.24|451.6|455.24|451.6|454.94|451.3|0
1652144280000|2022-05-10 00:58:00|455.16|451.52|455.24|451.6|455.54|451.9|455.16|451.52|0
1652144290000|2022-05-10 00:58:10|454.56|450.92|454.64|451|454.71|451.07|454.56|450.92|0
1652144300000|2022-05-10 00:58:20|454.94|451.3|454.94|451.3|454.94|451.3|454.94|451.3|0
1652144310000|2022-05-10 00:58:30|455.01|451.37|455.39|451.75|455.46|451.82|455.01|451.37|0
1652144320000|2022-05-10 00:58:40|455.31|451.67|454.94|451.3|455.31|451.67|454.94|451.3|0
1652144330000|2022-05-10 00:58:50|455.09|451.45|454.86|451.22|455.09|451.45|454.86|451.22|0
1652144340000|2022-05-10 00:59:00|454.94|451.3|455.16|451.52|455.16|451.52|454.94|451.3|0
1652144350000|2022-05-10 00:59:10|455.09|451.45|455.24|451.6|455.24|451.6|455.01|451.37|0
1652144360000|2022-05-10 00:59:20|455.16|451.52|455.16|451.52|455.24|451.6|455.16|451.52|0
1652144370000|2022-05-10 00:59:30|455.39|451.75|455.09|451.45|455.39|451.75|455.09|451.45|0
1652144380000|2022-05-10 00:59:40|454.94|451.3|454.94|451.3|454.94|451.3|454.79|451.15|0
1652144390000|2022-05-10 00:59:50|454.26|450.62|454.34|450.7|454.34|450.7|454.19|450.55|0
1652144400000|2022-05-10 01:00:00|453.81|450.17|453.96|450.32|453.96|450.32|453.51|449.87|0
1652144410000|2022-05-10 01:00:10|454.04|450.4|453.96|450.32|454.34|450.7|453.96|450.32|0
1652144420000|2022-05-10 01:00:20|454.04|450.4|454.56|450.92|454.56|450.92|454.04|450.4|0
1652144430000|2022-05-10 01:00:30|454.48|450.84|454.33|450.69|454.48|450.84|454.33|450.69|0
1652144440000|2022-05-10 01:00:40|454.63|450.99|454.78|451.14|454.78|451.14|454.48|450.84|0
1652144450000|2022-05-10 01:00:50|454.93|451.29|455.38|451.74|455.38|451.74|454.93|451.29|0
1652144460000|2022-05-10 01:01:00|455.08|451.44|455.68|452.04|455.68|452.04|455.08|451.44|0
1652144470000|2022-05-10 01:01:10|455.76|452.12|455.83|452.19|455.99|452.35|455.76|452.12|0
1652144480000|2022-05-10 01:01:20|455.23|451.59|455.53|451.89|455.53|451.89|455.23|451.59|0
1652144490000|2022-05-10 01:01:30|454.86|451.22|455.76|452.12|455.76|452.12|454.86|451.22|0
1652144500000|2022-05-10 01:01:40|455.83|452.19|455.68|452.04|455.83|452.19|455.68|452.04|0
1652144510000|2022-05-10 01:01:50|455.83|452.19|455.38|451.74|455.83|452.19|455.38|451.74|0
1652144520000|2022-05-10 01:02:00|455.53|451.89|455.68|452.04|455.68|452.04|455.38|451.74|0
1652144530000|2022-05-10 01:02:10|456.06|452.42|456.59|452.95|456.59|452.95|456.06|452.42|0
1652144540000|2022-05-10 01:02:20|456.06|452.42|455.98|452.34|456.13|452.49|455.98|452.34|0
1652144550000|2022-05-10 01:02:30|456.06|452.42|456.13|452.49|456.13|452.49|456.06|452.42|0
1652144560000|2022-05-10 01:02:40|455.98|452.34|455.83|452.19|456.13|452.49|455.83|452.19|0
1652144570000|2022-05-10 01:02:50|455.53|451.89|456.13|452.49|456.13|452.49|455.53|451.89|0
1652144580000|2022-05-10 01:03:00|456.28|452.64|456.36|452.72|456.36|452.72|456.28|452.64|0
1652144590000|2022-05-10 01:03:10|456.28|452.64|456.13|452.49|456.28|452.64|456.13|452.49|0
1652144600000|2022-05-10 01:03:20|455.98|452.34|455.61|451.97|455.98|452.34|455.53|451.89|0
1652144610000|2022-05-10 01:03:30|455.53|451.89|454.63|450.99|455.53|451.89|454.63|450.99|0
1652144620000|2022-05-10 01:03:40|454.78|451.14|455.23|451.59|455.23|451.59|454.78|451.14|0
1652144630000|2022-05-10 01:03:50|455.38|451.74|455.53|451.89|455.53|451.89|455.23|451.59|0
1652144640000|2022-05-10 01:04:00|455.68|452.04|455.76|452.12|455.76|452.12|455.53|451.89|0
1652144650000|2022-05-10 01:04:10|455.68|452.04|455.76|452.12|455.76|452.12|455.68|452.04|0
1652144660000|2022-05-10 01:04:20|455.53|451.89|455.83|452.19|455.83|452.19|455.53|451.89|0
1652144670000|2022-05-10 01:04:30|456.13|452.49|454.71|451.07|456.13|452.49|454.71|451.07|0
1652144680000|2022-05-10 01:04:40|454.78|451.14|454.93|451.29|455.01|451.37|454.71|451.07|0
1652144690000|2022-05-10 01:04:50|455.01|451.37|455.31|451.67|455.31|451.67|455.01|451.37|0
1652144700000|2022-05-10 01:05:00|455.08|451.44|455.23|451.59|455.31|451.67|455.08|451.44|0
1652144710000|2022-05-10 01:05:10|455.16|451.52|454.63|450.99|455.23|451.59|454.63|450.99|0
1652144720000|2022-05-10 01:05:20|454.18|450.54|453.88|450.24|454.18|450.54|453.88|450.24|0
1652144730000|2022-05-10 01:05:30|453.43|449.79|453.28|449.64|453.51|449.87|453.28|449.64|0
1652144740000|2022-05-10 01:05:40|453.21|449.57|453.21|449.57|453.21|449.57|453.13|449.49|0
1652144750000|2022-05-10 01:05:50|453.28|449.64|452.54|448.9|453.28|449.64|452.54|448.9|0
1652144760000|2022-05-10 01:06:00|452.99|449.35|452.69|449.05|452.99|449.35|452.69|449.05|0
1652144770000|2022-05-10 01:06:10|452.91|449.27|453.06|449.42|453.06|449.42|452.84|449.2|0
1652144780000|2022-05-10 01:06:20|452.98|449.34|452.91|449.27|452.98|449.34|452.84|449.2|0
1652144790000|2022-05-10 01:06:30|452.39|448.75|451.79|448.15|452.39|448.75|451.79|448.15|0
1652144800000|2022-05-10 01:06:40|450.89|447.25|450.45|446.81|451.04|447.4|450.45|446.81|0
1652144810000|2022-05-10 01:06:50|449.78|446.14|450.15|446.51|450.15|446.51|449.7|446.06|0
1652144820000|2022-05-10 01:07:00|450|446.36|449.93|446.29|450.3|446.66|449.93|446.29|0
1652144830000|2022-05-10 01:07:10|450|446.36|449.85|446.21|450|446.36|449.7|446.06|0
1652144840000|2022-05-10 01:07:20|449.7|446.06|449.4|445.76|449.7|446.06|449.4|445.76|0
1652144850000|2022-05-10 01:07:30|449.26|445.62|449.55|445.91|449.55|445.91|449.26|445.62|0
1652144860000|2022-05-10 01:07:40|449.7|446.06|449.78|446.14|449.78|446.14|449.55|445.91|0
1652144870000|2022-05-10 01:07:50|449.85|446.21|449.7|446.06|450|446.36|449.7|446.06|0
1652144880000|2022-05-10 01:08:00|449.55|445.91|449.85|446.21|449.93|446.29|449.55|445.91|0
1652144890000|2022-05-10 01:08:10|449.78|446.14|449.85|446.21|449.85|446.21|449.78|446.14|0
1652144900000|2022-05-10 01:08:20|449.7|446.06|448.81|445.17|449.7|446.06|448.81|445.17|0
1652144910000|2022-05-10 01:08:30|448.66|445.02|448.89|445.25|448.96|445.32|448.66|445.02|0
1652144920000|2022-05-10 01:08:40|448.81|445.17|449.11|445.47|449.11|445.47|448.81|445.17|0
1652144930000|2022-05-10 01:08:50|448.96|445.32|449.11|445.47|449.11|445.47|448.89|445.25|0
1652144940000|2022-05-10 01:09:00|449.25|445.61|449.55|445.91|449.55|445.91|449.25|445.61|0
1652144950000|2022-05-10 01:09:10|449.4|445.76|449.18|445.54|449.4|445.76|449.18|445.54|0
1652144960000|2022-05-10 01:09:20|448.96|445.32|448.66|445.02|448.96|445.32|448.66|445.02|0
1652144970000|2022-05-10 01:09:30|448.81|445.17|449.11|445.47|449.11|445.47|448.81|445.17|0
1652144980000|2022-05-10 01:09:40|448.89|445.25|448.36|444.72|448.89|445.25|448.14|444.5|0
1652144990000|2022-05-10 01:09:50|448.21|444.57|448.29|444.65|448.44|444.8|448.21|444.57|0
1652145000000|2022-05-10 01:10:00|448.36|444.72|448.07|444.43|448.36|444.72|447.92|444.28|0
1652145010000|2022-05-10 01:10:10|447.99|444.35|447.32|443.68|447.99|444.35|447.32|443.68|0
1652145020000|2022-05-10 01:10:20|447.03|443.39|447.03|443.39|447.17|443.53|447.03|443.39|0
1652145030000|2022-05-10 01:10:30|447.47|443.83|448.51|444.87|448.96|445.32|447.47|443.83|0
1652145040000|2022-05-10 01:10:40|447.92|444.28|448.29|444.65|448.29|444.65|447.92|444.28|0
1652145050000|2022-05-10 01:10:50|448.66|445.02|448.44|444.8|448.66|445.02|448.36|444.72|0
1652145060000|2022-05-10 01:11:00|448.66|445.02|449.7|446.06|449.7|446.06|448.66|445.02|0
1652145070000|2022-05-10 01:11:10|449.63|445.99|449.25|445.61|449.7|446.06|449.25|445.61|0
1652145080000|2022-05-10 01:11:20|449.55|445.91|449.25|445.61|449.55|445.91|449.25|445.61|0
1652145090000|2022-05-10 01:11:30|449.4|445.76|449.55|445.91|449.55|445.91|449.33|445.69|0
1652145100000|2022-05-10 01:11:40|449.85|446.21|450.15|446.51|450.15|446.51|449.85|446.21|0
1652145110000|2022-05-10 01:11:50|450|446.36|449.85|446.21|450|446.36|449.7|446.06|0
1652145120000|2022-05-10 01:12:00|450|446.36|450.37|446.73|450.44|446.8|450|446.36|0
1652145130000|2022-05-10 01:12:10|450.44|446.8|450.44|446.8|450.59|446.95|450.44|446.8|0
1652145140000|2022-05-10 01:12:20|450.15|446.51|450.3|446.66|450.3|446.66|450.15|446.51|0
1652145150000|2022-05-10 01:12:30|450.22|446.58|450.15|446.51|450.22|446.58|450|446.36|0
1652145160000|2022-05-10 01:12:40|450.44|446.8|450.74|447.1|451.04|447.4|450.44|446.8|0
1652145170000|2022-05-10 01:12:50|450.89|447.25|450.37|446.73|450.89|447.25|450.37|446.73|0
1652145180000|2022-05-10 01:13:00|450.59|446.95|450.82|447.18|450.82|447.18|450.52|446.88|0
1652145190000|2022-05-10 01:13:10|450.89|447.25|450.89|447.25|450.89|447.25|450.74|447.1|0
1652145200000|2022-05-10 01:13:20|451.04|447.4|451.04|447.4|451.34|447.7|451.04|447.4|0
1652145210000|2022-05-10 01:13:30|450.89|447.25|450.74|447.1|451.04|447.4|450.74|447.1|0
1652145220000|2022-05-10 01:13:40|450.89|447.25|450.44|446.8|450.89|447.25|450.44|446.8|0
1652145230000|2022-05-10 01:13:50|450.29|446.65|450.15|446.51|450.29|446.65|450|446.36|0
1652145240000|2022-05-10 01:14:00|450.29|446.65|449.4|445.76|450.44|446.8|449.4|445.76|0
1652145250000|2022-05-10 01:14:10|448.81|445.17|449.1|445.46|449.25|445.61|448.81|445.17|0
1652145260000|2022-05-10 01:14:20|448.88|445.24|448.81|445.17|448.88|445.24|448.51|444.87|0
1652145270000|2022-05-10 01:14:30|448.73|445.09|449.1|445.46|449.1|445.46|448.73|445.09|0
1652145280000|2022-05-10 01:14:40|448.95|445.31|448.88|445.24|449.1|445.46|448.88|445.24|0
1652145290000|2022-05-10 01:14:50|448.81|445.17|448.95|445.31|449.1|445.46|448.81|445.17|0
1652145300000|2022-05-10 01:15:00|448.88|445.24|448.66|445.02|448.95|445.31|448.66|445.02|0
1652145310000|2022-05-10 01:15:10|448.21|444.57|447.99|444.35|448.21|444.57|447.84|444.2|0
1652145320000|2022-05-10 01:15:20|448.06|444.42|447.77|444.13|448.06|444.42|447.62|443.98|0
1652145330000|2022-05-10 01:15:30|447.62|443.98|447.84|444.2|447.84|444.2|447.55|443.91|0
1652145340000|2022-05-10 01:15:40|447.91|444.27|447.69|444.05|447.91|444.27|447.62|443.98|0
1652145350000|2022-05-10 01:15:50|447.47|443.83|447.47|443.83|447.47|443.83|447.47|443.83|0
1652145360000|2022-05-10 01:16:00|447.55|443.91|447.77|444.13|447.77|444.13|447.55|443.91|0
1652145370000|2022-05-10 01:16:10|447.69|444.05|447.62|443.98|447.69|444.05|447.62|443.98|0
1652145380000|2022-05-10 01:16:20|447.91|444.27|447.77|444.13|447.91|444.27|447.77|444.13|0
1652145390000|2022-05-10 01:16:30|447.69|444.05|447.4|443.76|447.77|444.13|447.4|443.76|0
1652145400000|2022-05-10 01:16:40|447.25|443.61|447.32|443.68|447.32|443.68|447.17|443.53|0
1652145410000|2022-05-10 01:16:50|447.17|443.53|446.58|442.94|447.17|443.53|446.28|442.64|0
1652145420000|2022-05-10 01:17:00|446.66|443.02|446.66|443.02|446.8|443.16|446.66|443.02|0
1652145430000|2022-05-10 01:17:10|446.95|443.31|446.13|442.49|447.02|443.38|446.13|442.49|0
1652145440000|2022-05-10 01:17:20|446.43|442.79|446.43|442.79|446.43|442.79|446.21|442.57|0
1652145450000|2022-05-10 01:17:30|446.73|443.09|447.4|443.76|447.4|443.76|446.73|443.09|0
1652145460000|2022-05-10 01:17:40|447.32|443.68|447.55|443.91|447.55|443.91|447.32|443.68|0
1652145470000|2022-05-10 01:17:50|447.62|443.98|447.76|444.12|448.06|444.42|447.62|443.98|0
1652145480000|2022-05-10 01:18:00|447.55|443.91|447.91|444.27|447.91|444.27|447.55|443.91|0
1652145490000|2022-05-10 01:18:10|448.06|444.42|447.99|444.35|448.06|444.42|447.91|444.27|0
1652145500000|2022-05-10 01:18:20|447.69|444.05|447.62|443.98|447.76|444.12|447.32|443.68|0
1652145510000|2022-05-10 01:18:30|447.69|444.05|448.66|445.02|448.66|445.02|447.69|444.05|0
1652145520000|2022-05-10 01:18:40|448.51|444.87|448.21|444.57|448.51|444.87|448.21|444.57|0
1652145530000|2022-05-10 01:18:50|448.36|444.72|448.06|444.42|448.44|444.8|448.06|444.42|0
1652145540000|2022-05-10 01:19:00|448.21|444.57|448.21|444.57|448.29|444.65|448.21|444.57|0
1652145550000|2022-05-10 01:19:10|448.29|444.65|448.36|444.72|448.36|444.72|448.14|444.5|0
1652145560000|2022-05-10 01:19:20|448.58|444.94|448.88|445.24|448.88|445.24|448.58|444.94|0
1652145570000|2022-05-10 01:19:30|448.95|445.31|448.8|445.16|448.95|445.31|448.8|445.16|0
1652145580000|2022-05-10 01:19:40|448.66|445.02|448.66|445.02|448.73|445.09|448.66|445.02|0
1652145590000|2022-05-10 01:19:50|449.1|445.46|448.51|444.87|449.25|445.61|448.51|444.87|0
1652145600000|2022-05-10 01:20:00|448.36|444.72|448.44|444.8|448.51|444.87|448.36|444.72|0
1652145610000|2022-05-10 01:20:10|448.58|444.94|448.21|444.57|448.58|444.94|448.21|444.57|0
1652145620000|2022-05-10 01:20:20|448.06|444.42|447.99|444.35|448.06|444.42|447.91|444.27|0
1652145630000|2022-05-10 01:20:30|448.14|444.5|448.36|444.72|448.51|444.87|448.14|444.5|0
1652145640000|2022-05-10 01:20:40|448.14|444.5|447.69|444.05|448.14|444.5|447.69|444.05|0
1652145650000|2022-05-10 01:20:50|447.76|444.12|448.29|444.65|448.29|444.65|447.62|443.98|0
1652145660000|2022-05-10 01:21:00|447.99|444.35|448.36|444.72|448.36|444.72|447.99|444.35|0
1652145670000|2022-05-10 01:21:10|448.51|444.87|448.65|445.01|448.73|445.09|448.51|444.87|0
1652145680000|2022-05-10 01:21:20|448.88|445.24|449.1|445.46|449.1|445.46|448.88|445.24|0
1652145690000|2022-05-10 01:21:30|448.8|445.16|448.95|445.31|448.95|445.31|448.73|445.09|0
1652145700000|2022-05-10 01:21:40|448.88|445.24|448.8|445.16|449.1|445.46|448.8|445.16|0
1652145710000|2022-05-10 01:21:50|448.95|445.31|449.1|445.46|449.1|445.46|448.73|445.09|0
1652145720000|2022-05-10 01:22:00|449.18|445.54|449.18|445.54|449.25|445.61|449.18|445.54|0
1652145730000|2022-05-10 01:22:10|449.03|445.39|448.8|445.16|449.03|445.39|448.8|445.16|0
1652145740000|2022-05-10 01:22:20|448.95|445.31|449.1|445.46|449.25|445.61|448.95|445.31|0
1652145750000|2022-05-10 01:22:30|448.95|445.31|449.03|445.39|449.03|445.39|448.95|445.31|0
1652145760000|2022-05-10 01:22:40|448.8|445.16|448.95|445.31|448.95|445.31|448.73|445.09|0
1652145770000|2022-05-10 01:22:50|449.1|445.46|449.55|445.91|449.55|445.91|449.1|445.46|0
1652145780000|2022-05-10 01:23:00|449.47|445.83|449.1|445.46|449.47|445.83|449.1|445.46|0
1652145790000|2022-05-10 01:23:10|449.18|445.54|449.69|446.05|449.69|446.05|449.1|445.46|0
1652145800000|2022-05-10 01:23:20|450.14|446.5|450.29|446.65|450.59|446.95|450.14|446.5|0
1652145810000|2022-05-10 01:23:30|450.44|446.8|450.59|446.95|450.67|447.03|450.44|446.8|0
1652145820000|2022-05-10 01:23:40|450.29|446.65|450.14|446.5|450.37|446.73|450.14|446.5|0
1652145830000|2022-05-10 01:23:50|450.44|446.8|450.29|446.65|450.44|446.8|450.29|446.65|0
1652145840000|2022-05-10 01:24:00|450.14|446.5|450.29|446.65|450.29|446.65|450.14|446.5|0
1652145850000|2022-05-10 01:24:10|450.44|446.8|450.67|447.03|450.67|447.03|450.44|446.8|0
1652145860000|2022-05-10 01:24:20|450.52|446.88|450.44|446.8|450.52|446.88|450.29|446.65|0
1652145870000|2022-05-10 01:24:30|450.52|446.88|450.44|446.8|450.52|446.88|450.44|446.8|0
1652145880000|2022-05-10 01:24:40|450.52|446.88|450.67|447.03|450.67|447.03|450.52|446.88|0
1652145890000|2022-05-10 01:24:50|450.59|446.95|450.29|446.65|450.59|446.95|450.29|446.65|0
1652145900000|2022-05-10 01:25:00|450.14|446.5|450.22|446.58|450.22|446.58|449.99|446.35|0
1652145910000|2022-05-10 01:25:10|450.44|446.8|450.96|447.32|450.96|447.32|450.44|446.8|0
1652145920000|2022-05-10 01:25:20|451.18|447.54|451.03|447.39|451.26|447.62|451.03|447.39|0
1652145930000|2022-05-10 01:25:30|450.89|447.25|451.33|447.69|451.33|447.69|450.89|447.25|0
1652145940000|2022-05-10 01:25:40|451.18|447.54|450.89|447.25|451.18|447.54|450.89|447.25|0
1652145950000|2022-05-10 01:25:50|451.03|447.39|450.74|447.1|451.03|447.39|450.74|447.1|0
1652145960000|2022-05-10 01:26:00|450.59|446.95|449.84|446.2|450.66|447.02|449.84|446.2|0
1652145970000|2022-05-10 01:26:10|449.54|445.9|448.88|445.24|449.77|446.13|448.88|445.24|0
1652145980000|2022-05-10 01:26:20|448.65|445.01|449.03|445.39|449.03|445.39|448.65|445.01|0
1652145990000|2022-05-10 01:26:30|449.1|445.46|448.73|445.09|449.1|445.46|448.73|445.09|0
1652146000000|2022-05-10 01:26:40|448.65|445.01|448.43|444.79|448.65|445.01|448.35|444.71|0
1652146010000|2022-05-10 01:26:50|448.65|445.01|449.4|445.76|449.4|445.76|448.65|445.01|0
1652146020000|2022-05-10 01:27:00|449.69|446.05|449.4|445.76|449.69|446.05|449.4|445.76|0
1652146030000|2022-05-10 01:27:10|449.54|445.9|449.54|445.9|449.54|445.9|449.32|445.68|0
1652146040000|2022-05-10 01:27:20|449.84|446.2|450.59|446.95|450.59|446.95|449.84|446.2|0
1652146050000|2022-05-10 01:27:30|450.44|446.8|450.51|446.87|450.66|447.02|450.44|446.8|0
1652146060000|2022-05-10 01:27:40|450.59|446.95|450.29|446.65|450.59|446.95|450.29|446.65|0
1652146070000|2022-05-10 01:27:50|449.84|446.2|449.84|446.2|449.99|446.35|449.69|446.05|0
1652146080000|2022-05-10 01:28:00|449.92|446.28|450.14|446.5|450.14|446.5|449.92|446.28|0
1652146090000|2022-05-10 01:28:10|449.92|446.28|449.77|446.13|449.92|446.28|449.54|445.9|0
1652146100000|2022-05-10 01:28:20|449.84|446.2|450.07|446.43|450.07|446.43|449.84|446.2|0
1652146110000|2022-05-10 01:28:30|450.66|447.02|451.26|447.62|451.26|447.62|450.66|447.02|0
1652146120000|2022-05-10 01:28:40|450.74|447.1|450.88|447.24|450.88|447.24|450.66|447.02|0
1652146130000|2022-05-10 01:28:50|450.81|447.17|450.59|446.95|450.81|447.17|450.59|446.95|0
1652146140000|2022-05-10 01:29:00|450.22|446.58|449.99|446.35|450.37|446.73|449.99|446.35|0
1652146150000|2022-05-10 01:29:10|449.84|446.2|450.29|446.65|450.37|446.73|449.84|446.2|0
1652146160000|2022-05-10 01:29:20|450.66|447.02|450.59|446.95|450.81|447.17|450.59|446.95|0
1652146170000|2022-05-10 01:29:30|450.51|446.87|450.44|446.8|450.59|446.95|450.44|446.8|0
1652146180000|2022-05-10 01:29:40|450.14|446.5|449.99|446.35|450.14|446.5|449.99|446.35|0
1652146190000|2022-05-10 01:29:50|449.77|446.13|449.69|446.05|449.77|446.13|449.69|446.05|0
1652146200000|2022-05-10 01:30:00|449.84|446.2|450.44|446.8|450.51|446.87|449.84|446.2|0
1652146210000|2022-05-10 01:30:10|450.51|446.87|450.44|446.8|450.66|447.02|450.44|446.8|0
1652146220000|2022-05-10 01:30:20|450.36|446.72|450.51|446.87|450.66|447.02|450.36|446.72|0
1652146230000|2022-05-10 01:30:30|450.88|447.24|450.59|446.95|450.96|447.32|450.44|446.8|0
1652146240000|2022-05-10 01:30:40|450.44|446.8|450.73|447.09|450.88|447.24|450.44|446.8|0
1652146250000|2022-05-10 01:30:50|450.81|447.17|451.03|447.39|451.03|447.39|450.81|447.17|0
1652146260000|2022-05-10 01:31:00|450.88|447.24|450.58|446.94|450.88|447.24|450.51|446.87|0
1652146270000|2022-05-10 01:31:10|450.81|447.17|450.96|447.32|450.96|447.32|450.81|447.17|0
1652146280000|2022-05-10 01:31:20|451.03|447.39|450.81|447.17|451.03|447.39|450.81|447.17|0
1652146290000|2022-05-10 01:31:30|450.88|447.24|450.81|447.17|450.88|447.24|450.73|447.09|0
1652146300000|2022-05-10 01:31:40|450.66|447.02|450.51|446.87|450.66|447.02|450.51|446.87|0
1652146310000|2022-05-10 01:31:50|450.44|446.8|450.58|446.94|450.58|446.94|450.44|446.8|0
1652146320000|2022-05-10 01:32:00|450.51|446.87|450.81|447.17|450.81|447.17|450.51|446.87|0
1652146330000|2022-05-10 01:32:10|450.88|447.24|450.88|447.24|451.18|447.54|450.88|447.24|0
1652146340000|2022-05-10 01:32:20|450.81|447.17|450.88|447.24|450.96|447.32|450.81|447.17|0
1652146350000|2022-05-10 01:32:30|451.11|447.47|451.48|447.84|451.48|447.84|451.11|447.47|0
1652146360000|2022-05-10 01:32:40|451.03|447.39|451.48|447.84|451.48|447.84|451.03|447.39|0
1652146370000|2022-05-10 01:32:50|451.03|447.39|450.66|447.02|451.03|447.39|450.66|447.02|0
1652146380000|2022-05-10 01:33:00|450.88|447.24|450.58|446.94|451.03|447.39|450.58|446.94|0
1652146390000|2022-05-10 01:33:10|450.29|446.65|449.84|446.2|450.43|446.79|449.84|446.2|0
1652146400000|2022-05-10 01:33:20|449.39|445.75|448.8|445.16|449.39|445.75|448.8|445.16|0
1652146410000|2022-05-10 01:33:30|448.87|445.23|449.62|445.98|449.62|445.98|448.87|445.23|0
1652146420000|2022-05-10 01:33:40|449.69|446.05|449.69|446.05|449.69|446.05|449.47|445.83|0
1652146430000|2022-05-10 01:33:50|449.54|445.9|449.39|445.75|449.77|446.13|449.39|445.75|0
1652146440000|2022-05-10 01:34:00|449.24|445.6|449.69|446.05|449.69|446.05|449.24|445.6|0
1652146450000|2022-05-10 01:34:10|449.99|446.35|450.29|446.65|450.58|446.94|449.99|446.35|0
1652146460000|2022-05-10 01:34:20|450.14|446.5|449.54|445.9|450.14|446.5|449.54|445.9|0
1652146470000|2022-05-10 01:34:30|449.62|445.98|449.92|446.28|449.92|446.28|449.62|445.98|0
1652146480000|2022-05-10 01:34:40|450.06|446.42|449.69|446.05|450.06|446.42|449.69|446.05|0
1652146490000|2022-05-10 01:34:50|449.62|445.98|449.47|445.83|449.69|446.05|449.47|445.83|0
1652146500000|2022-05-10 01:35:00|449.32|445.68|449.69|446.05|449.69|446.05|449.32|445.68|0
1652146510000|2022-05-10 01:35:10|449.77|446.13|449.99|446.35|450.14|446.5|449.77|446.13|0
1652146520000|2022-05-10 01:35:20|449.92|446.28|449.84|446.2|449.92|446.28|449.84|446.2|0
1652146530000|2022-05-10 01:35:30|449.92|446.28|450.43|446.79|450.43|446.79|449.92|446.28|0
1652146540000|2022-05-10 01:35:40|450.58|446.94|450.51|446.87|450.66|447.02|450.51|446.87|0
1652146550000|2022-05-10 01:35:50|450.66|447.02|450.36|446.72|450.66|447.02|450.36|446.72|0
1652146560000|2022-05-10 01:36:00|450.43|446.79|450.28|446.64|450.43|446.79|450.14|446.5|0
1652146570000|2022-05-10 01:36:10|450.21|446.57|450.51|446.87|450.51|446.87|450.21|446.57|0
1652146580000|2022-05-10 01:36:20|450.58|446.94|450.88|447.24|450.88|447.24|450.58|446.94|0
1652146590000|2022-05-10 01:36:30|450.81|447.17|451.18|447.54|451.18|447.54|450.81|447.17|0
1652146600000|2022-05-10 01:36:40|451.48|447.84|451.18|447.54|451.48|447.84|451.18|447.54|0
1652146610000|2022-05-10 01:36:50|451.03|447.39|451.33|447.69|451.33|447.69|451.03|447.39|0
1652146620000|2022-05-10 01:37:00|451.48|447.84|451.33|447.69|451.48|447.84|451.33|447.69|0
1652146630000|2022-05-10 01:37:10|451.48|447.84|451.55|447.91|451.55|447.91|451.48|447.84|0
1652146640000|2022-05-10 01:37:20|451.78|448.14|451.78|448.14|452.07|448.43|451.78|448.14|0
1652146650000|2022-05-10 01:37:30|451.7|448.06|452.07|448.43|452.37|448.73|451.7|448.06|0
1652146660000|2022-05-10 01:37:40|451.78|448.14|451.48|447.84|451.85|448.21|451.48|447.84|0
1652146670000|2022-05-10 01:37:50|452.07|448.43|451.7|448.06|452.07|448.43|451.7|448.06|0
1652146680000|2022-05-10 01:38:00|451.63|447.99|451.33|447.69|451.63|447.99|451.33|447.69|0
1652146690000|2022-05-10 01:38:10|450.66|447.02|450.13|446.49|450.66|447.02|450.13|446.49|0
1652146700000|2022-05-10 01:38:20|449.99|446.35|450.28|446.64|450.28|446.64|449.99|446.35|0
1652146710000|2022-05-10 01:38:30|450.06|446.42|449.69|446.05|450.06|446.42|449.69|446.05|0
1652146720000|2022-05-10 01:38:40|449.39|445.75|449.32|445.68|449.39|445.75|449.32|445.68|0
1652146730000|2022-05-10 01:38:50|449.24|445.6|449.77|446.13|449.91|446.27|449.24|445.6|0
1652146740000|2022-05-10 01:39:00|449.69|446.05|450.73|447.09|450.73|447.09|449.69|446.05|0
1652146750000|2022-05-10 01:39:10|450.58|446.94|450.06|446.42|450.58|446.94|450.06|446.42|0
1652146760000|2022-05-10 01:39:20|449.84|446.2|450.21|446.57|450.21|446.57|449.84|446.2|0
1652146770000|2022-05-10 01:39:30|450.13|446.49|450.36|446.72|450.36|446.72|450.13|446.49|0
1652146780000|2022-05-10 01:39:40|450.43|446.79|450.66|447.02|450.66|447.02|450.43|446.79|0
1652146790000|2022-05-10 01:39:50|450.51|446.87|449.98|446.34|450.58|446.94|449.98|446.34|0
1652146800000|2022-05-10 01:40:00|450.06|446.42|450.06|446.42|450.43|446.79|450.06|446.42|0
1652146810000|2022-05-10 01:40:10|450.13|446.49|448.65|445.01|450.13|446.49|448.65|445.01|0
1652146820000|2022-05-10 01:40:20|448.43|444.79|447.54|443.9|448.43|444.79|447.54|443.9|0
1652146830000|2022-05-10 01:40:30|447.83|444.19|447.83|444.19|447.9|444.26|447.83|444.19|0
1652146840000|2022-05-10 01:40:40|448.13|444.49|448.35|444.71|448.5|444.86|448.13|444.49|0
1652146850000|2022-05-10 01:40:50|448.43|444.79|448.79|445.15|448.79|445.15|448.43|444.79|0
1652146860000|2022-05-10 01:41:00|448.5|444.86|448.5|444.86|448.5|444.86|448.5|444.86|0
1652146870000|2022-05-10 01:41:10|448.57|444.93|448.65|445.01|448.65|445.01|448.57|444.93|0
1652146880000|2022-05-10 01:41:20|448.87|445.23|449.09|445.45|449.09|445.45|448.87|445.23|0
1652146890000|2022-05-10 01:41:30|449.02|445.38|448.87|445.23|449.09|445.45|448.87|445.23|0
1652146900000|2022-05-10 01:41:40|449.61|445.97|449.54|445.9|449.84|446.2|449.54|445.9|0
1652146910000|2022-05-10 01:41:50|449.69|446.05|449.98|446.34|449.98|446.34|449.69|446.05|0
1652146920000|2022-05-10 01:42:00|450.06|446.42|449.69|446.05|450.06|446.42|449.69|446.05|0
1652146930000|2022-05-10 01:42:10|450.13|446.49|450.21|446.57|450.21|446.57|450.13|446.49|0
1652146940000|2022-05-10 01:42:20|450.51|446.87|449.83|446.19|450.51|446.87|449.83|446.19|0
1652146950000|2022-05-10 01:42:30|449.69|446.05|449.39|445.75|449.69|446.05|449.39|445.75|0
1652146960000|2022-05-10 01:42:40|449.24|445.6|449.76|446.12|449.76|446.12|449.24|445.6|0
1652146970000|2022-05-10 01:42:50|449.54|445.9|449.98|446.34|449.98|446.34|449.39|445.75|0
1652146980000|2022-05-10 01:43:00|449.91|446.27|449.69|446.05|449.98|446.34|449.69|446.05|0
1652146990000|2022-05-10 01:43:10|450.06|446.42|449.98|446.34|450.13|446.49|449.91|446.27|0
1652147000000|2022-05-10 01:43:20|450.06|446.42|449.76|446.12|450.06|446.42|449.54|445.9|0
1652147010000|2022-05-10 01:43:30|449.69|446.05|449.54|445.9|449.69|446.05|449.24|445.6|0
1652147020000|2022-05-10 01:43:40|449.69|446.05|450.36|446.72|450.36|446.72|449.69|446.05|0
1652147030000|2022-05-10 01:43:50|450.21|446.57|450.43|446.79|450.43|446.79|450.21|446.57|0
1652147040000|2022-05-10 01:44:00|450.51|446.87|450.06|446.42|450.51|446.87|450.06|446.42|0
1652147050000|2022-05-10 01:44:10|449.98|446.34|449.76|446.12|449.98|446.34|449.76|446.12|0
1652147060000|2022-05-10 01:44:20|449.46|445.82|449.83|446.19|449.91|446.27|449.46|445.82|0
1652147070000|2022-05-10 01:44:30|449.69|446.05|449.83|446.19|449.83|446.19|449.54|445.9|0
1652147080000|2022-05-10 01:44:40|450.13|446.49|450.28|446.64|450.28|446.64|450.13|446.49|0
1652147090000|2022-05-10 01:44:50|450.43|446.79|451.03|447.39|451.03|447.39|450.43|446.79|0
1652147100000|2022-05-10 01:45:00|450.88|447.24|451.18|447.54|451.62|447.98|450.88|447.24|0
1652147110000|2022-05-10 01:45:10|451.32|447.68|451.55|447.91|451.55|447.91|451.1|447.46|0
1652147120000|2022-05-10 01:45:20|451.32|447.68|451.55|447.91|451.7|448.06|451.32|447.68|0
1652147130000|2022-05-10 01:45:30|451.32|447.68|451.03|447.39|451.32|447.68|451.03|447.39|0
1652147140000|2022-05-10 01:45:40|451.1|447.46|451.25|447.61|451.4|447.76|451.1|447.46|0
1652147150000|2022-05-10 01:45:50|451.32|447.68|451.77|448.13|451.77|448.13|451.32|447.68|0
1652147160000|2022-05-10 01:46:00|451.62|447.98|451.32|447.68|451.62|447.98|451.32|447.68|0
1652147170000|2022-05-10 01:46:10|451.4|447.76|451.55|447.91|451.55|447.91|451.17|447.53|0
1652147180000|2022-05-10 01:46:20|451.47|447.83|451.17|447.53|451.47|447.83|451.17|447.53|0
1652147190000|2022-05-10 01:46:30|451.32|447.68|451.32|447.68|451.32|447.68|451.17|447.53|0
1652147200000|2022-05-10 01:46:40|451.17|447.53|451.03|447.39|451.17|447.53|451.03|447.39|0
1652147210000|2022-05-10 01:46:50|451.1|447.46|451.17|447.53|451.25|447.61|451.1|447.46|0
1652147220000|2022-05-10 01:47:00|451.25|447.61|451.17|447.53|451.25|447.61|451.1|447.46|0
1652147230000|2022-05-10 01:47:10|451.02|447.38|451.4|447.76|451.47|447.83|451.02|447.38|0
1652147240000|2022-05-10 01:47:20|451.62|447.98|451.85|448.21|451.92|448.28|451.62|447.98|0
1652147250000|2022-05-10 01:47:30|451.77|448.13|451.77|448.13|451.77|448.13|451.77|448.13|0
1652147260000|2022-05-10 01:47:40|451.62|447.98|451.7|448.06|451.7|448.06|451.62|447.98|0
1652147270000|2022-05-10 01:47:50|451.77|448.13|451.17|447.53|451.77|448.13|451.17|447.53|0
1652147280000|2022-05-10 01:48:00|450.88|447.24|450.43|446.79|450.88|447.24|450.43|446.79|0
1652147290000|2022-05-10 01:48:10|450.28|446.64|449.76|446.12|450.28|446.64|449.76|446.12|0
1652147300000|2022-05-10 01:48:20|449.83|446.19|449.83|446.19|449.83|446.19|449.46|445.82|0
1652147310000|2022-05-10 01:48:30|449.68|446.04|449.91|446.27|449.91|446.27|449.68|446.04|0
1652147320000|2022-05-10 01:48:40|450.43|446.79|450.51|446.87|450.51|446.87|450.36|446.72|0
1652147330000|2022-05-10 01:48:50|450.28|446.64|450.51|446.87|450.51|446.87|450.28|446.64|0
1652147340000|2022-05-10 01:49:00|450.87|447.23|451.25|447.61|451.25|447.61|450.87|447.23|0
1652147350000|2022-05-10 01:49:10|450.65|447.01|450.8|447.16|450.8|447.16|450.65|447.01|0
1652147360000|2022-05-10 01:49:20|450.95|447.31|451.25|447.61|451.25|447.61|450.95|447.31|0
1652147370000|2022-05-10 01:49:30|451.47|447.83|451.1|447.46|451.47|447.83|451.1|447.46|0
1652147380000|2022-05-10 01:49:40|451.02|447.38|451.1|447.46|451.1|447.46|451.02|447.38|0
1652147390000|2022-05-10 01:49:50|450.73|447.09|449.91|446.27|450.73|447.09|449.83|446.19|0
1652147400000|2022-05-10 01:50:00|449.61|445.97|449.46|445.82|449.61|445.97|449.46|445.82|0
1652147410000|2022-05-10 01:50:10|449.38|445.74|448.79|445.15|449.76|446.12|448.79|445.15|0
1652147420000|2022-05-10 01:50:20|448.72|445.08|448.49|444.85|448.72|445.08|448.42|444.78|0
1652147430000|2022-05-10 01:50:30|448.64|445|448.34|444.7|448.79|445.15|448.34|444.7|0
1652147440000|2022-05-10 01:50:40|448.42|444.78|448.05|444.41|448.49|444.85|448.05|444.41|0
1652147450000|2022-05-10 01:50:50|448.12|444.48|447.75|444.11|448.12|444.48|447.68|444.04|0
1652147460000|2022-05-10 01:51:00|447.45|443.81|447.45|443.81|447.45|443.81|447.45|443.81|0
1652147470000|2022-05-10 01:51:10|447.53|443.89|447.38|443.74|447.53|443.89|447.3|443.66|0
1652147480000|2022-05-10 01:51:20|447.23|443.59|447.53|443.89|447.53|443.89|447.23|443.59|0
1652147490000|2022-05-10 01:51:30|447.45|443.81|446.71|443.07|447.45|443.81|446.71|443.07|0
1652147500000|2022-05-10 01:51:40|446.64|443|446.49|442.85|446.64|443|446.27|442.63|0
1652147510000|2022-05-10 01:51:50|446.56|442.92|446.12|442.48|446.56|442.92|446.12|442.48|0
1652147520000|2022-05-10 01:52:00|446.34|442.7|446.64|443|446.64|443|446.34|442.7|0
1652147530000|2022-05-10 01:52:10|447.01|443.37|446.86|443.22|447.08|443.44|446.86|443.22|0
1652147540000|2022-05-10 01:52:20|446.56|442.92|445.23|441.59|446.56|442.92|445.23|441.59|0
1652147550000|2022-05-10 01:52:30|445.46|441.82|445.67|442.03|445.67|442.03|445.46|441.82|0
1652147560000|2022-05-10 01:52:40|445.16|441.52|445.53|441.89|445.53|441.89|445.16|441.52|0
1652147570000|2022-05-10 01:52:50|444.93|441.29|445.6|441.96|445.6|441.96|444.93|441.29|0
1652147580000|2022-05-10 01:53:00|445.38|441.74|445.01|441.37|445.38|441.74|445.01|441.37|0
1652147590000|2022-05-10 01:53:10|445.23|441.59|445.53|441.89|445.53|441.89|445.08|441.44|0
1652147600000|2022-05-10 01:53:20|445.82|442.18|445.31|441.67|445.9|442.26|445.23|441.59|0
1652147610000|2022-05-10 01:53:30|445.46|441.82|445.46|441.82|445.46|441.82|445.46|441.82|0
1652147620000|2022-05-10 01:53:40|445.38|441.74|444.49|440.85|445.38|441.74|444.49|440.85|0
1652147630000|2022-05-10 01:53:50|444.64|441|444.49|440.85|444.64|441|444.49|440.85|0
1652147640000|2022-05-10 01:54:00|444.64|441|444.79|441.15|444.79|441.15|444.64|441|0
1652147650000|2022-05-10 01:54:10|444.64|441|444.64|441|444.64|441|444.49|440.85|0
1652147660000|2022-05-10 01:54:20|444.72|441.08|444.64|441|444.72|441.08|444.64|441|0
1652147670000|2022-05-10 01:54:30|444.34|440.7|443.75|440.11|444.34|440.7|443.75|440.11|0
1652147680000|2022-05-10 01:54:40|443.39|439.75|443.31|439.67|443.39|439.75|443.16|439.52|0
1652147690000|2022-05-10 01:54:50|443.16|439.52|442.87|439.23|443.16|439.52|442.87|439.23|0
1652147700000|2022-05-10 01:55:00|442.72|439.08|442.43|438.79|442.72|439.08|442.43|438.79|0
1652147710000|2022-05-10 01:55:10|442.28|438.64|442.13|438.49|442.28|438.64|442.13|438.49|0
1652147720000|2022-05-10 01:55:20|442.06|438.42|441.47|437.83|442.06|438.42|441.47|437.83|0
1652147730000|2022-05-10 01:55:30|441.69|438.05|441.84|438.2|441.84|438.2|441.25|437.61|0
1652147740000|2022-05-10 01:55:40|441.47|437.83|441.54|437.9|441.54|437.9|441.1|437.46|0
1652147750000|2022-05-10 01:55:50|441.4|437.76|441.91|438.27|441.98|438.34|441.4|437.76|0
1652147760000|2022-05-10 01:56:00|442.06|438.42|441.77|438.13|442.06|438.42|441.77|438.13|0
1652147770000|2022-05-10 01:56:10|441.84|438.2|442.43|438.79|442.43|438.79|441.84|438.2|0
1652147780000|2022-05-10 01:56:20|442.57|438.93|442.43|438.79|442.72|439.08|442.43|438.79|0
1652147790000|2022-05-10 01:56:30|442.5|438.86|442.28|438.64|442.5|438.86|442.28|438.64|0
1652147800000|2022-05-10 01:56:40|442.43|438.79|442.87|439.23|442.87|439.23|442.43|438.79|0
1652147810000|2022-05-10 01:56:50|442.57|438.93|442.65|439.01|442.72|439.08|442.57|438.93|0
1652147820000|2022-05-10 01:57:00|442.72|439.08|442.28|438.64|442.72|439.08|442.28|438.64|0
1652147830000|2022-05-10 01:57:10|441.98|438.34|442.28|438.64|442.28|438.64|441.91|438.27|0
1652147840000|2022-05-10 01:57:20|441.69|438.05|440.81|437.17|441.69|438.05|440.81|437.17|0
1652147850000|2022-05-10 01:57:30|440.59|436.95|440.22|436.58|440.59|436.95|440.22|436.58|0
1652147860000|2022-05-10 01:57:40|440.07|436.43|440.37|436.73|440.37|436.73|440.07|436.43|0
1652147870000|2022-05-10 01:57:50|440.59|436.95|440.66|437.02|440.66|437.02|440.44|436.8|0
1652147880000|2022-05-10 01:58:00|440.15|436.51|440.22|436.58|440.22|436.58|440|436.36|0
1652147890000|2022-05-10 01:58:10|440.66|437.02|440.07|436.43|440.66|437.02|440.07|436.43|0
1652147900000|2022-05-10 01:58:20|440|436.36|439.78|436.14|440|436.36|439.78|436.14|0
1652147910000|2022-05-10 01:58:30|439.63|435.99|439.63|435.99|439.63|435.99|439.63|435.99|0
1652147920000|2022-05-10 01:58:40|439.78|436.14|439.56|435.92|439.78|436.14|439.56|435.92|0
1652147930000|2022-05-10 01:58:50|439.63|435.99|439.78|436.14|439.78|436.14|439.63|435.99|0
1652147940000|2022-05-10 01:59:00|439.63|435.99|439.78|436.14|439.78|436.14|439.49|435.85|0
1652147950000|2022-05-10 01:59:10|439.93|436.29|440.44|436.8|440.44|436.8|439.93|436.29|0
1652147960000|2022-05-10 01:59:20|440.37|436.73|440.51|436.87|440.66|437.02|440.37|436.73|0
1652147970000|2022-05-10 01:59:30|440.81|437.17|440.66|437.02|440.81|437.17|440.66|437.02|0
1652147980000|2022-05-10 01:59:40|440.81|437.17|441.32|437.68|441.32|437.68|440.81|437.17|0
1652148000000|2022-05-10 02:00:00|440.95|437.31|440.59|436.95|440.95|437.31|440.51|436.87|0
1652148010000|2022-05-10 02:00:10|440.51|436.87|441.39|437.75|441.39|437.75|440.51|436.87|0
1652148020000|2022-05-10 02:00:20|441.32|437.68|441.54|437.9|441.54|437.9|441.32|437.68|0
1652148030000|2022-05-10 02:00:30|441.69|438.05|441.39|437.75|441.69|438.05|441.39|437.75|0
1652148040000|2022-05-10 02:00:40|440.95|437.31|440.95|437.31|440.95|437.31|440.88|437.24|0
1652148050000|2022-05-10 02:00:50|441.1|437.46|440.95|437.31|441.18|437.54|440.95|437.31|0
1652148060000|2022-05-10 02:01:00|441.39|437.75|441.47|437.83|441.54|437.9|441.39|437.75|0
1652148070000|2022-05-10 02:01:10|441.39|437.75|441.03|437.39|441.39|437.75|441.03|437.39|0
1652148080000|2022-05-10 02:01:20|440.95|437.31|441.18|437.54|441.18|437.54|440.81|437.17|0
1652148090000|2022-05-10 02:01:30|441.39|437.75|441.69|438.05|441.69|438.05|441.39|437.75|0
1652148100000|2022-05-10 02:01:40|441.76|438.12|441.83|438.19|441.83|438.19|441.76|438.12|0
1652148110000|2022-05-10 02:01:50|441.91|438.27|441.91|438.27|441.91|438.27|441.83|438.19|0
1652148120000|2022-05-10 02:02:00|441.83|438.19|440.95|437.31|441.83|438.19|440.95|437.31|0
1652148130000|2022-05-10 02:02:10|440.81|437.17|440.66|437.02|440.88|437.24|440.66|437.02|0
1652148140000|2022-05-10 02:02:20|440.51|436.87|440.22|436.58|440.51|436.87|440.22|436.58|0
1652148150000|2022-05-10 02:02:30|440.07|436.43|439.78|436.14|440.07|436.43|439.78|436.14|0
1652148160000|2022-05-10 02:02:40|439.71|436.07|440|436.36|440.15|436.51|439.71|436.07|0
1652148170000|2022-05-10 02:02:50|440.07|436.43|440.51|436.87|440.66|437.02|440.07|436.43|0
1652148180000|2022-05-10 02:03:00|440.36|436.72|440|436.36|440.36|436.72|440|436.36|0
1652148190000|2022-05-10 02:03:10|439.63|435.99|439.63|435.99|439.78|436.14|439.63|435.99|0
1652148200000|2022-05-10 02:03:20|439.71|436.07|439.78|436.14|439.85|436.21|439.71|436.07|0
1652148210000|2022-05-10 02:03:30|439.63|435.99|440.51|436.87|440.51|436.87|439.63|435.99|0
1652148220000|2022-05-10 02:03:40|440.36|436.72|440.51|436.87|440.51|436.87|440.36|436.72|0
1652148230000|2022-05-10 02:03:50|440.29|436.65|440.36|436.72|440.36|436.72|440.15|436.51|0
1652148240000|2022-05-10 02:04:00|440.73|437.09|441.17|437.53|441.25|437.61|440.73|437.09|0
1652148250000|2022-05-10 02:04:10|440.95|437.31|440.8|437.16|440.95|437.31|440.8|437.16|0
1652148260000|2022-05-10 02:04:20|440.88|437.24|440.8|437.16|441.03|437.39|440.8|437.16|0
1652148270000|2022-05-10 02:04:30|440.95|437.31|440.8|437.16|440.95|437.31|440.8|437.16|0
1652148280000|2022-05-10 02:04:40|440.88|437.24|440.8|437.16|440.88|437.24|440.8|437.16|0
1652148290000|2022-05-10 02:04:50|440.66|437.02|440.66|437.02|440.73|437.09|440.66|437.02|0
1652148300000|2022-05-10 02:05:00|439.52|435.88|439.74|436.1|439.74|436.1|439.15|435.51|0
1652148310000|2022-05-10 02:05:10|439.67|436.03|439.81|436.17|439.81|436.17|439.67|436.03|0
1652148320000|2022-05-10 02:05:20|440.33|436.69|440.03|436.39|440.47|436.83|440.03|436.39|0
1652148330000|2022-05-10 02:05:30|440.11|436.47|440.18|436.54|440.26|436.62|440.03|436.39|0
1652148340000|2022-05-10 02:05:40|440.03|436.39|440.33|436.69|440.55|436.91|440.03|436.39|0
1652148350000|2022-05-10 02:05:50|440.18|436.54|440.77|437.13|441.06|437.42|440.18|436.54|0
1652148360000|2022-05-10 02:06:00|441.06|437.42|441.06|437.42|441.14|437.5|441.06|437.42|0
1652148370000|2022-05-10 02:06:10|441.14|437.5|441.8|438.16|441.8|438.16|441.14|437.5|0
1652148380000|2022-05-10 02:06:20|441.36|437.72|440.77|437.13|441.36|437.72|440.77|437.13|0
1652148390000|2022-05-10 02:06:30|440.91|437.27|440.7|437.06|440.91|437.27|440.7|437.06|0
1652148400000|2022-05-10 02:06:40|440.55|436.91|440.33|436.69|440.55|436.91|440.33|436.69|0
1652148410000|2022-05-10 02:06:50|440.18|436.54|440.33|436.69|440.33|436.69|440.18|436.54|0
1652148420000|2022-05-10 02:07:00|440.18|436.54|440.47|436.83|440.47|436.83|440.18|436.54|0
1652148430000|2022-05-10 02:07:10|440.7|437.06|440.77|437.13|440.77|437.13|440.7|437.06|0
1652148440000|2022-05-10 02:07:20|440.91|437.27|440.62|436.98|440.91|437.27|440.62|436.98|0
1652148450000|2022-05-10 02:07:30|440.7|437.06|440.32|436.68|440.7|437.06|440.11|436.47|0
1652148460000|2022-05-10 02:07:40|440.47|436.83|440.84|437.2|440.84|437.2|440.47|436.83|0
1652148470000|2022-05-10 02:07:50|440.91|437.27|441.21|437.57|441.36|437.72|440.91|437.27|0
1652148480000|2022-05-10 02:08:00|441.06|437.42|440.77|437.13|441.06|437.42|440.77|437.13|0
1652148490000|2022-05-10 02:08:10|440.84|437.2|440.77|437.13|441.21|437.57|440.77|437.13|0
1652148500000|2022-05-10 02:08:20|440.84|437.2|440.55|436.91|440.84|437.2|440.47|436.83|0
1652148510000|2022-05-10 02:08:30|440.47|436.83|440.7|437.06|440.7|437.06|440.47|436.83|0
1652148520000|2022-05-10 02:08:40|440.62|436.98|440.62|436.98|440.62|436.98|440.62|436.98|0
1652148530000|2022-05-10 02:08:50|440.7|437.06|440.47|436.83|440.7|437.06|440.47|436.83|0
1652148540000|2022-05-10 02:09:00|440.4|436.76|440.18|436.54|440.4|436.76|440.18|436.54|0
1652148550000|2022-05-10 02:09:10|439.96|436.32|439.74|436.1|439.96|436.32|439.74|436.1|0
1652148560000|2022-05-10 02:09:20|439.88|436.24|439.52|435.88|439.88|436.24|439.52|435.88|0
1652148570000|2022-05-10 02:09:30|439.59|435.95|439.22|435.58|439.59|435.95|438.64|435|0
1652148580000|2022-05-10 02:09:40|439.29|435.65|439.15|435.51|439.29|435.65|439.15|435.51|0
1652148590000|2022-05-10 02:09:50|438.78|435.14|438.12|434.48|438.78|435.14|438.12|434.48|0
1652148600000|2022-05-10 02:10:00|437.68|434.04|437.24|433.6|437.68|434.04|437.24|433.6|0
1652148610000|2022-05-10 02:10:10|436.95|433.31|436.51|432.87|436.95|433.31|436.07|432.43|0
1652148620000|2022-05-10 02:10:20|436.65|433.01|436.44|432.8|436.65|433.01|436.36|432.72|0
1652148630000|2022-05-10 02:10:30|436.95|433.31|436.95|433.31|436.95|433.31|436.95|433.31|0
1652148640000|2022-05-10 02:10:40|436.8|433.16|436.8|433.16|436.8|433.16|436.8|433.16|0
1652148650000|2022-05-10 02:10:50|437.09|433.45|437.24|433.6|437.24|433.6|436.88|433.24|0
1652148660000|2022-05-10 02:11:00|437.09|433.45|436.07|432.43|437.09|433.45|436.07|432.43|0
1652148670000|2022-05-10 02:11:10|436.21|432.57|436.36|432.72|436.36|432.72|436.14|432.5|0
1652148680000|2022-05-10 02:11:20|436.73|433.09|436.8|433.16|436.8|433.16|436.73|433.09|0
1652148690000|2022-05-10 02:11:30|436.88|433.24|436.8|433.16|436.88|433.24|436.8|433.16|0
1652148700000|2022-05-10 02:11:40|436.88|433.24|436.65|433.01|437.09|433.45|436.65|433.01|0
1652148710000|2022-05-10 02:11:50|436.95|433.31|436.95|433.31|437.09|433.45|436.95|433.31|0
1652148720000|2022-05-10 02:12:00|436.65|433.01|436.58|432.94|436.8|433.16|436.58|432.94|0
1652148730000|2022-05-10 02:12:10|436.36|432.72|436.29|432.65|436.73|433.09|436.29|432.65|0
1652148740000|2022-05-10 02:12:20|436.36|432.72|436.29|432.65|436.36|432.72|436.29|432.65|0
1652148750000|2022-05-10 02:12:30|436.58|432.94|436.58|432.94|436.58|432.94|436.51|432.87|0
1652148760000|2022-05-10 02:12:40|436.51|432.87|436.36|432.72|436.51|432.87|436.36|432.72|0
1652148770000|2022-05-10 02:12:50|436.51|432.87|436.44|432.8|436.58|432.94|436.36|432.72|0
1652148780000|2022-05-10 02:13:00|436.07|432.43|436.29|432.65|436.29|432.65|436|432.36|0
1652148790000|2022-05-10 02:13:10|436.8|433.16|436.58|432.94|436.8|433.16|436.29|432.65|0
1652148800000|2022-05-10 02:13:20|436.65|433.01|436.65|433.01|436.65|433.01|436.65|433.01|0
1652148810000|2022-05-10 02:13:30|436.8|433.16|436.87|433.23|436.87|433.23|436.8|433.16|0
1652148820000|2022-05-10 02:13:40|436.8|433.16|437.38|433.74|437.38|433.74|436.8|433.16|0
1652148830000|2022-05-10 02:13:50|437.09|433.45|437.09|433.45|437.09|433.45|436.94|433.3|0
1652148840000|2022-05-10 02:14:00|437.02|433.38|437.82|434.18|437.82|434.18|437.02|433.38|0
1652148850000|2022-05-10 02:14:10|437.75|434.11|437.68|434.04|437.75|434.11|437.53|433.89|0
1652148860000|2022-05-10 02:14:20|437.75|434.11|437.68|434.04|437.75|434.11|437.68|434.04|0
1652148870000|2022-05-10 02:14:30|437.38|433.74|437.31|433.67|437.38|433.74|437.31|433.67|0
1652148880000|2022-05-10 02:14:40|437.24|433.6|436.51|432.87|437.24|433.6|436.51|432.87|0
1652148890000|2022-05-10 02:14:50|436.43|432.79|436.36|432.72|436.8|433.16|436.36|432.72|0
1652148900000|2022-05-10 02:15:00|436.21|432.57|436.51|432.87|436.51|432.87|436.14|432.5|0
1652148910000|2022-05-10 02:15:10|437.02|433.38|436.87|433.23|437.02|433.38|436.87|433.23|0
1652148920000|2022-05-10 02:15:20|437.09|433.45|437.68|434.04|437.68|434.04|437.09|433.45|0
1652148930000|2022-05-10 02:15:30|437.61|433.97|438.12|434.48|438.34|434.7|437.61|433.97|0
1652148940000|2022-05-10 02:15:40|437.97|434.33|438.05|434.41|438.12|434.48|437.97|434.33|0
1652148950000|2022-05-10 02:15:50|438.12|434.48|438.12|434.48|438.19|434.55|438.12|434.48|0
1652148960000|2022-05-10 02:16:00|437.9|434.26|437.82|434.18|437.97|434.33|437.82|434.18|0
1652148970000|2022-05-10 02:16:10|437.75|434.11|437.82|434.18|437.9|434.26|437.75|434.11|0
1652148980000|2022-05-10 02:16:20|437.9|434.26|437.53|433.89|437.9|434.26|437.53|433.89|0
1652148990000|2022-05-10 02:16:30|437.17|433.53|437.53|433.89|437.53|433.89|437.17|433.53|0
1652149000000|2022-05-10 02:16:40|437.9|434.26|438.12|434.48|438.26|434.62|437.9|434.26|0
1652149010000|2022-05-10 02:16:50|438.26|434.62|438.26|434.62|438.34|434.7|438.26|434.62|0
1652149020000|2022-05-10 02:17:00|438.41|434.77|438.34|434.7|438.41|434.77|438.34|434.7|0
1652149030000|2022-05-10 02:17:10|438.41|434.77|438.19|434.55|438.41|434.77|438.19|434.55|0
1652149040000|2022-05-10 02:17:20|438.12|434.48|438.19|434.55|438.19|434.55|438.12|434.48|0
1652149050000|2022-05-10 02:17:30|438.26|434.62|438.19|434.55|438.26|434.62|438.12|434.48|0
1652149060000|2022-05-10 02:17:40|438.12|434.48|437.68|434.04|438.12|434.48|437.68|434.04|0
1652149070000|2022-05-10 02:17:50|437.82|434.18|438.05|434.41|438.05|434.41|437.68|434.04|0
1652149080000|2022-05-10 02:18:00|437.38|433.74|437.46|433.82|437.46|433.82|437.24|433.6|0
1652149090000|2022-05-10 02:18:10|437.38|433.74|437.31|433.67|437.38|433.74|437.31|433.67|0
1652149100000|2022-05-10 02:18:20|437.38|433.74|437.46|433.82|437.53|433.89|437.38|433.74|0
1652149110000|2022-05-10 02:18:30|437.53|433.89|437.38|433.74|437.53|433.89|437.38|433.74|0
1652149120000|2022-05-10 02:18:40|436.94|433.3|436.94|433.3|437.02|433.38|436.94|433.3|0
1652149130000|2022-05-10 02:18:50|437.02|433.38|437.24|433.6|437.24|433.6|437.02|433.38|0
1652149140000|2022-05-10 02:19:00|437.02|433.38|437.02|433.38|437.09|433.45|437.02|433.38|0
1652149150000|2022-05-10 02:19:10|437.09|433.45|436.73|433.09|437.09|433.45|436.5|432.86|0
1652149160000|2022-05-10 02:19:20|436.65|433.01|436.5|432.86|436.65|433.01|436.5|432.86|0
1652149170000|2022-05-10 02:19:30|436.43|432.79|436.5|432.86|436.5|432.86|436.43|432.79|0
1652149180000|2022-05-10 02:19:40|436.65|433.01|436.8|433.16|436.8|433.16|436.65|433.01|0
1652149190000|2022-05-10 02:19:50|436.73|433.09|436.65|433.01|436.8|433.16|436.65|433.01|0
1652149200000|2022-05-10 02:20:00|436.43|432.79|436.94|433.3|437.02|433.38|436.43|432.79|0
1652149210000|2022-05-10 02:20:10|436.87|433.23|436.58|432.94|436.87|433.23|436.58|432.94|0
1652149220000|2022-05-10 02:20:20|436.65|433.01|436.43|432.79|436.65|433.01|436.43|432.79|0
1652149230000|2022-05-10 02:20:30|436.36|432.72|435.92|432.28|436.36|432.72|435.92|432.28|0
1652149240000|2022-05-10 02:20:40|436.06|432.42|436.06|432.42|436.06|432.42|435.92|432.28|0
1652149250000|2022-05-10 02:20:50|436.21|432.57|436.21|432.57|436.21|432.57|436.14|432.5|0
1652149260000|2022-05-10 02:21:00|436.06|432.42|435.92|432.28|436.06|432.42|435.92|432.28|0
1652149270000|2022-05-10 02:21:10|435.99|432.35|435.99|432.35|436.06|432.42|435.92|432.28|0
1652149280000|2022-05-10 02:21:20|436.21|432.57|436.65|433.01|436.65|433.01|436.21|432.57|0
1652149290000|2022-05-10 02:21:30|436.21|432.57|435.99|432.35|436.21|432.57|435.99|432.35|0
1652149300000|2022-05-10 02:21:40|436.36|432.72|436.21|432.57|436.36|432.72|436.21|432.57|0
1652149310000|2022-05-10 02:21:50|436.36|432.72|436.06|432.42|436.36|432.72|436.06|432.42|0
1652149320000|2022-05-10 02:22:00|435.85|432.21|435.85|432.21|435.85|432.21|435.77|432.13|0
1652149330000|2022-05-10 02:22:10|435.77|432.13|435.92|432.28|435.92|432.28|435.77|432.13|0
1652149340000|2022-05-10 02:22:20|435.85|432.21|436.06|432.42|436.06|432.42|435.85|432.21|0
1652149350000|2022-05-10 02:22:30|436.21|432.57|436.36|432.72|436.36|432.72|436.21|432.57|0
1652149360000|2022-05-10 02:22:40|436.21|432.57|436.14|432.5|436.36|432.72|436.14|432.5|0
1652149370000|2022-05-10 02:22:50|435.99|432.35|436.14|432.5|436.14|432.5|435.99|432.35|0
1652149380000|2022-05-10 02:23:00|436.06|432.42|436.06|432.42|436.14|432.5|436.06|432.42|0
1652149390000|2022-05-10 02:23:10|436.14|432.5|436.06|432.42|436.14|432.5|436.06|432.42|0
1652149400000|2022-05-10 02:23:20|436.14|432.5|436.35|432.71|436.35|432.71|436.14|432.5|0
1652149410000|2022-05-10 02:23:30|436.43|432.79|436.43|432.79|436.65|433.01|436.43|432.79|0
1652149420000|2022-05-10 02:23:40|436.35|432.71|436.65|433.01|436.79|433.15|436.35|432.71|0
1652149430000|2022-05-10 02:23:50|436.79|433.15|436.79|433.15|436.79|433.15|436.65|433.01|0
1652149440000|2022-05-10 02:24:00|436.72|433.08|436.94|433.3|436.94|433.3|436.72|433.08|0
1652149450000|2022-05-10 02:24:10|437.09|433.45|437.09|433.45|437.09|433.45|437.02|433.38|0
1652149460000|2022-05-10 02:24:20|436.65|433.01|436.65|433.01|436.65|433.01|436.5|432.86|0
1652149470000|2022-05-10 02:24:30|436.35|432.71|436.35|432.71|436.5|432.86|436.35|432.71|0
1652149480000|2022-05-10 02:24:40|436.58|432.94|436.79|433.15|436.79|433.15|436.58|432.94|0
1652149490000|2022-05-10 02:24:50|436.72|433.08|436.94|433.3|437.23|433.59|436.72|433.08|0
1652149500000|2022-05-10 02:25:00|436.79|433.15|436.58|432.94|436.94|433.3|436.58|432.94|0
1652149510000|2022-05-10 02:25:10|436.79|433.15|436.58|432.94|436.79|433.15|436.58|432.94|0
1652149520000|2022-05-10 02:25:20|436.79|433.15|436.87|433.23|436.87|433.23|436.58|432.94|0
1652149530000|2022-05-10 02:25:30|436.79|433.15|436.43|432.79|436.79|433.15|436.43|432.79|0
1652149540000|2022-05-10 02:25:40|436.35|432.71|435.99|432.35|436.35|432.71|435.99|432.35|0
1652149550000|2022-05-10 02:25:50|435.92|432.28|435.99|432.35|436.06|432.42|435.92|432.28|0
1652149560000|2022-05-10 02:26:00|436.06|432.42|436.21|432.57|436.21|432.57|435.91|432.27|0
1652149570000|2022-05-10 02:26:10|436.06|432.42|436.14|432.5|436.28|432.64|436.06|432.42|0
1652149580000|2022-05-10 02:26:20|436.21|432.57|436.21|432.57|436.21|432.57|436.14|432.5|0
1652149590000|2022-05-10 02:26:30|436.28|432.64|436.14|432.5|436.28|432.64|436.14|432.5|0
1652149600000|2022-05-10 02:26:40|436.21|432.57|436.14|432.5|436.28|432.64|436.14|432.5|0
1652149610000|2022-05-10 02:26:50|436.06|432.42|435.77|432.13|436.06|432.42|435.77|432.13|0
1652149620000|2022-05-10 02:27:00|435.84|432.2|435.91|432.27|435.99|432.35|435.84|432.2|0
1652149630000|2022-05-10 02:27:10|435.77|432.13|435.77|432.13|435.77|432.13|435.77|432.13|0
1652149640000|2022-05-10 02:27:20|435.91|432.27|435.77|432.13|435.91|432.27|435.77|432.13|0
1652149660000|2022-05-10 02:27:40|435.84|432.2|435.84|432.2|435.84|432.2|435.84|432.2|0
1652149670000|2022-05-10 02:27:50|435.77|432.13|435.77|432.13|435.77|432.13|435.77|432.13|0
1652149680000|2022-05-10 02:28:00|434.02|430.38|434.02|430.38|434.09|430.45|434.02|430.38|0
1652149690000|2022-05-10 02:28:10|433.58|429.94|433.43|429.79|433.58|429.94|433.43|429.79|0
1652149700000|2022-05-10 02:28:20|433.29|429.65|433|429.36|433.29|429.65|433|429.36|0
1652149710000|2022-05-10 02:28:30|433.29|429.65|432.78|429.14|433.29|429.65|432.56|428.92|0
1652149720000|2022-05-10 02:28:40|432.7|429.06|432.56|428.92|432.7|429.06|432.56|428.92|0
1652149730000|2022-05-10 02:28:50|432.41|428.77|432.27|428.63|432.41|428.77|432.27|428.63|0
1652149740000|2022-05-10 02:29:00|432.34|428.7|432.7|429.06|432.7|429.06|432.34|428.7|0
1652149750000|2022-05-10 02:29:10|432.56|428.92|433.14|429.5|433.14|429.5|432.56|428.92|0
1652149760000|2022-05-10 02:29:20|433|429.36|433.29|429.65|433.43|429.79|433|429.36|0
1652149770000|2022-05-10 02:29:30|433.14|429.5|432.56|428.92|433.14|429.5|432.56|428.92|0
1652149780000|2022-05-10 02:29:40|432.27|428.63|431.98|428.34|432.27|428.63|431.98|428.34|0
1652149790000|2022-05-10 02:29:50|431.83|428.19|431.98|428.34|431.98|428.34|431.83|428.19|0
1652149800000|2022-05-10 02:30:00|432.27|428.63|431.69|428.05|432.34|428.7|431.69|428.05|0
1652149810000|2022-05-10 02:30:10|432.56|428.92|432.41|428.77|432.56|428.92|432.41|428.77|0
1652149820000|2022-05-10 02:30:20|432.56|428.92|432.99|429.35|432.99|429.35|432.56|428.92|0
1652149830000|2022-05-10 02:30:30|433.14|429.5|433.14|429.5|433.14|429.5|432.99|429.35|0
1652149840000|2022-05-10 02:30:40|432.99|429.35|432.92|429.28|432.99|429.35|432.92|429.28|0
1652149850000|2022-05-10 02:30:50|432.85|429.21|432.85|429.21|432.85|429.21|432.78|429.14|0
1652149860000|2022-05-10 02:31:00|432.7|429.06|432.7|429.06|432.7|429.06|432.56|428.92|0
1652149870000|2022-05-10 02:31:10|432.56|428.92|432.85|429.21|432.92|429.28|432.56|428.92|0
1652149880000|2022-05-10 02:31:20|432.99|429.35|432.85|429.21|432.99|429.35|432.85|429.21|0
1652149890000|2022-05-10 02:31:30|432.92|429.28|433.07|429.43|433.07|429.43|432.7|429.06|0
1652149900000|2022-05-10 02:31:40|432.7|429.06|432.85|429.21|432.85|429.21|432.7|429.06|0
1652149910000|2022-05-10 02:31:50|432.99|429.35|432.99|429.35|432.99|429.35|432.99|429.35|0
1652149920000|2022-05-10 02:32:00|432.85|429.21|431.92|428.28|433.14|429.5|431.92|428.28|0
1652149930000|2022-05-10 02:32:10|431.63|427.99|431.63|427.99|432|428.36|431.63|427.99|0
1652149940000|2022-05-10 02:32:20|431.77|428.13|431.77|428.13|431.85|428.21|431.77|428.13|0
1652149950000|2022-05-10 02:32:30|431.85|428.21|432.36|428.72|432.36|428.72|431.85|428.21|0
1652149960000|2022-05-10 02:32:40|432.21|428.57|431.92|428.28|432.29|428.65|431.92|428.28|0
1652149970000|2022-05-10 02:32:50|432.07|428.43|431.92|428.28|432.07|428.43|431.92|428.28|0
1652149980000|2022-05-10 02:33:00|432.07|428.43|431.92|428.28|432.21|428.57|431.92|428.28|0
1652149990000|2022-05-10 02:33:10|432|428.36|432.29|428.65|432.29|428.65|432|428.36|0
1652150000000|2022-05-10 02:33:20|432.21|428.57|431.92|428.28|432.21|428.57|431.92|428.28|0
1652150010000|2022-05-10 02:33:30|432.21|428.57|432.06|428.42|432.21|428.57|432.06|428.42|0
1652150020000|2022-05-10 02:33:40|432.14|428.5|431.99|428.35|432.21|428.57|431.99|428.35|0
1652150030000|2022-05-10 02:33:50|431.92|428.28|431.92|428.28|432.06|428.42|431.85|428.21|0
1652150040000|2022-05-10 02:34:00|432.06|428.42|432.36|428.72|432.36|428.72|432.06|428.42|0
1652150060000|2022-05-10 02:34:20|432.5|428.86|432.58|428.94|432.58|428.94|432.36|428.72|0
1652150070000|2022-05-10 02:34:30|432.79|429.15|432.58|428.94|432.79|429.15|432.58|428.94|0
1652150080000|2022-05-10 02:34:40|432.65|429.01|432.65|429.01|432.72|429.08|432.65|429.01|0
1652150090000|2022-05-10 02:34:50|433.09|429.45|432.94|429.3|433.23|429.59|432.94|429.3|0
1652150100000|2022-05-10 02:35:00|432.87|429.23|432.65|429.01|432.87|429.23|432.65|429.01|0
1652150110000|2022-05-10 02:35:10|432.58|428.94|432.5|428.86|432.65|429.01|432.5|428.86|0
1652150120000|2022-05-10 02:35:20|432.36|428.72|432.79|429.15|432.79|429.15|432.36|428.72|0
1652150130000|2022-05-10 02:35:30|432.87|429.23|432.87|429.23|432.87|429.23|432.87|429.23|0
1652150140000|2022-05-10 02:35:40|432.79|429.15|433.02|429.38|433.02|429.38|432.79|429.15|0
1652150150000|2022-05-10 02:35:50|432.94|429.3|433.23|429.59|433.23|429.59|432.94|429.3|0
1652150160000|2022-05-10 02:36:00|433.09|429.45|433.01|429.37|433.23|429.59|432.94|429.3|0
1652150170000|2022-05-10 02:36:10|433.09|429.45|432.94|429.3|433.16|429.52|432.94|429.3|0
1652150180000|2022-05-10 02:36:20|432.87|429.23|432.87|429.23|432.94|429.3|432.79|429.15|0
1652150190000|2022-05-10 02:36:30|432.79|429.15|432.87|429.23|432.94|429.3|432.79|429.15|0
1652150200000|2022-05-10 02:36:40|432.79|429.15|433.08|429.44|433.08|429.44|432.79|429.15|0
1652150210000|2022-05-10 02:36:50|432.79|429.15|432.58|428.94|432.79|429.15|432.58|428.94|0
1652150220000|2022-05-10 02:37:00|432.72|429.08|432.65|429.01|432.72|429.08|432.65|429.01|0
1652150230000|2022-05-10 02:37:10|432.79|429.15|432.94|429.3|432.94|429.3|432.79|429.15|0
1652150240000|2022-05-10 02:37:20|433.08|429.44|433.23|429.59|433.23|429.59|433.08|429.44|0
1652150250000|2022-05-10 02:37:30|433.38|429.74|433.23|429.59|433.38|429.74|433.23|429.59|0
1652150260000|2022-05-10 02:37:40|433.08|429.44|432.79|429.15|433.08|429.44|432.79|429.15|0
1652150270000|2022-05-10 02:37:50|432.65|429.01|432.72|429.08|432.72|429.08|432.65|429.01|0
1652150280000|2022-05-10 02:38:00|432.65|429.01|432.79|429.15|432.79|429.15|432.65|429.01|0
1652150290000|2022-05-10 02:38:10|432.65|429.01|432.35|428.71|432.65|429.01|432.35|428.71|0
1652150300000|2022-05-10 02:38:20|432.21|428.57|432.43|428.79|432.43|428.79|432.21|428.57|0
1652150310000|2022-05-10 02:38:30|432.5|428.86|432.5|428.86|432.5|428.86|432.5|428.86|0
1652150320000|2022-05-10 02:38:40|432.43|428.79|432.35|428.71|432.43|428.79|432.35|428.71|0
1652150330000|2022-05-10 02:38:50|432.21|428.57|432.21|428.57|432.21|428.57|432.21|428.57|0
1652150340000|2022-05-10 02:39:00|431.99|428.35|432.21|428.57|432.21|428.57|431.99|428.35|0
1652150350000|2022-05-10 02:39:10|432.14|428.5|431.62|427.98|432.14|428.5|431.62|427.98|0
1652150360000|2022-05-10 02:39:20|431.92|428.28|431.77|428.13|431.92|428.28|431.77|428.13|0
1652150370000|2022-05-10 02:39:30|431.62|427.98|431.04|427.4|431.62|427.98|431.04|427.4|0
1652150380000|2022-05-10 02:39:40|430.9|427.26|430.9|427.26|430.9|427.26|430.75|427.11|0
1652150390000|2022-05-10 02:39:50|430.75|427.11|430.46|426.82|430.75|427.11|430.46|426.82|0
1652150400000|2022-05-10 02:40:00|430.39|426.75|430.46|426.82|430.46|426.82|430.39|426.75|0
1652150410000|2022-05-10 02:40:10|430.61|426.97|430.46|426.82|430.61|426.97|430.46|426.82|0
1652150420000|2022-05-10 02:40:20|430.61|426.97|431.26|427.62|431.26|427.62|430.61|426.97|0
1652150430000|2022-05-10 02:40:30|431.33|427.69|431.77|428.13|431.77|428.13|431.33|427.69|0
1652150440000|2022-05-10 02:40:40|431.62|427.98|431.55|427.91|431.62|427.98|431.55|427.91|0
1652150450000|2022-05-10 02:40:50|431.48|427.84|431.62|427.98|431.62|427.98|431.48|427.84|0
1652150460000|2022-05-10 02:41:00|431.7|428.06|431.99|428.35|431.99|428.35|431.62|427.98|0
1652150470000|2022-05-10 02:41:10|431.92|428.28|431.85|428.21|431.92|428.28|431.77|428.13|0
1652150480000|2022-05-10 02:41:20|431.77|428.13|431.77|428.13|431.85|428.21|431.77|428.13|0
1652150490000|2022-05-10 02:41:30|432.21|428.57|432.43|428.79|432.5|428.86|432.21|428.57|0
1652150500000|2022-05-10 02:41:40|432.5|428.86|432.64|429|432.64|429|432.5|428.86|0
1652150510000|2022-05-10 02:41:50|432.57|428.93|432.5|428.86|432.57|428.93|432.5|428.86|0
1652150520000|2022-05-10 02:42:00|432.57|428.93|432.5|428.86|432.57|428.93|432.5|428.86|0
1652150530000|2022-05-10 02:42:10|432.64|429|432.64|429|432.64|429|432.64|429|0
1652150540000|2022-05-10 02:42:20|432.5|428.86|432.5|428.86|432.5|428.86|432.5|428.86|0
1652150550000|2022-05-10 02:42:30|432.64|429|432.57|428.93|432.64|429|432.57|428.93|0
1652150560000|2022-05-10 02:42:40|432.5|428.86|432.5|428.86|432.5|428.86|432.5|428.86|0
1652150570000|2022-05-10 02:42:50|432.57|428.93|432.64|429|432.64|429|432.57|428.93|0
1652150580000|2022-05-10 02:43:00|432.57|428.93|432.64|429|432.64|429|432.5|428.86|0
1652150600000|2022-05-10 02:43:20|433.08|429.44|432.94|429.3|433.08|429.44|432.94|429.3|0
1652150610000|2022-05-10 02:43:30|432.79|429.15|432.5|428.86|432.87|429.23|432.5|428.86|0
1652150620000|2022-05-10 02:43:40|432.64|429|432.64|429|432.64|429|432.5|428.86|0
1652150630000|2022-05-10 02:43:50|432.72|429.08|432.79|429.15|432.87|429.23|432.72|429.08|0
1652150640000|2022-05-10 02:44:00|432.5|428.86|432.79|429.15|432.87|429.23|432.5|428.86|0
1652150650000|2022-05-10 02:44:10|432.64|429|432.64|429|432.79|429.15|432.64|429|0
1652150660000|2022-05-10 02:44:20|432.57|428.93|432.72|429.08|432.79|429.15|432.57|428.93|0
1652150670000|2022-05-10 02:44:30|432.79|429.15|432.94|429.3|432.94|429.3|432.79|429.15|0
1652150680000|2022-05-10 02:44:40|432.79|429.15|432.79|429.15|432.79|429.15|432.72|429.08|0
1652150690000|2022-05-10 02:44:50|432.64|429|432.5|428.86|432.79|429.15|432.5|428.86|0
1652150700000|2022-05-10 02:45:00|432.64|429|432.64|429|432.64|429|432.57|428.93|0
1652150710000|2022-05-10 02:45:10|432.93|429.29|433.08|429.44|433.08|429.44|432.93|429.29|0
1652150720000|2022-05-10 02:45:20|433.01|429.37|432.93|429.29|433.08|429.44|432.93|429.29|0
1652150730000|2022-05-10 02:45:30|432.79|429.15|433.08|429.44|433.08|429.44|432.79|429.15|0
1652150740000|2022-05-10 02:45:40|432.93|429.29|432.79|429.15|432.93|429.29|432.79|429.15|0
1652150750000|2022-05-10 02:45:50|432.86|429.22|432.5|428.86|432.86|429.22|432.5|428.86|0
1652150760000|2022-05-10 02:46:00|432.35|428.71|432.35|428.71|432.35|428.71|432.13|428.49|0
1652150770000|2022-05-10 02:46:10|432.43|428.79|432.43|428.79|432.43|428.79|432.35|428.71|0
1652150780000|2022-05-10 02:46:20|432.57|428.93|432.43|428.79|432.57|428.93|432.43|428.79|0
1652150790000|2022-05-10 02:46:30|432.28|428.64|432.2|428.56|432.28|428.64|432.2|428.56|0
1652150800000|2022-05-10 02:46:40|432.13|428.49|431.91|428.27|432.2|428.56|431.91|428.27|0
1652150810000|2022-05-10 02:46:50|432.06|428.42|431.7|428.06|432.06|428.42|431.7|428.06|0
1652150820000|2022-05-10 02:47:00|431.55|427.91|431.91|428.27|431.91|428.27|431.55|427.91|0
1652150830000|2022-05-10 02:47:10|431.99|428.35|432.06|428.42|432.06|428.42|431.99|428.35|0
1652150840000|2022-05-10 02:47:20|432.13|428.49|432.35|428.71|432.35|428.71|432.13|428.49|0
1652150850000|2022-05-10 02:47:30|432.2|428.56|432.5|428.86|432.5|428.86|432.2|428.56|0
1652150860000|2022-05-10 02:47:40|432.72|429.08|432.43|428.79|432.72|429.08|432.43|428.79|0
1652150870000|2022-05-10 02:47:50|432.64|429|432.57|428.93|432.64|429|432.57|428.93|0
1652150880000|2022-05-10 02:48:00|432.64|429|432.79|429.15|432.79|429.15|432.64|429|0
1652150890000|2022-05-10 02:48:10|432.72|429.08|432.64|429|432.72|429.08|432.64|429|0
1652150900000|2022-05-10 02:48:20|432.35|428.71|432.13|428.49|432.35|428.71|432.13|428.49|0
1652150910000|2022-05-10 02:48:30|432.28|428.64|432.35|428.71|432.35|428.71|432.2|428.56|0
1652150920000|2022-05-10 02:48:40|432.28|428.64|432.35|428.71|432.35|428.71|432.2|428.56|0
1652150930000|2022-05-10 02:48:50|432.43|428.79|432.5|428.86|432.5|428.86|432.43|428.79|0
1652150940000|2022-05-10 02:49:00|432.64|429|432.72|429.08|432.72|429.08|432.5|428.86|0
1652150950000|2022-05-10 02:49:10|432.43|428.79|432.64|429|432.64|429|432.43|428.79|0
1652150960000|2022-05-10 02:49:20|432.43|428.79|432.64|429|432.64|429|432.43|428.79|0
1652150970000|2022-05-10 02:49:30|432.57|428.93|432.64|429|432.64|429|432.57|428.93|0
1652150980000|2022-05-10 02:49:40|432.72|429.08|432.72|429.08|432.79|429.15|432.57|428.93|0
1652150990000|2022-05-10 02:49:50|432.64|429|432.57|428.93|432.64|429|432.57|428.93|0
1652151000000|2022-05-10 02:50:00|432.49|428.85|432.64|429|432.64|429|432.49|428.85|0
1652151010000|2022-05-10 02:50:10|432.42|428.78|432.42|428.78|432.42|428.78|432.42|428.78|0
1652151020000|2022-05-10 02:50:20|432.35|428.71|432.42|428.78|432.42|428.78|432.28|428.64|0
1652151030000|2022-05-10 02:50:30|432.49|428.85|432.72|429.08|432.79|429.15|432.49|428.85|0
1652151040000|2022-05-10 02:50:40|432.93|429.29|433.08|429.44|433.08|429.44|432.86|429.22|0
1652151050000|2022-05-10 02:50:50|432.93|429.29|432.42|428.78|432.93|429.29|432.42|428.78|0
1652151060000|2022-05-10 02:51:00|432.72|429.08|432.28|428.64|432.72|429.08|432.28|428.64|0
1652151070000|2022-05-10 02:51:10|432.2|428.56|432.42|428.78|432.42|428.78|432.2|428.56|0
1652151080000|2022-05-10 02:51:20|432.2|428.56|432.2|428.56|432.35|428.71|432.2|428.56|0
1652151090000|2022-05-10 02:51:30|432.28|428.64|432.28|428.64|432.28|428.64|432.28|428.64|0
1652151100000|2022-05-10 02:51:40|432.06|428.42|432.06|428.42|432.06|428.42|432.06|428.42|0
1652151110000|2022-05-10 02:51:50|431.91|428.27|431.47|427.83|431.91|428.27|431.47|427.83|0
1652151120000|2022-05-10 02:52:00|432.79|429.15|432.49|428.85|432.79|429.15|432.49|428.85|0
1652151130000|2022-05-10 02:52:10|432.35|428.71|432.42|428.78|432.42|428.78|432.35|428.71|0
1652151140000|2022-05-10 02:52:20|432.49|428.85|432.79|429.15|432.79|429.15|432.49|428.85|0
1652151150000|2022-05-10 02:52:30|432.64|429|432.49|428.85|432.64|429|432.49|428.85|0
1652151160000|2022-05-10 02:52:40|432.57|428.93|432.64|429|432.79|429.15|432.57|428.93|0
1652151170000|2022-05-10 02:52:50|432.72|429.08|432.79|429.15|432.79|429.15|432.64|429|0
1652151180000|2022-05-10 02:53:00|432.72|429.08|432.64|429|432.72|429.08|432.42|428.78|0
1652151190000|2022-05-10 02:53:10|432.86|429.22|432.57|428.93|432.86|429.22|432.57|428.93|0
1652151200000|2022-05-10 02:53:20|432.49|428.85|432.28|428.64|432.49|428.85|432.28|428.64|0
1652151210000|2022-05-10 02:53:30|432.13|428.49|432.35|428.71|432.35|428.71|432.13|428.49|0
1652151220000|2022-05-10 02:53:40|432.42|428.78|432.57|428.93|432.57|428.93|432.35|428.71|0
1652151230000|2022-05-10 02:53:50|432.64|429|432.64|429|432.64|429|432.64|429|0
1652151240000|2022-05-10 02:54:00|432.57|428.93|432.28|428.64|432.57|428.93|432.28|428.64|0
1652151250000|2022-05-10 02:54:10|432.2|428.56|431.99|428.35|432.2|428.56|431.99|428.35|0
1652151260000|2022-05-10 02:54:20|432.06|428.42|432.13|428.49|432.28|428.64|432.06|428.42|0
1652151270000|2022-05-10 02:54:30|432.35|428.71|432.35|428.71|432.49|428.85|432.35|428.71|0
1652151280000|2022-05-10 02:54:40|432.28|428.64|432.2|428.56|432.28|428.64|432.2|428.56|0
1652151290000|2022-05-10 02:54:50|432.35|428.71|432.64|429|432.64|429|432.35|428.71|0
1652151300000|2022-05-10 02:55:00|432.49|428.85|432.49|428.85|432.49|428.85|432.2|428.56|0
1652151310000|2022-05-10 02:55:10|432.64|429|433.01|429.37|433.01|429.37|432.64|429|0
1652151320000|2022-05-10 02:55:20|432.93|429.29|433.15|429.51|433.15|429.51|432.86|429.22|0
1652151330000|2022-05-10 02:55:30|433.22|429.58|433.37|429.73|433.51|429.87|433.15|429.51|0
1652151340000|2022-05-10 02:55:40|433.22|429.58|433.66|430.02|433.66|430.02|433.22|429.58|0
1652151350000|2022-05-10 02:55:50|433.51|429.87|433.37|429.73|433.66|430.02|433.37|429.73|0
1652151360000|2022-05-10 02:56:00|433.44|429.8|432.93|429.29|433.44|429.8|432.93|429.29|0
1652151370000|2022-05-10 02:56:10|433.08|429.44|432.93|429.29|433.08|429.44|432.93|429.29|0
1652151380000|2022-05-10 02:56:20|432.78|429.14|433.08|429.44|433.08|429.44|432.71|429.07|0
1652151390000|2022-05-10 02:56:30|433.01|429.37|432.78|429.14|433.01|429.37|432.78|429.14|0
1652151400000|2022-05-10 02:56:40|432.64|429|432.49|428.85|432.71|429.07|432.49|428.85|0
1652151410000|2022-05-10 02:56:50|432.71|429.07|432.64|429|432.78|429.14|432.64|429|0
1652151420000|2022-05-10 02:57:00|432.78|429.14|432.64|429|432.78|429.14|432.64|429|0
1652151430000|2022-05-10 02:57:10|432.49|428.85|432.35|428.71|432.49|428.85|432.35|428.71|0
1652151440000|2022-05-10 02:57:20|432.05|428.41|432.78|429.14|432.78|429.14|432.05|428.41|0
1652151450000|2022-05-10 02:57:30|432.49|428.85|432.49|428.85|432.49|428.85|432.28|428.64|0
1652151460000|2022-05-10 02:57:40|432.2|428.56|432.05|428.41|432.2|428.56|431.91|428.27|0
1652151470000|2022-05-10 02:57:50|432.35|428.71|432.64|429|432.64|429|432.35|428.71|0
1652151490000|2022-05-10 02:58:10|432.78|429.14|432.78|429.14|432.78|429.14|432.78|429.14|0
1652151500000|2022-05-10 02:58:20|432.71|429.07|432.64|429|432.71|429.07|432.64|429|0
1652151510000|2022-05-10 02:58:30|432.78|429.14|432.78|429.14|432.78|429.14|432.78|429.14|0
1652151520000|2022-05-10 02:58:40|432.57|428.93|432.49|428.85|432.57|428.93|432.49|428.85|0
1652151530000|2022-05-10 02:58:50|432.42|428.78|432.49|428.85|432.49|428.85|432.42|428.78|0
1652151540000|2022-05-10 02:59:00|432.64|429|432.34|428.7|432.64|429|432.34|428.7|0
1652151550000|2022-05-10 02:59:10|432.49|428.85|432.78|429.14|432.78|429.14|432.49|428.85|0
1652151560000|2022-05-10 02:59:20|432.93|429.29|432.78|429.14|432.93|429.29|432.78|429.14|0
1652151570000|2022-05-10 02:59:30|432.93|429.29|432.93|429.29|432.93|429.29|432.86|429.22|0
1652151580000|2022-05-10 02:59:40|433.22|429.58|433.07|429.43|433.22|429.58|433.07|429.43|0
1652151590000|2022-05-10 02:59:50|432.93|429.29|432.93|429.29|432.93|429.29|432.93|429.29|0
1652151600000|2022-05-10 03:00:00|432.78|429.14|432.34|428.7|432.78|429.14|432.34|428.7|0
1652151610000|2022-05-10 03:00:10|432.2|428.56|431.98|428.34|432.2|428.56|431.91|428.27|0
1652151620000|2022-05-10 03:00:20|431.76|428.12|431.76|428.12|431.76|428.12|431.76|428.12|0
1652151630000|2022-05-10 03:00:30|431.91|428.27|431.69|428.05|431.91|428.27|431.62|427.98|0
1652151640000|2022-05-10 03:00:40|431.62|427.98|431.62|427.98|431.76|428.12|431.62|427.98|0
1652151650000|2022-05-10 03:00:50|431.55|427.91|431.4|427.76|431.55|427.91|431.4|427.76|0
1652151660000|2022-05-10 03:01:00|431.47|427.83|432.13|428.49|432.13|428.49|431.32|427.68|0
1652151670000|2022-05-10 03:01:10|431.91|428.27|431.84|428.2|431.91|428.27|431.84|428.2|0
1652151680000|2022-05-10 03:01:20|431.91|428.27|432.27|428.63|432.27|428.63|431.91|428.27|0
1652151690000|2022-05-10 03:01:30|432.2|428.56|432.2|428.56|432.2|428.56|432.2|428.56|0
1652151700000|2022-05-10 03:01:40|432.13|428.49|431.91|428.27|432.13|428.49|431.69|428.05|0
1652151710000|2022-05-10 03:01:50|431.84|428.2|431.84|428.2|431.91|428.27|431.84|428.2|0
1652151720000|2022-05-10 03:02:00|431.91|428.27|431.84|428.2|431.91|428.27|431.84|428.2|0
1652151730000|2022-05-10 03:02:10|431.76|428.12|431.69|428.05|431.76|428.12|431.69|428.05|0
1652151740000|2022-05-10 03:02:20|431.61|427.97|431.61|427.97|431.61|427.97|431.47|427.83|0
1652151750000|2022-05-10 03:02:30|431.69|428.05|431.76|428.12|431.76|428.12|431.69|428.05|0
1652151770000|2022-05-10 03:02:50|431.84|428.2|431.91|428.27|431.91|428.27|431.76|428.12|0
1652151780000|2022-05-10 03:03:00|432.2|428.56|432.78|429.14|432.78|429.14|432.2|428.56|0
1652151790000|2022-05-10 03:03:10|432.86|429.22|432.34|428.7|432.86|429.22|432.34|428.7|0
1652151800000|2022-05-10 03:03:20|432.49|428.85|432.34|428.7|432.56|428.92|432.34|428.7|0
1652151810000|2022-05-10 03:03:30|432.42|428.78|432.78|429.14|432.93|429.29|432.42|428.78|0
1652151820000|2022-05-10 03:03:40|432.86|429.22|432.86|429.22|432.86|429.22|432.86|429.22|0
1652151830000|2022-05-10 03:03:50|432.78|429.14|432.71|429.07|432.78|429.14|432.71|429.07|0
1652151840000|2022-05-10 03:04:00|432.63|428.99|431.91|428.27|432.63|428.99|431.91|428.27|0
1652151850000|2022-05-10 03:04:10|431.76|428.12|431.47|427.83|431.76|428.12|431.47|427.83|0
1652151860000|2022-05-10 03:04:20|431.61|427.97|431.47|427.83|431.61|427.97|431.25|427.61|0
1652151870000|2022-05-10 03:04:30|431.54|427.9|431.9|428.26|431.9|428.26|431.54|427.9|0
1652151880000|2022-05-10 03:04:40|431.47|427.83|431.47|427.83|431.69|428.05|431.47|427.83|0
1652151890000|2022-05-10 03:04:50|431.61|427.97|431.18|427.54|431.61|427.97|431.18|427.54|0
1652151900000|2022-05-10 03:05:00|431.4|427.76|431.61|427.97|431.61|427.97|431.32|427.68|0
1652151910000|2022-05-10 03:05:10|431.9|428.26|431.9|428.26|432.13|428.49|431.9|428.26|0
1652151920000|2022-05-10 03:05:20|432.05|428.41|432.05|428.41|432.05|428.41|431.76|428.12|0
1652151930000|2022-05-10 03:05:30|432.2|428.56|432.42|428.78|432.42|428.78|432.13|428.49|0
1652151940000|2022-05-10 03:05:40|432.49|428.85|432.34|428.7|432.49|428.85|432.34|428.7|0
1652151950000|2022-05-10 03:05:50|432.56|428.92|432.56|428.92|432.63|428.99|432.56|428.92|0
1652151960000|2022-05-10 03:06:00|432.63|428.99|432.49|428.85|432.63|428.99|432.34|428.7|0
1652151970000|2022-05-10 03:06:10|432.42|428.78|432.49|428.85|432.49|428.85|432.42|428.78|0
1652151980000|2022-05-10 03:06:20|432.63|428.99|432.78|429.14|432.78|429.14|432.56|428.92|0
1652151990000|2022-05-10 03:06:30|432.71|429.07|432.63|428.99|432.78|429.14|432.63|428.99|0
1652152000000|2022-05-10 03:06:40|432.49|428.85|432.71|429.07|432.71|429.07|432.49|428.85|0
1652152010000|2022-05-10 03:06:50|432.27|428.63|432.27|428.63|432.27|428.63|432.27|428.63|0
1652152020000|2022-05-10 03:07:00|432.2|428.56|432.27|428.63|432.27|428.63|432.2|428.56|0
1652152030000|2022-05-10 03:07:10|431.32|427.68|431.03|427.39|431.32|427.68|431.03|427.39|0
1652152040000|2022-05-10 03:07:20|430.45|426.81|430.74|427.1|430.74|427.1|430.45|426.81|0
1652152050000|2022-05-10 03:07:30|430.88|427.24|430.59|426.95|430.88|427.24|430.59|426.95|0
1652152060000|2022-05-10 03:07:40|430.45|426.81|430.3|426.66|430.45|426.81|430.3|426.66|0
1652152070000|2022-05-10 03:07:50|430.01|426.37|430.3|426.66|430.3|426.66|430.01|426.37|0
1652152080000|2022-05-10 03:08:00|430.45|426.81|430.67|427.03|430.67|427.03|430.45|426.81|0
1652152090000|2022-05-10 03:08:10|431.03|427.39|431.1|427.46|431.17|427.53|431.03|427.39|0
1652152100000|2022-05-10 03:08:20|430.88|427.24|430.88|427.24|430.88|427.24|430.88|427.24|0
1652152110000|2022-05-10 03:08:30|431.1|427.46|431.32|427.68|431.32|427.68|431.1|427.46|0
1652152130000|2022-05-10 03:08:50|431.47|427.83|431.47|427.83|431.54|427.9|431.47|427.83|0
1652152140000|2022-05-10 03:09:00|431.61|427.97|431.4|427.76|431.61|427.97|431.32|427.68|0
1652152150000|2022-05-10 03:09:10|431.32|427.68|431.25|427.61|431.32|427.68|431.25|427.61|0
1652152160000|2022-05-10 03:09:20|431.17|427.53|431.25|427.61|431.25|427.61|431.17|427.53|0
1652152170000|2022-05-10 03:09:30|431.17|427.53|431.03|427.39|431.17|427.53|431.03|427.39|0
1652152180000|2022-05-10 03:09:40|430.88|427.24|430.96|427.32|431.03|427.39|430.88|427.24|0
1652152190000|2022-05-10 03:09:50|431.17|427.53|431.17|427.53|431.17|427.53|431.03|427.39|0
1652152200000|2022-05-10 03:10:00|431.47|427.83|431.61|427.97|431.61|427.97|431.47|427.83|0
1652152210000|2022-05-10 03:10:10|431.69|428.05|431.69|428.05|431.69|428.05|431.69|428.05|0
1652152220000|2022-05-10 03:10:20|431.76|428.12|431.61|427.97|431.76|428.12|431.54|427.9|0
1652152230000|2022-05-10 03:10:30|431.69|428.05|431.54|427.9|431.69|428.05|431.54|427.9|0
1652152240000|2022-05-10 03:10:40|431.69|428.05|431.61|427.97|431.69|428.05|431.61|427.97|0
1652152250000|2022-05-10 03:10:50|431.76|428.12|431.76|428.12|431.83|428.19|431.76|428.12|0
1652152260000|2022-05-10 03:11:00|431.46|427.82|431.61|427.97|431.61|427.97|430.96|427.32|0
1652152270000|2022-05-10 03:11:10|431.83|428.19|431.46|427.82|431.83|428.19|431.46|427.82|0
1652152280000|2022-05-10 03:11:20|431.54|427.9|431.83|428.19|431.83|428.19|431.54|427.9|0
1652152290000|2022-05-10 03:11:30|431.98|428.34|431.76|428.12|431.98|428.34|431.76|428.12|0
1652152300000|2022-05-10 03:11:40|431.83|428.19|431.61|427.97|431.83|428.19|431.61|427.97|0
1652152310000|2022-05-10 03:11:50|431.54|427.9|431.76|428.12|431.76|428.12|431.54|427.9|0
1652152320000|2022-05-10 03:12:00|431.98|428.34|432.19|428.55|432.27|428.63|431.98|428.34|0
1652152330000|2022-05-10 03:12:10|432.27|428.63|432.05|428.41|432.27|428.63|432.05|428.41|0
1652152340000|2022-05-10 03:12:20|432.12|428.48|432.05|428.41|432.12|428.48|432.05|428.41|0
1652152350000|2022-05-10 03:12:30|431.76|428.12|432.34|428.7|432.34|428.7|431.76|428.12|0
1652152360000|2022-05-10 03:12:40|432.19|428.55|432.34|428.7|432.34|428.7|432.19|428.55|0
1652152370000|2022-05-10 03:12:50|432.19|428.55|432.12|428.48|432.19|428.55|432.12|428.48|0
1652152380000|2022-05-10 03:13:00|432.19|428.55|432.19|428.55|432.27|428.63|432.19|428.55|0
1652152390000|2022-05-10 03:13:10|432.34|428.7|432.41|428.77|432.41|428.77|432.34|428.7|0
1652152400000|2022-05-10 03:13:20|432.34|428.7|431.9|428.26|432.34|428.7|431.9|428.26|0
1652152410000|2022-05-10 03:13:30|431.83|428.19|432.19|428.55|432.19|428.55|431.83|428.19|0
1652152420000|2022-05-10 03:13:40|432.63|428.99|432.71|429.07|432.71|429.07|432.48|428.84|0
1652152430000|2022-05-10 03:13:50|432.78|429.14|432.85|429.21|432.92|429.28|432.78|429.14|0
1652152440000|2022-05-10 03:14:00|432.92|429.28|432.92|429.28|432.92|429.28|432.85|429.21|0
1652152450000|2022-05-10 03:14:10|432.71|429.07|432.78|429.14|432.85|429.21|432.71|429.07|0
1652152460000|2022-05-10 03:14:20|432.63|428.99|432.34|428.7|432.63|428.99|432.34|428.7|0
1652152470000|2022-05-10 03:14:30|432.41|428.77|432.71|429.07|432.71|429.07|432.41|428.77|0
1652152480000|2022-05-10 03:14:40|432.63|428.99|432.71|429.07|432.71|429.07|432.63|428.99|0
1652152490000|2022-05-10 03:14:50|432.48|428.84|432.56|428.92|432.56|428.92|432.48|428.84|0
1652152500000|2022-05-10 03:15:00|432.63|428.99|432.48|428.84|432.63|428.99|432.48|428.84|0
1652152510000|2022-05-10 03:15:10|432.41|428.77|432.27|428.63|432.48|428.84|432.27|428.63|0
1652152520000|2022-05-10 03:15:20|432.19|428.55|432.19|428.55|432.19|428.55|432.05|428.41|0
1652152530000|2022-05-10 03:15:30|432.05|428.41|432.41|428.77|432.41|428.77|432.05|428.41|0
1652152540000|2022-05-10 03:15:40|432.34|428.7|432.34|428.7|432.48|428.84|432.34|428.7|0
1652152550000|2022-05-10 03:15:50|432.41|428.77|432.19|428.55|432.48|428.84|432.19|428.55|0
1652152560000|2022-05-10 03:16:00|431.83|428.19|432.27|428.63|432.27|428.63|431.83|428.19|0
1652152570000|2022-05-10 03:16:10|432.34|428.7|432.41|428.77|432.41|428.77|432.34|428.7|0
1652152580000|2022-05-10 03:16:20|432.34|428.7|432.41|428.77|432.48|428.84|432.27|428.63|0
1652152590000|2022-05-10 03:16:30|432.48|428.84|432.41|428.77|432.48|428.84|432.41|428.77|0
1652152600000|2022-05-10 03:16:40|432.05|428.41|432.41|428.77|432.41|428.77|432.05|428.41|0
1652152610000|2022-05-10 03:16:50|432.48|428.84|432.48|428.84|432.48|428.84|432.48|428.84|0
1652152620000|2022-05-10 03:17:00|432.41|428.77|432.56|428.92|432.63|428.99|432.41|428.77|0
1652152630000|2022-05-10 03:17:10|432.63|428.99|432.63|428.99|432.63|428.99|432.63|428.99|0
1652152640000|2022-05-10 03:17:20|433|429.36|432.7|429.06|433|429.36|432.7|429.06|0
1652152650000|2022-05-10 03:17:30|432.77|429.13|432.63|428.99|432.77|429.13|432.56|428.92|0
1652152660000|2022-05-10 03:17:40|432.7|429.06|432.92|429.28|432.92|429.28|432.63|428.99|0
1652152670000|2022-05-10 03:17:50|433|429.36|433.07|429.43|433.07|429.43|433|429.36|0
1652152680000|2022-05-10 03:18:00|433|429.36|433.07|429.43|433.07|429.43|433|429.36|0
1652152690000|2022-05-10 03:18:10|433.14|429.5|433|429.36|433.21|429.57|433|429.36|0
1652152700000|2022-05-10 03:18:20|433.07|429.43|433.21|429.57|433.21|429.57|433.07|429.43|0
1652152710000|2022-05-10 03:18:30|433.29|429.65|433.5|429.86|433.5|429.86|433.29|429.65|0
1652152720000|2022-05-10 03:18:40|433.36|429.72|433.21|429.57|433.36|429.72|433.07|429.43|0
1652152730000|2022-05-10 03:18:50|433.36|429.72|433.36|429.72|433.36|429.72|433.29|429.65|0
1652152740000|2022-05-10 03:19:00|433.43|429.79|433.58|429.94|433.58|429.94|433.43|429.79|0
1652152750000|2022-05-10 03:19:10|433.21|429.57|432.92|429.28|433.21|429.57|432.85|429.21|0
1652152760000|2022-05-10 03:19:20|433.07|429.43|433.07|429.43|433.07|429.43|433.07|429.43|0
1652152770000|2022-05-10 03:19:30|433|429.36|433.07|429.43|433.07|429.43|433|429.36|0
1652152780000|2022-05-10 03:19:40|433.14|429.5|433.07|429.43|433.14|429.5|433.07|429.43|0
1652152790000|2022-05-10 03:19:50|433|429.36|432.85|429.21|433|429.36|432.85|429.21|0
1652152800000|2022-05-10 03:20:00|432.92|429.28|432.77|429.13|432.92|429.28|432.77|429.13|0
1652152810000|2022-05-10 03:20:10|432.63|428.99|432.77|429.13|432.77|429.13|432.63|428.99|0
1652152820000|2022-05-10 03:20:20|433.21|429.57|433.43|429.79|433.43|429.79|433.21|429.57|0
1652152830000|2022-05-10 03:20:30|433.5|429.86|433.21|429.57|433.5|429.86|433.21|429.57|0
1652152840000|2022-05-10 03:20:40|433.29|429.65|433.36|429.72|433.36|429.72|433.29|429.65|0
1652152850000|2022-05-10 03:20:50|433.43|429.79|433.36|429.72|433.43|429.79|433.36|429.72|0
1652152860000|2022-05-10 03:21:00|433.29|429.65|433.5|429.86|433.5|429.86|433.29|429.65|0
1652152870000|2022-05-10 03:21:10|433.43|429.79|433.21|429.57|433.43|429.79|433.21|429.57|0
1652152890000|2022-05-10 03:21:30|433.36|429.72|433.5|429.86|433.5|429.86|433.36|429.72|0
1652152900000|2022-05-10 03:21:40|433.36|429.72|433.43|429.79|433.5|429.86|433.36|429.72|0
1652152910000|2022-05-10 03:21:50|433.36|429.72|433.5|429.86|433.5|429.86|433.36|429.72|0
1652152920000|2022-05-10 03:22:00|433.36|429.72|433.36|429.72|433.36|429.72|433.06|429.42|0
1652152930000|2022-05-10 03:22:10|433.29|429.65|433.36|429.72|433.36|429.72|433.21|429.57|0
1652152940000|2022-05-10 03:22:20|433.5|429.86|433.65|430.01|433.65|430.01|433.5|429.86|0
1652152950000|2022-05-10 03:22:30|433.94|430.3|434.82|431.18|434.82|431.18|433.94|430.3|0
1652152960000|2022-05-10 03:22:40|434.53|430.89|434.67|431.03|434.67|431.03|434.46|430.82|0
1652152970000|2022-05-10 03:22:50|434.53|430.89|434.38|430.74|434.53|430.89|434.31|430.67|0
1652152980000|2022-05-10 03:23:00|434.46|430.82|434.89|431.25|434.89|431.25|434.38|430.74|0
1652152990000|2022-05-10 03:23:10|435.7|432.06|435.7|432.06|435.84|432.2|435.7|432.06|0
1652153000000|2022-05-10 03:23:20|435.84|432.2|435.84|432.2|435.99|432.35|435.7|432.06|0
1652153010000|2022-05-10 03:23:30|435.77|432.13|435.55|431.91|435.77|432.13|435.55|431.91|0
1652153020000|2022-05-10 03:23:40|435.7|432.06|435.7|432.06|435.7|432.06|435.55|431.91|0
1652153030000|2022-05-10 03:23:50|435.55|431.91|435.77|432.13|435.84|432.2|435.55|431.91|0
1652153040000|2022-05-10 03:24:00|435.7|432.06|435.7|432.06|435.7|432.06|435.7|432.06|0
1652153050000|2022-05-10 03:24:10|435.26|431.62|435.48|431.84|435.48|431.84|435.26|431.62|0
1652153060000|2022-05-10 03:24:20|435.55|431.91|435.26|431.62|435.55|431.91|435.26|431.62|0
1652153070000|2022-05-10 03:24:30|435.11|431.47|434.82|431.18|435.11|431.47|434.82|431.18|0
1652153080000|2022-05-10 03:24:40|435.11|431.47|435.04|431.4|435.26|431.62|435.04|431.4|0
1652153090000|2022-05-10 03:24:50|435.11|431.47|435.11|431.47|435.33|431.69|435.11|431.47|0
1652153100000|2022-05-10 03:25:00|435.04|431.4|434.96|431.32|435.04|431.4|434.96|431.32|0
1652153110000|2022-05-10 03:25:10|434.82|431.18|435.04|431.4|435.04|431.4|434.82|431.18|0
1652153120000|2022-05-10 03:25:20|435.11|431.47|435.04|431.4|435.11|431.47|435.04|431.4|0
1652153130000|2022-05-10 03:25:30|435.11|431.47|435.48|431.84|435.48|431.84|435.11|431.47|0
1652153140000|2022-05-10 03:25:40|435.55|431.91|435.63|431.99|435.63|431.99|435.55|431.91|0
1652153150000|2022-05-10 03:25:50|435.7|432.06|435.7|432.06|435.7|432.06|435.63|431.99|0
1652153160000|2022-05-10 03:26:00|435.55|431.91|435.26|431.62|435.55|431.91|435.26|431.62|0
1652153170000|2022-05-10 03:26:10|435.4|431.76|435.48|431.84|435.48|431.84|435.33|431.69|0
1652153180000|2022-05-10 03:26:20|435.4|431.76|435.4|431.76|435.4|431.76|435.4|431.76|0
1652153190000|2022-05-10 03:26:30|435.48|431.84|435.55|431.91|435.55|431.91|435.48|431.84|0
1652153200000|2022-05-10 03:26:40|435.63|431.99|435.26|431.62|435.63|431.99|435.26|431.62|0
1652153210000|2022-05-10 03:26:50|435.11|431.47|435.11|431.47|435.11|431.47|435.11|431.47|0
1652153220000|2022-05-10 03:27:00|434.96|431.32|435.11|431.47|435.11|431.47|434.96|431.32|0
1652153230000|2022-05-10 03:27:10|434.96|431.32|434.89|431.25|434.96|431.32|434.82|431.18|0
1652153240000|2022-05-10 03:27:20|434.82|431.18|434.89|431.25|434.89|431.25|434.82|431.18|0
1652153250000|2022-05-10 03:27:30|434.96|431.32|434.89|431.25|434.96|431.32|434.89|431.25|0
1652153260000|2022-05-10 03:27:40|434.82|431.18|434.75|431.11|434.96|431.32|434.75|431.11|0
1652153270000|2022-05-10 03:27:50|434.6|430.96|434.23|430.59|434.6|430.96|434.23|430.59|0
1652153280000|2022-05-10 03:28:00|434.31|430.67|434.52|430.88|434.52|430.88|434.31|430.67|0
1652153290000|2022-05-10 03:28:10|434.45|430.81|434.52|430.88|434.52|430.88|434.45|430.81|0
1652153300000|2022-05-10 03:28:20|434.6|430.96|434.75|431.11|434.82|431.18|434.6|430.96|0
1652153310000|2022-05-10 03:28:30|434.67|431.03|434.82|431.18|434.82|431.18|434.67|431.03|0
1652153320000|2022-05-10 03:28:40|434.67|431.03|434.52|430.88|434.75|431.11|434.52|430.88|0
1652153330000|2022-05-10 03:28:50|434.38|430.74|434.31|430.67|434.38|430.74|434.31|430.67|0
1652153340000|2022-05-10 03:29:00|434.38|430.74|434.08|430.44|434.52|430.88|434.08|430.44|0
1652153350000|2022-05-10 03:29:10|433.94|430.3|433.87|430.23|433.94|430.3|433.79|430.15|0
1652153360000|2022-05-10 03:29:20|434.01|430.37|433.94|430.3|434.08|430.44|433.94|430.3|0
1652153370000|2022-05-10 03:29:30|434.01|430.37|434.08|430.44|434.16|430.52|433.94|430.3|0
1652153380000|2022-05-10 03:29:40|434.23|430.59|434.08|430.44|434.23|430.59|434.08|430.44|0
1652153390000|2022-05-10 03:29:50|434.01|430.37|434.08|430.44|434.08|430.44|434.01|430.37|0
1652153400000|2022-05-10 03:30:00|434.01|430.37|434.6|430.96|434.67|431.03|434.01|430.37|0
1652153410000|2022-05-10 03:30:10|434.52|430.88|434.75|431.11|434.82|431.18|434.52|430.88|0
1652153420000|2022-05-10 03:30:20|434.82|431.18|435.04|431.4|435.04|431.4|434.82|431.18|0
1652153430000|2022-05-10 03:30:30|434.89|431.25|434.89|431.25|435.04|431.4|434.89|431.25|0
1652153440000|2022-05-10 03:30:40|434.96|431.32|434.96|431.32|434.96|431.32|434.96|431.32|0
1652153460000|2022-05-10 03:31:00|435.11|431.47|435.11|431.47|435.11|431.47|434.96|431.32|0
1652153470000|2022-05-10 03:31:10|435.04|431.4|435.25|431.61|435.25|431.61|435.04|431.4|0
1652153480000|2022-05-10 03:31:20|435.11|431.47|434.89|431.25|435.11|431.47|434.89|431.25|0
1652153490000|2022-05-10 03:31:30|434.81|431.17|434.74|431.1|434.81|431.17|434.74|431.1|0
1652153500000|2022-05-10 03:31:40|434.67|431.03|434.81|431.17|434.81|431.17|434.67|431.03|0
1652153510000|2022-05-10 03:31:50|434.67|431.03|434.67|431.03|434.81|431.17|434.67|431.03|0
1652153520000|2022-05-10 03:32:00|434.81|431.17|435.04|431.4|435.04|431.4|434.81|431.17|0
1652153530000|2022-05-10 03:32:10|435.11|431.47|435.25|431.61|435.25|431.61|435.11|431.47|0
1652153540000|2022-05-10 03:32:20|435.11|431.47|435.11|431.47|435.11|431.47|435.11|431.47|0
1652153550000|2022-05-10 03:32:30|434.89|431.25|434.67|431.03|434.89|431.25|434.67|431.03|0
1652153560000|2022-05-10 03:32:40|434.52|430.88|434.81|431.17|434.81|431.17|434.52|430.88|0
1652153570000|2022-05-10 03:32:50|434.89|431.25|434.89|431.25|434.89|431.25|434.89|431.25|0
1652153580000|2022-05-10 03:33:00|434.81|431.17|434.08|430.44|434.81|431.17|434.08|430.44|0
1652153590000|2022-05-10 03:33:10|434.23|430.59|434.23|430.59|434.23|430.59|434.23|430.59|0
1652153600000|2022-05-10 03:33:20|434.37|430.73|434.52|430.88|434.52|430.88|434.37|430.73|0
1652153610000|2022-05-10 03:33:30|434.67|431.03|434.81|431.17|434.81|431.17|434.67|431.03|0
1652153620000|2022-05-10 03:33:40|434.74|431.1|434.52|430.88|434.74|431.1|434.52|430.88|0
1652153630000|2022-05-10 03:33:50|434.67|431.03|434.67|431.03|434.67|431.03|434.67|431.03|0
1652153640000|2022-05-10 03:34:00|434.52|430.88|434.52|430.88|434.52|430.88|434.52|430.88|0
1652153650000|2022-05-10 03:34:10|434.37|430.73|434.45|430.81|434.52|430.88|434.37|430.73|0
1652153660000|2022-05-10 03:34:20|434.23|430.59|434.37|430.73|434.45|430.81|434.23|430.59|0
1652153670000|2022-05-10 03:34:30|434.3|430.66|434.52|430.88|434.52|430.88|434.3|430.66|0
1652153680000|2022-05-10 03:34:40|434.37|430.73|434.37|430.73|434.45|430.81|434.3|430.66|0
1652153690000|2022-05-10 03:34:50|434.52|430.88|434.45|430.81|434.52|430.88|434.37|430.73|0
1652153700000|2022-05-10 03:35:00|434.37|430.73|434.52|430.88|434.52|430.88|434.37|430.73|0
1652153710000|2022-05-10 03:35:10|434.45|430.81|434.37|430.73|434.45|430.81|434.37|430.73|0
1652153720000|2022-05-10 03:35:20|434.67|431.03|434.74|431.1|434.74|431.1|434.67|431.03|0
1652153730000|2022-05-10 03:35:30|434.52|430.88|434.52|430.88|434.52|430.88|434.45|430.81|0
1652153740000|2022-05-10 03:35:40|434.37|430.73|434.3|430.66|434.37|430.73|434.23|430.59|0
1652153750000|2022-05-10 03:35:50|434.23|430.59|434.23|430.59|434.23|430.59|434.23|430.59|0
1652153760000|2022-05-10 03:36:00|434.37|430.73|434.37|430.73|434.37|430.73|434.37|430.73|0
1652153770000|2022-05-10 03:36:10|434.45|430.81|434.37|430.73|434.45|430.81|434.37|430.73|0
1652153780000|2022-05-10 03:36:20|434.23|430.59|434.08|430.44|434.23|430.59|434.08|430.44|0
1652153790000|2022-05-10 03:36:30|434.23|430.59|434.08|430.44|434.23|430.59|434.08|430.44|0
1652153800000|2022-05-10 03:36:40|434.16|430.52|433.93|430.29|434.16|430.52|433.93|430.29|0
1652153810000|2022-05-10 03:36:50|433.79|430.15|433.93|430.29|433.93|430.29|433.79|430.15|0
1652153820000|2022-05-10 03:37:00|433.79|430.15|433.79|430.15|433.79|430.15|433.79|430.15|0
1652153830000|2022-05-10 03:37:10|433.86|430.22|433.93|430.29|433.93|430.29|433.86|430.22|0
1652153840000|2022-05-10 03:37:20|433.86|430.22|433.79|430.15|433.86|430.22|433.79|430.15|0
1652153850000|2022-05-10 03:37:30|433.64|430|433.72|430.08|433.72|430.08|433.64|430|0
1652153860000|2022-05-10 03:37:40|433.64|430|433.64|430|433.64|430|433.64|430|0
1652153870000|2022-05-10 03:37:50|433.5|429.86|433.5|429.86|433.5|429.86|433.5|429.86|0
1652153880000|2022-05-10 03:38:00|433.35|429.71|433.28|429.64|433.35|429.71|433.28|429.64|0
1652153890000|2022-05-10 03:38:10|433.43|429.79|433.35|429.71|433.5|429.86|433.35|429.71|0
1652153900000|2022-05-10 03:38:20|433.5|429.86|433.06|429.42|433.5|429.86|433.06|429.42|0
1652153910000|2022-05-10 03:38:30|432.99|429.35|433.06|429.42|433.06|429.42|432.91|429.27|0
1652153920000|2022-05-10 03:38:40|433.13|429.49|433.06|429.42|433.13|429.49|433.06|429.42|0
1652153930000|2022-05-10 03:38:50|433.2|429.56|433.2|429.56|433.2|429.56|433.06|429.42|0
1652153940000|2022-05-10 03:39:00|433.06|429.42|433.06|429.42|433.06|429.42|432.99|429.35|0
1652153950000|2022-05-10 03:39:10|433.2|429.56|433.13|429.49|433.2|429.56|433.13|429.49|0
1652153960000|2022-05-10 03:39:20|433.06|429.42|433.06|429.42|433.06|429.42|433.06|429.42|0
1652153970000|2022-05-10 03:39:30|433.13|429.49|433.13|429.49|433.13|429.49|433.13|429.49|0
1652153980000|2022-05-10 03:39:40|433.2|429.56|433.28|429.64|433.28|429.64|433.2|429.56|0
1652153990000|2022-05-10 03:39:50|433.35|429.71|433.2|429.56|433.35|429.71|433.2|429.56|0
1652154000000|2022-05-10 03:40:00|433.13|429.49|433.13|429.49|433.13|429.49|433.13|429.49|0
1652154010000|2022-05-10 03:40:10|433.2|429.56|433.35|429.71|433.35|429.71|433.2|429.56|0
1652154020000|2022-05-10 03:40:20|433.2|429.56|433.13|429.49|433.2|429.56|433.13|429.49|0
1652154030000|2022-05-10 03:40:30|433.06|429.42|433.2|429.56|433.2|429.56|433.06|429.42|0
1652154040000|2022-05-10 03:40:40|433.13|429.49|432.76|429.12|433.13|429.49|432.76|429.12|0
1652154050000|2022-05-10 03:40:50|432.62|428.98|432.47|428.83|432.62|428.98|432.47|428.83|0
1652154060000|2022-05-10 03:41:00|432.4|428.76|432.4|428.76|432.47|428.83|432.4|428.76|0
1652154070000|2022-05-10 03:41:10|432.62|428.98|432.76|429.12|432.76|429.12|432.62|428.98|0
1652154080000|2022-05-10 03:41:20|432.69|429.05|432.62|428.98|432.69|429.05|432.62|428.98|0
1652154090000|2022-05-10 03:41:30|432.69|429.05|432.76|429.12|432.76|429.12|432.69|429.05|0
1652154100000|2022-05-10 03:41:40|432.84|429.2|432.99|429.35|432.99|429.35|432.84|429.2|0
1652154110000|2022-05-10 03:41:50|433.06|429.42|433.06|429.42|433.06|429.42|433.06|429.42|0
1652154120000|2022-05-10 03:42:00|432.99|429.35|433.13|429.49|433.13|429.49|432.99|429.35|0
1652154130000|2022-05-10 03:42:10|433.2|429.56|433.2|429.56|433.35|429.71|433.2|429.56|0
1652154140000|2022-05-10 03:42:20|432.91|429.27|433.06|429.42|433.06|429.42|432.91|429.27|0
1652154150000|2022-05-10 03:42:30|432.98|429.34|432.84|429.2|432.98|429.34|432.84|429.2|0
1652154160000|2022-05-10 03:42:40|432.76|429.12|431.6|427.96|432.76|429.12|431.6|427.96|0
1652154170000|2022-05-10 03:42:50|431.67|428.03|431.82|428.18|431.82|428.18|431.53|427.89|0
1652154180000|2022-05-10 03:43:00|431.89|428.25|431.82|428.18|431.89|428.25|431.82|428.18|0
1652154190000|2022-05-10 03:43:10|431.89|428.25|431.82|428.18|431.89|428.25|431.82|428.18|0
1652154200000|2022-05-10 03:43:20|431.89|428.25|431.89|428.25|431.89|428.25|431.82|428.18|0
1652154210000|2022-05-10 03:43:30|431.82|428.18|432.18|428.54|432.18|428.54|431.82|428.18|0
1652154220000|2022-05-10 03:43:40|432.25|428.61|432.32|428.68|432.32|428.68|432.18|428.54|0
1652154230000|2022-05-10 03:43:50|432.18|428.54|432.18|428.54|432.18|428.54|432.18|428.54|0
1652154240000|2022-05-10 03:44:00|432.32|428.68|432.18|428.54|432.32|428.68|432.18|428.54|0
1652154250000|2022-05-10 03:44:10|432.11|428.47|432.18|428.54|432.18|428.54|432.11|428.47|0
1652154260000|2022-05-10 03:44:20|432.25|428.61|432.55|428.91|432.55|428.91|432.25|428.61|0
1652154270000|2022-05-10 03:44:30|432.47|428.83|432.4|428.76|432.47|428.83|432.4|428.76|0
1652154280000|2022-05-10 03:44:40|432.47|428.83|432.62|428.98|432.62|428.98|432.47|428.83|0
1652154300000|2022-05-10 03:45:00|432.76|429.12|432.76|429.12|432.76|429.12|432.76|429.12|0
1652154310000|2022-05-10 03:45:10|432.47|428.83|432.32|428.68|432.55|428.91|432.32|428.68|0
1652154320000|2022-05-10 03:45:20|432.18|428.54|432.25|428.61|432.25|428.61|432.18|428.54|0
1652154330000|2022-05-10 03:45:30|432.32|428.68|432.32|428.68|432.4|428.76|432.32|428.68|0
1652154340000|2022-05-10 03:45:40|431.89|428.25|431.74|428.1|431.89|428.25|431.74|428.1|0
1652154350000|2022-05-10 03:45:50|431.89|428.25|432.18|428.54|432.18|428.54|431.89|428.25|0
1652154360000|2022-05-10 03:46:00|432.25|428.61|432.11|428.47|432.25|428.61|432.03|428.39|0
1652154370000|2022-05-10 03:46:10|431.96|428.32|432.03|428.39|432.18|428.54|431.96|428.32|0
1652154380000|2022-05-10 03:46:20|432.18|428.54|432.32|428.68|432.32|428.68|432.18|428.54|0
1652154390000|2022-05-10 03:46:30|432.4|428.76|432.47|428.83|432.47|428.83|432.4|428.76|0
1652154400000|2022-05-10 03:46:40|432.4|428.76|432.32|428.68|432.4|428.76|432.32|428.68|0
1652154410000|2022-05-10 03:46:50|432.4|428.76|432.4|428.76|432.4|428.76|432.4|428.76|0
1652154420000|2022-05-10 03:47:00|432.47|428.83|432.61|428.97|432.61|428.97|432.47|428.83|0
1652154440000|2022-05-10 03:47:20|432.69|429.05|432.61|428.97|432.69|429.05|432.61|428.97|0
1652154450000|2022-05-10 03:47:30|432.4|428.76|432.25|428.61|432.4|428.76|432.25|428.61|0
1652154460000|2022-05-10 03:47:40|432.18|428.54|432.03|428.39|432.18|428.54|432.03|428.39|0
1652154470000|2022-05-10 03:47:50|432.11|428.47|432.03|428.39|432.11|428.47|432.03|428.39|0
1652154480000|2022-05-10 03:48:00|431.89|428.25|431.89|428.25|431.89|428.25|431.89|428.25|0
1652154490000|2022-05-10 03:48:10|431.82|428.18|431.89|428.25|431.89|428.25|431.82|428.18|0
1652154500000|2022-05-10 03:48:20|431.74|428.1|431.74|428.1|431.74|428.1|431.74|428.1|0
1652154510000|2022-05-10 03:48:30|431.52|427.88|431.74|428.1|431.74|428.1|431.52|427.88|0
1652154520000|2022-05-10 03:48:40|431.67|428.03|431.67|428.03|431.67|428.03|431.67|428.03|0
1652154530000|2022-05-10 03:48:50|431.74|428.1|431.88|428.24|431.88|428.24|431.74|428.1|0
1652154550000|2022-05-10 03:49:10|431.74|428.1|431.45|427.81|431.74|428.1|431.45|427.81|0
1652154560000|2022-05-10 03:49:20|431.23|427.59|431.16|427.52|431.23|427.59|431.01|427.37|0
1652154570000|2022-05-10 03:49:30|431.3|427.66|430.86|427.22|431.3|427.66|430.72|427.08|0
1652154580000|2022-05-10 03:49:40|430.8|427.16|430.8|427.16|430.8|427.16|430.72|427.08|0
1652154590000|2022-05-10 03:49:50|430.72|427.08|430.79|427.15|430.79|427.15|430.72|427.08|0
1652154600000|2022-05-10 03:50:00|430.43|426.79|430.79|427.15|430.79|427.15|430.28|426.64|0
1652154610000|2022-05-10 03:50:10|430.72|427.08|430.57|426.93|430.79|427.15|430.57|426.93|0
1652154620000|2022-05-10 03:50:20|430.72|427.08|430.57|426.93|430.79|427.15|430.57|426.93|0
1652154630000|2022-05-10 03:50:30|430.65|427.01|430.57|426.93|430.65|427.01|430.57|426.93|0
1652154640000|2022-05-10 03:50:40|430.07|426.43|430.14|426.5|430.14|426.5|429.99|426.35|0
1652154650000|2022-05-10 03:50:50|429.99|426.35|429.99|426.35|430.14|426.5|429.99|426.35|0
1652154660000|2022-05-10 03:51:00|430.14|426.5|430.14|426.5|430.14|426.5|429.99|426.35|0
1652154670000|2022-05-10 03:51:10|430.21|426.57|430.28|426.64|430.28|426.64|430.21|426.57|0
1652154680000|2022-05-10 03:51:20|430.21|426.57|430.14|426.5|430.21|426.57|429.99|426.35|0
1652154690000|2022-05-10 03:51:30|430.28|426.64|430.28|426.64|430.28|426.64|430.14|426.5|0
1652154700000|2022-05-10 03:51:40|430.36|426.72|430.14|426.5|430.36|426.72|430.14|426.5|0
1652154710000|2022-05-10 03:51:50|430.28|426.64|430.14|426.5|430.28|426.64|429.99|426.35|0
1652154720000|2022-05-10 03:52:00|429.99|426.35|429.92|426.28|429.99|426.35|429.92|426.28|0
1652154730000|2022-05-10 03:52:10|429.99|426.35|429.85|426.21|429.99|426.35|429.85|426.21|0
1652154740000|2022-05-10 03:52:20|429.92|426.28|429.92|426.28|429.92|426.28|429.92|426.28|0
1652154750000|2022-05-10 03:52:30|429.85|426.21|429.85|426.21|429.85|426.21|429.85|426.21|0
1652154760000|2022-05-10 03:52:40|429.92|426.28|429.85|426.21|429.92|426.28|429.85|426.21|0
1652154770000|2022-05-10 03:52:50|429.92|426.28|429.85|426.21|429.92|426.28|429.85|426.21|0
1652154780000|2022-05-10 03:53:00|429.92|426.28|429.85|426.21|429.92|426.28|429.85|426.21|0
1652154790000|2022-05-10 03:53:10|429.92|426.28|429.85|426.21|429.92|426.28|429.85|426.21|0
1652154800000|2022-05-10 03:53:20|429.99|426.35|430.07|426.43|430.07|426.43|429.85|426.21|0
1652154810000|2022-05-10 03:53:30|429.99|426.35|429.99|426.35|429.99|426.35|429.85|426.21|0
1652154820000|2022-05-10 03:53:40|429.85|426.21|429.85|426.21|429.85|426.21|429.85|426.21|0
1652154840000|2022-05-10 03:54:00|429.84|426.2|429.84|426.2|429.84|426.2|429.84|426.2|0
1652154870000|2022-05-10 03:54:30|429.99|426.35|429.99|426.35|429.99|426.35|429.99|426.35|0
1652154880000|2022-05-10 03:54:40|430.07|426.43|430.21|426.57|430.21|426.57|430.07|426.43|0
1652154890000|2022-05-10 03:54:50|430.28|426.64|430.14|426.5|430.28|426.64|430.14|426.5|0
1652154900000|2022-05-10 03:55:00|429.99|426.35|430.14|426.5|430.14|426.5|429.99|426.35|0
1652154910000|2022-05-10 03:55:10|429.99|426.35|429.84|426.2|429.99|426.35|429.84|426.2|0
1652154920000|2022-05-10 03:55:20|429.92|426.28|429.92|426.28|429.92|426.28|429.92|426.28|0
1652154930000|2022-05-10 03:55:30|429.84|426.2|429.99|426.35|429.99|426.35|429.84|426.2|0
1652154940000|2022-05-10 03:55:40|430.13|426.49|430.13|426.49|430.13|426.49|429.99|426.35|0
1652154950000|2022-05-10 03:55:50|430.28|426.64|429.84|426.2|430.28|426.64|429.84|426.2|0
1652154990000|2022-05-10 03:56:30|429.92|426.28|429.92|426.28|429.92|426.28|429.92|426.28|0
1652155000000|2022-05-10 03:56:40|429.99|426.35|430.13|426.49|430.13|426.49|429.84|426.2|0
1652155010000|2022-05-10 03:56:50|430.28|426.64|430.28|426.64|430.28|426.64|430.13|426.49|0
1652155020000|2022-05-10 03:57:00|429.99|426.35|429.99|426.35|429.99|426.35|429.99|426.35|0
1652155040000|2022-05-10 03:57:20|430.13|426.49|430.13|426.49|430.13|426.49|430.13|426.49|0
1652155050000|2022-05-10 03:57:30|429.99|426.35|430.13|426.49|430.13|426.49|429.99|426.35|0
1652155060000|2022-05-10 03:57:40|430.28|426.64|430.06|426.42|430.28|426.64|430.06|426.42|0
1652155070000|2022-05-10 03:57:50|429.99|426.35|429.99|426.35|430.06|426.42|429.99|426.35|0
1652155080000|2022-05-10 03:58:00|430.06|426.42|430.28|426.64|430.28|426.64|430.06|426.42|0
1652155090000|2022-05-10 03:58:10|430.35|426.71|430.42|426.78|430.42|426.78|430.35|426.71|0
1652155100000|2022-05-10 03:58:20|430.57|426.93|430.42|426.78|430.57|426.93|430.42|426.78|0
1652155110000|2022-05-10 03:58:30|430.57|426.93|430.57|426.93|430.57|426.93|430.57|426.93|0
1652155120000|2022-05-10 03:58:40|430.42|426.78|430.28|426.64|430.42|426.78|430.28|426.64|0
1652155130000|2022-05-10 03:58:50|430.21|426.57|430.28|426.64|430.28|426.64|430.13|426.49|0
1652155140000|2022-05-10 03:59:00|430.13|426.49|430.42|426.78|430.42|426.78|430.13|426.49|0
1652155150000|2022-05-10 03:59:10|430.57|426.93|430.13|426.49|430.57|426.93|430.13|426.49|0
1652155160000|2022-05-10 03:59:20|430.28|426.64|430.13|426.49|430.28|426.64|430.13|426.49|0
1652155180000|2022-05-10 03:59:40|429.99|426.35|429.99|426.35|429.99|426.35|429.99|426.35|0
1652155190000|2022-05-10 03:59:50|430.06|426.42|429.84|426.2|430.06|426.42|429.84|426.2|0
1652155200000|2022-05-10 04:00:00|429.99|426.35|430.13|426.49|430.13|426.49|429.92|426.28|0
1652155210000|2022-05-10 04:00:10|429.99|426.35|429.99|426.35|430.06|426.42|429.99|426.35|0
1652155220000|2022-05-10 04:00:20|430.13|426.49|430.28|426.64|430.28|426.64|430.13|426.49|0
1652155230000|2022-05-10 04:00:30|430.13|426.49|430.28|426.64|430.28|426.64|430.13|426.49|0
1652155250000|2022-05-10 04:00:50|430.57|426.93|430.28|426.64|430.57|426.93|430.28|426.64|0
1652155260000|2022-05-10 04:01:00|430.42|426.78|430.28|426.64|430.42|426.78|430.28|426.64|0
1652155270000|2022-05-10 04:01:10|430.35|426.71|430.28|426.64|430.35|426.71|430.28|426.64|0
1652155280000|2022-05-10 04:01:20|429.99|426.35|429.99|426.35|429.99|426.35|429.99|426.35|0
1652155290000|2022-05-10 04:01:30|430.06|426.42|429.92|426.28|430.06|426.42|429.92|426.28|0
1652155300000|2022-05-10 04:01:40|429.99|426.35|430.06|426.42|430.06|426.42|429.99|426.35|0
1652155310000|2022-05-10 04:01:50|430.13|426.49|430.13|426.49|430.13|426.49|429.99|426.35|0
1652155320000|2022-05-10 04:02:00|430.06|426.42|430.06|426.42|430.06|426.42|430.06|426.42|0
1652155330000|2022-05-10 04:02:10|430.13|426.49|430.28|426.64|430.28|426.64|430.13|426.49|0
1652155340000|2022-05-10 04:02:20|430.21|426.57|430.13|426.49|430.21|426.57|430.13|426.49|0
1652155350000|2022-05-10 04:02:30|430.28|426.64|430.28|426.64|430.28|426.64|430.28|426.64|0
1652155360000|2022-05-10 04:02:40|430.13|426.49|429.99|426.35|430.13|426.49|429.99|426.35|0
1652155370000|2022-05-10 04:02:50|430.06|426.42|430.13|426.49|430.13|426.49|430.06|426.42|0
1652155380000|2022-05-10 04:03:00|429.99|426.35|430.28|426.64|430.28|426.64|429.99|426.35|0
1652155390000|2022-05-10 04:03:10|430.21|426.57|430.21|426.57|430.21|426.57|430.21|426.57|0
1652155400000|2022-05-10 04:03:20|430.13|426.49|430.28|426.64|430.28|426.64|430.13|426.49|0
1652155410000|2022-05-10 04:03:30|430.42|426.78|430.42|426.78|430.42|426.78|430.42|426.78|0
1652155420000|2022-05-10 04:03:40|430.28|426.64|430.28|426.64|430.28|426.64|430.28|426.64|0
1652155430000|2022-05-10 04:03:50|430.13|426.49|429.99|426.35|430.13|426.49|429.99|426.35|0
1652155440000|2022-05-10 04:04:00|430.13|426.49|429.99|426.35|430.21|426.57|429.99|426.35|0
1652155450000|2022-05-10 04:04:10|430.13|426.49|430.28|426.64|430.28|426.64|430.13|426.49|0
1652155460000|2022-05-10 04:04:20|430.21|426.57|429.92|426.28|430.21|426.57|429.92|426.28|0
1652155470000|2022-05-10 04:04:30|429.84|426.2|429.84|426.2|429.84|426.2|429.84|426.2|0
1652155490000|2022-05-10 04:04:50|429.99|426.35|429.99|426.35|429.99|426.35|429.99|426.35|0
1652155520000|2022-05-10 04:05:20|429.92|426.28|429.99|426.35|429.99|426.35|429.84|426.2|0
1652155540000|2022-05-10 04:05:40|430.13|426.49|430.21|426.57|430.21|426.57|430.13|426.49|0
1652155550000|2022-05-10 04:05:50|430.28|426.64|429.98|426.34|430.28|426.64|429.98|426.34|0
1652155560000|2022-05-10 04:06:00|429.84|426.2|430.06|426.42|430.06|426.42|429.84|426.2|0
1652155570000|2022-05-10 04:06:10|429.98|426.34|429.92|426.28|429.98|426.34|429.92|426.28|0
1652155580000|2022-05-10 04:06:20|429.91|426.27|429.84|426.2|429.91|426.27|429.84|426.2|0
1652155590000|2022-05-10 04:06:30|429.98|426.34|429.98|426.34|429.98|426.34|429.98|426.34|0
1652155600000|2022-05-10 04:06:40|430.06|426.42|430.13|426.49|430.13|426.49|430.06|426.42|0
1652155610000|2022-05-10 04:06:50|430.06|426.42|430.06|426.42|430.06|426.42|429.98|426.34|0
1652155620000|2022-05-10 04:07:00|430.13|426.49|430.42|426.78|430.42|426.78|430.13|426.49|0
1652155630000|2022-05-10 04:07:10|430.57|426.93|430.64|427|430.71|427.07|430.57|426.93|0
1652155640000|2022-05-10 04:07:20|430.57|426.93|430.57|426.93|430.57|426.93|430.57|426.93|0
1652155650000|2022-05-10 04:07:30|430.71|427.07|430.71|427.07|430.71|427.07|430.71|427.07|0
1652155680000|2022-05-10 04:08:00|430.57|426.93|430.27|426.63|430.57|426.93|430.27|426.63|0
1652155690000|2022-05-10 04:08:10|429.98|426.34|430.27|426.63|430.27|426.63|429.98|426.34|0
1652155700000|2022-05-10 04:08:20|430.13|426.49|430.13|426.49|430.13|426.49|430.13|426.49|0
1652155710000|2022-05-10 04:08:30|429.98|426.34|429.98|426.34|429.98|426.34|429.98|426.34|0
1652155720000|2022-05-10 04:08:40|429.91|426.27|429.91|426.27|429.91|426.27|429.91|426.27|0
1652155730000|2022-05-10 04:08:50|429.84|426.2|429.98|426.34|429.98|426.34|429.84|426.2|0
1652155740000|2022-05-10 04:09:00|430.13|426.49|430.27|426.63|430.27|426.63|430.06|426.42|0
1652155750000|2022-05-10 04:09:10|429.98|426.34|430.06|426.42|430.06|426.42|429.98|426.34|0
1652155760000|2022-05-10 04:09:20|430.13|426.49|430.06|426.42|430.13|426.49|429.98|426.34|0
1652155770000|2022-05-10 04:09:30|429.98|426.34|429.98|426.34|429.98|426.34|429.98|426.34|0
1652155780000|2022-05-10 04:09:40|430.13|426.49|430.27|426.63|430.27|426.63|430.13|426.49|0
1652155790000|2022-05-10 04:09:50|430.42|426.78|430.13|426.49|430.42|426.78|430.13|426.49|0
1652155800000|2022-05-10 04:10:00|430.27|426.63|430.35|426.71|430.35|426.71|430.27|426.63|0
1652155810000|2022-05-10 04:10:10|430.42|426.78|430.42|426.78|430.42|426.78|430.42|426.78|0
1652155820000|2022-05-10 04:10:20|430.56|426.92|430.27|426.63|430.56|426.92|430.27|426.63|0
1652155830000|2022-05-10 04:10:30|430.13|426.49|430.13|426.49|430.13|426.49|430.13|426.49|0
1652155860000|2022-05-10 04:11:00|430.06|426.42|429.98|426.34|430.06|426.42|429.98|426.34|0
1652155870000|2022-05-10 04:11:10|430.13|426.49|429.84|426.2|430.13|426.49|429.84|426.2|0
1652155890000|2022-05-10 04:11:30|429.91|426.27|429.84|426.2|429.98|426.34|429.84|426.2|0
1652155900000|2022-05-10 04:11:40|429.91|426.27|429.84|426.2|429.91|426.27|429.84|426.2|0
1652155910000|2022-05-10 04:11:50|429.98|426.34|429.84|426.2|429.98|426.34|429.84|426.2|0
1652155920000|2022-05-10 04:12:00|429.98|426.34|429.84|426.2|429.98|426.34|429.84|426.2|0
1652155970000|2022-05-10 04:12:50|429.91|426.27|429.98|426.34|429.98|426.34|429.91|426.27|0
1652155980000|2022-05-10 04:13:00|430.13|426.49|430.42|426.78|430.42|426.78|430.13|426.49|0
1652156000000|2022-05-10 04:13:20|430.56|426.92|430.56|426.92|430.71|427.07|430.56|426.92|0
1652156010000|2022-05-10 04:13:30|430.42|426.78|430.13|426.49|430.42|426.78|430.13|426.49|0
1652156020000|2022-05-10 04:13:40|430.27|426.63|430.13|426.49|430.27|426.63|430.13|426.49|0
1652156030000|2022-05-10 04:13:50|429.98|426.34|429.98|426.34|429.98|426.34|429.98|426.34|0
1652156040000|2022-05-10 04:14:00|430.06|426.42|430.06|426.42|430.13|426.49|430.06|426.42|0
1652156050000|2022-05-10 04:14:10|430.13|426.49|430.27|426.63|430.27|426.63|430.13|426.49|0
1652156060000|2022-05-10 04:14:20|430.42|426.78|430.27|426.63|430.42|426.78|430.27|426.63|0
1652156080000|2022-05-10 04:14:40|430.35|426.71|430.35|426.71|430.35|426.71|430.35|426.71|0
1652156090000|2022-05-10 04:14:50|430.27|426.63|430.42|426.78|430.42|426.78|430.13|426.49|0
1652156100000|2022-05-10 04:15:00|430.56|426.92|430.56|426.92|430.56|426.92|430.56|426.92|0
1652156120000|2022-05-10 04:15:20|430.42|426.78|430.42|426.78|430.42|426.78|430.42|426.78|0
1652156140000|2022-05-10 04:15:40|430.49|426.85|430.49|426.85|430.49|426.85|430.49|426.85|0
1652156150000|2022-05-10 04:15:50|430.56|426.92|430.42|426.78|430.56|426.92|430.42|426.78|0
1652156170000|2022-05-10 04:16:10|430.27|426.63|430.27|426.63|430.27|426.63|430.27|426.63|0
1652156180000|2022-05-10 04:16:20|430.42|426.78|430.49|426.85|430.49|426.85|430.42|426.78|0
1652156190000|2022-05-10 04:16:30|430.42|426.78|430.42|426.78|430.42|426.78|430.42|426.78|0
1652156200000|2022-05-10 04:16:40|430.56|426.92|430.56|426.92|430.56|426.92|430.56|426.92|0
1652156210000|2022-05-10 04:16:50|430.42|426.78|430.42|426.78|430.42|426.78|430.42|426.78|0
1652156220000|2022-05-10 04:17:00|430.56|426.92|430.56|426.92|430.56|426.92|430.56|426.92|0
1652156230000|2022-05-10 04:17:10|430.42|426.78|430.35|426.71|430.42|426.78|430.27|426.63|0
1652156240000|2022-05-10 04:17:20|430.27|426.63|430.27|426.63|430.27|426.63|430.13|426.49|0
1652156250000|2022-05-10 04:17:30|430.35|426.71|430.42|426.78|430.42|426.78|430.35|426.71|0
1652156260000|2022-05-10 04:17:40|430.56|426.92|430.56|426.92|430.56|426.92|430.56|426.92|0
1652156280000|2022-05-10 04:18:00|430.71|427.07|430.71|427.07|430.71|427.07|430.71|427.07|0
1652156290000|2022-05-10 04:18:10|430.85|427.21|431.14|427.5|431.14|427.5|430.85|427.21|0
1652156300000|2022-05-10 04:18:20|430.85|427.21|430.71|427.07|430.85|427.21|430.56|426.92|0
1652156310000|2022-05-10 04:18:30|430.78|427.14|430.71|427.07|430.78|427.14|430.71|427.07|0
1652156320000|2022-05-10 04:18:40|430.56|426.92|430.71|427.07|430.71|427.07|430.56|426.92|0
1652156340000|2022-05-10 04:19:00|430.85|427.21|430.85|427.21|430.85|427.21|430.85|427.21|0
1652156350000|2022-05-10 04:19:10|431|427.36|431|427.36|431|427.36|431|427.36|0
1652156360000|2022-05-10 04:19:20|430.85|427.21|430.85|427.21|430.85|427.21|430.85|427.21|0
1652156370000|2022-05-10 04:19:30|430.56|426.92|430.49|426.85|430.56|426.92|430.41|426.77|0
1652156380000|2022-05-10 04:19:40|430.56|426.92|430.56|426.92|430.56|426.92|430.56|426.92|0
1652156410000|2022-05-10 04:20:10|430.41|426.77|430.49|426.85|430.56|426.92|430.41|426.77|0
1652156420000|2022-05-10 04:20:20|430.56|426.92|430.56|426.92|430.56|426.92|430.49|426.85|0
1652156430000|2022-05-10 04:20:30|430.64|427|430.64|427|430.64|427|430.64|427|0
1652156440000|2022-05-10 04:20:40|430.56|426.92|430.56|426.92|430.56|426.92|430.56|426.92|0
1652156450000|2022-05-10 04:20:50|430.49|426.85|430.56|426.92|430.56|426.92|430.49|426.85|0
1652156460000|2022-05-10 04:21:00|430.49|426.85|430.2|426.56|430.49|426.85|430.12|426.48|0
1652156470000|2022-05-10 04:21:10|430.27|426.63|430.12|426.48|430.27|426.63|430.12|426.48|0
1652156490000|2022-05-10 04:21:30|430.27|426.63|430.27|426.63|430.27|426.63|430.27|426.63|0
1652156500000|2022-05-10 04:21:40|430.12|426.48|430.12|426.48|430.2|426.56|430.12|426.48|0
1652156510000|2022-05-10 04:21:50|430.27|426.63|430.27|426.63|430.27|426.63|430.27|426.63|0
1652156520000|2022-05-10 04:22:00|430.34|426.7|430.27|426.63|430.34|426.7|430.27|426.63|0
1652156530000|2022-05-10 04:22:10|430.2|426.56|430.12|426.48|430.2|426.56|430.12|426.48|0
1652156550000|2022-05-10 04:22:30|430.27|426.63|430.27|426.63|430.27|426.63|430.27|426.63|0
1652156560000|2022-05-10 04:22:40|430.2|426.56|430.2|426.56|430.2|426.56|430.2|426.56|0
1652156570000|2022-05-10 04:22:50|430.12|426.48|430.12|426.48|430.12|426.48|430.12|426.48|0
1652156580000|2022-05-10 04:23:00|430.2|426.56|430.27|426.63|430.27|426.63|430.2|426.56|0
1652156590000|2022-05-10 04:23:10|430.34|426.7|430.34|426.7|430.34|426.7|430.34|426.7|0
1652156600000|2022-05-10 04:23:20|430.41|426.77|430.56|426.92|430.56|426.92|430.41|426.77|0
1652156620000|2022-05-10 04:23:40|430.49|426.85|430.7|427.06|430.7|427.06|430.49|426.85|0
1652156640000|2022-05-10 04:24:00|430.63|426.99|430.7|427.06|430.7|427.06|430.63|426.99|0
1652156650000|2022-05-10 04:24:10|430.78|427.14|430.63|426.99|430.78|427.14|430.63|426.99|0
1652156660000|2022-05-10 04:24:20|430.7|427.06|430.85|427.21|430.85|427.21|430.7|427.06|0
1652156670000|2022-05-10 04:24:30|430.99|427.35|430.85|427.21|430.99|427.35|430.85|427.21|0
1652156680000|2022-05-10 04:24:40|430.78|427.14|430.85|427.21|430.85|427.21|430.78|427.14|0
1652156700000|2022-05-10 04:25:00|430.7|427.06|430.7|427.06|430.78|427.14|430.7|427.06|0
1652156710000|2022-05-10 04:25:10|430.63|426.99|430.56|426.92|430.63|426.99|430.56|426.92|0
1652156720000|2022-05-10 04:25:20|430.7|427.06|430.56|426.92|430.7|427.06|430.56|426.92|0
1652156730000|2022-05-10 04:25:30|430.41|426.77|430.41|426.77|430.41|426.77|430.27|426.63|0
1652156740000|2022-05-10 04:25:40|430.56|426.92|430.56|426.92|430.56|426.92|430.56|426.92|0
1652156750000|2022-05-10 04:25:50|430.49|426.85|430.56|426.92|430.56|426.92|430.49|426.85|0
1652156760000|2022-05-10 04:26:00|430.63|426.99|430.85|427.21|430.85|427.21|430.63|426.99|0
1652156770000|2022-05-10 04:26:10|430.78|427.14|430.7|427.06|430.78|427.14|430.7|427.06|0
1652156780000|2022-05-10 04:26:20|430.78|427.14|430.85|427.21|430.85|427.21|430.78|427.14|0
1652156790000|2022-05-10 04:26:30|430.7|427.06|430.7|427.06|430.7|427.06|430.7|427.06|0
1652156800000|2022-05-10 04:26:40|430.56|426.92|430.27|426.63|430.56|426.92|430.27|426.63|0
1652156810000|2022-05-10 04:26:50|430.34|426.7|430.49|426.85|430.56|426.92|430.34|426.7|0
1652156820000|2022-05-10 04:27:00|430.27|426.63|430.2|426.56|430.27|426.63|430.2|426.56|0
1652156830000|2022-05-10 04:27:10|430.27|426.63|430.12|426.48|430.27|426.63|430.12|426.48|0
1652156840000|2022-05-10 04:27:20|430.27|426.63|430.41|426.77|430.41|426.77|430.12|426.48|0
1652156850000|2022-05-10 04:27:30|430.49|426.85|430.12|426.48|430.49|426.85|430.12|426.48|0
1652156860000|2022-05-10 04:27:40|429.98|426.34|430.05|426.41|430.05|426.41|429.98|426.34|0
1652156870000|2022-05-10 04:27:50|429.97|426.33|429.97|426.33|429.97|426.33|429.97|426.33|0
1652156880000|2022-05-10 04:28:00|430.05|426.41|429.97|426.33|430.05|426.41|429.97|426.33|0
1652156900000|2022-05-10 04:28:20|430.12|426.48|430.27|426.63|430.27|426.63|430.05|426.41|0
1652156910000|2022-05-10 04:28:30|430.05|426.41|430.27|426.63|430.27|426.63|430.05|426.41|0
1652156920000|2022-05-10 04:28:40|430.2|426.56|430.12|426.48|430.2|426.56|430.12|426.48|0
1652156950000|2022-05-10 04:29:10|430.27|426.63|430.27|426.63|430.27|426.63|430.27|426.63|0
1652156960000|2022-05-10 04:29:20|430.2|426.56|430.2|426.56|430.2|426.56|430.2|426.56|0
1652156970000|2022-05-10 04:29:30|430.12|426.48|430.12|426.48|430.12|426.48|430.05|426.41|0
1652156980000|2022-05-10 04:29:40|430.2|426.56|430.41|426.77|430.56|426.92|430.2|426.56|0
1652157030000|2022-05-10 04:30:30|430.26|426.62|430.26|426.62|430.26|426.62|430.26|426.62|0
1652157040000|2022-05-10 04:30:40|430.12|426.48|430.12|426.48|430.12|426.48|430.12|426.48|0
1652157050000|2022-05-10 04:30:50|429.97|426.33|429.97|426.33|429.97|426.33|429.97|426.33|0
1652157060000|2022-05-10 04:31:00|430.12|426.48|430.26|426.62|430.26|426.62|430.12|426.48|0
1652157080000|2022-05-10 04:31:20|430.12|426.48|430.12|426.48|430.12|426.48|430.12|426.48|0
1652157090000|2022-05-10 04:31:30|429.97|426.33|429.9|426.26|429.97|426.33|429.9|426.26|0
1652157100000|2022-05-10 04:31:40|429.97|426.33|430.12|426.48|430.12|426.48|429.83|426.19|0
1652157110000|2022-05-10 04:31:50|430.05|426.41|429.97|426.33|430.05|426.41|429.97|426.33|0
1652157120000|2022-05-10 04:32:00|430.12|426.48|430.05|426.41|430.12|426.48|429.97|426.33|0
1652157130000|2022-05-10 04:32:10|430.12|426.48|430.12|426.48|430.12|426.48|430.12|426.48|0
1652157140000|2022-05-10 04:32:20|429.97|426.33|430.12|426.48|430.12|426.48|429.97|426.33|0
1652157150000|2022-05-10 04:32:30|430.05|426.41|430.12|426.48|430.12|426.48|430.05|426.41|0
1652157160000|2022-05-10 04:32:40|430.05|426.41|430.12|426.48|430.12|426.48|430.05|426.41|0
1652157170000|2022-05-10 04:32:50|429.97|426.33|429.97|426.33|429.97|426.33|429.97|426.33|0
1652157190000|2022-05-10 04:33:10|429.9|426.26|429.83|426.19|429.9|426.26|429.83|426.19|0
1652157240000|2022-05-10 04:34:00|429.97|426.33|430.05|426.41|430.05|426.41|429.9|426.26|0
1652157250000|2022-05-10 04:34:10|430.12|426.48|429.83|426.19|430.12|426.48|429.83|426.19|0
1652157260000|2022-05-10 04:34:20|429.97|426.33|429.97|426.33|429.97|426.33|429.97|426.33|0
1652157270000|2022-05-10 04:34:30|429.83|426.19|429.83|426.19|429.83|426.19|429.83|426.19|0
1652157290000|2022-05-10 04:34:50|430.55|426.91|430.7|427.06|430.7|427.06|430.41|426.77|0
1652157300000|2022-05-10 04:35:00|430.55|426.91|430.84|427.2|430.84|427.2|430.55|426.91|0
1652157310000|2022-05-10 04:35:10|430.63|426.99|430.7|427.06|430.7|427.06|430.55|426.91|0
1652157320000|2022-05-10 04:35:20|430.84|427.2|430.7|427.06|430.84|427.2|430.7|427.06|0
1652157330000|2022-05-10 04:35:30|430.63|426.99|430.55|426.91|430.63|426.99|430.55|426.91|0
1652157340000|2022-05-10 04:35:40|430.84|427.2|430.84|427.2|430.84|427.2|430.84|427.2|0
1652157350000|2022-05-10 04:35:50|430.77|427.13|431.28|427.64|431.28|427.64|430.77|427.13|0
1652157360000|2022-05-10 04:36:00|431.14|427.5|430.99|427.35|431.14|427.5|430.99|427.35|0
1652157370000|2022-05-10 04:36:10|431.13|427.49|431.13|427.49|431.13|427.49|431.13|427.49|0
1652157400000|2022-05-10 04:36:40|430.99|427.35|430.99|427.35|430.99|427.35|430.99|427.35|0
1652157410000|2022-05-10 04:36:50|430.26|426.62|430.12|426.48|430.26|426.62|430.12|426.48|0
1652157420000|2022-05-10 04:37:00|430.19|426.55|430.26|426.62|430.26|426.62|430.05|426.41|0
1652157430000|2022-05-10 04:37:10|430.12|426.48|430.12|426.48|430.12|426.48|430.12|426.48|0
1652157440000|2022-05-10 04:37:20|430.05|426.41|430.05|426.41|430.05|426.41|430.05|426.41|0
1652157450000|2022-05-10 04:37:30|430.12|426.48|430.12|426.48|430.12|426.48|430.12|426.48|0
1652157460000|2022-05-10 04:37:40|429.97|426.33|429.97|426.33|429.97|426.33|429.9|426.26|0
1652157470000|2022-05-10 04:37:50|430.05|426.41|430.12|426.48|430.12|426.48|430.05|426.41|0
1652157480000|2022-05-10 04:38:00|429.97|426.33|429.97|426.33|429.97|426.33|429.97|426.33|0
1652157490000|2022-05-10 04:38:10|429.82|426.18|429.82|426.18|429.82|426.18|429.82|426.18|0
1652157500000|2022-05-10 04:38:20|429.9|426.26|429.97|426.33|429.97|426.33|429.82|426.18|0
1652157520000|2022-05-10 04:38:40|429.82|426.18|429.9|426.26|429.9|426.26|429.82|426.18|0
1652157530000|2022-05-10 04:38:50|429.97|426.33|429.97|426.33|429.97|426.33|429.97|426.33|0
1652157540000|2022-05-10 04:39:00|429.9|426.26|429.82|426.18|429.9|426.26|429.82|426.18|0
1652157550000|2022-05-10 04:39:10|429.97|426.33|429.97|426.33|429.97|426.33|429.97|426.33|0
1652157560000|2022-05-10 04:39:20|430.05|426.41|430.12|426.48|430.12|426.48|429.97|426.33|0
1652157570000|2022-05-10 04:39:30|430.19|426.55|430.26|426.62|430.26|426.62|430.19|426.55|0
1652157610000|2022-05-10 04:40:10|430.34|426.7|430.34|426.7|430.34|426.7|430.34|426.7|0
1652157620000|2022-05-10 04:40:20|430.41|426.77|430.26|426.62|430.41|426.77|430.26|426.62|0
1652157630000|2022-05-10 04:40:30|430.34|426.7|430.26|426.62|430.41|426.77|430.26|426.62|0
1652157640000|2022-05-10 04:40:40|430.11|426.47|430.11|426.47|430.11|426.47|430.11|426.47|0
1652157660000|2022-05-10 04:41:00|429.97|426.33|429.97|426.33|429.97|426.33|429.97|426.33|0
1652157670000|2022-05-10 04:41:10|430.04|426.4|429.97|426.33|430.04|426.4|429.97|426.33|0
1652157690000|2022-05-10 04:41:30|430.11|426.47|430.11|426.47|430.11|426.47|430.11|426.47|0
1652157700000|2022-05-10 04:41:40|430.19|426.55|430.26|426.62|430.26|426.62|430.19|426.55|0
1652157710000|2022-05-10 04:41:50|430.33|426.69|430.33|426.69|430.33|426.69|430.26|426.62|0
1652157720000|2022-05-10 04:42:00|430.4|426.76|430.4|426.76|430.4|426.76|430.4|426.76|0
1652157730000|2022-05-10 04:42:10|430.26|426.62|430.26|426.62|430.26|426.62|430.26|426.62|0
1652157740000|2022-05-10 04:42:20|430.4|426.76|430.26|426.62|430.4|426.76|430.26|426.62|0
1652157750000|2022-05-10 04:42:30|430.33|426.69|430.26|426.62|430.33|426.69|430.26|426.62|0
1652157760000|2022-05-10 04:42:40|430.33|426.69|430.26|426.62|430.33|426.69|430.26|426.62|0
1652157770000|2022-05-10 04:42:50|430.11|426.47|429.97|426.33|430.11|426.47|429.97|426.33|0
1652157790000|2022-05-10 04:43:10|430.11|426.47|430.11|426.47|430.11|426.47|430.11|426.47|0
1652157810000|2022-05-10 04:43:30|429.97|426.33|429.97|426.33|429.97|426.33|429.97|426.33|0
1652157830000|2022-05-10 04:43:50|430.11|426.47|430.04|426.4|430.11|426.47|430.04|426.4|0
1652157840000|2022-05-10 04:44:00|430.11|426.47|429.97|426.33|430.11|426.47|429.97|426.33|0
1652157850000|2022-05-10 04:44:10|430.11|426.47|430.11|426.47|430.11|426.47|430.11|426.47|0
1652157880000|2022-05-10 04:44:40|429.97|426.33|430.11|426.47|430.11|426.47|429.97|426.33|0
1652157900000|2022-05-10 04:45:00|430.33|426.69|430.33|426.69|430.33|426.69|430.33|426.69|0
1652157910000|2022-05-10 04:45:10|430.4|426.76|430.4|426.76|430.4|426.76|430.4|426.76|0
1652157930000|2022-05-10 04:45:30|430.26|426.62|430.26|426.62|430.26|426.62|430.26|426.62|0
1652157940000|2022-05-10 04:45:40|430.19|426.55|429.97|426.33|430.19|426.55|429.97|426.33|0
1652157950000|2022-05-10 04:45:50|429.82|426.18|429.82|426.18|429.82|426.18|429.82|426.18|0
1652157960000|2022-05-10 04:46:00|430.11|426.47|430.11|426.47|430.11|426.47|430.11|426.47|0
1652157970000|2022-05-10 04:46:10|429.97|426.33|429.97|426.33|429.97|426.33|429.97|426.33|0
1652157980000|2022-05-10 04:46:20|429.82|426.18|429.82|426.18|429.82|426.18|429.82|426.18|0
1652158010000|2022-05-10 04:46:50|429.97|426.33|429.82|426.18|429.97|426.33|429.82|426.18|0
1652158050000|2022-05-10 04:47:30|429.97|426.33|429.97|426.33|429.97|426.33|429.97|426.33|0
1652158060000|2022-05-10 04:47:40|430.11|426.47|429.97|426.33|430.11|426.47|429.97|426.33|0
1652158070000|2022-05-10 04:47:50|429.82|426.18|429.9|426.26|429.97|426.33|429.82|426.18|0
1652158080000|2022-05-10 04:48:00|429.97|426.33|429.82|426.18|429.97|426.33|429.82|426.18|0
1652158110000|2022-05-10 04:48:30|429.97|426.33|430.11|426.47|430.11|426.47|429.97|426.33|0
1652158120000|2022-05-10 04:48:40|429.97|426.33|429.82|426.18|429.97|426.33|429.82|426.18|0
1652158130000|2022-05-10 04:48:50|429.97|426.33|429.97|426.33|429.97|426.33|429.97|426.33|0
1652158140000|2022-05-10 04:49:00|429.82|426.18|429.82|426.18|429.82|426.18|429.82|426.18|0
1652158170000|2022-05-10 04:49:30|429.97|426.33|429.97|426.33|429.97|426.33|429.97|426.33|0
1652158180000|2022-05-10 04:49:40|430.11|426.47|430.11|426.47|430.11|426.47|430.11|426.47|0
1652158200000|2022-05-10 04:50:00|430.26|426.62|430.26|426.62|430.26|426.62|430.26|426.62|0
1652158210000|2022-05-10 04:50:10|430.11|426.47|430.11|426.47|430.11|426.47|430.11|426.47|0
1652158220000|2022-05-10 04:50:20|429.96|426.32|430.11|426.47|430.11|426.47|429.96|426.32|0
1652158230000|2022-05-10 04:50:30|430.26|426.62|430.26|426.62|430.26|426.62|430.26|426.62|0
1652158240000|2022-05-10 04:50:40|430.11|426.47|430.4|426.76|430.55|426.91|430.11|426.47|0
1652158250000|2022-05-10 04:50:50|430.26|426.62|430.26|426.62|430.26|426.62|430.26|426.62|0
1652158260000|2022-05-10 04:51:00|430.4|426.76|430.33|426.69|430.4|426.76|430.33|426.69|0
1652158270000|2022-05-10 04:51:10|430.26|426.62|430.48|426.84|430.48|426.84|430.26|426.62|0
1652158280000|2022-05-10 04:51:20|430.55|426.91|430.55|426.91|430.55|426.91|430.55|426.91|0
1652158330000|2022-05-10 04:52:10|430.4|426.76|430.25|426.61|430.4|426.76|430.25|426.61|0
1652158350000|2022-05-10 04:52:30|430.4|426.76|430.4|426.76|430.4|426.76|430.4|426.76|0
1652158360000|2022-05-10 04:52:40|430.48|426.84|430.55|426.91|430.55|426.91|430.48|426.84|0
1652158390000|2022-05-10 04:53:10|430.4|426.76|430.4|426.76|430.4|426.76|430.4|426.76|0
1652158400000|2022-05-10 04:53:20|430.55|426.91|430.54|426.9|430.55|426.91|430.54|426.9|0
1652158420000|2022-05-10 04:53:40|430.4|426.76|430.4|426.76|430.4|426.76|430.4|426.76|0
1652158430000|2022-05-10 04:53:50|430.25|426.61|430.25|426.61|430.25|426.61|430.25|426.61|0
1652158440000|2022-05-10 04:54:00|430.4|426.76|430.4|426.76|430.4|426.76|430.4|426.76|0
1652158460000|2022-05-10 04:54:20|430.47|426.83|430.47|426.83|430.47|426.83|430.47|426.83|0
1652158470000|2022-05-10 04:54:30|430.4|426.76|430.62|426.98|430.62|426.98|430.4|426.76|0
1652158480000|2022-05-10 04:54:40|430.69|427.05|430.69|427.05|430.69|427.05|430.54|426.9|0
1652158500000|2022-05-10 04:55:00|430.98|427.34|430.98|427.34|430.98|427.34|430.98|427.34|0
1652158520000|2022-05-10 04:55:20|430.84|427.2|430.98|427.34|430.98|427.34|430.84|427.2|0
1652158530000|2022-05-10 04:55:30|431.13|427.49|431.13|427.49|431.13|427.49|431.13|427.49|0
1652158540000|2022-05-10 04:55:40|430.98|427.34|431.13|427.49|431.13|427.49|430.98|427.34|0
1652158560000|2022-05-10 04:56:00|431.27|427.63|431.27|427.63|431.27|427.63|431.2|427.56|0
1652158570000|2022-05-10 04:56:10|431.2|427.56|430.98|427.34|431.2|427.56|430.98|427.34|0
1652158590000|2022-05-10 04:56:30|431.13|427.49|431.13|427.49|431.13|427.49|431.13|427.49|0
1652158610000|2022-05-10 04:56:50|431.27|427.63|431.13|427.49|431.27|427.63|431.13|427.49|0
1652158620000|2022-05-10 04:57:00|430.83|427.19|430.25|426.61|430.83|427.19|430.25|426.61|0
1652158630000|2022-05-10 04:57:10|430.4|426.76|430.4|426.76|430.4|426.76|430.33|426.69|0
1652158640000|2022-05-10 04:57:20|430.25|426.61|429.82|426.18|430.25|426.61|429.82|426.18|0
1652158650000|2022-05-10 04:57:30|429.96|426.32|430.04|426.4|430.04|426.4|429.96|426.32|0
1652158660000|2022-05-10 04:57:40|430.11|426.47|430.11|426.47|430.11|426.47|430.11|426.47|0
1652158680000|2022-05-10 04:58:00|429.96|426.32|429.96|426.32|429.96|426.32|429.96|426.32|0
1652158690000|2022-05-10 04:58:10|429.82|426.18|429.82|426.18|429.82|426.18|429.82|426.18|0
1652158720000|2022-05-10 04:58:40|429.96|426.32|429.96|426.32|429.96|426.32|429.96|426.32|0
1652158730000|2022-05-10 04:58:50|430.04|426.4|430.04|426.4|430.11|426.47|430.04|426.4|0
1652158740000|2022-05-10 04:59:00|430.11|426.47|429.96|426.32|430.11|426.47|429.96|426.32|0
1652158760000|2022-05-10 04:59:20|430.04|426.4|430.11|426.47|430.11|426.47|430.04|426.4|0
1652158770000|2022-05-10 04:59:30|430.18|426.54|430.18|426.54|430.18|426.54|430.18|426.54|0
1652158780000|2022-05-10 04:59:40|430.4|426.76|430.4|426.76|430.54|426.9|430.4|426.76|0
1652158790000|2022-05-10 04:59:50|430.47|426.83|430.54|426.9|430.54|426.9|430.47|426.83|0
1652158800000|2022-05-10 05:00:00|430.62|426.98|430.11|426.47|430.69|427.05|430.11|426.47|0
1652158810000|2022-05-10 05:00:10|430.04|426.4|430.11|426.47|430.11|426.47|430.04|426.4|0
1652158820000|2022-05-10 05:00:20|430.04|426.4|430.25|426.61|430.25|426.61|430.04|426.4|0
1652158830000|2022-05-10 05:00:30|430.11|426.47|430.25|426.61|430.25|426.61|429.96|426.32|0
1652158840000|2022-05-10 05:00:40|430.33|426.69|430.69|427.05|430.69|427.05|430.33|426.69|0
1652158850000|2022-05-10 05:00:50|430.83|427.19|430.54|426.9|430.83|427.19|430.54|426.9|0
1652158860000|2022-05-10 05:01:00|430.47|426.83|430.4|426.76|430.47|426.83|430.25|426.61|0
1652158870000|2022-05-10 05:01:10|430.25|426.61|430.25|426.61|430.25|426.61|430.25|426.61|0
1652158880000|2022-05-10 05:01:20|430.18|426.54|430.54|426.9|430.54|426.9|430.18|426.54|0
1652158890000|2022-05-10 05:01:30|430.4|426.76|430.4|426.76|430.4|426.76|430.4|426.76|0
1652158900000|2022-05-10 05:01:40|430.47|426.83|429.96|426.32|430.47|426.83|429.96|426.32|0
1652158920000|2022-05-10 05:02:00|429.81|426.17|429.81|426.17|429.81|426.17|429.81|426.17|0
1652159010000|2022-05-10 05:03:30|429.96|426.32|429.96|426.32|429.96|426.32|429.96|426.32|0
1652159030000|2022-05-10 05:03:50|430.25|426.61|430.25|426.61|430.25|426.61|430.25|426.61|0
1652159040000|2022-05-10 05:04:00|430.18|426.54|430.18|426.54|430.18|426.54|430.18|426.54|0
1652159050000|2022-05-10 05:04:10|430.25|426.61|430.25|426.61|430.25|426.61|430.25|426.61|0
1652159060000|2022-05-10 05:04:20|430.39|426.75|430.39|426.75|430.39|426.75|430.39|426.75|0
1652159070000|2022-05-10 05:04:30|430.54|426.9|430.54|426.9|430.54|426.9|430.54|426.9|0
1652159080000|2022-05-10 05:04:40|430.69|427.05|431.27|427.63|431.27|427.63|430.69|427.05|0
1652159090000|2022-05-10 05:04:50|431.63|427.99|431.27|427.63|431.7|428.06|431.27|427.63|0
1652159100000|2022-05-10 05:05:00|431.12|427.48|431.2|427.56|431.2|427.56|431.12|427.48|0
1652159110000|2022-05-10 05:05:10|430.69|427.05|430.54|426.9|430.69|427.05|430.54|426.9|0
1652159120000|2022-05-10 05:05:20|430.39|426.75|429.96|426.32|430.39|426.75|429.96|426.32|0
1652159130000|2022-05-10 05:05:30|430.1|426.46|429.96|426.32|430.1|426.46|429.96|426.32|0
1652159140000|2022-05-10 05:05:40|429.81|426.17|429.96|426.32|429.96|426.32|429.81|426.17|0
1652159150000|2022-05-10 05:05:50|429.89|426.25|429.96|426.32|429.96|426.32|429.89|426.25|0
1652159160000|2022-05-10 05:06:00|430.1|426.46|429.81|426.17|430.1|426.46|429.81|426.17|0
1652159170000|2022-05-10 05:06:10|429.96|426.32|429.96|426.32|430.03|426.39|429.96|426.32|0
1652159180000|2022-05-10 05:06:20|429.81|426.17|429.96|426.32|429.96|426.32|429.81|426.17|0
1652159190000|2022-05-10 05:06:30|429.81|426.17|429.96|426.32|429.96|426.32|429.81|426.17|0
1652159200000|2022-05-10 05:06:40|429.81|426.17|429.81|426.17|429.81|426.17|429.81|426.17|0
1652159210000|2022-05-10 05:06:50|429.96|426.32|429.89|426.25|429.96|426.32|429.89|426.25|0
1652159220000|2022-05-10 05:07:00|429.81|426.17|430.25|426.61|430.25|426.61|429.81|426.17|0
1652159230000|2022-05-10 05:07:10|430.1|426.46|429.96|426.32|430.1|426.46|429.96|426.32|0
1652159240000|2022-05-10 05:07:20|430.1|426.46|429.96|426.32|430.1|426.46|429.96|426.32|0
1652159250000|2022-05-10 05:07:30|429.81|426.17|428.36|424.72|429.81|426.17|428.36|424.72|0
1652159260000|2022-05-10 05:07:40|428.51|424.87|428.8|425.16|428.8|425.16|428.51|424.87|0
1652159270000|2022-05-10 05:07:50|428.87|425.23|428.65|425.01|428.87|425.23|428.5|424.86|0
1652159280000|2022-05-10 05:08:00|428.8|425.16|428.5|424.86|428.8|425.16|428.5|424.86|0
1652159290000|2022-05-10 05:08:10|428.79|425.15|428.94|425.3|428.94|425.3|428.79|425.15|0
1652159300000|2022-05-10 05:08:20|429.09|425.45|428.79|425.15|429.09|425.45|428.79|425.15|0
1652159310000|2022-05-10 05:08:30|428.65|425.01|428.36|424.72|428.65|425.01|428.36|424.72|0
1652159320000|2022-05-10 05:08:40|427.35|423.71|427.64|424|427.64|424|427.35|423.71|0
1652159330000|2022-05-10 05:08:50|427.49|423.85|427.35|423.71|427.49|423.85|427.35|423.71|0
1652159340000|2022-05-10 05:09:00|427.49|423.85|427.35|423.71|427.49|423.85|427.35|423.71|0
1652159350000|2022-05-10 05:09:10|427.2|423.56|427.2|423.56|427.35|423.71|427.2|423.56|0
1652159360000|2022-05-10 05:09:20|427.35|423.71|427.28|423.64|427.49|423.85|427.28|423.64|0
1652159370000|2022-05-10 05:09:30|427.35|423.71|427.71|424.07|427.71|424.07|427.35|423.71|0
1652159380000|2022-05-10 05:09:40|427.78|424.14|427.49|423.85|427.78|424.14|427.49|423.85|0
1652159390000|2022-05-10 05:09:50|427.63|423.99|427.78|424.14|427.78|424.14|427.63|423.99|0
1652159400000|2022-05-10 05:10:00|427.63|423.99|427.49|423.85|427.63|423.99|427.34|423.7|0
1652159410000|2022-05-10 05:10:10|427.34|423.7|427.2|423.56|427.34|423.7|427.2|423.56|0
1652159420000|2022-05-10 05:10:20|427.34|423.7|427.2|423.56|427.34|423.7|427.2|423.56|0
1652159430000|2022-05-10 05:10:30|427.28|423.64|427.2|423.56|427.28|423.64|427.2|423.56|0
1652159440000|2022-05-10 05:10:40|427.28|423.64|427.28|423.64|427.28|423.64|427.28|423.64|0
1652159450000|2022-05-10 05:10:50|427.2|423.56|427.2|423.56|427.2|423.56|427.2|423.56|0
1652159460000|2022-05-10 05:11:00|427.34|423.7|427.2|423.56|427.34|423.7|427.2|423.56|0
1652159480000|2022-05-10 05:11:20|427.34|423.7|427.49|423.85|427.49|423.85|427.34|423.7|0
1652159490000|2022-05-10 05:11:30|427.34|423.7|427.49|423.85|427.49|423.85|427.34|423.7|0
1652159510000|2022-05-10 05:11:50|427.34|423.7|427.34|423.7|427.34|423.7|427.34|423.7|0
1652159520000|2022-05-10 05:12:00|427.49|423.85|427.63|423.99|427.63|423.99|427.34|423.7|0
1652159530000|2022-05-10 05:12:10|427.34|423.7|427.2|423.56|427.34|423.7|427.2|423.56|0
1652159580000|2022-05-10 05:13:00|427.34|423.7|427.49|423.85|427.49|423.85|427.34|423.7|0
1652159590000|2022-05-10 05:13:10|427.34|423.7|427.34|423.7|427.34|423.7|427.34|423.7|0
1652159600000|2022-05-10 05:13:20|427.2|423.56|427.2|423.56|427.2|423.56|427.2|423.56|0
1652159610000|2022-05-10 05:13:30|427.34|423.7|427.49|423.85|427.49|423.85|427.34|423.7|0
1652159620000|2022-05-10 05:13:40|427.27|423.63|427.34|423.7|427.34|423.7|427.27|423.63|0
1652159630000|2022-05-10 05:13:50|427.2|423.56|427.34|423.7|427.34|423.7|427.2|423.56|0
1652159640000|2022-05-10 05:14:00|427.2|423.56|427.2|423.56|427.2|423.56|427.2|423.56|0
1652159710000|2022-05-10 05:15:10|427.34|423.7|427.34|423.7|427.34|423.7|427.34|423.7|0
1652159720000|2022-05-10 05:15:20|427.49|423.85|427.63|423.99|427.63|423.99|427.49|423.85|0
1652159730000|2022-05-10 05:15:30|427.78|424.14|427.49|423.85|427.78|424.14|427.49|423.85|0
1652159740000|2022-05-10 05:15:40|427.63|423.99|427.92|424.28|427.92|424.28|427.63|423.99|0
1652159750000|2022-05-10 05:15:50|427.78|424.14|427.78|424.14|427.78|424.14|427.78|424.14|0
1652159760000|2022-05-10 05:16:00|427.92|424.28|427.92|424.28|427.92|424.28|427.92|424.28|0
1652159770000|2022-05-10 05:16:10|428|424.36|428.21|424.57|428.21|424.57|428|424.36|0
1652159780000|2022-05-10 05:16:20|428.14|424.5|428.07|424.43|428.14|424.5|428.07|424.43|0
1652159790000|2022-05-10 05:16:30|428.21|424.57|428.36|424.72|428.36|424.72|428|424.36|0
1652159800000|2022-05-10 05:16:40|428.43|424.79|428|424.36|428.43|424.79|427.92|424.28|0
1652159810000|2022-05-10 05:16:50|427.92|424.28|427.92|424.28|427.92|424.28|427.78|424.14|0
1652159820000|2022-05-10 05:17:00|427.85|424.21|428.21|424.57|428.21|424.57|427.85|424.21|0
1652159830000|2022-05-10 05:17:10|428.29|424.65|428.07|424.43|428.29|424.65|428.07|424.43|0
1652159840000|2022-05-10 05:17:20|427.92|424.28|427.78|424.14|428.07|424.43|427.78|424.14|0
1652159850000|2022-05-10 05:17:30|427.92|424.28|427.92|424.28|427.92|424.28|427.92|424.28|0
1652159860000|2022-05-10 05:17:40|428.14|424.5|428.29|424.65|428.29|424.65|428.07|424.43|0
1652159870000|2022-05-10 05:17:50|428.21|424.57|428.07|424.43|428.29|424.65|428.07|424.43|0
1652159880000|2022-05-10 05:18:00|427.92|424.28|427.92|424.28|427.92|424.28|427.92|424.28|0
1652159890000|2022-05-10 05:18:10|427.78|424.14|427.78|424.14|427.78|424.14|427.78|424.14|0
1652159900000|2022-05-10 05:18:20|427.92|424.28|427.63|423.99|427.92|424.28|427.63|423.99|0
1652159910000|2022-05-10 05:18:30|427.42|423.78|427.34|423.7|427.49|423.85|427.34|423.7|0
1652159920000|2022-05-10 05:18:40|427.2|423.56|427.2|423.56|427.2|423.56|427.2|423.56|0
1652159930000|2022-05-10 05:18:50|427.34|423.7|427.34|423.7|427.34|423.7|427.34|423.7|0
1652159940000|2022-05-10 05:19:00|427.49|423.85|427.49|423.85|427.56|423.92|427.49|423.85|0
1652159950000|2022-05-10 05:19:10|427.34|423.7|427.34|423.7|427.34|423.7|427.34|423.7|0
1652159960000|2022-05-10 05:19:20|427.42|423.78|427.42|423.78|427.42|423.78|427.42|423.78|0
1652159970000|2022-05-10 05:19:30|427.49|423.85|427.49|423.85|427.49|423.85|427.49|423.85|0
1652159980000|2022-05-10 05:19:40|427.63|423.99|427.63|423.99|427.63|423.99|427.63|423.99|0
1652159990000|2022-05-10 05:19:50|427.56|423.92|427.34|423.7|427.56|423.92|427.34|423.7|0
1652160000000|2022-05-10 05:20:00|427.42|423.78|427.49|423.85|427.49|423.85|427.42|423.78|0
1652160010000|2022-05-10 05:20:10|427.56|423.92|427.77|424.13|427.77|424.13|427.56|423.92|0
1652160020000|2022-05-10 05:20:20|427.63|423.99|427.63|423.99|427.71|424.07|427.63|423.99|0
1652160040000|2022-05-10 05:20:40|427.56|423.92|427.56|423.92|427.56|423.92|427.48|423.84|0
1652160050000|2022-05-10 05:20:50|427.63|423.99|427.77|424.13|427.92|424.28|427.63|423.99|0
1652160060000|2022-05-10 05:21:00|427.85|424.21|427.85|424.21|427.85|424.21|427.77|424.13|0
1652160070000|2022-05-10 05:21:10|428.21|424.57|428.06|424.42|428.21|424.57|428.06|424.42|0
1652160080000|2022-05-10 05:21:20|428.21|424.57|428.35|424.71|428.5|424.86|428.21|424.57|0
1652160090000|2022-05-10 05:21:30|427.75|424.11|429.1|425.46|429.1|425.46|427.75|424.11|0
1652160100000|2022-05-10 05:21:40|429.39|425.75|429.32|425.68|429.39|425.75|429.24|425.6|0
1652160110000|2022-05-10 05:21:50|429.24|425.6|428.66|425.02|429.24|425.6|428.66|425.02|0
1652160120000|2022-05-10 05:22:00|429.24|425.6|429.84|426.2|429.84|426.2|429.17|425.53|0
1652160130000|2022-05-10 05:22:10|429.92|426.28|430.73|427.09|430.73|427.09|429.92|426.28|0
1652160140000|2022-05-10 05:22:20|428.48|424.84|428.26|424.62|428.48|424.84|428.19|424.55|0
1652160150000|2022-05-10 05:22:30|428.33|424.69|427.96|424.32|428.33|424.69|427.74|424.1|0
1652160160000|2022-05-10 05:22:40|427.88|424.24|429.08|425.44|429.08|425.44|427.88|424.24|0
1652160170000|2022-05-10 05:22:50|429.22|425.58|429.37|425.73|429.37|425.73|429.22|425.58|0
1652160180000|2022-05-10 05:23:00|429.22|425.58|429.51|425.87|429.51|425.87|429.08|425.44|0
1652160190000|2022-05-10 05:23:10|429.15|425.51|428.79|425.15|429.15|425.51|428.79|425.15|0
1652160200000|2022-05-10 05:23:20|428.64|425|428.79|425.15|428.79|425.15|428.64|425|0
1652160210000|2022-05-10 05:23:30|428.64|425|429.22|425.58|429.22|425.58|428.64|425|0
1652160220000|2022-05-10 05:23:40|429.3|425.66|429.22|425.58|429.3|425.66|429.22|425.58|0
1652160230000|2022-05-10 05:23:50|429.37|425.73|429.3|425.66|429.37|425.73|429.3|425.66|0
1652160240000|2022-05-10 05:24:00|429.37|425.73|429.51|425.87|429.51|425.87|429.37|425.73|0
1652160250000|2022-05-10 05:24:10|429.44|425.8|429.37|425.73|429.51|425.87|429.37|425.73|0
1652160260000|2022-05-10 05:24:20|429.3|425.66|429.15|425.51|429.37|425.73|429.15|425.51|0
1652160270000|2022-05-10 05:24:30|428.93|425.29|428.79|425.15|428.93|425.29|428.72|425.08|0
1652160280000|2022-05-10 05:24:40|428.93|425.29|428.93|425.29|428.93|425.29|428.93|425.29|0
1652160290000|2022-05-10 05:24:50|429.08|425.44|428.79|425.15|429.08|425.44|428.64|425|0
1652160300000|2022-05-10 05:25:00|428.72|425.08|428.79|425.15|428.79|425.15|428.72|425.08|0
1652160310000|2022-05-10 05:25:10|428.86|425.22|428.64|425|428.86|425.22|428.64|425|0
1652160320000|2022-05-10 05:25:20|428.79|425.15|428.79|425.15|428.79|425.15|428.79|425.15|0
1652160330000|2022-05-10 05:25:30|428.86|425.22|428.79|425.15|428.93|425.29|428.79|425.15|0
1652160340000|2022-05-10 05:25:40|428.64|425|428.64|425|428.64|425|428.64|425|0
1652160350000|2022-05-10 05:25:50|428.5|424.86|428.21|424.57|428.5|424.86|428.06|424.42|0
1652160360000|2022-05-10 05:26:00|428.35|424.71|428.57|424.93|428.57|424.93|428.35|424.71|0
1652160370000|2022-05-10 05:26:10|428.5|424.86|428.21|424.57|428.5|424.86|428.21|424.57|0
1652160380000|2022-05-10 05:26:20|428.06|424.42|427.77|424.13|428.06|424.42|427.77|424.13|0
1652160390000|2022-05-10 05:26:30|427.63|423.99|427.19|423.55|427.63|423.99|427.19|423.55|0
1652160400000|2022-05-10 05:26:40|427.27|423.63|427.34|423.7|427.34|423.7|427.27|423.63|0
1652160420000|2022-05-10 05:27:00|427.41|423.77|427.34|423.7|427.41|423.77|427.34|423.7|0
1652160430000|2022-05-10 05:27:10|427.19|423.55|427.19|423.55|427.19|423.55|427.19|423.55|0
1652160450000|2022-05-10 05:27:30|427.34|423.7|427.34|423.7|427.34|423.7|427.34|423.7|0
1652160470000|2022-05-10 05:27:50|427.48|423.84|427.19|423.55|427.48|423.84|427.19|423.55|0
1652160480000|2022-05-10 05:28:00|427.34|423.7|427.34|423.7|427.48|423.84|427.34|423.7|0
1652160490000|2022-05-10 05:28:10|427.19|423.55|426.61|422.97|427.19|423.55|426.47|422.83|0
1652160500000|2022-05-10 05:28:20|426.32|422.68|426.61|422.97|426.61|422.97|426.32|422.68|0
1652160510000|2022-05-10 05:28:30|426.47|422.83|427.05|423.41|427.05|423.41|426.47|422.83|0
1652160520000|2022-05-10 05:28:40|426.47|422.83|426.32|422.68|426.47|422.83|426.32|422.68|0
1652160530000|2022-05-10 05:28:50|426.54|422.9|426.47|422.83|426.54|422.9|426.47|422.83|0
1652160540000|2022-05-10 05:29:00|426.61|422.97|426.76|423.12|426.76|423.12|426.47|422.83|0
1652160550000|2022-05-10 05:29:10|426.9|423.26|427.05|423.41|427.05|423.41|426.9|423.26|0
1652160560000|2022-05-10 05:29:20|426.83|423.19|426.69|423.05|426.83|423.19|426.69|423.05|0
1652160570000|2022-05-10 05:29:30|426.61|422.97|426.83|423.19|426.83|423.19|426.61|422.97|0
1652160580000|2022-05-10 05:29:40|426.76|423.12|426.69|423.05|426.76|423.12|426.61|422.97|0
1652160590000|2022-05-10 05:29:50|426.76|423.12|426.83|423.19|426.83|423.19|426.61|422.97|0
1652160600000|2022-05-10 05:30:00|426.76|423.12|426.9|423.26|427.05|423.41|426.76|423.12|0
1652160610000|2022-05-10 05:30:10|426.83|423.19|426.83|423.19|426.98|423.34|426.83|423.19|0
1652160620000|2022-05-10 05:30:20|426.76|423.12|426.69|423.05|426.83|423.19|426.69|423.05|0
1652160630000|2022-05-10 05:30:30|427.05|423.41|427.05|423.41|427.05|423.41|427.05|423.41|0
1652160650000|2022-05-10 05:30:50|426.9|423.26|426.76|423.12|426.9|423.26|426.76|423.12|0
1652160660000|2022-05-10 05:31:00|426.69|423.05|426.69|423.05|426.69|423.05|426.69|423.05|0
1652160670000|2022-05-10 05:31:10|426.61|422.97|426.4|422.76|426.61|422.97|426.4|422.76|0
1652160680000|2022-05-10 05:31:20|426.32|422.68|425.89|422.25|426.32|422.68|425.89|422.25|0
1652160690000|2022-05-10 05:31:30|425.96|422.32|425.89|422.25|425.96|422.32|425.89|422.25|0
1652160700000|2022-05-10 05:31:40|425.74|422.1|425.89|422.25|425.89|422.25|425.74|422.1|0
1652160710000|2022-05-10 05:31:50|426.03|422.39|425.53|421.89|426.03|422.39|425.53|421.89|0
1652160720000|2022-05-10 05:32:00|425.46|421.82|425.6|421.96|425.6|421.96|425.46|421.82|0
1652160730000|2022-05-10 05:32:10|425.82|422.18|425.82|422.18|425.82|422.18|425.74|422.1|0
1652160740000|2022-05-10 05:32:20|426.11|422.47|426.03|422.39|426.11|422.47|426.03|422.39|0
1652160750000|2022-05-10 05:32:30|425.46|421.82|425.46|421.82|425.53|421.89|425.46|421.82|0
1652160770000|2022-05-10 05:32:50|425.6|421.96|425.31|421.67|425.6|421.96|425.31|421.67|0
1652160780000|2022-05-10 05:33:00|425.46|421.82|425.46|421.82|425.46|421.82|425.39|421.75|0
1652160790000|2022-05-10 05:33:10|425.39|421.75|425.31|421.67|425.39|421.75|425.31|421.67|0
1652160800000|2022-05-10 05:33:20|425.46|421.82|425.74|422.1|425.74|422.1|425.46|421.82|0
1652160810000|2022-05-10 05:33:30|425.89|422.25|426.03|422.39|426.03|422.39|425.89|422.25|0
1652160820000|2022-05-10 05:33:40|426.11|422.47|425.89|422.25|426.11|422.47|425.89|422.25|0
1652160830000|2022-05-10 05:33:50|426.18|422.54|426.03|422.39|426.18|422.54|425.89|422.25|0
1652160840000|2022-05-10 05:34:00|425.96|422.32|426.03|422.39|426.03|422.39|425.89|422.25|0
1652160850000|2022-05-10 05:34:10|425.74|422.1|425.45|421.81|425.74|422.1|425.45|421.81|0
1652160860000|2022-05-10 05:34:20|425.53|421.89|425.45|421.81|425.53|421.89|425.31|421.67|0
1652160870000|2022-05-10 05:34:30|425.31|421.67|425.31|421.67|425.31|421.67|425.31|421.67|0
1652160880000|2022-05-10 05:34:40|425.39|421.75|425.67|422.03|425.67|422.03|425.39|421.75|0
1652160890000|2022-05-10 05:34:50|425.6|421.96|425.6|421.96|425.6|421.96|425.45|421.81|0
1652160900000|2022-05-10 05:35:00|425.45|421.81|425.6|421.96|425.6|421.96|425.45|421.81|0
1652160910000|2022-05-10 05:35:10|425.74|422.1|425.45|421.81|425.74|422.1|425.45|421.81|0
1652160920000|2022-05-10 05:35:20|425.67|422.03|425.45|421.81|425.67|422.03|425.45|421.81|0
1652160930000|2022-05-10 05:35:30|425.53|421.89|425.6|421.96|425.6|421.96|425.45|421.81|0
1652160940000|2022-05-10 05:35:40|425.45|421.81|425.45|421.81|425.45|421.81|425.45|421.81|0
1652160950000|2022-05-10 05:35:50|425.6|421.96|425.67|422.03|425.67|422.03|425.53|421.89|0
1652160960000|2022-05-10 05:36:00|425.6|421.96|425.82|422.18|425.82|422.18|425.6|421.96|0
1652160970000|2022-05-10 05:36:10|425.74|422.1|425.67|422.03|425.74|422.1|425.67|422.03|0
1652160980000|2022-05-10 05:36:20|425.74|422.1|425.45|421.81|425.74|422.1|425.45|421.81|0
1652160990000|2022-05-10 05:36:30|425.31|421.67|425.31|421.67|425.31|421.67|425.31|421.67|0
1652161000000|2022-05-10 05:36:40|425.45|421.81|425.45|421.81|425.45|421.81|425.45|421.81|0
1652161010000|2022-05-10 05:36:50|425.38|421.74|425.31|421.67|425.38|421.74|425.31|421.67|0
1652161020000|2022-05-10 05:37:00|425.38|421.74|425.45|421.81|425.45|421.81|425.38|421.74|0
1652161030000|2022-05-10 05:37:10|425.31|421.67|425.45|421.81|425.45|421.81|425.31|421.67|0
1652161040000|2022-05-10 05:37:20|425.31|421.67|425.45|421.81|425.45|421.81|425.31|421.67|0
1652161050000|2022-05-10 05:37:30|425.38|421.74|425.31|421.67|425.45|421.81|425.31|421.67|0
1652161080000|2022-05-10 05:38:00|425.45|421.81|425.45|421.81|425.6|421.96|425.45|421.81|0
1652161090000|2022-05-10 05:38:10|425.31|421.67|425.38|421.74|425.38|421.74|425.31|421.67|0
1652161100000|2022-05-10 05:38:20|425.45|421.81|425.6|421.96|425.6|421.96|425.45|421.81|0
1652161110000|2022-05-10 05:38:30|425.74|422.1|425.6|421.96|425.74|422.1|425.6|421.96|0
1652161120000|2022-05-10 05:38:40|425.74|422.1|425.6|421.96|425.74|422.1|425.6|421.96|0
1652161130000|2022-05-10 05:38:50|425.74|422.1|425.6|421.96|425.74|422.1|425.6|421.96|0
1652161140000|2022-05-10 05:39:00|425.74|422.1|425.74|422.1|425.74|422.1|425.6|421.96|0
1652161150000|2022-05-10 05:39:10|425.6|421.96|425.6|421.96|425.6|421.96|425.6|421.96|0
1652161160000|2022-05-10 05:39:20|425.74|422.1|425.74|422.1|425.74|422.1|425.74|422.1|0
1652161170000|2022-05-10 05:39:30|425.82|422.18|425.82|422.18|425.82|422.18|425.82|422.18|0
1652161180000|2022-05-10 05:39:40|425.74|422.1|425.6|421.96|425.74|422.1|425.53|421.89|0
1652161190000|2022-05-10 05:39:50|425.38|421.74|425.31|421.67|425.38|421.74|425.31|421.67|0
1652161220000|2022-05-10 05:40:20|425.45|421.81|425.45|421.81|425.45|421.81|425.45|421.81|0
1652161230000|2022-05-10 05:40:30|425.38|421.74|425.53|421.89|425.53|421.89|425.38|421.74|0
1652161240000|2022-05-10 05:40:40|425.45|421.81|425.6|421.96|425.74|422.1|425.45|421.81|0
1652161250000|2022-05-10 05:40:50|425.82|422.18|425.74|422.1|425.82|422.18|425.74|422.1|0
1652161260000|2022-05-10 05:41:00|425.67|422.03|425.88|422.24|425.88|422.24|425.67|422.03|0
1652161270000|2022-05-10 05:41:10|426.03|422.39|426.03|422.39|426.03|422.39|426.03|422.39|0
1652161280000|2022-05-10 05:41:20|426.1|422.46|426.17|422.53|426.17|422.53|426.1|422.46|0
1652161290000|2022-05-10 05:41:30|426.03|422.39|426.03|422.39|426.03|422.39|426.03|422.39|0
1652161300000|2022-05-10 05:41:40|426.1|422.46|425.88|422.24|426.1|422.46|425.88|422.24|0
1652161310000|2022-05-10 05:41:50|425.96|422.32|425.88|422.24|426.03|422.39|425.88|422.24|0
1652161320000|2022-05-10 05:42:00|425.82|422.18|425.88|422.24|425.88|422.24|425.82|422.18|0
1652161330000|2022-05-10 05:42:10|425.96|422.32|425.88|422.24|425.96|422.32|425.88|422.24|0
1652161340000|2022-05-10 05:42:20|425.82|422.18|425.67|422.03|425.82|422.18|425.6|421.96|0
1652161350000|2022-05-10 05:42:30|425.6|421.96|426.17|422.53|426.17|422.53|425.6|421.96|0
1652161360000|2022-05-10 05:42:40|425.81|422.17|425.88|422.24|425.88|422.24|425.81|422.17|0
1652161370000|2022-05-10 05:42:50|426.03|422.39|426.03|422.39|426.03|422.39|426.03|422.39|0
1652161380000|2022-05-10 05:43:00|425.88|422.24|426.03|422.39|426.03|422.39|425.88|422.24|0
1652161390000|2022-05-10 05:43:10|426.1|422.46|426.03|422.39|426.1|422.46|426.03|422.39|0
1652161400000|2022-05-10 05:43:20|425.88|422.24|425.88|422.24|425.88|422.24|425.88|422.24|0
1652161410000|2022-05-10 05:43:30|426.03|422.39|425.96|422.32|426.03|422.39|425.88|422.24|0
1652161420000|2022-05-10 05:43:40|426.17|422.53|425.96|422.32|426.17|422.53|425.96|422.32|0
1652161430000|2022-05-10 05:43:50|425.88|422.24|425.88|422.24|426.03|422.39|425.88|422.24|0
1652161440000|2022-05-10 05:44:00|425.96|422.32|426.17|422.53|426.17|422.53|425.96|422.32|0
1652161450000|2022-05-10 05:44:10|426.32|422.68|426.46|422.82|426.46|422.82|426.32|422.68|0
1652161460000|2022-05-10 05:44:20|426.32|422.68|426.32|422.68|426.32|422.68|426.17|422.53|0
1652161470000|2022-05-10 05:44:30|425.81|422.17|425.88|422.24|425.88|422.24|425.81|422.17|0
1652161480000|2022-05-10 05:44:40|425.74|422.1|425.88|422.24|425.88|422.24|425.74|422.1|0
1652161490000|2022-05-10 05:44:50|425.96|422.32|426.03|422.39|426.03|422.39|425.96|422.32|0
1652161500000|2022-05-10 05:45:00|425.96|422.32|426.03|422.39|426.03|422.39|425.96|422.32|0
1652161510000|2022-05-10 05:45:10|425.96|422.32|425.96|422.32|425.96|422.32|425.88|422.24|0
1652161520000|2022-05-10 05:45:20|425.81|422.17|426.03|422.39|426.03|422.39|425.74|422.1|0
1652161530000|2022-05-10 05:45:30|425.74|422.1|425.81|422.17|425.81|422.17|425.74|422.1|0
1652161540000|2022-05-10 05:45:40|425.88|422.24|425.88|422.24|425.88|422.24|425.88|422.24|0
1652161550000|2022-05-10 05:45:50|425.81|422.17|425.88|422.24|425.88|422.24|425.74|422.1|0
1652161560000|2022-05-10 05:46:00|425.74|422.1|425.59|421.95|425.74|422.1|425.59|421.95|0
1652161570000|2022-05-10 05:46:10|425.74|422.1|425.88|422.24|425.88|422.24|425.74|422.1|0
1652161580000|2022-05-10 05:46:20|425.74|422.1|425.59|421.95|425.74|422.1|425.59|421.95|0
1652161600000|2022-05-10 05:46:40|425.45|421.81|425.52|421.88|425.52|421.88|425.45|421.81|0
1652161610000|2022-05-10 05:46:50|425.3|421.66|425.3|421.66|425.3|421.66|425.3|421.66|0
1652161680000|2022-05-10 05:48:00|425.38|421.74|425.45|421.81|425.45|421.81|425.38|421.74|0
1652161690000|2022-05-10 05:48:10|425.38|421.74|425.3|421.66|425.38|421.74|425.3|421.66|0
1652161750000|2022-05-10 05:49:10|425.38|421.74|425.3|421.66|425.45|421.81|425.3|421.66|0
1652161760000|2022-05-10 05:49:20|425.45|421.81|425.3|421.66|425.45|421.81|425.3|421.66|0
1652161830000|2022-05-10 05:50:30|425.45|421.81|425.45|421.81|425.45|421.81|425.45|421.81|0
1652161840000|2022-05-10 05:50:40|425.52|421.88|425.3|421.66|425.52|421.88|425.3|421.66|0
1652161860000|2022-05-10 05:51:00|423.86|420.22|423.86|420.22|423.86|420.22|423.86|420.22|0
1652161870000|2022-05-10 05:51:10|423.5|419.86|423.86|420.22|423.86|420.22|423.5|419.86|0
1652161880000|2022-05-10 05:51:20|424.15|420.51|424.51|420.87|424.51|420.87|424.15|420.51|0
1652161890000|2022-05-10 05:51:30|424.29|420.65|424.51|420.87|424.51|420.87|424.29|420.65|0
1652161900000|2022-05-10 05:51:40|424.58|420.94|424.73|421.09|424.73|421.09|424.58|420.94|0
1652161910000|2022-05-10 05:51:50|424.58|420.94|424.73|421.09|424.73|421.09|424.58|420.94|0
1652161920000|2022-05-10 05:52:00|424.58|420.94|424.51|420.87|424.58|420.94|424.51|420.87|0
1652161930000|2022-05-10 05:52:10|424.44|420.8|424.58|420.94|424.58|420.94|424.44|420.8|0
1652161940000|2022-05-10 05:52:20|424.51|420.87|424.66|421.02|424.66|421.02|424.51|420.87|0
1652161950000|2022-05-10 05:52:30|424.87|421.23|424.87|421.23|424.87|421.23|424.87|421.23|0
1652161960000|2022-05-10 05:52:40|424.8|421.16|424.87|421.23|424.87|421.23|424.8|421.16|0
1652161970000|2022-05-10 05:52:50|425.01|421.37|424.87|421.23|425.01|421.37|424.87|421.23|0
1652161980000|2022-05-10 05:53:00|425.01|421.37|425.16|421.52|425.16|421.52|425.01|421.37|0
1652161990000|2022-05-10 05:53:10|425.23|421.59|425.16|421.52|425.23|421.59|425.16|421.52|0
1652162000000|2022-05-10 05:53:20|425.3|421.66|425.45|421.81|425.45|421.81|425.3|421.66|0
1652162010000|2022-05-10 05:53:30|425.73|422.09|426.6|422.96|426.6|422.96|425.73|422.09|0
1652162020000|2022-05-10 05:53:40|426.53|422.89|426.39|422.75|426.53|422.89|426.39|422.75|0
1652162030000|2022-05-10 05:53:50|426.46|422.82|426.31|422.67|426.46|422.82|426.31|422.67|0
1652162040000|2022-05-10 05:54:00|426.39|422.75|426.6|422.96|426.6|422.96|426.31|422.67|0
1652162050000|2022-05-10 05:54:10|426.89|423.25|427.54|423.9|427.54|423.9|426.89|423.25|0
1652162060000|2022-05-10 05:54:20|427.47|423.83|427.61|423.97|427.76|424.12|427.47|423.83|0
1652162070000|2022-05-10 05:54:30|427.47|423.83|427.18|423.54|427.47|423.83|427.18|423.54|0
1652162080000|2022-05-10 05:54:40|427.32|423.68|427.32|423.68|427.47|423.83|427.32|423.68|0
1652162090000|2022-05-10 05:54:50|427.47|423.83|427.54|423.9|427.54|423.9|427.47|423.83|0
1652162100000|2022-05-10 05:55:00|427.47|423.83|427.03|423.39|427.47|423.83|427.03|423.39|0
1652162110000|2022-05-10 05:55:10|426.89|423.25|427.03|423.39|427.03|423.39|426.89|423.25|0
1652162120000|2022-05-10 05:55:20|426.89|423.25|426.75|423.11|427.03|423.39|426.75|423.11|0
1652162130000|2022-05-10 05:55:30|426.89|423.25|426.89|423.25|427.03|423.39|426.89|423.25|0
1652162140000|2022-05-10 05:55:40|427.03|423.39|426.89|423.25|427.03|423.39|426.89|423.25|0
1652162150000|2022-05-10 05:55:50|426.82|423.18|426.6|422.96|426.82|423.18|426.6|422.96|0
1652162160000|2022-05-10 05:56:00|426.75|423.11|427.11|423.47|427.11|423.47|426.75|423.11|0
1652162170000|2022-05-10 05:56:10|427.32|423.68|427.47|423.83|427.47|423.83|427.18|423.54|0
1652162180000|2022-05-10 05:56:20|427.54|423.9|427.9|424.26|427.9|424.26|427.32|423.68|0
1652162190000|2022-05-10 05:56:30|427.76|424.12|427.9|424.26|427.9|424.26|427.76|424.12|0
1652162200000|2022-05-10 05:56:40|427.76|424.12|427.76|424.12|427.76|424.12|427.76|424.12|0
1652162210000|2022-05-10 05:56:50|427.47|423.83|427.32|423.68|427.61|423.97|427.32|423.68|0
1652162220000|2022-05-10 05:57:00|427.25|423.61|427.4|423.76|427.47|423.83|427.25|423.61|0
1652162230000|2022-05-10 05:57:10|427.47|423.83|427.47|423.83|427.47|423.83|427.47|423.83|0
1652162240000|2022-05-10 05:57:20|427.61|423.97|427.61|423.97|427.61|423.97|427.47|423.83|0
1652162260000|2022-05-10 05:57:40|427.76|424.12|427.54|423.9|427.76|424.12|427.47|423.83|0
1652162270000|2022-05-10 05:57:50|427.47|423.83|427.47|423.83|427.47|423.83|427.4|423.76|0
1652162280000|2022-05-10 05:58:00|427.4|423.76|427.4|423.76|427.4|423.76|427.4|423.76|0
1652162290000|2022-05-10 05:58:10|427.32|423.68|427.18|423.54|427.47|423.83|427.18|423.54|0
1652162300000|2022-05-10 05:58:20|427.25|423.61|427.47|423.83|427.47|423.83|427.25|423.61|0
1652162310000|2022-05-10 05:58:30|427.4|423.76|427.47|423.83|427.47|423.83|427.4|423.76|0
1652162330000|2022-05-10 05:58:50|427.61|423.97|427.76|424.12|427.9|424.26|427.61|423.97|0
1652162340000|2022-05-10 05:59:00|427.69|424.05|427.76|424.12|427.76|424.12|427.69|424.05|0
1652162350000|2022-05-10 05:59:10|427.69|424.05|427.54|423.9|427.69|424.05|427.54|423.9|0
1652162360000|2022-05-10 05:59:20|427.4|423.76|427.32|423.68|427.4|423.76|427.32|423.68|0
1652162370000|2022-05-10 05:59:30|427.25|423.61|427.25|423.61|427.25|423.61|427.25|423.61|0
1652162380000|2022-05-10 05:59:40|427.47|423.83|427.61|423.97|427.61|423.97|427.47|423.83|0
1652162390000|2022-05-10 05:59:50|427.76|424.12|428.27|424.63|428.27|424.63|427.76|424.12|0
1652162400000|2022-05-10 06:00:00|428.19|424.55|427.98|424.34|428.19|424.55|427.98|424.34|0
1652162410000|2022-05-10 06:00:10|428.05|424.41|428.92|425.28|428.92|425.28|428.05|424.41|0
1652162420000|2022-05-10 06:00:20|429.21|425.57|429.06|425.42|429.21|425.57|429.06|425.42|0
1652162430000|2022-05-10 06:00:30|428.63|424.99|428.48|424.84|428.63|424.99|428.34|424.7|0
1652162440000|2022-05-10 06:00:40|428.7|425.06|428.56|424.92|428.7|425.06|428.56|424.92|0
1652162450000|2022-05-10 06:00:50|428.77|425.13|428.63|424.99|428.85|425.21|428.63|424.99|0
1652162460000|2022-05-10 06:01:00|428.92|425.28|428.85|425.21|428.92|425.28|428.85|425.21|0
1652162470000|2022-05-10 06:01:10|429.06|425.42|428.99|425.35|429.43|425.79|428.99|425.35|0
1652162480000|2022-05-10 06:01:20|428.92|425.28|428.92|425.28|428.92|425.28|428.77|425.13|0
1652162490000|2022-05-10 06:01:30|428.77|425.13|428.63|424.99|428.92|425.28|428.63|424.99|0
1652162500000|2022-05-10 06:01:40|428.41|424.77|428.34|424.7|428.41|424.77|427.83|424.19|0
1652162510000|2022-05-10 06:01:50|428.48|424.84|428.63|424.99|428.77|425.13|428.48|424.84|0
1652162520000|2022-05-10 06:02:00|428.56|424.92|428.56|424.92|428.56|424.92|428.56|424.92|0
1652162530000|2022-05-10 06:02:10|428.48|424.84|428.56|424.92|428.56|424.92|428.48|424.84|0
1652162540000|2022-05-10 06:02:20|428.7|425.06|428.56|424.92|428.7|425.06|428.56|424.92|0
1652162550000|2022-05-10 06:02:30|428.27|424.63|428.48|424.84|428.48|424.84|428.27|424.63|0
1652162560000|2022-05-10 06:02:40|428.63|424.99|428.56|424.92|428.63|424.99|428.56|424.92|0
1652162570000|2022-05-10 06:02:50|428.41|424.77|428.33|424.69|428.48|424.84|428.33|424.69|0
1652162580000|2022-05-10 06:03:00|428.41|424.77|428.33|424.69|428.48|424.84|428.33|424.69|0
1652162590000|2022-05-10 06:03:10|428.27|424.63|427.9|424.26|428.27|424.63|427.69|424.05|0
1652162600000|2022-05-10 06:03:20|427.98|424.34|427.9|424.26|428.04|424.4|427.9|424.26|0
1652162620000|2022-05-10 06:03:40|427.32|423.68|427.32|423.68|427.32|423.68|427.32|423.68|0
1652162630000|2022-05-10 06:03:50|427.18|423.54|426.74|423.1|427.18|423.54|426.74|423.1|0
1652162640000|2022-05-10 06:04:00|426.31|422.67|426.24|422.6|426.31|422.67|425.95|422.31|0
1652162650000|2022-05-10 06:04:10|426.45|422.81|426.31|422.67|426.67|423.03|426.31|422.67|0
1652162660000|2022-05-10 06:04:20|426.02|422.38|425.87|422.23|426.02|422.38|425.59|421.95|0
1652162670000|2022-05-10 06:04:30|425.95|422.31|425.66|422.02|425.95|422.31|425.66|422.02|0
1652162680000|2022-05-10 06:04:40|425.59|421.95|424.29|420.65|425.59|421.95|424.29|420.65|0
1652162690000|2022-05-10 06:04:50|424.58|420.94|424.58|420.94|424.58|420.94|424.43|420.79|0
1652162700000|2022-05-10 06:05:00|424.43|420.79|423.93|420.29|424.43|420.79|423.93|420.29|0
1652162710000|2022-05-10 06:05:10|423.86|420.22|423.57|419.93|423.86|420.22|423.42|419.78|0
1652162720000|2022-05-10 06:05:20|423.35|419.71|423.57|419.93|423.57|419.93|422.99|419.35|0
1652162730000|2022-05-10 06:05:30|423.14|419.5|423.28|419.64|423.28|419.64|423.14|419.5|0
1652162740000|2022-05-10 06:05:40|423.14|419.5|423.21|419.57|423.28|419.64|423.14|419.5|0
1652162750000|2022-05-10 06:05:50|422.99|419.35|422.7|419.06|422.99|419.35|422.7|419.06|0
1652162760000|2022-05-10 06:06:00|422.85|419.21|423.57|419.93|423.57|419.93|422.85|419.21|0
1652162770000|2022-05-10 06:06:10|423.79|420.15|423.79|420.15|423.93|420.29|423.71|420.07|0
1652162780000|2022-05-10 06:06:20|423.85|420.21|423.85|420.21|423.85|420.21|423.71|420.07|0
1652162790000|2022-05-10 06:06:30|424.07|420.43|423.85|420.21|424.14|420.5|423.85|420.21|0
1652162800000|2022-05-10 06:06:40|423.79|420.15|423.28|419.64|423.79|420.15|423.14|419.5|0
1652162810000|2022-05-10 06:06:50|423.42|419.78|423.71|420.07|423.71|420.07|423.42|419.78|0
1652162820000|2022-05-10 06:07:00|423.85|420.21|424.14|420.5|424.14|420.5|423.85|420.21|0
1652162830000|2022-05-10 06:07:10|424.29|420.65|423.85|420.21|424.29|420.65|423.85|420.21|0
1652162840000|2022-05-10 06:07:20|423.71|420.07|423.85|420.21|423.85|420.21|423.5|419.86|0
1652162850000|2022-05-10 06:07:30|424|420.36|424.14|420.5|424.14|420.5|424|420.36|0
1652162860000|2022-05-10 06:07:40|424.29|420.65|424.43|420.79|424.43|420.79|424.14|420.5|0
1652162870000|2022-05-10 06:07:50|424.29|420.65|424.43|420.79|424.43|420.79|424.29|420.65|0
1652162880000|2022-05-10 06:08:00|424.29|420.65|424.29|420.65|424.86|421.22|424.29|420.65|0
1652162890000|2022-05-10 06:08:10|424.43|420.79|424.22|420.58|424.43|420.79|424.22|420.58|0
1652162900000|2022-05-10 06:08:20|424|420.36|424.14|420.5|424.14|420.5|423.71|420.07|0
1652162910000|2022-05-10 06:08:30|424.07|420.43|424.07|420.43|424.14|420.5|424.07|420.43|0
1652162920000|2022-05-10 06:08:40|424.29|420.65|424.22|420.58|424.29|420.65|424.14|420.5|0
1652162930000|2022-05-10 06:08:50|424.29|420.65|424.22|420.58|424.43|420.79|424.07|420.43|0
1652162940000|2022-05-10 06:09:00|424.07|420.43|424.57|420.93|424.65|421.01|424.07|420.43|0
1652162950000|2022-05-10 06:09:10|424.65|421.01|424.43|420.79|424.65|421.01|424.43|420.79|0
1652162960000|2022-05-10 06:09:20|424.86|421.22|425.29|421.65|425.29|421.65|424.79|421.15|0
1652162970000|2022-05-10 06:09:30|425.15|421.51|425.29|421.65|425.29|421.65|425.15|421.51|0
1652162980000|2022-05-10 06:09:40|425.37|421.73|424.94|421.3|425.44|421.8|424.94|421.3|0
1652162990000|2022-05-10 06:09:50|425.08|421.44|425.01|421.37|425.15|421.51|425.01|421.37|0
1652163000000|2022-05-10 06:10:00|425.15|421.51|425.08|421.44|425.15|421.51|424.94|421.3|0
1652163010000|2022-05-10 06:10:10|425.29|421.65|425.08|421.44|425.29|421.65|425.08|421.44|0
1652163020000|2022-05-10 06:10:20|425.01|421.37|424.72|421.08|425.01|421.37|424.72|421.08|0
1652163030000|2022-05-10 06:10:30|424.79|421.15|424.86|421.22|424.86|421.22|424.57|420.93|0
1652163040000|2022-05-10 06:10:40|424.72|421.08|424.57|420.93|424.72|421.08|424.57|420.93|0
1652163050000|2022-05-10 06:10:50|424.65|421.01|424.65|421.01|424.65|421.01|424.65|421.01|0
1652163060000|2022-05-10 06:11:00|424.72|421.08|424.57|420.93|424.72|421.08|424.57|420.93|0
1652163070000|2022-05-10 06:11:10|424.65|421.01|424.65|421.01|424.65|421.01|424.65|421.01|0
1652163080000|2022-05-10 06:11:20|424|420.36|423.71|420.07|424|420.36|423.56|419.92|0
1652163090000|2022-05-10 06:11:30|423.56|419.92|423.28|419.64|423.56|419.92|423.28|419.64|0
1652163100000|2022-05-10 06:11:40|423.42|419.78|423.35|419.71|423.42|419.78|423.35|419.71|0
1652163110000|2022-05-10 06:11:50|423.42|419.78|423.64|420|423.71|420.07|423.42|419.78|0
1652163120000|2022-05-10 06:12:00|423.71|420.07|423.13|419.49|423.71|420.07|423.13|419.49|0
1652163130000|2022-05-10 06:12:10|422.92|419.28|422.99|419.35|422.99|419.35|422.92|419.28|0
1652163140000|2022-05-10 06:12:20|422.78|419.14|422.85|419.21|422.85|419.21|422.78|419.14|0
1652163150000|2022-05-10 06:12:30|422.92|419.28|422.84|419.2|422.92|419.28|422.78|419.14|0
1652163160000|2022-05-10 06:12:40|422.99|419.35|423.13|419.49|423.13|419.49|422.84|419.2|0
1652163170000|2022-05-10 06:12:50|423.28|419.64|423.28|419.64|423.28|419.64|423.28|419.64|0
1652163180000|2022-05-10 06:13:00|423.06|419.42|422.92|419.28|423.13|419.49|422.92|419.28|0
1652163190000|2022-05-10 06:13:10|423.21|419.57|423.42|419.78|423.42|419.78|423.21|419.57|0
1652163200000|2022-05-10 06:13:20|423.13|419.49|422.99|419.35|423.13|419.49|422.99|419.35|0
1652163210000|2022-05-10 06:13:30|422.92|419.28|423.13|419.49|423.13|419.49|422.92|419.28|0
1652163220000|2022-05-10 06:13:40|422.84|419.2|422.99|419.35|422.99|419.35|422.84|419.2|0
1652163230000|2022-05-10 06:13:50|422.56|418.92|422.27|418.63|422.56|418.92|422.13|418.49|0
1652163240000|2022-05-10 06:14:00|422.13|418.49|422.13|418.49|422.13|418.49|422.13|418.49|0
1652163250000|2022-05-10 06:14:10|422.41|418.77|422.56|418.92|422.56|418.92|422.27|418.63|0
1652163260000|2022-05-10 06:14:20|422.41|418.77|422.13|418.49|422.41|418.77|422.13|418.49|0
1652163270000|2022-05-10 06:14:30|422.27|418.63|422.27|418.63|422.41|418.77|422.27|418.63|0
1652163280000|2022-05-10 06:14:40|422.41|418.77|422.41|418.77|422.41|418.77|422.41|418.77|0
1652163290000|2022-05-10 06:14:50|422.27|418.63|422.2|418.56|422.27|418.63|422.13|418.49|0
1652163300000|2022-05-10 06:15:00|422.27|418.63|422.56|418.92|422.56|418.92|422.27|418.63|0
1652163310000|2022-05-10 06:15:10|422.7|419.06|422.84|419.2|422.99|419.35|422.7|419.06|0
1652163320000|2022-05-10 06:15:20|422.99|419.35|423.27|419.63|423.27|419.63|422.99|419.35|0
1652163330000|2022-05-10 06:15:30|423.21|419.57|423.56|419.92|423.71|420.07|423.21|419.57|0
1652163340000|2022-05-10 06:15:40|423.35|419.71|422.84|419.2|423.35|419.71|422.84|419.2|0
1652163350000|2022-05-10 06:15:50|422.99|419.35|423.13|419.49|423.27|419.63|422.99|419.35|0
1652163370000|2022-05-10 06:16:10|422.84|419.2|422.92|419.28|422.92|419.28|422.84|419.2|0
1652163380000|2022-05-10 06:16:20|423.13|419.49|423.13|419.49|423.13|419.49|423.13|419.49|0
1652163390000|2022-05-10 06:16:30|422.92|419.28|422.99|419.35|423.13|419.49|422.92|419.28|0
1652163400000|2022-05-10 06:16:40|422.92|419.28|423.13|419.49|423.13|419.49|422.92|419.28|0
1652163410000|2022-05-10 06:16:50|423.27|419.63|423.71|420.07|423.71|420.07|423.27|419.63|0
1652163420000|2022-05-10 06:17:00|423.56|419.92|423.49|419.85|423.56|419.92|423.49|419.85|0
1652163430000|2022-05-10 06:17:10|423.42|419.78|423.35|419.71|423.42|419.78|423.27|419.63|0
1652163440000|2022-05-10 06:17:20|423.27|419.63|422.7|419.06|423.27|419.63|422.7|419.06|0
1652163450000|2022-05-10 06:17:30|422.77|419.13|422.7|419.06|422.77|419.13|422.56|418.92|0
1652163460000|2022-05-10 06:17:40|422.84|419.2|422.99|419.35|422.99|419.35|422.84|419.2|0
1652163470000|2022-05-10 06:17:50|423.13|419.49|422.99|419.35|423.13|419.49|422.99|419.35|0
1652163480000|2022-05-10 06:18:00|423.13|419.49|422.84|419.2|423.13|419.49|422.84|419.2|0
1652163490000|2022-05-10 06:18:10|422.77|419.13|422.92|419.28|422.99|419.35|422.77|419.13|0
1652163500000|2022-05-10 06:18:20|422.7|419.06|422.84|419.2|422.84|419.2|422.7|419.06|0
1652163510000|2022-05-10 06:18:30|422.7|419.06|422.55|418.91|422.7|419.06|422.55|418.91|0
1652163520000|2022-05-10 06:18:40|422.7|419.06|422.92|419.28|422.92|419.28|422.7|419.06|0
1652163540000|2022-05-10 06:19:00|422.84|419.2|423.2|419.56|423.2|419.56|422.84|419.2|0
1652163550000|2022-05-10 06:19:10|423.13|419.49|423.13|419.49|423.13|419.49|423.13|419.49|0
1652163560000|2022-05-10 06:19:20|423.27|419.63|423.49|419.85|423.49|419.85|423.27|419.63|0
1652163570000|2022-05-10 06:19:30|423.56|419.92|423.56|419.92|423.64|420|423.56|419.92|0
1652163580000|2022-05-10 06:19:40|423.27|419.63|422.84|419.2|423.27|419.63|422.84|419.2|0
1652163590000|2022-05-10 06:19:50|423.13|419.49|423.56|419.92|423.56|419.92|423.13|419.49|0
1652163600000|2022-05-10 06:20:00|423.35|419.71|422.99|419.35|423.35|419.71|422.99|419.35|0
1652163610000|2022-05-10 06:20:10|423.13|419.49|422.7|419.06|423.13|419.49|422.7|419.06|0
1652163620000|2022-05-10 06:20:20|422.55|418.91|422.55|418.91|422.55|418.91|422.27|418.63|0
1652163630000|2022-05-10 06:20:30|422.41|418.77|422.55|418.91|422.55|418.91|422.41|418.77|0
1652163640000|2022-05-10 06:20:40|422.41|418.77|422.12|418.48|422.41|418.77|422.12|418.48|0
1652163650000|2022-05-10 06:20:50|422.41|418.77|422.84|419.2|422.98|419.34|422.41|418.77|0
1652163660000|2022-05-10 06:21:00|422.7|419.06|422.7|419.06|422.7|419.06|422.7|419.06|0
1652163670000|2022-05-10 06:21:10|422.98|419.34|422.7|419.06|422.98|419.34|422.7|419.06|0
1652163680000|2022-05-10 06:21:20|422.63|418.99|422.7|419.06|422.7|419.06|422.63|418.99|0
1652163690000|2022-05-10 06:21:30|422.84|419.2|422.7|419.06|422.84|419.2|422.7|419.06|0
1652163700000|2022-05-10 06:21:40|422.63|418.99|422.41|418.77|422.63|418.99|422.41|418.77|0
1652163710000|2022-05-10 06:21:50|422.27|418.63|422.27|418.63|422.48|418.84|422.27|418.63|0
1652163720000|2022-05-10 06:22:00|422.12|418.48|422.27|418.63|422.27|418.63|422.12|418.48|0
1652163730000|2022-05-10 06:22:10|422.12|418.48|422.12|418.48|422.27|418.63|422.12|418.48|0
1652163740000|2022-05-10 06:22:20|422.27|418.63|422.27|418.63|422.27|418.63|422.27|418.63|0
1652163750000|2022-05-10 06:22:30|422.12|418.48|422.27|418.63|422.27|418.63|422.12|418.48|0
1652163760000|2022-05-10 06:22:40|422.41|418.77|422.2|418.56|422.41|418.77|422.12|418.48|0
1652163770000|2022-05-10 06:22:50|422.12|418.48|422.12|418.48|422.12|418.48|422.12|418.48|0
1652163840000|2022-05-10 06:24:00|422.27|418.63|422.12|418.48|422.27|418.63|422.12|418.48|0
1652163860000|2022-05-10 06:24:20|422.26|418.62|422.12|418.48|422.26|418.62|422.12|418.48|0
1652163920000|2022-05-10 06:25:20|422.26|418.62|422.12|418.48|422.26|418.62|422.12|418.48|0
1652163940000|2022-05-10 06:25:40|422.26|418.62|422.41|418.77|422.41|418.77|422.26|418.62|0
1652163950000|2022-05-10 06:25:50|422.55|418.91|422.7|419.06|422.7|419.06|422.41|418.77|0
1652163960000|2022-05-10 06:26:00|422.55|418.91|422.48|418.84|422.55|418.91|422.48|418.84|0
1652163970000|2022-05-10 06:26:10|422.26|418.62|422.26|418.62|422.26|418.62|422.26|418.62|0
1652163980000|2022-05-10 06:26:20|422.12|418.48|422.12|418.48|422.12|418.48|422.12|418.48|0
1652164000000|2022-05-10 06:26:40|422.26|418.62|422.26|418.62|422.26|418.62|422.26|418.62|0
1652164010000|2022-05-10 06:26:50|422.12|418.48|422.12|418.48|422.26|418.62|422.12|418.48|0
1652164020000|2022-05-10 06:27:00|422.26|418.62|422.26|418.62|422.41|418.77|422.26|418.62|0
1652164030000|2022-05-10 06:27:10|422.41|418.77|422.34|418.7|422.41|418.77|422.34|418.7|0
1652164040000|2022-05-10 06:27:20|422.26|418.62|422.48|418.84|422.48|418.84|422.26|418.62|0
1652164050000|2022-05-10 06:27:30|422.26|418.62|422.26|418.62|422.41|418.77|422.26|418.62|0
1652164060000|2022-05-10 06:27:40|422.34|418.7|422.34|418.7|422.34|418.7|422.34|418.7|0
1652164070000|2022-05-10 06:27:50|422.26|418.62|422.34|418.7|422.34|418.7|422.26|418.62|0
1652164080000|2022-05-10 06:28:00|422.12|418.48|422.12|418.48|422.12|418.48|422.12|418.48|0
1652164090000|2022-05-10 06:28:10|422.19|418.55|422.12|418.48|422.34|418.7|422.12|418.48|0
1652164100000|2022-05-10 06:28:20|422.19|418.55|422.26|418.62|422.26|418.62|422.19|418.55|0
1652164110000|2022-05-10 06:28:30|422.55|418.91|422.98|419.34|422.98|419.34|422.55|418.91|0
1652164120000|2022-05-10 06:28:40|423.27|419.63|423.13|419.49|423.27|419.63|423.13|419.49|0
1652164130000|2022-05-10 06:28:50|422.98|419.34|422.69|419.05|422.98|419.34|422.69|419.05|0
1652164140000|2022-05-10 06:29:00|423.12|419.48|423.12|419.48|423.12|419.48|422.55|418.91|0
1652164150000|2022-05-10 06:29:10|423.41|419.77|423.7|420.06|423.7|420.06|423.41|419.77|0
1652164160000|2022-05-10 06:29:20|423.41|419.77|423.56|419.92|423.56|419.92|423.27|419.63|0
1652164170000|2022-05-10 06:29:30|423.7|420.06|423.78|420.14|423.78|420.14|423.56|419.92|0
1652164180000|2022-05-10 06:29:40|423.56|419.92|423.84|420.2|423.84|420.2|423.56|419.92|0
1652164190000|2022-05-10 06:29:50|423.99|420.35|423.84|420.2|424.06|420.42|423.84|420.2|0
1652164200000|2022-05-10 06:30:00|423.7|420.06|423.7|420.06|423.7|420.06|423.7|420.06|0
1652164210000|2022-05-10 06:30:10|423.63|419.99|422.91|419.27|423.63|419.99|422.84|419.2|0
1652164220000|2022-05-10 06:30:20|422.98|419.34|422.84|419.2|422.98|419.34|422.84|419.2|0
1652164230000|2022-05-10 06:30:30|422.69|419.05|422.69|419.05|422.69|419.05|422.69|419.05|0
1652164240000|2022-05-10 06:30:40|422.84|419.2|422.55|418.91|422.84|419.2|422.55|418.91|0
1652164250000|2022-05-10 06:30:50|422.69|419.05|422.55|418.91|422.69|419.05|422.48|418.84|0
1652164260000|2022-05-10 06:31:00|422.48|418.84|422.41|418.77|422.55|418.91|422.41|418.77|0
1652164270000|2022-05-10 06:31:10|422.55|418.91|422.69|419.05|422.69|419.05|422.55|418.91|0
1652164280000|2022-05-10 06:31:20|422.55|418.91|422.55|418.91|422.55|418.91|422.55|418.91|0
1652164290000|2022-05-10 06:31:30|422.48|418.84|422.48|418.84|422.48|418.84|422.48|418.84|0
1652164300000|2022-05-10 06:31:40|422.62|418.98|422.55|418.91|422.69|419.05|422.55|418.91|0
1652164310000|2022-05-10 06:31:50|422.41|418.77|422.26|418.62|422.41|418.77|422.26|418.62|0
1652164320000|2022-05-10 06:32:00|422.12|418.48|422.12|418.48|422.26|418.62|422.12|418.48|0
1652164360000|2022-05-10 06:32:40|422.26|418.62|422.19|418.55|422.26|418.62|422.12|418.48|0
1652164380000|2022-05-10 06:33:00|422.12|418.48|422.26|418.62|422.26|418.62|422.12|418.48|0
1652164390000|2022-05-10 06:33:10|422.55|418.91|422.55|418.91|422.62|418.98|422.55|418.91|0
1652164400000|2022-05-10 06:33:20|422.62|418.98|422.48|418.84|422.62|418.98|422.48|418.84|0
1652164410000|2022-05-10 06:33:30|422.4|418.76|422.55|418.91|422.55|418.91|422.4|418.76|0
1652164420000|2022-05-10 06:33:40|422.62|418.98|422.55|418.91|422.62|418.98|422.55|418.91|0
1652164430000|2022-05-10 06:33:50|422.48|418.84|422.55|418.91|422.62|418.98|422.48|418.84|0
1652164440000|2022-05-10 06:34:00|422.62|418.98|422.55|418.91|422.62|418.98|422.55|418.91|0
1652164450000|2022-05-10 06:34:10|422.62|418.98|422.62|418.98|422.62|418.98|422.62|418.98|0
1652164460000|2022-05-10 06:34:20|422.4|418.76|422.4|418.76|422.4|418.76|422.4|418.76|0
1652164470000|2022-05-10 06:34:30|422.48|418.84|422.62|418.98|422.62|418.98|422.48|418.84|0
1652164480000|2022-05-10 06:34:40|422.55|418.91|422.69|419.05|422.69|419.05|422.55|418.91|0
1652164490000|2022-05-10 06:34:50|422.55|418.91|422.62|418.98|422.62|418.98|422.48|418.84|0
1652164500000|2022-05-10 06:35:00|422.69|419.05|422.69|419.05|422.77|419.13|422.69|419.05|0
1652164510000|2022-05-10 06:35:10|422.77|419.13|422.33|418.69|422.77|419.13|422.33|418.69|0
1652164520000|2022-05-10 06:35:20|422.26|418.62|422.12|418.48|422.26|418.62|422.12|418.48|0
1652164550000|2022-05-10 06:35:50|422.26|418.62|422.26|418.62|422.26|418.62|422.12|418.48|0
1652164560000|2022-05-10 06:36:00|422.12|418.48|422.12|418.48|422.26|418.62|422.12|418.48|0
1652164570000|2022-05-10 06:36:10|422.19|418.55|422.26|418.62|422.26|418.62|422.19|418.55|0
1652164580000|2022-05-10 06:36:20|422.19|418.55|422.12|418.48|422.19|418.55|422.12|418.48|0
1652164600000|2022-05-10 06:36:40|422.26|418.62|422.4|418.76|422.4|418.76|422.26|418.62|0
1652164610000|2022-05-10 06:36:50|422.48|418.84|422.4|418.76|422.48|418.84|422.4|418.76|0
1652164620000|2022-05-10 06:37:00|422.26|418.62|422.26|418.62|422.26|418.62|422.26|418.62|0
1652164630000|2022-05-10 06:37:10|422.12|418.48|422.12|418.48|422.12|418.48|422.12|418.48|0
1652164690000|2022-05-10 06:38:10|422.11|418.47|422.11|418.47|422.11|418.47|422.11|418.47|0
1652164760000|2022-05-10 06:39:20|420.97|417.33|420.54|416.9|420.97|417.33|420.54|416.9|0
1652164770000|2022-05-10 06:39:30|420.68|417.04|421.04|417.4|421.04|417.4|420.68|417.04|0
1652164780000|2022-05-10 06:39:40|420.97|417.33|421.4|417.76|421.4|417.76|420.97|417.33|0
1652164790000|2022-05-10 06:39:50|421.68|418.04|420.97|417.33|421.68|418.04|420.97|417.33|0
1652164800000|2022-05-10 06:40:00|420.68|417.04|421.18|417.54|421.18|417.54|420.61|416.97|0
1652164810000|2022-05-10 06:40:10|421.11|417.47|420.9|417.26|421.11|417.47|420.9|417.26|0
1652164820000|2022-05-10 06:40:20|420.97|417.33|420.97|417.33|420.97|417.33|420.97|417.33|0
1652164830000|2022-05-10 06:40:30|421.04|417.4|420.97|417.33|421.04|417.4|420.82|417.18|0
1652164840000|2022-05-10 06:40:40|420.82|417.18|420.82|417.18|420.82|417.18|420.54|416.9|0
1652164850000|2022-05-10 06:40:50|420.97|417.33|420.97|417.33|420.97|417.33|420.97|417.33|0
1652164860000|2022-05-10 06:41:00|420.82|417.18|420.9|417.26|420.9|417.26|420.54|416.9|0
1652164870000|2022-05-10 06:41:10|420.97|417.33|420.82|417.18|420.97|417.33|420.82|417.18|0
1652164880000|2022-05-10 06:41:20|420.68|417.04|420.54|416.9|420.68|417.04|420.54|416.9|0
1652164900000|2022-05-10 06:41:40|420.68|417.04|420.54|416.9|420.68|417.04|420.54|416.9|0
1652164910000|2022-05-10 06:41:50|420.68|417.04|420.61|416.97|420.68|417.04|420.61|416.97|0
1652164920000|2022-05-10 06:42:00|420.47|416.83|420.61|416.97|420.61|416.97|420.47|416.83|0
1652164930000|2022-05-10 06:42:10|420.54|416.9|420.54|416.9|420.54|416.9|420.54|416.9|0
1652164940000|2022-05-10 06:42:20|420.68|417.04|420.11|416.47|420.68|417.04|420.11|416.47|0
1652164950000|2022-05-10 06:42:30|419.96|416.32|419.68|416.04|419.96|416.32|419.68|416.04|0
1652164960000|2022-05-10 06:42:40|419.82|416.18|419.68|416.04|419.82|416.18|419.68|416.04|0
1652164970000|2022-05-10 06:42:50|419.82|416.18|419.61|415.97|419.82|416.18|419.53|415.89|0
1652164980000|2022-05-10 06:43:00|419.68|416.04|419.53|415.89|419.68|416.04|419.53|415.89|0
1652164990000|2022-05-10 06:43:10|419.39|415.75|419.61|415.97|419.61|415.97|419.25|415.61|0
1652165000000|2022-05-10 06:43:20|419.53|415.89|419.53|415.89|419.53|415.89|419.53|415.89|0
1652165010000|2022-05-10 06:43:30|419.47|415.83|419.61|415.97|419.61|415.97|419.47|415.83|0
1652165020000|2022-05-10 06:43:40|419.53|415.89|419.25|415.61|419.53|415.89|419.25|415.61|0
1652165030000|2022-05-10 06:43:50|419.1|415.46|419.1|415.46|419.1|415.46|418.82|415.18|0
1652165040000|2022-05-10 06:44:00|418.96|415.32|419.25|415.61|419.25|415.61|418.82|415.18|0
1652165050000|2022-05-10 06:44:10|419.18|415.54|419.68|416.04|419.68|416.04|419.1|415.46|0
1652165060000|2022-05-10 06:44:20|419.53|415.89|419.32|415.68|419.53|415.89|419.25|415.61|0
1652165070000|2022-05-10 06:44:30|419.46|415.82|419.82|416.18|419.82|416.18|419.46|415.82|0
1652165080000|2022-05-10 06:44:40|419.53|415.89|419.1|415.46|419.53|415.89|419.1|415.46|0
1652165090000|2022-05-10 06:44:50|417.96|414.32|418.25|414.61|418.53|414.89|417.96|414.32|0
1652165100000|2022-05-10 06:45:00|418.11|414.47|417.82|414.18|418.11|414.47|417.82|414.18|0
1652165110000|2022-05-10 06:45:10|417.96|414.32|417.75|414.11|417.96|414.32|417.75|414.11|0
1652165120000|2022-05-10 06:45:20|417.82|414.18|417.96|414.32|417.96|414.32|417.82|414.18|0
1652165130000|2022-05-10 06:45:30|418.25|414.61|418.32|414.68|418.53|414.89|418.25|414.61|0
1652165140000|2022-05-10 06:45:40|418.39|414.75|418.53|414.89|418.53|414.89|418.39|414.75|0
1652165150000|2022-05-10 06:45:50|418.61|414.97|418.25|414.61|418.61|414.97|418.25|414.61|0
1652165160000|2022-05-10 06:46:00|418.39|414.75|417.82|414.18|418.39|414.75|417.82|414.18|0
1652165170000|2022-05-10 06:46:10|417.68|414.04|418.25|414.61|418.25|414.61|417.68|414.04|0
1652165180000|2022-05-10 06:46:20|418.1|414.46|418.25|414.61|418.25|414.61|418.1|414.46|0
1652165190000|2022-05-10 06:46:30|418.18|414.54|418.32|414.68|418.39|414.75|418.1|414.46|0
1652165200000|2022-05-10 06:46:40|418.25|414.61|418.75|415.11|418.75|415.11|418.25|414.61|0
1652165210000|2022-05-10 06:46:50|418.82|415.18|419.1|415.46|419.1|415.46|418.75|415.11|0
1652165220000|2022-05-10 06:47:00|419.25|415.61|419.68|416.04|419.68|416.04|419.25|415.61|0
1652165230000|2022-05-10 06:47:10|419.82|416.18|419.75|416.11|419.82|416.18|419.68|416.04|0
1652165240000|2022-05-10 06:47:20|423.76|420.12|418.83|415.19|423.76|420.12|418.83|415.19|0
1652165250000|2022-05-10 06:47:30|419.05|415.41|418.69|415.05|419.05|415.41|418.69|415.05|0
1652165260000|2022-05-10 06:47:40|418.47|414.83|418.33|414.69|418.62|414.98|418.33|414.69|0
1652165270000|2022-05-10 06:47:50|418.4|414.76|418.83|415.19|418.83|415.19|418.4|414.76|0
1652165280000|2022-05-10 06:48:00|418.97|415.33|419.26|415.62|419.26|415.62|418.97|415.33|0
1652165290000|2022-05-10 06:48:10|419.4|415.76|419.26|415.62|419.4|415.76|419.26|415.62|0
1652165300000|2022-05-10 06:48:20|419.19|415.55|419.12|415.48|419.26|415.62|419.12|415.48|0
1652165310000|2022-05-10 06:48:30|418.97|415.33|418.54|414.9|418.97|415.33|418.54|414.9|0
1652165320000|2022-05-10 06:48:40|418.19|414.55|418.47|414.83|418.47|414.83|418.19|414.55|0
1652165330000|2022-05-10 06:48:50|418.76|415.12|418.69|415.05|418.76|415.12|418.62|414.98|0
1652165340000|2022-05-10 06:49:00|418.83|415.19|418.97|415.33|418.97|415.33|418.83|415.19|0
1652165350000|2022-05-10 06:49:10|419.26|415.62|419.4|415.76|419.4|415.76|419.26|415.62|0
1652165360000|2022-05-10 06:49:20|419.62|415.98|418.97|415.33|419.62|415.98|418.97|415.33|0
1652165370000|2022-05-10 06:49:30|419.11|415.47|418.83|415.19|419.26|415.62|418.69|415.05|0
1652165380000|2022-05-10 06:49:40|418.97|415.33|418.9|415.26|418.97|415.33|418.9|415.26|0
1652165390000|2022-05-10 06:49:50|418.97|415.33|418.83|415.19|418.97|415.33|418.83|415.19|0
1652165400000|2022-05-10 06:50:00|418.76|415.12|419.4|415.76|419.4|415.76|418.76|415.12|0
1652165410000|2022-05-10 06:50:10|419.48|415.84|419.69|416.05|419.69|416.05|419.48|415.84|0
1652165420000|2022-05-10 06:50:20|419.54|415.9|419.54|415.9|419.54|415.9|419.54|415.9|0
1652165430000|2022-05-10 06:50:30|419.69|416.05|419.83|416.19|419.83|416.19|419.69|416.05|0
1652165440000|2022-05-10 06:50:40|419.69|416.05|419.69|416.05|419.76|416.12|419.69|416.05|0
1652165450000|2022-05-10 06:50:50|419.33|415.69|419.26|415.62|419.33|415.69|419.26|415.62|0
1652165460000|2022-05-10 06:51:00|419.4|415.76|419.4|415.76|419.47|415.83|419.4|415.76|0
1652165470000|2022-05-10 06:51:10|419.62|415.98|419.47|415.83|419.62|415.98|419.47|415.83|0
1652165480000|2022-05-10 06:51:20|419.4|415.76|419.54|415.9|419.62|415.98|419.4|415.76|0
1652165490000|2022-05-10 06:51:30|419.33|415.69|419.26|415.62|419.33|415.69|419.26|415.62|0
1652165500000|2022-05-10 06:51:40|419.33|415.69|419.26|415.62|419.4|415.76|419.26|415.62|0
1652165510000|2022-05-10 06:51:50|419.11|415.47|419.11|415.47|419.11|415.47|419.11|415.47|0
1652165520000|2022-05-10 06:52:00|419.04|415.4|418.76|415.12|419.04|415.4|418.76|415.12|0
1652165530000|2022-05-10 06:52:10|418.68|415.04|418.68|415.04|418.76|415.12|418.68|415.04|0
1652165540000|2022-05-10 06:52:20|418.76|415.12|418.68|415.04|418.76|415.12|418.68|415.04|0
1652165550000|2022-05-10 06:52:30|418.76|415.12|418.33|414.69|418.76|415.12|418.33|414.69|0
1652165560000|2022-05-10 06:52:40|418.4|414.76|417.83|414.19|418.4|414.76|417.83|414.19|0
1652165570000|2022-05-10 06:52:50|417.4|413.76|417.54|413.9|417.54|413.9|417.4|413.76|0
1652165580000|2022-05-10 06:53:00|417.33|413.69|417.33|413.69|417.33|413.69|417.19|413.55|0
1652165590000|2022-05-10 06:53:10|417.11|413.47|417.04|413.4|417.11|413.47|416.83|413.19|0
1652165600000|2022-05-10 06:53:20|416.83|413.19|416.68|413.04|416.83|413.19|416.47|412.83|0
1652165610000|2022-05-10 06:53:30|416.54|412.9|416.97|413.33|416.97|413.33|416.54|412.9|0
1652165620000|2022-05-10 06:53:40|416.9|413.26|416.97|413.33|416.97|413.33|416.9|413.26|0
1652165630000|2022-05-10 06:53:50|417.11|413.47|416.9|413.26|417.11|413.47|416.9|413.26|0
1652165640000|2022-05-10 06:54:00|416.83|413.19|417.11|413.47|417.11|413.47|416.83|413.19|0
1652165650000|2022-05-10 06:54:10|417.61|413.97|417.83|414.19|417.97|414.33|417.61|413.97|0
1652165660000|2022-05-10 06:54:20|417.68|414.04|417.68|414.04|417.68|414.04|417.54|413.9|0
1652165670000|2022-05-10 06:54:30|417.76|414.12|417.61|413.97|417.76|414.12|417.54|413.9|0
1652165680000|2022-05-10 06:54:40|417.54|413.9|417.61|413.97|417.68|414.04|417.54|413.9|0
1652165690000|2022-05-10 06:54:50|417.54|413.9|417.54|413.9|417.68|414.04|417.54|413.9|0
1652165700000|2022-05-10 06:55:00|417.47|413.83|417.47|413.83|417.47|413.83|417.47|413.83|0
1652165710000|2022-05-10 06:55:10|417.54|413.9|417.54|413.9|417.68|414.04|417.54|413.9|0
1652165720000|2022-05-10 06:55:20|417.33|413.69|417.25|413.61|417.33|413.69|417.25|413.61|0
1652165730000|2022-05-10 06:55:30|417.54|413.9|417.54|413.9|417.54|413.9|417.47|413.83|0
1652165740000|2022-05-10 06:55:40|417.47|413.83|417.61|413.97|417.61|413.97|417.47|413.83|0
1652165750000|2022-05-10 06:55:50|417.4|413.76|417.4|413.76|417.54|413.9|417.4|413.76|0
1652165760000|2022-05-10 06:56:00|417.47|413.83|417.54|413.9|417.54|413.9|417.47|413.83|0
1652165770000|2022-05-10 06:56:10|417.4|413.76|416.83|413.19|417.4|413.76|416.83|413.19|0
1652165780000|2022-05-10 06:56:20|416.9|413.26|416.9|413.26|416.9|413.26|416.9|413.26|0
1652165790000|2022-05-10 06:56:30|416.97|413.33|416.9|413.26|416.97|413.33|416.9|413.26|0
1652165800000|2022-05-10 06:56:40|416.97|413.33|417.33|413.69|417.33|413.69|416.97|413.33|0
1652165810000|2022-05-10 06:56:50|417.4|413.76|417.54|413.9|417.54|413.9|417.4|413.76|0
1652165820000|2022-05-10 06:57:00|417.4|413.76|417.4|413.76|417.54|413.9|417.4|413.76|0
1652165830000|2022-05-10 06:57:10|417.25|413.61|416.97|413.33|417.33|413.69|416.97|413.33|0
1652165840000|2022-05-10 06:57:20|417.04|413.4|416.97|413.33|417.11|413.47|416.97|413.33|0
1652165850000|2022-05-10 06:57:30|416.9|413.26|416.97|413.33|416.97|413.33|416.9|413.26|0
1652165860000|2022-05-10 06:57:40|417.11|413.47|417.11|413.47|417.11|413.47|416.97|413.33|0
1652165870000|2022-05-10 06:57:50|416.9|413.26|417.11|413.47|417.11|413.47|416.83|413.19|0
1652165880000|2022-05-10 06:58:00|417.04|413.4|416.97|413.33|417.11|413.47|416.97|413.33|0
1652165890000|2022-05-10 06:58:10|417.04|413.4|416.54|412.9|417.11|413.47|416.54|412.9|0
1652165900000|2022-05-10 06:58:20|416.4|412.76|416.76|413.12|416.82|413.18|416.4|412.76|0
1652165910000|2022-05-10 06:58:30|416.82|413.18|416.9|413.26|416.97|413.33|416.82|413.18|0
1652165920000|2022-05-10 06:58:40|416.82|413.18|416.54|412.9|416.82|413.18|416.54|412.9|0
1652165930000|2022-05-10 06:58:50|416.4|412.76|416.54|412.9|416.54|412.9|416.4|412.76|0
1652165940000|2022-05-10 06:59:00|416.47|412.83|416.4|412.76|416.54|412.9|416.4|412.76|0
1652165950000|2022-05-10 06:59:10|416.61|412.97|416.82|413.18|416.82|413.18|416.61|412.97|0
1652165960000|2022-05-10 06:59:20|416.97|413.33|416.68|413.04|417.25|413.61|416.68|413.04|0
1652165970000|2022-05-10 06:59:30|416.82|413.18|416.61|412.97|416.82|413.18|416.54|412.9|0
1652165980000|2022-05-10 06:59:40|416.54|412.9|416.97|413.33|416.97|413.33|416.54|412.9|0
1652165990000|2022-05-10 06:59:50|416.9|413.26|417.47|413.83|417.47|413.83|416.9|413.26|0
1652166000000|2022-05-10 07:00:00|417.11|413.47|417.82|414.18|417.82|414.18|417.11|413.47|0
1652166010000|2022-05-10 07:00:10|417.61|413.97|417.75|414.11|417.75|414.11|417.25|413.61|0
1652166020000|2022-05-10 07:00:20|418.25|414.61|418.54|414.9|418.54|414.9|418.25|414.61|0
1652166030000|2022-05-10 07:00:30|418.68|415.04|418.82|415.18|418.97|415.33|418.61|414.97|0
1652166040000|2022-05-10 07:00:40|418.97|415.33|418.54|414.9|419.04|415.4|418.54|414.9|0
1652166050000|2022-05-10 07:00:50|418.25|414.61|418.97|415.33|418.97|415.33|418.11|414.47|0
1652166060000|2022-05-10 07:01:00|418.82|415.18|418.54|414.9|418.82|415.18|418.25|414.61|0
1652166070000|2022-05-10 07:01:10|418.04|414.4|418.54|414.9|418.54|414.9|418.04|414.4|0
1652166080000|2022-05-10 07:01:20|418.82|415.18|418.68|415.04|418.82|415.18|418.68|415.04|0
1652166090000|2022-05-10 07:01:30|418.82|415.18|418.82|415.18|418.82|415.18|418.82|415.18|0
1652166100000|2022-05-10 07:01:40|418.9|415.26|418.82|415.18|418.97|415.33|418.82|415.18|0
1652166110000|2022-05-10 07:01:50|419.18|415.54|419.11|415.47|419.18|415.54|419.04|415.4|0
1652166120000|2022-05-10 07:02:00|419.47|415.83|419.33|415.69|419.54|415.9|419.33|415.69|0
1652166130000|2022-05-10 07:02:10|419.25|415.61|419.33|415.69|419.33|415.69|419.11|415.47|0
1652166140000|2022-05-10 07:02:20|419.25|415.61|419.68|416.04|419.68|416.04|419.25|415.61|0
1652166150000|2022-05-10 07:02:30|419.4|415.76|419.39|415.75|419.4|415.76|419.25|415.61|0
1652166160000|2022-05-10 07:02:40|419.25|415.61|419.11|415.47|419.25|415.61|419.11|415.47|0
1652166170000|2022-05-10 07:02:50|419.04|415.4|419.33|415.69|419.33|415.69|418.9|415.26|0
1652166180000|2022-05-10 07:03:00|419.25|415.61|419.18|415.54|419.54|415.9|419.18|415.54|0
1652166190000|2022-05-10 07:03:10|419.11|415.47|419.11|415.47|419.25|415.61|419.11|415.47|0
1652166200000|2022-05-10 07:03:20|418.68|415.04|418.54|414.9|418.68|415.04|418.54|414.9|0
1652166210000|2022-05-10 07:03:30|418.47|414.83|418.68|415.04|418.97|415.33|418.47|414.83|0
1652166220000|2022-05-10 07:03:40|418.97|415.33|418.97|415.33|418.97|415.33|418.82|415.18|0
1652166230000|2022-05-10 07:03:50|419.11|415.47|419.25|415.61|419.25|415.61|419.11|415.47|0
1652166240000|2022-05-10 07:04:00|419.39|415.75|419.97|416.33|420.11|416.47|419.39|415.75|0
1652166250000|2022-05-10 07:04:10|419.9|416.26|420.11|416.47|420.11|416.47|419.9|416.26|0
1652166260000|2022-05-10 07:04:20|420.04|416.4|419.76|416.12|420.04|416.4|419.76|416.12|0
1652166270000|2022-05-10 07:04:30|419.54|415.9|420.04|416.4|420.04|416.4|419.54|415.9|0
1652166280000|2022-05-10 07:04:40|420.25|416.61|419.97|416.33|420.25|416.61|419.97|416.33|0
1652166290000|2022-05-10 07:04:50|419.9|416.26|420.25|416.61|420.25|416.61|419.9|416.26|0
1652166300000|2022-05-10 07:05:00|419.85|416.73|419.85|416.73|419.85|416.73|419.85|416.73|0
1652166310000|2022-05-10 07:05:10|419.92|416.8|419.28|416.16|419.92|416.8|419.28|416.16|0
1652166320000|2022-05-10 07:05:20|419.13|416.01|419.06|415.94|419.21|416.09|418.99|415.87|0
1652166330000|2022-05-10 07:05:30|418.85|415.73|418.7|415.58|418.85|415.73|418.7|415.58|0
1652166340000|2022-05-10 07:05:40|418.56|415.44|418.42|415.3|418.56|415.44|418.42|415.3|0
1652166350000|2022-05-10 07:05:50|417.7|414.58|417.56|414.44|417.7|414.58|417.42|414.3|0
1652166360000|2022-05-10 07:06:00|417.92|414.8|418.49|415.37|418.49|415.37|417.7|414.58|0
1652166370000|2022-05-10 07:06:10|418.56|415.44|418.27|415.15|418.64|415.52|418.27|415.15|0
1652166380000|2022-05-10 07:06:20|418.13|415.01|418.56|415.44|418.56|415.44|418.13|415.01|0
1652166390000|2022-05-10 07:06:30|418.27|415.15|418.49|415.37|418.56|415.44|418.27|415.15|0
1652166400000|2022-05-10 07:06:40|418.92|415.8|418.85|415.73|418.92|415.8|418.7|415.58|0
1652166410000|2022-05-10 07:06:50|418.7|415.58|418.7|415.58|418.7|415.58|418.27|415.15|0
1652166420000|2022-05-10 07:07:00|418.42|415.3|418.63|415.51|418.63|415.51|418.42|415.3|0
1652166430000|2022-05-10 07:07:10|418.56|415.44|417.85|414.73|418.56|415.44|417.85|414.73|0
1652166440000|2022-05-10 07:07:20|418.13|415.01|417.7|414.58|418.13|415.01|417.7|414.58|0
1652166450000|2022-05-10 07:07:30|417.85|414.73|416.92|413.8|417.85|414.73|416.92|413.8|0
1652166460000|2022-05-10 07:07:40|417.06|413.94|417.49|414.37|417.49|414.37|417.06|413.94|0
1652166470000|2022-05-10 07:07:50|417.63|414.51|417.42|414.3|417.63|414.51|417.42|414.3|0
1652166480000|2022-05-10 07:08:00|417.13|414.01|416.85|413.73|417.13|414.01|416.78|413.66|0
1652166490000|2022-05-10 07:08:10|417.13|414.01|416.99|413.87|417.42|414.3|416.99|413.87|0
1652166500000|2022-05-10 07:08:20|417.13|414.01|417.13|414.01|417.13|414.01|417.06|413.94|0
1652166510000|2022-05-10 07:08:30|417.56|414.44|418.13|415.01|418.13|415.01|417.56|414.44|0
1652166520000|2022-05-10 07:08:40|418.06|414.94|418.7|415.58|418.7|415.58|418.06|414.94|0
1652166530000|2022-05-10 07:08:50|418.85|415.73|419.42|416.3|419.42|416.3|418.85|415.73|0
1652166540000|2022-05-10 07:09:00|419.28|416.16|419.13|416.01|419.49|416.37|419.13|416.01|0
1652166550000|2022-05-10 07:09:10|418.42|415.3|419.21|416.09|419.28|416.16|418.42|415.3|0
1652166560000|2022-05-10 07:09:20|419.28|416.16|419.7|416.58|419.7|416.58|419.28|416.16|0
1652166570000|2022-05-10 07:09:30|419.13|416.01|419.13|416.01|419.13|416.01|418.85|415.73|0
1652166580000|2022-05-10 07:09:40|419.49|416.37|419.42|416.3|419.49|416.37|419.35|416.23|0
1652166590000|2022-05-10 07:09:50|419.78|416.66|420.21|417.09|420.21|417.09|419.78|416.66|0
1652166600000|2022-05-10 07:10:00|420.42|417.3|420.5|417.38|420.57|417.45|420.42|417.3|0
1652166610000|2022-05-10 07:10:10|420.42|417.3|420.42|417.3|420.57|417.45|420.07|416.95|0
1652166620000|2022-05-10 07:10:20|420.57|417.45|421|417.88|421|417.88|420.57|417.45|0
1652166630000|2022-05-10 07:10:30|421.43|418.31|421.57|418.45|421.71|418.59|421.43|418.31|0
1652166640000|2022-05-10 07:10:40|421.43|418.31|421.14|418.02|421.43|418.31|421.14|418.02|0
1652166650000|2022-05-10 07:10:50|421.21|418.09|421.28|418.16|421.43|418.31|421.21|418.09|0
1652166660000|2022-05-10 07:11:00|421.36|418.24|421.07|417.95|421.36|418.24|421.07|417.95|0
1652166670000|2022-05-10 07:11:10|421.21|418.09|422|418.88|422|418.88|421.21|418.09|0
1652166680000|2022-05-10 07:11:20|422.15|419.03|422.58|419.46|422.58|419.46|422.15|419.03|0
1652166690000|2022-05-10 07:11:30|422.51|419.39|422.29|419.17|422.58|419.46|422.29|419.17|0
1652166700000|2022-05-10 07:11:40|422.15|419.03|422.43|419.31|422.43|419.31|422.15|419.03|0
1652166710000|2022-05-10 07:11:50|422.86|419.74|422.72|419.6|422.94|419.82|422.72|419.6|0
1652166720000|2022-05-10 07:12:00|422.29|419.17|422.8|419.68|422.8|419.68|422.29|419.17|0
1652166730000|2022-05-10 07:12:10|422.86|419.74|422.72|419.6|422.86|419.74|422.58|419.46|0
1652166740000|2022-05-10 07:12:20|422.58|419.46|422.58|419.46|422.58|419.46|422.43|419.31|0
1652166750000|2022-05-10 07:12:30|422.43|419.31|421.57|418.45|422.51|419.39|421.57|418.45|0
1652166760000|2022-05-10 07:12:40|421.28|418.16|421.43|418.31|421.86|418.74|421.28|418.16|0
1652166770000|2022-05-10 07:12:50|421.57|418.45|421.71|418.59|421.71|418.59|421.57|418.45|0
1652166780000|2022-05-10 07:13:00|421.93|418.81|422.08|418.96|422.51|419.39|421.93|418.81|0
1652166790000|2022-05-10 07:13:10|421.86|418.74|421.71|418.59|421.86|418.74|421.64|418.52|0
1652166800000|2022-05-10 07:13:20|422.29|419.17|422.58|419.46|422.65|419.53|422.29|419.17|0
1652166810000|2022-05-10 07:13:30|422.65|419.53|422.79|419.67|423.01|419.89|422.65|419.53|0
1652166820000|2022-05-10 07:13:40|422.43|419.31|421.86|418.74|422.43|419.31|421.86|418.74|0
1652166830000|2022-05-10 07:13:50|421.57|418.45|421.28|418.16|421.57|418.45|421.28|418.16|0
1652166840000|2022-05-10 07:14:00|421.21|418.09|421.21|418.09|421.21|418.09|420.85|417.73|0
1652166850000|2022-05-10 07:14:10|421.43|418.31|421.71|418.59|421.86|418.74|421.36|418.24|0
1652166860000|2022-05-10 07:14:20|421.86|418.74|421.57|418.45|421.93|418.81|421.57|418.45|0
1652166870000|2022-05-10 07:14:30|421.93|418.81|421.57|418.45|422|418.88|421.57|418.45|0
1652166880000|2022-05-10 07:14:40|421.28|418.16|420.85|417.73|421.28|418.16|420.85|417.73|0
1652166890000|2022-05-10 07:14:50|420.99|417.87|420.71|417.59|420.99|417.87|420.71|417.59|0
1652166900000|2022-05-10 07:15:00|420.64|417.52|421.71|418.59|421.71|418.59|420.64|417.52|0
1652166910000|2022-05-10 07:15:10|422.29|419.17|421.79|418.67|422.29|419.17|421.79|418.67|0
1652166920000|2022-05-10 07:15:20|421.5|418.38|421.14|418.02|421.5|418.38|420.99|417.87|0
1652166930000|2022-05-10 07:15:30|421.21|418.09|420.56|417.44|421.21|418.09|420.56|417.44|0
1652166940000|2022-05-10 07:15:40|420.28|417.16|420.13|417.01|420.28|417.16|419.7|416.58|0
1652166950000|2022-05-10 07:15:50|420.21|417.09|420.85|417.73|420.85|417.73|420.21|417.09|0
1652166960000|2022-05-10 07:16:00|420.13|417.01|419.7|416.58|420.13|417.01|419.56|416.44|0
1652166970000|2022-05-10 07:16:10|419.2|416.08|419.2|416.08|419.42|416.3|419.2|416.08|0
1652166980000|2022-05-10 07:16:20|419.7|416.58|418.99|415.87|419.7|416.58|418.7|415.58|0
1652166990000|2022-05-10 07:16:30|419.27|416.15|419.63|416.51|419.63|416.51|419.27|416.15|0
1652167000000|2022-05-10 07:16:40|419.78|416.66|419.56|416.44|419.99|416.87|419.56|416.44|0
1652167010000|2022-05-10 07:16:50|419.41|416.29|419.06|415.94|419.41|416.29|419.06|415.94|0
1652167020000|2022-05-10 07:17:00|419.27|416.15|418.34|415.22|419.27|416.15|418.34|415.22|0
1652167030000|2022-05-10 07:17:10|418.13|415.01|418.06|414.94|418.27|415.15|418.06|414.94|0
1652167040000|2022-05-10 07:17:20|418.13|415.01|418.63|415.51|418.63|415.51|418.13|415.01|0
1652167050000|2022-05-10 07:17:30|418.92|415.8|418.63|415.51|418.92|415.8|418.63|415.51|0
1652167060000|2022-05-10 07:17:40|418.7|415.58|418.7|415.58|418.7|415.58|418.63|415.51|0
1652167070000|2022-05-10 07:17:50|418.56|415.44|417.98|414.86|418.56|415.44|417.98|414.86|0
1652167080000|2022-05-10 07:18:00|417.84|414.72|418.56|415.44|418.56|415.44|417.84|414.72|0
1652167090000|2022-05-10 07:18:10|418.27|415.15|418.41|415.29|418.7|415.58|418.27|415.15|0
1652167100000|2022-05-10 07:18:20|418.56|415.44|418.56|415.44|418.7|415.58|418.56|415.44|0
1652167110000|2022-05-10 07:18:30|418.92|415.8|419.7|416.58|419.7|416.58|418.92|415.8|0
1652167120000|2022-05-10 07:18:40|419.78|416.66|419.99|416.87|420.13|417.01|419.78|416.66|0
1652167130000|2022-05-10 07:18:50|419.84|416.72|420.21|417.09|420.21|417.09|419.84|416.72|0
1652167140000|2022-05-10 07:19:00|420.13|417.01|419.27|416.15|420.13|417.01|419.13|416.01|0
1652167150000|2022-05-10 07:19:10|418.77|415.65|419.2|416.08|419.2|416.08|418.77|415.65|0
1652167160000|2022-05-10 07:19:20|419.13|416.01|419.77|416.65|419.77|416.65|419.13|416.01|0
1652167170000|2022-05-10 07:19:30|419.99|416.87|420.2|417.08|420.2|417.08|419.99|416.87|0
1652167180000|2022-05-10 07:19:40|420.35|417.23|420.35|417.23|420.42|417.3|420.27|417.15|0
1652167190000|2022-05-10 07:19:50|420.27|417.15|420.13|417.01|420.27|417.15|419.84|416.72|0
1652167200000|2022-05-10 07:20:00|420.27|417.15|419.99|416.87|420.27|417.15|419.99|416.87|0
1652167210000|2022-05-10 07:20:10|420.06|416.94|420.06|416.94|420.06|416.94|419.84|416.72|0
1652167220000|2022-05-10 07:20:20|419.7|416.58|419.77|416.65|419.77|416.65|419.2|416.08|0
1652167230000|2022-05-10 07:20:30|419.49|416.37|419.27|416.15|419.49|416.37|419.06|415.94|0
1652167240000|2022-05-10 07:20:40|419.06|415.94|418.91|415.79|419.06|415.94|418.91|415.79|0
1652167250000|2022-05-10 07:20:50|418.98|415.86|418.98|415.86|418.98|415.86|418.91|415.79|0
1652167260000|2022-05-10 07:21:00|419.06|415.94|418.98|415.86|419.06|415.94|418.91|415.79|0
1652167270000|2022-05-10 07:21:10|418.55|415.43|418.12|415|418.63|415.51|418.12|415|0
1652167280000|2022-05-10 07:21:20|418.2|415.08|418.49|415.37|418.84|415.72|418.2|415.08|0
1652167290000|2022-05-10 07:21:30|418.34|415.22|418.49|415.37|418.49|415.37|418.34|415.22|0
1652167300000|2022-05-10 07:21:40|418.41|415.29|418.7|415.58|418.7|415.58|418.41|415.29|0
1652167310000|2022-05-10 07:21:50|418.27|415.15|418.27|415.15|418.27|415.15|418.27|415.15|0
1652167320000|2022-05-10 07:22:00|418.41|415.29|418.84|415.72|418.84|415.72|418.27|415.15|0
1652167330000|2022-05-10 07:22:10|419.41|416.29|419.56|416.44|419.56|416.44|419.41|416.29|0
1652167340000|2022-05-10 07:22:20|419.41|416.29|418.84|415.72|419.41|416.29|418.7|415.58|0
1652167350000|2022-05-10 07:22:30|418.7|415.58|418.98|415.86|418.98|415.86|418.7|415.58|0
1652167360000|2022-05-10 07:22:40|418.7|415.58|418.55|415.43|418.84|415.72|418.55|415.43|0
1652167370000|2022-05-10 07:22:50|418.12|415|417.7|414.58|418.12|415|417.7|414.58|0
1652167380000|2022-05-10 07:23:00|417.63|414.51|417.7|414.58|417.84|414.72|417.27|414.15|0
1652167390000|2022-05-10 07:23:10|417.63|414.51|416.98|413.86|417.63|414.51|416.98|413.86|0
1652167400000|2022-05-10 07:23:20|417.27|414.15|417.27|414.15|417.34|414.22|417.27|414.15|0
1652167410000|2022-05-10 07:23:30|416.84|413.72|417.84|414.72|417.84|414.72|416.84|413.72|0
1652167420000|2022-05-10 07:23:40|417.98|414.86|417.91|414.79|418.06|414.94|417.91|414.79|0
1652167430000|2022-05-10 07:23:50|417.77|414.65|417.84|414.72|417.98|414.86|417.77|414.65|0
1652167440000|2022-05-10 07:24:00|417.98|414.86|418.55|415.43|418.63|415.51|417.98|414.86|0
1652167450000|2022-05-10 07:24:10|418.27|415.15|418.12|415|418.27|415.15|417.98|414.86|0
1652167460000|2022-05-10 07:24:20|417.98|414.86|418.41|415.29|418.41|415.29|417.98|414.86|0
1652167470000|2022-05-10 07:24:30|418.27|415.15|417.41|414.29|418.27|415.15|417.41|414.29|0
1652167480000|2022-05-10 07:24:40|417.84|414.72|417.12|414|417.84|414.72|417.12|414|0
1652167490000|2022-05-10 07:24:50|416.91|413.79|416.7|413.58|416.98|413.86|416.7|413.58|0
1652167500000|2022-05-10 07:25:00|416.98|413.86|417.05|413.93|417.27|414.15|416.84|413.72|0
1652167510000|2022-05-10 07:25:10|417.27|414.15|417.12|414|417.55|414.43|417.12|414|0
1652167520000|2022-05-10 07:25:20|416.84|413.72|416.7|413.58|416.84|413.72|416.55|413.43|0
1652167530000|2022-05-10 07:25:30|416.84|413.72|416.77|413.65|417.2|414.08|416.77|413.65|0
1652167540000|2022-05-10 07:25:40|417.2|414.08|416.91|413.79|417.34|414.22|416.91|413.79|0
1652167550000|2022-05-10 07:25:50|416.41|413.29|416.84|413.72|416.84|413.72|416.27|413.15|0
1652167560000|2022-05-10 07:26:00|416.98|413.86|416.98|413.86|416.98|413.86|416.84|413.72|0
1652167570000|2022-05-10 07:26:10|417.12|414|416.55|413.43|417.2|414.08|416.55|413.43|0
1652167580000|2022-05-10 07:26:20|416.48|413.36|416.63|413.51|416.63|413.51|416.48|413.36|0
1652167590000|2022-05-10 07:26:30|416.55|413.43|416.69|413.57|416.98|413.86|416.55|413.43|0
1652167600000|2022-05-10 07:26:40|416.84|413.72|416.41|413.29|416.84|413.72|416.41|413.29|0
1652167610000|2022-05-10 07:26:50|416.55|413.43|416.63|413.51|416.69|413.57|416.55|413.43|0
1652167620000|2022-05-10 07:27:00|416.55|413.43|416.48|413.36|416.55|413.43|416.27|413.15|0
1652167630000|2022-05-10 07:27:10|416.55|413.43|416.41|413.29|416.55|413.43|416.41|413.29|0
1652167640000|2022-05-10 07:27:20|416.55|413.43|417.12|414|417.12|414|416.55|413.43|0
1652167650000|2022-05-10 07:27:30|417.05|413.93|417.41|414.29|417.48|414.36|417.05|413.93|0
1652167660000|2022-05-10 07:27:40|417.55|414.43|417.77|414.65|417.77|414.65|417.55|414.43|0
1652167670000|2022-05-10 07:27:50|417.84|414.72|417.84|414.72|417.84|414.72|417.55|414.43|0
1652167680000|2022-05-10 07:28:00|417.98|414.86|418.12|415|418.26|415.14|417.98|414.86|0
1652167690000|2022-05-10 07:28:10|418.48|415.36|417.77|414.65|418.48|415.36|417.77|414.65|0
1652167700000|2022-05-10 07:28:20|417.55|414.43|417.34|414.22|417.55|414.43|417.34|414.22|0
1652167710000|2022-05-10 07:28:30|417.55|414.43|417.69|414.57|417.69|414.57|417.55|414.43|0
1652167720000|2022-05-10 07:28:40|417.98|414.86|418.41|415.29|418.41|415.29|417.98|414.86|0
1652167730000|2022-05-10 07:28:50|417.98|414.86|418.12|415|418.12|415|417.98|414.86|0
1652167740000|2022-05-10 07:29:00|417.91|414.79|418.12|415|418.2|415.08|417.84|414.72|0
1652167750000|2022-05-10 07:29:10|417.98|414.86|417.84|414.72|417.98|414.86|417.84|414.72|0
1652167760000|2022-05-10 07:29:20|417.77|414.65|417.91|414.79|417.91|414.79|417.77|414.65|0
1652167770000|2022-05-10 07:29:30|417.84|414.72|418.26|415.14|418.55|415.43|417.84|414.72|0
1652167780000|2022-05-10 07:29:40|418.12|415|417.98|414.86|418.12|415|417.98|414.86|0
1652167790000|2022-05-10 07:29:50|417.84|414.72|418.34|415.22|418.34|415.22|417.84|414.72|0
1652167800000|2022-05-10 07:30:00|418.26|415.14|420.41|417.29|420.41|417.29|418.26|415.14|0
1652167810000|2022-05-10 07:30:10|420.27|417.15|419.98|416.86|420.41|417.29|419.98|416.86|0
1652167820000|2022-05-10 07:30:20|420.41|417.29|420.84|417.72|420.99|417.87|420.41|417.29|0
1652167830000|2022-05-10 07:30:30|420.7|417.58|420.92|417.8|420.92|417.8|420.7|417.58|0
1652167840000|2022-05-10 07:30:40|420.84|417.72|421.42|418.3|421.42|418.3|420.84|417.72|0
1652167850000|2022-05-10 07:30:50|421.56|418.44|420.99|417.87|421.56|418.44|420.84|417.72|0
1652167860000|2022-05-10 07:31:00|421.13|418.01|421.42|418.3|421.42|418.3|421.13|418.01|0
1652167870000|2022-05-10 07:31:10|421.56|418.44|421.27|418.15|421.85|418.73|421.27|418.15|0
1652167880000|2022-05-10 07:31:20|421.35|418.23|421.35|418.23|421.35|418.23|420.92|417.8|0
1652167890000|2022-05-10 07:31:30|421.42|418.3|421.13|418.01|421.49|418.37|421.13|418.01|0
1652167900000|2022-05-10 07:31:40|421.06|417.94|421.64|418.52|421.64|418.52|421.06|417.94|0
1652167910000|2022-05-10 07:31:50|421.99|418.87|422.5|419.38|422.5|419.38|421.99|418.87|0
1652167920000|2022-05-10 07:32:00|422.28|419.16|421.7|418.58|422.28|419.16|421.64|418.52|0
1652167930000|2022-05-10 07:32:10|421.99|418.87|421.78|418.66|421.99|418.87|421.78|418.66|0
1652167940000|2022-05-10 07:32:20|421.7|418.58|422.07|418.95|422.21|419.09|421.7|418.58|0
1652167950000|2022-05-10 07:32:30|421.99|418.87|422.14|419.02|422.28|419.16|421.99|418.87|0
1652167960000|2022-05-10 07:32:40|422.07|418.95|421.7|418.58|422.07|418.95|421.7|418.58|0
1652167970000|2022-05-10 07:32:50|421.99|418.87|421.78|418.66|421.99|418.87|421.78|418.66|0
1652167980000|2022-05-10 07:33:00|421.99|418.87|422.14|419.02|422.14|419.02|421.99|418.87|0
1652167990000|2022-05-10 07:33:10|422.28|419.16|422.42|419.3|422.42|419.3|421.99|418.87|0
1652168000000|2022-05-10 07:33:20|422.57|419.45|422.57|419.45|422.57|419.45|422.42|419.3|0
1652168010000|2022-05-10 07:33:30|422.35|419.23|422.35|419.23|422.5|419.38|422.21|419.09|0
1652168020000|2022-05-10 07:33:40|422.28|419.16|422.42|419.3|422.42|419.3|422.28|419.16|0
1652168030000|2022-05-10 07:33:50|422.28|419.16|421.63|418.51|422.28|419.16|421.63|418.51|0
1652168040000|2022-05-10 07:34:00|421.78|418.66|421.85|418.73|421.99|418.87|421.78|418.66|0
1652168050000|2022-05-10 07:34:10|421.92|418.8|422.21|419.09|422.21|419.09|421.85|418.73|0
1652168060000|2022-05-10 07:34:20|422.28|419.16|423|419.88|423|419.88|422.28|419.16|0
1652168070000|2022-05-10 07:34:30|423.07|419.95|423.86|420.74|424.3|421.18|423.07|419.95|0
1652168080000|2022-05-10 07:34:40|423.72|420.6|423.72|420.6|423.72|420.6|423.51|420.39|0
1652168090000|2022-05-10 07:34:50|423.58|420.46|423.51|420.39|423.58|420.46|423.43|420.31|0
1652168100000|2022-05-10 07:35:00|423.43|420.31|423.58|420.46|423.58|420.46|423.43|420.31|0
1652168110000|2022-05-10 07:35:10|423.57|420.45|423.43|420.31|423.72|420.6|423.43|420.31|0
1652168120000|2022-05-10 07:35:20|423.36|420.24|422.93|419.81|423.36|420.24|422.93|419.81|0
1652168130000|2022-05-10 07:35:30|423.29|420.17|422.57|419.45|423.29|420.17|422.57|419.45|0
1652168140000|2022-05-10 07:35:40|422.85|419.73|422.71|419.59|422.85|419.73|422.71|419.59|0
1652168150000|2022-05-10 07:35:50|422.64|419.52|422.71|419.59|422.71|419.59|422.57|419.45|0
1652168160000|2022-05-10 07:36:00|422.85|419.73|422.85|419.73|422.85|419.73|422.85|419.73|0
1652168170000|2022-05-10 07:36:10|423.14|420.02|422.71|419.59|423.14|420.02|422.71|419.59|0
1652168180000|2022-05-10 07:36:20|422.64|419.52|422.5|419.38|422.64|419.52|422.06|418.94|0
1652168190000|2022-05-10 07:36:30|422.85|419.73|422.57|419.45|422.85|419.73|422.57|419.45|0
1652168200000|2022-05-10 07:36:40|422.42|419.3|422.64|419.52|422.71|419.59|422.42|419.3|0
1652168210000|2022-05-10 07:36:50|422.71|419.59|422.78|419.66|422.78|419.66|422.71|419.59|0
1652168220000|2022-05-10 07:37:00|422.93|419.81|422.64|419.52|422.93|419.81|422.64|419.52|0
1652168230000|2022-05-10 07:37:10|422.42|419.3|422.13|419.01|422.42|419.3|421.99|418.87|0
1652168240000|2022-05-10 07:37:20|421.99|418.87|422.06|418.94|422.06|418.94|421.92|418.8|0
1652168250000|2022-05-10 07:37:30|422.13|419.01|422.35|419.23|422.35|419.23|422.06|418.94|0
1652168260000|2022-05-10 07:37:40|422.64|419.52|422.5|419.38|422.64|419.52|422.5|419.38|0
1652168270000|2022-05-10 07:37:50|422.85|419.73|422.35|419.23|422.85|419.73|422.35|419.23|0
1652168280000|2022-05-10 07:38:00|422.13|419.01|420.7|417.58|422.13|419.01|420.7|417.58|0
1652168290000|2022-05-10 07:38:10|420.77|417.65|420.55|417.43|420.77|417.65|420.41|417.29|0
1652168300000|2022-05-10 07:38:20|420.7|417.58|421.13|418.01|421.13|418.01|420.7|417.58|0
1652168310000|2022-05-10 07:38:30|421.27|418.15|420.7|417.58|421.27|418.15|420.7|417.58|0
1652168320000|2022-05-10 07:38:40|420.55|417.43|420.55|417.43|420.63|417.51|420.55|417.43|0
1652168330000|2022-05-10 07:38:50|420.63|417.51|420.55|417.43|420.63|417.51|420.55|417.43|0
1652168340000|2022-05-10 07:39:00|420.41|417.29|419.91|416.79|420.41|417.29|419.83|416.71|0
1652168350000|2022-05-10 07:39:10|419.55|416.43|419.83|416.71|419.83|416.71|419.55|416.43|0
1652168360000|2022-05-10 07:39:20|419.26|416.14|419.62|416.5|419.69|416.57|419.26|416.14|0
1652168370000|2022-05-10 07:39:30|419.55|416.43|419.34|416.22|419.55|416.43|419.12|416|0
1652168380000|2022-05-10 07:39:40|419.69|416.57|419.83|416.71|420.2|417.08|419.69|416.57|0
1652168390000|2022-05-10 07:39:50|419.69|416.57|419.69|416.57|419.77|416.65|419.62|416.5|0
1652168400000|2022-05-10 07:40:00|419.77|416.65|419.4|416.28|419.77|416.65|419.4|416.28|0
1652168410000|2022-05-10 07:40:10|419.55|416.43|419.48|416.36|419.83|416.71|419.48|416.36|0
1652168420000|2022-05-10 07:40:20|419.55|416.43|419.26|416.14|419.55|416.43|419.26|416.14|0
1652168430000|2022-05-10 07:40:30|419.19|416.07|418.48|415.36|419.19|416.07|418.48|415.36|0
1652168440000|2022-05-10 07:40:40|418.4|415.28|418.69|415.57|418.69|415.57|418.4|415.28|0
1652168450000|2022-05-10 07:40:50|418.83|415.71|418.91|415.79|419.4|416.28|418.83|415.71|0
1652168460000|2022-05-10 07:41:00|418.48|415.36|419.19|416.07|419.19|416.07|418.48|415.36|0
1652168470000|2022-05-10 07:41:10|419.76|416.64|419.76|416.64|419.76|416.64|419.69|416.57|0
1652168480000|2022-05-10 07:41:20|420.12|417|420.41|417.29|420.41|417.29|420.12|417|0
1652168490000|2022-05-10 07:41:30|420.26|417.14|419.83|416.71|420.26|417.14|419.83|416.71|0
1652168500000|2022-05-10 07:41:40|420.12|417|419.62|416.5|420.12|417|419.62|416.5|0
1652168510000|2022-05-10 07:41:50|419.26|416.14|419.55|416.43|419.55|416.43|419.26|416.14|0
1652168520000|2022-05-10 07:42:00|419.69|416.57|419.83|416.71|419.98|416.86|419.69|416.57|0
1652168530000|2022-05-10 07:42:10|420.48|417.36|421.27|418.15|421.27|418.15|420.48|417.36|0
1652168540000|2022-05-10 07:42:20|421.2|418.08|421.34|418.22|421.7|418.58|421.2|418.08|0
1652168550000|2022-05-10 07:42:30|421.12|418|421.12|418|421.12|418|421.12|418|0
1652168560000|2022-05-10 07:42:40|421.2|418.08|420.98|417.86|421.2|418.08|420.98|417.86|0
1652168570000|2022-05-10 07:42:50|421.2|418.08|422.71|419.59|422.71|419.59|421.2|418.08|0
1652168580000|2022-05-10 07:43:00|422.64|419.52|422.85|419.73|422.85|419.73|422.56|419.44|0
1652168590000|2022-05-10 07:43:10|423.14|420.02|422.78|419.66|423.14|420.02|422.64|419.52|0
1652168600000|2022-05-10 07:43:20|422.99|419.87|423.07|419.95|423.21|420.09|422.99|419.87|0
1652168610000|2022-05-10 07:43:30|423.28|420.16|422.64|419.52|423.28|420.16|422.42|419.3|0
1652168620000|2022-05-10 07:43:40|422.42|419.3|422.78|419.66|422.78|419.66|422.27|419.15|0
1652168630000|2022-05-10 07:43:50|422.71|419.59|422.85|419.73|422.85|419.73|422.71|419.59|0
1652168640000|2022-05-10 07:44:00|422.56|419.44|422.64|419.52|422.71|419.59|422.56|419.44|0
1652168650000|2022-05-10 07:44:10|422.56|419.44|422.42|419.3|422.71|419.59|422.42|419.3|0
1652168660000|2022-05-10 07:44:20|422.35|419.23|423.14|420.02|423.28|420.16|422.35|419.23|0
1652168670000|2022-05-10 07:44:30|423.5|420.38|423.43|420.31|423.57|420.45|423.43|420.31|0
1652168680000|2022-05-10 07:44:40|423.28|420.16|423.21|420.09|423.28|420.16|422.99|419.87|0
1652168690000|2022-05-10 07:44:50|423.14|420.02|423.65|420.53|423.65|420.53|422.99|419.87|0
1652168700000|2022-05-10 07:45:00|423.28|420.16|422.71|419.59|423.65|420.53|422.71|419.59|0
1652168710000|2022-05-10 07:45:10|422.99|419.87|423.5|420.38|423.5|420.38|422.99|419.87|0
1652168720000|2022-05-10 07:45:20|423.79|420.67|423.79|420.67|423.79|420.67|423.65|420.53|0
1652168730000|2022-05-10 07:45:30|423.71|420.59|423.57|420.45|423.71|420.59|423.57|420.45|0
1652168740000|2022-05-10 07:45:40|423.43|420.31|423.57|420.45|423.57|420.45|423.43|420.31|0
1652168750000|2022-05-10 07:45:50|423.65|420.53|423.57|420.45|423.65|420.53|423.57|420.45|0
1652168760000|2022-05-10 07:46:00|424|420.88|424|420.88|424|420.88|424|420.88|0
1652168770000|2022-05-10 07:46:10|423.93|420.81|424.22|421.1|424.22|421.1|423.93|420.81|0
1652168780000|2022-05-10 07:46:20|424.29|421.17|424.29|421.17|424.44|421.32|424.29|421.17|0
1652168790000|2022-05-10 07:46:30|424.22|421.1|424.37|421.25|424.37|421.25|424.08|420.96|0
1652168800000|2022-05-10 07:46:40|424.58|421.46|424.44|421.32|424.66|421.54|424.44|421.32|0
1652168810000|2022-05-10 07:46:50|424.22|421.1|424.44|421.32|424.44|421.32|424|420.88|0
1652168820000|2022-05-10 07:47:00|424.58|421.46|423.93|420.81|424.66|421.54|423.93|420.81|0
1652168830000|2022-05-10 07:47:10|423.28|420.16|423.07|419.95|423.28|420.16|422.99|419.87|0
1652168840000|2022-05-10 07:47:20|422.99|419.87|422.85|419.73|423.14|420.02|422.85|419.73|0
1652168850000|2022-05-10 07:47:30|422.56|419.44|423.07|419.95|423.07|419.95|422.56|419.44|0
1652168860000|2022-05-10 07:47:40|423.28|420.16|423.64|420.52|423.64|420.52|423.28|420.16|0
1652168870000|2022-05-10 07:47:50|423.86|420.74|424.51|421.39|424.51|421.39|423.86|420.74|0
1652168880000|2022-05-10 07:48:00|424.44|421.32|424.44|421.32|424.72|421.6|424.29|421.17|0
1652168890000|2022-05-10 07:48:10|424.37|421.25|424.43|421.31|424.65|421.53|424.37|421.25|0
1652168900000|2022-05-10 07:48:20|424.51|421.39|424.51|421.39|424.72|421.6|424.51|421.39|0
1652168910000|2022-05-10 07:48:30|424.58|421.46|425.59|422.47|425.59|422.47|424.58|421.46|0
1652168920000|2022-05-10 07:48:40|425.52|422.4|424.58|421.46|425.52|422.4|424.58|421.46|0
1652168930000|2022-05-10 07:48:50|424.87|421.75|424.8|421.68|424.87|421.75|424.72|421.6|0
1652168940000|2022-05-10 07:49:00|424.94|421.82|425.16|422.04|425.16|422.04|424.94|421.82|0
1652168950000|2022-05-10 07:49:10|425.09|421.97|425.09|421.97|425.09|421.97|425.01|421.89|0
1652168960000|2022-05-10 07:49:20|425.01|421.89|424.94|421.82|425.01|421.89|424.87|421.75|0
1652168970000|2022-05-10 07:49:30|424.8|421.68|425.74|422.62|425.74|422.62|424.8|421.68|0
1652168980000|2022-05-10 07:49:40|425.88|422.76|426.1|422.98|426.1|422.98|425.88|422.76|0
1652168990000|2022-05-10 07:49:50|425.88|422.76|425.01|421.89|425.88|422.76|425.01|421.89|0
1652169000000|2022-05-10 07:50:00|424.58|421.46|424.15|421.03|424.58|421.46|424.15|421.03|0
1652169010000|2022-05-10 07:50:10|424|420.88|424.08|420.96|424.08|420.96|423.93|420.81|0
1652169020000|2022-05-10 07:50:20|423.79|420.67|423.93|420.81|424|420.88|423.79|420.67|0
1652169030000|2022-05-10 07:50:30|423.86|420.74|424.29|421.17|424.29|421.17|423.71|420.59|0
1652169040000|2022-05-10 07:50:40|424.36|421.24|424.22|421.1|424.36|421.24|424.22|421.1|0
1652169050000|2022-05-10 07:50:50|424.43|421.31|424.29|421.17|424.65|421.53|424.29|421.17|0
1652169060000|2022-05-10 07:51:00|424.36|421.24|423.86|420.74|424.43|421.31|423.86|420.74|0
1652169070000|2022-05-10 07:51:10|423.64|420.52|423.86|420.74|423.86|420.74|423.64|420.52|0
1652169080000|2022-05-10 07:51:20|423.93|420.81|423.86|420.74|423.93|420.81|423.64|420.52|0
1652169090000|2022-05-10 07:51:30|423.64|420.52|423.57|420.45|423.64|420.52|423.57|420.45|0
1652169100000|2022-05-10 07:51:40|423.5|420.38|422.99|419.87|423.5|420.38|422.99|419.87|0
1652169110000|2022-05-10 07:51:50|422.78|419.66|422.49|419.37|423.28|420.16|422.49|419.37|0
1652169120000|2022-05-10 07:52:00|422.63|419.51|422.7|419.58|422.7|419.58|422.63|419.51|0
1652169130000|2022-05-10 07:52:10|422.78|419.66|422.99|419.87|423.28|420.16|422.78|419.66|0
1652169140000|2022-05-10 07:52:20|423.57|420.45|423.86|420.74|423.86|420.74|423.5|420.38|0
1652169150000|2022-05-10 07:52:30|424|420.88|423.86|420.74|424|420.88|423.86|420.74|0
1652169160000|2022-05-10 07:52:40|424|420.88|423.35|420.23|424.14|421.02|423.35|420.23|0
1652169170000|2022-05-10 07:52:50|423.21|420.09|423.93|420.81|423.93|420.81|423.21|420.09|0
1652169180000|2022-05-10 07:53:00|424.22|421.1|425.59|422.47|425.59|422.47|424.22|421.1|0
1652169190000|2022-05-10 07:53:10|425.52|422.4|425.59|422.47|425.59|422.47|425.3|422.18|0
1652169200000|2022-05-10 07:53:20|425.16|422.04|424.87|421.75|425.23|422.11|424.87|421.75|0
1652169210000|2022-05-10 07:53:30|425.52|422.4|425.59|422.47|425.73|422.61|425.52|422.4|0
1652169220000|2022-05-10 07:53:40|425.52|422.4|425.95|422.83|425.95|422.83|425.52|422.4|0
1652169230000|2022-05-10 07:53:50|426.02|422.9|426.02|422.9|426.75|423.63|426.02|422.9|0
1652169240000|2022-05-10 07:54:00|425.66|422.54|425.95|422.83|425.95|422.83|425.66|422.54|0
1652169250000|2022-05-10 07:54:10|425.73|422.61|425.81|422.69|426.17|423.05|425.73|422.61|0
1652169260000|2022-05-10 07:54:20|425.73|422.61|425.59|422.47|425.81|422.69|425.59|422.47|0
1652169270000|2022-05-10 07:54:30|425.88|422.76|425.23|422.11|425.88|422.76|425.23|422.11|0
1652169280000|2022-05-10 07:54:40|424.94|421.82|425.44|422.32|425.44|422.32|424.94|421.82|0
1652169290000|2022-05-10 07:54:50|425.59|422.47|426.39|423.27|426.39|423.27|425.59|422.47|0
1652169300000|2022-05-10 07:55:00|426.31|423.19|427.04|423.92|427.04|423.92|426.31|423.19|0
1652169310000|2022-05-10 07:55:10|427.11|423.99|426.68|423.56|427.11|423.99|426.6|423.48|0
1652169320000|2022-05-10 07:55:20|426.6|423.48|426.75|423.63|426.75|423.63|426.46|423.34|0
1652169330000|2022-05-10 07:55:30|426.46|423.34|426.75|423.63|426.75|423.63|426.46|423.34|0
1652169340000|2022-05-10 07:55:40|426.31|423.19|426.17|423.05|426.46|423.34|426.17|423.05|0
1652169350000|2022-05-10 07:55:50|425.59|422.47|424.8|421.68|425.59|422.47|424.8|421.68|0
1652169360000|2022-05-10 07:56:00|424.94|421.82|424.14|421.02|424.94|421.82|424.14|421.02|0
1652169370000|2022-05-10 07:56:10|423.71|420.59|424.14|421.02|424.22|421.1|423.71|420.59|0
1652169380000|2022-05-10 07:56:20|424.29|421.17|425.23|422.11|425.23|422.11|424.29|421.17|0
1652169390000|2022-05-10 07:56:30|424.72|421.6|424.94|421.82|425.08|421.96|424.72|421.6|0
1652169400000|2022-05-10 07:56:40|425.52|422.4|426.1|422.98|426.1|422.98|425.52|422.4|0
1652169410000|2022-05-10 07:56:50|425.88|422.76|426.17|423.05|426.31|423.19|425.88|422.76|0
1652169420000|2022-05-10 07:57:00|426.31|423.19|426.6|423.48|426.6|423.48|426.31|423.19|0
1652169430000|2022-05-10 07:57:10|426.75|423.63|426.68|423.56|426.75|423.63|426.68|423.56|0
1652169440000|2022-05-10 07:57:20|425.88|422.76|425.81|422.69|426.02|422.9|425.81|422.69|0
1652169450000|2022-05-10 07:57:30|425.73|422.61|424.94|421.82|425.73|422.61|424.65|421.53|0
1652169460000|2022-05-10 07:57:40|424.58|421.46|424.51|421.39|424.65|421.53|424.29|421.17|0
1652169470000|2022-05-10 07:57:50|424.43|421.31|425.59|422.47|425.59|422.47|424.43|421.31|0
1652169480000|2022-05-10 07:58:00|425.37|422.25|425.3|422.18|425.37|422.25|425.3|422.18|0
1652169490000|2022-05-10 07:58:10|425.01|421.89|424.36|421.24|425.01|421.89|424.22|421.1|0
1652169500000|2022-05-10 07:58:20|423.85|420.73|423.85|420.73|424.29|421.17|423.85|420.73|0
1652169510000|2022-05-10 07:58:30|423.78|420.66|423.78|420.66|423.78|420.66|423.78|420.66|0
1652169520000|2022-05-10 07:58:40|423.71|420.59|424|420.88|424|420.88|423.64|420.52|0
1652169530000|2022-05-10 07:58:50|424.29|421.17|424.65|421.53|424.72|421.6|424.29|421.17|0
1652169540000|2022-05-10 07:59:00|424.72|421.6|424.43|421.31|424.72|421.6|424.43|421.31|0
1652169550000|2022-05-10 07:59:10|424.36|421.24|423.85|420.73|424.36|421.24|423.85|420.73|0
1652169560000|2022-05-10 07:59:20|423.78|420.66|423.93|420.81|423.93|420.81|423.78|420.66|0
1652169570000|2022-05-10 07:59:30|424|420.88|424.29|421.17|424.29|421.17|424|420.88|0
1652169580000|2022-05-10 07:59:40|424.14|421.02|424.5|421.38|424.5|421.38|424.14|421.02|0
1652169590000|2022-05-10 07:59:50|424.57|421.45|425.73|422.61|425.73|422.61|424.57|421.45|0
1652169600000|2022-05-10 08:00:00|425.59|422.47|425.44|422.32|425.66|422.54|425.44|422.32|0
1652169610000|2022-05-10 08:00:10|425.59|422.47|424.86|421.74|425.59|422.47|424.57|421.45|0
1652169620000|2022-05-10 08:00:20|425.3|422.18|425.52|422.4|425.52|422.4|425.23|422.11|0
1652169630000|2022-05-10 08:00:30|425.73|422.61|425.88|422.76|425.88|422.76|425.44|422.32|0
1652169640000|2022-05-10 08:00:40|425.95|422.83|425.95|422.83|425.95|422.83|425.88|422.76|0
1652169650000|2022-05-10 08:00:50|426.16|423.04|425.95|422.83|426.16|423.04|425.81|422.69|0
1652169660000|2022-05-10 08:01:00|425.81|422.69|425.59|422.47|425.88|422.76|425.59|422.47|0
1652169670000|2022-05-10 08:01:10|425.66|422.54|424.72|421.6|425.73|422.61|424.72|421.6|0
1652169680000|2022-05-10 08:01:20|425.15|422.03|424.86|421.74|425.15|422.03|424.86|421.74|0
1652169690000|2022-05-10 08:01:30|425.3|422.18|425.3|422.18|425.52|422.4|425.3|422.18|0
1652169700000|2022-05-10 08:01:40|425.66|422.54|425.01|421.89|425.66|422.54|425.01|421.89|0
1652169710000|2022-05-10 08:01:50|424.94|421.82|424.5|421.38|424.94|421.82|424.28|421.16|0
1652169720000|2022-05-10 08:02:00|424.86|421.74|426.16|423.04|426.16|423.04|424.86|421.74|0
1652169730000|2022-05-10 08:02:10|425.59|422.47|425.59|422.47|425.59|422.47|425.52|422.4|0
1652169740000|2022-05-10 08:02:20|425.58|422.46|425.01|421.89|425.58|422.46|425.01|421.89|0
1652169750000|2022-05-10 08:02:30|425.3|422.18|425.87|422.75|425.87|422.75|425.15|422.03|0
1652169760000|2022-05-10 08:02:40|426.31|423.19|426.02|422.9|426.31|423.19|426.02|422.9|0
1652169770000|2022-05-10 08:02:50|426.16|423.04|426.89|423.77|426.89|423.77|426.16|423.04|0
1652169780000|2022-05-10 08:03:00|426.74|423.62|426.82|423.7|426.82|423.7|426.67|423.55|0
1652169790000|2022-05-10 08:03:10|426.53|423.41|425.73|422.61|426.53|423.41|425.73|422.61|0
1652169800000|2022-05-10 08:03:20|425.3|422.18|425.37|422.25|425.37|422.25|424.86|421.74|0
1652169810000|2022-05-10 08:03:30|425.44|422.32|425.3|422.18|425.44|422.32|425.3|422.18|0
1652169820000|2022-05-10 08:03:40|425.44|422.32|425.58|422.46|425.8|422.68|425.44|422.32|0
1652169830000|2022-05-10 08:03:50|425.95|422.83|425.66|422.54|425.95|422.83|425.66|422.54|0
1652169840000|2022-05-10 08:04:00|425.51|422.39|425.58|422.46|426.24|423.12|425.51|422.39|0
1652169850000|2022-05-10 08:04:10|425.87|422.75|426.02|422.9|426.02|422.9|425.73|422.61|0
1652169860000|2022-05-10 08:04:20|425.73|422.61|425.73|422.61|425.73|422.61|425.73|422.61|0
1652169870000|2022-05-10 08:04:30|425.58|422.46|425.44|422.32|425.58|422.46|425.29|422.17|0
1652169880000|2022-05-10 08:04:40|425.29|422.17|425.73|422.61|425.73|422.61|425.29|422.17|0
1652169890000|2022-05-10 08:04:50|424.86|421.74|425.15|422.03|425.15|422.03|424.86|421.74|0
1652169900000|2022-05-10 08:05:00|425.37|422.25|425.73|422.61|425.8|422.68|425.37|422.25|0
1652169910000|2022-05-10 08:05:10|425.8|422.68|426.24|423.12|426.24|423.12|425.8|422.68|0
1652169920000|2022-05-10 08:05:20|425.95|422.83|425.66|422.54|425.95|422.83|425.44|422.32|0
1652169930000|2022-05-10 08:05:30|425.44|422.32|425.15|422.03|425.44|422.32|425.15|422.03|0
1652169940000|2022-05-10 08:05:40|424.94|421.82|425.15|422.03|425.15|422.03|424.94|421.82|0
1652169950000|2022-05-10 08:05:50|425.51|422.39|425.73|422.61|425.73|422.61|425.44|422.32|0
1652169960000|2022-05-10 08:06:00|425.8|422.68|426.02|422.9|426.16|423.04|425.8|422.68|0
1652169970000|2022-05-10 08:06:10|425.87|422.75|425.29|422.17|425.87|422.75|425.29|422.17|0
1652169980000|2022-05-10 08:06:20|425.22|422.1|425.08|421.96|425.22|422.1|425.08|421.96|0
1652169990000|2022-05-10 08:06:30|425.15|422.03|424.57|421.45|425.15|422.03|424.5|421.38|0
1652170000000|2022-05-10 08:06:40|424.79|421.67|424.07|420.95|424.79|421.67|423.99|420.87|0
1652170010000|2022-05-10 08:06:50|424.28|421.16|424.43|421.31|424.43|421.31|424.28|421.16|0
1652170020000|2022-05-10 08:07:00|424.21|421.09|424.14|421.02|424.21|421.09|424.07|420.95|0
1652170030000|2022-05-10 08:07:10|423.85|420.73|423.7|420.58|423.85|420.73|423.7|420.58|0
1652170040000|2022-05-10 08:07:20|423.64|420.52|423.99|420.87|423.99|420.87|423.64|420.52|0
1652170050000|2022-05-10 08:07:30|423.7|420.58|423.64|420.52|423.85|420.73|423.64|420.52|0
1652170060000|2022-05-10 08:07:40|423.42|420.3|423.64|420.52|423.7|420.58|423.42|420.3|0
1652170070000|2022-05-10 08:07:50|423.42|420.3|423.13|420.01|423.49|420.37|423.13|420.01|0
1652170080000|2022-05-10 08:08:00|423.06|419.94|423.13|420.01|423.13|420.01|423.06|419.94|0
1652170090000|2022-05-10 08:08:10|422.98|419.86|422.7|419.58|422.98|419.86|422.12|419|0
1652170100000|2022-05-10 08:08:20|422.34|419.22|422.48|419.36|422.55|419.43|422.34|419.22|0
1652170110000|2022-05-10 08:08:30|422.41|419.29|422.41|419.29|422.41|419.29|422.41|419.29|0
1652170120000|2022-05-10 08:08:40|422.26|419.14|422.26|419.14|422.41|419.29|422.19|419.07|0
1652170130000|2022-05-10 08:08:50|422.19|419.07|422.34|419.22|422.34|419.22|422.19|419.07|0
1652170140000|2022-05-10 08:09:00|422.55|419.43|422.41|419.29|422.55|419.43|422.41|419.29|0
1652170150000|2022-05-10 08:09:10|422.05|418.93|422.41|419.29|422.41|419.29|422.05|418.93|0
1652170160000|2022-05-10 08:09:20|422.19|419.07|421.83|418.71|422.19|419.07|421.83|418.71|0
1652170170000|2022-05-10 08:09:30|421.97|418.85|421.62|418.5|421.97|418.85|421.62|418.5|0
1652170180000|2022-05-10 08:09:40|421.69|418.57|421.91|418.79|421.91|418.79|421.69|418.57|0
1652170190000|2022-05-10 08:09:50|421.76|418.64|421.47|418.35|421.76|418.64|421.47|418.35|0
1652170200000|2022-05-10 08:10:00|421.62|418.5|421.69|418.57|422.05|418.93|421.62|418.5|0
1652170210000|2022-05-10 08:10:10|421.54|418.42|421.54|418.42|421.54|418.42|421.4|418.28|0
1652170220000|2022-05-10 08:10:20|421.26|418.14|421.33|418.21|421.33|418.21|421.26|418.14|0
1652170230000|2022-05-10 08:10:30|421.19|418.07|421.91|418.79|421.91|418.79|421.19|418.07|0
1652170240000|2022-05-10 08:10:40|421.69|418.57|421.97|418.85|422.12|419|421.69|418.57|0
1652170250000|2022-05-10 08:10:50|421.83|418.71|421.83|418.71|421.97|418.85|421.83|418.71|0
1652170260000|2022-05-10 08:11:00|421.91|418.79|421.91|418.79|421.91|418.79|421.91|418.79|0
1652170270000|2022-05-10 08:11:10|421.97|418.85|422.19|419.07|422.26|419.14|421.97|418.85|0
1652170280000|2022-05-10 08:11:20|422.12|419|421.9|418.78|422.12|419|421.83|418.71|0
1652170290000|2022-05-10 08:11:30|421.83|418.71|421.69|418.57|421.83|418.71|421.54|418.42|0
1652170300000|2022-05-10 08:11:40|421.83|418.71|422.05|418.93|422.05|418.93|421.83|418.71|0
1652170310000|2022-05-10 08:11:50|421.9|418.78|422.05|418.93|422.05|418.93|421.9|418.78|0
1652170320000|2022-05-10 08:12:00|421.97|418.85|422.12|419|422.12|419|421.97|418.85|0
1652170330000|2022-05-10 08:12:10|422.05|418.93|421.97|418.85|422.05|418.93|421.97|418.85|0
1652170340000|2022-05-10 08:12:20|421.69|418.57|421.54|418.42|421.69|418.57|421.4|418.28|0
1652170350000|2022-05-10 08:12:30|421.25|418.13|421.04|417.92|421.25|418.13|420.9|417.78|0
1652170360000|2022-05-10 08:12:40|420.97|417.85|421.47|418.35|421.47|418.35|420.97|417.85|0
1652170370000|2022-05-10 08:12:50|421.83|418.71|421.47|418.35|421.83|418.71|421.47|418.35|0
1652170380000|2022-05-10 08:13:00|421.4|418.28|421.4|418.28|421.54|418.42|421.4|418.28|0
1652170390000|2022-05-10 08:13:10|421.25|418.13|421.25|418.13|421.25|418.13|421.25|418.13|0
1652170400000|2022-05-10 08:13:20|421.54|418.42|421.54|418.42|421.54|418.42|421.54|418.42|0
1652170410000|2022-05-10 08:13:30|421.62|418.5|422.12|419|422.12|419|421.62|418.5|0
1652170420000|2022-05-10 08:13:40|422.26|419.14|422.34|419.22|422.34|419.22|422.26|419.14|0
1652170430000|2022-05-10 08:13:50|422.84|419.72|422.62|419.5|422.84|419.72|422.62|419.5|0
1652170440000|2022-05-10 08:14:00|422.84|419.72|422.55|419.43|422.84|419.72|422.55|419.43|0
1652170450000|2022-05-10 08:14:10|422.26|419.14|422.4|419.28|422.55|419.43|422.26|419.14|0
1652170460000|2022-05-10 08:14:20|422.12|419|422.19|419.07|422.19|419.07|422.12|419|0
1652170470000|2022-05-10 08:14:30|422.26|419.14|422.84|419.72|422.84|419.72|422.26|419.14|0
1652170480000|2022-05-10 08:14:40|422.91|419.79|423.2|420.08|423.27|420.15|422.91|419.79|0
1652170490000|2022-05-10 08:14:50|423.12|420|423.7|420.58|423.7|420.58|423.12|420|0
1652170500000|2022-05-10 08:15:00|423.49|420.37|423.41|420.29|423.49|420.37|423.41|420.29|0
1652170510000|2022-05-10 08:15:10|423.12|420|422.55|419.43|423.12|420|422.55|419.43|0
1652170520000|2022-05-10 08:15:20|422.26|419.14|422.26|419.14|422.33|419.21|422.26|419.14|0
1652170530000|2022-05-10 08:15:30|421.9|418.78|421.9|418.78|421.97|418.85|421.68|418.56|0
1652170540000|2022-05-10 08:15:40|421.83|418.71|421.68|418.56|421.83|418.71|421.54|418.42|0
1652170550000|2022-05-10 08:15:50|421.54|418.42|421.68|418.56|421.68|418.56|421.54|418.42|0
1652170560000|2022-05-10 08:16:00|421.11|417.99|421.33|418.21|421.33|418.21|421.04|417.92|0
1652170570000|2022-05-10 08:16:10|421.11|417.99|420.9|417.78|421.11|417.99|420.9|417.78|0
1652170580000|2022-05-10 08:16:20|420.68|417.56|420.82|417.7|420.9|417.78|420.68|417.56|0
1652170590000|2022-05-10 08:16:30|420.68|417.56|420.82|417.7|420.9|417.78|420.68|417.56|0
1652170600000|2022-05-10 08:16:40|420.53|417.41|420.75|417.63|420.75|417.63|420.47|417.35|0
1652170610000|2022-05-10 08:16:50|420.53|417.41|420.68|417.56|420.68|417.56|420.53|417.41|0
1652170620000|2022-05-10 08:17:00|420.53|417.41|420.68|417.56|420.68|417.56|420.53|417.41|0
1652170630000|2022-05-10 08:17:10|420.61|417.49|420.61|417.49|420.68|417.56|420.61|417.49|0
1652170640000|2022-05-10 08:17:20|420.32|417.2|420.25|417.13|420.32|417.2|420.1|416.98|0
1652170650000|2022-05-10 08:17:30|420.39|417.27|420.53|417.41|420.53|417.41|420.39|417.27|0
1652170660000|2022-05-10 08:17:40|420.39|417.27|420.68|417.56|420.68|417.56|420.39|417.27|0
1652170670000|2022-05-10 08:17:50|421.04|417.92|420.9|417.78|421.04|417.92|420.9|417.78|0
1652170680000|2022-05-10 08:18:00|420.82|417.7|420.18|417.06|420.82|417.7|420.18|417.06|0
1652170690000|2022-05-10 08:18:10|420.1|416.98|420.25|417.13|420.25|417.13|420.1|416.98|0
1652170700000|2022-05-10 08:18:20|420.32|417.2|420.1|416.98|420.32|417.2|420.1|416.98|0
1652170710000|2022-05-10 08:18:30|420.25|417.13|420.25|417.13|420.32|417.2|420.25|417.13|0
1652170720000|2022-05-10 08:18:40|420.39|417.27|420.1|416.98|420.39|417.27|420.1|416.98|0
1652170730000|2022-05-10 08:18:50|420.25|417.13|420.68|417.56|420.68|417.56|420.25|417.13|0
1652170740000|2022-05-10 08:19:00|420.96|417.84|420.68|417.56|420.96|417.84|420.68|417.56|0
1652170750000|2022-05-10 08:19:10|420.53|417.41|420.68|417.56|420.68|417.56|420.46|417.34|0
1652170760000|2022-05-10 08:19:20|420.61|417.49|420.46|417.34|420.61|417.49|420.46|417.34|0
1652170770000|2022-05-10 08:19:30|420.1|416.98|420.25|417.13|420.25|417.13|420.1|416.98|0
1652170780000|2022-05-10 08:19:40|420.18|417.06|420.1|416.98|420.18|417.06|420.1|416.98|0
1652170790000|2022-05-10 08:19:50|420.25|417.13|420.1|416.98|420.25|417.13|420.1|416.98|0
1652170800000|2022-05-10 08:20:00|420.18|417.06|420.1|416.98|420.18|417.06|420.1|416.98|0
1652170810000|2022-05-10 08:20:10|420.25|417.13|419.39|416.27|420.25|417.13|418.96|415.84|0
1652170820000|2022-05-10 08:20:20|419.24|416.12|419.24|416.12|419.24|416.12|418.96|415.84|0
1652170830000|2022-05-10 08:20:30|419.1|415.98|419.24|416.12|419.24|416.12|418.96|415.84|0
1652170840000|2022-05-10 08:20:40|419.03|415.91|419.1|415.98|419.1|415.98|418.81|415.69|0
1652170850000|2022-05-10 08:20:50|418.96|415.84|418.74|415.62|418.96|415.84|418.74|415.62|0
1652170860000|2022-05-10 08:21:00|418.89|415.77|418.67|415.55|418.89|415.77|418.6|415.48|0
1652170870000|2022-05-10 08:21:10|418.89|415.77|418.81|415.69|418.89|415.77|418.81|415.69|0
1652170880000|2022-05-10 08:21:20|418.96|415.84|419.17|416.05|419.17|416.05|418.96|415.84|0
1652170890000|2022-05-10 08:21:30|419.24|416.12|419.53|416.41|419.6|416.48|419.24|416.12|0
1652170900000|2022-05-10 08:21:40|419.67|416.55|419.67|416.55|419.67|416.55|419.67|416.55|0
1652170910000|2022-05-10 08:21:50|419.82|416.7|420.1|416.98|420.1|416.98|419.82|416.7|0
1652170920000|2022-05-10 08:22:00|420.53|417.41|420.53|417.41|420.53|417.41|420.53|417.41|0
1652170930000|2022-05-10 08:22:10|420.32|417.2|420.25|417.13|420.32|417.2|420.25|417.13|0
1652170940000|2022-05-10 08:22:20|420.39|417.27|420.1|416.98|420.39|417.27|419.96|416.84|0
1652170950000|2022-05-10 08:22:30|420.25|417.13|420.03|416.91|420.25|417.13|420.03|416.91|0
1652170960000|2022-05-10 08:22:40|420.1|416.98|419.53|416.41|420.1|416.98|419.53|416.41|0
1652170970000|2022-05-10 08:22:50|419.6|416.48|418.67|415.55|419.6|416.48|418.67|415.55|0
1652170980000|2022-05-10 08:23:00|419.32|416.2|419.53|416.41|419.53|416.41|419.32|416.2|0
1652170990000|2022-05-10 08:23:10|419.6|416.48|419.6|416.48|419.6|416.48|419.6|416.48|0
1652171000000|2022-05-10 08:23:20|419.46|416.34|419.38|416.26|419.46|416.34|419.24|416.12|0
1652171010000|2022-05-10 08:23:30|419.32|416.2|419.17|416.05|419.38|416.26|419.17|416.05|0
1652171020000|2022-05-10 08:23:40|419.24|416.12|419.1|415.98|419.46|416.34|419.1|415.98|0
1652171030000|2022-05-10 08:23:50|419.03|415.91|418.95|415.83|419.1|415.98|418.95|415.83|0
1652171040000|2022-05-10 08:24:00|418.89|415.77|419.03|415.91|419.03|415.91|418.89|415.77|0
1652171050000|2022-05-10 08:24:10|419.1|415.98|419.03|415.91|419.1|415.98|419.03|415.91|0
1652171060000|2022-05-10 08:24:20|418.53|415.41|417.88|414.76|418.67|415.55|417.88|414.76|0
1652171070000|2022-05-10 08:24:30|417.95|414.83|418.1|414.98|418.1|414.98|417.95|414.83|0
1652171080000|2022-05-10 08:24:40|417.95|414.83|417.95|414.83|418.17|415.05|417.95|414.83|0
1652171090000|2022-05-10 08:24:50|418.03|414.91|418.1|414.98|418.24|415.12|418.03|414.91|0
1652171100000|2022-05-10 08:25:00|418.24|415.12|419.38|416.26|419.38|416.26|418.24|415.12|0
1652171110000|2022-05-10 08:25:10|419.1|415.98|419.1|415.98|419.1|415.98|418.74|415.62|0
1652171120000|2022-05-10 08:25:20|419.24|416.12|419.31|416.19|419.31|416.19|419.24|416.12|0
1652171130000|2022-05-10 08:25:30|419.46|416.34|419.38|416.26|419.46|416.34|419.38|416.26|0
1652171140000|2022-05-10 08:25:40|419.24|416.12|419.38|416.26|419.53|416.41|419.1|415.98|0
1652171150000|2022-05-10 08:25:50|419.24|416.12|419.38|416.26|419.67|416.55|419.24|416.12|0
1652171160000|2022-05-10 08:26:00|419.03|415.91|418.52|415.4|419.03|415.91|418.52|415.4|0
1652171170000|2022-05-10 08:26:10|418.46|415.34|418.38|415.26|418.52|415.4|418.38|415.26|0
1652171180000|2022-05-10 08:26:20|418.46|415.34|417.81|414.69|418.52|415.4|417.81|414.69|0
1652171190000|2022-05-10 08:26:30|417.95|414.83|417.74|414.62|418.03|414.91|417.67|414.55|0
1652171200000|2022-05-10 08:26:40|417.88|414.76|417.74|414.62|417.88|414.76|417.74|414.62|0
1652171210000|2022-05-10 08:26:50|417.67|414.55|418.09|414.97|418.09|414.97|417.6|414.48|0
1652171220000|2022-05-10 08:27:00|417.88|414.76|417.67|414.55|418.03|414.91|417.67|414.55|0
1652171230000|2022-05-10 08:27:10|417.52|414.4|417.38|414.26|417.52|414.4|417.38|414.26|0
1652171240000|2022-05-10 08:27:20|417.52|414.4|417.6|414.48|417.81|414.69|417.52|414.4|0
1652171250000|2022-05-10 08:27:30|417.52|414.4|417.67|414.55|417.67|414.55|417.52|414.4|0
1652171260000|2022-05-10 08:27:40|417.52|414.4|417.45|414.33|417.52|414.4|417.38|414.26|0
1652171270000|2022-05-10 08:27:50|417.24|414.12|416.81|413.69|417.24|414.12|416.81|413.69|0
1652171280000|2022-05-10 08:28:00|416.6|413.48|416.81|413.69|416.81|413.69|416.6|413.48|0
1652171290000|2022-05-10 08:28:10|417.09|413.97|417.24|414.12|417.24|414.12|417.09|413.97|0
1652171300000|2022-05-10 08:28:20|417.38|414.26|417.38|414.26|417.52|414.4|417.38|414.26|0
1652171310000|2022-05-10 08:28:30|417.24|414.12|417.24|414.12|417.24|414.12|417.24|414.12|0
1652171320000|2022-05-10 08:28:40|417.38|414.26|418.09|414.97|418.09|414.97|417.38|414.26|0
1652171330000|2022-05-10 08:28:50|417.95|414.83|417.95|414.83|418.17|415.05|417.95|414.83|0
1652171340000|2022-05-10 08:29:00|418.09|414.97|418.09|414.97|418.09|414.97|417.95|414.83|0
1652171350000|2022-05-10 08:29:10|417.95|414.83|417.88|414.76|417.95|414.83|417.88|414.76|0
1652171360000|2022-05-10 08:29:20|417.95|414.83|417.81|414.69|417.95|414.83|417.81|414.69|0
1652171370000|2022-05-10 08:29:30|418.03|414.91|417.88|414.76|418.03|414.91|417.88|414.76|0
1652171380000|2022-05-10 08:29:40|417.81|414.69|417.6|414.48|417.81|414.69|417.6|414.48|0
1652171390000|2022-05-10 08:29:50|417.66|414.54|417.31|414.19|417.74|414.62|417.31|414.19|0
1652171400000|2022-05-10 08:30:00|417.38|414.26|417.24|414.12|417.38|414.26|417.17|414.05|0
1652171410000|2022-05-10 08:30:10|416.88|413.76|415.29|412.17|416.88|413.76|415.29|412.17|0
1652171420000|2022-05-10 08:30:20|415.15|412.03|414.86|411.74|415.15|412.03|414.86|411.74|0
1652171430000|2022-05-10 08:30:30|414.93|411.81|414.86|411.74|415|411.88|414.86|411.74|0
1652171440000|2022-05-10 08:30:40|415|411.88|415.15|412.03|415.15|412.03|415|411.88|0
1652171450000|2022-05-10 08:30:50|415.29|412.17|415.43|412.31|415.57|412.45|415.29|412.17|0
1652171460000|2022-05-10 08:31:00|415.29|412.17|415.15|412.03|415.29|412.17|415.15|412.03|0
1652171470000|2022-05-10 08:31:10|415.08|411.96|415.29|412.17|415.29|412.17|415|411.88|0
1652171480000|2022-05-10 08:31:20|415|411.88|415|411.88|415|411.88|414.86|411.74|0
1652171490000|2022-05-10 08:31:30|414.86|411.74|415|411.88|415|411.88|414.86|411.74|0
1652171500000|2022-05-10 08:31:40|415.08|411.96|414.86|411.74|415.22|412.1|414.86|411.74|0
1652171510000|2022-05-10 08:31:50|415|411.88|414.86|411.74|415|411.88|414.86|411.74|0
1652171520000|2022-05-10 08:32:00|414.93|411.81|415.15|412.03|415.15|412.03|414.93|411.81|0
1652171530000|2022-05-10 08:32:10|414.93|411.81|414.86|411.74|414.93|411.81|414.86|411.74|0
1652171540000|2022-05-10 08:32:20|415|411.88|415|411.88|415.08|411.96|415|411.88|0
1652171550000|2022-05-10 08:32:30|414.86|411.74|414.86|411.74|414.86|411.74|414.86|411.74|0
1652171560000|2022-05-10 08:32:40|415|411.88|414.86|411.74|415|411.88|414.86|411.74|0
1652171570000|2022-05-10 08:32:50|415|411.88|414.57|412.17|415.14|412.17|414.57|411.88|0
1652171580000|2022-05-10 08:33:00|414.5|412.1|414.5|412.1|414.5|412.1|414.5|412.1|0
1652171590000|2022-05-10 08:33:10|414.64|412.24|414.64|412.24|414.64|412.24|414.64|412.24|0
1652171600000|2022-05-10 08:33:20|414.57|412.17|414.5|412.1|414.57|412.17|414.5|412.1|0
1652171610000|2022-05-10 08:33:30|414.64|412.24|414.64|412.24|414.64|412.24|414.64|412.24|0
1652171620000|2022-05-10 08:33:40|414.5|412.1|414.5|412.1|414.5|412.1|414.5|412.1|0
1652171630000|2022-05-10 08:33:50|414.64|412.24|414.78|412.38|414.78|412.38|414.64|412.24|0
1652171640000|2022-05-10 08:34:00|414.64|412.24|414.64|412.24|414.64|412.24|414.64|412.24|0
1652171650000|2022-05-10 08:34:10|414.72|412.32|414.78|412.38|414.78|412.38|414.72|412.32|0
1652171660000|2022-05-10 08:34:20|415.07|412.67|414.78|412.38|415.07|412.67|414.78|412.38|0
1652171670000|2022-05-10 08:34:30|414.64|412.24|414.64|412.24|414.64|412.24|414.64|412.24|0
1652171680000|2022-05-10 08:34:40|414.78|412.38|414.5|412.1|414.78|412.38|414.5|412.1|0
1652171700000|2022-05-10 08:35:00|414.64|412.24|414.78|412.38|414.78|412.38|414.5|412.1|0
1652171710000|2022-05-10 08:35:10|414.93|412.53|414.72|412.32|414.93|412.53|414.72|412.32|0
1652171720000|2022-05-10 08:35:20|414.5|412.1|414.5|412.1|414.5|412.1|414.5|412.1|0
1652171750000|2022-05-10 08:35:50|414.64|412.24|414.64|412.24|414.64|412.24|414.5|412.1|0
1652171760000|2022-05-10 08:36:00|414.5|412.1|414.78|412.38|414.78|412.38|414.5|412.1|0
1652171770000|2022-05-10 08:36:10|414.64|412.24|414.78|412.38|414.93|412.53|414.64|412.24|0
1652171780000|2022-05-10 08:36:20|414.64|412.24|414.64|412.24|414.64|412.24|414.64|412.24|0
1652171790000|2022-05-10 08:36:30|414.78|412.38|415.07|412.67|415.07|412.67|414.78|412.38|0
1652171800000|2022-05-10 08:36:40|415.14|412.74|415.5|413.1|415.5|413.1|415.14|412.74|0
1652171810000|2022-05-10 08:36:50|415.35|412.95|415.71|413.31|415.71|413.31|415.35|412.95|0
1652171820000|2022-05-10 08:37:00|415.57|413.17|415.43|413.03|415.57|413.17|415.35|412.95|0
1652171830000|2022-05-10 08:37:10|415.35|412.95|415.07|412.67|415.35|412.95|415.07|412.67|0
1652171840000|2022-05-10 08:37:20|415.21|412.81|415.14|412.74|415.21|412.81|415.14|412.74|0
1652171850000|2022-05-10 08:37:30|414.93|412.53|414.78|412.38|414.93|412.53|414.78|412.38|0
1652171860000|2022-05-10 08:37:40|414.93|412.53|414.93|412.53|414.93|412.53|414.78|412.38|0
1652171870000|2022-05-10 08:37:50|414.78|412.38|414.5|412.1|414.78|412.38|414.5|412.1|0
1652171880000|2022-05-10 08:38:00|414.64|412.24|414.78|412.38|414.78|412.38|414.64|412.24|0
1652171890000|2022-05-10 08:38:10|414.64|412.24|414.5|412.1|414.78|412.38|414.5|412.1|0
1652171930000|2022-05-10 08:38:50|414.64|412.24|414.5|412.1|414.64|412.24|414.5|412.1|0
1652171940000|2022-05-10 08:39:00|414.64|412.24|414.5|412.1|414.64|412.24|414.5|412.1|0
1652171950000|2022-05-10 08:39:10|414.78|412.38|415.07|412.67|415.07|412.67|414.78|412.38|0
1652171960000|2022-05-10 08:39:20|415.21|412.81|415.5|413.1|415.5|413.1|415.21|412.81|0
1652171970000|2022-05-10 08:39:30|415.64|413.24|414.92|412.52|415.64|413.24|414.78|412.38|0
1652171980000|2022-05-10 08:39:40|414.78|412.38|414.78|412.38|414.78|412.38|414.78|412.38|0
1652172000000|2022-05-10 08:40:00|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1652172020000|2022-05-10 08:40:20|415.07|412.67|415.21|412.81|415.21|412.81|415.07|412.67|0
1652172030000|2022-05-10 08:40:30|415.35|412.95|415.07|412.67|415.35|412.95|415.07|412.67|0
1652172040000|2022-05-10 08:40:40|415.35|412.95|415.78|413.38|415.78|413.38|415.35|412.95|0
1652172050000|2022-05-10 08:40:50|415.35|412.95|415.78|413.38|415.78|413.38|415.35|412.95|0
1652172060000|2022-05-10 08:41:00|415.64|413.24|415.49|413.09|415.64|413.24|415.49|413.09|0
1652172070000|2022-05-10 08:41:10|415.92|413.52|416.64|414.24|416.64|414.24|415.92|413.52|0
1652172080000|2022-05-10 08:41:20|416.28|413.88|416.78|414.38|417.21|414.81|416.28|413.88|0
1652172090000|2022-05-10 08:41:30|416.5|414.1|416.35|413.95|416.5|414.1|416.35|413.95|0
1652172100000|2022-05-10 08:41:40|416.07|413.67|416.21|413.81|416.21|413.81|416.07|413.67|0
1652172110000|2022-05-10 08:41:50|416.35|413.95|416.21|413.81|416.35|413.95|416.21|413.81|0
1652172120000|2022-05-10 08:42:00|416.07|413.67|416.21|413.81|416.21|413.81|416.07|413.67|0
1652172130000|2022-05-10 08:42:10|416.35|413.95|416.07|413.67|416.35|413.95|416.07|413.67|0
1652172140000|2022-05-10 08:42:20|416.35|413.95|416.21|413.81|416.35|413.95|416.21|413.81|0
1652172150000|2022-05-10 08:42:30|416.35|413.95|416.35|413.95|416.35|413.95|416.35|413.95|0
1652172160000|2022-05-10 08:42:40|416.5|414.1|416.64|414.24|416.64|414.24|416.5|414.1|0
1652172170000|2022-05-10 08:42:50|416.78|414.38|416.64|414.24|416.78|414.38|416.57|414.17|0
1652172180000|2022-05-10 08:43:00|416.35|413.95|416.07|413.67|416.35|413.95|416.07|413.67|0
1652172190000|2022-05-10 08:43:10|416.49|414.09|416.64|414.24|416.64|414.24|416.49|414.09|0
1652172200000|2022-05-10 08:43:20|416.49|414.09|416.49|414.09|416.49|414.09|416.49|414.09|0
1652172210000|2022-05-10 08:43:30|416.43|414.03|416.35|413.95|416.43|414.03|416.21|413.81|0
1652172220000|2022-05-10 08:43:40|416.49|414.09|416.49|414.09|416.49|414.09|416.49|414.09|0
1652172230000|2022-05-10 08:43:50|416.64|414.24|416.57|414.17|416.64|414.24|416.49|414.09|0
1652172240000|2022-05-10 08:44:00|416.78|414.38|416.64|414.24|416.78|414.38|416.64|414.24|0
1652172250000|2022-05-10 08:44:10|416.71|414.31|416.64|414.24|416.71|414.31|416.64|414.24|0
1652172260000|2022-05-10 08:44:20|416.57|414.17|416.35|413.95|416.57|414.17|416.35|413.95|0
1652172270000|2022-05-10 08:44:30|416.49|414.09|416.49|414.09|416.49|414.09|416.35|413.95|0
1652172280000|2022-05-10 08:44:40|416.35|413.95|416.43|414.03|416.49|414.09|416.35|413.95|0
1652172290000|2022-05-10 08:44:50|416.35|413.95|416.06|413.66|416.35|413.95|416.06|413.66|0
1652172300000|2022-05-10 08:45:00|415.64|413.24|416.06|413.66|416.06|413.66|415.64|413.24|0
1652172310000|2022-05-10 08:45:10|415.92|413.52|416.06|413.66|416.06|413.66|415.92|413.52|0
1652172320000|2022-05-10 08:45:20|416|413.6|416.06|413.66|416.06|413.66|416|413.6|0
1652172330000|2022-05-10 08:45:30|416.35|413.95|416.28|413.88|416.35|413.95|416.21|413.81|0
1652172340000|2022-05-10 08:45:40|416.21|413.81|416.35|413.95|416.35|413.95|416.06|413.66|0
1652172350000|2022-05-10 08:45:50|416.49|414.09|416.14|413.74|416.49|414.09|416.14|413.74|0
1652172360000|2022-05-10 08:46:00|416.06|413.66|416.06|413.66|416.14|413.74|415.85|413.45|0
1652172370000|2022-05-10 08:46:10|416.14|413.74|416.06|413.66|416.21|413.81|416.06|413.66|0
1652172380000|2022-05-10 08:46:20|415.92|413.52|415.78|413.38|415.92|413.52|415.78|413.38|0
1652172390000|2022-05-10 08:46:30|415.21|412.81|415.64|413.24|415.64|413.24|415.21|412.81|0
1652172400000|2022-05-10 08:46:40|415.71|413.31|415.64|413.24|415.71|413.31|415.64|413.24|0
1652172410000|2022-05-10 08:46:50|415.49|413.09|415.71|413.31|415.92|413.52|415.49|413.09|0
1652172420000|2022-05-10 08:47:00|415.57|413.17|415.57|413.17|415.57|413.17|415.49|413.09|0
1652172430000|2022-05-10 08:47:10|415.42|413.02|415.21|412.81|415.49|413.09|415.21|412.81|0
1652172440000|2022-05-10 08:47:20|415.06|412.66|415|412.6|415.06|412.66|415|412.6|0
1652172450000|2022-05-10 08:47:30|414.99|412.59|415.06|412.66|415.06|412.66|414.99|412.59|0
1652172460000|2022-05-10 08:47:40|415.21|412.81|415.35|412.95|415.42|413.02|415.21|412.81|0
1652172470000|2022-05-10 08:47:50|415.06|412.66|414.99|412.59|415.06|412.66|414.99|412.59|0
1652172480000|2022-05-10 08:48:00|415.06|412.66|414.64|412.24|415.06|412.66|414.64|412.24|0
1652172490000|2022-05-10 08:48:10|414.57|412.17|414.63|412.23|414.64|412.24|414.57|412.17|0
1652172500000|2022-05-10 08:48:20|414.49|412.09|414.49|412.09|414.63|412.23|414.49|412.09|0
1652172520000|2022-05-10 08:48:40|414.78|412.38|415.06|412.66|415.06|412.66|414.78|412.38|0
1652172530000|2022-05-10 08:48:50|415.14|412.74|415.21|412.81|415.21|412.81|415.14|412.74|0
1652172540000|2022-05-10 08:49:00|415.14|412.74|415.14|412.74|415.14|412.74|415.06|412.66|0
1652172550000|2022-05-10 08:49:10|414.92|412.52|414.78|412.38|414.92|412.52|414.78|412.38|0
1652172560000|2022-05-10 08:49:20|414.92|412.52|414.99|412.59|414.99|412.59|414.92|412.52|0
1652172570000|2022-05-10 08:49:30|415.06|412.66|415.06|412.66|415.21|412.81|415.06|412.66|0
1652172580000|2022-05-10 08:49:40|414.99|412.59|415.06|412.66|415.06|412.66|414.99|412.59|0
1652172590000|2022-05-10 08:49:50|415.21|412.81|415.21|412.81|415.28|412.88|415.21|412.81|0
1652172600000|2022-05-10 08:50:00|415.14|412.74|415.28|412.88|415.28|412.88|415.14|412.74|0
1652172610000|2022-05-10 08:50:10|415.06|412.66|415.06|412.66|415.21|412.81|415.06|412.66|0
1652172620000|2022-05-10 08:50:20|414.92|412.52|415.06|412.66|415.06|412.66|414.92|412.52|0
1652172630000|2022-05-10 08:50:30|415.2|412.8|414.92|412.52|415.2|412.8|414.92|412.52|0
1652172640000|2022-05-10 08:50:40|414.63|412.23|414.78|412.38|414.78|412.38|414.57|412.17|0
1652172650000|2022-05-10 08:50:50|414.92|412.52|415.2|412.8|415.2|412.8|414.92|412.52|0
1652172660000|2022-05-10 08:51:00|415.49|413.09|415.42|413.02|415.49|413.09|415.42|413.02|0
1652172670000|2022-05-10 08:51:10|415.49|413.09|415.2|412.8|415.49|413.09|415.06|412.66|0
1652172680000|2022-05-10 08:51:20|415.14|412.74|415.35|412.95|415.35|412.95|415.14|412.74|0
1652172690000|2022-05-10 08:51:30|415.28|412.88|415.42|413.02|415.42|413.02|415.2|412.8|0
1652172700000|2022-05-10 08:51:40|415.49|413.09|415.35|412.95|415.49|413.09|415.35|412.95|0
1652172710000|2022-05-10 08:51:50|415.42|413.02|415.35|412.95|415.49|413.09|415.35|412.95|0
1652172720000|2022-05-10 08:52:00|415.06|412.66|414.92|412.52|415.06|412.66|414.92|412.52|0
1652172730000|2022-05-10 08:52:10|414.78|412.38|414.78|412.38|414.78|412.38|414.63|412.23|0
1652172740000|2022-05-10 08:52:20|414.92|412.52|415.35|412.95|415.35|412.95|414.92|412.52|0
1652172750000|2022-05-10 08:52:30|415.2|412.8|415.35|412.95|415.49|413.09|415.2|412.8|0
1652172760000|2022-05-10 08:52:40|415.49|413.09|415.63|413.23|415.63|413.23|415.49|413.09|0
1652172770000|2022-05-10 08:52:50|415.78|413.38|415.49|413.09|415.78|413.38|415.35|412.95|0
1652172780000|2022-05-10 08:53:00|415.35|412.95|415.35|412.95|415.35|412.95|415.35|412.95|0
1652172790000|2022-05-10 08:53:10|415.2|412.8|415.14|412.74|415.2|412.8|415.14|412.74|0
1652172800000|2022-05-10 08:53:20|415.2|412.8|415.2|412.8|415.2|412.8|415.2|412.8|0
1652172810000|2022-05-10 08:53:30|415.06|412.66|415.28|412.88|415.28|412.88|415.06|412.66|0
1652172820000|2022-05-10 08:53:40|415.35|412.95|415.49|413.09|415.49|413.09|415.35|412.95|0
1652172830000|2022-05-10 08:53:50|415.56|413.16|415.49|413.09|415.56|413.16|415.49|413.09|0
1652172840000|2022-05-10 08:54:00|415.92|413.52|416.14|413.74|416.35|413.95|415.92|413.52|0
1652172850000|2022-05-10 08:54:10|416.2|413.8|416.2|413.8|416.2|413.8|416.2|413.8|0
1652172860000|2022-05-10 08:54:20|416.06|413.66|416.2|413.8|416.2|413.8|416.06|413.66|0
1652172870000|2022-05-10 08:54:30|416.06|413.66|415.92|413.52|416.2|413.8|415.92|413.52|0
1652172880000|2022-05-10 08:54:40|416.06|413.66|416.2|413.8|416.2|413.8|416.06|413.66|0
1652172890000|2022-05-10 08:54:50|416.28|413.88|416.99|414.59|416.99|414.59|416.28|413.88|0
1652172900000|2022-05-10 08:55:00|416.85|414.45|416.35|413.95|416.85|414.45|416.2|413.8|0
1652172910000|2022-05-10 08:55:10|416.2|413.8|416.2|413.8|416.2|413.8|416.2|413.8|0
1652172920000|2022-05-10 08:55:20|416.13|413.73|415.92|413.52|416.2|413.8|415.92|413.52|0
1652172930000|2022-05-10 08:55:30|415.85|413.45|415.92|413.52|415.92|413.52|415.85|413.45|0
1652172940000|2022-05-10 08:55:40|415.63|413.23|415.77|413.37|415.77|413.37|415.63|413.23|0
1652172950000|2022-05-10 08:55:50|415.92|413.52|415.77|413.37|415.92|413.52|415.77|413.37|0
1652172960000|2022-05-10 08:56:00|415.92|413.52|416.06|413.66|416.06|413.66|415.92|413.52|0
1652172970000|2022-05-10 08:56:10|416.2|413.8|416.2|413.8|416.2|413.8|416.13|413.73|0
1652172980000|2022-05-10 08:56:20|416.13|413.73|416.28|413.88|416.28|413.88|416.06|413.66|0
1652172990000|2022-05-10 08:56:30|416.35|413.95|416.28|413.88|416.35|413.95|416.28|413.88|0
1652173000000|2022-05-10 08:56:40|416.49|414.09|416.35|413.95|416.49|414.09|416.2|413.8|0
1652173010000|2022-05-10 08:56:50|416.49|414.09|416.63|414.23|416.63|414.23|416.49|414.09|0
1652173020000|2022-05-10 08:57:00|416.77|414.37|416.77|414.37|416.77|414.37|416.77|414.37|0
1652173030000|2022-05-10 08:57:10|416.63|414.23|416.92|414.52|416.92|414.52|416.63|414.23|0
1652173040000|2022-05-10 08:57:20|416.77|414.37|416.49|414.09|416.77|414.37|416.42|414.02|0
1652173050000|2022-05-10 08:57:30|416.63|414.23|416.63|414.23|416.77|414.37|416.63|414.23|0
1652173060000|2022-05-10 08:57:40|416.56|414.16|416.49|414.09|416.56|414.16|416.49|414.09|0
1652173070000|2022-05-10 08:57:50|416.42|414.02|416.06|413.66|416.42|414.02|416.06|413.66|0
1652173080000|2022-05-10 08:58:00|416.2|413.8|416.06|413.66|416.2|413.8|415.92|413.52|0
1652173090000|2022-05-10 08:58:10|415.77|413.37|415.63|413.23|415.77|413.37|415.63|413.23|0
1652173100000|2022-05-10 08:58:20|415.77|413.37|415.56|413.16|415.77|413.37|415.49|413.09|0
1652173110000|2022-05-10 08:58:30|415.49|413.09|415.56|413.16|415.63|413.23|415.49|413.09|0
1652173120000|2022-05-10 08:58:40|415.34|412.94|415.7|413.3|415.77|413.37|415.34|412.94|0
1652173130000|2022-05-10 08:58:50|415.49|413.09|414.92|412.52|415.49|413.09|414.92|412.52|0
1652173140000|2022-05-10 08:59:00|415.2|412.8|415.06|412.66|415.2|412.8|415.06|412.66|0
1652173150000|2022-05-10 08:59:10|414.92|412.52|415.34|412.94|415.34|412.94|414.92|412.52|0
1652173160000|2022-05-10 08:59:20|415.28|412.88|415.34|412.94|415.34|412.94|415.28|412.88|0
1652173170000|2022-05-10 08:59:30|415.49|413.09|415.34|412.94|415.49|413.09|415.34|412.94|0
1652173180000|2022-05-10 08:59:40|415.42|413.02|415.28|412.88|415.42|413.02|415.2|412.8|0
1652173190000|2022-05-10 08:59:50|415.2|412.8|415.34|412.94|415.34|412.94|415.2|412.8|0
1652173200000|2022-05-10 09:00:00|415.27|412.87|415.13|412.73|415.27|412.87|415.13|412.73|0
1652173210000|2022-05-10 09:00:10|415.06|412.66|415.34|412.94|415.34|412.94|415.06|412.66|0
1652173220000|2022-05-10 09:00:20|415.06|412.66|415.2|412.8|415.2|412.8|415.06|412.66|0
1652173230000|2022-05-10 09:00:30|415.06|412.66|415.27|412.87|415.27|412.87|415.06|412.66|0
1652173240000|2022-05-10 09:00:40|415.2|412.8|415.34|412.94|415.34|412.94|415.2|412.8|0
1652173250000|2022-05-10 09:00:50|415.63|413.23|415.49|413.09|415.63|413.23|415.49|413.09|0
1652173260000|2022-05-10 09:01:00|415.34|412.94|415.13|412.73|415.34|412.94|415.13|412.73|0
1652173270000|2022-05-10 09:01:10|415.06|412.66|415.06|412.66|415.06|412.66|415.06|412.66|0
1652173280000|2022-05-10 09:01:20|414.7|412.3|414.77|412.37|414.77|412.37|414.7|412.3|0
1652173290000|2022-05-10 09:01:30|414.85|412.45|414.91|412.51|415.06|412.66|414.85|412.45|0
1652173300000|2022-05-10 09:01:40|415.06|412.66|415.06|412.66|415.06|412.66|414.91|412.51|0
1652173310000|2022-05-10 09:01:50|414.91|412.51|415.27|412.87|415.49|413.09|414.91|412.51|0
1652173320000|2022-05-10 09:02:00|414.99|412.59|414.99|412.59|415.06|412.66|414.99|412.59|0
1652173330000|2022-05-10 09:02:10|414.91|412.51|414.85|412.45|415.06|412.66|414.85|412.45|0
1652173340000|2022-05-10 09:02:20|414.91|412.51|415.06|412.66|415.06|412.66|414.91|412.51|0
1652173350000|2022-05-10 09:02:30|415.2|412.8|415.2|412.8|415.2|412.8|415.06|412.66|0
1652173360000|2022-05-10 09:02:40|415.34|412.94|415.13|412.73|415.34|412.94|415.13|412.73|0
1652173370000|2022-05-10 09:02:50|414.99|412.59|414.91|412.51|414.99|412.59|414.91|412.51|0
1652173390000|2022-05-10 09:03:10|414.63|412.23|414.77|412.37|414.77|412.37|414.63|412.23|0
1652173400000|2022-05-10 09:03:20|414.91|412.51|414.77|412.37|414.91|412.51|414.77|412.37|0
1652173410000|2022-05-10 09:03:30|414.7|412.3|414.63|412.23|414.77|412.37|414.63|412.23|0
1652173420000|2022-05-10 09:03:40|414.56|412.16|414.63|412.23|414.63|412.23|414.56|412.16|0
1652173430000|2022-05-10 09:03:50|414.77|412.37|415.06|412.66|415.06|412.66|414.7|412.3|0
1652173440000|2022-05-10 09:04:00|415.2|412.8|415.34|412.94|415.48|413.08|415.2|412.8|0
1652173450000|2022-05-10 09:04:10|415.2|412.8|415.48|413.08|415.48|413.08|415.2|412.8|0
1652173460000|2022-05-10 09:04:20|415.77|413.37|416.34|413.94|416.34|413.94|415.77|413.37|0
1652173470000|2022-05-10 09:04:30|416.27|413.87|416.2|413.8|416.27|413.87|416.13|413.73|0
1652173480000|2022-05-10 09:04:40|416.13|413.73|416.06|413.66|416.13|413.73|416.06|413.66|0
1652173490000|2022-05-10 09:04:50|415.63|413.23|415.42|413.02|415.63|413.23|415.34|412.94|0
1652173500000|2022-05-10 09:05:00|415.48|413.08|415.34|412.94|415.48|413.08|415.34|412.94|0
1652173510000|2022-05-10 09:05:10|415.2|412.8|415.34|412.94|415.34|412.94|415.2|412.8|0
1652173520000|2022-05-10 09:05:20|415.2|412.8|415.56|413.16|415.56|413.16|415.2|412.8|0
1652173530000|2022-05-10 09:05:30|415.48|413.08|415.13|412.73|415.48|413.08|415.06|412.66|0
1652173540000|2022-05-10 09:05:40|415.06|412.66|415.27|412.87|415.27|412.87|415.06|412.66|0
1652173550000|2022-05-10 09:05:50|415.34|412.94|415.48|413.08|415.48|413.08|415.27|412.87|0
1652173560000|2022-05-10 09:06:00|415.34|412.94|415.34|412.94|415.48|413.08|415.34|412.94|0
1652173570000|2022-05-10 09:06:10|415.41|413.01|415.2|412.8|415.41|413.01|415.2|412.8|0
1652173580000|2022-05-10 09:06:20|415.05|412.65|415.13|412.73|415.13|412.73|415.05|412.65|0
1652173590000|2022-05-10 09:06:30|415.2|412.8|415.34|412.94|415.34|412.94|415.2|412.8|0
1652173600000|2022-05-10 09:06:40|415.27|412.87|415.34|412.94|415.48|413.08|415.27|412.87|0
1652173610000|2022-05-10 09:06:50|415.2|412.8|415.34|412.94|415.34|412.94|415.2|412.8|0
1652173620000|2022-05-10 09:07:00|415.48|413.08|415.2|412.8|415.48|413.08|415.2|412.8|0
1652173630000|2022-05-10 09:07:10|415.05|412.65|414.84|412.44|415.05|412.65|414.77|412.37|0
1652173640000|2022-05-10 09:07:20|414.91|412.51|415.2|412.8|415.2|412.8|414.91|412.51|0
1652173650000|2022-05-10 09:07:30|415.05|412.65|415.05|412.65|415.05|412.65|415.05|412.65|0
1652173660000|2022-05-10 09:07:40|414.91|412.51|414.48|412.08|414.91|412.51|414.48|412.08|0
1652173670000|2022-05-10 09:07:50|414.63|412.23|414.77|412.37|414.77|412.37|414.63|412.23|0
1652173680000|2022-05-10 09:08:00|414.63|412.23|414.63|412.23|414.63|412.23|414.56|412.16|0
1652173690000|2022-05-10 09:08:10|414.77|412.37|414.77|412.37|414.77|412.37|414.63|412.23|0
1652173700000|2022-05-10 09:08:20|414.7|412.3|414.77|412.37|414.84|412.44|414.7|412.3|0
1652173710000|2022-05-10 09:08:30|414.63|412.23|414.77|412.37|414.77|412.37|414.56|412.16|0
1652173720000|2022-05-10 09:08:40|414.63|412.23|414.48|412.08|414.63|412.23|414.48|412.08|0
1652173730000|2022-05-10 09:08:50|414.63|412.23|414.56|412.16|414.63|412.23|414.56|412.16|0
1652173740000|2022-05-10 09:09:00|414.77|412.37|414.48|412.08|414.77|412.37|414.48|412.08|0
1652173750000|2022-05-10 09:09:10|414.56|412.16|414.48|412.08|414.56|412.16|414.48|412.08|0
1652173780000|2022-05-10 09:09:40|414.63|412.23|414.63|412.23|414.63|412.23|414.63|412.23|0
1652173790000|2022-05-10 09:09:50|414.56|412.16|414.48|412.08|414.56|412.16|414.48|412.08|0
1652173800000|2022-05-10 09:10:00|413.06|410.66|413.77|411.37|413.91|411.51|413.06|410.66|0
1652173810000|2022-05-10 09:10:10|413.63|411.23|413.56|411.16|413.63|411.23|413.48|411.08|0
1652173820000|2022-05-10 09:10:20|413.48|411.08|413.63|411.23|413.63|411.23|413.48|411.08|0
1652173830000|2022-05-10 09:10:30|413.91|411.51|414.2|411.8|414.2|411.8|413.91|411.51|0
1652173840000|2022-05-10 09:10:40|414.05|411.65|413.99|411.59|414.2|411.8|413.99|411.59|0
1652173850000|2022-05-10 09:10:50|413.91|411.51|413.91|411.51|414.05|411.65|413.91|411.51|0
1652173860000|2022-05-10 09:11:00|414.05|411.65|413.91|411.51|414.05|411.65|413.91|411.51|0
1652173870000|2022-05-10 09:11:10|414.05|411.65|413.91|411.51|414.05|411.65|413.91|411.51|0
1652173880000|2022-05-10 09:11:20|414.05|411.65|413.48|411.08|414.05|411.65|413.48|411.08|0
1652173890000|2022-05-10 09:11:30|413.34|410.94|413.2|410.8|413.34|410.94|413.2|410.8|0
1652173900000|2022-05-10 09:11:40|413.48|411.08|413.48|411.08|413.48|411.08|413.42|411.02|0
1652173910000|2022-05-10 09:11:50|413.34|410.94|413.34|410.94|413.42|411.02|413.34|410.94|0
1652173930000|2022-05-10 09:12:10|413.48|411.08|413.84|411.44|413.84|411.44|413.48|411.08|0
1652173940000|2022-05-10 09:12:20|413.91|411.51|414.2|411.8|414.2|411.8|413.91|411.51|0
1652173950000|2022-05-10 09:12:30|414.05|411.65|414.05|411.65|414.05|411.65|414.05|411.65|0
1652173960000|2022-05-10 09:12:40|413.77|411.37|413.77|411.37|413.77|411.37|413.77|411.37|0
1652173970000|2022-05-10 09:12:50|413.63|411.23|413.91|411.51|413.91|411.51|413.63|411.23|0
1652173980000|2022-05-10 09:13:00|413.77|411.37|413.77|411.37|413.77|411.37|413.77|411.37|0
1652173990000|2022-05-10 09:13:10|413.91|411.51|413.48|411.08|413.91|411.51|413.48|411.08|0
1652174000000|2022-05-10 09:13:20|413.63|411.23|413.77|411.37|413.77|411.37|413.48|411.08|0
1652174010000|2022-05-10 09:13:30|413.63|411.23|413.48|411.08|413.63|411.23|413.48|411.08|0
1652174020000|2022-05-10 09:13:40|413.34|410.94|413.34|410.94|413.34|410.94|413.34|410.94|0
1652174030000|2022-05-10 09:13:50|413.48|411.08|413.63|411.23|413.63|411.23|413.34|410.94|0
1652174040000|2022-05-10 09:14:00|413.56|411.16|413.77|411.37|413.77|411.37|413.56|411.16|0
1652174050000|2022-05-10 09:14:10|413.7|411.3|413.63|411.23|413.77|411.37|413.63|411.23|0
1652174060000|2022-05-10 09:14:20|413.48|411.08|413.13|410.73|413.48|411.08|413.13|410.73|0
1652174070000|2022-05-10 09:14:30|413.06|410.66|413.06|410.66|413.06|410.66|412.99|410.59|0
1652174080000|2022-05-10 09:14:40|413.2|410.8|413.2|410.8|413.2|410.8|413.2|410.8|0
1652174090000|2022-05-10 09:14:50|413.06|410.66|412.99|410.59|413.06|410.66|412.91|410.51|0
1652174100000|2022-05-10 09:15:00|413.06|410.66|412.91|410.51|413.06|410.66|412.91|410.51|0
1652174110000|2022-05-10 09:15:10|412.77|410.37|412.91|410.51|412.91|410.51|412.77|410.37|0
1652174120000|2022-05-10 09:15:20|413.06|410.66|413.34|410.94|413.34|410.94|412.91|410.51|0
1652174130000|2022-05-10 09:15:30|413.2|410.8|413.34|410.94|413.34|410.94|413.2|410.8|0
1652174140000|2022-05-10 09:15:40|413.41|411.01|413.34|410.94|413.48|411.08|413.34|410.94|0
1652174150000|2022-05-10 09:15:50|413.48|411.08|413.56|411.16|413.56|411.16|413.48|411.08|0
1652174160000|2022-05-10 09:16:00|413.48|411.08|413.62|411.22|413.62|411.22|413.48|411.08|0
1652174170000|2022-05-10 09:16:10|413.48|411.08|413.34|410.94|413.48|411.08|413.34|410.94|0
1652174180000|2022-05-10 09:16:20|413.48|411.08|413.62|411.22|413.62|411.22|413.48|411.08|0
1652174190000|2022-05-10 09:16:30|413.48|411.08|413.48|411.08|413.56|411.16|413.48|411.08|0
1652174200000|2022-05-10 09:16:40|413.62|411.22|413.62|411.22|413.62|411.22|413.56|411.16|0
1652174220000|2022-05-10 09:17:00|413.34|410.94|413.41|411.01|413.48|411.08|413.34|410.94|0
1652174230000|2022-05-10 09:17:10|413.48|411.08|413.34|410.94|413.48|411.08|413.34|410.94|0
1652174250000|2022-05-10 09:17:30|413.41|411.01|413.48|411.08|413.48|411.08|413.34|410.94|0
1652174270000|2022-05-10 09:17:50|413.41|411.01|413.41|411.01|413.48|411.08|413.41|411.01|0
1652174280000|2022-05-10 09:18:00|413.48|411.08|413.34|410.94|413.48|411.08|413.34|410.94|0
1652174290000|2022-05-10 09:18:10|413.62|411.22|413.62|411.22|413.62|411.22|413.62|411.22|0
1652174300000|2022-05-10 09:18:20|413.77|411.37|414.05|411.65|414.05|411.65|413.77|411.37|0
1652174310000|2022-05-10 09:18:30|414.34|411.94|414.34|411.94|414.48|412.08|414.34|411.94|0
1652174320000|2022-05-10 09:18:40|414.19|411.79|414.62|412.22|414.62|412.22|414.19|411.79|0
1652174330000|2022-05-10 09:18:50|414.76|412.36|414.91|412.51|414.91|412.51|414.7|412.3|0
1652174340000|2022-05-10 09:19:00|414.76|412.36|414.76|412.36|414.76|412.36|414.76|412.36|0
1652174350000|2022-05-10 09:19:10|414.91|412.51|414.76|412.36|414.91|412.51|414.76|412.36|0
1652174360000|2022-05-10 09:19:20|414.91|412.51|415.19|412.79|415.19|412.79|414.91|412.51|0
1652174370000|2022-05-10 09:19:30|415.12|412.72|414.98|412.58|415.12|412.72|414.98|412.58|0
1652174380000|2022-05-10 09:19:40|415.05|412.65|415.19|412.79|415.19|412.79|415.05|412.65|0
1652174390000|2022-05-10 09:19:50|415.33|412.93|415.05|412.65|415.48|413.08|415.05|412.65|0
1652174410000|2022-05-10 09:20:10|415.19|412.79|415.76|413.36|415.76|413.36|415.19|412.79|0
1652174420000|2022-05-10 09:20:20|415.91|413.51|416.19|413.79|416.19|413.79|415.91|413.51|0
1652174430000|2022-05-10 09:20:30|416.05|413.65|415.98|413.58|416.33|413.93|415.98|413.58|0
1652174440000|2022-05-10 09:20:40|416.05|413.65|415.69|413.29|416.05|413.65|415.69|413.29|0
1652174450000|2022-05-10 09:20:50|415.76|413.36|415.84|413.44|415.91|413.51|415.76|413.36|0
1652174460000|2022-05-10 09:21:00|415.76|413.36|415.48|413.08|415.76|413.36|415.48|413.08|0
1652174470000|2022-05-10 09:21:10|415.55|413.15|415.62|413.22|415.62|413.22|415.55|413.15|0
1652174480000|2022-05-10 09:21:20|415.55|413.15|415.48|413.08|415.55|413.15|415.48|413.08|0
1652174490000|2022-05-10 09:21:30|415.33|412.93|415.76|413.36|415.76|413.36|415.33|412.93|0
1652174500000|2022-05-10 09:21:40|415.91|413.51|415.62|413.22|415.91|413.51|415.62|413.22|0
1652174510000|2022-05-10 09:21:50|415.41|413.01|415.19|412.79|415.41|413.01|415.19|412.79|0
1652174520000|2022-05-10 09:22:00|415.26|412.86|415.12|412.72|415.33|412.93|415.12|412.72|0
1652174530000|2022-05-10 09:22:10|415.26|412.86|415.55|413.15|415.55|413.15|415.26|412.86|0
1652174540000|2022-05-10 09:22:20|415.62|413.22|415.62|413.22|415.62|413.22|415.48|413.08|0
1652174550000|2022-05-10 09:22:30|415.48|413.08|415.48|413.08|415.48|413.08|415.48|413.08|0
1652174560000|2022-05-10 09:22:40|415.55|413.15|415.33|412.93|415.55|413.15|415.33|412.93|0
1652174570000|2022-05-10 09:22:50|415.05|412.65|415.19|412.79|415.19|412.79|415.05|412.65|0
1652174580000|2022-05-10 09:23:00|415.05|412.65|414.98|412.58|415.05|412.65|414.9|412.5|0
1652174590000|2022-05-10 09:23:10|414.9|412.5|414.9|412.5|414.98|412.58|414.9|412.5|0
1652174600000|2022-05-10 09:23:20|415.05|412.65|415.19|412.79|415.19|412.79|415.05|412.65|0
1652174610000|2022-05-10 09:23:30|415.26|412.86|414.9|412.5|415.26|412.86|414.9|412.5|0
1652174620000|2022-05-10 09:23:40|414.62|412.22|414.48|412.08|414.62|412.22|414.48|412.08|0
1652174630000|2022-05-10 09:23:50|414.33|411.93|414.26|411.86|414.33|411.93|414.19|411.79|0
1652174640000|2022-05-10 09:24:00|414.05|411.65|414.9|412.5|414.9|412.5|414.05|411.65|0
1652174650000|2022-05-10 09:24:10|415.12|412.72|415.26|412.86|415.33|412.93|415.12|412.72|0
1652174660000|2022-05-10 09:24:20|415.69|413.29|415.76|413.36|415.84|413.44|415.69|413.29|0
1652174670000|2022-05-10 09:24:30|415.62|413.22|415.62|413.22|415.69|413.29|415.62|413.22|0
1652174680000|2022-05-10 09:24:40|415.55|413.15|415.55|413.15|415.62|413.22|415.55|413.15|0
1652174690000|2022-05-10 09:24:50|415.62|413.22|415.69|413.29|415.84|413.44|415.62|413.22|0
1652174700000|2022-05-10 09:25:00|415.76|413.36|415.47|413.07|415.76|413.36|415.47|413.07|0
1652174710000|2022-05-10 09:25:10|415.62|413.22|415.62|413.22|415.62|413.22|415.62|413.22|0
1652174720000|2022-05-10 09:25:20|415.69|413.29|415.83|413.43|415.83|413.43|415.69|413.29|0
1652174730000|2022-05-10 09:25:30|415.69|413.29|415.69|413.29|415.76|413.36|415.69|413.29|0
1652174740000|2022-05-10 09:25:40|415.33|412.93|415.47|413.07|415.55|413.15|415.33|412.93|0
1652174750000|2022-05-10 09:25:50|415.55|413.15|415.69|413.29|415.69|413.29|415.55|413.15|0
1652174760000|2022-05-10 09:26:00|415.62|413.22|415.69|413.29|415.69|413.29|415.62|413.22|0
1652174770000|2022-05-10 09:26:10|415.62|413.22|415.76|413.36|415.9|413.5|415.62|413.22|0
1652174780000|2022-05-10 09:26:20|415.83|413.43|416.05|413.65|416.05|413.65|415.83|413.43|0
1652174790000|2022-05-10 09:26:30|415.9|413.5|416.05|413.65|416.05|413.65|415.9|413.5|0
1652174800000|2022-05-10 09:26:40|416.19|413.79|416.19|413.79|416.19|413.79|416.19|413.79|0
1652174810000|2022-05-10 09:26:50|416.26|413.86|416.19|413.79|416.26|413.86|416.19|413.79|0
1652174820000|2022-05-10 09:27:00|415.9|413.5|416.26|413.86|416.26|413.86|415.9|413.5|0
1652174830000|2022-05-10 09:27:10|416.33|413.93|416.41|414.01|416.41|414.01|416.33|413.93|0
1652174840000|2022-05-10 09:27:20|416.19|413.79|416.19|413.79|416.19|413.79|416.05|413.65|0
1652174850000|2022-05-10 09:27:30|415.9|413.5|415.9|413.5|415.9|413.5|415.83|413.43|0
1652174860000|2022-05-10 09:27:40|415.76|413.36|415.98|413.58|415.98|413.58|415.76|413.36|0
1652174870000|2022-05-10 09:27:50|416.19|413.79|416.19|413.79|416.19|413.79|416.19|413.79|0
1652174880000|2022-05-10 09:28:00|416.26|413.86|416.05|413.65|416.26|413.86|416.05|413.65|0
1652174890000|2022-05-10 09:28:10|416.12|413.72|416.05|413.65|416.12|413.72|416.05|413.65|0
1652174900000|2022-05-10 09:28:20|416.12|413.72|416.05|413.65|416.12|413.72|416.05|413.65|0
1652174910000|2022-05-10 09:28:30|416.12|413.72|416.05|413.65|416.12|413.72|416.05|413.65|0
1652174920000|2022-05-10 09:28:40|415.9|413.5|415.76|413.36|415.9|413.5|415.76|413.36|0
1652174930000|2022-05-10 09:28:50|415.47|413.07|415.47|413.07|415.47|413.07|415.47|413.07|0
1652174940000|2022-05-10 09:29:00|415.62|413.22|415.69|413.29|415.76|413.36|415.62|413.22|0
1652174950000|2022-05-10 09:29:10|415.76|413.36|415.62|413.22|415.76|413.36|415.62|413.22|0
1652174960000|2022-05-10 09:29:20|415.76|413.36|416.19|413.79|416.19|413.79|415.76|413.36|0
1652174970000|2022-05-10 09:29:30|416.33|413.93|416.47|414.07|416.47|414.07|416.19|413.79|0
1652174980000|2022-05-10 09:29:40|416.62|414.22|416.76|414.36|416.76|414.36|416.62|414.22|0
1652174990000|2022-05-10 09:29:50|416.62|414.22|416.33|413.93|416.62|414.22|416.19|413.79|0
1652175000000|2022-05-10 09:30:00|416.19|413.79|415.76|413.36|416.19|413.79|415.76|413.36|0
1652175010000|2022-05-10 09:30:10|416.04|413.64|416.19|413.79|416.19|413.79|415.9|413.5|0
1652175020000|2022-05-10 09:30:20|415.76|413.36|415.47|413.07|415.76|413.36|415.47|413.07|0
1652175030000|2022-05-10 09:30:30|415.55|413.15|415.55|413.15|415.62|413.22|415.47|413.07|0
1652175040000|2022-05-10 09:30:40|415.62|413.22|415.62|413.22|415.76|413.36|415.62|413.22|0
1652175060000|2022-05-10 09:31:00|415.69|413.29|415.76|413.36|415.76|413.36|415.47|413.07|0
1652175070000|2022-05-10 09:31:10|415.83|413.43|415.83|413.43|415.9|413.5|415.83|413.43|0
1652175090000|2022-05-10 09:31:30|415.76|413.36|415.9|413.5|415.9|413.5|415.76|413.36|0
1652175100000|2022-05-10 09:31:40|415.83|413.43|415.76|413.36|415.83|413.43|415.76|413.36|0
1652175110000|2022-05-10 09:31:50|415.61|413.21|415.61|413.21|415.76|413.36|415.61|413.21|0
1652175120000|2022-05-10 09:32:00|415.76|413.36|415.76|413.36|415.76|413.36|415.76|413.36|0
1652175130000|2022-05-10 09:32:10|415.61|413.21|415.61|413.21|415.61|413.21|415.47|413.07|0
1652175140000|2022-05-10 09:32:20|415.69|413.29|415.9|413.5|415.9|413.5|415.69|413.29|0
1652175150000|2022-05-10 09:32:30|415.76|413.36|415.83|413.43|415.83|413.43|415.76|413.36|0
1652175160000|2022-05-10 09:32:40|415.76|413.36|415.61|413.21|415.76|413.36|415.61|413.21|0
1652175170000|2022-05-10 09:32:50|415.55|413.15|415.33|412.93|415.55|413.15|415.33|412.93|0
1652175180000|2022-05-10 09:33:00|415.47|413.07|415.33|412.93|415.47|413.07|415.33|412.93|0
1652175190000|2022-05-10 09:33:10|415.12|412.72|415.47|413.07|415.47|413.07|415.12|412.72|0
1652175200000|2022-05-10 09:33:20|415.33|412.93|415.19|412.79|415.33|412.93|415.12|412.72|0
1652175210000|2022-05-10 09:33:30|415.04|412.64|414.83|412.43|415.04|412.64|414.83|412.43|0
1652175220000|2022-05-10 09:33:40|414.76|412.36|415.19|412.79|415.19|412.79|414.76|412.36|0
1652175230000|2022-05-10 09:33:50|415.04|412.64|415.04|412.64|415.04|412.64|414.9|412.5|0
1652175240000|2022-05-10 09:34:00|414.69|412.29|414.9|412.5|414.9|412.5|414.69|412.29|0
1652175250000|2022-05-10 09:34:10|414.76|412.36|414.83|412.43|414.9|412.5|414.76|412.36|0
1652175260000|2022-05-10 09:34:20|414.76|412.36|414.76|412.36|414.76|412.36|414.76|412.36|0
1652175270000|2022-05-10 09:34:30|414.83|412.43|414.97|412.57|414.97|412.57|414.83|412.43|0
1652175280000|2022-05-10 09:34:40|415.04|412.64|415.04|412.64|415.04|412.64|415.04|412.64|0
1652175290000|2022-05-10 09:34:50|414.9|412.5|414.97|412.57|414.97|412.57|414.9|412.5|0
1652175300000|2022-05-10 09:35:00|414.9|412.5|415.04|412.64|415.04|412.64|414.9|412.5|0
1652175310000|2022-05-10 09:35:10|415.26|412.86|415.26|412.86|415.26|412.86|415.18|412.78|0
1652175320000|2022-05-10 09:35:20|415.04|412.64|415.18|412.78|415.26|412.86|415.04|412.64|0
1652175330000|2022-05-10 09:35:30|415.33|412.93|415.12|412.72|415.33|412.93|415.12|412.72|0
1652175340000|2022-05-10 09:35:40|415.33|412.93|415.47|413.07|415.47|413.07|415.33|412.93|0
1652175350000|2022-05-10 09:35:50|415.83|413.43|415.9|413.5|415.9|413.5|415.83|413.43|0
1652175360000|2022-05-10 09:36:00|415.76|413.36|415.76|413.36|415.76|413.36|415.76|413.36|0
1652175370000|2022-05-10 09:36:10|415.61|413.21|415.18|412.78|415.61|413.21|415.18|412.78|0
1652175380000|2022-05-10 09:36:20|415.04|412.64|415.04|412.64|415.18|412.78|415.04|412.64|0
1652175390000|2022-05-10 09:36:30|415.33|412.93|415.54|413.14|415.54|413.14|415.33|412.93|0
1652175400000|2022-05-10 09:36:40|415.04|412.64|415.18|412.78|415.18|412.78|415.04|412.64|0
1652175410000|2022-05-10 09:36:50|415.33|412.93|415.47|413.07|415.47|413.07|415.33|412.93|0
1652175420000|2022-05-10 09:37:00|415.54|413.14|415.61|413.21|415.61|413.21|415.54|413.14|0
1652175430000|2022-05-10 09:37:10|415.69|413.29|415.18|412.78|415.69|413.29|415.18|412.78|0
1652175440000|2022-05-10 09:37:20|415.4|413|415.18|412.78|415.4|413|415.18|412.78|0
1652175450000|2022-05-10 09:37:30|414.97|412.57|415.04|412.64|415.04|412.64|414.97|412.57|0
1652175460000|2022-05-10 09:37:40|415.18|412.78|415.33|412.93|415.47|413.07|415.18|412.78|0
1652175470000|2022-05-10 09:37:50|415.18|412.78|415.4|413|415.47|413.07|415.11|412.71|0
1652175480000|2022-05-10 09:38:00|415.47|413.07|415.75|413.35|415.75|413.35|415.4|413|0
1652175490000|2022-05-10 09:38:10|415.83|413.43|415.83|413.43|415.83|413.43|415.83|413.43|0
1652175500000|2022-05-10 09:38:20|415.75|413.35|415.69|413.29|415.75|413.35|415.69|413.29|0
1652175510000|2022-05-10 09:38:30|415.61|413.21|415.47|413.07|415.61|413.21|415.33|412.93|0
1652175520000|2022-05-10 09:38:40|415.4|413|415.33|412.93|415.4|413|415.33|412.93|0
1652175530000|2022-05-10 09:38:50|415.47|413.07|415.4|413|415.61|413.21|415.4|413|0
1652175540000|2022-05-10 09:39:00|415.33|412.93|415.26|412.86|415.33|412.93|415.26|412.86|0
1652175550000|2022-05-10 09:39:10|415.18|412.78|415.04|412.64|415.18|412.78|415.04|412.64|0
1652175560000|2022-05-10 09:39:20|415.18|412.78|414.9|412.5|415.18|412.78|414.9|412.5|0
1652175570000|2022-05-10 09:39:30|414.97|412.57|414.9|412.5|414.97|412.57|414.9|412.5|0
1652175580000|2022-05-10 09:39:40|414.83|412.43|413.9|411.5|414.83|412.43|413.9|411.5|0
1652175590000|2022-05-10 09:39:50|413.97|411.57|413.19|410.79|413.97|411.57|413.19|410.79|0
1652175600000|2022-05-10 09:40:00|413.12|410.72|412.98|410.58|413.12|410.72|412.98|410.58|0
1652175610000|2022-05-10 09:40:10|413.76|411.36|413.9|411.5|414.04|411.64|413.76|411.36|0
1652175620000|2022-05-10 09:40:20|414.04|411.64|413.9|411.5|414.18|411.78|413.9|411.5|0
1652175630000|2022-05-10 09:40:30|413.97|411.57|414.11|411.71|414.11|411.71|413.97|411.57|0
1652175640000|2022-05-10 09:40:40|414.18|411.78|414.47|412.07|414.61|412.21|414.18|411.78|0
1652175650000|2022-05-10 09:40:50|414.69|412.29|414.26|411.86|414.69|412.29|414.26|411.86|0
1652175660000|2022-05-10 09:41:00|414.04|411.64|413.76|411.36|414.04|411.64|413.76|411.36|0
1652175670000|2022-05-10 09:41:10|413.97|411.57|413.97|411.57|414.04|411.64|413.97|411.57|0
1652175680000|2022-05-10 09:41:20|413.9|411.5|413.97|411.57|413.97|411.57|413.9|411.5|0
1652175690000|2022-05-10 09:41:30|413.9|411.5|413.9|411.5|413.9|411.5|413.83|411.43|0
1652175700000|2022-05-10 09:41:40|414.04|411.64|413.9|411.5|414.04|411.64|413.9|411.5|0
1652175710000|2022-05-10 09:41:50|413.76|411.36|413.4|411|413.76|411.36|413.4|411|0
1652175720000|2022-05-10 09:42:00|413.33|410.93|413.19|410.79|413.33|410.93|413.19|410.79|0
1652175730000|2022-05-10 09:42:10|413.04|410.64|413.33|410.93|413.33|410.93|413.04|410.64|0
1652175740000|2022-05-10 09:42:20|413.47|411.07|413.54|411.14|413.61|411.21|413.47|411.07|0
1652175750000|2022-05-10 09:42:30|413.47|411.07|413.47|411.07|413.47|411.07|413.4|411|0
1652175760000|2022-05-10 09:42:40|413.33|410.93|413.47|411.07|413.47|411.07|413.18|410.78|0
1652175770000|2022-05-10 09:42:50|413.54|411.14|413.75|411.35|413.75|411.35|413.54|411.14|0
1652175780000|2022-05-10 09:43:00|413.61|411.21|413.83|411.43|413.83|411.43|413.47|411.07|0
1652175790000|2022-05-10 09:43:10|413.75|411.35|414.18|411.78|414.18|411.78|413.75|411.35|0
1652175800000|2022-05-10 09:43:20|414.26|411.86|414.32|411.92|414.32|411.92|414.18|411.78|0
1652175810000|2022-05-10 09:43:30|414.47|412.07|414.61|412.21|414.61|412.21|414.47|412.07|0
1652175820000|2022-05-10 09:43:40|414.68|412.28|414.9|412.5|415.04|412.64|414.61|412.21|0
1652175830000|2022-05-10 09:43:50|414.97|412.57|414.9|412.5|415.04|412.64|414.9|412.5|0
1652175840000|2022-05-10 09:44:00|414.83|412.43|414.89|412.49|414.89|412.49|414.75|412.35|0
1652175850000|2022-05-10 09:44:10|414.83|412.43|414.75|412.35|415.04|412.64|414.75|412.35|0
1652175860000|2022-05-10 09:44:20|415.04|412.64|415.04|412.64|415.04|412.64|414.89|412.49|0
1652175870000|2022-05-10 09:44:30|415.47|413.07|415.47|413.07|415.61|413.21|415.47|413.07|0
1652175880000|2022-05-10 09:44:40|415.54|413.14|415.54|413.14|415.54|413.14|415.54|413.14|0
1652175890000|2022-05-10 09:44:50|415.32|412.92|415.47|413.07|415.61|413.21|415.32|412.92|0
1652175900000|2022-05-10 09:45:00|415.61|413.21|415.18|412.78|415.61|413.21|415.18|412.78|0
1652175910000|2022-05-10 09:45:10|415.25|412.85|415.75|413.35|415.75|413.35|415.25|412.85|0
1652175920000|2022-05-10 09:45:20|415.89|413.49|415.61|413.21|416.04|413.64|415.47|413.07|0
1652175930000|2022-05-10 09:45:30|415.75|413.35|415.89|413.49|415.89|413.49|415.75|413.35|0
1652175940000|2022-05-10 09:45:40|415.75|413.35|415.89|413.49|416.04|413.64|415.75|413.35|0
1652175950000|2022-05-10 09:45:50|416.04|413.64|415.83|413.43|416.04|413.64|415.83|413.43|0
1652175960000|2022-05-10 09:46:00|415.89|413.49|415.47|413.07|415.89|413.49|415.47|413.07|0
1652175970000|2022-05-10 09:46:10|415.75|413.35|415.83|413.43|415.83|413.43|415.75|413.35|0
1652175980000|2022-05-10 09:46:20|415.89|413.49|416.25|413.85|416.32|413.92|415.75|413.35|0
1652175990000|2022-05-10 09:46:30|416.47|414.07|416.18|413.78|416.47|414.07|416.18|413.78|0
1652176000000|2022-05-10 09:46:40|416.04|413.64|415.97|413.57|416.04|413.64|415.97|413.57|0
1652176010000|2022-05-10 09:46:50|416.04|413.64|416.32|413.92|416.4|414|416.04|413.64|0
1652176020000|2022-05-10 09:47:00|416.4|414|416.47|414.07|416.47|414.07|416.4|414|0
1652176030000|2022-05-10 09:47:10|416.32|413.92|415.97|413.57|416.32|413.92|415.97|413.57|0
1652176040000|2022-05-10 09:47:20|416.32|413.92|416.25|413.85|416.32|413.92|416.18|413.78|0
1652176050000|2022-05-10 09:47:30|416.18|413.78|416.04|413.64|416.32|413.92|415.97|413.57|0
1652176060000|2022-05-10 09:47:40|416.11|413.71|415.89|413.49|416.11|413.71|415.89|413.49|0
1652176070000|2022-05-10 09:47:50|415.82|413.42|415.82|413.42|415.82|413.42|415.75|413.35|0
1652176080000|2022-05-10 09:48:00|415.97|413.57|415.97|413.57|416.11|413.71|415.97|413.57|0
1652176090000|2022-05-10 09:48:10|416.04|413.64|416.18|413.78|416.18|413.78|416.04|413.64|0
1652176100000|2022-05-10 09:48:20|416.32|413.92|416.11|413.71|416.32|413.92|416.04|413.64|0
1652176110000|2022-05-10 09:48:30|416.47|414.07|416.4|414|416.47|414.07|416.32|413.92|0
1652176120000|2022-05-10 09:48:40|416.47|414.07|416.75|414.35|416.75|414.35|416.47|414.07|0
1652176130000|2022-05-10 09:48:50|416.61|414.21|417.04|414.64|417.04|414.64|416.61|414.21|0
1652176140000|2022-05-10 09:49:00|417.32|414.92|417.04|414.64|417.32|414.92|417.04|414.64|0
1652176150000|2022-05-10 09:49:10|416.75|414.35|416.75|414.35|416.89|414.49|416.75|414.35|0
1652176160000|2022-05-10 09:49:20|416.46|414.06|416.46|414.06|416.46|414.06|416.18|413.78|0
1652176170000|2022-05-10 09:49:30|416.61|414.21|416.32|413.92|416.61|414.21|416.18|413.78|0
1652176180000|2022-05-10 09:49:40|416.61|414.21|416.61|414.21|416.61|414.21|416.61|414.21|0
1652176190000|2022-05-10 09:49:50|416.89|414.49|416.97|414.57|417.04|414.64|416.89|414.49|0
1652176200000|2022-05-10 09:50:00|416.83|414.43|416.83|414.43|416.83|414.43|416.61|414.21|0
1652176210000|2022-05-10 09:50:10|416.61|414.21|416.75|414.35|416.75|414.35|416.61|414.21|0
1652176220000|2022-05-10 09:50:20|416.68|414.28|416.32|413.92|416.68|414.28|416.32|413.92|0
1652176230000|2022-05-10 09:50:30|416.46|414.06|416.18|413.78|416.46|414.06|416.18|413.78|0
1652176240000|2022-05-10 09:50:40|416.32|413.92|416.25|413.85|416.32|413.92|416.25|413.85|0
1652176250000|2022-05-10 09:50:50|416.46|414.06|416.03|413.63|416.46|414.06|415.89|413.49|0
1652176260000|2022-05-10 09:51:00|415.97|413.57|416.18|413.78|416.18|413.78|415.97|413.57|0
1652176270000|2022-05-10 09:51:10|416.4|414|416.25|413.85|416.4|414|416.25|413.85|0
1652176280000|2022-05-10 09:51:20|416.46|414.06|416.32|413.92|416.46|414.06|416.32|413.92|0
1652176290000|2022-05-10 09:51:30|416.4|414|416.25|413.85|416.4|414|416.03|413.63|0
1652176300000|2022-05-10 09:51:40|416.32|413.92|416.61|414.21|416.61|414.21|416.32|413.92|0
1652176310000|2022-05-10 09:51:50|416.82|414.42|416.61|414.21|416.82|414.42|416.61|414.21|0
1652176320000|2022-05-10 09:52:00|416.46|414.06|416.68|414.28|416.68|414.28|416.46|414.06|0
1652176330000|2022-05-10 09:52:10|416.75|414.35|417.04|414.64|417.04|414.64|416.75|414.35|0
1652176340000|2022-05-10 09:52:20|416.89|414.49|417.04|414.64|417.04|414.64|416.89|414.49|0
1652176350000|2022-05-10 09:52:30|417.25|414.85|417.18|414.78|417.25|414.85|417.18|414.78|0
1652176360000|2022-05-10 09:52:40|417.04|414.64|417.68|415.28|417.68|415.28|417.04|414.64|0
1652176370000|2022-05-10 09:52:50|417.75|415.35|418.76|416.36|418.76|416.36|417.75|415.35|0
1652176380000|2022-05-10 09:53:00|418.47|416.07|418.47|416.07|418.61|416.21|418.18|415.78|0
1652176390000|2022-05-10 09:53:10|418.54|416.14|419.04|416.64|419.04|416.64|418.54|416.14|0
1652176400000|2022-05-10 09:53:20|418.9|416.5|419.04|416.64|419.04|416.64|418.9|416.5|0
1652176410000|2022-05-10 09:53:30|418.83|416.43|418.69|416.29|418.98|416.58|418.69|416.29|0
1652176420000|2022-05-10 09:53:40|418.61|416.21|418.83|416.43|418.98|416.58|418.61|416.21|0
1652176430000|2022-05-10 09:53:50|418.9|416.5|419.19|416.79|419.19|416.79|418.9|416.5|0
1652176440000|2022-05-10 09:54:00|418.98|416.58|419.04|416.64|419.04|416.64|418.61|416.21|0
1652176450000|2022-05-10 09:54:10|419.33|416.93|419.33|416.93|419.33|416.93|419.33|416.93|0
1652176460000|2022-05-10 09:54:20|419.41|417.01|419.04|416.64|419.48|417.08|419.04|416.64|0
1652176470000|2022-05-10 09:54:30|418.9|416.5|419.41|417.01|419.41|417.01|418.9|416.5|0
1652176480000|2022-05-10 09:54:40|419.48|417.08|419.76|417.36|419.76|417.36|419.48|417.08|0
1652176490000|2022-05-10 09:54:50|419.91|417.51|420.05|417.65|420.05|417.65|419.91|417.51|0
1652176500000|2022-05-10 09:55:00|420.13|417.73|420.05|417.65|420.13|417.73|420.05|417.65|0
1652176510000|2022-05-10 09:55:10|419.91|417.51|419.76|417.36|419.91|417.51|419.76|417.36|0
1652176520000|2022-05-10 09:55:20|419.69|417.29|419.62|417.22|419.69|417.29|419.47|417.07|0
1652176530000|2022-05-10 09:55:30|419.76|417.36|419.76|417.36|419.91|417.51|419.69|417.29|0
1652176540000|2022-05-10 09:55:40|419.91|417.51|419.76|417.36|419.91|417.51|419.76|417.36|0
1652176550000|2022-05-10 09:55:50|419.69|417.29|420.34|417.94|420.34|417.94|419.69|417.29|0
1652176560000|2022-05-10 09:56:00|420.27|417.87|420.41|418.01|420.41|418.01|420.13|417.73|0
1652176570000|2022-05-10 09:56:10|420.48|418.08|420.99|418.59|420.99|418.59|420.48|418.08|0
1652176580000|2022-05-10 09:56:20|421.06|418.66|421.06|418.66|421.28|418.88|420.91|418.51|0
1652176590000|2022-05-10 09:56:30|421.2|418.8|421.42|419.02|421.42|419.02|421.13|418.73|0
1652176600000|2022-05-10 09:56:40|421.35|418.95|420.77|418.37|421.35|418.95|420.77|418.37|0
1652176610000|2022-05-10 09:56:50|420.99|418.59|420.56|418.16|420.99|418.59|420.56|418.16|0
1652176620000|2022-05-10 09:57:00|420.77|418.37|420.56|418.16|420.77|418.37|420.56|418.16|0
1652176630000|2022-05-10 09:57:10|420.77|418.37|421.78|419.38|421.78|419.38|420.77|418.37|0
1652176640000|2022-05-10 09:57:20|421.92|419.52|421.78|419.38|421.92|419.52|421.78|419.38|0
1652176650000|2022-05-10 09:57:30|421.92|419.52|422.21|419.81|422.21|419.81|421.92|419.52|0
1652176660000|2022-05-10 09:57:40|421.92|419.52|422.36|419.96|422.36|419.96|421.92|419.52|0
1652176670000|2022-05-10 09:57:50|422.21|419.81|422.14|419.74|422.36|419.96|421.92|419.52|0
1652176680000|2022-05-10 09:58:00|421.92|419.52|421.42|419.02|421.92|419.52|421.42|419.02|0
1652176690000|2022-05-10 09:58:10|421.49|419.09|421.35|418.95|421.49|419.09|421.28|418.88|0
1652176700000|2022-05-10 09:58:20|421.2|418.8|421.2|418.8|421.35|418.95|421.2|418.8|0
1652176710000|2022-05-10 09:58:30|421.49|418.37|421.42|418.3|421.49|418.37|421.13|418.01|0
1652176720000|2022-05-10 09:58:40|421.56|418.44|421.64|418.52|421.64|418.52|421.56|418.44|0
1652176730000|2022-05-10 09:58:50|421.56|418.44|421.85|418.73|421.85|418.73|421.56|418.44|0
1652176740000|2022-05-10 09:59:00|421.78|418.66|421.64|418.52|421.78|418.66|421.64|418.52|0
1652176750000|2022-05-10 09:59:10|421.71|418.59|421.49|418.37|421.85|418.73|421.49|418.37|0
1652176760000|2022-05-10 09:59:20|421.56|418.44|421.64|418.52|421.64|418.52|421.42|418.3|0
1652176770000|2022-05-10 09:59:30|421.85|418.73|421.56|418.44|421.85|418.73|421.56|418.44|0
1652176780000|2022-05-10 09:59:40|421.71|418.59|421.78|418.66|421.78|418.66|421.71|418.59|0
1652176790000|2022-05-10 09:59:50|421.85|418.73|422.14|419.02|422.14|419.02|421.85|418.73|0
1652176800000|2022-05-10 10:00:00|421.99|418.87|421.71|418.59|422.07|418.95|421.71|418.59|0
1652176810000|2022-05-10 10:00:10|421.13|418.01|420.84|417.72|421.13|418.01|420.84|417.72|0
1652176820000|2022-05-10 10:00:20|420.98|417.86|421.06|417.94|421.13|418.01|420.92|417.8|0
1652176830000|2022-05-10 10:00:30|421.99|418.87|422.43|419.31|422.43|419.31|421.99|418.87|0
1652176840000|2022-05-10 10:00:40|422.28|419.16|422.43|419.31|422.57|419.45|422.28|419.16|0
1652176850000|2022-05-10 10:00:50|422.28|419.16|423|419.88|423.29|420.17|422.28|419.16|0
1652176860000|2022-05-10 10:01:00|422.86|419.74|422.07|418.95|422.86|419.74|422.07|418.95|0
1652176870000|2022-05-10 10:01:10|421.92|418.8|422.57|419.45|422.57|419.45|421.92|418.8|0
1652176880000|2022-05-10 10:01:20|422.43|419.31|422.43|419.31|422.43|419.31|422.43|419.31|0
1652176890000|2022-05-10 10:01:30|422.57|419.45|422.57|419.45|422.57|419.45|422.57|419.45|0
1652176900000|2022-05-10 10:01:40|422.5|419.38|422.36|419.24|422.57|419.45|422.36|419.24|0
1652176910000|2022-05-10 10:01:50|422.57|419.45|422.14|419.02|422.72|419.6|422.14|419.02|0
1652176920000|2022-05-10 10:02:00|422.21|419.09|422.57|419.45|422.57|419.45|422.21|419.09|0
1652176930000|2022-05-10 10:02:10|422.5|419.38|422.71|419.59|422.71|419.59|422.5|419.38|0
1652176940000|2022-05-10 10:02:20|422.57|419.45|422.71|419.59|422.86|419.74|422.57|419.45|0
1652176950000|2022-05-10 10:02:30|422.79|419.67|422.57|419.45|422.79|419.67|422.57|419.45|0
1652176960000|2022-05-10 10:02:40|422.43|419.31|422.57|419.45|422.71|419.59|422.43|419.31|0
1652176970000|2022-05-10 10:02:50|422.5|419.38|421.99|418.87|422.57|419.45|421.99|418.87|0
1652176980000|2022-05-10 10:03:00|421.78|418.66|421.85|418.73|421.85|418.73|421.7|418.58|0
1652176990000|2022-05-10 10:03:10|421.7|418.58|422.14|419.02|422.14|419.02|421.7|418.58|0
1652177000000|2022-05-10 10:03:20|422.43|419.31|422.57|419.45|422.57|419.45|422.28|419.16|0
1652177010000|2022-05-10 10:03:30|422.14|419.02|422.57|419.45|422.57|419.45|422.14|419.02|0
1652177020000|2022-05-10 10:03:40|422.71|419.59|422.57|419.45|422.86|419.74|422.57|419.45|0
1652177030000|2022-05-10 10:03:50|422.71|419.59|422.43|419.31|422.71|419.59|422.36|419.24|0
1652177040000|2022-05-10 10:04:00|422.5|419.38|422.5|419.38|422.5|419.38|422.43|419.31|0
1652177050000|2022-05-10 10:04:10|422.86|419.74|422.86|419.74|422.93|419.81|422.71|419.59|0
1652177060000|2022-05-10 10:04:20|423|419.88|423|419.88|423|419.88|423|419.88|0
1652177070000|2022-05-10 10:04:30|422.86|419.74|422.71|419.59|422.86|419.74|422.71|419.59|0
1652177080000|2022-05-10 10:04:40|422.79|419.67|422.14|419.02|422.79|419.67|422.14|419.02|0
1652177090000|2022-05-10 10:04:50|422.28|419.16|422.14|419.02|422.28|419.16|422.14|419.02|0
1652177100000|2022-05-10 10:05:00|421.99|418.87|421.7|418.58|421.99|418.87|421.7|418.58|0
1652177110000|2022-05-10 10:05:10|421.85|418.73|422.28|419.16|422.28|419.16|421.85|418.73|0
1652177120000|2022-05-10 10:05:20|422.14|419.02|421.92|418.8|422.21|419.09|421.92|418.8|0
1652177130000|2022-05-10 10:05:30|421.85|418.73|421.85|418.73|421.85|418.73|421.78|418.66|0
1652177140000|2022-05-10 10:05:40|421.41|418.29|420.98|417.86|421.41|418.29|420.77|417.65|0
1652177150000|2022-05-10 10:05:50|420.84|417.72|420.55|417.43|420.84|417.72|420.55|417.43|0
1652177160000|2022-05-10 10:06:00|420.48|417.36|420.41|417.29|420.48|417.36|420.34|417.22|0
1652177170000|2022-05-10 10:06:10|420.19|417.07|420.05|416.93|420.19|417.07|420.05|416.93|0
1652177180000|2022-05-10 10:06:20|420.12|417|420.12|417|420.12|417|420.12|417|0
1652177190000|2022-05-10 10:06:30|420.41|417.29|420.62|417.5|420.62|417.5|420.41|417.29|0
1652177200000|2022-05-10 10:06:40|420.55|417.43|420.19|417.07|420.55|417.43|420.19|417.07|0
1652177210000|2022-05-10 10:06:50|420.05|416.93|420.26|417.14|420.26|417.14|419.97|416.85|0
1652177220000|2022-05-10 10:07:00|420.34|417.22|420.19|417.07|420.34|417.22|420.12|417|0
1652177230000|2022-05-10 10:07:10|420.26|417.14|420.19|417.07|420.26|417.14|420.19|417.07|0
1652177240000|2022-05-10 10:07:20|420.12|417|420.19|417.07|420.19|417.07|420.12|417|0
1652177250000|2022-05-10 10:07:30|420.55|417.43|420.62|417.5|420.69|417.57|420.55|417.43|0
1652177260000|2022-05-10 10:07:40|420.55|417.43|420.4|417.28|420.55|417.43|420.26|417.14|0
1652177270000|2022-05-10 10:07:50|420.55|417.43|420.48|417.36|420.55|417.43|420.48|417.36|0
1652177280000|2022-05-10 10:08:00|420.55|417.43|420.4|417.28|420.55|417.43|420.4|417.28|0
1652177290000|2022-05-10 10:08:10|420.26|417.14|419.62|416.5|420.26|417.14|419.62|416.5|0
1652177300000|2022-05-10 10:08:20|419.4|416.28|420.26|417.14|420.26|417.14|419.4|416.28|0
1652177310000|2022-05-10 10:08:30|420.4|417.28|420.4|417.28|420.4|417.28|420.4|417.28|0
1652177320000|2022-05-10 10:08:40|420.26|417.14|420.55|417.43|420.55|417.43|420.26|417.14|0
1652177330000|2022-05-10 10:08:50|421.12|418|420.84|417.72|421.12|418|420.84|417.72|0
1652177340000|2022-05-10 10:09:00|420.98|417.86|420.77|417.65|420.98|417.86|420.69|417.57|0
1652177350000|2022-05-10 10:09:10|420.69|417.57|420.98|417.86|421.12|418|420.48|417.36|0
1652177360000|2022-05-10 10:09:20|420.84|417.72|420.98|417.86|420.98|417.86|420.84|417.72|0
1652177370000|2022-05-10 10:09:30|421.12|418|421.41|418.29|421.56|418.44|421.12|418|0
1652177380000|2022-05-10 10:09:40|421.27|418.15|421.2|418.08|421.27|418.15|421.12|418|0
1652177390000|2022-05-10 10:09:50|421.27|418.15|421.7|418.58|421.7|418.58|421.27|418.15|0
1652177400000|2022-05-10 10:10:00|421.56|418.44|421.41|418.29|421.56|418.44|421.34|418.22|0
1652177410000|2022-05-10 10:10:10|421.27|418.15|421.27|418.15|421.27|418.15|421.12|418|0
1652177420000|2022-05-10 10:10:20|421.12|418|421.05|417.93|421.2|418.08|421.05|417.93|0
1652177430000|2022-05-10 10:10:30|421.27|418.15|421.49|418.37|421.49|418.37|421.12|418|0
1652177440000|2022-05-10 10:10:40|421.41|418.29|421.2|418.08|421.41|418.29|421.2|418.08|0
1652177450000|2022-05-10 10:10:50|421.27|418.15|421.41|418.29|421.41|418.29|421.27|418.15|0
1652177460000|2022-05-10 10:11:00|421.27|418.15|421.12|418|421.27|418.15|421.05|417.93|0
1652177470000|2022-05-10 10:11:10|421.27|418.15|421.41|418.29|421.49|418.37|421.27|418.15|0
1652177480000|2022-05-10 10:11:20|421.49|418.37|421.41|418.29|421.49|418.37|421.41|418.29|0
1652177490000|2022-05-10 10:11:30|421.56|418.44|421.7|418.58|421.7|418.58|421.49|418.37|0
1652177500000|2022-05-10 10:11:40|421.41|418.29|421.27|418.15|421.41|418.29|421.27|418.15|0
1652177510000|2022-05-10 10:11:50|420.98|417.86|420.83|417.71|420.98|417.86|420.83|417.71|0
1652177520000|2022-05-10 10:12:00|420.26|417.14|420.55|417.43|420.55|417.43|420.26|417.14|0
1652177530000|2022-05-10 10:12:10|420.33|417.21|420.26|417.14|420.4|417.28|420.26|417.14|0
1652177540000|2022-05-10 10:12:20|420.4|417.28|420.62|417.5|420.91|417.79|420.4|417.28|0
1652177550000|2022-05-10 10:12:30|420.69|417.57|420.69|417.57|420.69|417.57|420.69|417.57|0
1652177560000|2022-05-10 10:12:40|420.62|417.5|420.33|417.21|420.62|417.5|420.33|417.21|0
1652177570000|2022-05-10 10:12:50|420.26|417.14|420.69|417.57|420.69|417.57|420.26|417.14|0
1652177580000|2022-05-10 10:13:00|420.98|417.86|420.62|417.5|420.98|417.86|420.62|417.5|0
1652177590000|2022-05-10 10:13:10|420.69|417.57|420.4|417.28|420.69|417.57|420.4|417.28|0
1652177600000|2022-05-10 10:13:20|420.62|417.5|420.69|417.57|420.69|417.57|420.62|417.5|0
1652177610000|2022-05-10 10:13:30|420.83|417.71|420.83|417.71|421.12|418|420.83|417.71|0
1652177620000|2022-05-10 10:13:40|421.12|418|421.2|418.08|421.2|418.08|421.12|418|0
1652177630000|2022-05-10 10:13:50|420.98|417.86|421.27|418.15|421.27|418.15|420.98|417.86|0
1652177640000|2022-05-10 10:14:00|421.34|418.22|421.34|418.22|421.49|418.37|421.34|418.22|0
1652177650000|2022-05-10 10:14:10|421.12|418|421.12|418|421.12|418|421.05|417.93|0
1652177660000|2022-05-10 10:14:20|421.41|418.29|421.49|418.37|421.49|418.37|421.41|418.29|0
1652177670000|2022-05-10 10:14:30|421.63|418.51|422.13|419.01|422.13|419.01|421.63|418.51|0
1652177680000|2022-05-10 10:14:40|421.84|418.72|421.84|418.72|421.99|418.87|421.84|418.72|0
1652177690000|2022-05-10 10:14:50|421.92|418.8|421.7|418.58|421.92|418.8|421.7|418.58|0
1652177700000|2022-05-10 10:15:00|421.55|418.43|421.34|418.22|421.55|418.43|421.27|418.15|0
1652177710000|2022-05-10 10:15:10|421.55|418.43|421.27|418.15|421.55|418.43|421.27|418.15|0
1652177720000|2022-05-10 10:15:20|421.48|418.36|421.27|418.15|421.48|418.36|421.27|418.15|0
1652177730000|2022-05-10 10:15:30|421.2|418.08|421.27|418.15|421.27|418.15|421.12|418|0
1652177740000|2022-05-10 10:15:40|421.34|418.22|421.27|418.15|421.34|418.22|421.27|418.15|0
1652177750000|2022-05-10 10:15:50|420.83|417.71|420.98|417.86|420.98|417.86|420.76|417.64|0
1652177760000|2022-05-10 10:16:00|421.05|417.93|422.13|419.01|422.13|419.01|421.05|417.93|0
1652177770000|2022-05-10 10:16:10|422.28|419.16|422.85|419.73|422.85|419.73|422.28|419.16|0
1652177780000|2022-05-10 10:16:20|422.56|419.44|423|419.88|423|419.88|422.49|419.37|0
1652177790000|2022-05-10 10:16:30|422.93|419.81|423.51|420.39|423.51|420.39|422.93|419.81|0
1652177800000|2022-05-10 10:16:40|423.29|420.17|423.29|420.17|423.43|420.31|423.14|420.02|0
1652177810000|2022-05-10 10:16:50|423.43|420.31|422.85|419.73|423.43|420.31|422.71|419.59|0
1652177820000|2022-05-10 10:17:00|423.14|420.02|423.14|420.02|423.14|420.02|423.14|420.02|0
1652177830000|2022-05-10 10:17:10|423.07|419.95|422.85|419.73|423.07|419.95|422.71|419.59|0
1652177840000|2022-05-10 10:17:20|423|419.88|422.85|419.73|423.14|420.02|422.85|419.73|0
1652177850000|2022-05-10 10:17:30|422.71|419.59|423.07|419.95|423.07|419.95|422.42|419.3|0
1652177860000|2022-05-10 10:17:40|423|419.88|422.85|419.73|423|419.88|422.71|419.59|0
1652177870000|2022-05-10 10:17:50|422.93|419.81|423|419.88|423|419.88|422.93|419.81|0
1652177880000|2022-05-10 10:18:00|422.71|419.59|422.71|419.59|422.71|419.59|422.71|419.59|0
1652177890000|2022-05-10 10:18:10|422.78|419.66|422.42|419.3|422.78|419.66|422.42|419.3|0
1652177900000|2022-05-10 10:18:20|422.21|419.09|422.71|419.59|422.71|419.59|422.06|418.94|0
1652177910000|2022-05-10 10:18:30|422.49|419.37|422.42|419.3|422.56|419.44|422.42|419.3|0
1652177920000|2022-05-10 10:18:40|422.2|419.08|421.48|418.36|422.2|419.08|421.48|418.36|0
1652177930000|2022-05-10 10:18:50|421.41|418.29|421.41|418.29|421.55|418.43|421.41|418.29|0
1652177940000|2022-05-10 10:19:00|421.55|418.43|421.05|417.93|421.55|418.43|421.05|417.93|0
1652177950000|2022-05-10 10:19:10|421.12|418|420.4|417.28|421.12|418|420.4|417.28|0
1652177960000|2022-05-10 10:19:20|420.47|417.35|420.54|417.42|420.54|417.42|420.47|417.35|0
1652177970000|2022-05-10 10:19:30|420.69|417.57|420.47|417.35|420.69|417.57|420.4|417.28|0
1652177980000|2022-05-10 10:19:40|420.4|417.28|420.4|417.28|420.54|417.42|420.4|417.28|0
1652178000000|2022-05-10 10:20:00|420.33|417.21|419.82|416.7|420.33|417.21|419.82|416.7|0
1652178010000|2022-05-10 10:20:10|419.68|416.56|419.97|416.85|419.97|416.85|419.68|416.56|0
1652178020000|2022-05-10 10:20:20|420.11|416.99|420.26|417.14|420.26|417.14|420.04|416.92|0
1652178030000|2022-05-10 10:20:30|420.19|417.07|420.11|416.99|420.19|417.07|420.11|416.99|0
1652178040000|2022-05-10 10:20:40|420.26|417.14|420.54|417.42|420.54|417.42|420.26|417.14|0
1652178050000|2022-05-10 10:20:50|420.26|417.14|420.4|417.28|420.54|417.42|420.26|417.14|0
1652178060000|2022-05-10 10:21:00|420.83|417.71|420.47|417.35|420.97|417.85|420.47|417.35|0
1652178070000|2022-05-10 10:21:10|420.4|417.28|420.25|417.13|420.4|417.28|420.25|417.13|0
1652178080000|2022-05-10 10:21:20|420.4|417.28|420.11|416.99|420.4|417.28|420.11|416.99|0
1652178090000|2022-05-10 10:21:30|419.82|416.7|419.82|416.7|419.97|416.85|419.82|416.7|0
1652178100000|2022-05-10 10:21:40|419.9|416.78|420.33|417.21|420.33|417.21|419.9|416.78|0
1652178110000|2022-05-10 10:21:50|420.25|417.13|419.68|416.56|420.25|417.13|419.54|416.42|0
1652178120000|2022-05-10 10:22:00|419.75|416.63|419.68|416.56|419.75|416.63|419.68|416.56|0
1652178130000|2022-05-10 10:22:10|419.82|416.7|419.68|416.56|419.97|416.85|419.68|416.56|0
1652178140000|2022-05-10 10:22:20|419.54|416.42|419.39|416.27|419.54|416.42|419.39|416.27|0
1652178150000|2022-05-10 10:22:30|419.54|416.42|418.39|415.27|419.54|416.42|418.39|415.27|0
1652178160000|2022-05-10 10:22:40|418.67|415.55|418.96|415.84|418.96|415.84|418.67|415.55|0
1652178170000|2022-05-10 10:22:50|419.25|416.13|419.25|416.13|419.25|416.13|419.1|415.98|0
1652178180000|2022-05-10 10:23:00|419.39|416.27|419.47|416.35|419.47|416.35|419.25|416.13|0
1652178190000|2022-05-10 10:23:10|419.53|416.41|419.82|416.7|419.82|416.7|419.47|416.35|0
1652178200000|2022-05-10 10:23:20|419.75|416.63|419.75|416.63|419.75|416.63|419.75|416.63|0
1652178210000|2022-05-10 10:23:30|420.4|417.28|419.75|416.63|420.4|417.28|419.75|416.63|0
1652178220000|2022-05-10 10:23:40|419.82|416.7|419.68|416.56|419.97|416.85|419.68|416.56|0
1652178230000|2022-05-10 10:23:50|419.61|416.49|419.1|415.98|419.68|416.56|419.1|415.98|0
1652178240000|2022-05-10 10:24:00|418.75|415.63|418.82|415.7|418.82|415.7|418.75|415.63|0
1652178250000|2022-05-10 10:24:10|418.96|415.84|419.25|416.13|419.25|416.13|418.96|415.84|0
1652178260000|2022-05-10 10:24:20|419.39|416.27|418.96|415.84|419.39|416.27|418.96|415.84|0
1652178270000|2022-05-10 10:24:30|418.89|415.77|418.67|415.55|418.89|415.77|418.53|415.41|0
1652178280000|2022-05-10 10:24:40|418.75|415.63|418.67|415.55|418.75|415.63|418.67|415.55|0
1652178290000|2022-05-10 10:24:50|418.53|415.41|418.6|415.48|418.6|415.48|418.53|415.41|0
1652178300000|2022-05-10 10:25:00|418.24|415.84|418.31|415.91|418.31|415.91|418.02|415.62|0
1652178310000|2022-05-10 10:25:10|418.46|416.06|418.46|416.06|418.46|416.06|418.46|416.06|0
1652178320000|2022-05-10 10:25:20|418.6|416.2|418.31|415.91|418.6|416.2|418.31|415.91|0
1652178330000|2022-05-10 10:25:30|418.39|415.99|418.46|416.06|418.46|416.06|418.31|415.91|0
1652178340000|2022-05-10 10:25:40|418.74|416.34|419.17|416.77|419.17|416.77|418.74|416.34|0
1652178350000|2022-05-10 10:25:50|419.32|416.92|419.6|417.2|419.6|417.2|419.32|416.92|0
1652178360000|2022-05-10 10:26:00|419.32|416.92|419.6|417.2|419.6|417.2|419.32|416.92|0
1652178370000|2022-05-10 10:26:10|419.46|417.06|419.32|416.92|419.46|417.06|419.32|416.92|0
1652178380000|2022-05-10 10:26:20|419.17|416.77|418.96|416.56|419.17|416.77|418.96|416.56|0
1652178390000|2022-05-10 10:26:30|418.89|416.49|418.89|416.49|418.89|416.49|418.89|416.49|0
1652178400000|2022-05-10 10:26:40|418.74|416.34|418.74|416.34|418.74|416.34|418.74|416.34|0
1652178410000|2022-05-10 10:26:50|418.89|416.49|418.74|416.34|418.89|416.49|418.74|416.34|0
1652178420000|2022-05-10 10:27:00|418.45|416.05|418.6|416.2|418.6|416.2|418.45|416.05|0
1652178430000|2022-05-10 10:27:10|418.39|415.99|418.39|415.99|418.45|416.05|418.31|415.91|0
1652178440000|2022-05-10 10:27:20|418.6|416.2|418.6|416.2|418.6|416.2|418.45|416.05|0
1652178450000|2022-05-10 10:27:30|418.53|416.13|418.6|416.2|418.6|416.2|418.53|416.13|0
1652178460000|2022-05-10 10:27:40|418.53|416.13|418.53|416.13|418.53|416.13|418.53|416.13|0
1652178470000|2022-05-10 10:27:50|418.6|416.2|418.53|416.13|418.6|416.2|418.53|416.13|0
1652178480000|2022-05-10 10:28:00|418.6|416.2|418.89|416.49|418.89|416.49|418.45|416.05|0
1652178490000|2022-05-10 10:28:10|418.96|416.56|418.6|416.2|419.03|416.63|418.6|416.2|0
1652178500000|2022-05-10 10:28:20|418.45|416.05|418.6|416.2|418.6|416.2|418.45|416.05|0
1652178510000|2022-05-10 10:28:30|418.74|416.34|418.88|416.48|418.88|416.48|418.67|416.27|0
1652178520000|2022-05-10 10:28:40|418.82|416.42|418.45|416.05|418.82|416.42|418.45|416.05|0
1652178530000|2022-05-10 10:28:50|418.31|415.91|418.02|415.62|418.31|415.91|418.02|415.62|0
1652178540000|2022-05-10 10:29:00|418.17|415.77|418.31|415.91|418.31|415.91|418.17|415.77|0
1652178550000|2022-05-10 10:29:10|418.45|416.05|418.31|415.91|418.45|416.05|418.31|415.91|0
1652178560000|2022-05-10 10:29:20|418.45|416.05|418.67|416.27|418.74|416.34|418.45|416.05|0
1652178570000|2022-05-10 10:29:30|418.74|416.34|418.74|416.34|418.74|416.34|418.67|416.27|0
1652178580000|2022-05-10 10:29:40|419.03|416.63|419.03|416.63|419.03|416.63|419.03|416.63|0
1652178600000|2022-05-10 10:30:00|419.32|416.92|418.67|416.27|419.32|416.92|418.67|416.27|0
1652178610000|2022-05-10 10:30:10|418.6|416.2|418.6|416.2|418.6|416.2|418.53|416.13|0
1652178620000|2022-05-10 10:30:20|418.45|416.05|417.95|415.55|418.45|416.05|417.95|415.55|0
1652178630000|2022-05-10 10:30:30|417.88|415.48|418.02|415.62|418.02|415.62|417.88|415.48|0
1652178640000|2022-05-10 10:30:40|418.38|415.98|418.17|415.77|418.38|415.98|418.17|415.77|0
1652178650000|2022-05-10 10:30:50|418.31|415.91|418.31|415.91|418.38|415.98|418.31|415.91|0
1652178660000|2022-05-10 10:31:00|418.38|415.98|418.74|416.34|418.74|416.34|418.38|415.98|0
1652178670000|2022-05-10 10:31:10|418.6|416.2|418.74|416.34|418.74|416.34|418.6|416.2|0
1652178680000|2022-05-10 10:31:20|418.6|416.2|418.45|416.05|418.6|416.2|418.31|415.91|0
1652178690000|2022-05-10 10:31:30|418.6|416.2|418.53|416.13|418.6|416.2|418.53|416.13|0
1652178700000|2022-05-10 10:31:40|418.31|415.91|418.17|415.77|418.31|415.91|418.17|415.77|0
1652178710000|2022-05-10 10:31:50|418.31|415.91|418.38|415.98|418.6|416.2|418.31|415.91|0
1652178720000|2022-05-10 10:32:00|418.45|416.05|418.6|416.2|418.6|416.2|418.45|416.05|0
1652178740000|2022-05-10 10:32:20|418.53|416.13|418.17|415.77|418.53|416.13|418.17|415.77|0
1652178750000|2022-05-10 10:32:30|418.02|415.62|418.17|415.77|418.17|415.77|418.02|415.62|0
1652178760000|2022-05-10 10:32:40|418.1|415.7|418.16|415.76|418.16|415.76|418.1|415.7|0
1652178770000|2022-05-10 10:32:50|418.02|415.62|418.02|415.62|418.02|415.62|418.02|415.62|0
1652178780000|2022-05-10 10:33:00|418.24|415.84|418.45|416.05|418.53|416.13|418.24|415.84|0
1652178790000|2022-05-10 10:33:10|418.38|415.98|418.45|416.05|418.45|416.05|418.38|415.98|0
1652178800000|2022-05-10 10:33:20|418.6|416.2|417.45|415.05|418.6|416.2|417.45|415.05|0
1652178810000|2022-05-10 10:33:30|417.59|415.19|417.24|414.84|417.59|415.19|417.24|414.84|0
1652178820000|2022-05-10 10:33:40|417.3|414.9|417.45|415.05|417.45|415.05|417.24|414.84|0
1652178830000|2022-05-10 10:33:50|417.59|415.19|417.73|415.33|417.88|415.48|417.59|415.19|0
1652178840000|2022-05-10 10:34:00|417.81|415.41|417.3|414.9|417.81|415.41|417.3|414.9|0
1652178850000|2022-05-10 10:34:10|417.16|414.76|417.23|414.83|417.3|414.9|417.16|414.76|0
1652178860000|2022-05-10 10:34:20|417.16|414.76|417.09|414.69|417.16|414.76|417.02|414.62|0
1652178870000|2022-05-10 10:34:30|417.16|414.76|417.16|414.76|417.16|414.76|417.02|414.62|0
1652178880000|2022-05-10 10:34:40|416.87|414.47|416.87|414.47|416.87|414.47|416.73|414.33|0
1652178890000|2022-05-10 10:34:50|416.59|414.19|416.44|414.04|416.59|414.19|416.44|414.04|0
1652178900000|2022-05-10 10:35:00|416.59|414.19|416.59|414.19|416.59|414.19|416.52|414.12|0
1652178910000|2022-05-10 10:35:10|416.44|414.04|416.59|414.19|416.59|414.19|416.44|414.04|0
1652178930000|2022-05-10 10:35:30|416.44|414.04|416.44|414.04|416.44|414.04|416.44|414.04|0
1652178940000|2022-05-10 10:35:40|416.52|414.12|416.73|414.33|416.73|414.33|416.52|414.12|0
1652178950000|2022-05-10 10:35:50|416.87|414.47|416.73|414.33|416.87|414.47|416.73|414.33|0
1652178960000|2022-05-10 10:36:00|416.59|414.19|416.44|414.04|416.59|414.19|416.44|414.04|0
1652178970000|2022-05-10 10:36:10|416.73|414.33|416.44|414.04|416.73|414.33|416.44|414.04|0
1652178980000|2022-05-10 10:36:20|416.3|413.9|416.37|413.97|416.37|413.97|416.3|413.9|0
1652178990000|2022-05-10 10:36:30|416.44|414.04|416.52|414.12|416.52|414.12|416.44|414.04|0
1652179000000|2022-05-10 10:36:40|416.44|414.04|416.3|413.9|416.52|414.12|416.3|413.9|0
1652179010000|2022-05-10 10:36:50|416.44|414.04|416.59|414.19|416.59|414.19|416.44|414.04|0
1652179020000|2022-05-10 10:37:00|416.73|414.33|417.02|414.62|417.16|414.76|416.73|414.33|0
1652179030000|2022-05-10 10:37:10|417.09|414.69|417.16|414.76|417.16|414.76|416.95|414.55|0
1652179040000|2022-05-10 10:37:20|417.02|414.62|416.8|414.4|417.02|414.62|416.73|414.33|0
1652179050000|2022-05-10 10:37:30|416.87|414.47|416.66|414.26|416.87|414.47|416.66|414.26|0
1652179060000|2022-05-10 10:37:40|416.59|414.19|416.66|414.26|416.66|414.26|416.59|414.19|0
1652179070000|2022-05-10 10:37:50|416.59|414.19|416.66|414.26|416.66|414.26|416.44|414.04|0
1652179080000|2022-05-10 10:38:00|416.73|414.33|416.87|414.47|416.87|414.47|416.73|414.33|0
1652179090000|2022-05-10 10:38:10|417.02|414.62|417.02|414.62|417.16|414.76|417.02|414.62|0
1652179100000|2022-05-10 10:38:20|416.95|414.55|417.16|414.76|417.16|414.76|416.95|414.55|0
1652179110000|2022-05-10 10:38:30|417.23|414.83|417.02|414.62|417.23|414.83|417.02|414.62|0
1652179120000|2022-05-10 10:38:40|417.3|414.9|417.3|414.9|417.45|415.05|417.3|414.9|0
1652179130000|2022-05-10 10:38:50|417.23|414.83|417.44|415.04|417.44|415.04|417.02|414.62|0
1652179140000|2022-05-10 10:39:00|417.3|414.9|417.3|414.9|417.3|414.9|417.3|414.9|0
1652179150000|2022-05-10 10:39:10|417.38|414.98|417.16|414.76|417.38|414.98|417.16|414.76|0
1652179160000|2022-05-10 10:39:20|417.09|414.69|417.16|414.76|417.16|414.76|417.09|414.69|0
1652179170000|2022-05-10 10:39:30|417.23|414.83|417.3|414.9|417.44|415.04|417.16|414.76|0
1652179190000|2022-05-10 10:39:50|417.23|414.83|417.16|414.76|417.23|414.83|417.16|414.76|0
1652179200000|2022-05-10 10:40:00|417.01|414.61|416.87|414.47|417.01|414.61|416.87|414.47|0
1652179220000|2022-05-10 10:40:20|417.01|414.61|417.01|414.61|417.01|414.61|417.01|414.61|0
1652179230000|2022-05-10 10:40:30|417.16|414.76|417.3|414.9|417.44|415.04|417.16|414.76|0
1652179240000|2022-05-10 10:40:40|417.16|414.76|417.44|415.04|417.59|415.19|417.16|414.76|0
1652179250000|2022-05-10 10:40:50|417.3|414.9|417.59|415.19|417.59|415.19|417.3|414.9|0
1652179260000|2022-05-10 10:41:00|417.52|415.12|417.16|414.76|417.52|415.12|417.09|414.69|0
1652179270000|2022-05-10 10:41:10|417.23|414.83|417.3|414.9|417.38|414.98|417.23|414.83|0
1652179280000|2022-05-10 10:41:20|417.16|414.76|417.3|414.9|417.3|414.9|417.16|414.76|0
1652179290000|2022-05-10 10:41:30|416.87|414.47|416.66|414.26|416.87|414.47|416.66|414.26|0
1652179300000|2022-05-10 10:41:40|416.37|413.97|416.3|413.9|416.73|414.33|416.3|413.9|0
1652179310000|2022-05-10 10:41:50|416.44|414.04|416.44|414.04|416.44|414.04|416.44|414.04|0
1652179320000|2022-05-10 10:42:00|416.73|414.33|417.01|414.61|417.01|414.61|416.73|414.33|0
1652179330000|2022-05-10 10:42:10|417.73|415.33|417.3|414.9|417.73|415.33|417.3|414.9|0
1652179340000|2022-05-10 10:42:20|417.23|414.83|417.3|414.9|417.3|414.9|417.16|414.76|0
1652179350000|2022-05-10 10:42:30|417.16|414.76|417.09|414.69|417.16|414.76|416.87|414.47|0
1652179360000|2022-05-10 10:42:40|417.3|414.9|417.3|414.9|417.37|414.97|417.3|414.9|0
1652179370000|2022-05-10 10:42:50|417.44|415.04|417.44|415.04|417.44|415.04|417.44|415.04|0
1652179380000|2022-05-10 10:43:00|417.59|415.19|416.73|414.33|417.59|415.19|416.73|414.33|0
1652179390000|2022-05-10 10:43:10|416.66|414.26|416.87|414.47|416.87|414.47|416.66|414.26|0
1652179400000|2022-05-10 10:43:20|417.01|414.61|417.09|414.69|417.09|414.69|417.01|414.61|0
1652179410000|2022-05-10 10:43:30|417.16|414.76|417.16|414.76|417.16|414.76|417.09|414.69|0
1652179420000|2022-05-10 10:43:40|417.09|414.69|417.01|414.61|417.09|414.69|417.01|414.61|0
1652179430000|2022-05-10 10:43:50|417.16|414.76|417.01|414.61|417.16|414.76|417.01|414.61|0
1652179440000|2022-05-10 10:44:00|417.16|414.76|416.94|414.54|417.16|414.76|416.94|414.54|0
1652179450000|2022-05-10 10:44:10|417.09|414.69|417.16|414.76|417.16|414.76|417.09|414.69|0
1652179460000|2022-05-10 10:44:20|417.09|414.69|416.94|414.54|417.09|414.69|416.94|414.54|0
1652179470000|2022-05-10 10:44:30|417.01|414.61|417.16|414.76|417.16|414.76|417.01|414.61|0
1652179480000|2022-05-10 10:44:40|417.23|414.83|417.16|414.76|417.3|414.9|417.16|414.76|0
1652179490000|2022-05-10 10:44:50|417.3|414.9|417.3|414.9|417.37|414.97|417.3|414.9|0
1652179500000|2022-05-10 10:45:00|417.37|414.97|417.23|414.83|417.44|415.04|417.23|414.83|0
1652179510000|2022-05-10 10:45:10|417.16|414.76|417.16|414.76|417.16|414.76|417.16|414.76|0
1652179520000|2022-05-10 10:45:20|417.01|414.61|416.58|414.18|417.01|414.61|416.58|414.18|0
1652179530000|2022-05-10 10:45:30|416.73|414.33|416.58|414.18|416.73|414.33|416.58|414.18|0
1652179540000|2022-05-10 10:45:40|416.73|414.33|416.37|413.97|416.73|414.33|416.37|413.97|0
1652179550000|2022-05-10 10:45:50|416.3|413.9|416.51|414.11|416.51|414.11|416.3|413.9|0
1652179560000|2022-05-10 10:46:00|416.73|414.33|416.73|414.33|416.73|414.33|416.73|414.33|0
1652179570000|2022-05-10 10:46:10|417.01|414.61|417.01|414.61|417.15|414.75|417.01|414.61|0
1652179580000|2022-05-10 10:46:20|417.15|414.75|417.73|415.33|417.73|415.33|417.15|414.75|0
1652179590000|2022-05-10 10:46:30|418.02|415.62|418.59|416.19|418.59|416.19|418.02|415.62|0
1652179600000|2022-05-10 10:46:40|418.45|416.05|418.59|416.19|418.73|416.33|418.45|416.05|0
1652179610000|2022-05-10 10:46:50|418.45|416.05|418.3|415.9|418.45|416.05|418.23|415.83|0
1652179620000|2022-05-10 10:47:00|418.59|416.19|418.45|416.05|418.59|416.19|418.45|416.05|0
1652179630000|2022-05-10 10:47:10|418.59|416.19|418.88|416.48|418.88|416.48|418.45|416.05|0
1652179640000|2022-05-10 10:47:20|418.73|416.33|419.16|416.76|419.16|416.76|418.73|416.33|0
1652179650000|2022-05-10 10:47:30|419.09|416.69|419.38|416.98|419.38|416.98|419.02|416.62|0
1652179660000|2022-05-10 10:47:40|419.45|417.05|419.45|417.05|419.45|417.05|419.31|416.91|0
1652179670000|2022-05-10 10:47:50|419.59|417.19|419.74|417.34|420.03|417.63|419.59|417.19|0
1652179680000|2022-05-10 10:48:00|419.59|417.19|419.74|417.34|419.74|417.34|419.59|417.19|0
1652179690000|2022-05-10 10:48:10|419.59|417.19|419.59|417.19|419.67|417.27|419.59|417.19|0
1652179700000|2022-05-10 10:48:20|419.81|417.41|420.1|417.7|420.1|417.7|419.81|417.41|0
1652179710000|2022-05-10 10:48:30|419.74|417.34|419.74|417.34|419.88|417.48|419.74|417.34|0
1652179720000|2022-05-10 10:48:40|419.88|417.48|419.96|417.56|419.96|417.56|419.88|417.48|0
1652179730000|2022-05-10 10:48:50|420.03|417.63|420.17|417.77|420.31|417.91|420.03|417.63|0
1652179740000|2022-05-10 10:49:00|420.25|417.85|420.46|418.06|420.46|418.06|420.25|417.85|0
1652179750000|2022-05-10 10:49:10|420.6|418.2|420.39|417.99|420.6|418.2|420.39|417.99|0
1652179760000|2022-05-10 10:49:20|420.17|417.77|420.17|417.77|420.17|417.77|420.17|417.77|0
1652179770000|2022-05-10 10:49:30|419.59|417.19|419.59|417.19|419.59|417.19|419.59|417.19|0
1652179780000|2022-05-10 10:49:40|419.67|417.27|419.88|417.48|420.03|417.63|419.67|417.27|0
1652179790000|2022-05-10 10:49:50|419.96|417.56|419.88|417.48|419.96|417.56|419.88|417.48|0
1652179800000|2022-05-10 10:50:00|420.03|417.63|420.39|417.99|420.39|417.99|420.03|417.63|0
1652179810000|2022-05-10 10:50:10|420.75|418.35|420.03|417.63|420.75|418.35|420.03|417.63|0
1652179820000|2022-05-10 10:50:20|420.17|417.77|419.96|417.56|420.17|417.77|419.88|417.48|0
1652179830000|2022-05-10 10:50:30|419.88|417.48|419.88|417.48|419.88|417.48|419.88|417.48|0
1652179840000|2022-05-10 10:50:40|419.74|417.34|419.88|417.48|419.88|417.48|419.74|417.34|0
1652179850000|2022-05-10 10:50:50|419.59|417.19|419.59|417.19|419.59|417.19|419.59|417.19|0
1652179860000|2022-05-10 10:51:00|419.74|417.34|419.74|417.34|419.88|417.48|419.74|417.34|0
1652179870000|2022-05-10 10:51:10|419.88|417.48|419.88|417.48|419.88|417.48|419.88|417.48|0
1652179880000|2022-05-10 10:51:20|419.16|416.76|419.38|416.98|419.38|416.98|419.16|416.76|0
1652179890000|2022-05-10 10:51:30|419.45|417.05|419.31|416.91|419.45|417.05|419.31|416.91|0
1652179900000|2022-05-10 10:51:40|419.24|416.84|420.02|417.62|420.02|417.62|419.24|416.84|0
1652179910000|2022-05-10 10:51:50|420.31|417.91|420.1|417.7|420.31|417.91|420.1|417.7|0
1652179920000|2022-05-10 10:52:00|420.02|417.62|420.17|417.77|420.31|417.91|420.02|417.62|0
1652179930000|2022-05-10 10:52:10|419.74|417.34|419.59|417.19|419.74|417.34|419.59|417.19|0
1652179940000|2022-05-10 10:52:20|419.45|417.05|419.59|417.19|419.59|417.19|419.45|417.05|0
1652179950000|2022-05-10 10:52:30|419.45|417.05|419.88|417.48|419.88|417.48|419.31|416.91|0
1652179960000|2022-05-10 10:52:40|420.02|417.62|420.02|417.62|420.02|417.62|419.96|417.56|0
1652179970000|2022-05-10 10:52:50|420.17|417.77|420.17|417.77|420.17|417.77|420.17|417.77|0
1652179980000|2022-05-10 10:53:00|419.96|417.56|419.74|417.34|419.96|417.56|419.59|417.19|0
1652179990000|2022-05-10 10:53:10|419.81|417.41|419.96|417.56|419.96|417.56|419.74|417.34|0
1652180000000|2022-05-10 10:53:20|420.46|418.06|420.74|418.34|420.74|418.34|420.46|418.06|0
1652180010000|2022-05-10 10:53:30|420.89|418.49|420.6|418.2|420.89|418.49|420.6|418.2|0
1652180020000|2022-05-10 10:53:40|420.74|418.34|420.74|418.34|420.74|418.34|420.74|418.34|0
1652180030000|2022-05-10 10:53:50|420.82|418.42|420.74|418.34|420.82|418.42|420.74|418.34|0
1652180040000|2022-05-10 10:54:00|420.82|418.42|421.75|419.35|421.75|419.35|420.82|418.42|0
1652180050000|2022-05-10 10:54:10|422.04|419.64|421.83|419.43|422.04|419.64|421.83|419.43|0
1652180060000|2022-05-10 10:54:20|421.75|419.35|422.04|419.64|422.19|419.79|421.75|419.35|0
1652180070000|2022-05-10 10:54:30|422.19|419.79|422.04|419.64|422.26|419.86|422.04|419.64|0
1652180080000|2022-05-10 10:54:40|421.9|419.5|422.04|419.64|422.04|419.64|421.83|419.43|0
1652180090000|2022-05-10 10:54:50|422.12|419.72|422.04|419.64|422.12|419.72|421.9|419.5|0
1652180100000|2022-05-10 10:55:00|422.12|419.72|421.03|418.63|422.12|419.72|421.03|418.63|0
1652180110000|2022-05-10 10:55:10|420.89|418.49|421.03|418.63|421.03|418.63|420.89|418.49|0
1652180120000|2022-05-10 10:55:20|421.18|418.78|421.03|418.63|421.18|418.78|421.03|418.63|0
1652180130000|2022-05-10 10:55:30|421.32|418.92|421.9|419.5|421.9|419.5|421.32|418.92|0
1652180140000|2022-05-10 10:55:40|421.61|419.21|421.18|418.78|421.61|419.21|421.18|418.78|0
1652180150000|2022-05-10 10:55:50|421.32|418.92|421.54|419.14|421.54|419.14|421.32|418.92|0
1652180160000|2022-05-10 10:56:00|421.32|418.92|421.68|419.28|421.68|419.28|421.32|418.92|0
1652180170000|2022-05-10 10:56:10|421.83|419.43|422.19|419.79|422.19|419.79|421.83|419.43|0
1652180180000|2022-05-10 10:56:20|422.33|419.93|425.07|422.67|425.07|422.67|422.19|419.79|0
1652180190000|2022-05-10 10:56:30|424.16|421.76|424.16|421.76|424.16|421.76|424.02|421.62|0
1652180200000|2022-05-10 10:56:40|424.45|422.05|423.94|421.54|424.45|422.05|423.94|421.54|0
1652180210000|2022-05-10 10:56:50|424.23|421.83|424.23|421.83|424.23|421.83|424.02|421.62|0
1652180220000|2022-05-10 10:57:00|424.37|421.97|423.22|420.82|424.37|421.97|423.22|420.82|0
1652180230000|2022-05-10 10:57:10|423.87|421.47|423.36|420.96|423.87|421.47|423.36|420.96|0
1652180240000|2022-05-10 10:57:20|423.44|421.04|423.65|421.25|423.65|421.25|423.44|421.04|0
1652180250000|2022-05-10 10:57:30|423.73|421.33|423.8|421.4|423.8|421.4|423.65|421.25|0
1652180260000|2022-05-10 10:57:40|423.87|421.47|423.8|421.4|423.87|421.47|423.8|421.4|0
1652180270000|2022-05-10 10:57:50|423.73|421.33|423.51|421.11|423.73|421.33|423.51|421.11|0
1652180280000|2022-05-10 10:58:00|423.58|421.18|423.51|421.11|423.58|421.18|423.51|421.11|0
1652180290000|2022-05-10 10:58:10|423.29|420.89|423.29|420.89|423.29|420.89|423.29|420.89|0
1652180300000|2022-05-10 10:58:20|423.22|420.82|423.08|420.68|423.22|420.82|423.08|420.68|0
1652180310000|2022-05-10 10:58:30|422.93|420.53|423.15|420.75|423.22|420.82|422.93|420.53|0
1652180320000|2022-05-10 10:58:40|423.22|420.82|423.44|421.04|423.51|421.11|423.22|420.82|0
1652180330000|2022-05-10 10:58:50|423.36|420.96|423.29|420.89|423.44|421.04|423.29|420.89|0
1652180340000|2022-05-10 10:59:00|423.44|421.04|423.22|420.82|423.44|421.04|423.22|420.82|0
1652180350000|2022-05-10 10:59:10|422.93|420.53|423.07|420.67|423.07|420.67|422.93|420.53|0
1652180360000|2022-05-10 10:59:20|423.22|420.82|423.8|421.4|423.8|421.4|423.22|420.82|0
1652180370000|2022-05-10 10:59:30|423.94|421.54|423.44|421.04|423.94|421.54|423.36|420.96|0
1652180380000|2022-05-10 10:59:40|423.36|420.96|424.01|421.61|424.01|421.61|423.36|420.96|0
1652180390000|2022-05-10 10:59:50|423.94|421.54|424.3|421.9|424.3|421.9|423.94|421.54|0
1652180400000|2022-05-10 11:00:00|424.37|421.97|424.08|421.68|424.37|421.97|424.08|421.68|0
1652180410000|2022-05-10 11:00:10|424.23|421.83|424.01|421.61|424.23|421.83|424.01|421.61|0
1652180420000|2022-05-10 11:00:20|423.94|421.54|423.65|421.25|423.94|421.54|423.36|420.96|0
1652180430000|2022-05-10 11:00:30|423.51|421.11|423.65|421.25|423.65|421.25|423.51|421.11|0
1652180440000|2022-05-10 11:00:40|423.58|421.18|423.22|420.82|423.79|421.39|423.22|420.82|0
1652180450000|2022-05-10 11:00:50|423.29|420.89|423.15|420.75|423.29|420.89|423.15|420.75|0
1652180460000|2022-05-10 11:01:00|423.36|420.96|423.36|420.96|423.36|420.96|423.36|420.96|0
1652180470000|2022-05-10 11:01:10|423.44|421.04|423.51|421.11|423.51|421.11|423.36|420.96|0
1652180480000|2022-05-10 11:01:20|423.73|421.33|423.58|421.18|423.73|421.33|423.58|421.18|0
1652180490000|2022-05-10 11:01:30|423.29|420.89|423.22|420.82|423.36|420.96|423.22|420.82|0
1652180500000|2022-05-10 11:01:40|423.36|420.96|423.36|420.96|423.36|420.96|423.36|420.96|0
1652180510000|2022-05-10 11:01:50|423.51|421.11|423.51|421.11|423.51|421.11|423.44|421.04|0
1652180520000|2022-05-10 11:02:00|423.44|421.04|423.51|421.11|423.51|421.11|423.44|421.04|0
1652180530000|2022-05-10 11:02:10|423.36|420.96|423|420.6|423.36|420.96|422.93|420.53|0
1652180540000|2022-05-10 11:02:20|422.93|420.53|424.08|421.68|424.08|421.68|422.93|420.53|0
1652180550000|2022-05-10 11:02:30|424.23|421.83|424.01|421.61|424.3|421.9|424.01|421.61|0
1652180560000|2022-05-10 11:02:40|423.79|421.39|424.08|421.68|424.08|421.68|423.79|421.39|0
1652180570000|2022-05-10 11:02:50|424.23|421.83|424.16|421.76|424.23|421.83|424.08|421.68|0
1652180580000|2022-05-10 11:03:00|424.08|421.68|424.3|421.9|424.3|421.9|423.94|421.54|0
1652180590000|2022-05-10 11:03:10|424.37|421.97|424.66|422.26|424.66|422.26|424.16|421.76|0
1652180600000|2022-05-10 11:03:20|424.8|422.4|424.37|421.97|424.8|422.4|424.37|421.97|0
1652180610000|2022-05-10 11:03:30|424.23|421.83|424.23|421.83|424.37|421.97|424.23|421.83|0
1652180620000|2022-05-10 11:03:40|424.37|421.97|424.52|422.12|424.52|422.12|424.3|421.9|0
1652180630000|2022-05-10 11:03:50|424.08|421.68|424.37|421.97|424.45|422.05|424.08|421.68|0
1652180640000|2022-05-10 11:04:00|424.45|422.05|424.59|422.19|424.66|422.26|424.45|422.05|0
1652180650000|2022-05-10 11:04:10|424.45|422.05|424.37|421.97|424.45|422.05|424.37|421.97|0
1652180660000|2022-05-10 11:04:20|424.51|422.11|424.37|421.97|424.66|422.26|424.37|421.97|0
1652180670000|2022-05-10 11:04:30|424.51|422.11|424.66|422.26|424.66|422.26|424.51|422.11|0
1652180680000|2022-05-10 11:04:40|424.8|422.4|426.11|423.71|426.11|423.71|424.8|422.4|0
1652180690000|2022-05-10 11:04:50|425.89|423.49|426.83|424.43|426.83|424.43|425.89|423.49|0
1652180700000|2022-05-10 11:05:00|426.39|423.99|426.39|423.99|426.54|424.14|426.39|423.99|0
1652180710000|2022-05-10 11:05:10|426.33|423.93|426.47|424.07|426.54|424.14|426.33|423.93|0
1652180720000|2022-05-10 11:05:20|426.33|423.93|426.68|424.28|426.68|424.28|426.33|423.93|0
1652180730000|2022-05-10 11:05:30|426.97|424.57|427.12|424.72|427.12|424.72|426.97|424.57|0
1652180740000|2022-05-10 11:05:40|427.05|424.65|427.05|424.65|427.05|424.65|426.9|424.5|0
1652180750000|2022-05-10 11:05:50|427.12|424.72|427.48|425.08|427.55|425.15|427.12|424.72|0
1652180760000|2022-05-10 11:06:00|427.26|424.86|427.55|425.15|427.55|425.15|427.26|424.86|0
1652180770000|2022-05-10 11:06:10|427.26|424.86|426.97|424.57|427.26|424.86|426.97|424.57|0
1652180780000|2022-05-10 11:06:20|426.83|424.43|427.26|424.86|427.26|424.86|426.83|424.43|0
1652180790000|2022-05-10 11:06:30|427.41|425.01|427.26|424.86|427.41|425.01|427.26|424.86|0
1652180800000|2022-05-10 11:06:40|427.41|425.01|427.26|424.86|427.41|425.01|427.26|424.86|0
1652180810000|2022-05-10 11:06:50|427.12|424.72|426.83|424.43|427.12|424.72|426.83|424.43|0
1652180820000|2022-05-10 11:07:00|426.9|424.5|426.97|424.57|426.97|424.57|426.9|424.5|0
1652180830000|2022-05-10 11:07:10|427.12|424.72|426.97|424.57|427.12|424.72|426.97|424.57|0
1652180840000|2022-05-10 11:07:20|427.12|424.72|427.05|424.65|427.12|424.72|427.05|424.65|0
1652180850000|2022-05-10 11:07:30|426.97|424.57|427.45|425.05|427.45|425.05|426.23|423.83|0
1652180860000|2022-05-10 11:07:40|427.31|424.91|427.38|424.98|427.45|425.05|427.31|424.91|0
1652180870000|2022-05-10 11:07:50|427.31|424.91|427.45|425.05|427.45|425.05|427.16|424.76|0
1652180880000|2022-05-10 11:08:00|427.74|425.34|427.6|425.2|427.74|425.34|427.6|425.2|0
1652180890000|2022-05-10 11:08:10|427.45|425.05|427.24|424.84|427.45|425.05|427.24|424.84|0
1652180900000|2022-05-10 11:08:20|427.16|424.76|427.16|424.76|427.16|424.76|427.09|424.69|0
1652180910000|2022-05-10 11:08:30|427.31|424.91|427.02|424.62|427.31|424.91|427.02|424.62|0
1652180920000|2022-05-10 11:08:40|427.09|424.69|426.73|424.33|427.09|424.69|426.73|424.33|0
1652180930000|2022-05-10 11:08:50|426.44|424.04|426.51|424.11|426.51|424.11|426.44|424.04|0
1652180940000|2022-05-10 11:09:00|426.8|424.4|426.44|424.04|426.8|424.4|426.44|424.04|0
1652180950000|2022-05-10 11:09:10|426.58|424.18|426.58|424.18|426.58|424.18|426.58|424.18|0
1652180960000|2022-05-10 11:09:20|426.73|424.33|426.44|424.04|426.73|424.33|426.44|424.04|0
1652180970000|2022-05-10 11:09:30|426.37|423.97|426.15|423.75|426.37|423.97|426.15|423.75|0
1652180980000|2022-05-10 11:09:40|426.29|423.89|425.72|423.32|426.29|423.89|425.72|423.32|0
1652180990000|2022-05-10 11:09:50|425.57|423.17|425.86|423.46|425.86|423.46|425.57|423.17|0
1652181000000|2022-05-10 11:10:00|425.72|423.32|426.44|424.04|426.44|424.04|425.72|423.32|0
1652181010000|2022-05-10 11:10:10|426.51|424.11|426.29|423.89|426.51|424.11|426.29|423.89|0
1652181020000|2022-05-10 11:10:20|426.37|423.97|426.29|423.89|426.37|423.97|426.22|423.82|0
1652181030000|2022-05-10 11:10:30|426.22|423.82|426.22|423.82|426.29|423.89|426.22|423.82|0
1652181040000|2022-05-10 11:10:40|426.29|423.89|426.15|423.75|426.29|423.89|426.15|423.75|0
1652181050000|2022-05-10 11:10:50|426.08|423.68|426.08|423.68|426.08|423.68|426|423.6|0
1652181060000|2022-05-10 11:11:00|426|423.6|425.71|423.31|426|423.6|425.71|423.31|0
1652181070000|2022-05-10 11:11:10|425.86|423.46|425.86|423.46|425.86|423.46|425.79|423.39|0
1652181080000|2022-05-10 11:11:20|425.71|423.31|426.44|424.04|426.44|424.04|425.71|423.31|0
1652181090000|2022-05-10 11:11:30|426.37|423.97|426|423.6|426.44|424.04|426|423.6|0
1652181100000|2022-05-10 11:11:40|425.93|423.53|425.93|423.53|425.93|423.53|425.86|423.46|0
1652181110000|2022-05-10 11:11:50|426.15|423.75|426.37|423.97|426.37|423.97|426.15|423.75|0
1652181120000|2022-05-10 11:12:00|426.15|423.75|426|423.6|426.15|423.75|426|423.6|0
1652181130000|2022-05-10 11:12:10|426.22|423.82|426.15|423.75|426.22|423.82|426.15|423.75|0
1652181140000|2022-05-10 11:12:20|426.08|423.68|426.15|423.75|426.15|423.75|426|423.6|0
1652181150000|2022-05-10 11:12:30|426.44|424.04|426.15|423.75|426.44|424.04|426.15|423.75|0
1652181160000|2022-05-10 11:12:40|426.22|423.82|427.16|424.76|427.16|424.76|426.22|423.82|0
1652181170000|2022-05-10 11:12:50|427.02|424.62|427.24|424.84|427.24|424.84|427.02|424.62|0
1652181180000|2022-05-10 11:13:00|427.3|424.9|427.09|424.69|427.3|424.9|427.09|424.69|0
1652181190000|2022-05-10 11:13:10|426.87|424.47|426.73|424.33|426.87|424.47|426.73|424.33|0
1652181200000|2022-05-10 11:13:20|426.58|424.18|427.02|424.62|427.02|424.62|426.58|424.18|0
1652181210000|2022-05-10 11:13:30|426.87|424.47|426.58|424.18|426.87|424.47|426.58|424.18|0
1652181220000|2022-05-10 11:13:40|426.73|424.33|426.87|424.47|426.87|424.47|426.73|424.33|0
1652181230000|2022-05-10 11:13:50|426.73|424.33|426.66|424.26|426.73|424.33|426.58|424.18|0
1652181240000|2022-05-10 11:14:00|426.51|424.11|426.44|424.04|426.51|424.11|426.44|424.04|0
1652181250000|2022-05-10 11:14:10|426.51|424.11|426.29|423.89|426.51|424.11|426.29|423.89|0
1652181260000|2022-05-10 11:14:20|426.22|423.82|426|423.6|426.29|423.89|426|423.6|0
1652181270000|2022-05-10 11:14:30|425.86|423.46|425.86|423.46|425.86|423.46|425.86|423.46|0
1652181290000|2022-05-10 11:14:50|426.22|423.82|426.58|424.18|426.72|424.32|426.08|423.68|0
1652181300000|2022-05-10 11:15:00|426.44|424.04|426.87|424.47|426.94|424.54|426.44|424.04|0
1652181310000|2022-05-10 11:15:10|426.72|424.32|426.8|424.4|426.87|424.47|426.72|424.32|0
1652181320000|2022-05-10 11:15:20|426.72|424.32|426.87|424.47|426.87|424.47|426.72|424.32|0
1652181330000|2022-05-10 11:15:30|426.94|424.54|427.16|424.76|427.16|424.76|426.94|424.54|0
1652181340000|2022-05-10 11:15:40|427.3|424.9|427.01|424.61|427.3|424.9|427.01|424.61|0
1652181350000|2022-05-10 11:15:50|427.09|424.69|426.94|424.54|427.16|424.76|426.94|424.54|0
1652181360000|2022-05-10 11:16:00|427.23|424.83|426.94|424.54|427.23|424.83|426.94|424.54|0
1652181370000|2022-05-10 11:16:10|427.16|424.76|427.23|424.83|427.3|424.9|427.16|424.76|0
1652181380000|2022-05-10 11:16:20|427.3|424.9|427.3|424.9|427.45|425.05|427.3|424.9|0
1652181390000|2022-05-10 11:16:30|427.45|425.05|427.74|425.34|427.74|425.34|427.45|425.05|0
1652181400000|2022-05-10 11:16:40|427.88|425.48|427.74|425.34|427.88|425.48|427.74|425.34|0
1652181410000|2022-05-10 11:16:50|427.81|425.41|427.74|425.34|427.88|425.48|427.74|425.34|0
1652181420000|2022-05-10 11:17:00|427.88|425.48|427.59|425.19|427.88|425.48|427.59|425.19|0
1652181430000|2022-05-10 11:17:10|427.74|425.34|427.67|425.27|427.74|425.34|427.59|425.19|0
1652181440000|2022-05-10 11:17:20|427.74|425.34|427.59|425.19|427.74|425.34|427.59|425.19|0
1652181460000|2022-05-10 11:17:40|427.74|425.34|427.88|425.48|427.88|425.48|427.74|425.34|0
1652181470000|2022-05-10 11:17:50|427.74|425.34|427.88|425.48|427.88|425.48|427.74|425.34|0
1652181480000|2022-05-10 11:18:00|428.03|425.63|428.17|425.77|428.17|425.77|428.03|425.63|0
1652181490000|2022-05-10 11:18:10|428.25|425.85|428.9|426.5|428.9|426.5|428.25|425.85|0
1652181500000|2022-05-10 11:18:20|428.61|426.21|428.61|426.21|428.75|426.35|428.46|426.06|0
1652181510000|2022-05-10 11:18:30|428.75|426.35|428.17|425.77|428.75|426.35|428.03|425.63|0
1652181520000|2022-05-10 11:18:40|428.03|425.63|427.74|425.34|428.03|425.63|427.74|425.34|0
1652181530000|2022-05-10 11:18:50|428.32|425.92|428.39|425.99|428.39|425.99|428.1|425.7|0
1652181540000|2022-05-10 11:19:00|428.32|425.92|428.03|425.63|428.32|425.92|428.03|425.63|0
1652181550000|2022-05-10 11:19:10|428.17|425.77|428.75|426.35|428.75|426.35|428.17|425.77|0
1652181560000|2022-05-10 11:19:20|428.9|426.5|428.9|426.5|428.9|426.5|428.9|426.5|0
1652181570000|2022-05-10 11:19:30|429.04|426.64|429.19|426.79|429.19|426.79|428.9|426.5|0
1652181580000|2022-05-10 11:19:40|429.33|426.93|429.33|426.93|429.48|427.08|429.33|426.93|0
1652181590000|2022-05-10 11:19:50|429.62|427.22|429.33|426.93|429.62|427.22|429.33|426.93|0
1652181600000|2022-05-10 11:20:00|429.62|427.22|429.77|427.37|429.91|427.51|429.62|427.22|0
1652181610000|2022-05-10 11:20:10|430.06|427.66|429.77|427.37|430.06|427.66|429.77|427.37|0
1652181620000|2022-05-10 11:20:20|429.91|427.51|430.06|427.66|430.13|427.73|429.91|427.51|0
1652181630000|2022-05-10 11:20:30|429.91|427.51|429.7|427.3|429.91|427.51|429.7|427.3|0
1652181640000|2022-05-10 11:20:40|429.84|427.44|429.77|427.37|429.84|427.44|429.62|427.22|0
1652181650000|2022-05-10 11:20:50|429.62|427.22|429.77|427.37|429.91|427.51|429.62|427.22|0
1652181660000|2022-05-10 11:21:00|429.91|427.51|430.06|427.66|430.06|427.66|429.91|427.51|0
1652181670000|2022-05-10 11:21:10|429.91|427.51|430.06|427.66|430.06|427.66|429.77|427.37|0
1652181680000|2022-05-10 11:21:20|430.2|427.8|430.06|427.66|430.2|427.8|430.06|427.66|0
1652181690000|2022-05-10 11:21:30|429.77|427.37|429.91|427.51|429.91|427.51|429.7|427.3|0
1652181700000|2022-05-10 11:21:40|430.35|427.95|430.35|427.95|430.5|428.1|430.35|427.95|0
1652181710000|2022-05-10 11:21:50|430.06|427.66|430.2|427.8|430.2|427.8|430.06|427.66|0
1652181720000|2022-05-10 11:22:00|430.28|427.88|430.57|428.17|430.57|428.17|430.28|427.88|0
1652181730000|2022-05-10 11:22:10|430.49|428.09|430.79|428.39|430.79|428.39|430.49|428.09|0
1652181740000|2022-05-10 11:22:20|431.08|428.68|430.93|428.53|431.08|428.68|430.93|428.53|0
1652181750000|2022-05-10 11:22:30|431.08|428.68|431.3|428.9|431.3|428.9|431.01|428.61|0
1652181760000|2022-05-10 11:22:40|431.08|428.68|430.79|428.39|431.08|428.68|430.64|428.24|0
1652181770000|2022-05-10 11:22:50|430.64|428.24|430.49|428.09|430.72|428.32|430.49|428.09|0
1652181780000|2022-05-10 11:23:00|430.57|428.17|430.35|427.95|430.57|428.17|430.2|427.8|0
1652181790000|2022-05-10 11:23:10|430.42|428.02|430.35|427.95|430.42|428.02|430.35|427.95|0
1652181800000|2022-05-10 11:23:20|430.06|427.66|430.06|427.66|430.35|427.95|430.06|427.66|0
1652181810000|2022-05-10 11:23:30|429.91|427.51|429.48|427.08|429.91|427.51|429.48|427.08|0
1652181820000|2022-05-10 11:23:40|429.62|427.22|429.19|426.79|429.62|427.22|429.19|426.79|0
1652181830000|2022-05-10 11:23:50|429.41|427.01|428.89|426.49|429.41|427.01|428.89|426.49|0
1652181840000|2022-05-10 11:24:00|428.83|426.43|428.97|426.57|429.04|426.64|428.83|426.43|0
1652181850000|2022-05-10 11:24:10|428.89|426.49|429.04|426.64|429.04|426.64|428.75|426.35|0
1652181860000|2022-05-10 11:24:20|429.19|426.79|429.19|426.79|429.19|426.79|429.12|426.72|0
1652181870000|2022-05-10 11:24:30|429.26|426.86|429.48|427.08|429.48|427.08|429.26|426.86|0
1652181880000|2022-05-10 11:24:40|429.33|426.93|429.41|427.01|429.55|427.15|429.33|426.93|0
1652181890000|2022-05-10 11:24:50|429.55|427.15|429.48|427.08|429.55|427.15|429.48|427.08|0
1652181900000|2022-05-10 11:25:00|429.91|427.51|429.63|427.23|429.91|427.51|429.63|427.23|0
1652181910000|2022-05-10 11:25:10|429.84|427.44|430.21|427.81|430.21|427.81|429.7|427.3|0
1652181920000|2022-05-10 11:25:20|430.28|427.88|429.84|427.44|430.57|428.17|429.84|427.44|0
1652181930000|2022-05-10 11:25:30|429.77|427.37|429.84|427.44|429.84|427.44|429.63|427.23|0
1652181940000|2022-05-10 11:25:40|429.92|427.52|429.84|427.44|429.99|427.59|429.84|427.44|0
1652181950000|2022-05-10 11:25:50|429.92|427.52|429.84|427.44|429.92|427.52|429.84|427.44|0
1652181970000|2022-05-10 11:26:10|430.28|427.88|430.13|427.73|430.28|427.88|430.13|427.73|0
1652181980000|2022-05-10 11:26:20|430.21|427.81|429.84|427.44|430.21|427.81|429.84|427.44|0
1652181990000|2022-05-10 11:26:30|429.7|427.3|429.84|427.44|429.84|427.44|429.55|427.15|0
1652182000000|2022-05-10 11:26:40|429.99|427.59|430.13|427.73|430.13|427.73|429.99|427.59|0
1652182010000|2022-05-10 11:26:50|430.06|427.66|430.5|428.1|430.5|428.1|430.06|427.66|0
1652182020000|2022-05-10 11:27:00|430.36|427.96|430.43|428.03|430.43|428.03|430.28|427.88|0
1652182030000|2022-05-10 11:27:10|430.28|427.88|430.43|428.03|430.43|428.03|429.99|427.59|0
1652182040000|2022-05-10 11:27:20|430.36|427.96|430.36|427.96|430.36|427.96|430.36|427.96|0
1652182050000|2022-05-10 11:27:30|430.28|427.88|430.43|428.03|430.43|428.03|430.28|427.88|0
1652182060000|2022-05-10 11:27:40|430.36|427.96|430.43|428.03|430.57|428.17|430.36|427.96|0
1652182070000|2022-05-10 11:27:50|430.21|427.81|430.13|427.73|430.21|427.81|430.13|427.73|0
1652182080000|2022-05-10 11:28:00|429.84|427.44|429.19|426.79|429.84|427.44|429.12|426.72|0
1652182090000|2022-05-10 11:28:10|429.26|426.86|429.12|426.72|429.26|426.86|429.12|426.72|0
1652182100000|2022-05-10 11:28:20|429.05|426.65|428.39|425.99|429.05|426.65|428.39|425.99|0
1652182110000|2022-05-10 11:28:30|428.68|426.28|428.75|426.35|428.75|426.35|428.68|426.28|0
1652182120000|2022-05-10 11:28:40|428.68|426.28|428.53|426.13|428.68|426.28|428.53|426.13|0
1652182130000|2022-05-10 11:28:50|428.32|425.92|428.39|425.99|428.39|425.99|428.24|425.84|0
1652182140000|2022-05-10 11:29:00|428.24|425.84|427.95|425.55|428.24|425.84|427.95|425.55|0
1652182150000|2022-05-10 11:29:10|428.17|425.77|428.1|425.7|428.24|425.84|428.1|425.7|0
1652182160000|2022-05-10 11:29:20|428.17|425.77|427.95|425.55|428.17|425.77|427.95|425.55|0
1652182170000|2022-05-10 11:29:30|427.81|425.41|427.37|424.97|427.81|425.41|427.37|424.97|0
1652182180000|2022-05-10 11:29:40|427.59|425.19|427.52|425.12|427.59|425.19|427.37|424.97|0
1652182190000|2022-05-10 11:29:50|427.59|425.19|427.66|425.26|427.66|425.26|427.52|425.12|0
1652182200000|2022-05-10 11:30:00|427.95|425.55|427.95|425.55|428.1|425.7|427.95|425.55|0
1652182210000|2022-05-10 11:30:10|428.39|425.99|428.53|426.13|428.82|426.42|428.39|425.99|0
1652182220000|2022-05-10 11:30:20|428.46|426.06|428.46|426.06|428.46|426.06|428.46|426.06|0
1652182230000|2022-05-10 11:30:30|428.39|425.99|428.53|426.13|428.53|426.13|428.39|425.99|0
1652182240000|2022-05-10 11:30:40|428.82|426.42|428.97|426.57|429.11|426.71|428.82|426.42|0
1652182250000|2022-05-10 11:30:50|428.82|426.42|428.97|426.57|429.11|426.71|428.82|426.42|0
1652182260000|2022-05-10 11:31:00|429.26|426.86|428.97|426.57|429.26|426.86|428.97|426.57|0
1652182270000|2022-05-10 11:31:10|428.68|426.28|428.75|426.35|428.82|426.42|428.68|426.28|0
1652182280000|2022-05-10 11:31:20|428.68|426.28|428.75|426.35|428.82|426.42|428.68|426.28|0
1652182290000|2022-05-10 11:31:30|428.53|426.13|428.39|425.99|428.53|426.13|428.39|425.99|0
1652182300000|2022-05-10 11:31:40|428.1|425.7|428.1|425.7|428.1|425.7|428.1|425.7|0
1652182310000|2022-05-10 11:31:50|428.17|425.77|428.17|425.77|428.17|425.77|428.1|425.7|0
1652182320000|2022-05-10 11:32:00|428.03|425.63|428.39|425.99|428.46|426.06|428.03|425.63|0
1652182330000|2022-05-10 11:32:10|428.24|425.84|427.95|425.55|428.24|425.84|427.95|425.55|0
1652182340000|2022-05-10 11:32:20|428.17|425.77|427.88|425.48|428.17|425.77|427.88|425.48|0
1652182350000|2022-05-10 11:32:30|427.81|425.41|427.59|425.19|427.81|425.41|427.59|425.19|0
1652182360000|2022-05-10 11:32:40|427.66|425.26|427.52|425.12|427.66|425.26|427.52|425.12|0
1652182370000|2022-05-10 11:32:50|427.37|424.97|427.52|425.12|427.59|425.19|427.23|424.83|0
1652182380000|2022-05-10 11:33:00|427.23|424.83|426.79|424.39|427.23|424.83|426.79|424.39|0
1652182390000|2022-05-10 11:33:10|426.94|424.54|426.94|424.54|426.94|424.54|426.94|424.54|0
1652182400000|2022-05-10 11:33:20|426.72|424.32|426.07|423.67|426.72|424.32|426.07|423.67|0
1652182410000|2022-05-10 11:33:30|426.21|423.81|426.21|423.81|426.36|423.96|426.21|423.81|0
1652182420000|2022-05-10 11:33:40|426.5|424.1|426.36|423.96|426.5|424.1|426.36|423.96|0
1652182430000|2022-05-10 11:33:50|426.65|424.25|426.65|424.25|426.65|424.25|426.65|424.25|0
1652182440000|2022-05-10 11:34:00|426.36|423.96|425.63|423.23|426.36|423.96|425.49|423.09|0
1652182450000|2022-05-10 11:34:10|425.49|423.09|426.23|423.83|426.38|423.98|425.49|423.09|0
1652182460000|2022-05-10 11:34:20|426.16|423.76|426.31|423.91|426.31|423.91|426.16|423.76|0
1652182470000|2022-05-10 11:34:30|424.72|422.32|424.65|422.25|424.72|422.32|424.65|422.25|0
1652182480000|2022-05-10 11:34:40|424.72|422.32|424.94|422.54|424.94|422.54|424.72|422.32|0
1652182490000|2022-05-10 11:34:50|424.86|422.46|424.79|422.39|424.86|422.46|424.79|422.39|0
1652182500000|2022-05-10 11:35:00|424.86|422.46|425.01|422.61|425.08|422.68|424.86|422.46|0
1652182510000|2022-05-10 11:35:10|425.15|422.75|425.01|422.61|425.15|422.75|425.01|422.61|0
1652182520000|2022-05-10 11:35:20|425.15|422.75|425.01|422.61|425.15|422.75|425.01|422.61|0
1652182530000|2022-05-10 11:35:30|424.86|422.46|424.86|422.46|424.86|422.46|424.72|422.32|0
1652182540000|2022-05-10 11:35:40|424.79|422.39|424.72|422.32|424.79|422.39|424.72|422.32|0
1652182550000|2022-05-10 11:35:50|424.65|422.25|424.57|422.17|424.65|422.25|424.57|422.17|0
1652182560000|2022-05-10 11:36:00|424.5|422.1|424.43|422.03|424.5|422.1|424.43|422.03|0
1652182570000|2022-05-10 11:36:10|424.57|422.17|424.65|422.25|424.79|422.39|424.57|422.17|0
1652182580000|2022-05-10 11:36:20|425.01|422.61|424.72|422.32|425.01|422.61|424.72|422.32|0
1652182590000|2022-05-10 11:36:30|424.86|422.46|424.86|422.46|424.86|422.46|424.86|422.46|0
1652182600000|2022-05-10 11:36:40|425.01|422.61|425.15|422.75|425.15|422.75|425.01|422.61|0
1652182610000|2022-05-10 11:36:50|425.3|422.9|425.3|422.9|425.3|422.9|425.23|422.83|0
1652182620000|2022-05-10 11:37:00|425.44|423.04|425.3|422.9|425.59|423.19|425.3|422.9|0
1652182630000|2022-05-10 11:37:10|425.15|422.75|425.01|422.61|425.15|422.75|425.01|422.61|0
1652182640000|2022-05-10 11:37:20|424.86|422.46|424.94|422.54|424.94|422.54|424.86|422.46|0
1652182650000|2022-05-10 11:37:30|425.08|422.68|425.23|422.83|425.23|422.83|425.08|422.68|0
1652182660000|2022-05-10 11:37:40|425.3|422.9|425.08|422.68|425.3|422.9|425.08|422.68|0
1652182670000|2022-05-10 11:37:50|425.01|422.61|424.86|422.46|425.01|422.61|424.86|422.46|0
1652182680000|2022-05-10 11:38:00|424.94|422.54|424.86|422.46|424.94|422.54|424.86|422.46|0
1652182690000|2022-05-10 11:38:10|424.94|422.54|424.86|422.46|424.94|422.54|424.86|422.46|0
1652182700000|2022-05-10 11:38:20|424.72|422.32|425.15|422.75|425.15|422.75|424.72|422.32|0
1652182710000|2022-05-10 11:38:30|425.01|422.61|425.15|422.75|425.15|422.75|425.01|422.61|0
1652182720000|2022-05-10 11:38:40|425.3|422.9|425.08|422.68|425.3|422.9|425.01|422.61|0
1652182730000|2022-05-10 11:38:50|425.01|422.61|425.15|422.75|425.15|422.75|425.01|422.61|0
1652182740000|2022-05-10 11:39:00|425.08|422.68|425.01|422.61|425.08|422.68|425.01|422.61|0
1652182750000|2022-05-10 11:39:10|425.15|422.75|425.01|422.61|425.15|422.75|425.01|422.61|0
1652182760000|2022-05-10 11:39:20|424.86|422.46|424.72|422.32|424.86|422.46|424.72|422.32|0
1652182770000|2022-05-10 11:39:30|425.01|422.61|424.86|422.46|425.01|422.61|424.86|422.46|0
1652182780000|2022-05-10 11:39:40|425.01|422.61|424.79|422.39|425.01|422.61|424.79|422.39|0
1652182790000|2022-05-10 11:39:50|424.57|422.17|424.72|422.32|424.72|422.32|424.57|422.17|0
1652182800000|2022-05-10 11:40:00|424.65|422.25|425.44|423.04|425.44|423.04|424.65|422.25|0
1652182810000|2022-05-10 11:40:10|424.86|422.46|424.94|422.54|425.01|422.61|424.86|422.46|0
1652182820000|2022-05-10 11:40:20|424.86|422.46|425.23|422.83|425.3|422.9|424.57|422.17|0
1652182830000|2022-05-10 11:40:30|425.15|422.75|425.8|423.4|425.8|423.4|425.15|422.75|0
1652182840000|2022-05-10 11:40:40|425.73|423.33|425.87|423.47|425.87|423.47|425.51|423.11|0
1652182850000|2022-05-10 11:40:50|425.8|423.4|425.95|423.55|425.95|423.55|425.8|423.4|0
1652182860000|2022-05-10 11:41:00|425.87|423.47|425.73|423.33|425.87|423.47|425.73|423.33|0
1652182870000|2022-05-10 11:41:10|425.8|423.4|425.73|423.33|425.87|423.47|425.73|423.33|0
1652182880000|2022-05-10 11:41:20|425.8|423.4|425.95|423.55|425.95|423.55|425.8|423.4|0
1652182890000|2022-05-10 11:41:30|425.87|423.47|425.87|423.47|425.87|423.47|425.8|423.4|0
1652182900000|2022-05-10 11:41:40|425.73|423.33|425.66|423.26|425.73|423.33|425.66|423.26|0
1652182910000|2022-05-10 11:41:50|425.15|422.75|425.22|422.82|425.22|422.82|425.08|422.68|0
1652182920000|2022-05-10 11:42:00|425.29|422.89|425.51|423.11|425.58|423.18|425.29|422.89|0
1652182930000|2022-05-10 11:42:10|425.44|423.04|424.86|422.46|425.44|423.04|424.86|422.46|0
1652182940000|2022-05-10 11:42:20|425.08|422.68|424.94|422.54|425.08|422.68|424.94|422.54|0
1652182950000|2022-05-10 11:42:30|424.86|422.46|424.65|422.25|424.86|422.46|424.57|422.17|0
1652182960000|2022-05-10 11:42:40|424.72|422.32|424.94|422.54|425|422.6|424.72|422.32|0
1652182970000|2022-05-10 11:42:50|425|422.6|425|422.6|425|422.6|425|422.6|0
1652182980000|2022-05-10 11:43:00|425.08|422.68|425.08|422.68|425.08|422.68|425|422.6|0
1652182990000|2022-05-10 11:43:10|425.37|422.97|426.31|423.91|426.31|423.91|425.37|422.97|0
1652183000000|2022-05-10 11:43:20|426.16|423.76|426.31|423.91|426.31|423.91|426.16|423.76|0
1652183010000|2022-05-10 11:43:30|426.45|424.05|426.67|424.27|426.67|424.27|426.31|423.91|0
1652183020000|2022-05-10 11:43:40|426.45|424.05|426.38|423.98|426.45|424.05|426.31|423.91|0
1652183030000|2022-05-10 11:43:50|426.89|424.49|426.96|424.56|426.96|424.56|426.89|424.49|0
1652183040000|2022-05-10 11:44:00|426.89|424.49|427.18|424.78|427.18|424.78|426.89|424.49|0
1652183050000|2022-05-10 11:44:10|426.89|424.49|426.45|424.05|426.89|424.49|426.45|424.05|0
1652183060000|2022-05-10 11:44:20|426.6|424.2|426.67|424.27|426.74|424.34|426.6|424.2|0
1652183070000|2022-05-10 11:44:30|426.74|424.34|426.82|424.42|426.96|424.56|426.74|424.34|0
1652183080000|2022-05-10 11:44:40|426.6|424.2|427.18|424.78|427.18|424.78|426.6|424.2|0
1652183090000|2022-05-10 11:44:50|427.32|424.92|427.76|425.36|427.76|425.36|427.32|424.92|0
1652183100000|2022-05-10 11:45:00|427.9|425.5|427.76|425.36|427.9|425.5|427.76|425.36|0
1652183110000|2022-05-10 11:45:10|427.83|425.43|427.76|425.36|427.83|425.43|427.76|425.36|0
1652183120000|2022-05-10 11:45:20|427.69|425.29|427.76|425.36|427.76|425.36|427.61|425.21|0
1652183130000|2022-05-10 11:45:30|427.83|425.43|428.05|425.65|428.05|425.65|427.83|425.43|0
1652183140000|2022-05-10 11:45:40|427.9|425.5|427.83|425.43|427.9|425.5|427.83|425.43|0
1652183150000|2022-05-10 11:45:50|427.47|425.07|427.18|424.78|427.54|425.14|427.18|424.78|0
1652183160000|2022-05-10 11:46:00|427.11|424.71|427.03|424.63|427.18|424.78|427.03|424.63|0
1652183170000|2022-05-10 11:46:10|426.89|424.49|426.74|424.34|426.89|424.49|426.74|424.34|0
1652183180000|2022-05-10 11:46:20|426.6|424.2|426.53|424.13|426.6|424.2|426.53|424.13|0
1652183190000|2022-05-10 11:46:30|426.45|424.05|426.6|424.2|426.74|424.34|426.45|424.05|0
1652183200000|2022-05-10 11:46:40|426.45|424.05|426.53|424.13|426.53|424.13|426.45|424.05|0
1652183210000|2022-05-10 11:46:50|426.45|424.05|426.6|424.2|426.6|424.2|426.31|423.91|0
1652183220000|2022-05-10 11:47:00|426.45|424.05|426.6|424.2|426.74|424.34|426.45|424.05|0
1652183230000|2022-05-10 11:47:10|426.53|424.13|426.53|424.13|426.74|424.34|426.53|424.13|0
1652183240000|2022-05-10 11:47:20|426.6|424.2|426.74|424.34|426.74|424.34|426.6|424.2|0
1652183250000|2022-05-10 11:47:30|426.53|424.13|426.6|424.2|426.6|424.2|426.53|424.13|0
1652183260000|2022-05-10 11:47:40|426.53|424.13|426.31|423.91|426.53|424.13|426.31|423.91|0
1652183270000|2022-05-10 11:47:50|426.16|423.76|425.58|423.18|426.16|423.76|425.58|423.18|0
1652183280000|2022-05-10 11:48:00|425.44|423.04|424.57|422.17|425.44|423.04|424.57|422.17|0
1652183290000|2022-05-10 11:48:10|424.42|422.02|425.29|422.89|425.29|422.89|424.42|422.02|0
1652183300000|2022-05-10 11:48:20|425.22|422.82|424.57|422.17|425.22|422.82|424.57|422.17|0
1652183310000|2022-05-10 11:48:30|424.42|422.02|424.42|422.02|424.42|422.02|424.28|421.88|0
1652183320000|2022-05-10 11:48:40|424.28|421.88|424.28|421.88|424.42|422.02|424.28|421.88|0
1652183330000|2022-05-10 11:48:50|424.35|421.95|424.42|422.02|424.42|422.02|424.13|421.73|0
1652183340000|2022-05-10 11:49:00|424.64|422.24|424.28|421.88|424.64|422.24|424.28|421.88|0
1652183350000|2022-05-10 11:49:10|424.13|421.73|424.64|422.24|424.64|422.24|424.13|421.73|0
1652183360000|2022-05-10 11:49:20|424.42|422.02|424.42|422.02|424.42|422.02|424.21|421.81|0
1652183370000|2022-05-10 11:49:30|424.13|421.73|424.64|422.24|424.64|422.24|424.13|421.73|0
1652183380000|2022-05-10 11:49:40|424.42|422.02|424.57|422.17|424.57|422.17|424.42|422.02|0
1652183390000|2022-05-10 11:49:50|424.28|421.88|424.57|422.17|424.57|422.17|424.28|421.88|0
1652183400000|2022-05-10 11:50:00|424.28|421.88|424.21|421.81|424.35|421.95|424.21|421.81|0
1652183410000|2022-05-10 11:50:10|424.28|421.88|424.28|421.88|424.28|421.88|424.28|421.88|0
1652183420000|2022-05-10 11:50:20|424.35|421.95|424.35|421.95|424.35|421.95|424.28|421.88|0
1652183430000|2022-05-10 11:50:30|424.42|422.02|424.57|422.17|424.71|422.31|424.42|422.02|0
1652183440000|2022-05-10 11:50:40|425|422.6|424.86|422.46|425|422.6|424.86|422.46|0
1652183450000|2022-05-10 11:50:50|425|422.6|425|422.6|425|422.6|425|422.6|0
1652183460000|2022-05-10 11:51:00|424.93|422.53|425|422.6|425|422.6|424.79|422.39|0
1652183470000|2022-05-10 11:51:10|424.93|422.53|424.93|422.53|424.93|422.53|424.93|422.53|0
1652183480000|2022-05-10 11:51:20|425|422.6|425|422.6|425|422.6|425|422.6|0
1652183490000|2022-05-10 11:51:30|425.29|422.89|425.43|423.03|425.43|423.03|425.29|422.89|0
1652183500000|2022-05-10 11:51:40|425.29|422.89|425.58|423.18|425.58|423.18|425.29|422.89|0
1652183510000|2022-05-10 11:51:50|425.72|423.32|425.72|423.32|425.87|423.47|425.72|423.32|0
1652183520000|2022-05-10 11:52:00|425.87|423.47|426.09|423.69|426.09|423.69|425.87|423.47|0
1652183530000|2022-05-10 11:52:10|426.3|423.9|426.01|423.61|426.3|423.9|426.01|423.61|0
1652183540000|2022-05-10 11:52:20|425.8|423.4|425.8|423.4|425.87|423.47|425.8|423.4|0
1652183550000|2022-05-10 11:52:30|425.65|423.25|425.72|423.32|425.72|423.32|425.58|423.18|0
1652183560000|2022-05-10 11:52:40|425.58|423.18|425.51|423.11|425.58|423.18|425.51|423.11|0
1652183570000|2022-05-10 11:52:50|425.43|423.03|425.87|423.47|425.87|423.47|425.43|423.03|0
1652183580000|2022-05-10 11:53:00|426.01|423.61|426.16|423.76|426.16|423.76|426.01|423.61|0
1652183590000|2022-05-10 11:53:10|426.23|423.83|426.3|423.9|426.3|423.9|426.23|423.83|0
1652183600000|2022-05-10 11:53:20|426.23|423.83|426.3|423.9|426.3|423.9|426.23|423.83|0
1652183610000|2022-05-10 11:53:30|426.23|423.83|426.3|423.9|426.3|423.9|426.23|423.83|0
1652183620000|2022-05-10 11:53:40|426.45|424.05|426.59|424.19|426.59|424.19|426.45|424.05|0
1652183630000|2022-05-10 11:53:50|426.74|424.34|426.74|424.34|426.74|424.34|426.59|424.19|0
1652183640000|2022-05-10 11:54:00|426.59|424.19|426.81|424.41|426.81|424.41|426.59|424.19|0
1652183650000|2022-05-10 11:54:10|426.88|424.48|426.81|424.41|426.88|424.48|426.81|424.41|0
1652183660000|2022-05-10 11:54:20|426.88|424.48|426.88|424.48|426.88|424.48|426.74|424.34|0
1652183670000|2022-05-10 11:54:30|426.96|424.56|427.1|424.7|427.1|424.7|426.96|424.56|0
1652183680000|2022-05-10 11:54:40|427.03|424.63|427.32|424.92|427.32|424.92|427.03|424.63|0
1652183690000|2022-05-10 11:54:50|427.61|425.21|428.04|425.64|428.04|425.64|427.61|425.21|0
1652183700000|2022-05-10 11:55:00|428.19|425.79|427.75|425.35|428.19|425.79|427.75|425.35|0
1652183710000|2022-05-10 11:55:10|427.61|425.21|427.54|425.14|427.75|425.35|427.54|425.14|0
1652183720000|2022-05-10 11:55:20|427.46|425.06|427.75|425.35|427.75|425.35|427.46|425.06|0
1652183730000|2022-05-10 11:55:30|427.61|425.21|427.32|424.92|427.61|425.21|427.32|424.92|0
1652183740000|2022-05-10 11:55:40|427.17|424.77|426.67|424.27|427.25|424.85|426.67|424.27|0
1652183750000|2022-05-10 11:55:50|427.03|424.63|426.59|424.19|427.03|424.63|426.59|424.19|0
1652183760000|2022-05-10 11:56:00|426.45|424.05|426.45|424.05|426.67|424.27|426.45|424.05|0
1652183770000|2022-05-10 11:56:10|426.16|423.76|425.94|423.54|426.16|423.76|425.87|423.47|0
1652183780000|2022-05-10 11:56:20|425.87|423.47|426.09|423.69|426.09|423.69|425.87|423.47|0
1652183790000|2022-05-10 11:56:30|426.16|423.76|425.72|423.32|426.16|423.76|425.72|423.32|0
1652183800000|2022-05-10 11:56:40|425.94|423.54|425.87|423.47|425.94|423.54|425.87|423.47|0
1652183810000|2022-05-10 11:56:50|426.16|423.76|426.16|423.76|426.16|423.76|426.16|423.76|0
1652183820000|2022-05-10 11:57:00|426.01|423.61|425.51|423.11|426.01|423.61|425.51|423.11|0
1652183830000|2022-05-10 11:57:10|425.58|423.18|425.72|423.32|425.72|423.32|425.43|423.03|0
1652183840000|2022-05-10 11:57:20|425.43|423.03|425.43|423.03|425.51|423.11|425.29|422.89|0
1652183850000|2022-05-10 11:57:30|425.58|423.18|425.58|423.18|425.58|423.18|425.58|423.18|0
1652183860000|2022-05-10 11:57:40|425.87|423.47|426.16|423.76|426.16|423.76|425.87|423.47|0
1652183870000|2022-05-10 11:57:50|426.09|423.69|425.87|423.47|426.09|423.69|425.87|423.47|0
1652183880000|2022-05-10 11:58:00|425.8|423.4|425.87|423.47|425.87|423.47|425.8|423.4|0
1652183890000|2022-05-10 11:58:10|425.94|423.54|425.58|423.18|425.94|423.54|425.51|423.11|0
1652183900000|2022-05-10 11:58:20|425.43|423.03|425.29|422.89|425.58|423.18|425.29|422.89|0
1652183910000|2022-05-10 11:58:30|424.71|422.31|424.56|422.16|424.71|422.31|424.56|422.16|0
1652183920000|2022-05-10 11:58:40|424.71|422.31|424.71|422.31|424.71|422.31|424.56|422.16|0
1652183930000|2022-05-10 11:58:50|424.56|422.16|424.78|422.38|424.78|422.38|424.56|422.16|0
1652183940000|2022-05-10 11:59:00|424.93|422.53|424.56|422.16|425.14|422.74|424.56|422.16|0
1652183950000|2022-05-10 11:59:10|424.27|421.87|424.27|421.87|424.27|421.87|424.27|421.87|0
1652183960000|2022-05-10 11:59:20|424.56|422.16|424.71|422.31|424.71|422.31|424.56|422.16|0
1652183970000|2022-05-10 11:59:30|424.56|422.16|424.27|421.87|424.56|422.16|424.27|421.87|0
1652183980000|2022-05-10 11:59:40|424.35|421.95|424.27|421.87|424.35|421.95|424.27|421.87|0
1652183990000|2022-05-10 11:59:50|424.42|422.02|424.56|422.16|424.56|422.16|424.42|422.02|0
1652184000000|2022-05-10 12:00:00|424.64|422.24|423.84|421.44|424.85|422.45|423.84|421.44|0
1652184010000|2022-05-10 12:00:10|424.06|421.66|423.98|421.58|424.06|421.66|423.84|421.44|0
1652184020000|2022-05-10 12:00:20|423.84|421.44|424.42|422.02|424.42|422.02|423.84|421.44|0
1652184030000|2022-05-10 12:00:30|424.27|421.87|423.77|421.37|424.27|421.87|423.77|421.37|0
1652184040000|2022-05-10 12:00:40|423.84|421.44|424.35|421.95|424.35|421.95|423.84|421.44|0
1652184050000|2022-05-10 12:00:50|424.27|421.87|423.98|421.58|424.27|421.87|423.98|421.58|0
1652184060000|2022-05-10 12:01:00|423.55|421.15|423.12|420.72|423.55|421.15|423.12|420.72|0
1652184070000|2022-05-10 12:01:10|423.41|421.01|423.41|421.01|423.41|421.01|423.26|420.86|0
1652184080000|2022-05-10 12:01:20|423.26|420.86|423.12|420.72|423.26|420.86|423.12|420.72|0
1652184090000|2022-05-10 12:01:30|423.26|420.86|423.12|420.72|423.26|420.86|423.12|420.72|0
1652184100000|2022-05-10 12:01:40|423.41|421.01|423.26|420.86|423.55|421.15|423.26|420.86|0
1652184110000|2022-05-10 12:01:50|423.41|421.01|423.63|421.23|423.63|421.23|423.41|421.01|0
1652184120000|2022-05-10 12:02:00|423.7|421.3|423.12|420.72|423.7|421.3|423.12|420.72|0
1652184130000|2022-05-10 12:02:10|422.97|420.57|422.83|420.43|422.97|420.57|422.83|420.43|0
1652184140000|2022-05-10 12:02:20|422.97|420.57|422.97|420.57|422.97|420.57|422.9|420.5|0
1652184150000|2022-05-10 12:02:30|422.83|420.43|422.83|420.43|423.05|420.65|422.83|420.43|0
1652184160000|2022-05-10 12:02:40|422.9|420.5|422.69|420.29|422.9|420.5|422.69|420.29|0
1652184170000|2022-05-10 12:02:50|423.29|420.89|423.29|420.89|423.29|420.89|423.29|420.89|0
1652184180000|2022-05-10 12:03:00|423.14|420.74|422.06|419.66|423.14|420.74|421.92|419.52|0
1652184190000|2022-05-10 12:03:10|421.92|419.52|422.2|419.8|422.2|419.8|421.92|419.52|0
1652184200000|2022-05-10 12:03:20|422.06|419.66|421.91|419.51|422.06|419.66|421.91|419.51|0
1652184210000|2022-05-10 12:03:30|422.06|419.66|422.06|419.66|422.06|419.66|421.91|419.51|0
1652184220000|2022-05-10 12:03:40|422.2|419.8|422.2|419.8|422.2|419.8|422.06|419.66|0
1652184230000|2022-05-10 12:03:50|421.99|419.59|421.91|419.51|421.99|419.59|421.91|419.51|0
1652184240000|2022-05-10 12:04:00|422.06|419.66|422.2|419.8|422.2|419.8|421.91|419.51|0
1652184250000|2022-05-10 12:04:10|422.35|419.95|422.2|419.8|422.35|419.95|422.2|419.8|0
1652184260000|2022-05-10 12:04:20|422.35|419.95|421.91|419.51|422.35|419.95|421.91|419.51|0
1652184290000|2022-05-10 12:04:50|422.06|419.66|422.06|419.66|422.06|419.66|422.06|419.66|0
1652184300000|2022-05-10 12:05:00|421.91|419.51|422.06|419.66|422.06|419.66|421.91|419.51|0
1652184310000|2022-05-10 12:05:10|422.2|419.8|422.06|419.66|422.2|419.8|422.06|419.66|0
1652184320000|2022-05-10 12:05:20|421.91|419.51|421.91|419.51|421.99|419.59|421.91|419.51|0
1652184330000|2022-05-10 12:05:30|422.06|419.66|422.06|419.66|422.06|419.66|422.06|419.66|0
1652184340000|2022-05-10 12:05:40|422.35|419.95|422.35|419.95|422.35|419.95|422.2|419.8|0
1652184350000|2022-05-10 12:05:50|422.28|419.88|422.2|419.8|422.35|419.95|422.2|419.8|0
1652184360000|2022-05-10 12:06:00|422.35|419.95|422.2|419.8|422.35|419.95|422.2|419.8|0
1652184370000|2022-05-10 12:06:10|422.06|419.66|422.06|419.66|422.2|419.8|422.06|419.66|0
1652184380000|2022-05-10 12:06:20|421.99|419.59|421.99|419.59|421.99|419.59|421.99|419.59|0
1652184390000|2022-05-10 12:06:30|422.06|419.66|422.06|419.66|422.06|419.66|422.06|419.66|0
1652184400000|2022-05-10 12:06:40|421.91|419.51|421.91|419.51|421.91|419.51|421.91|419.51|0
1652184470000|2022-05-10 12:07:50|422.06|419.66|422.06|419.66|422.06|419.66|422.06|419.66|0
1652184480000|2022-05-10 12:08:00|421.91|419.51|421.91|419.51|421.91|419.51|421.91|419.51|0
1652184490000|2022-05-10 12:08:10|420.9|418.5|421.05|418.65|421.34|418.94|420.9|418.5|0
1652184500000|2022-05-10 12:08:20|420.76|418.36|420.04|417.64|420.76|418.36|420.04|417.64|0
1652184510000|2022-05-10 12:08:30|419.9|417.5|419.9|417.5|420.04|417.64|419.9|417.5|0
1652184520000|2022-05-10 12:08:40|420.04|417.64|419.61|417.21|420.04|417.64|419.61|417.21|0
1652184530000|2022-05-10 12:08:50|419.54|417.14|419.32|416.92|419.61|417.21|419.32|416.92|0
1652184540000|2022-05-10 12:09:00|419.47|417.07|419.75|417.35|419.9|417.5|419.47|417.07|0
1652184550000|2022-05-10 12:09:10|419.9|417.5|420.04|417.64|420.04|417.64|419.9|417.5|0
1652184560000|2022-05-10 12:09:20|420.18|417.78|420.47|418.07|420.47|418.07|420.18|417.78|0
1652184570000|2022-05-10 12:09:30|420.55|418.15|420.33|417.93|420.55|418.15|420.33|417.93|0
1652184580000|2022-05-10 12:09:40|420.47|418.07|420.62|418.22|420.62|418.22|420.47|418.07|0
1652184590000|2022-05-10 12:09:50|420.55|418.15|420.76|418.36|420.76|418.36|420.47|418.07|0
1652184600000|2022-05-10 12:10:00|420.62|418.22|420.33|417.93|420.62|418.22|420.33|417.93|0
1652184610000|2022-05-10 12:10:10|420.4|418|420.4|418|420.4|418|420.4|418|0
1652184620000|2022-05-10 12:10:20|420.33|417.93|420.47|418.07|420.47|418.07|420.33|417.93|0
1652184630000|2022-05-10 12:10:30|420.18|417.78|420.04|417.64|420.18|417.78|419.9|417.5|0
1652184640000|2022-05-10 12:10:40|419.97|417.57|420.18|417.78|420.18|417.78|419.97|417.57|0
1652184650000|2022-05-10 12:10:50|420.11|417.71|419.61|417.21|420.11|417.71|419.61|417.21|0
1652184660000|2022-05-10 12:11:00|419.32|416.92|419.9|417.5|419.9|417.5|419.32|416.92|0
1652184670000|2022-05-10 12:11:10|420.04|417.64|419.9|417.5|420.04|417.64|419.9|417.5|0
1652184680000|2022-05-10 12:11:20|419.75|417.35|419.61|417.21|419.75|417.35|419.61|417.21|0
1652184690000|2022-05-10 12:11:30|419.68|417.28|419.83|417.43|419.83|417.43|419.68|417.28|0
1652184700000|2022-05-10 12:11:40|419.75|417.35|420.04|417.64|420.04|417.64|419.75|417.35|0
1652184710000|2022-05-10 12:11:50|420.18|417.78|419.9|417.5|420.18|417.78|419.9|417.5|0
1652184720000|2022-05-10 12:12:00|419.75|417.35|419.61|417.21|419.75|417.35|419.61|417.21|0
1652184730000|2022-05-10 12:12:10|419.75|417.35|419.46|417.06|419.75|417.35|419.46|417.06|0
1652184740000|2022-05-10 12:12:20|419.32|416.92|418.89|416.49|419.32|416.92|418.89|416.49|0
1652184750000|2022-05-10 12:12:30|418.75|416.35|419.18|416.78|419.18|416.78|418.75|416.35|0
1652184760000|2022-05-10 12:12:40|419.32|416.92|419.25|416.85|419.46|417.06|419.25|416.85|0
1652184770000|2022-05-10 12:12:50|419.03|416.63|418.89|416.49|419.03|416.63|418.68|416.28|0
1652184780000|2022-05-10 12:13:00|418.75|416.35|418.75|416.35|418.89|416.49|418.75|416.35|0
1652184790000|2022-05-10 12:13:10|419.03|416.63|419.03|416.63|419.18|416.78|419.03|416.63|0
1652184800000|2022-05-10 12:13:20|419.11|416.71|419.18|416.78|419.18|416.78|419.11|416.71|0
1652184810000|2022-05-10 12:13:30|419.03|416.63|419.18|416.78|419.18|416.78|419.03|416.63|0
1652184820000|2022-05-10 12:13:40|419.25|416.85|419.75|417.35|419.75|417.35|419.25|416.85|0
1652184830000|2022-05-10 12:13:50|419.68|417.28|419.61|417.21|419.75|417.35|419.46|417.06|0
1652184840000|2022-05-10 12:14:00|419.54|417.14|419.25|416.85|419.61|417.21|419.25|416.85|0
1652184850000|2022-05-10 12:14:10|419.46|417.06|419.18|416.78|419.46|417.06|419.18|416.78|0
1652184860000|2022-05-10 12:14:20|419.32|416.92|419.61|417.21|419.61|417.21|419.32|416.92|0
1652184870000|2022-05-10 12:14:30|419.46|417.06|419.18|416.78|419.46|417.06|419.18|416.78|0
1652184880000|2022-05-10 12:14:40|419.25|416.85|419.03|416.63|419.25|416.85|419.03|416.63|0
1652184890000|2022-05-10 12:14:50|419.11|416.71|419.03|416.63|419.11|416.71|419.03|416.63|0
1652184900000|2022-05-10 12:15:00|418.89|416.49|419.18|416.78|419.18|416.78|418.89|416.49|0
1652184910000|2022-05-10 12:15:10|419.25|416.85|419.46|417.06|419.46|417.06|419.18|416.78|0
1652184920000|2022-05-10 12:15:20|419.61|417.21|419.75|417.35|419.75|417.35|419.61|417.21|0
1652184930000|2022-05-10 12:15:30|419.61|417.21|419.61|417.21|419.75|417.35|419.46|417.06|0
1652184940000|2022-05-10 12:15:40|419.46|417.06|419.61|417.21|419.61|417.21|419.46|417.06|0
1652184950000|2022-05-10 12:15:50|419.54|417.14|419.75|417.35|419.75|417.35|419.54|417.14|0
1652184960000|2022-05-10 12:16:00|420.04|417.64|420.11|417.71|420.11|417.71|420.04|417.64|0
1652184970000|2022-05-10 12:16:10|420.18|417.78|420.18|417.78|420.26|417.86|420.18|417.78|0
1652184980000|2022-05-10 12:16:20|420.4|418|420.04|417.64|420.4|418|420.04|417.64|0
1652184990000|2022-05-10 12:16:30|419.89|417.49|419.75|417.35|419.97|417.57|419.75|417.35|0
1652185000000|2022-05-10 12:16:40|419.82|417.42|419.75|417.35|419.82|417.42|419.75|417.35|0
1652185010000|2022-05-10 12:16:50|419.46|417.06|419.18|416.78|419.46|417.06|419.11|416.71|0
1652185020000|2022-05-10 12:17:00|419.03|416.63|419.18|416.78|419.18|416.78|419.03|416.63|0
1652185030000|2022-05-10 12:17:10|419.32|416.92|419.46|417.06|419.46|417.06|419.32|416.92|0
1652185040000|2022-05-10 12:17:20|419.54|417.14|419.32|416.92|419.54|417.14|419.32|416.92|0
1652185050000|2022-05-10 12:17:30|419.18|416.78|419.25|416.85|419.25|416.85|419.18|416.78|0
1652185060000|2022-05-10 12:17:40|419.32|416.92|419.18|416.78|419.61|417.21|419.18|416.78|0
1652185070000|2022-05-10 12:17:50|419.03|416.63|419.32|416.92|419.32|416.92|419.03|416.63|0
1652185080000|2022-05-10 12:18:00|419.17|416.77|419.75|417.35|419.75|417.35|419.17|416.77|0
1652185090000|2022-05-10 12:18:10|419.46|417.06|419.46|417.06|419.61|417.21|419.46|417.06|0
1652185100000|2022-05-10 12:18:20|419.61|417.21|419.46|417.06|419.75|417.35|419.46|417.06|0
1652185110000|2022-05-10 12:18:30|419.61|417.21|419.75|417.35|419.75|417.35|419.61|417.21|0
1652185120000|2022-05-10 12:18:40|419.61|417.21|419.17|416.77|419.75|417.35|419.17|416.77|0
1652185140000|2022-05-10 12:19:00|419.03|416.63|418.6|416.2|419.03|416.63|418.6|416.2|0
1652185150000|2022-05-10 12:19:10|418.46|416.06|418.39|415.99|418.46|416.06|418.39|415.99|0
1652185160000|2022-05-10 12:19:20|418.46|416.06|418.31|415.91|418.46|416.06|418.31|415.91|0
1652185170000|2022-05-10 12:19:30|417.74|415.34|418.17|415.77|418.17|415.77|417.74|415.34|0
1652185180000|2022-05-10 12:19:40|418.03|415.63|418.17|415.77|418.17|415.77|418.03|415.63|0
1652185190000|2022-05-10 12:19:50|418.1|415.7|418.03|415.63|418.1|415.7|417.88|415.48|0
1652185200000|2022-05-10 12:20:00|417.81|415.41|418.03|415.63|418.17|415.77|417.81|415.41|0
1652185210000|2022-05-10 12:20:10|418.17|415.77|417.88|415.48|418.17|415.77|417.88|415.48|0
1652185220000|2022-05-10 12:20:20|417.74|415.34|417.88|415.48|418.03|415.63|417.74|415.34|0
1652185230000|2022-05-10 12:20:30|418.31|415.91|418.03|415.63|418.31|415.91|417.88|415.48|0
1652185240000|2022-05-10 12:20:40|417.88|415.48|418.17|415.77|418.17|415.77|417.88|415.48|0
1652185250000|2022-05-10 12:20:50|418.31|415.91|418.31|415.91|418.31|415.91|418.31|415.91|0
1652185260000|2022-05-10 12:21:00|418.03|415.63|418.17|415.77|418.17|415.77|418.03|415.63|0
1652185270000|2022-05-10 12:21:10|418.31|415.91|418.1|415.7|418.31|415.91|418.1|415.7|0
1652185280000|2022-05-10 12:21:20|418.03|415.63|418.89|416.49|418.89|416.49|418.03|415.63|0
1652185290000|2022-05-10 12:21:30|418.74|416.34|418.89|416.49|418.89|416.49|418.74|416.34|0
1652185300000|2022-05-10 12:21:40|419.17|416.77|418.89|416.49|419.17|416.77|418.89|416.49|0
1652185310000|2022-05-10 12:21:50|419.03|416.63|418.96|416.56|419.03|416.63|418.89|416.49|0
1652185320000|2022-05-10 12:22:00|419.03|416.63|418.89|416.49|419.03|416.63|418.74|416.34|0
1652185340000|2022-05-10 12:22:20|418.74|416.34|419.03|416.63|419.03|416.63|418.74|416.34|0
1652185350000|2022-05-10 12:22:30|418.89|416.49|418.31|415.91|418.89|416.49|418.31|415.91|0
1652185360000|2022-05-10 12:22:40|418.46|416.06|418.6|416.2|418.6|416.2|418.31|415.91|0
1652185370000|2022-05-10 12:22:50|418.74|416.34|418.96|416.56|418.96|416.56|418.74|416.34|0
1652185380000|2022-05-10 12:23:00|418.89|416.49|418.89|416.49|418.89|416.49|418.74|416.34|0
1652185390000|2022-05-10 12:23:10|418.74|416.34|418.6|416.2|418.74|416.34|418.6|416.2|0
1652185400000|2022-05-10 12:23:20|418.67|416.27|418.89|416.49|418.89|416.49|418.67|416.27|0
1652185410000|2022-05-10 12:23:30|419.03|416.63|419.03|416.63|419.03|416.63|418.96|416.56|0
1652185420000|2022-05-10 12:23:40|419.77|417.37|419.77|417.37|419.92|417.52|419.71|417.31|0
1652185430000|2022-05-10 12:23:50|419.85|417.45|419.85|417.45|419.85|417.45|419.85|417.45|0
1652185440000|2022-05-10 12:24:00|418.55|416.15|418.26|415.86|418.55|416.15|418.26|415.86|0
1652185450000|2022-05-10 12:24:10|418.11|415.71|418.26|415.86|418.26|415.86|418.11|415.71|0
1652185460000|2022-05-10 12:24:20|418.4|416|418.69|416.29|418.69|416.29|418.4|416|0
1652185470000|2022-05-10 12:24:30|418.76|416.36|418.76|416.36|418.76|416.36|418.76|416.36|0
1652185480000|2022-05-10 12:24:40|418.69|416.29|418.69|416.29|418.69|416.29|418.54|416.14|0
1652185490000|2022-05-10 12:24:50|418.83|416.43|418.83|416.43|418.83|416.43|418.83|416.43|0
1652185500000|2022-05-10 12:25:00|418.69|416.29|419.34|416.94|419.63|417.23|418.69|416.29|0
1652185520000|2022-05-10 12:25:20|419.49|417.09|419.49|417.09|419.56|417.16|419.49|417.09|0
1652185530000|2022-05-10 12:25:30|419.34|416.94|419.2|416.8|419.34|416.94|419.2|416.8|0
1652185540000|2022-05-10 12:25:40|419.34|416.94|419.27|416.87|419.34|416.94|419.27|416.87|0
1652185550000|2022-05-10 12:25:50|419.34|416.94|419.92|417.52|419.92|417.52|419.34|416.94|0
1652185560000|2022-05-10 12:26:00|419.99|417.59|420.2|417.8|420.2|417.8|419.99|417.59|0
1652185570000|2022-05-10 12:26:10|420.35|417.95|420.2|417.8|420.49|418.09|420.2|417.8|0
1652185580000|2022-05-10 12:26:20|420.28|417.88|419.92|417.52|420.28|417.88|419.92|417.52|0
1652185590000|2022-05-10 12:26:30|419.77|417.37|419.34|416.94|419.77|417.37|419.06|416.66|0
1652185600000|2022-05-10 12:26:40|419.2|416.8|419.34|416.94|419.49|417.09|419.2|416.8|0
1652185610000|2022-05-10 12:26:50|419.63|417.23|420.2|417.8|420.2|417.8|419.63|417.23|0
1652185620000|2022-05-10 12:27:00|420.28|417.88|420.06|417.66|420.28|417.88|420.06|417.66|0
1652185630000|2022-05-10 12:27:10|419.92|417.52|419.49|417.09|420.06|417.66|419.49|417.09|0
1652185640000|2022-05-10 12:27:20|419.34|416.94|419.63|417.23|419.7|417.3|419.34|416.94|0
1652185650000|2022-05-10 12:27:30|419.77|417.37|419.77|417.37|419.77|417.37|419.63|417.23|0
1652185660000|2022-05-10 12:27:40|419.56|417.16|419.92|417.52|419.92|417.52|419.56|417.16|0
1652185670000|2022-05-10 12:27:50|420.06|417.66|419.92|417.52|420.06|417.66|419.92|417.52|0
1652185680000|2022-05-10 12:28:00|419.63|417.23|419.77|417.37|419.77|417.37|419.63|417.23|0
1652185690000|2022-05-10 12:28:10|419.85|417.45|419.2|416.8|419.85|417.45|419.2|416.8|0
1652185700000|2022-05-10 12:28:20|419.34|416.94|419.27|416.87|419.34|416.94|419.27|416.87|0
1652185710000|2022-05-10 12:28:30|419.34|416.94|419.2|416.8|419.34|416.94|419.2|416.8|0
1652185720000|2022-05-10 12:28:40|418.91|416.51|419.06|416.66|419.2|416.8|418.91|416.51|0
1652185730000|2022-05-10 12:28:50|419.13|416.73|419.2|416.8|419.2|416.8|419.13|416.73|0
1652185740000|2022-05-10 12:29:00|419.06|416.66|418.91|416.51|419.06|416.66|418.91|416.51|0
1652185750000|2022-05-10 12:29:10|419.2|416.8|419.34|416.94|419.34|416.94|419.2|416.8|0
1652185760000|2022-05-10 12:29:20|419.06|416.66|418.63|416.23|419.06|416.66|418.63|416.23|0
1652185770000|2022-05-10 12:29:30|418.34|415.94|418.63|416.23|418.63|416.23|418.34|415.94|0
1652185780000|2022-05-10 12:29:40|418.84|416.44|418.48|416.08|418.84|416.44|418.48|416.08|0
1652185790000|2022-05-10 12:29:50|418.63|416.23|418.63|416.23|418.63|416.23|418.48|416.08|0
1652185800000|2022-05-10 12:30:00|418.77|416.37|419.06|416.66|419.2|416.8|418.77|416.37|0
1652185810000|2022-05-10 12:30:10|419.49|417.09|419.2|416.8|419.49|417.09|419.2|416.8|0
1652185820000|2022-05-10 12:30:20|419.34|416.94|419.05|416.65|419.34|416.94|419.05|416.65|0
1652185830000|2022-05-10 12:30:30|418.91|416.51|419.2|416.8|419.2|416.8|418.84|416.44|0
1652185840000|2022-05-10 12:30:40|419.42|417.02|419.63|417.23|419.63|417.23|419.34|416.94|0
1652185850000|2022-05-10 12:30:50|419.7|417.3|419.34|416.94|419.77|417.37|419.34|416.94|0
1652185860000|2022-05-10 12:31:00|419.05|416.65|418.91|416.51|419.05|416.65|418.77|416.37|0
1652185870000|2022-05-10 12:31:10|418.77|416.37|418.62|416.22|418.77|416.37|418.62|416.22|0
1652185880000|2022-05-10 12:31:20|418.34|415.94|417.05|414.65|418.34|415.94|417.05|414.65|0
1652185890000|2022-05-10 12:31:30|417.41|415.01|417.05|414.65|417.41|415.01|417.05|414.65|0
1652185900000|2022-05-10 12:31:40|416.91|414.51|416.77|414.37|416.91|414.51|416.77|414.37|0
1652185910000|2022-05-10 12:31:50|416.91|414.51|416.77|414.37|416.91|414.51|416.77|414.37|0
1652185920000|2022-05-10 12:32:00|417.05|414.65|416.91|414.51|417.05|414.65|416.91|414.51|0
1652185930000|2022-05-10 12:32:10|417.05|414.65|416.91|414.51|417.05|414.65|416.77|414.37|0
1652185940000|2022-05-10 12:32:20|416.77|414.37|416.77|414.37|416.91|414.51|416.77|414.37|0
1652185950000|2022-05-10 12:32:30|417.05|414.65|417.19|414.79|417.19|414.79|417.05|414.65|0
1652185960000|2022-05-10 12:32:40|417.34|414.94|417.19|414.79|417.34|414.94|417.19|414.79|0
1652185970000|2022-05-10 12:32:50|417.05|414.65|416.91|414.51|417.05|414.65|416.91|414.51|0
1652185980000|2022-05-10 12:33:00|416.98|414.58|417.19|414.79|417.19|414.79|416.91|414.51|0
1652185990000|2022-05-10 12:33:10|417.48|415.08|417.62|415.22|417.77|415.37|417.48|415.08|0
1652186000000|2022-05-10 12:33:20|417.77|415.37|418.34|415.94|418.34|415.94|417.77|415.37|0
1652186010000|2022-05-10 12:33:30|418.48|416.08|418.62|416.22|418.62|416.22|418.48|416.08|0
1652186020000|2022-05-10 12:33:40|418.48|416.08|418.48|416.08|418.48|416.08|418.48|416.08|0
1652186030000|2022-05-10 12:33:50|418.77|416.37|418.91|416.51|418.91|416.51|418.77|416.37|0
1652186040000|2022-05-10 12:34:00|418.77|416.37|418.62|416.22|418.77|416.37|418.62|416.22|0
1652186050000|2022-05-10 12:34:10|418.48|416.08|418.48|416.08|418.48|416.08|418.48|416.08|0
1652186060000|2022-05-10 12:34:20|418.62|416.22|418.62|416.22|418.62|416.22|418.48|416.08|0
1652186070000|2022-05-10 12:34:30|418.48|416.08|418.48|416.08|418.48|416.08|418.48|416.08|0
1652186080000|2022-05-10 12:34:40|418.62|416.22|418.48|416.08|418.62|416.22|418.48|416.08|0
1652186090000|2022-05-10 12:34:50|418.34|415.94|418.34|415.94|418.34|415.94|418.19|415.79|0
1652186100000|2022-05-10 12:35:00|418.19|415.79|418.05|415.65|418.19|415.79|417.91|415.51|0
1652186110000|2022-05-10 12:35:10|418.34|415.94|418.41|416.01|418.41|416.01|418.34|415.94|0
1652186120000|2022-05-10 12:35:20|418.34|415.94|418.19|415.79|418.34|415.94|418.12|415.72|0
1652186130000|2022-05-10 12:35:30|418.34|415.94|418.19|415.79|418.34|415.94|418.19|415.79|0
1652186140000|2022-05-10 12:35:40|418.12|415.72|418.19|415.79|418.34|415.94|418.12|415.72|0
1652186150000|2022-05-10 12:35:50|418.05|415.65|418.05|415.65|418.05|415.65|417.91|415.51|0
1652186160000|2022-05-10 12:36:00|417.91|415.51|417.19|414.79|417.91|415.51|417.19|414.79|0
1652186170000|2022-05-10 12:36:10|417.05|414.65|417.33|414.93|417.33|414.93|417.05|414.65|0
1652186180000|2022-05-10 12:36:20|417.19|414.79|417.33|414.93|417.33|414.93|417.19|414.79|0
1652186190000|2022-05-10 12:36:30|417.48|415.08|417.33|414.93|417.48|415.08|417.33|414.93|0
1652186200000|2022-05-10 12:36:40|417.48|415.08|417.05|414.65|417.48|415.08|417.05|414.65|0
1652186210000|2022-05-10 12:36:50|416.91|414.51|416.76|414.36|416.91|414.51|416.76|414.36|0
1652186220000|2022-05-10 12:37:00|415.62|413.22|415.34|412.94|415.62|413.22|415.34|412.94|0
1652186230000|2022-05-10 12:37:10|415.19|412.79|415.48|413.08|415.62|413.22|415.19|412.79|0
1652186240000|2022-05-10 12:37:20|414.91|412.51|414.34|411.94|414.91|412.51|414.2|411.8|0
1652186250000|2022-05-10 12:37:30|414.2|411.8|414.48|412.08|414.48|412.08|414.2|411.8|0
1652186260000|2022-05-10 12:37:40|414.27|411.87|415.05|412.65|415.05|412.65|414.2|411.8|0
1652186270000|2022-05-10 12:37:50|414.77|412.37|415.05|412.65|415.05|412.65|414.77|412.37|0
1652186280000|2022-05-10 12:38:00|414.91|412.51|415.05|412.65|415.05|412.65|414.91|412.51|0
1652186290000|2022-05-10 12:38:10|414.77|412.37|414.91|412.51|414.91|412.51|414.77|412.37|0
1652186300000|2022-05-10 12:38:20|415.05|412.65|414.48|412.08|415.05|412.65|414.48|412.08|0
1652186310000|2022-05-10 12:38:30|414.62|412.22|414.34|411.94|414.62|412.22|414.27|411.87|0
1652186320000|2022-05-10 12:38:40|414.2|411.8|413.91|411.51|414.2|411.8|413.91|411.51|0
1652186330000|2022-05-10 12:38:50|414.06|411.66|414.34|411.94|414.34|411.94|414.06|411.66|0
1652186340000|2022-05-10 12:39:00|414.06|411.66|413.63|411.23|414.06|411.66|413.63|411.23|0
1652186350000|2022-05-10 12:39:10|413.49|411.09|413.91|411.51|413.91|411.51|413.49|411.09|0
1652186360000|2022-05-10 12:39:20|414.06|411.66|413.91|411.51|414.06|411.66|413.77|411.37|0
1652186370000|2022-05-10 12:39:30|414.06|411.66|413.49|411.09|414.06|411.66|413.49|411.09|0
1652186380000|2022-05-10 12:39:40|413.63|411.23|413.63|411.23|413.7|411.3|413.63|411.23|0
1652186390000|2022-05-10 12:39:50|413.49|411.09|413.49|411.09|413.49|411.09|413.49|411.09|0
1652186400000|2022-05-10 12:40:00|413.34|410.94|413.63|411.23|413.63|411.23|413.28|410.88|0
1652186410000|2022-05-10 12:40:10|413.77|411.37|414.05|411.65|414.05|411.65|413.7|411.3|0
1652186420000|2022-05-10 12:40:20|414.2|411.8|414.48|412.08|414.62|412.22|414.2|411.8|0
1652186430000|2022-05-10 12:40:30|414.62|412.22|414.77|412.37|414.77|412.37|414.62|412.22|0
1652186440000|2022-05-10 12:40:40|414.62|412.22|414.62|412.22|414.62|412.22|414.48|412.08|0
1652186450000|2022-05-10 12:40:50|414.48|412.08|414.62|412.22|414.62|412.22|414.48|412.08|0
1652186460000|2022-05-10 12:41:00|414.34|411.94|413.34|410.94|414.34|411.94|413.2|410.8|0
1652186470000|2022-05-10 12:41:10|413.77|411.37|414.05|411.65|414.05|411.65|413.77|411.37|0
1652186480000|2022-05-10 12:41:20|413.63|411.23|413.77|411.37|413.77|411.37|413.63|411.23|0
1652186490000|2022-05-10 12:41:30|413.99|411.59|414.05|411.65|414.05|411.65|413.99|411.59|0
1652186500000|2022-05-10 12:41:40|413.91|411.51|413.77|411.37|413.91|411.51|413.49|411.09|0
1652186510000|2022-05-10 12:41:50|413.49|411.09|413.2|410.8|413.49|411.09|413.2|410.8|0
1652186520000|2022-05-10 12:42:00|413.34|410.94|413.06|410.66|413.34|410.94|413.06|410.66|0
1652186530000|2022-05-10 12:42:10|413.34|410.94|413.2|410.8|413.34|410.94|413.2|410.8|0
1652186540000|2022-05-10 12:42:20|413.06|410.66|412.92|410.52|413.06|410.66|412.78|410.38|0
1652186550000|2022-05-10 12:42:30|413.63|411.23|413.49|411.09|413.63|411.23|413.34|410.94|0
1652186560000|2022-05-10 12:42:40|413.34|410.94|413.49|411.09|413.49|411.09|413.34|410.94|0
1652186570000|2022-05-10 12:42:50|413.63|411.23|414.05|411.65|414.05|411.65|413.63|411.23|0
1652186580000|2022-05-10 12:43:00|414.48|412.08|414.84|412.44|414.84|412.44|414.48|412.08|0
1652186590000|2022-05-10 12:43:10|414.91|412.51|414.76|412.36|414.91|412.51|414.76|412.36|0
1652186600000|2022-05-10 12:43:20|414.48|412.08|414.62|412.22|414.7|412.3|414.48|412.08|0
1652186610000|2022-05-10 12:43:30|414.2|411.8|414.05|411.65|414.2|411.8|414.05|411.65|0
1652186620000|2022-05-10 12:43:40|414.2|411.8|414.05|411.65|414.27|411.87|414.05|411.65|0
1652186630000|2022-05-10 12:43:50|414.2|411.8|414.62|412.22|414.62|412.22|414.05|411.65|0
1652186640000|2022-05-10 12:44:00|414.76|412.36|415.05|412.65|415.05|412.65|414.76|412.36|0
1652186650000|2022-05-10 12:44:10|415.19|412.79|415.05|412.65|415.19|412.79|414.91|412.51|0
1652186660000|2022-05-10 12:44:20|415.33|412.93|415.19|412.79|415.33|412.93|415.05|412.65|0
1652186670000|2022-05-10 12:44:30|415.05|412.65|415.05|412.65|415.19|412.79|415.05|412.65|0
1652186680000|2022-05-10 12:44:40|415.19|412.79|414.91|412.51|415.19|412.79|414.91|412.51|0
1652186690000|2022-05-10 12:44:50|415.05|412.65|415.05|412.65|415.05|412.65|415.05|412.65|0
1652186700000|2022-05-10 12:45:00|415.12|412.72|415.19|412.79|415.19|412.79|415.12|412.72|0
1652186710000|2022-05-10 12:45:10|415.12|412.72|415.05|412.65|415.12|412.72|415.05|412.65|0
1652186720000|2022-05-10 12:45:20|414.98|412.58|415.12|412.72|415.19|412.79|414.98|412.58|0
1652186730000|2022-05-10 12:45:30|415.26|412.86|415.33|412.93|415.48|413.08|415.19|412.79|0
1652186740000|2022-05-10 12:45:40|415.19|412.79|415.05|412.65|415.19|412.79|415.05|412.65|0
1652186750000|2022-05-10 12:45:50|415.12|412.72|415.55|413.15|415.55|413.15|415.12|412.72|0
1652186760000|2022-05-10 12:46:00|415.76|413.36|415.33|412.93|415.76|413.36|415.33|412.93|0
1652186770000|2022-05-10 12:46:10|415.48|413.08|415.19|412.79|415.48|413.08|415.19|412.79|0
1652186780000|2022-05-10 12:46:20|415.05|412.65|414.91|412.51|415.12|412.72|414.91|412.51|0
1652186790000|2022-05-10 12:46:30|415.05|412.65|415.12|412.72|415.19|412.79|415.05|412.65|0
1652186800000|2022-05-10 12:46:40|415.05|412.65|415.05|412.65|415.33|412.93|415.05|412.65|0
1652186810000|2022-05-10 12:46:50|414.91|412.51|414.76|412.36|414.91|412.51|414.76|412.36|0
1652186820000|2022-05-10 12:47:00|414.48|412.08|414.91|412.51|414.91|412.51|414.48|412.08|0
1652186840000|2022-05-10 12:47:20|414.62|412.22|414.76|412.36|414.76|412.36|414.62|412.22|0
1652186850000|2022-05-10 12:47:30|414.62|412.22|414.05|411.65|414.62|412.22|414.05|411.65|0
1652186860000|2022-05-10 12:47:40|414.34|411.94|414.19|411.79|414.34|411.94|414.19|411.79|0
1652186870000|2022-05-10 12:47:50|414.41|412.01|414.34|411.94|414.48|412.08|414.19|411.79|0
1652186880000|2022-05-10 12:48:00|414.48|412.08|414.34|411.94|414.48|412.08|414.34|411.94|0
1652186890000|2022-05-10 12:48:10|415.47|413.07|415.47|413.07|415.47|413.07|415.47|413.07|0
1652186900000|2022-05-10 12:48:20|415.9|413.5|415.62|413.22|415.9|413.5|415.62|413.22|0
1652186910000|2022-05-10 12:48:30|415.55|413.15|415.9|413.5|415.9|413.5|415.47|413.07|0
1652186920000|2022-05-10 12:48:40|415.83|413.43|415.76|413.36|415.9|413.5|415.76|413.36|0
1652186930000|2022-05-10 12:48:50|415.9|413.5|416.12|413.72|416.19|413.79|415.76|413.36|0
1652186940000|2022-05-10 12:49:00|416.19|413.79|415.47|413.07|416.19|413.79|415.47|413.07|0
1652186950000|2022-05-10 12:49:10|415.33|412.93|415.26|412.86|415.47|413.07|415.26|412.86|0
1652186960000|2022-05-10 12:49:20|415.19|412.79|415.05|412.65|415.19|412.79|415.05|412.65|0
1652186970000|2022-05-10 12:49:30|415.19|412.79|415.33|412.93|415.33|412.93|415.19|412.79|0
1652186980000|2022-05-10 12:49:40|415.19|412.79|415.33|412.93|415.33|412.93|415.19|412.79|0
1652186990000|2022-05-10 12:49:50|415.47|413.07|415.62|413.22|415.62|413.22|415.47|413.07|0
1652187000000|2022-05-10 12:50:00|415.47|413.07|415.62|413.22|415.76|413.36|415.47|413.07|0
1652187010000|2022-05-10 12:50:10|415.47|413.07|415.62|413.22|415.69|413.29|415.47|413.07|0
1652187020000|2022-05-10 12:50:20|415.33|412.93|415.19|412.79|415.33|412.93|415.05|412.65|0
1652187030000|2022-05-10 12:50:30|414.9|412.5|415.19|412.79|415.19|412.79|414.76|412.36|0
1652187040000|2022-05-10 12:50:40|415.05|412.65|414.9|412.5|415.05|412.65|414.76|412.36|0
1652187050000|2022-05-10 12:50:50|415.19|412.79|415.05|412.65|415.47|413.07|415.05|412.65|0
1652187060000|2022-05-10 12:51:00|415.19|412.79|414.76|412.36|415.19|412.79|414.76|412.36|0
1652187070000|2022-05-10 12:51:10|414.84|412.44|414.33|411.93|414.84|412.44|414.33|411.93|0
1652187080000|2022-05-10 12:51:20|414.41|412.01|414.48|412.08|414.48|412.08|414.33|411.93|0
1652187090000|2022-05-10 12:51:30|414.33|411.93|414.48|412.08|414.62|412.22|414.33|411.93|0
1652187100000|2022-05-10 12:51:40|414.76|412.36|414.33|411.93|414.76|412.36|414.33|411.93|0
1652187110000|2022-05-10 12:51:50|414.76|412.36|414.9|412.5|414.9|412.5|414.62|412.22|0
1652187120000|2022-05-10 12:52:00|415.19|412.79|414.76|412.36|415.19|412.79|414.76|412.36|0
1652187130000|2022-05-10 12:52:10|414.9|412.5|415.05|412.65|415.05|412.65|414.76|412.36|0
1652187140000|2022-05-10 12:52:20|415.19|412.79|415.61|413.21|415.62|413.22|415.19|412.79|0
1652187150000|2022-05-10 12:52:30|415.76|413.36|415.19|412.79|415.76|413.36|415.19|412.79|0
1652187160000|2022-05-10 12:52:40|415.05|412.65|414.62|412.22|415.05|412.65|414.62|412.22|0
1652187170000|2022-05-10 12:52:50|414.41|412.01|413.34|410.94|414.41|412.01|413.34|410.94|0
1652187180000|2022-05-10 12:53:00|413.62|411.22|412.91|410.51|413.62|411.22|412.91|410.51|0
1652187190000|2022-05-10 12:53:10|412.77|410.37|413.2|410.8|413.2|410.8|412.77|410.37|0
1652187200000|2022-05-10 12:53:20|413.05|410.65|413.05|410.65|413.2|410.8|413.05|410.65|0
1652187210000|2022-05-10 12:53:30|412.91|410.51|412.77|410.37|413.05|410.65|412.77|410.37|0
1652187220000|2022-05-10 12:53:40|412.91|410.51|412.49|410.09|412.91|410.51|412.35|409.95|0
1652187230000|2022-05-10 12:53:50|412.42|410.02|411.92|409.52|412.42|410.02|411.92|409.52|0
1652187240000|2022-05-10 12:54:00|412.2|409.8|411.07|408.67|412.2|409.8|411.07|408.67|0
1652187250000|2022-05-10 12:54:10|411.64|409.24|411.5|409.1|411.64|409.24|411.35|408.95|0
1652187260000|2022-05-10 12:54:20|411.35|408.95|410.93|408.53|411.35|408.95|410.79|408.39|0
1652187270000|2022-05-10 12:54:30|410.65|408.25|410.93|408.53|410.93|408.53|410.65|408.25|0
1652187280000|2022-05-10 12:54:40|411.07|408.67|411.07|408.67|411.07|408.67|410.93|408.53|0
1652187290000|2022-05-10 12:54:50|410.93|408.53|410.86|408.46|410.93|408.53|410.86|408.46|0
1652187300000|2022-05-10 12:55:00|410.93|408.53|410.5|408.1|410.93|408.53|410.5|408.1|0
1652187310000|2022-05-10 12:55:10|410.65|408.25|410.93|408.53|410.93|408.53|410.65|408.25|0
1652187320000|2022-05-10 12:55:20|410.65|408.25|410.79|408.39|410.79|408.39|410.65|408.25|0
1652187330000|2022-05-10 12:55:30|410.93|408.53|411.21|408.81|411.21|408.81|410.79|408.39|0
1652187340000|2022-05-10 12:55:40|411.49|409.09|411.78|409.38|411.78|409.38|411.35|408.95|0
1652187350000|2022-05-10 12:55:50|411.64|409.24|411.64|409.24|411.64|409.24|411.35|408.95|0
1652187360000|2022-05-10 12:56:00|411.49|409.09|411.21|408.81|411.49|409.09|411.07|408.67|0
1652187370000|2022-05-10 12:56:10|411.07|408.67|410.79|408.39|411.07|408.67|410.79|408.39|0
1652187380000|2022-05-10 12:56:20|410.5|408.1|410.22|407.82|410.5|408.1|410.22|407.82|0
1652187390000|2022-05-10 12:56:30|410.08|407.68|409.52|407.12|410.08|407.68|409.52|407.12|0
1652187400000|2022-05-10 12:56:40|409.37|406.97|409.23|406.83|409.37|406.97|409.23|406.83|0
1652187410000|2022-05-10 12:56:50|408.95|406.55|409.37|406.97|409.37|406.97|408.95|406.55|0
1652187420000|2022-05-10 12:57:00|409.09|406.69|409.37|406.97|409.37|406.97|408.95|406.55|0
1652187430000|2022-05-10 12:57:10|409.52|407.12|409.52|407.12|409.52|407.12|409.23|406.83|0
1652187440000|2022-05-10 12:57:20|409.66|407.26|409.37|406.97|409.8|407.4|409.37|406.97|0
1652187450000|2022-05-10 12:57:30|409.52|407.12|409.02|406.62|409.52|407.12|409.02|406.62|0
1652187460000|2022-05-10 12:57:40|409.52|407.12|409.23|406.83|409.52|407.12|409.23|406.83|0
1652187470000|2022-05-10 12:57:50|409.37|406.97|409.37|406.97|409.37|406.97|409.23|406.83|0
1652187480000|2022-05-10 12:58:00|409.23|406.83|409.09|406.69|409.37|406.97|409.09|406.69|0
1652187490000|2022-05-10 12:58:10|409.23|406.83|409.51|407.11|409.51|407.11|409.23|406.83|0
1652187500000|2022-05-10 12:58:20|409.23|406.83|408.95|406.55|409.23|406.83|408.95|406.55|0
1652187510000|2022-05-10 12:58:30|408.88|406.48|408.81|406.41|408.95|406.55|408.81|406.41|0
1652187520000|2022-05-10 12:58:40|409.09|406.69|408.39|405.99|409.09|406.69|408.39|405.99|0
1652187530000|2022-05-10 12:58:50|408.11|405.71|408.53|406.13|408.53|406.13|408.11|405.71|0
1652187540000|2022-05-10 12:59:00|408.67|406.27|408.39|405.99|408.67|406.27|408.39|405.99|0
1652187550000|2022-05-10 12:59:10|408.46|406.06|408.25|405.85|408.67|406.27|408.25|405.85|0
1652187560000|2022-05-10 12:59:20|408.11|405.71|408.81|406.41|408.81|406.41|408.11|405.71|0
1652187570000|2022-05-10 12:59:30|408.53|406.13|408.67|406.27|408.67|406.27|408.53|406.13|0
1652187580000|2022-05-10 12:59:40|408.81|406.41|408.81|406.41|408.81|406.41|408.67|406.27|0
1652187590000|2022-05-10 12:59:50|409.09|406.69|409.16|406.76|409.16|406.76|409.09|406.69|0
1652187600000|2022-05-10 13:00:00|408.95|406.55|408.67|406.27|408.95|406.55|408.67|406.27|0
1652187610000|2022-05-10 13:00:10|408.81|406.41|409.09|406.69|409.09|406.69|408.53|406.13|0
1652187620000|2022-05-10 13:00:20|408.95|406.55|408.53|406.13|408.95|406.55|408.53|406.13|0
1652187630000|2022-05-10 13:00:30|408.39|405.99|408.67|406.27|408.67|406.27|408.25|405.85|0
1652187640000|2022-05-10 13:00:40|408.81|406.41|408.67|406.27|408.81|406.41|408.67|406.27|0
1652187650000|2022-05-10 13:00:50|408.53|406.13|408.6|406.2|408.6|406.2|408.53|406.13|0
1652187660000|2022-05-10 13:01:00|408.67|406.27|408.67|406.27|408.67|406.27|408.53|406.13|0
1652187670000|2022-05-10 13:01:10|408.53|406.13|408.67|406.27|408.67|406.27|408.53|406.13|0
1652187680000|2022-05-10 13:01:20|408.53|406.13|408.53|406.13|408.53|406.13|408.53|406.13|0
1652187690000|2022-05-10 13:01:30|408.67|406.27|408.67|406.27|408.67|406.27|408.67|406.27|0
1652187700000|2022-05-10 13:01:40|408.53|406.13|408.67|406.27|408.67|406.27|408.53|406.13|0
1652187710000|2022-05-10 13:01:50|408.53|406.13|407.61|405.21|408.53|406.13|407.61|405.21|0
1652187720000|2022-05-10 13:02:00|407.4|405|406.7|404.3|407.4|405|406.7|404.3|0
1652187730000|2022-05-10 13:02:10|406.14|403.74|406.42|404.02|406.42|404.02|406.14|403.74|0
1652187740000|2022-05-10 13:02:20|406.7|404.3|406.56|404.16|406.7|404.3|406.56|404.16|0
1652187750000|2022-05-10 13:02:30|406.7|404.3|406.84|404.44|406.84|404.44|406.7|404.3|0
1652187760000|2022-05-10 13:02:40|406.7|404.3|406.42|404.02|406.7|404.3|406.42|404.02|0
1652187770000|2022-05-10 13:02:50|406.35|403.95|406.14|403.74|406.42|404.02|406.14|403.74|0
1652187780000|2022-05-10 13:03:00|406|403.6|406|403.6|406|403.6|405.86|403.46|0
1652187790000|2022-05-10 13:03:10|405.86|403.46|406|403.6|406|403.6|405.86|403.46|0
1652187800000|2022-05-10 13:03:20|409.04|406.64|405.59|403.19|409.04|406.64|405.45|403.05|0
1652187810000|2022-05-10 13:03:30|405.73|403.33|405.59|403.19|405.73|403.33|405.59|403.19|0
1652187820000|2022-05-10 13:03:40|405.45|403.05|405.73|403.33|405.73|403.33|405.45|403.05|0
1652187830000|2022-05-10 13:03:50|405.59|403.19|405.59|403.19|405.73|403.33|405.45|403.05|0
1652187840000|2022-05-10 13:04:00|405.45|403.05|405.59|403.19|405.59|403.19|405.45|403.05|0
1652187850000|2022-05-10 13:04:10|405.45|403.05|405.87|403.47|405.87|403.47|405.45|403.05|0
1652187860000|2022-05-10 13:04:20|406.01|403.61|405.73|403.33|406.01|403.61|405.73|403.33|0
1652187870000|2022-05-10 13:04:30|405.87|403.47|405.31|402.91|405.87|403.47|405.17|402.77|0
1652187880000|2022-05-10 13:04:40|404.75|402.35|404.89|402.49|404.89|402.49|404.75|402.35|0
1652187890000|2022-05-10 13:04:50|404.75|402.35|404.89|402.49|404.89|402.49|404.75|402.35|0
1652187900000|2022-05-10 13:05:00|405.03|402.63|404.89|402.49|405.03|402.63|404.75|402.35|0
1652187910000|2022-05-10 13:05:10|405.17|402.77|405.31|402.91|405.73|403.33|405.17|402.77|0
1652187920000|2022-05-10 13:05:20|405.45|403.05|405.87|403.47|405.87|403.47|405.45|403.05|0
1652187930000|2022-05-10 13:05:30|406.15|403.75|406.01|403.61|406.29|403.89|406.01|403.61|0
1652187940000|2022-05-10 13:05:40|405.73|403.33|405.73|403.33|405.87|403.47|405.73|403.33|0
1652187950000|2022-05-10 13:05:50|405.8|403.4|406.01|403.61|406.01|403.61|405.73|403.33|0
1652187960000|2022-05-10 13:06:00|406.15|403.75|406.43|404.03|406.43|404.03|406.15|403.75|0
1652187970000|2022-05-10 13:06:10|406.01|403.61|405.45|403.05|406.01|403.61|405.45|403.05|0
1652187980000|2022-05-10 13:06:20|405.31|402.91|405.31|402.91|405.38|402.98|405.31|402.91|0
1652187990000|2022-05-10 13:06:30|405.45|403.05|405.31|402.91|405.45|403.05|405.31|402.91|0
1652188000000|2022-05-10 13:06:40|405.45|403.05|404.75|402.35|405.45|403.05|404.75|402.35|0
1652188010000|2022-05-10 13:06:50|404.89|402.49|405.17|402.77|405.17|402.77|404.89|402.49|0
1652188020000|2022-05-10 13:07:00|405.03|402.63|404.89|402.49|405.03|402.63|404.89|402.49|0
1652188030000|2022-05-10 13:07:10|404.75|402.35|404.75|402.35|404.89|402.49|404.75|402.35|0
1652188040000|2022-05-10 13:07:20|404.89|402.49|404.89|402.49|404.89|402.49|404.75|402.35|0
1652188050000|2022-05-10 13:07:30|405.03|402.63|405.17|402.77|405.17|402.77|405.03|402.63|0
1652188060000|2022-05-10 13:07:40|405.31|402.91|405.31|402.91|405.31|402.91|405.17|402.77|0
1652188080000|2022-05-10 13:08:00|405.17|402.77|404.89|402.49|405.17|402.77|404.89|402.49|0
1652188090000|2022-05-10 13:08:10|405.17|402.77|404.89|402.49|405.17|402.77|404.89|402.49|0
1652188100000|2022-05-10 13:08:20|404.75|402.35|404.89|402.49|404.89|402.49|404.75|402.35|0
1652188110000|2022-05-10 13:08:30|405.03|402.63|405.31|402.91|405.31|402.91|405.03|402.63|0
1652188120000|2022-05-10 13:08:40|405.45|403.05|405.73|403.33|405.73|403.33|405.45|403.05|0
1652188130000|2022-05-10 13:08:50|405.87|403.47|405.87|403.47|405.87|403.47|405.87|403.47|0
1652188140000|2022-05-10 13:09:00|406.01|403.61|406.57|404.17|406.57|404.17|406.01|403.61|0
1652188150000|2022-05-10 13:09:10|406.29|403.89|406.15|403.75|406.43|404.03|406.15|403.75|0
1652188160000|2022-05-10 13:09:20|406.43|404.03|406.57|404.17|406.71|404.31|406.43|404.03|0
1652188170000|2022-05-10 13:09:30|406.71|404.31|406.85|404.45|406.85|404.45|406.71|404.31|0
1652188180000|2022-05-10 13:09:40|406.57|404.17|406.71|404.31|406.71|404.31|406.57|404.17|0
1652188190000|2022-05-10 13:09:50|406.57|404.17|406.51|404.11|406.57|404.17|406.51|404.11|0
1652188200000|2022-05-10 13:10:00|406.57|404.17|406.29|403.89|406.57|404.17|406.29|403.89|0
1652188210000|2022-05-10 13:10:10|406.15|403.75|406.01|403.61|406.15|403.75|406.01|403.61|0
1652188220000|2022-05-10 13:10:20|405.87|403.47|406.01|403.61|406.01|403.61|405.87|403.47|0
1652188230000|2022-05-10 13:10:30|405.94|403.54|405.87|403.47|405.94|403.54|405.87|403.47|0
1652188240000|2022-05-10 13:10:40|406.01|403.61|405.87|403.47|406.01|403.61|405.87|403.47|0
1652188250000|2022-05-10 13:10:50|406.15|403.75|406.15|403.75|406.15|403.75|406.15|403.75|0
1652188260000|2022-05-10 13:11:00|406.29|403.89|406.29|403.89|406.43|404.03|406.29|403.89|0
1652188270000|2022-05-10 13:11:10|406.43|404.03|406.43|404.03|406.43|404.03|406.43|404.03|0
1652188280000|2022-05-10 13:11:20|406.57|404.17|406.71|404.31|406.71|404.31|406.57|404.17|0
1652188290000|2022-05-10 13:11:30|406.99|404.59|406.99|404.59|406.99|404.59|406.85|404.45|0
1652188300000|2022-05-10 13:11:40|406.85|404.45|406.79|404.39|406.85|404.45|406.79|404.39|0
1652188310000|2022-05-10 13:11:50|406.71|404.31|406.57|404.17|406.71|404.31|406.57|404.17|0
1652188320000|2022-05-10 13:12:00|406.43|404.03|406.85|404.45|406.85|404.45|406.43|404.03|0
1652188330000|2022-05-10 13:12:10|406.64|404.24|406.57|404.17|406.64|404.24|406.43|404.03|0
1652188340000|2022-05-10 13:12:20|406.43|404.03|406.57|404.17|406.57|404.17|406.43|404.03|0
1652188350000|2022-05-10 13:12:30|406.43|404.03|406.29|403.89|406.43|404.03|406.29|403.89|0
1652188360000|2022-05-10 13:12:40|406.15|403.75|405.87|403.47|406.15|403.75|405.87|403.47|0
1652188370000|2022-05-10 13:12:50|405.59|403.19|405.31|402.91|405.73|403.33|405.17|402.77|0
1652188380000|2022-05-10 13:13:00|405.17|402.77|405.03|402.63|405.17|402.77|404.89|402.49|0
1652188390000|2022-05-10 13:13:10|404.89|402.49|404.89|402.49|405.03|402.63|404.75|402.35|0
1652188400000|2022-05-10 13:13:20|405.03|402.63|405.03|402.63|405.17|402.77|405.03|402.63|0
1652188410000|2022-05-10 13:13:30|404.75|402.35|405.03|402.63|405.17|402.77|404.75|402.35|0
1652188420000|2022-05-10 13:13:40|404.89|402.49|405.03|402.63|405.03|402.63|404.89|402.49|0
1652188430000|2022-05-10 13:13:50|405.17|402.77|405.31|402.91|405.31|402.91|405.17|402.77|0
1652188440000|2022-05-10 13:14:00|405.45|403.05|405.45|403.05|405.45|403.05|405.31|402.91|0
1652188450000|2022-05-10 13:14:10|405.31|402.91|405.45|403.05|405.73|403.33|405.31|402.91|0
1652188460000|2022-05-10 13:14:20|405.31|402.91|405.59|403.19|405.73|403.33|405.31|402.91|0
1652188470000|2022-05-10 13:14:30|405.87|403.47|406.43|404.03|406.43|404.03|405.87|403.47|0
1652188480000|2022-05-10 13:14:40|406.57|404.17|406.43|404.03|406.57|404.17|406.43|404.03|0
1652188490000|2022-05-10 13:14:50|406.29|403.89|406.43|404.03|406.43|404.03|406.29|403.89|0
1652188500000|2022-05-10 13:15:00|406.71|404.31|406.43|404.03|406.71|404.31|406.43|404.03|0
1652188510000|2022-05-10 13:15:10|406.57|404.17|406.71|404.31|406.71|404.31|406.57|404.17|0
1652188520000|2022-05-10 13:15:20|406.85|404.45|406.57|404.17|406.85|404.45|406.57|404.17|0
1652188530000|2022-05-10 13:15:30|406.43|404.03|406.57|404.17|406.57|404.17|406.43|404.03|0
1652188540000|2022-05-10 13:15:40|406.71|404.31|406.43|404.03|406.71|404.31|406.43|404.03|0
1652188550000|2022-05-10 13:15:50|406.29|403.89|406.5|404.1|406.71|404.31|406.29|403.89|0
1652188560000|2022-05-10 13:16:00|406.43|404.03|406.85|404.45|406.85|404.45|406.43|404.03|0
1652188570000|2022-05-10 13:16:10|406.78|404.38|406.71|404.31|406.85|404.45|406.71|404.31|0
1652188580000|2022-05-10 13:16:20|406.57|404.17|406.57|404.17|406.71|404.31|406.57|404.17|0
1652188590000|2022-05-10 13:16:30|406.43|404.03|406.57|404.17|406.57|404.17|406.43|404.03|0
1652188600000|2022-05-10 13:16:40|406.15|403.75|406.57|404.17|406.57|404.17|406.15|403.75|0
1652188610000|2022-05-10 13:16:50|406.29|403.89|406.01|403.61|406.29|403.89|406.01|403.61|0
1652188620000|2022-05-10 13:17:00|406.29|403.89|405.87|403.47|406.29|403.89|405.87|403.47|0
1652188630000|2022-05-10 13:17:10|405.59|403.19|405.87|403.47|405.87|403.47|405.59|403.19|0
1652188640000|2022-05-10 13:17:20|406.01|403.61|405.87|403.47|406.01|403.61|405.87|403.47|0
1652188650000|2022-05-10 13:17:30|405.8|403.4|405.45|403.05|405.8|403.4|405.45|403.05|0
1652188660000|2022-05-10 13:17:40|405.52|403.12|405.3|402.9|405.52|403.12|405.16|402.76|0
1652188670000|2022-05-10 13:17:50|405.45|403.05|405.59|403.19|405.59|403.19|405.45|403.05|0
1652188680000|2022-05-10 13:18:00|405.45|403.05|405.73|403.33|405.73|403.33|405.45|403.05|0
1652188690000|2022-05-10 13:18:10|405.87|403.47|406.29|403.89|406.29|403.89|405.87|403.47|0
1652188700000|2022-05-10 13:18:20|406.43|404.03|406.43|404.03|406.57|404.17|406.43|404.03|0
1652188710000|2022-05-10 13:18:30|406.57|404.17|406.71|404.31|406.85|404.45|406.57|404.17|0
1652188720000|2022-05-10 13:18:40|406.57|404.17|406.99|404.59|406.99|404.59|406.57|404.17|0
1652188730000|2022-05-10 13:18:50|407.13|404.73|407.27|404.87|407.41|405.01|407.13|404.73|0
1652188740000|2022-05-10 13:19:00|407.13|404.73|407.13|404.73|407.27|404.87|407.13|404.73|0
1652188750000|2022-05-10 13:19:10|407.27|404.87|407.27|404.87|407.41|405.01|407.27|404.87|0
1652188760000|2022-05-10 13:19:20|407.13|404.73|407.13|404.73|407.27|404.87|407.13|404.73|0
1652188770000|2022-05-10 13:19:30|407.27|404.87|407.41|405.01|407.41|405.01|407.27|404.87|0
1652188780000|2022-05-10 13:19:40|407.55|405.15|407.55|405.15|407.55|405.15|407.41|405.01|0
1652188790000|2022-05-10 13:19:50|407.69|405.29|407.55|405.15|407.69|405.29|407.55|405.15|0
1652188800000|2022-05-10 13:20:00|407.69|405.29|407.41|405.01|407.69|405.29|407.27|404.87|0
1652188810000|2022-05-10 13:20:10|407.55|405.15|407.41|405.01|407.55|405.15|407.41|405.01|0
1652188820000|2022-05-10 13:20:20|407.27|404.87|407.27|404.87|407.41|405.01|407.27|404.87|0
1652188830000|2022-05-10 13:20:30|406.71|404.31|406.15|403.75|406.71|404.31|406.15|403.75|0
1652188840000|2022-05-10 13:20:40|406.29|403.89|406.85|404.45|406.85|404.45|406.29|403.89|0
1652188850000|2022-05-10 13:20:50|406.99|404.59|406.57|404.17|406.99|404.59|406.57|404.17|0
1652188860000|2022-05-10 13:21:00|406.71|404.31|406.43|404.03|406.71|404.31|406.43|404.03|0
1652188870000|2022-05-10 13:21:10|406.57|404.17|406.43|404.03|406.57|404.17|406.43|404.03|0
1652188880000|2022-05-10 13:21:20|406.29|403.89|406.15|403.75|406.29|403.89|406.15|403.75|0
1652188890000|2022-05-10 13:21:30|406.01|403.61|405.66|403.26|406.01|403.61|405.66|403.26|0
1652188900000|2022-05-10 13:21:40|405.72|403.32|406.15|403.75|406.15|403.75|405.72|403.32|0
1652188910000|2022-05-10 13:21:50|406.01|403.61|405.72|403.32|406.01|403.61|405.72|403.32|0
1652188920000|2022-05-10 13:22:00|405.58|403.18|405.72|403.32|405.72|403.32|405.44|403.04|0
1652188930000|2022-05-10 13:22:10|405.58|403.18|405.58|403.18|405.58|403.18|405.44|403.04|0
1652188940000|2022-05-10 13:22:20|405.44|403.04|405.58|403.18|405.72|403.32|405.44|403.04|0
1652188950000|2022-05-10 13:22:30|405.3|402.9|405.44|403.04|405.44|403.04|405.3|402.9|0
1652188960000|2022-05-10 13:22:40|405.38|402.98|405.38|402.98|405.38|402.98|405.3|402.9|0
1652188970000|2022-05-10 13:22:50|405.44|403.04|405.58|403.18|405.58|403.18|405.44|403.04|0
1652188980000|2022-05-10 13:23:00|405.44|403.04|405.66|403.26|405.66|403.26|405.44|403.04|0
1652188990000|2022-05-10 13:23:10|405.58|403.18|405.72|403.32|405.72|403.32|405.58|403.18|0
1652189000000|2022-05-10 13:23:20|405.86|403.46|406|403.6|406|403.6|405.86|403.46|0
1652189010000|2022-05-10 13:23:30|406.14|403.74|406|403.6|406.14|403.74|406|403.6|0
1652189020000|2022-05-10 13:23:40|406.14|403.74|406.14|403.74|406.14|403.74|405.86|403.46|0
1652189030000|2022-05-10 13:23:50|406|403.6|406.14|403.74|406.14|403.74|405.86|403.46|0
1652189040000|2022-05-10 13:24:00|406|403.6|406|403.6|406|403.6|406|403.6|0
1652189050000|2022-05-10 13:24:10|406.14|403.74|406.29|403.89|406.29|403.89|406|403.6|0
1652189060000|2022-05-10 13:24:20|406.43|404.03|406.29|403.89|406.43|404.03|406.29|403.89|0
1652189070000|2022-05-10 13:24:30|406.28|403.88|406.14|403.74|406.28|403.88|406.14|403.74|0
1652189080000|2022-05-10 13:24:40|406.22|403.82|405.86|403.46|406.22|403.82|405.86|403.46|0
1652189090000|2022-05-10 13:24:50|406|403.6|405.86|403.46|406|403.6|405.86|403.46|0
1652189100000|2022-05-10 13:25:00|406|403.6|405.86|403.46|406|403.6|405.86|403.46|0
1652189110000|2022-05-10 13:25:10|405.72|403.32|405.72|403.32|405.86|403.46|405.72|403.32|0
1652189120000|2022-05-10 13:25:20|405.8|403.4|405.72|403.32|405.86|403.46|405.72|403.32|0
1652189130000|2022-05-10 13:25:30|405.58|403.18|405.8|403.4|405.8|403.4|405.58|403.18|0
1652189140000|2022-05-10 13:25:40|405.86|403.46|406|403.6|406|403.6|405.86|403.46|0
1652189160000|2022-05-10 13:26:00|406.14|403.74|406.14|403.74|406.28|403.88|406.14|403.74|0
1652189170000|2022-05-10 13:26:10|406.08|403.68|406.42|404.02|406.42|404.02|406.08|403.68|0
1652189180000|2022-05-10 13:26:20|406.57|404.17|406.42|404.02|406.71|404.31|406.42|404.02|0
1652189190000|2022-05-10 13:26:30|406.57|404.17|406.71|404.31|406.71|404.31|406.57|404.17|0
1652189200000|2022-05-10 13:26:40|406.42|404.02|406.5|404.1|406.5|404.1|406.28|403.88|0
1652189210000|2022-05-10 13:26:50|406.42|404.02|406.71|404.31|406.71|404.31|406.42|404.02|0
1652189220000|2022-05-10 13:27:00|406.5|404.1|406.85|404.45|406.85|404.45|406.5|404.1|0
1652189230000|2022-05-10 13:27:10|406.71|404.31|406.71|404.31|406.71|404.31|406.71|404.31|0
1652189240000|2022-05-10 13:27:20|406.56|404.16|406.28|403.88|406.56|404.16|406.28|403.88|0
1652189250000|2022-05-10 13:27:30|406.56|404.16|406.71|404.31|406.71|404.31|406.28|403.88|0
1652189260000|2022-05-10 13:27:40|406.28|403.88|405.72|403.32|406.28|403.88|405.72|403.32|0
1652189270000|2022-05-10 13:27:50|405.44|403.04|405.16|402.76|405.44|403.04|405.02|402.62|0
1652189280000|2022-05-10 13:28:00|405.3|402.9|405.72|403.32|405.72|403.32|405.3|402.9|0
1652189290000|2022-05-10 13:28:10|405.58|403.18|405.3|402.9|405.58|403.18|405.3|402.9|0
1652189300000|2022-05-10 13:28:20|405.72|403.32|406|403.6|406|403.6|405.72|403.32|0
1652189310000|2022-05-10 13:28:30|406.42|404.02|406|403.6|406.42|404.02|405.72|403.32|0
1652189320000|2022-05-10 13:28:40|405.16|402.76|405.44|403.04|405.44|403.04|405.16|402.76|0
1652189330000|2022-05-10 13:28:50|405.3|402.9|405.44|403.04|405.44|403.04|405.16|402.76|0
1652189340000|2022-05-10 13:29:00|405.3|402.9|405.3|402.9|405.3|402.9|405.23|402.83|0
1652189350000|2022-05-10 13:29:10|405.16|402.76|404.95|402.55|405.16|402.76|404.88|402.48|0
1652189360000|2022-05-10 13:29:20|405.02|402.62|405.09|402.69|405.09|402.69|404.88|402.48|0
1652189370000|2022-05-10 13:29:30|404.74|402.34|404.74|402.34|404.74|402.34|404.74|402.34|0
1652189380000|2022-05-10 13:29:40|404.88|402.48|405.02|402.62|405.16|402.76|404.88|402.48|0
1652189390000|2022-05-10 13:29:50|404.88|402.48|404.74|402.34|404.88|402.48|404.74|402.34|0
1652189400000|2022-05-10 13:30:00|403.06|400.66|403.34|400.94|403.76|401.36|403.06|400.66|0
1652189410000|2022-05-10 13:30:10|402.64|400.24|401.52|399.12|402.64|400.24|401.52|399.12|0
1652189420000|2022-05-10 13:30:20|401.24|398.84|400.06|397.66|401.24|398.84|400.06|397.66|0
1652189430000|2022-05-10 13:30:30|399.57|397.17|399.16|396.76|399.71|397.31|399.16|396.76|0
1652189440000|2022-05-10 13:30:40|398.6|396.2|398.05|395.65|398.6|396.2|398.05|395.65|0
1652189450000|2022-05-10 13:30:50|398.32|395.92|397.91|395.51|398.32|395.92|397.91|395.51|0
1652189460000|2022-05-10 13:31:00|397.08|394.68|396.6|394.2|397.08|394.68|396.6|394.2|0
1652189470000|2022-05-10 13:31:10|397.08|394.68|398.18|395.78|398.18|395.78|397.08|394.68|0
1652189480000|2022-05-10 13:31:20|397.63|395.23|397.63|395.23|398.18|395.78|397.63|395.23|0
1652189490000|2022-05-10 13:31:30|397.49|395.09|398.46|396.06|398.46|396.06|397.49|395.09|0
1652189500000|2022-05-10 13:31:40|398.32|395.92|397.77|395.37|398.32|395.92|397.77|395.37|0
1652189510000|2022-05-10 13:31:50|397.63|395.23|399.02|396.62|399.02|396.62|397.63|395.23|0
1652189520000|2022-05-10 13:32:00|398.18|395.78|398.18|395.78|398.18|395.78|397.84|395.44|0
1652189530000|2022-05-10 13:32:10|398.32|395.92|398.32|395.92|398.32|395.92|398.05|395.65|0
1652189540000|2022-05-10 13:32:20|398.46|396.06|398.74|396.34|398.74|396.34|398.46|396.06|0
1652189550000|2022-05-10 13:32:30|399.99|397.59|399.29|396.89|399.99|397.59|398.88|396.48|0
1652189560000|2022-05-10 13:32:40|399.57|397.17|399.85|397.45|399.85|397.45|399.57|397.17|0
1652189570000|2022-05-10 13:32:50|399.71|397.31|399.92|397.52|399.99|397.59|399.71|397.31|0
1652189580000|2022-05-10 13:33:00|399.99|397.59|398.05|395.65|399.99|397.59|398.05|395.65|0
1652189590000|2022-05-10 13:33:10|398.46|396.06|399.57|397.17|399.57|397.17|398.46|396.06|0
1652189600000|2022-05-10 13:33:20|399.16|396.76|398.74|396.34|399.57|397.17|398.74|396.34|0
1652189610000|2022-05-10 13:33:30|399.57|397.17|401.17|398.77|401.17|398.77|399.57|397.17|0
1652189620000|2022-05-10 13:33:40|400.68|398.28|401.38|398.98|401.66|399.26|400.68|398.28|0
1652189630000|2022-05-10 13:33:50|402.5|400.1|402.36|399.96|402.71|400.31|402.36|399.96|0
1652189640000|2022-05-10 13:34:00|402.78|400.38|402.64|400.24|402.78|400.38|401.94|399.54|0
1652189650000|2022-05-10 13:34:10|402.22|399.82|401.94|399.54|402.22|399.82|401.52|399.12|0
1652189660000|2022-05-10 13:34:20|402.08|399.68|402.36|399.96|402.36|399.96|402.08|399.68|0
1652189670000|2022-05-10 13:34:30|403.06|400.66|401.73|399.33|403.06|400.66|401.73|399.33|0
1652189680000|2022-05-10 13:34:40|402.78|400.38|402.64|400.24|402.78|400.38|402.08|399.68|0
1652189690000|2022-05-10 13:34:50|403.34|400.94|403.34|400.94|403.34|400.94|403.06|400.66|0
1652189700000|2022-05-10 13:35:00|404.88|402.48|404.46|402.06|404.88|402.48|404.04|401.64|0
1652189710000|2022-05-10 13:35:10|404.18|401.78|404.88|402.48|405.37|402.97|404.18|401.78|0
1652189720000|2022-05-10 13:35:20|406|403.6|406.56|404.16|406.7|404.3|406|403.6|0
1652189730000|2022-05-10 13:35:30|407.62|405.22|407.26|404.86|407.69|405.29|407.26|404.86|0
1652189740000|2022-05-10 13:35:40|407.55|405.15|408.25|405.85|408.25|405.85|407.55|405.15|0
1652189750000|2022-05-10 13:35:50|408.11|405.71|406.84|404.44|408.11|405.71|406.84|404.44|0
1652189760000|2022-05-10 13:36:00|406.77|404.37|408.89|406.49|408.89|406.49|406.77|404.37|0
1652189770000|2022-05-10 13:36:10|408.96|406.56|409.52|407.12|409.52|407.12|408.89|406.49|0
1652189780000|2022-05-10 13:36:20|409.66|407.26|410.09|407.69|410.09|407.69|409.66|407.26|0
1652189790000|2022-05-10 13:36:30|410.02|407.62|409.1|406.7|410.59|408.19|409.1|406.7|0
1652189800000|2022-05-10 13:36:40|409.66|407.26|409.66|407.26|409.95|407.55|409.52|407.12|0
1652189810000|2022-05-10 13:36:50|409.95|407.55|408.96|406.56|409.95|407.55|408.96|406.56|0
1652189820000|2022-05-10 13:37:00|408.39|405.99|407.97|405.57|408.39|405.99|407.26|404.86|0
1652189830000|2022-05-10 13:37:10|407.55|405.15|409.1|406.7|409.1|406.7|407.55|405.15|0
1652189840000|2022-05-10 13:37:20|408.53|406.13|407.83|405.43|408.53|406.13|407.83|405.43|0
1652189850000|2022-05-10 13:37:30|407.55|405.15|408.04|405.64|408.53|406.13|407.55|405.15|0
1652189860000|2022-05-10 13:37:40|408.81|406.41|407.4|405|408.81|406.41|407.4|405|0
1652189870000|2022-05-10 13:37:50|407.69|405.29|408.18|405.78|408.18|405.78|407.69|405.29|0
1652189880000|2022-05-10 13:38:00|408.25|405.85|407.97|405.57|408.32|405.92|407.97|405.57|0
1652189890000|2022-05-10 13:38:10|408.25|405.85|408.67|406.27|408.67|406.27|407.83|405.43|0
1652189900000|2022-05-10 13:38:20|408.25|405.85|407.69|405.29|408.25|405.85|407.69|405.29|0
1652189910000|2022-05-10 13:38:30|406|403.6|406.84|404.44|407.83|405.43|406|403.6|0
1652189920000|2022-05-10 13:38:40|405.86|403.46|406.84|404.44|406.84|404.44|405.58|403.18|0
1652189930000|2022-05-10 13:38:50|405.72|403.32|405.23|402.83|405.72|403.32|405.15|402.75|0
1652189940000|2022-05-10 13:39:00|404.87|402.47|405.3|402.9|405.44|403.04|404.73|402.33|0
1652189950000|2022-05-10 13:39:10|405.44|403.04|405.15|402.75|405.72|403.32|405.15|402.75|0
1652189960000|2022-05-10 13:39:20|404.87|402.47|405.01|402.61|405.15|402.75|404.87|402.47|0
1652189970000|2022-05-10 13:39:30|405.15|402.75|404.87|402.47|405.15|402.75|404.73|402.33|0
1652189980000|2022-05-10 13:39:40|405.29|402.89|405.23|402.83|405.29|402.89|405.15|402.75|0
1652189990000|2022-05-10 13:39:50|406.07|403.67|405.51|403.11|406.07|403.67|404.87|402.47|0
1652190000000|2022-05-10 13:40:00|405.58|403.18|405.86|403.46|405.86|403.46|405.58|403.18|0
1652190010000|2022-05-10 13:40:10|406|403.6|407.26|404.86|407.26|404.86|406|403.6|0
1652190020000|2022-05-10 13:40:20|407.12|404.72|407.97|405.57|407.97|405.57|407.12|404.72|0
1652190030000|2022-05-10 13:40:30|407.12|404.72|407.97|405.57|407.97|405.57|407.12|404.72|0
1652190040000|2022-05-10 13:40:40|408.39|405.99|408.67|406.27|408.95|406.55|408.39|405.99|0
1652190050000|2022-05-10 13:40:50|408.53|406.13|408.81|406.41|409.38|406.98|408.53|406.13|0
1652190060000|2022-05-10 13:41:00|408.53|406.13|408.89|406.49|408.89|406.49|408.39|405.99|0
1652190070000|2022-05-10 13:41:10|409.38|406.98|409.24|406.84|409.59|407.19|409.24|406.84|0
1652190080000|2022-05-10 13:41:20|409.52|407.12|408.53|406.13|409.94|407.54|408.25|405.85|0
1652190090000|2022-05-10 13:41:30|409.1|406.7|408.95|406.55|409.1|406.7|408.81|406.41|0
1652190100000|2022-05-10 13:41:40|408.53|406.13|408.53|406.13|409.45|407.05|408.53|406.13|0
1652190110000|2022-05-10 13:41:50|408.95|406.55|408.95|406.55|408.95|406.55|408.39|405.99|0
1652190120000|2022-05-10 13:42:00|407.83|405.43|408.67|406.27|408.67|406.27|407.83|405.43|0
1652190130000|2022-05-10 13:42:10|408.81|406.41|409.31|406.91|409.31|406.91|408.81|406.41|0
1652190140000|2022-05-10 13:42:20|409.52|407.12|409.8|407.4|409.8|407.4|409.52|407.12|0
1652190150000|2022-05-10 13:42:30|409.66|407.26|409.24|406.84|409.8|407.4|409.24|406.84|0
1652190160000|2022-05-10 13:42:40|409.38|406.98|408.95|406.55|409.38|406.98|408.95|406.55|0
1652190170000|2022-05-10 13:42:50|409.24|406.84|409.38|406.98|409.38|406.98|409.24|406.84|0
1652190180000|2022-05-10 13:43:00|409.8|407.4|409.52|407.12|409.8|407.4|409.52|407.12|0
1652190190000|2022-05-10 13:43:10|410.23|407.83|410.08|407.68|410.23|407.83|409.94|407.54|0
1652190200000|2022-05-10 13:43:20|408.3|405.9|410.11|407.71|410.11|407.71|408.3|405.9|0
1652190210000|2022-05-10 13:43:30|409.4|407|411.38|408.98|411.38|408.98|409.26|406.86|0
1652190220000|2022-05-10 13:43:40|411.1|408.7|409.26|406.86|411.1|408.7|408.84|406.44|0
1652190230000|2022-05-10 13:43:50|409.97|407.57|409.97|407.57|410.39|407.99|409.97|407.57|0
1652190240000|2022-05-10 13:44:00|410.11|407.71|409.26|406.86|410.11|407.71|409.26|406.86|0
1652190250000|2022-05-10 13:44:10|410.11|407.71|410.39|407.99|410.39|407.99|409.97|407.57|0
1652190260000|2022-05-10 13:44:20|411.03|408.63|410.11|407.71|411.03|408.63|410.11|407.71|0
1652190270000|2022-05-10 13:44:30|410.75|408.35|410.39|407.99|410.75|408.35|410.39|407.99|0
1652190280000|2022-05-10 13:44:40|410.67|408.27|410.53|408.13|410.67|408.27|410.11|407.71|0
1652190290000|2022-05-10 13:44:50|410.39|407.99|410.67|408.27|410.96|408.56|410.39|407.99|0
1652190300000|2022-05-10 13:45:00|411.38|408.98|411.67|409.27|411.67|409.27|411.24|408.84|0
1652190310000|2022-05-10 13:45:10|412.73|410.33|413.8|411.4|413.8|411.4|412.73|410.33|0
1652190320000|2022-05-10 13:45:20|414.65|412.25|413.8|411.4|414.65|412.25|413.8|411.4|0
1652190330000|2022-05-10 13:45:30|414.08|411.68|414.37|411.97|414.51|412.11|414.08|411.68|0
1652190340000|2022-05-10 13:45:40|414.65|412.25|416.08|413.68|416.08|413.68|414.65|412.25|0
1652190350000|2022-05-10 13:45:50|416.22|413.82|415.79|413.39|416.22|413.82|415.79|413.39|0
1652190360000|2022-05-10 13:46:00|415.94|413.54|414.65|412.25|415.94|413.54|414.65|412.25|0
1652190370000|2022-05-10 13:46:10|415.15|412.75|415.22|412.82|415.22|412.82|415.08|412.68|0
1652190380000|2022-05-10 13:46:20|415.79|413.39|415.79|413.39|415.79|413.39|415.22|412.82|0
1652190390000|2022-05-10 13:46:30|416.51|414.11|417.51|415.11|417.51|415.11|416.36|413.96|0
1652190400000|2022-05-10 13:46:40|417.08|414.68|417.87|415.47|417.87|415.47|417.08|414.68|0
1652190410000|2022-05-10 13:46:50|417.36|414.96|416.36|413.96|417.36|414.96|416.08|413.68|0
1652190420000|2022-05-10 13:47:00|416.94|414.54|417.08|414.68|417.08|414.68|416.51|414.11|0
1652190430000|2022-05-10 13:47:10|416.94|414.54|416.18|413.78|416.94|414.54|415.59|413.19|0
1652190440000|2022-05-10 13:47:20|416.67|414.27|417.27|414.87|417.84|415.44|416.1|413.7|0
1652190450000|2022-05-10 13:47:30|416.91|414.51|417.91|415.51|417.91|415.51|416.91|414.51|0
1652190460000|2022-05-10 13:47:40|418.19|415.79|418.12|415.72|418.19|415.79|418.05|415.65|0
1652190470000|2022-05-10 13:47:50|418.15|415.75|418.43|416.03|418.43|416.03|418.15|415.75|0
1652190480000|2022-05-10 13:48:00|418.86|416.46|418|415.6|419.01|416.61|418|415.6|0
1652190490000|2022-05-10 13:48:10|418.29|415.89|418.29|415.89|418.29|415.89|418|415.6|0
1652190500000|2022-05-10 13:48:20|417.58|415.18|417.65|415.25|418|415.6|417.43|415.03|0
1652190510000|2022-05-10 13:48:30|417.72|415.32|418.29|415.89|418.43|416.03|417.58|415.18|0
1652190520000|2022-05-10 13:48:40|417.08|414.68|417|414.6|417.43|415.03|417|414.6|0
1652190530000|2022-05-10 13:48:50|418.15|415.75|418|415.6|418.43|416.03|418|415.6|0
1652190540000|2022-05-10 13:49:00|418.29|415.89|418.79|416.39|418.79|416.39|418.15|415.75|0
1652190550000|2022-05-10 13:49:10|417.29|414.89|417.72|415.32|418|415.6|417.29|414.89|0
1652190560000|2022-05-10 13:49:20|418.43|416.03|419.29|416.89|419.29|416.89|418.43|416.03|0
1652190570000|2022-05-10 13:49:30|419.65|417.25|419.72|417.32|420.01|417.61|419.65|417.25|0
1652190580000|2022-05-10 13:49:40|419.87|417.47|418.94|416.54|419.87|417.47|418.94|416.54|0
1652190590000|2022-05-10 13:49:50|418.86|416.46|418.86|416.46|419.15|416.75|418.72|416.32|0
1652190600000|2022-05-10 13:50:00|419.58|417.18|419.29|416.89|419.72|417.32|419.29|416.89|0
1652190610000|2022-05-10 13:50:10|419.15|416.75|418.43|416.03|419.15|416.75|418.15|415.75|0
1652190620000|2022-05-10 13:50:20|419.01|416.61|419.44|417.04|419.44|417.04|418.86|416.46|0
1652190630000|2022-05-10 13:50:30|418.94|416.54|420.01|417.61|420.01|417.61|418.94|416.54|0
1652190640000|2022-05-10 13:50:40|420.3|417.9|419.72|417.32|420.3|417.9|419.72|417.32|0
1652190650000|2022-05-10 13:50:50|419.58|417.18|419.22|416.82|419.72|417.32|419.22|416.82|0
1652190660000|2022-05-10 13:51:00|419.37|416.97|418.72|416.32|419.37|416.97|417.57|415.17|0
1652190670000|2022-05-10 13:51:10|419.01|416.61|419.01|416.61|419.01|416.61|419.01|416.61|0
1652190680000|2022-05-10 13:51:20|419.44|417.04|419.29|416.89|419.44|417.04|419.15|416.75|0
1652190690000|2022-05-10 13:51:30|419.15|416.75|419.29|416.89|419.58|417.18|419.15|416.75|0
1652190700000|2022-05-10 13:51:40|419.87|417.47|418.86|416.46|419.87|417.47|418.86|416.46|0
1652190710000|2022-05-10 13:51:50|418.72|416.32|418.72|416.32|418.72|416.32|418.58|416.18|0
1652190720000|2022-05-10 13:52:00|417.29|414.89|417|414.6|418|415.6|416.86|414.46|0
1652190730000|2022-05-10 13:52:10|417.29|414.89|416.72|414.32|417.29|414.89|416.43|414.03|0
1652190740000|2022-05-10 13:52:20|415.86|413.46|415.22|412.82|415.86|413.46|415.22|412.82|0
1652190750000|2022-05-10 13:52:30|415.72|413.32|415.58|413.18|416.15|413.75|415.43|413.03|0
1652190760000|2022-05-10 13:52:40|415.72|413.32|415.86|413.46|415.86|413.46|415.72|413.32|0
1652190770000|2022-05-10 13:52:50|415.72|413.32|415.57|413.17|415.72|413.32|415.43|413.03|0
1652190780000|2022-05-10 13:53:00|415.29|412.89|414.08|411.68|415.29|412.89|414.08|411.68|0
1652190790000|2022-05-10 13:53:10|415.29|412.89|414.37|411.97|415.29|412.89|414.37|411.97|0
1652190800000|2022-05-10 13:53:20|414.01|411.61|413.58|411.18|414.15|411.75|413.58|411.18|0
1652190810000|2022-05-10 13:53:30|413.44|411.04|413.3|410.9|413.87|411.47|413.3|410.9|0
1652190820000|2022-05-10 13:53:40|413.87|411.47|413.72|411.32|413.87|411.47|413.44|411.04|0
1652190830000|2022-05-10 13:53:50|414.01|411.61|414.15|411.75|414.15|411.75|413.72|411.32|0
1652190840000|2022-05-10 13:54:00|414.22|411.82|414.15|411.75|414.29|411.89|414.01|411.61|0
1652190850000|2022-05-10 13:54:10|414.01|411.61|412.87|410.47|414.01|411.61|412.87|410.47|0
1652190860000|2022-05-10 13:54:20|413.44|411.04|414.72|412.32|414.72|412.32|413.44|411.04|0
1652190870000|2022-05-10 13:54:30|415.15|412.75|414.29|411.89|415.29|412.89|414.29|411.89|0
1652190880000|2022-05-10 13:54:40|414.44|412.04|414.72|412.32|415|412.6|414.29|411.89|0
1652190890000|2022-05-10 13:54:50|414.65|412.25|414.72|412.32|414.72|412.32|414.29|411.89|0
1652190900000|2022-05-10 13:55:00|415|412.6|413.44|411.04|415|412.6|413.44|411.04|0
1652190910000|2022-05-10 13:55:10|412.73|410.33|412.87|410.47|413.3|410.9|412.73|410.33|0
1652190920000|2022-05-10 13:55:20|412.45|410.05|412.02|409.62|412.8|410.4|412.02|409.62|0
1652190930000|2022-05-10 13:55:30|412.3|409.9|411.88|409.48|412.3|409.9|411.88|409.48|0
1652190940000|2022-05-10 13:55:40|412.45|410.05|413.3|410.9|413.3|410.9|412.45|410.05|0
1652190950000|2022-05-10 13:55:50|412.59|410.19|413.01|410.61|413.23|410.83|412.59|410.19|0
1652190960000|2022-05-10 13:56:00|412.45|410.05|413.01|410.61|413.01|410.61|412.45|410.05|0
1652190970000|2022-05-10 13:56:10|413.44|411.04|413.72|411.32|413.72|411.32|413.44|411.04|0
1652190980000|2022-05-10 13:56:20|414.15|411.75|414.86|412.46|415.43|413.03|414.15|411.75|0
1652190990000|2022-05-10 13:56:30|415.15|412.75|414.43|412.03|415.15|412.75|414.43|412.03|0
1652191000000|2022-05-10 13:56:40|414.29|411.89|412.45|410.05|414.29|411.89|412.45|410.05|0
1652191010000|2022-05-10 13:56:50|412.59|410.19|411.6|409.2|412.59|410.19|411.17|408.77|0
1652191020000|2022-05-10 13:57:00|411.45|409.05|410.89|408.49|411.45|409.05|410.89|408.49|0
1652191030000|2022-05-10 13:57:10|411.31|408.91|411.03|408.63|411.31|408.91|411.03|408.63|0
1652191040000|2022-05-10 13:57:20|411.17|408.77|411.17|408.77|411.45|409.05|411.03|408.63|0
1652191050000|2022-05-10 13:57:30|411.74|409.34|412.94|410.54|412.94|410.54|411.6|409.2|0
1652191060000|2022-05-10 13:57:40|412.24|409.84|412.45|410.05|412.45|410.05|412.24|409.84|0
1652191070000|2022-05-10 13:57:50|412.8|410.4|411.88|409.48|412.8|410.4|411.88|409.48|0
1652191080000|2022-05-10 13:58:00|411.17|408.77|411.17|408.77|411.45|409.05|411.17|408.77|0
1652191090000|2022-05-10 13:58:10|411.74|409.34|412.24|409.84|412.45|410.05|411.74|409.34|0
1652191100000|2022-05-10 13:58:20|412.16|409.76|412.16|409.76|412.59|410.19|412.16|409.76|0
1652191110000|2022-05-10 13:58:30|412.3|409.9|411.45|409.05|412.3|409.9|411.45|409.05|0
1652191120000|2022-05-10 13:58:40|410.89|408.49|409.47|407.07|411.03|408.63|409.33|406.93|0
1652191130000|2022-05-10 13:58:50|410.04|407.64|409.33|406.93|410.04|407.64|409.33|406.93|0
1652191140000|2022-05-10 13:59:00|409.76|407.36|409.69|407.29|409.76|407.36|409.47|407.07|0
1652191150000|2022-05-10 13:59:10|409.97|407.57|409.62|407.22|409.97|407.57|409.62|407.22|0
1652191160000|2022-05-10 13:59:20|409.76|407.36|410.04|407.64|410.32|407.92|409.47|407.07|0
1652191170000|2022-05-10 13:59:30|409.76|407.36|410.75|408.35|410.75|408.35|409.76|407.36|0
1652191180000|2022-05-10 13:59:40|410.6|408.2|409.97|407.57|410.6|408.2|409.62|407.22|0
1652191190000|2022-05-10 13:59:50|409.62|407.22|408.06|405.66|409.62|407.22|408.06|405.66|0
1652191200000|2022-05-10 14:00:00|407.5|405.1|408.98|406.58|409.05|406.65|407.5|405.1|0
1652191210000|2022-05-10 14:00:10|408.06|405.66|407.64|405.24|408.35|405.95|407.64|405.24|0
1652191220000|2022-05-10 14:00:20|407.78|405.38|407.64|405.24|407.78|405.38|407.5|405.1|0
1652191230000|2022-05-10 14:00:30|408.06|405.66|408.91|406.51|409.19|406.79|408.06|405.66|0
1652191240000|2022-05-10 14:00:40|409.26|406.86|410.18|407.78|410.18|407.78|409.26|406.86|0
1652191250000|2022-05-10 14:00:50|411.45|409.05|412.02|409.62|412.02|409.62|411.45|409.05|0
1652191260000|2022-05-10 14:01:00|412.09|409.69|410.32|407.92|412.09|409.69|410.32|407.92|0
1652191270000|2022-05-10 14:01:10|409.19|406.79|409.19|406.79|409.19|406.79|409.05|406.65|0
1652191280000|2022-05-10 14:01:20|409.05|406.65|409.33|406.93|409.47|407.07|409.05|406.65|0
1652191290000|2022-05-10 14:01:30|409.05|406.65|410.04|407.64|410.04|407.64|408.91|406.51|0
1652191300000|2022-05-10 14:01:40|409.19|406.79|409.9|407.5|410.04|407.64|409.19|406.79|0
1652191310000|2022-05-10 14:01:50|410.32|407.92|410.68|408.28|410.74|408.34|410.32|407.92|0
1652191320000|2022-05-10 14:02:00|410.96|408.56|412.3|409.9|412.87|410.47|410.96|408.56|0
1652191330000|2022-05-10 14:02:10|412.44|410.04|411.73|409.33|412.59|410.19|411.73|409.33|0
1652191340000|2022-05-10 14:02:20|411.67|409.27|410.46|408.06|411.67|409.27|410.46|408.06|0
1652191350000|2022-05-10 14:02:30|409.83|407.43|409.61|407.21|410.04|407.64|409.19|406.79|0
1652191360000|2022-05-10 14:02:40|409.19|406.79|408.06|405.66|409.19|406.79|408.06|405.66|0
1652191370000|2022-05-10 14:02:50|407.5|405.1|407.36|404.96|407.92|405.52|407.36|404.96|0
1652191380000|2022-05-10 14:03:00|406.94|404.54|406.8|404.4|406.94|404.54|406.52|404.12|0
1652191390000|2022-05-10 14:03:10|406.52|404.12|406.66|404.26|406.66|404.26|406.38|403.98|0
1652191400000|2022-05-10 14:03:20|406.38|403.98|405.89|403.49|406.38|403.98|405.89|403.49|0
1652191410000|2022-05-10 14:03:30|405.68|403.28|405.39|402.99|405.68|403.28|405.39|402.99|0
1652191420000|2022-05-10 14:03:40|405.68|403.28|406.66|404.26|406.66|404.26|405.67|403.27|0
1652191430000|2022-05-10 14:03:50|406.1|403.7|405.96|403.56|406.52|404.12|405.67|403.27|0
1652191440000|2022-05-10 14:04:00|405.67|403.27|405.89|403.49|405.89|403.49|405.53|403.13|0
1652191450000|2022-05-10 14:04:10|405.67|403.27|405.39|402.99|405.67|403.27|405.39|402.99|0
1652191460000|2022-05-10 14:04:20|405.53|403.13|405.96|403.56|405.96|403.56|405.53|403.13|0
1652191470000|2022-05-10 14:04:30|406.31|403.91|406.1|403.7|406.38|403.98|406.1|403.7|0
1652191480000|2022-05-10 14:04:40|406.52|404.12|406.38|403.98|406.52|404.12|406.1|403.7|0
1652191490000|2022-05-10 14:04:50|406.66|404.26|405.95|403.55|406.66|404.26|405.95|403.55|0
1652191500000|2022-05-10 14:05:00|405.81|403.41|405.39|402.99|405.95|403.55|405.39|402.99|0
1652191510000|2022-05-10 14:05:10|405.53|403.13|405.39|402.99|405.53|403.13|405.39|402.99|0
1652191520000|2022-05-10 14:05:20|405.53|403.13|406.38|403.98|406.8|404.4|405.53|403.13|0
1652191530000|2022-05-10 14:05:30|406.8|404.4|407.22|404.82|407.22|404.82|406.45|404.05|0
1652191540000|2022-05-10 14:05:40|408.06|405.66|407.64|405.24|408.06|405.66|407.36|404.96|0
1652191550000|2022-05-10 14:05:50|407.22|404.82|407.08|404.68|407.22|404.82|406.66|404.26|0
1652191560000|2022-05-10 14:06:00|406.8|404.4|405.53|403.13|406.8|404.4|405.53|403.13|0
1652191570000|2022-05-10 14:06:10|405.67|403.27|403.71|401.31|405.67|403.27|403.71|401.31|0
1652191580000|2022-05-10 14:06:20|403.57|401.17|402.88|400.48|403.57|401.17|402.88|400.48|0
1652191590000|2022-05-10 14:06:30|403.37|400.97|403.16|400.76|403.57|401.17|403.16|400.76|0
1652191600000|2022-05-10 14:06:40|403.02|400.62|402.88|400.48|403.02|400.62|402.67|400.27|0
1652191610000|2022-05-10 14:06:50|402.74|400.34|403.02|400.62|403.02|400.62|402.6|400.2|0
1652191620000|2022-05-10 14:07:00|403.43|401.03|402.95|400.55|403.57|401.17|402.95|400.55|0
1652191630000|2022-05-10 14:07:10|402.74|400.34|402.6|400.2|402.81|400.41|402.6|400.2|0
1652191640000|2022-05-10 14:07:20|402.74|400.34|403.02|400.62|403.02|400.62|402.6|400.2|0
1652191650000|2022-05-10 14:07:30|402.88|400.48|403.16|400.76|403.16|400.76|402.67|400.27|0
1652191660000|2022-05-10 14:07:40|403.57|401.17|403.71|401.31|403.71|401.31|403.57|401.17|0
1652191670000|2022-05-10 14:07:50|403.43|401.03|403.71|401.31|403.85|401.45|403.43|401.03|0
1652191680000|2022-05-10 14:08:00|403.57|401.17|403.57|401.17|403.57|401.17|403.15|400.75|0
1652191690000|2022-05-10 14:08:10|403.15|400.75|403.29|400.89|403.29|400.89|403.15|400.75|0
1652191700000|2022-05-10 14:08:20|403.43|401.03|403.79|401.39|403.79|401.39|403.29|400.89|0
1652191710000|2022-05-10 14:08:30|403.71|401.31|404.27|401.87|404.69|402.29|403.71|401.31|0
1652191720000|2022-05-10 14:08:40|404.41|402.01|404.69|402.29|404.97|402.57|404.41|402.01|0
1652191730000|2022-05-10 14:08:50|403.85|401.45|403.01|400.61|403.85|401.45|403.01|400.61|0
1652191740000|2022-05-10 14:09:00|403.15|400.75|402.88|400.48|403.15|400.75|402.88|400.48|0
1652191750000|2022-05-10 14:09:10|403.29|400.89|404.13|401.73|404.13|401.73|403.29|400.89|0
1652191760000|2022-05-10 14:09:20|404.69|402.29|407.22|404.82|407.5|405.1|404.69|402.29|0
1652191770000|2022-05-10 14:09:30|406.45|404.05|406.94|404.54|406.94|404.54|406.45|404.05|0
1652191780000|2022-05-10 14:09:40|406.87|404.47|408.42|406.02|408.42|406.02|406.87|404.47|0
1652191790000|2022-05-10 14:09:50|407.36|404.96|407.64|405.24|407.64|405.24|407.22|404.82|0
1652191800000|2022-05-10 14:10:00|406.65|404.25|406.09|403.69|406.65|404.25|405.95|403.55|0
1652191810000|2022-05-10 14:10:10|406.65|404.25|405.67|403.27|406.65|404.25|405.67|403.27|0
1652191820000|2022-05-10 14:10:20|405.95|403.55|404.83|402.43|405.95|403.55|404.55|402.15|0
1652191830000|2022-05-10 14:10:30|405.18|402.78|406.93|404.53|406.93|404.53|405.11|402.71|0
1652191840000|2022-05-10 14:10:40|407.22|404.82|407.36|404.96|407.36|404.96|407.15|404.75|0
1652191850000|2022-05-10 14:10:50|407.99|405.59|408.62|406.22|408.62|406.22|407.99|405.59|0
1652191860000|2022-05-10 14:11:00|409.05|406.65|409.47|407.07|409.47|407.07|408.76|406.36|0
1652191870000|2022-05-10 14:11:10|409.19|406.79|409.19|406.79|409.33|406.93|408.76|406.36|0
1652191880000|2022-05-10 14:11:20|408.27|405.87|407.92|405.52|408.27|405.87|407.64|405.24|0
1652191890000|2022-05-10 14:11:30|407.71|405.31|408.98|406.58|408.98|406.58|407.71|405.31|0
1652191900000|2022-05-10 14:11:40|409.05|406.65|408.27|405.87|409.12|406.72|408.27|405.87|0
1652191910000|2022-05-10 14:11:50|407.92|405.52|408.62|406.22|408.76|406.36|407.92|405.52|0
1652191920000|2022-05-10 14:12:00|409.26|406.86|408.2|405.8|409.26|406.86|408.2|405.8|0
1652191930000|2022-05-10 14:12:10|407.64|405.24|408.2|405.8|408.2|405.8|407.64|405.24|0
1652191940000|2022-05-10 14:12:20|409.33|406.93|408.62|406.22|409.33|406.93|408.48|406.08|0
1652191950000|2022-05-10 14:12:30|409.47|407.07|409.47|407.07|409.47|407.07|409.47|407.07|0
1652191960000|2022-05-10 14:12:40|409.68|407.28|411.45|409.05|411.45|409.05|409.68|407.28|0
1652191970000|2022-05-10 14:12:50|411.31|408.91|410.88|408.48|411.31|408.91|410.46|408.06|0
1652191980000|2022-05-10 14:13:00|411.02|408.62|412.72|410.32|412.72|410.32|411.02|408.62|0
1652191990000|2022-05-10 14:13:10|412.09|409.69|412.51|410.11|412.51|410.11|412.09|409.69|0
1652192000000|2022-05-10 14:13:20|412.37|409.97|413.29|410.89|413.29|410.89|412.15|409.75|0
1652192010000|2022-05-10 14:13:30|413.01|410.61|412.15|409.75|413.72|411.32|412.15|409.75|0
1652192020000|2022-05-10 14:13:40|411.87|409.47|411.8|409.4|412.01|409.61|411.8|409.4|0
1652192030000|2022-05-10 14:13:50|411.59|409.19|412.3|409.9|412.3|409.9|411.59|409.19|0
1652192040000|2022-05-10 14:14:00|412.01|409.61|409.04|406.64|412.01|409.61|409.04|406.64|0
1652192050000|2022-05-10 14:14:10|408.9|406.5|408.9|406.5|409.61|407.21|408.9|406.5|0
1652192060000|2022-05-10 14:14:20|409.61|407.21|410.74|408.34|411.16|408.76|409.47|407.07|0
1652192070000|2022-05-10 14:14:30|410.46|408.06|409.19|406.79|410.46|408.06|409.19|406.79|0
1652192080000|2022-05-10 14:14:40|409.47|407.07|409.75|407.35|409.75|407.35|409.04|406.64|0
1652192090000|2022-05-10 14:14:50|409.61|407.21|411.16|408.76|411.16|408.76|409.61|407.21|0
1652192100000|2022-05-10 14:15:00|411.73|409.33|410.46|408.06|411.73|409.33|410.46|408.06|0
1652192110000|2022-05-10 14:15:10|410.31|407.91|410.17|407.77|410.31|407.91|410.03|407.63|0
1652192120000|2022-05-10 14:15:20|409.18|406.78|408.48|406.08|409.18|406.78|408.48|406.08|0
1652192130000|2022-05-10 14:15:30|407.21|404.81|407.78|405.38|407.78|405.38|407.21|404.81|0
1652192140000|2022-05-10 14:15:40|408.48|406.08|408.48|406.08|408.48|406.08|408.48|406.08|0
1652192150000|2022-05-10 14:15:50|408.76|406.36|408.48|406.08|408.76|406.36|408.48|406.08|0
1652192160000|2022-05-10 14:16:00|408.2|405.8|408.27|405.87|408.62|406.22|407.71|405.31|0
1652192170000|2022-05-10 14:16:10|407.92|405.52|407.35|404.95|407.92|405.52|407.21|404.81|0
1652192180000|2022-05-10 14:16:20|407.49|405.09|407.35|404.95|407.49|405.09|406.93|404.53|0
1652192190000|2022-05-10 14:16:30|406.79|404.39|407.64|405.24|407.92|405.52|406.79|404.39|0
1652192200000|2022-05-10 14:16:40|407.92|405.52|409.89|407.49|409.89|407.49|407.92|405.52|0
1652192210000|2022-05-10 14:16:50|409.18|406.78|407.78|405.38|409.47|407.07|407.78|405.38|0
1652192220000|2022-05-10 14:17:00|409.04|406.64|409.26|406.86|409.26|406.86|408.55|406.15|0
1652192230000|2022-05-10 14:17:10|409.18|406.78|410.1|407.7|410.1|407.7|409.18|406.78|0
1652192240000|2022-05-10 14:17:20|409.33|406.93|409.89|407.49|409.89|407.49|409.18|406.78|0
1652192250000|2022-05-10 14:17:30|410.6|408.2|411.02|408.62|411.44|409.04|410.6|408.2|0
1652192260000|2022-05-10 14:17:40|410.81|408.41|410.03|407.63|411.02|408.62|410.03|407.63|0
1652192270000|2022-05-10 14:17:50|409.04|406.64|407.85|405.45|409.04|406.64|407.85|405.45|0
1652192280000|2022-05-10 14:18:00|408.27|405.87|409.47|407.07|409.47|407.07|408.06|405.66|0
1652192290000|2022-05-10 14:18:10|409.82|407.42|409.47|407.07|410.03|407.63|409.47|407.07|0
1652192300000|2022-05-10 14:18:20|408.76|406.36|409.04|406.64|409.04|406.64|408.76|406.36|0
1652192310000|2022-05-10 14:18:30|408.69|406.29|409.47|407.07|409.47|407.07|408.69|406.29|0
1652192320000|2022-05-10 14:18:40|409.75|407.35|409.32|406.92|410.17|407.77|409.32|406.92|0
1652192330000|2022-05-10 14:18:50|409.12|406.72|408.9|406.5|409.47|407.07|408.9|406.5|0
1652192340000|2022-05-10 14:19:00|410.03|407.63|410.31|407.91|410.74|408.34|410.03|407.63|0
1652192350000|2022-05-10 14:19:10|410.17|407.77|411.66|409.26|412.15|409.75|410.17|407.77|0
1652192360000|2022-05-10 14:19:20|411.87|409.47|411.73|409.33|412.44|410.04|411.16|408.76|0
1652192370000|2022-05-10 14:19:30|410.88|408.48|411.59|409.19|412.08|409.68|410.88|408.48|0
1652192380000|2022-05-10 14:19:40|412.01|409.61|411.09|408.69|412.01|409.61|411.02|408.62|0
1652192390000|2022-05-10 14:19:50|411.02|408.62|410.59|408.19|411.02|408.62|410.1|407.7|0
1652192400000|2022-05-10 14:20:00|410.39|407.99|411.44|409.04|411.44|409.04|410.31|407.91|0
1652192410000|2022-05-10 14:20:10|410.81|408.41|410.17|407.77|410.81|408.41|409.75|407.35|0
1652192420000|2022-05-10 14:20:20|410.74|408.34|411.02|408.62|411.02|408.62|410.74|408.34|0
1652192430000|2022-05-10 14:20:30|412.01|409.61|412.01|409.61|412.01|409.61|411.44|409.04|0
1652192440000|2022-05-10 14:20:40|412.15|409.75|412.43|410.03|412.58|410.18|412.01|409.61|0
1652192450000|2022-05-10 14:20:50|411.73|409.33|409.32|406.92|412.15|409.75|409.32|406.92|0
1652192460000|2022-05-10 14:21:00|408.27|405.87|410.16|407.76|410.3|407.9|408.27|405.87|0
1652192470000|2022-05-10 14:21:10|409.74|407.34|407.13|404.73|409.74|407.34|406.78|404.38|0
1652192480000|2022-05-10 14:21:20|406.95|404.55|407.09|404.69|407.09|404.69|406.95|404.55|0
1652192490000|2022-05-10 14:21:30|407.37|404.97|408.44|406.04|408.44|406.04|407.37|404.97|0
1652192500000|2022-05-10 14:21:40|409.07|406.67|409.57|407.17|409.57|407.17|408.93|406.53|0
1652192510000|2022-05-10 14:21:50|408.93|406.53|409.07|406.67|409.5|407.1|408.86|406.46|0
1652192520000|2022-05-10 14:22:00|407.94|405.54|410.21|407.81|410.21|407.81|407.94|405.54|0
1652192530000|2022-05-10 14:22:10|410.49|408.09|410.78|408.38|410.92|408.52|410.07|407.67|0
1652192540000|2022-05-10 14:22:20|410.92|408.52|412.77|410.37|412.77|410.37|410.92|408.52|0
1652192550000|2022-05-10 14:22:30|411.92|409.52|411.49|409.09|411.92|409.52|411.2|408.8|0
1652192560000|2022-05-10 14:22:40|410.92|408.52|411.06|408.66|411.2|408.8|410.92|408.52|0
1652192570000|2022-05-10 14:22:50|410.78|408.38|412.13|409.73|412.13|409.73|410.78|408.38|0
1652192580000|2022-05-10 14:23:00|411.92|409.52|413.91|411.51|414.2|411.8|411.92|409.52|0
1652192590000|2022-05-10 14:23:10|413.63|411.23|413.34|410.94|413.91|411.51|413.34|410.94|0
1652192600000|2022-05-10 14:23:20|413.77|411.37|414.2|411.8|414.2|411.8|413.77|411.37|0
1652192610000|2022-05-10 14:23:30|414.06|411.66|413.49|411.09|414.06|411.66|413.49|411.09|0
1652192620000|2022-05-10 14:23:40|413.91|411.51|414.2|411.8|414.2|411.8|413.85|411.45|0
1652192630000|2022-05-10 14:23:50|414.34|411.94|413.85|411.45|414.34|411.94|413.77|411.37|0
1652192640000|2022-05-10 14:24:00|413.48|411.08|411.91|409.51|413.48|411.08|411.63|409.23|0
1652192650000|2022-05-10 14:24:10|412.56|410.16|413.63|411.23|413.63|411.23|412.49|410.09|0
1652192660000|2022-05-10 14:24:20|413.48|411.08|412.56|410.16|413.48|411.08|412.56|410.16|0
1652192670000|2022-05-10 14:24:30|411.91|409.51|411.85|409.45|411.91|409.51|411.77|409.37|0
1652192680000|2022-05-10 14:24:40|411.63|409.23|410.63|408.23|411.77|409.37|410.63|408.23|0
1652192690000|2022-05-10 14:24:50|411.34|408.94|411.49|409.09|411.49|409.09|411.2|408.8|0
1652192700000|2022-05-10 14:25:00|411.63|409.23|412.34|409.94|412.7|410.3|411.63|409.23|0
1652192710000|2022-05-10 14:25:10|412.42|410.02|412.48|410.08|412.77|410.37|412.42|410.02|0
1652192720000|2022-05-10 14:25:20|410.77|408.37|411.34|408.94|411.49|409.09|410.77|408.37|0
1652192730000|2022-05-10 14:25:30|411.63|409.23|411.56|409.16|411.63|409.23|411.34|408.94|0
1652192740000|2022-05-10 14:25:40|412.63|410.23|412.77|410.37|412.77|410.37|411.85|409.45|0
1652192750000|2022-05-10 14:25:50|412.34|409.94|412.34|409.94|412.42|410.02|412.34|409.94|0
1652192760000|2022-05-10 14:26:00|410.71|408.31|411.77|409.37|412.06|409.66|410.71|408.31|0
1652192770000|2022-05-10 14:26:10|411.49|409.09|411.34|408.94|411.49|409.09|410.63|408.23|0
1652192780000|2022-05-10 14:26:20|411.85|409.45|411.77|409.37|411.85|409.45|411.34|408.94|0
1652192790000|2022-05-10 14:26:30|410.92|408.52|411.49|409.09|411.7|409.3|410.92|408.52|0
1652192800000|2022-05-10 14:26:40|414.2|411.8|414.06|411.66|414.2|411.8|413.77|411.37|0
1652192810000|2022-05-10 14:26:50|413.48|411.08|413.48|411.08|413.48|411.08|413.48|411.08|0
1652192820000|2022-05-10 14:27:00|413.77|411.37|413.99|411.59|413.99|411.59|413.77|411.37|0
1652192830000|2022-05-10 14:27:10|414.34|411.94|414.7|412.3|415.06|412.66|414.34|411.94|0
1652192840000|2022-05-10 14:27:20|414.63|412.23|414.2|411.8|414.63|412.23|413.63|411.23|0
1652192850000|2022-05-10 14:27:30|414.77|412.37|415.56|413.16|415.63|413.23|414.63|412.23|0
1652192860000|2022-05-10 14:27:40|416.06|413.66|416.06|413.66|416.06|413.66|415.77|413.37|0
1652192870000|2022-05-10 14:27:50|416.2|413.8|416.35|413.95|416.35|413.95|415.63|413.23|0
1652192880000|2022-05-10 14:28:00|416.2|413.8|416.64|414.24|416.64|414.24|416.2|413.8|0
1652192890000|2022-05-10 14:28:10|417.5|415.1|416.78|414.38|417.5|415.1|416.78|414.38|0
1652192900000|2022-05-10 14:28:20|416.35|413.95|416.49|414.09|416.49|414.09|416.2|413.8|0
1652192910000|2022-05-10 14:28:30|416.06|413.66|417.21|414.81|417.21|414.81|416.06|413.66|0
1652192920000|2022-05-10 14:28:40|416.92|414.52|417.79|415.39|417.79|415.39|416.92|414.52|0
1652192930000|2022-05-10 14:28:50|417.35|414.95|417.64|415.24|417.64|415.24|417.28|414.88|0
1652192940000|2022-05-10 14:29:00|417.07|414.67|416.2|413.8|417.21|414.81|416.2|413.8|0
1652192950000|2022-05-10 14:29:10|415.77|413.37|415.63|413.23|415.92|413.52|415.63|413.23|0
1652192960000|2022-05-10 14:29:20|415.06|412.66|414.48|412.08|415.2|412.8|414.13|411.73|0
1652192970000|2022-05-10 14:29:30|413.99|411.59|414.77|412.37|414.77|412.37|413.91|411.51|0
1652192980000|2022-05-10 14:29:40|414.84|412.44|414.34|411.94|414.84|412.44|414.34|411.94|0
1652192990000|2022-05-10 14:29:50|414.48|412.08|414.34|411.94|415.06|412.66|414.34|411.94|0
1652193000000|2022-05-10 14:30:00|414.48|412.08|414.77|412.37|415.34|412.94|414.48|412.08|0
1652193010000|2022-05-10 14:30:10|415.06|412.66|414.13|411.73|415.06|412.66|414.13|411.73|0
1652193020000|2022-05-10 14:30:20|413.91|411.51|414.48|412.08|414.48|412.08|413.91|411.51|0
1652193030000|2022-05-10 14:30:30|414.99|412.59|415.34|412.94|415.63|413.23|414.99|412.59|0
1652193040000|2022-05-10 14:30:40|414.77|412.37|415.34|412.94|415.34|412.94|414.7|412.3|0
1652193050000|2022-05-10 14:30:50|415.13|412.73|414.77|412.37|415.13|412.73|414.56|412.16|0
1652193060000|2022-05-10 14:31:00|414.63|412.23|414.05|411.65|414.84|412.44|414.05|411.65|0
1652193070000|2022-05-10 14:31:10|414.84|412.44|415.56|413.16|416.06|413.66|414.84|412.44|0
1652193080000|2022-05-10 14:31:20|415.06|412.66|414.91|412.51|415.2|412.8|414.2|411.8|0
1652193090000|2022-05-10 14:31:30|415.13|412.73|414.63|412.23|415.34|412.94|414.48|412.08|0
1652193100000|2022-05-10 14:31:40|416.06|413.66|415.99|413.59|416.06|413.66|415.77|413.37|0
1652193110000|2022-05-10 14:31:50|416.06|413.66|414.77|412.37|416.06|413.66|414.77|412.37|0
1652193120000|2022-05-10 14:32:00|415.85|413.45|415.77|413.37|415.85|413.45|415.56|413.16|0
1652193130000|2022-05-10 14:32:10|416.35|413.95|416.35|413.95|416.56|414.16|416.35|413.95|0
1652193140000|2022-05-10 14:32:20|415.92|413.52|416.2|413.8|416.2|413.8|415.92|413.52|0
1652193150000|2022-05-10 14:32:30|416.49|414.09|415.2|412.8|416.49|414.09|415.2|412.8|0
1652193160000|2022-05-10 14:32:40|413.91|411.51|413.91|411.51|414.34|411.94|413.91|411.51|0
1652193170000|2022-05-10 14:32:50|414.13|411.73|413.91|411.51|414.2|411.8|413.91|411.51|0
1652193180000|2022-05-10 14:33:00|412.77|410.37|413.84|411.44|413.84|411.44|412.77|410.37|0
1652193190000|2022-05-10 14:33:10|414.63|412.23|415.77|413.37|415.92|413.52|414.27|411.87|0
1652193200000|2022-05-10 14:33:20|415.56|413.16|415.63|413.23|416.06|413.66|415.56|413.16|0
1652193210000|2022-05-10 14:33:30|416.06|413.66|416.49|414.09|416.49|414.09|416.06|413.66|0
1652193220000|2022-05-10 14:33:40|417.35|414.95|417.78|415.38|417.86|415.46|417.35|414.95|0
1652193230000|2022-05-10 14:33:50|417.21|414.81|418.94|416.54|418.94|416.54|417.21|414.81|0
1652193240000|2022-05-10 14:34:00|418.79|416.39|419.22|416.82|419.37|416.97|418.79|416.39|0
1652193250000|2022-05-10 14:34:10|419.51|417.11|418.65|416.25|419.51|417.11|418.65|416.25|0
1652193260000|2022-05-10 14:34:20|419.15|416.75|419.37|416.97|419.51|417.11|419.15|416.75|0
1652193270000|2022-05-10 14:34:30|419.22|416.82|418.21|415.81|419.22|416.82|418.21|415.81|0
1652193280000|2022-05-10 14:34:40|418.36|415.96|418.21|415.81|418.36|415.96|417.78|415.38|0
1652193290000|2022-05-10 14:34:50|418.07|415.67|417.93|415.53|418.07|415.67|417.93|415.53|0
1652193300000|2022-05-10 14:35:00|417.06|414.66|417.49|415.09|417.49|415.09|417.06|414.66|0
1652193310000|2022-05-10 14:35:10|417.93|415.53|418.36|415.96|418.36|415.96|417.93|415.53|0
1652193320000|2022-05-10 14:35:20|418.5|416.1|418.07|415.67|418.5|416.1|417.93|415.53|0
1652193330000|2022-05-10 14:35:30|418.36|415.96|418.21|415.81|418.36|415.96|418.07|415.67|0
1652193340000|2022-05-10 14:35:40|417.93|415.53|418.5|416.1|418.87|416.47|417.78|415.38|0
1652193350000|2022-05-10 14:35:50|418.79|416.39|419.01|416.61|419.22|416.82|418.79|416.39|0
1652193360000|2022-05-10 14:36:00|419.08|416.68|418.79|416.39|419.22|416.82|418.79|416.39|0
1652193370000|2022-05-10 14:36:10|417.93|415.53|418.79|416.39|418.79|416.39|417.93|415.53|0
1652193380000|2022-05-10 14:36:20|418.65|416.25|417.93|415.53|418.65|416.25|417.93|415.53|0
1652193390000|2022-05-10 14:36:30|418.65|416.25|419.08|416.68|419.08|416.68|418.65|416.25|0
1652193400000|2022-05-10 14:36:40|419.37|416.97|419.51|417.11|419.66|417.26|419.37|416.97|0
1652193410000|2022-05-10 14:36:50|419.8|417.4|419.8|417.4|419.94|417.54|419.66|417.26|0
1652193420000|2022-05-10 14:37:00|419.66|417.26|418.93|416.53|419.66|417.26|418.93|416.53|0
1652193430000|2022-05-10 14:37:10|418.79|416.39|419.44|417.04|419.44|417.04|418.79|416.39|0
1652193440000|2022-05-10 14:37:20|420.09|417.69|420.09|417.69|420.38|417.98|420.09|417.69|0
1652193450000|2022-05-10 14:37:30|420.23|417.83|419.22|416.82|420.23|417.83|418.93|416.53|0
1652193460000|2022-05-10 14:37:40|419.51|417.11|420.23|417.83|420.38|417.98|419.51|417.11|0
1652193470000|2022-05-10 14:37:50|421.1|418.7|421.25|418.85|421.25|418.85|421.1|418.7|0
1652193480000|2022-05-10 14:38:00|421.82|419.42|421.82|419.42|421.82|419.42|421.47|419.07|0
1652193490000|2022-05-10 14:38:10|421.39|418.99|422.4|420|422.4|420|421.39|418.99|0
1652193500000|2022-05-10 14:38:20|422.69|420.29|422.4|420|422.84|420.44|422.4|420|0
1652193510000|2022-05-10 14:38:30|422.11|419.71|422.55|420.15|422.69|420.29|422.11|419.71|0
1652193520000|2022-05-10 14:38:40|422.69|420.29|422.98|420.58|422.98|420.58|422.69|420.29|0
1652193530000|2022-05-10 14:38:50|423.13|420.73|423.42|421.02|423.56|421.16|423.13|420.73|0
1652193540000|2022-05-10 14:39:00|422.98|420.58|423.56|421.16|423.79|421.39|422.98|420.58|0
1652193550000|2022-05-10 14:39:10|423.71|421.31|423.42|421.02|423.86|421.46|423.42|421.02|0
1652193560000|2022-05-10 14:39:20|422.69|420.29|422.84|420.44|422.84|420.44|422.48|420.08|0
1652193570000|2022-05-10 14:39:30|423.64|421.24|423.71|421.31|423.71|421.31|423.56|421.16|0
1652193590000|2022-05-10 14:39:50|423.42|421.02|424|421.6|424|421.6|423.42|421.02|0
1652193600000|2022-05-10 14:40:00|423.56|421.16|424.44|422.04|424.44|422.04|423.56|421.16|0
1652193610000|2022-05-10 14:40:10|424.29|421.89|423.71|421.31|424.29|421.89|423.56|421.16|0
1652193620000|2022-05-10 14:40:20|424.15|421.75|424.29|421.89|424.29|421.89|424|421.6|0
1652193630000|2022-05-10 14:40:30|424.44|422.04|424.29|421.89|424.44|422.04|424|421.6|0
1652193640000|2022-05-10 14:40:40|424.44|422.04|424.58|422.18|424.87|422.47|424.44|422.04|0
1652193650000|2022-05-10 14:40:50|424.73|422.33|425.89|423.49|425.89|423.49|424.73|422.33|0
1652193660000|2022-05-10 14:41:00|426.62|424.22|426.48|424.08|426.62|424.22|426.48|424.08|0
1652193670000|2022-05-10 14:41:10|426.77|424.37|427.5|425.1|427.5|425.1|426.77|424.37|0
1652193680000|2022-05-10 14:41:20|427.21|424.81|427.64|425.24|427.79|425.39|427.21|424.81|0
1652193690000|2022-05-10 14:41:30|428.82|426.42|428.82|426.42|428.82|426.42|428.82|426.42|0
1652193700000|2022-05-10 14:41:40|428.52|426.12|427.64|425.24|428.52|426.12|427.57|425.17|0
1652193710000|2022-05-10 14:41:50|427.79|425.39|427.64|425.24|428.08|425.68|427.64|425.24|0
1652193720000|2022-05-10 14:42:00|427.35|424.95|425.45|423.05|428.08|425.68|423.46|421.06|0
1652193730000|2022-05-10 14:42:10|425.31|422.91|425.6|423.2|426.04|423.64|425.31|422.91|0
1652193740000|2022-05-10 14:42:20|425.45|423.05|426.19|423.79|426.33|423.93|425.45|423.05|0
1652193750000|2022-05-10 14:42:30|425.89|423.49|426.48|424.08|426.48|424.08|425.89|423.49|0
1652193760000|2022-05-10 14:42:40|426.04|423.64|428.01|425.61|428.01|425.61|425.75|423.35|0
1652193770000|2022-05-10 14:42:50|428.16|425.76|428.23|425.83|428.45|426.05|428.01|425.61|0
1652193780000|2022-05-10 14:43:00|427.86|425.46|427.43|425.03|427.86|425.46|427.43|425.03|0
1652193790000|2022-05-10 14:43:10|427.57|425.17|428.16|425.76|428.16|425.76|427.57|425.17|0
1652193800000|2022-05-10 14:43:20|428.09|425.69|428.23|425.83|428.23|425.83|427.86|425.46|0
1652193810000|2022-05-10 14:43:30|428.16|425.76|427.13|424.73|428.3|425.9|427.13|424.73|0
1652193820000|2022-05-10 14:43:40|427.72|425.32|427.28|424.88|427.72|425.32|427.28|424.88|0
1652193830000|2022-05-10 14:43:50|427.06|424.66|424.94|422.54|427.06|424.66|424.94|422.54|0
1652193840000|2022-05-10 14:44:00|425.53|423.13|425.38|422.98|425.67|423.27|425.38|422.98|0
1652193850000|2022-05-10 14:44:10|424.43|422.03|424.07|421.67|424.8|422.4|424.07|421.67|0
1652193860000|2022-05-10 14:44:20|424.36|421.96|425.23|422.83|425.23|422.83|424.36|421.96|0
1652193870000|2022-05-10 14:44:30|425.82|423.42|426.11|423.71|426.25|423.85|425.82|423.42|0
1652193880000|2022-05-10 14:44:40|425.67|423.27|424.8|422.4|425.67|423.27|424.21|421.81|0
1652193890000|2022-05-10 14:44:50|424.94|422.54|424.07|421.67|424.94|422.54|424.07|421.67|0
1652193900000|2022-05-10 14:45:00|424.36|421.96|424.8|422.4|424.8|422.4|423.92|421.52|0
1652193910000|2022-05-10 14:45:10|425.38|422.98|425.63|423.23|425.63|423.23|424.36|421.96|0
1652193920000|2022-05-10 14:45:20|425.77|423.37|426.65|424.25|426.65|424.25|425.77|423.37|0
1652193930000|2022-05-10 14:45:30|426.35|423.95|427.67|425.27|428.11|425.71|426.35|423.95|0
1652193940000|2022-05-10 14:45:40|428.25|425.85|428.03|425.63|428.54|426.14|428.03|425.63|0
1652193950000|2022-05-10 14:45:50|427.96|425.56|427.38|424.98|427.96|425.56|427.38|424.98|0
1652193960000|2022-05-10 14:46:00|427.16|424.76|427.74|425.34|427.74|425.34|427.08|424.68|0
1652193970000|2022-05-10 14:46:10|427.96|425.56|428.62|426.22|428.62|426.22|427.96|425.56|0
1652193980000|2022-05-10 14:46:20|428.69|426.29|429.42|427.02|429.57|427.17|428.69|426.29|0
1652193990000|2022-05-10 14:46:30|430.01|427.61|430.01|427.61|430.01|427.61|429.57|427.17|0
1652194000000|2022-05-10 14:46:40|430.15|427.75|430.89|428.49|430.89|428.49|430.15|427.75|0
1652194010000|2022-05-10 14:46:50|430.45|428.05|430.3|427.9|430.74|428.34|430.3|427.9|0
1652194020000|2022-05-10 14:47:00|430.15|427.75|429.35|426.95|430.15|427.75|429.35|426.95|0
1652194030000|2022-05-10 14:47:10|429.86|427.46|430.89|428.49|430.89|428.49|429.86|427.46|0
1652194040000|2022-05-10 14:47:20|431.47|429.07|431.47|429.07|431.47|429.07|431.18|428.78|0
1652194050000|2022-05-10 14:47:30|431.18|428.78|431.62|429.22|431.62|429.22|431.03|428.63|0
1652194060000|2022-05-10 14:47:40|431.47|429.07|431.77|429.37|432.06|429.66|431.47|429.07|0
1652194070000|2022-05-10 14:47:50|432.06|429.66|432.65|430.25|432.94|430.54|432.06|429.66|0
1652194080000|2022-05-10 14:48:00|432.35|429.95|431.91|429.51|432.35|429.95|431.91|429.51|0
1652194090000|2022-05-10 14:48:10|431.62|429.22|432.8|430.4|432.8|430.4|431.62|429.22|0
1652194100000|2022-05-10 14:48:20|432.65|430.25|433.09|430.69|433.09|430.69|432.5|430.1|0
1652194110000|2022-05-10 14:48:30|432.94|430.54|433.09|430.69|433.09|430.69|432.8|430.4|0
1652194120000|2022-05-10 14:48:40|433.38|430.98|434.27|431.87|434.27|431.87|433.38|430.98|0
1652194130000|2022-05-10 14:48:50|434.42|432.02|435.3|432.9|435.89|433.49|434.42|432.02|0
1652194140000|2022-05-10 14:49:00|435.45|433.05|435.01|432.61|435.6|433.2|435.01|432.61|0
1652194150000|2022-05-10 14:49:10|435.45|433.05|435.15|432.75|435.89|433.49|435.15|432.75|0
1652194160000|2022-05-10 14:49:20|434.42|432.02|434.42|432.02|434.86|432.46|433.97|431.57|0
1652194170000|2022-05-10 14:49:30|434.71|432.31|434.12|431.72|434.71|432.31|433.97|431.57|0
1652194180000|2022-05-10 14:49:40|434.56|432.16|433.68|431.28|434.86|432.46|433.68|431.28|0
1652194190000|2022-05-10 14:49:50|434.79|432.39|433.97|431.57|434.79|432.39|433.97|431.57|0
1652194200000|2022-05-10 14:50:00|435.01|432.61|435.6|433.2|435.6|433.2|434.71|432.31|0
1652194210000|2022-05-10 14:50:10|436.63|434.23|436.56|434.16|436.63|434.23|436.48|434.08|0
1652194220000|2022-05-10 14:50:20|436.41|434.01|437.22|434.82|437.22|434.82|436.41|434.01|0
1652194230000|2022-05-10 14:50:30|437.52|435.12|437.67|435.27|437.82|435.42|437.52|435.12|0
1652194240000|2022-05-10 14:50:40|438.86|436.46|438.93|436.53|438.93|436.53|438.56|436.16|0
1652194250000|2022-05-10 14:50:50|438.86|436.46|438.56|436.16|439|436.6|438.56|436.16|0
1652194260000|2022-05-10 14:51:00|437.52|435.12|437.08|434.68|437.6|435.2|437.08|434.68|0
1652194270000|2022-05-10 14:51:10|436.63|434.23|436.63|434.23|436.63|434.23|436.19|433.79|0
1652194280000|2022-05-10 14:51:20|434.86|432.46|435.45|433.05|435.89|433.49|434.86|432.46|0
1652194290000|2022-05-10 14:51:30|435.01|432.61|434.71|432.31|435.45|433.05|434.71|432.31|0
1652194300000|2022-05-10 14:51:40|435.01|432.61|435.45|433.05|435.45|433.05|434.12|431.72|0
1652194310000|2022-05-10 14:51:50|434.42|432.02|433.38|430.98|434.42|432.02|433.38|430.98|0
1652194320000|2022-05-10 14:52:00|433.53|431.13|433.53|431.13|433.68|431.28|433.38|430.98|0
1652194330000|2022-05-10 14:52:10|433.97|431.57|433.09|430.69|433.97|431.57|433.09|430.69|0
1652194340000|2022-05-10 14:52:20|432.65|430.25|433.24|430.84|433.38|430.98|432.65|430.25|0
1652194350000|2022-05-10 14:52:30|433.97|431.57|434.79|432.39|434.79|432.39|433.97|431.57|0
1652194360000|2022-05-10 14:52:40|434.64|432.24|434.71|432.31|434.71|432.31|434.27|431.87|0
1652194370000|2022-05-10 14:52:50|435.01|432.61|434.56|432.16|435.01|432.61|434.56|432.16|0
1652194380000|2022-05-10 14:53:00|435|432.6|435.74|433.34|435.74|433.34|435|432.6|0
1652194390000|2022-05-10 14:53:10|435.67|433.27|435.74|433.34|435.74|433.34|435.45|433.05|0
1652194400000|2022-05-10 14:53:20|434.71|432.31|435.3|432.9|435.3|432.9|434.41|432.01|0
1652194410000|2022-05-10 14:53:30|435.15|432.75|433.68|431.28|435.15|432.75|433.53|431.13|0
1652194420000|2022-05-10 14:53:40|433.53|431.13|433.09|430.69|433.68|431.28|433.09|430.69|0
1652194430000|2022-05-10 14:53:50|433.38|430.98|433.53|431.13|433.53|431.13|433.38|430.98|0
1652194440000|2022-05-10 14:54:00|433.24|430.84|432.06|429.66|433.24|430.84|432.06|429.66|0
1652194450000|2022-05-10 14:54:10|431.18|428.78|430.59|428.19|431.18|428.78|430.59|428.19|0
1652194460000|2022-05-10 14:54:20|430.44|428.04|431.03|428.63|431.03|428.63|430.44|428.04|0
1652194470000|2022-05-10 14:54:30|430.3|427.9|429.56|427.16|430.3|427.9|429.56|427.16|0
1652194480000|2022-05-10 14:54:40|429.71|427.31|430.74|428.34|430.74|428.34|429.56|427.16|0
1652194490000|2022-05-10 14:54:50|430.88|428.48|430.59|428.19|430.88|428.48|430.59|428.19|0
1652194500000|2022-05-10 14:55:00|431.18|428.78|432.06|429.66|432.06|429.66|431.18|428.78|0
1652194510000|2022-05-10 14:55:10|431.91|429.51|432.5|430.1|432.5|430.1|431.76|429.36|0
1652194520000|2022-05-10 14:55:20|433.53|431.13|434.41|432.01|434.41|432.01|433.53|431.13|0
1652194530000|2022-05-10 14:55:30|434.12|431.72|433.97|431.57|434.12|431.72|433.68|431.28|0
1652194540000|2022-05-10 14:55:40|433.61|431.21|433.68|431.28|433.82|431.42|433.61|431.21|0
1652194550000|2022-05-10 14:55:50|433.82|431.42|433.38|430.98|433.97|431.57|433.38|430.98|0
1652194560000|2022-05-10 14:56:00|433.31|430.91|433.53|431.13|433.53|431.13|433.09|430.69|0
1652194570000|2022-05-10 14:56:10|432.5|430.1|432.35|429.95|432.5|430.1|431.76|429.36|0
1652194580000|2022-05-10 14:56:20|433.53|431.13|433.82|431.42|433.82|431.42|433.09|430.69|0
1652194590000|2022-05-10 14:56:30|434.12|431.72|432.65|430.25|434.12|431.72|432.65|430.25|0
1652194600000|2022-05-10 14:56:40|433.02|430.62|432.35|429.95|433.02|430.62|432.35|429.95|0
1652194610000|2022-05-10 14:56:50|431.76|429.36|432.64|430.24|432.64|430.24|431.76|429.36|0
1652194620000|2022-05-10 14:57:00|432.5|430.1|432.5|430.1|432.5|430.1|432.5|430.1|0
1652194630000|2022-05-10 14:57:10|432.64|430.24|433.53|431.13|433.97|431.57|432.64|430.24|0
1652194640000|2022-05-10 14:57:20|433.75|431.35|433.53|431.13|434.12|431.72|433.53|431.13|0
1652194650000|2022-05-10 14:57:30|433.97|431.57|433.82|431.42|434.12|431.72|433.82|431.42|0
1652194660000|2022-05-10 14:57:40|433.9|431.5|433.09|430.69|433.9|431.5|433.09|430.69|0
1652194670000|2022-05-10 14:57:50|432.35|429.95|432.79|430.39|432.79|430.39|432.35|429.95|0
1652194680000|2022-05-10 14:58:00|431.76|429.36|432.06|429.66|432.06|429.66|431.76|429.36|0
1652194690000|2022-05-10 14:58:10|431.62|429.22|432.06|429.66|432.06|429.66|431.17|428.77|0
1652194700000|2022-05-10 14:58:20|431.47|429.07|431.99|429.59|432.06|429.66|431.47|429.07|0
1652194710000|2022-05-10 14:58:30|432.57|430.17|431.32|428.92|432.57|430.17|431.32|428.92|0
1652194720000|2022-05-10 14:58:40|431.47|429.07|431.32|428.92|431.47|429.07|430.88|428.48|0
1652194730000|2022-05-10 14:58:50|431.76|429.36|431.03|428.63|431.76|429.36|431.03|428.63|0
1652194740000|2022-05-10 14:59:00|430.37|427.97|432.35|429.95|432.35|429.95|430.37|427.97|0
1652194750000|2022-05-10 14:59:10|432.06|429.66|433.53|431.13|433.53|431.13|432.06|429.66|0
1652194760000|2022-05-10 14:59:20|433.38|430.98|435.45|433.05|435.45|433.05|433.38|430.98|0
1652194770000|2022-05-10 14:59:30|435.74|433.34|436.04|433.64|436.04|433.64|435.74|433.34|0
1652194780000|2022-05-10 14:59:40|435.45|433.05|435.08|432.68|435.45|433.05|434.56|432.16|0
1652194790000|2022-05-10 14:59:50|434.71|432.31|435.08|432.68|435.08|432.68|434.56|432.16|0
1652194800000|2022-05-10 15:00:00|435.74|433.34|434.85|432.45|435.89|433.49|434.85|432.45|0
1652194810000|2022-05-10 15:00:10|434.93|432.53|435.59|433.19|435.59|433.19|434.71|432.31|0
1652194820000|2022-05-10 15:00:20|436.04|433.64|434.56|432.16|436.04|433.64|434.56|432.16|0
1652194830000|2022-05-10 15:00:30|434.41|432.01|435.74|433.34|435.74|433.34|434.41|432.01|0
1652194840000|2022-05-10 15:00:40|435.44|433.04|435.44|433.04|435.74|433.34|435.44|433.04|0
1652194850000|2022-05-10 15:00:50|436.04|433.64|437.07|434.67|437.07|434.67|435.96|433.56|0
1652194860000|2022-05-10 15:01:00|436.92|434.52|435.89|433.49|436.92|434.52|435.89|433.49|0
1652194870000|2022-05-10 15:01:10|436.33|433.93|435.59|433.19|436.33|433.93|435.59|433.19|0
1652194880000|2022-05-10 15:01:20|435.3|432.9|435.67|433.27|435.67|433.27|435.3|432.9|0
1652194890000|2022-05-10 15:01:30|435.59|433.19|434.56|432.16|435.59|433.19|433.97|431.57|0
1652194900000|2022-05-10 15:01:40|434.26|431.86|433.97|431.57|434.26|431.86|433.82|431.42|0
1652194910000|2022-05-10 15:01:50|434.56|432.16|435.3|432.9|435.3|432.9|434.56|432.16|0
1652194920000|2022-05-10 15:02:00|435|432.6|434.56|432.16|435|432.6|434.26|431.86|0
1652194930000|2022-05-10 15:02:10|435.23|432.83|434.85|432.45|435.23|432.83|434.26|431.86|0
1652194940000|2022-05-10 15:02:20|435.15|432.75|432.05|429.65|435.15|432.75|431.32|428.92|0
1652194950000|2022-05-10 15:02:30|431.98|429.58|432.64|430.24|432.64|430.24|431.98|429.58|0
1652194960000|2022-05-10 15:02:40|433.23|430.83|433.38|430.98|433.53|431.13|433.23|430.83|0
1652194970000|2022-05-10 15:02:50|433.01|430.61|433.38|430.98|433.38|430.98|433.01|430.61|0
1652194980000|2022-05-10 15:03:00|434.41|432.01|434.56|432.16|434.85|432.45|434.04|431.64|0
1652194990000|2022-05-10 15:03:10|434.49|432.09|434.56|432.16|434.85|432.45|434.49|432.09|0
1652195000000|2022-05-10 15:03:20|434.26|431.86|436.48|434.08|436.48|434.08|434.26|431.86|0
1652195010000|2022-05-10 15:03:30|435.89|433.49|436.7|434.3|436.7|434.3|435.89|433.49|0
1652195020000|2022-05-10 15:03:40|436.92|434.52|438.26|435.86|438.26|435.86|436.92|434.52|0
1652195030000|2022-05-10 15:03:50|438.41|436.01|439.15|436.75|439.15|436.75|438.41|436.01|0
1652195040000|2022-05-10 15:04:00|439.3|436.9|440.93|438.53|440.93|438.53|439.3|436.9|0
1652195050000|2022-05-10 15:04:10|439.37|436.97|439.59|437.19|439.74|437.34|439.37|436.97|0
1652195060000|2022-05-10 15:04:20|440.04|437.64|440.34|437.94|440.34|437.94|440.04|437.64|0
1652195070000|2022-05-10 15:04:30|440.63|438.23|441.23|438.83|441.23|438.83|440.63|438.23|0
1652195080000|2022-05-10 15:04:40|440.93|438.53|440.93|438.53|440.93|438.53|440.49|438.09|0
1652195090000|2022-05-10 15:04:50|441.23|438.83|439.3|436.9|441.23|438.83|439.3|436.9|0
1652195100000|2022-05-10 15:05:00|439|436.6|440.19|437.79|440.19|437.79|439|436.6|0
1652195110000|2022-05-10 15:05:10|440.34|437.94|440.86|438.46|440.86|438.46|440.34|437.94|0
1652195120000|2022-05-10 15:05:20|440.49|438.09|441.23|438.83|441.23|438.83|440.49|438.09|0
1652195130000|2022-05-10 15:05:30|441.53|439.13|441.83|439.43|441.83|439.43|440.93|438.53|0
1652195140000|2022-05-10 15:05:40|442.72|440.32|443.32|440.92|443.32|440.92|442.72|440.32|0
1652195150000|2022-05-10 15:05:50|443.62|441.22|443.62|441.22|443.62|441.22|443.47|441.07|0
1652195160000|2022-05-10 15:06:00|443.55|441.15|444.67|442.27|444.67|442.27|443.55|441.15|0
1652195170000|2022-05-10 15:06:10|445.05|442.65|444.82|442.42|445.05|442.65|444.82|442.42|0
1652195180000|2022-05-10 15:06:20|444.67|442.27|443.62|441.22|444.82|442.42|443.62|441.22|0
1652195190000|2022-05-10 15:06:30|443.7|441.3|442.87|440.47|443.7|441.3|442.27|439.87|0
1652195200000|2022-05-10 15:06:40|443.02|440.62|442.35|439.95|443.02|440.62|441.9|439.5|0
1652195210000|2022-05-10 15:06:50|442.12|439.72|443.77|441.37|443.77|441.37|442.12|439.72|0
1652195220000|2022-05-10 15:07:00|443.47|441.07|443.02|440.62|443.47|441.07|443.02|440.62|0
1652195230000|2022-05-10 15:07:10|443.17|440.77|442.87|440.47|443.32|440.92|442.87|440.47|0
1652195240000|2022-05-10 15:07:20|442.57|440.17|443.47|441.07|443.47|441.07|442.42|440.02|0
1652195250000|2022-05-10 15:07:30|440.5|438.1|442.45|440.05|442.45|440.05|440.5|438.1|0
1652195260000|2022-05-10 15:07:40|442.6|440.2|443.05|440.65|443.05|440.65|442.6|440.2|0
1652195270000|2022-05-10 15:07:50|442.9|440.5|443.5|441.1|443.65|441.25|442.9|440.5|0
1652195280000|2022-05-10 15:08:00|442.75|440.35|445|442.6|445|442.6|442.75|440.35|0
1652195290000|2022-05-10 15:08:10|445.3|442.9|447.09|444.69|447.09|444.69|445.3|442.9|0
1652195300000|2022-05-10 15:08:20|448.75|446.35|448.9|446.5|449.04|446.64|448.75|446.35|0
1652195310000|2022-05-10 15:08:30|449.12|446.72|449.49|447.09|449.49|447.09|448.89|446.49|0
1652195320000|2022-05-10 15:08:40|446.04|443.64|445.75|443.35|446.19|443.79|445.75|443.35|0
1652195330000|2022-05-10 15:08:50|445.9|443.5|447.69|445.29|447.69|445.29|445.9|443.5|0
1652195340000|2022-05-10 15:09:00|447.99|445.59|448.74|446.34|448.74|446.34|447.54|445.14|0
1652195350000|2022-05-10 15:09:10|448.14|445.74|448.59|446.19|448.59|446.19|447.17|444.77|0
1652195360000|2022-05-10 15:09:20|448.14|445.74|447.39|444.99|448.29|445.89|447.39|444.99|0
1652195370000|2022-05-10 15:09:30|447.99|445.59|448.14|445.74|448.14|445.74|447.62|445.22|0
1652195380000|2022-05-10 15:09:40|448.74|446.34|449.04|446.64|449.04|446.64|448.44|446.04|0
1652195390000|2022-05-10 15:09:50|449.12|446.72|449.57|447.17|449.64|447.24|449.12|446.72|0
1652195400000|2022-05-10 15:10:00|449.19|446.79|449.04|446.64|449.79|447.39|448.74|446.34|0
1652195410000|2022-05-10 15:10:10|449.72|447.32|450.54|448.14|450.54|448.14|449.72|447.32|0
1652195420000|2022-05-10 15:10:20|450.84|448.44|451.14|448.74|451.14|448.74|450.84|448.44|0
1652195430000|2022-05-10 15:10:30|450.84|448.44|450.54|448.14|450.84|448.44|450.39|447.99|0
1652195440000|2022-05-10 15:10:40|450.47|448.07|450.99|448.59|450.99|448.59|450.47|448.07|0
1652195450000|2022-05-10 15:10:50|451.29|448.89|447.54|445.14|451.29|448.89|447.54|445.14|0
1652195460000|2022-05-10 15:11:00|448.14|445.74|446.35|443.95|448.14|445.74|446.35|443.95|0
1652195470000|2022-05-10 15:11:10|445.75|443.35|446.94|444.54|446.94|444.54|445.75|443.35|0
1652195480000|2022-05-10 15:11:20|446.35|443.95|446.5|444.1|446.72|444.32|446.35|443.95|0
1652195490000|2022-05-10 15:11:30|447.09|444.69|447.39|444.99|447.54|445.14|447.09|444.69|0
1652195500000|2022-05-10 15:11:40|448.59|446.19|447.99|445.59|448.59|446.19|447.99|445.59|0
1652195510000|2022-05-10 15:11:50|448.14|445.74|447.69|445.29|448.14|445.74|447.54|445.14|0
1652195520000|2022-05-10 15:12:00|447.09|444.69|447.24|444.84|447.54|445.14|447.09|444.69|0
1652195530000|2022-05-10 15:12:10|446.79|444.39|446.79|444.39|447.54|445.14|446.79|444.39|0
1652195540000|2022-05-10 15:12:20|447.69|445.29|447.84|445.44|448.14|445.74|447.47|445.07|0
1652195550000|2022-05-10 15:12:30|448.07|445.67|447.39|444.99|448.07|445.67|446.94|444.54|0
1652195560000|2022-05-10 15:12:40|447.69|445.29|446.05|443.65|447.69|445.29|445.75|443.35|0
1652195570000|2022-05-10 15:12:50|446.64|444.24|446.5|444.1|446.64|444.24|446.5|444.1|0
1652195580000|2022-05-10 15:13:00|446.64|444.24|447.02|444.62|447.24|444.84|446.64|444.24|0
1652195590000|2022-05-10 15:13:10|447.09|444.69|447.69|445.29|447.69|445.29|447.09|444.69|0
1652195600000|2022-05-10 15:13:20|447.24|444.84|448.44|446.04|448.44|446.04|447.24|444.84|0
1652195610000|2022-05-10 15:13:30|447.92|445.52|448.29|445.89|448.44|446.04|447.92|445.52|0
1652195620000|2022-05-10 15:13:40|448.44|446.04|447.24|444.84|448.67|446.27|447.24|444.84|0
1652195630000|2022-05-10 15:13:50|447.84|445.44|447.84|445.44|448.44|446.04|447.84|445.44|0
1652195640000|2022-05-10 15:14:00|449.04|446.64|449.34|446.94|449.79|447.39|448.44|446.04|0
1652195650000|2022-05-10 15:14:10|449.64|447.24|450.09|447.69|450.09|447.69|449.49|447.09|0
1652195660000|2022-05-10 15:14:20|449.94|447.54|449.94|447.54|450.24|447.84|449.19|446.79|0
1652195670000|2022-05-10 15:14:30|450.39|447.99|450.99|448.59|451.14|448.74|450.39|447.99|0
1652195680000|2022-05-10 15:14:40|451.37|448.97|451.44|449.04|451.59|449.19|451.37|448.97|0
1652195690000|2022-05-10 15:14:50|451.74|449.34|452.64|450.24|452.64|450.24|451.74|449.34|0
1652195700000|2022-05-10 15:15:00|453.25|450.85|452.49|450.09|453.25|450.85|452.49|450.09|0
1652195710000|2022-05-10 15:15:10|453.02|450.62|454.15|451.75|454.15|451.75|453.02|450.62|0
1652195720000|2022-05-10 15:15:20|453.7|451.3|452.64|450.24|453.7|451.3|452.64|450.24|0
1652195730000|2022-05-10 15:15:30|452.34|449.94|453.85|451.45|453.85|451.45|452.34|449.94|0
1652195740000|2022-05-10 15:15:40|453.55|451.15|454.45|452.05|454.45|452.05|453.55|451.15|0
1652195750000|2022-05-10 15:15:50|454.3|451.9|452.94|450.54|454.75|452.35|452.94|450.54|0
1652195760000|2022-05-10 15:16:00|453.85|451.45|452.19|449.79|453.85|451.45|452.19|449.79|0
1652195770000|2022-05-10 15:16:10|452.04|449.64|450.76|448.36|452.04|449.64|450.76|448.36|0
1652195780000|2022-05-10 15:16:20|451.07|448.67|453.47|451.07|453.47|451.07|451.07|448.67|0
1652195790000|2022-05-10 15:16:30|453.24|450.84|451.52|449.12|453.24|450.84|451.52|449.12|0
1652195800000|2022-05-10 15:16:40|451.44|449.04|450.99|448.59|451.89|449.49|450.99|448.59|0
1652195810000|2022-05-10 15:16:50|451.14|448.74|449.49|447.09|451.14|448.74|449.49|447.09|0
1652195820000|2022-05-10 15:17:00|448.14|445.74|448.37|445.97|448.44|446.04|448.14|445.74|0
1652195830000|2022-05-10 15:17:10|448.29|445.89|448.14|445.74|448.29|445.89|447.84|445.44|0
1652195840000|2022-05-10 15:17:20|448.29|445.89|448.14|445.74|448.81|446.41|448.07|445.67|0
1652195850000|2022-05-10 15:17:30|448.22|445.82|448.89|446.49|448.89|446.49|448.22|445.82|0
1652195860000|2022-05-10 15:17:40|449.79|447.39|449.34|446.94|449.79|447.39|448.89|446.49|0
1652195870000|2022-05-10 15:17:50|449.49|447.09|449.49|447.09|449.49|447.09|449.19|446.79|0
1652195880000|2022-05-10 15:18:00|449.64|447.24|447.32|444.92|449.64|447.24|447.32|444.92|0
1652195890000|2022-05-10 15:18:10|447.69|445.29|447.39|444.99|447.69|445.29|447.39|444.99|0
1652195900000|2022-05-10 15:18:20|447.54|445.14|447.84|445.44|447.99|445.59|447.39|444.99|0
1652195910000|2022-05-10 15:18:30|447.99|445.59|447.69|445.29|447.99|445.59|447.69|445.29|0
1652195920000|2022-05-10 15:18:40|447.54|445.14|447.32|444.92|447.84|445.44|447.32|444.92|0
1652195930000|2022-05-10 15:18:50|446.49|444.09|446.05|443.65|446.49|444.09|446.05|443.65|0
1652195940000|2022-05-10 15:19:00|445.75|443.35|446.34|443.94|446.34|443.94|445.45|443.05|0
1652195950000|2022-05-10 15:19:10|446.49|444.09|446.04|443.64|446.49|444.09|445.82|443.42|0
1652195960000|2022-05-10 15:19:20|445.6|443.2|446.04|443.64|446.04|443.64|445.6|443.2|0
1652195970000|2022-05-10 15:19:30|445.6|443.2|444.41|442.01|445.6|443.2|444.41|442.01|0
1652195980000|2022-05-10 15:19:40|444.7|442.3|443.51|441.11|444.7|442.3|442.85|440.45|0
1652195990000|2022-05-10 15:19:50|443.66|441.26|442.92|440.52|443.66|441.26|442.92|440.52|0
1652196000000|2022-05-10 15:20:00|442.77|440.37|443.07|440.67|443.07|440.67|442.77|440.37|0
1652196010000|2022-05-10 15:20:10|442.92|440.52|443.07|440.67|443.07|440.67|442.77|440.37|0
1652196020000|2022-05-10 15:20:20|445.15|442.75|445.15|442.75|445.15|442.75|445.15|442.75|0
1652196030000|2022-05-10 15:20:30|444.41|442.01|444.7|442.3|445|442.6|444.41|442.01|0
1652196040000|2022-05-10 15:20:40|444.55|442.15|444.11|441.71|444.7|442.3|444.11|441.71|0
1652196050000|2022-05-10 15:20:50|444.26|441.86|443.66|441.26|444.26|441.86|443.66|441.26|0
1652196060000|2022-05-10 15:21:00|443.36|440.96|444.18|441.78|444.26|441.86|443.36|440.96|0
1652196070000|2022-05-10 15:21:10|444.55|442.15|445.89|443.49|445.89|443.49|444.55|442.15|0
1652196080000|2022-05-10 15:21:20|445.75|443.35|445.75|443.35|445.89|443.49|445.3|442.9|0
1652196090000|2022-05-10 15:21:30|445.45|443.05|446.27|443.87|446.27|443.87|445.45|443.05|0
1652196100000|2022-05-10 15:21:40|444.93|442.53|446.34|443.94|446.34|443.94|444.93|442.53|0
1652196110000|2022-05-10 15:21:50|446.27|443.87|446.04|443.64|446.27|443.87|445.75|443.35|0
1652196120000|2022-05-10 15:22:00|446.34|443.94|446.19|443.79|446.34|443.94|446.04|443.64|0
1652196130000|2022-05-10 15:22:10|445.75|443.35|446.04|443.64|446.04|443.64|445.75|443.35|0
1652196140000|2022-05-10 15:22:20|446.34|443.94|444.85|442.45|446.34|443.94|444.85|442.45|0
1652196150000|2022-05-10 15:22:30|444.55|442.15|444.55|442.15|445|442.6|444.55|442.15|0
1652196160000|2022-05-10 15:22:40|444.26|441.86|445|442.6|445|442.6|444.26|441.86|0
1652196170000|2022-05-10 15:22:50|446.04|443.64|444.85|442.45|446.04|443.64|444.85|442.45|0
1652196180000|2022-05-10 15:23:00|444.7|442.3|445.45|443.05|445.45|443.05|444.7|442.3|0
1652196190000|2022-05-10 15:23:10|445.74|443.34|446.19|443.79|446.19|443.79|445.15|442.75|0
1652196200000|2022-05-10 15:23:20|445.89|443.49|446.79|444.39|446.79|444.39|445.89|443.49|0
1652196210000|2022-05-10 15:23:30|447.39|444.99|447.69|445.29|448.43|446.03|447.39|444.99|0
1652196220000|2022-05-10 15:23:40|448.28|445.88|447.24|444.84|448.28|445.88|447.24|444.84|0
1652196230000|2022-05-10 15:23:50|447.54|445.14|446.87|444.47|447.84|445.44|446.87|444.47|0
1652196240000|2022-05-10 15:24:00|446.34|443.94|447.84|445.44|447.84|445.44|446.34|443.94|0
1652196250000|2022-05-10 15:24:10|447.69|445.29|448.28|445.88|448.28|445.88|447.69|445.29|0
1652196260000|2022-05-10 15:24:20|448.58|446.18|449.63|447.23|449.63|447.23|448.58|446.18|0
1652196270000|2022-05-10 15:24:30|450.08|447.68|450.38|447.98|450.53|448.13|450.08|447.68|0
1652196280000|2022-05-10 15:24:40|451.13|448.73|451.28|448.88|451.51|449.11|450.68|448.28|0
1652196290000|2022-05-10 15:24:50|451.43|449.03|450.98|448.58|451.43|449.03|450.98|448.58|0
1652196300000|2022-05-10 15:25:00|450.83|448.43|451.74|449.34|451.74|449.34|450.83|448.43|0
1652196310000|2022-05-10 15:25:10|451.58|449.18|452.04|449.64|452.34|449.94|451.43|449.03|0
1652196320000|2022-05-10 15:25:20|451.51|449.11|451.13|448.73|451.51|449.11|451.13|448.73|0
1652196330000|2022-05-10 15:25:30|450.68|448.28|452.04|449.64|452.04|449.64|450.68|448.28|0
1652196340000|2022-05-10 15:25:40|452.79|450.39|453.09|450.69|453.24|450.84|452.79|450.39|0
1652196350000|2022-05-10 15:25:50|453.39|450.99|454.07|451.67|454.07|451.67|453.39|450.99|0
1652196360000|2022-05-10 15:26:00|454.15|451.75|454.99|452.59|454.99|452.59|451.94|449.54|0
1652196370000|2022-05-10 15:26:10|454.84|452.44|457.01|454.61|457.01|454.61|454.84|452.44|0
1652196380000|2022-05-10 15:26:20|456.78|454.38|456.93|454.53|457.08|454.68|456.78|454.38|0
1652196390000|2022-05-10 15:26:30|457.08|454.68|456.63|454.23|457.08|454.68|455.43|453.03|0
1652196400000|2022-05-10 15:26:40|456.48|454.08|456.18|453.78|456.48|454.08|456.18|453.78|0
1652196410000|2022-05-10 15:26:50|455.13|452.73|454.83|452.43|455.58|453.18|454.83|452.43|0
1652196420000|2022-05-10 15:27:00|454.68|452.28|453.78|451.38|454.68|452.28|453.78|451.38|0
1652196430000|2022-05-10 15:27:10|453.63|451.23|452.43|450.03|453.63|451.23|452.43|450.03|0
1652196440000|2022-05-10 15:27:20|451.99|449.59|451.39|448.99|451.99|449.59|451.09|448.69|0
1652196450000|2022-05-10 15:27:30|451.99|449.59|452.81|450.41|452.81|450.41|451.99|449.59|0
1652196460000|2022-05-10 15:27:40|453.18|450.78|453.41|451.01|453.41|451.01|453.18|450.78|0
1652196470000|2022-05-10 15:27:50|453.33|450.93|452.28|449.88|453.33|450.93|451.99|449.59|0
1652196480000|2022-05-10 15:28:00|452.43|450.03|452.58|450.18|452.73|450.33|452.28|449.88|0
1652196490000|2022-05-10 15:28:10|453.63|451.23|453.93|451.53|453.93|451.53|453.63|451.23|0
1652196500000|2022-05-10 15:28:20|454.08|451.68|455.13|452.73|455.58|453.18|454.08|451.68|0
1652196510000|2022-05-10 15:28:30|455.58|453.18|456.18|453.78|456.18|453.78|455.43|453.03|0
1652196520000|2022-05-10 15:28:40|456.63|454.23|456.78|454.38|456.78|454.38|456.63|454.23|0
1652196530000|2022-05-10 15:28:50|457.23|454.83|457.16|454.76|457.53|455.13|457.16|454.76|0
1652196540000|2022-05-10 15:29:00|457.68|455.28|457.46|455.06|457.68|455.28|457.16|454.76|0
1652196550000|2022-05-10 15:29:10|457.38|454.98|458.59|456.19|458.59|456.19|457.38|454.98|0
1652196560000|2022-05-10 15:29:20|458.74|456.34|456.26|453.86|458.74|456.34|456.26|453.86|0
1652196570000|2022-05-10 15:29:30|453.63|451.23|453.33|450.93|453.93|451.53|453.26|450.86|0
1652196580000|2022-05-10 15:29:40|453.18|450.78|451.83|449.43|453.18|450.78|451.69|449.29|0
1652196590000|2022-05-10 15:29:50|450.94|448.54|451.69|449.29|451.83|449.43|450.94|448.54|0
1652196600000|2022-05-10 15:30:00|451.09|448.69|451.83|449.43|451.83|449.43|451.09|448.69|0
1652196610000|2022-05-10 15:30:10|452.28|449.88|452.73|450.33|453.11|450.71|452.28|449.88|0
1652196620000|2022-05-10 15:30:20|453.11|450.71|452.28|449.88|453.11|450.71|452.28|449.88|0
1652196630000|2022-05-10 15:30:30|451.24|448.84|450.19|447.79|451.24|448.84|449.45|447.05|0
1652196640000|2022-05-10 15:30:40|450.49|448.09|451.09|448.69|451.54|449.14|450.49|448.09|0
1652196650000|2022-05-10 15:30:50|450.19|447.79|450.26|447.86|450.78|448.38|450.04|447.64|0
1652196660000|2022-05-10 15:31:00|450.49|448.09|450.64|448.24|450.64|448.24|450.19|447.79|0
1652196670000|2022-05-10 15:31:10|450.49|448.09|450.34|447.94|450.49|448.09|449.97|447.57|0
1652196680000|2022-05-10 15:31:20|449.82|447.42|447.73|445.33|450.04|447.64|447.73|445.33|0
1652196690000|2022-05-10 15:31:30|447.95|445.55|448.4|446|449.74|447.34|447.95|445.55|0
1652196700000|2022-05-10 15:31:40|448.25|445.85|448.25|445.85|448.25|445.85|448.1|445.7|0
1652196710000|2022-05-10 15:31:50|448.4|446|448.84|446.44|448.84|446.44|447.65|445.25|0
1652196720000|2022-05-10 15:32:00|449.14|446.74|448.25|445.85|449.22|446.82|448.25|445.85|0
1652196730000|2022-05-10 15:32:10|449.29|446.89|450.34|447.94|450.34|447.94|449.29|446.89|0
1652196740000|2022-05-10 15:32:20|450.63|448.23|452.28|449.88|452.28|449.88|450.49|448.09|0
1652196750000|2022-05-10 15:32:30|452.73|450.33|452.28|449.88|452.73|450.33|452.28|449.88|0
1652196760000|2022-05-10 15:32:40|452.96|450.56|453.48|451.08|453.48|451.08|452.96|450.56|0
1652196770000|2022-05-10 15:32:50|454.08|451.68|454.83|452.43|454.98|452.58|453.63|451.23|0
1652196780000|2022-05-10 15:33:00|455.44|453.04|455.89|453.49|456.04|453.64|455.44|453.04|0
1652196790000|2022-05-10 15:33:10|457.09|454.69|457.78|455.38|457.85|455.45|457.09|454.69|0
1652196800000|2022-05-10 15:33:20|457.24|454.84|456.94|454.54|457.24|454.84|456.94|454.54|0
1652196810000|2022-05-10 15:33:30|456.49|454.09|456.04|453.64|456.49|454.09|456.04|453.64|0
1652196820000|2022-05-10 15:33:40|455.66|453.26|455.13|452.73|455.66|453.26|455.13|452.73|0
1652196830000|2022-05-10 15:33:50|454.68|452.28|454.23|451.83|454.83|452.43|454.23|451.83|0
1652196840000|2022-05-10 15:34:00|453.78|451.38|453.41|451.01|453.78|451.38|452.58|450.18|0
1652196850000|2022-05-10 15:34:10|452.58|450.18|452.21|449.81|452.58|450.18|452.13|449.73|0
1652196860000|2022-05-10 15:34:20|451.68|449.28|451.23|448.83|451.68|449.28|451.23|448.83|0
1652196870000|2022-05-10 15:34:30|450.63|448.23|451.23|448.83|451.23|448.83|450.63|448.23|0
1652196880000|2022-05-10 15:34:40|451.38|448.98|450.48|448.08|451.38|448.98|450.48|448.08|0
1652196890000|2022-05-10 15:34:50|451.38|448.98|452.88|450.48|452.88|450.48|451.38|448.98|0
1652196900000|2022-05-10 15:35:00|452.58|450.18|451.83|449.43|452.58|450.18|451.53|449.13|0
1652196910000|2022-05-10 15:35:10|451.98|449.58|452.13|449.73|453.03|450.63|451.98|449.58|0
1652196920000|2022-05-10 15:35:20|451.61|449.21|451.46|449.06|452.13|449.73|451.46|449.06|0
1652196930000|2022-05-10 15:35:30|451.83|449.43|451.53|449.13|451.98|449.58|451.53|449.13|0
1652196940000|2022-05-10 15:35:40|452.28|449.88|452.58|450.18|452.58|450.18|452.28|449.88|0
1652196950000|2022-05-10 15:35:50|451.76|449.36|452.13|449.73|452.13|449.73|451.76|449.36|0
1652196960000|2022-05-10 15:36:00|452.58|450.18|451.68|449.28|453.03|450.63|451.68|449.28|0
1652196970000|2022-05-10 15:36:10|451.38|448.98|451.31|448.91|451.83|449.43|451.31|448.91|0
1652196980000|2022-05-10 15:36:20|451.53|449.13|451.08|448.68|451.68|449.28|451.08|448.68|0
1652196990000|2022-05-10 15:36:30|449.59|447.19|450.04|447.64|451.01|448.61|449.59|447.19|0
1652197000000|2022-05-10 15:36:40|449.44|447.04|448.92|446.52|449.44|447.04|448.69|446.29|0
1652197010000|2022-05-10 15:36:50|448.54|446.14|448.99|446.59|449.59|447.19|448.54|446.14|0
1652197020000|2022-05-10 15:37:00|449.74|447.34|447.2|444.8|449.74|447.34|447.2|444.8|0
1652197030000|2022-05-10 15:37:10|447.8|445.4|447.8|445.4|447.88|445.48|447.8|445.4|0
1652197040000|2022-05-10 15:37:20|447.43|445.03|446.76|444.36|447.8|445.4|446.76|444.36|0
1652197050000|2022-05-10 15:37:30|446.31|443.91|447.2|444.8|447.2|444.8|446.31|443.91|0
1652197060000|2022-05-10 15:37:40|447.05|444.65|446.46|444.06|447.05|444.65|446.46|444.06|0
1652197070000|2022-05-10 15:37:50|446.61|444.21|447.05|444.65|447.65|445.25|446.61|444.21|0
1652197080000|2022-05-10 15:38:00|447.5|445.1|446.91|444.51|447.8|445.4|446.91|444.51|0
1652197090000|2022-05-10 15:38:10|447.5|445.1|447.2|444.8|447.5|445.1|447.05|444.65|0
1652197100000|2022-05-10 15:38:20|447.05|444.65|447.73|445.33|447.73|445.33|447.05|444.65|0
1652197110000|2022-05-10 15:38:30|447.8|445.4|450.09|447.69|450.09|447.69|447.8|445.4|0
1652197120000|2022-05-10 15:38:40|447.68|445.28|447.84|445.44|448.29|445.89|447.09|444.69|0
1652197130000|2022-05-10 15:38:50|446.95|444.55|446.21|443.81|446.95|444.55|446.21|443.81|0
1652197140000|2022-05-10 15:39:00|445.91|443.51|445.17|442.77|445.91|443.51|445.17|442.77|0
1652197150000|2022-05-10 15:39:10|443.99|441.59|444.28|441.88|444.28|441.88|443.77|441.37|0
1652197160000|2022-05-10 15:39:20|443.69|441.29|442.36|439.96|443.69|441.29|442.36|439.96|0
1652197170000|2022-05-10 15:39:30|442.81|440.41|442.07|439.67|442.81|440.41|442.07|439.67|0
1652197180000|2022-05-10 15:39:40|441.63|439.23|442.95|440.55|442.95|440.55|441.63|439.23|0
1652197190000|2022-05-10 15:39:50|442.66|440.26|442.66|440.26|442.81|440.41|442.36|439.96|0
1652197200000|2022-05-10 15:40:00|443.1|440.7|443.03|440.63|443.18|440.78|443.03|440.63|0
1652197210000|2022-05-10 15:40:10|443.25|440.85|442.66|440.26|443.25|440.85|442.66|440.26|0
1652197220000|2022-05-10 15:40:20|441.85|439.45|441.04|438.64|441.85|439.45|441.04|438.64|0
1652197230000|2022-05-10 15:40:30|440.74|438.34|441.26|438.86|441.26|438.86|440.74|438.34|0
1652197240000|2022-05-10 15:40:40|441.11|438.71|441.48|439.08|441.48|439.08|441.11|438.71|0
1652197250000|2022-05-10 15:40:50|441.18|438.78|441.18|438.78|441.48|439.08|441.18|438.78|0
1652197260000|2022-05-10 15:41:00|443.69|441.29|442.51|440.11|443.99|441.59|442.51|440.11|0
1652197270000|2022-05-10 15:41:10|442.22|439.82|442.81|440.41|443.4|441|442.22|439.82|0
1652197280000|2022-05-10 15:41:20|442.66|440.26|443.99|441.59|443.99|441.59|442.66|440.26|0
1652197290000|2022-05-10 15:41:30|443.92|441.52|443.69|441.29|443.92|441.52|443.54|441.14|0
1652197300000|2022-05-10 15:41:40|444.14|441.74|444.14|441.74|444.14|441.74|444.14|441.74|0
1652197310000|2022-05-10 15:41:50|444.28|441.88|445.76|443.36|445.76|443.36|444.28|441.88|0
1652197320000|2022-05-10 15:42:00|445.91|443.51|447.25|444.85|447.25|444.85|445.76|443.36|0
1652197330000|2022-05-10 15:42:10|447.4|445|447.84|445.44|447.84|445.44|447.4|445|0
1652197340000|2022-05-10 15:42:20|447.99|445.59|447.55|445.15|448.88|446.48|447.55|445.15|0
1652197350000|2022-05-10 15:42:30|447.77|445.37|447.1|444.7|447.84|445.44|447.1|444.7|0
1652197360000|2022-05-10 15:42:40|446.95|444.55|446.95|444.55|446.95|444.55|446.65|444.25|0
1652197370000|2022-05-10 15:42:50|447.1|444.7|446.06|443.66|447.1|444.7|445.62|443.22|0
1652197380000|2022-05-10 15:43:00|446.21|443.81|446.06|443.66|446.21|443.81|445.91|443.51|0
1652197390000|2022-05-10 15:43:10|446.95|444.55|446.58|444.18|447.03|444.63|446.58|444.18|0
1652197400000|2022-05-10 15:43:20|446.21|443.81|445.76|443.36|446.58|444.18|445.76|443.36|0
1652197410000|2022-05-10 15:43:30|446.06|443.66|445.32|442.92|446.65|444.25|445.32|442.92|0
1652197420000|2022-05-10 15:43:40|445.61|443.21|446.5|444.1|446.5|444.1|445.61|443.21|0
1652197430000|2022-05-10 15:43:50|447.69|445.29|447.84|445.44|448.59|446.19|447.69|445.29|0
1652197440000|2022-05-10 15:44:00|447.1|444.7|446.88|444.48|447.54|445.14|446.88|444.48|0
1652197450000|2022-05-10 15:44:10|447.4|445|446.73|444.33|447.4|445|446.73|444.33|0
1652197460000|2022-05-10 15:44:20|446.21|443.81|447.25|444.85|447.54|445.14|446.21|443.81|0
1652197470000|2022-05-10 15:44:30|446.8|444.4|447.54|445.14|447.54|445.14|446.43|444.03|0
1652197480000|2022-05-10 15:44:40|447.4|445|446.5|444.1|447.4|445|446.5|444.1|0
1652197490000|2022-05-10 15:44:50|446.36|443.96|446.5|444.1|446.65|444.25|445.84|443.44|0
1652197500000|2022-05-10 15:45:00|446.06|443.66|447.54|445.14|447.54|445.14|445.91|443.51|0
1652197510000|2022-05-10 15:45:10|447.4|445|447.77|445.37|447.77|445.37|447.18|444.78|0
1652197520000|2022-05-10 15:45:20|448.29|445.89|447.4|445|448.29|445.89|447.4|445|0
1652197530000|2022-05-10 15:45:30|447.47|445.07|447.84|445.44|447.92|445.52|447.47|445.07|0
1652197540000|2022-05-10 15:45:40|447.32|444.92|448.29|445.89|448.29|445.89|447.32|444.92|0
1652197550000|2022-05-10 15:45:50|448.44|446.04|447.84|445.44|448.44|446.04|447.69|445.29|0
1652197560000|2022-05-10 15:46:00|448.44|446.04|448.29|445.89|448.73|446.33|447.99|445.59|0
1652197570000|2022-05-10 15:46:10|447.99|445.59|449.48|447.08|449.48|447.08|447.99|445.59|0
1652197580000|2022-05-10 15:46:20|450.37|447.97|451.12|448.72|451.12|448.72|450.37|447.97|0
1652197590000|2022-05-10 15:46:30|451.57|449.17|452.77|450.37|452.77|450.37|451.42|449.02|0
1652197600000|2022-05-10 15:46:40|452.17|449.77|451.65|449.25|452.17|449.77|451.65|449.25|0
1652197610000|2022-05-10 15:46:50|451.72|449.32|451.57|449.17|452.02|449.62|451.57|449.17|0
1652197620000|2022-05-10 15:47:00|451.2|448.8|452.02|449.62|452.17|449.77|451.2|448.8|0
1652197630000|2022-05-10 15:47:10|452.39|449.99|452.32|449.92|452.39|449.99|452.02|449.62|0
1652197640000|2022-05-10 15:47:20|450.67|448.27|450.97|448.57|450.97|448.57|449.93|447.53|0
1652197650000|2022-05-10 15:47:30|451.05|448.65|450.37|447.97|451.05|448.65|449.93|447.53|0
1652197660000|2022-05-10 15:47:40|450.07|447.67|449.03|446.63|450.07|447.67|449.03|446.63|0
1652197670000|2022-05-10 15:47:50|449.63|447.23|450.67|448.27|450.67|448.27|449.63|447.23|0
1652197680000|2022-05-10 15:48:00|450.97|448.57|452.02|449.62|452.32|449.92|450.97|448.57|0
1652197690000|2022-05-10 15:48:10|452.32|449.92|452.99|450.59|453.06|450.66|452.32|449.92|0
1652197700000|2022-05-10 15:48:20|452.91|450.51|452.02|449.62|452.91|450.51|452.02|449.62|0
1652197710000|2022-05-10 15:48:30|452.91|450.51|451.42|449.02|452.91|450.51|451.42|449.02|0
1652197720000|2022-05-10 15:48:40|450.97|448.57|451.12|448.72|451.65|449.25|450.97|448.57|0
1652197730000|2022-05-10 15:48:50|451.72|449.32|452.02|449.62|452.02|449.62|451.35|448.95|0
1652197740000|2022-05-10 15:49:00|453.14|450.74|450.97|448.57|453.14|450.74|450.97|448.57|0
1652197750000|2022-05-10 15:49:10|450.67|448.27|450.67|448.27|450.67|448.27|450.67|448.27|0
1652197760000|2022-05-10 15:49:20|450.37|447.97|451.27|448.87|451.27|448.87|450.37|447.97|0
1652197770000|2022-05-10 15:49:30|450.52|448.12|450.06|447.66|450.6|448.2|449.77|447.37|0
1652197780000|2022-05-10 15:49:40|449.84|447.44|449.91|447.51|450.06|447.66|449.84|447.44|0
1652197790000|2022-05-10 15:49:50|449.99|447.59|450.81|448.41|450.81|448.41|449.99|447.59|0
1652197800000|2022-05-10 15:50:00|451.11|448.71|451.56|449.16|451.78|449.38|450.96|448.56|0
1652197810000|2022-05-10 15:50:10|452.16|449.76|452.16|449.76|452.16|449.76|452.01|449.61|0
1652197820000|2022-05-10 15:50:20|452.31|449.91|452.01|449.61|452.31|449.91|452.01|449.61|0
1652197830000|2022-05-10 15:50:30|452.31|449.91|451.41|449.01|452.38|449.98|451.41|449.01|0
1652197840000|2022-05-10 15:50:40|452.08|449.68|452.16|449.76|452.16|449.76|452.01|449.61|0
1652197850000|2022-05-10 15:50:50|450.96|448.56|452.31|449.91|452.31|449.91|450.96|448.56|0
1652197860000|2022-05-10 15:51:00|453.21|450.81|454.26|451.86|454.26|451.86|453.21|450.81|0
1652197870000|2022-05-10 15:51:10|453.96|451.56|454.11|451.71|454.26|451.86|453.81|451.41|0
1652197880000|2022-05-10 15:51:20|453.96|451.56|453.36|450.96|453.96|451.56|453.36|450.96|0
1652197890000|2022-05-10 15:51:30|454.11|451.71|454.41|452.01|454.56|452.16|454.11|451.71|0
1652197900000|2022-05-10 15:51:40|455.92|453.52|455.01|452.61|455.92|453.52|455.01|452.61|0
1652197910000|2022-05-10 15:51:50|455.16|452.76|455.77|453.37|455.77|453.37|455.16|452.76|0
1652197920000|2022-05-10 15:52:00|456.07|453.67|456.52|454.12|456.52|454.12|455.46|453.06|0
1652197930000|2022-05-10 15:52:10|456.37|453.97|455.16|452.76|456.37|453.97|455.16|452.76|0
1652197940000|2022-05-10 15:52:20|455.62|453.22|454.71|452.31|455.62|453.22|454.26|451.86|0
1652197950000|2022-05-10 15:52:30|453.21|450.81|453.66|451.26|453.81|451.41|453.21|450.81|0
1652197960000|2022-05-10 15:52:40|454.56|452.16|455.01|452.61|455.31|452.91|454.56|452.16|0
1652197970000|2022-05-10 15:52:50|454.26|451.86|454.56|452.16|454.56|452.16|453.96|451.56|0
1652197980000|2022-05-10 15:53:00|455.31|452.91|453.66|451.26|455.31|452.91|453.66|451.26|0
1652197990000|2022-05-10 15:53:10|453.96|451.56|454.41|452.01|454.79|452.39|453.96|451.56|0
1652198000000|2022-05-10 15:53:20|453.66|451.26|453.43|451.03|453.66|451.26|453.06|450.66|0
1652198010000|2022-05-10 15:53:30|450.8|448.4|451.7|449.3|452.3|449.9|450.8|448.4|0
1652198020000|2022-05-10 15:53:40|451.4|449|452|449.6|452|449.6|451.4|449|0
1652198030000|2022-05-10 15:53:50|452.6|450.2|453.36|450.96|453.43|451.03|452.6|450.2|0
1652198040000|2022-05-10 15:54:00|453.66|451.26|453.81|451.41|453.81|451.41|453.43|451.03|0
1652198050000|2022-05-10 15:54:10|453.05|450.65|452.3|449.9|453.05|450.65|452.3|449.9|0
1652198060000|2022-05-10 15:54:20|452.15|449.75|452|449.6|452.15|449.75|452|449.6|0
1652198070000|2022-05-10 15:54:30|450.8|448.4|450.88|448.48|451.78|449.38|450.8|448.4|0
1652198080000|2022-05-10 15:54:40|450.06|447.66|450.35|447.95|450.65|448.25|450.06|447.66|0
1652198090000|2022-05-10 15:54:50|450.2|447.8|450.5|448.1|450.5|448.1|450.2|447.8|0
1652198100000|2022-05-10 15:55:00|450.58|448.18|451.1|448.7|451.1|448.7|450.58|448.18|0
1652198110000|2022-05-10 15:55:10|452.45|450.05|453.05|450.65|453.05|450.65|452.45|450.05|0
1652198120000|2022-05-10 15:55:20|453.51|451.11|453.35|450.95|453.51|451.11|452.75|450.35|0
1652198130000|2022-05-10 15:55:30|451.55|449.15|452.9|450.5|452.9|450.5|451.55|449.15|0
1652198140000|2022-05-10 15:55:40|453.05|450.65|452.83|450.43|453.05|450.65|452.3|449.9|0
1652198150000|2022-05-10 15:55:50|453.2|450.8|453.43|451.03|453.51|451.11|453.2|450.8|0
1652198160000|2022-05-10 15:56:00|453.35|450.95|453.66|451.26|454.34|451.94|453.35|450.95|0
1652198170000|2022-05-10 15:56:10|453.5|451.1|455.16|452.76|455.16|452.76|453.5|451.1|0
1652198180000|2022-05-10 15:56:20|456.07|453.67|456.22|453.82|456.22|453.82|455.76|453.36|0
1652198190000|2022-05-10 15:56:30|456.37|453.97|456.37|453.97|456.37|453.97|455.92|453.52|0
1652198200000|2022-05-10 15:56:40|456.6|454.2|456.37|453.97|456.6|454.2|455.92|453.52|0
1652198210000|2022-05-10 15:56:50|456.67|454.27|457.88|455.48|457.88|455.48|456.67|454.27|0
1652198220000|2022-05-10 15:57:00|457.58|455.18|456.52|454.12|457.58|455.18|456.52|454.12|0
1652198230000|2022-05-10 15:57:10|457.27|454.87|457.73|455.33|457.73|455.33|457.27|454.87|0
1652198240000|2022-05-10 15:57:20|456.82|454.42|456.07|453.67|456.82|454.42|456.07|453.67|0
1652198250000|2022-05-10 15:57:30|454.86|452.46|454.86|452.46|455.54|453.14|454.86|452.46|0
1652198260000|2022-05-10 15:57:40|454.41|452.01|454.79|452.39|454.79|452.39|454.11|451.71|0
1652198270000|2022-05-10 15:57:50|454.33|451.93|453.65|451.25|454.71|452.31|453.35|450.95|0
1652198280000|2022-05-10 15:58:00|451.85|449.45|450.35|447.95|451.85|449.45|450.35|447.95|0
1652198290000|2022-05-10 15:58:10|450.73|448.33|449.46|447.06|450.73|448.33|449.46|447.06|0
1652198300000|2022-05-10 15:58:20|449.01|446.61|447.37|444.97|449.01|446.61|447.37|444.97|0
1652198310000|2022-05-10 15:58:30|448.11|445.71|447.66|445.26|448.56|446.16|447.66|445.26|0
1652198320000|2022-05-10 15:58:40|447.96|445.56|448.71|446.31|448.71|446.31|447.96|445.56|0
1652198330000|2022-05-10 15:58:50|448.26|445.86|446.77|444.37|448.26|445.86|446.77|444.37|0
1652198340000|2022-05-10 15:59:00|445.88|443.48|447.22|444.82|447.22|444.82|445.88|443.48|0
1652198350000|2022-05-10 15:59:10|446.92|444.52|448.79|446.39|448.79|446.39|446.92|444.52|0
1652198360000|2022-05-10 15:59:20|448.71|446.31|448.71|446.31|448.71|446.31|448.41|446.01|0
1652198370000|2022-05-10 15:59:30|449.01|446.61|448.56|446.16|449.16|446.76|448.56|446.16|0
1652198380000|2022-05-10 15:59:40|449.31|446.91|449.75|447.35|449.75|447.35|449.31|446.91|0
1652198390000|2022-05-10 15:59:50|449.31|446.91|448.71|446.31|449.31|446.91|448.71|446.31|0
1652198400000|2022-05-10 16:00:00|448.11|445.71|448.71|446.31|449.16|446.76|447.96|445.56|0
1652198410000|2022-05-10 16:00:10|449.75|447.35|449.53|447.13|450.35|447.95|449.53|447.13|0
1652198420000|2022-05-10 16:00:20|449.9|447.5|449.75|447.35|449.9|447.5|449.01|446.61|0
1652198430000|2022-05-10 16:00:30|450.05|447.65|450.05|447.65|450.58|448.18|450.05|447.65|0
1652198440000|2022-05-10 16:00:40|449.75|447.35|447.81|445.41|449.75|447.35|447.81|445.41|0
1652198450000|2022-05-10 16:00:50|447.07|444.67|448.11|445.71|448.11|445.71|446.92|444.52|0
1652198460000|2022-05-10 16:01:00|448.56|446.16|448.56|446.16|449.01|446.61|448.41|446.01|0
1652198470000|2022-05-10 16:01:10|447.36|444.96|447.44|445.04|448.04|445.64|447.36|444.96|0
1652198480000|2022-05-10 16:01:20|447.51|445.11|445.58|443.18|447.51|445.11|445.58|443.18|0
1652198490000|2022-05-10 16:01:30|445.13|442.73|444.69|442.29|445.13|442.73|444.54|442.14|0
1652198500000|2022-05-10 16:01:40|444.76|442.36|444.69|442.29|444.98|442.58|444.39|441.99|0
1652198510000|2022-05-10 16:01:50|444.98|442.58|445.13|442.73|445.66|443.26|444.98|442.58|0
1652198520000|2022-05-10 16:02:00|445.88|443.48|445.13|442.73|445.88|443.48|445.13|442.73|0
1652198530000|2022-05-10 16:02:10|445.58|443.18|445.43|443.03|445.58|443.18|445.28|442.88|0
1652198540000|2022-05-10 16:02:20|445.13|442.73|447.14|444.74|447.36|444.96|445.13|442.73|0
1652198550000|2022-05-10 16:02:30|447.81|445.41|448.93|446.53|448.93|446.53|447.81|445.41|0
1652198560000|2022-05-10 16:02:40|448.26|445.86|448.11|445.71|448.93|446.53|448.11|445.71|0
1652198570000|2022-05-10 16:02:50|448.71|446.31|448.11|445.71|448.71|446.31|448.11|445.71|0
1652198580000|2022-05-10 16:03:00|447.81|445.41|446.77|444.37|447.81|445.41|446.17|443.77|0
1652198590000|2022-05-10 16:03:10|446.84|444.44|447.96|445.56|448.26|445.86|446.84|444.44|0
1652198600000|2022-05-10 16:03:20|448.11|445.71|446.62|444.22|448.11|445.71|446.62|444.22|0
1652198610000|2022-05-10 16:03:30|446.17|443.77|445.13|442.73|446.17|443.77|444.98|442.58|0
1652198620000|2022-05-10 16:03:40|444.39|441.99|445.28|442.88|445.28|442.88|444.39|441.99|0
1652198630000|2022-05-10 16:03:50|444.54|442.14|445.73|443.33|445.73|443.33|444.54|442.14|0
1652198640000|2022-05-10 16:04:00|444.98|442.58|447.06|444.66|447.06|444.66|444.83|442.43|0
1652198650000|2022-05-10 16:04:10|445.87|443.47|445.06|442.66|445.87|443.47|445.06|442.66|0
1652198660000|2022-05-10 16:04:20|443.58|441.18|443.65|441.25|443.65|441.25|443.35|440.95|0
1652198670000|2022-05-10 16:04:30|442.91|440.51|442.46|440.06|442.91|440.51|442.46|440.06|0
1652198680000|2022-05-10 16:04:40|442.69|440.29|442.39|439.99|442.76|440.36|442.39|439.99|0
1652198690000|2022-05-10 16:04:50|442.31|439.91|442.91|440.51|442.91|440.51|442.31|439.91|0
1652198700000|2022-05-10 16:05:00|442.61|440.21|442.31|439.91|442.84|440.44|442.31|439.91|0
1652198710000|2022-05-10 16:05:10|442.76|440.36|444.83|442.43|444.83|442.43|442.76|440.36|0
1652198720000|2022-05-10 16:05:20|445.06|442.66|446.02|443.62|446.02|443.62|445.06|442.66|0
1652198730000|2022-05-10 16:05:30|445.43|443.03|444.83|442.43|445.72|443.32|444.83|442.43|0
1652198740000|2022-05-10 16:05:40|444.91|442.51|445.28|442.88|445.43|443.03|444.91|442.51|0
1652198750000|2022-05-10 16:05:50|445.87|443.47|446.1|443.7|446.1|443.7|445.58|443.18|0
1652198760000|2022-05-10 16:06:00|446.47|444.07|446.47|444.07|446.77|444.37|446.47|444.07|0
1652198770000|2022-05-10 16:06:10|445.72|443.32|445.5|443.1|446.02|443.62|445.5|443.1|0
1652198780000|2022-05-10 16:06:20|445.58|443.18|445.58|443.18|445.58|443.18|444.68|442.28|0
1652198790000|2022-05-10 16:06:30|446.77|444.37|446.32|443.92|446.77|444.37|446.32|443.92|0
1652198800000|2022-05-10 16:06:40|446.02|443.62|445.28|442.88|446.02|443.62|445.28|442.88|0
1652198810000|2022-05-10 16:06:50|445.5|443.1|444.98|442.58|445.5|443.1|444.83|442.43|0
1652198820000|2022-05-10 16:07:00|445.87|443.47|449|446.6|449|446.6|445.87|443.47|0
1652198830000|2022-05-10 16:07:10|448.85|446.45|448.26|445.86|448.85|446.45|447.96|445.56|0
1652198840000|2022-05-10 16:07:20|448.04|445.64|447.06|444.66|448.04|445.64|447.06|444.66|0
1652198850000|2022-05-10 16:07:30|446.84|444.44|445.87|443.47|446.84|444.44|445.72|443.32|0
1652198860000|2022-05-10 16:07:40|446.17|443.77|447.66|445.26|447.66|445.26|446.17|443.77|0
1652198870000|2022-05-10 16:07:50|447.51|445.11|448.18|445.78|448.7|446.3|447.51|445.11|0
1652198880000|2022-05-10 16:08:00|448.11|445.71|448.41|446.01|448.41|446.01|448.11|445.71|0
1652198890000|2022-05-10 16:08:10|447.96|445.56|448.7|446.3|449.3|446.9|447.96|445.56|0
1652198900000|2022-05-10 16:08:20|448.11|445.71|447.51|445.11|448.26|445.86|447.51|445.11|0
1652198910000|2022-05-10 16:08:30|447.66|445.26|447.74|445.34|447.74|445.34|447.36|444.96|0
1652198920000|2022-05-10 16:08:40|447.51|445.11|447.44|445.04|447.96|445.56|447.44|445.04|0
1652198930000|2022-05-10 16:08:50|447.29|444.89|450.13|447.73|450.13|447.73|447.29|444.89|0
1652198940000|2022-05-10 16:09:00|449.75|447.35|450.05|447.65|450.95|448.55|449.75|447.35|0
1652198950000|2022-05-10 16:09:10|450.58|448.18|452.83|450.43|452.83|450.43|450.58|448.18|0
1652198960000|2022-05-10 16:09:20|453.05|450.65|452.68|450.28|453.05|450.65|452.3|449.9|0
1652198970000|2022-05-10 16:09:30|452.6|450.2|452.45|450.05|452.75|450.35|452.45|450.05|0
1652198980000|2022-05-10 16:09:40|453.05|450.65|453.95|451.55|453.95|451.55|453.05|450.65|0
1652198990000|2022-05-10 16:09:50|454.1|451.7|453.65|451.25|454.1|451.7|453.65|451.25|0
1652199000000|2022-05-10 16:10:00|454.1|451.7|453.5|451.1|454.1|451.7|453.5|451.1|0
1652199010000|2022-05-10 16:10:10|453.2|450.8|453.65|451.25|453.65|451.25|453.05|450.65|0
1652199020000|2022-05-10 16:10:20|453.73|451.33|454.63|452.23|454.63|452.23|453.73|451.33|0
1652199030000|2022-05-10 16:10:30|454.85|452.45|454.85|452.45|454.85|452.45|454.7|452.3|0
1652199040000|2022-05-10 16:10:40|455|452.6|455.91|453.51|455.91|453.51|454.85|452.45|0
1652199050000|2022-05-10 16:10:50|455.38|452.98|455.46|453.06|455.61|453.21|455.38|452.98|0
1652199060000|2022-05-10 16:11:00|455.61|453.21|455.15|452.75|455.61|453.21|455.08|452.68|0
1652199070000|2022-05-10 16:11:10|455.76|453.36|456.06|453.66|456.06|453.66|455.46|453.06|0
1652199080000|2022-05-10 16:11:20|455.61|453.21|455.31|452.91|455.61|453.21|455.31|452.91|0
1652199090000|2022-05-10 16:11:30|455.76|453.36|455.53|453.13|455.91|453.51|455.53|453.13|0
1652199100000|2022-05-10 16:11:40|455.15|452.75|453.8|451.4|455.15|452.75|453.8|451.4|0
1652199110000|2022-05-10 16:11:50|454.25|451.85|453.5|451.1|454.55|452.15|453.5|451.1|0
1652199120000|2022-05-10 16:12:00|451.25|448.85|452.22|449.82|452.45|450.05|451.25|448.85|0
1652199130000|2022-05-10 16:12:10|450.8|448.4|452|449.6|452|449.6|450.8|448.4|0
1652199140000|2022-05-10 16:12:20|452.75|450.35|452.45|450.05|452.75|450.35|452.45|450.05|0
1652199150000|2022-05-10 16:12:30|452.52|450.12|452.52|450.12|452.9|450.5|452.15|449.75|0
1652199160000|2022-05-10 16:12:40|452.6|450.2|448.85|446.45|452.75|450.35|448.85|446.45|0
1652199170000|2022-05-10 16:12:50|449.15|446.75|449|446.6|449.45|447.05|449|446.6|0
1652199180000|2022-05-10 16:13:00|447.96|445.56|448.4|446|448.4|446|447.96|445.56|0
1652199190000|2022-05-10 16:13:10|449|446.6|449.15|446.75|449.15|446.75|448.85|446.45|0
1652199200000|2022-05-10 16:13:20|449.9|447.5|449.38|446.98|449.9|447.5|449.15|446.75|0
1652199210000|2022-05-10 16:13:30|449.83|447.43|449|446.6|449.83|447.43|449|446.6|0
1652199220000|2022-05-10 16:13:40|448.7|446.3|447.73|445.33|448.7|446.3|447.66|445.26|0
1652199230000|2022-05-10 16:13:50|448.25|445.85|449|446.6|449|446.6|448.25|445.85|0
1652199240000|2022-05-10 16:14:00|449.15|446.75|448.1|445.7|449.15|446.75|448.1|445.7|0
1652199250000|2022-05-10 16:14:10|447.95|445.55|448.4|446|448.4|446|447.81|445.41|0
1652199260000|2022-05-10 16:14:20|447.81|445.41|448.4|446|448.55|446.15|447.81|445.41|0
1652199270000|2022-05-10 16:14:30|448.1|445.7|448.1|445.7|448.1|445.7|447.66|445.26|0
1652199280000|2022-05-10 16:14:40|448.33|445.93|447.95|445.55|448.33|445.93|447.95|445.55|0
1652199290000|2022-05-10 16:14:50|450.2|447.8|451.09|448.69|451.09|448.69|450.2|447.8|0
1652199300000|2022-05-10 16:15:00|451.99|449.59|452.14|449.74|452.14|449.74|451.84|449.44|0
1652199310000|2022-05-10 16:15:10|452.29|449.89|451.69|449.29|452.29|449.89|451.69|449.29|0
1652199320000|2022-05-10 16:15:20|451.09|448.69|451.09|448.69|451.09|448.69|450.94|448.54|0
1652199330000|2022-05-10 16:15:30|449.75|447.35|450.05|447.65|450.35|447.95|449.75|447.35|0
1652199340000|2022-05-10 16:15:40|450.12|447.72|449.3|446.9|450.12|447.72|449|446.6|0
1652199350000|2022-05-10 16:15:50|448.55|446.15|447.21|444.81|448.55|446.15|447.21|444.81|0
1652199360000|2022-05-10 16:16:00|447.06|444.66|447.8|445.4|447.8|445.4|446.91|444.51|0
1652199370000|2022-05-10 16:16:10|448.55|446.15|449.75|447.35|449.75|447.35|448.48|446.08|0
1652199380000|2022-05-10 16:16:20|450.94|448.54|451.09|448.69|451.09|448.69|450.94|448.54|0
1652199390000|2022-05-10 16:16:30|451.39|448.99|451.32|448.92|451.54|449.14|451.32|448.92|0
1652199400000|2022-05-10 16:16:40|451.99|449.59|452.14|449.74|452.89|450.49|451.99|449.59|0
1652199410000|2022-05-10 16:16:50|452.22|449.82|452.74|450.34|452.74|450.34|452.22|449.82|0
1652199420000|2022-05-10 16:17:00|453.04|450.64|453.04|450.64|453.35|450.95|453.04|450.64|0
1652199430000|2022-05-10 16:17:10|452.74|450.34|450.94|448.54|452.74|450.34|450.94|448.54|0
1652199440000|2022-05-10 16:17:20|452.59|450.19|452.29|449.89|452.89|450.49|452.29|449.89|0
1652199450000|2022-05-10 16:17:30|452.14|449.74|451.69|449.29|452.29|449.89|451.69|449.29|0
1652199460000|2022-05-10 16:17:40|451.54|449.14|452.29|449.89|452.29|449.89|451.54|449.14|0
1652199470000|2022-05-10 16:17:50|453.8|451.4|452.44|450.04|453.8|451.4|452.44|450.04|0
1652199480000|2022-05-10 16:18:00|452.74|450.34|453.57|451.17|453.65|451.25|452.74|450.34|0
1652199490000|2022-05-10 16:18:10|454.02|451.62|453.8|451.4|454.02|451.62|453.5|451.1|0
1652199500000|2022-05-10 16:18:20|453.57|451.17|453.95|451.55|454.25|451.85|453.5|451.1|0
1652199510000|2022-05-10 16:18:30|454.25|451.85|453.95|451.55|454.25|451.85|453.49|451.09|0
1652199520000|2022-05-10 16:18:40|454.18|451.78|454.4|452|454.48|452.08|454.18|451.78|0
1652199530000|2022-05-10 16:18:50|453.8|451.4|454.1|451.7|454.4|452|453.8|451.4|0
1652199540000|2022-05-10 16:19:00|454.17|451.77|453.87|451.47|454.17|451.77|453.19|450.79|0
1652199550000|2022-05-10 16:19:10|454.4|452|453.8|451.4|454.4|452|453.8|451.4|0
1652199560000|2022-05-10 16:19:20|454.4|452|453.19|450.79|454.4|452|453.19|450.79|0
1652199570000|2022-05-10 16:19:30|453.34|450.94|453.27|450.87|454.25|451.85|453.27|450.87|0
1652199580000|2022-05-10 16:19:40|453.04|450.64|453.19|450.79|453.49|451.09|452.74|450.34|0
1652199590000|2022-05-10 16:19:50|453.34|450.94|454.1|451.7|454.1|451.7|452.74|450.34|0
1652199600000|2022-05-10 16:20:00|454.25|451.85|455|452.6|455|452.6|454.25|451.85|0
1652199610000|2022-05-10 16:20:10|455.38|452.98|455.3|452.9|455.38|452.98|455|452.6|0
1652199620000|2022-05-10 16:20:20|455.45|453.05|456.51|454.11|456.51|454.11|455.45|453.05|0
1652199630000|2022-05-10 16:20:30|456.21|453.81|455.75|453.35|456.21|453.81|455.45|453.05|0
1652199640000|2022-05-10 16:20:40|455.45|453.05|454.4|452|455.45|453.05|454.1|451.7|0
1652199650000|2022-05-10 16:20:50|454.25|451.85|455|452.6|455|452.6|454.25|451.85|0
1652199660000|2022-05-10 16:21:00|454.85|452.45|454.55|452.15|455.08|452.68|454.48|452.08|0
1652199670000|2022-05-10 16:21:10|455.6|453.2|455.38|452.98|455.6|453.2|455.3|452.9|0
1652199680000|2022-05-10 16:21:20|455|452.6|455.38|452.98|455.38|452.98|454.85|452.45|0
1652199690000|2022-05-10 16:21:30|456.21|453.81|456.21|453.81|456.21|453.81|455.75|453.35|0
1652199700000|2022-05-10 16:21:40|456.13|453.73|456.05|453.65|456.36|453.96|456.05|453.65|0
1652199710000|2022-05-10 16:21:50|456.13|453.73|455.6|453.2|456.13|453.73|455.6|453.2|0
1652199720000|2022-05-10 16:22:00|455.45|453.05|455.6|453.2|455.75|453.35|455.45|453.05|0
1652199730000|2022-05-10 16:22:10|455.9|453.5|456.36|453.96|456.51|454.11|455.9|453.5|0
1652199740000|2022-05-10 16:22:20|455.6|453.2|456.05|453.65|456.05|453.65|455.45|453.05|0
1652199750000|2022-05-10 16:22:30|456.21|453.81|456.21|453.81|456.36|453.96|456.05|453.65|0
1652199760000|2022-05-10 16:22:40|455.75|453.35|456.05|453.65|456.05|453.65|455.75|453.35|0
1652199770000|2022-05-10 16:22:50|455.53|453.13|455.3|452.9|455.75|453.35|455.3|452.9|0
1652199780000|2022-05-10 16:23:00|454.62|452.22|454.09|451.69|454.62|452.22|453.79|451.39|0
1652199790000|2022-05-10 16:23:10|453.94|451.54|451.69|449.29|453.94|451.54|451.69|449.29|0
1652199800000|2022-05-10 16:23:20|452.59|450.19|453.04|450.64|453.04|450.64|451.92|449.52|0
1652199810000|2022-05-10 16:23:30|453.64|451.24|455.38|452.98|455.38|452.98|453.64|451.24|0
1652199820000|2022-05-10 16:23:40|454.93|452.53|454.7|452.3|455.15|452.75|454.7|452.3|0
1652199830000|2022-05-10 16:23:50|454.32|451.92|452.74|450.34|454.32|451.92|452.74|450.34|0
1652199840000|2022-05-10 16:24:00|453.49|451.09|452.74|450.34|453.49|451.09|452.74|450.34|0
1652199850000|2022-05-10 16:24:10|453.64|451.24|453.34|450.94|453.64|451.24|453.19|450.79|0
1652199860000|2022-05-10 16:24:20|453.94|451.54|454.85|452.45|455|452.6|453.94|451.54|0
1652199870000|2022-05-10 16:24:30|455.3|452.9|455.75|453.35|455.75|453.35|455.23|452.83|0
1652199880000|2022-05-10 16:24:40|455.9|453.5|455.68|453.28|455.9|453.5|455.68|453.28|0
1652199890000|2022-05-10 16:24:50|455.53|453.13|455|452.6|455.75|453.35|455|452.6|0
1652199900000|2022-05-10 16:25:00|455.6|453.2|454.09|451.69|455.6|453.2|454.09|451.69|0
1652199910000|2022-05-10 16:25:10|455.3|452.9|454.7|452.3|455.3|452.9|454.7|452.3|0
1652199920000|2022-05-10 16:25:20|453.64|451.24|453.64|451.24|454.32|451.92|453.64|451.24|0
1652199930000|2022-05-10 16:25:30|453.94|451.54|453.64|451.24|454.24|451.84|453.64|451.24|0
1652199940000|2022-05-10 16:25:40|452.67|450.27|453.04|450.64|453.12|450.72|452.59|450.19|0
1652199950000|2022-05-10 16:25:50|453.19|450.79|452.89|450.49|453.34|450.94|452.89|450.49|0
1652199960000|2022-05-10 16:26:00|452.44|450.04|452.89|450.49|452.89|450.49|452.44|450.04|0
1652199970000|2022-05-10 16:26:10|452.59|450.19|453.94|451.54|453.94|451.54|452.59|450.19|0
1652199980000|2022-05-10 16:26:20|454.24|451.84|453.79|451.39|454.47|452.07|453.79|451.39|0
1652199990000|2022-05-10 16:26:30|453.94|451.54|455.38|452.98|455.38|452.98|453.94|451.54|0
1652200000000|2022-05-10 16:26:40|454.85|452.45|453.64|451.24|454.85|452.45|453.64|451.24|0
1652200010000|2022-05-10 16:26:50|453.79|451.39|453.19|450.79|453.79|451.39|453.04|450.64|0
1652200020000|2022-05-10 16:27:00|453.04|450.64|453.04|450.64|453.49|451.09|453.04|450.64|0
1652200030000|2022-05-10 16:27:10|453.34|450.94|452.97|450.57|453.64|451.24|452.97|450.57|0
1652200040000|2022-05-10 16:27:20|453.49|451.09|453.64|451.24|453.64|451.24|453.49|451.09|0
1652200050000|2022-05-10 16:27:30|453.49|451.09|453.49|451.09|453.49|451.09|453.49|451.09|0
1652200060000|2022-05-10 16:27:40|453.34|450.94|453.34|450.94|453.34|450.94|453.04|450.64|0
1652200070000|2022-05-10 16:27:50|453.04|450.64|453.04|450.64|453.19|450.79|453.04|450.64|0
1652200080000|2022-05-10 16:28:00|452.74|450.34|453.64|451.24|453.64|451.24|452.74|450.34|0
1652200090000|2022-05-10 16:28:10|454.85|452.45|454.24|451.84|455|452.6|454.24|451.84|0
1652200100000|2022-05-10 16:28:20|454.85|452.45|455.07|452.67|455.15|452.75|454.69|452.29|0
1652200110000|2022-05-10 16:28:30|455.68|453.28|456.5|454.1|456.5|454.1|455.68|453.28|0
1652200120000|2022-05-10 16:28:40|456.35|453.95|455.45|453.05|456.35|453.95|455.45|453.05|0
1652200130000|2022-05-10 16:28:50|455.6|453.2|454.46|452.06|455.6|453.2|452.68|450.28|0
1652200140000|2022-05-10 16:29:00|454.31|451.91|453.79|451.39|455.29|452.89|453.79|451.39|0
1652200150000|2022-05-10 16:29:10|454.31|451.91|455.52|453.12|455.52|453.12|454.24|451.84|0
1652200160000|2022-05-10 16:29:20|456.43|454.03|454.46|452.06|456.43|454.03|454.46|452.06|0
1652200170000|2022-05-10 16:29:30|454.92|452.52|454.62|452.22|455.07|452.67|454.62|452.22|0
1652200180000|2022-05-10 16:29:40|453.86|451.46|454.16|451.76|454.46|452.06|453.86|451.46|0
1652200190000|2022-05-10 16:29:50|455.07|452.67|454.92|452.52|455.67|453.27|454.92|452.52|0
1652200200000|2022-05-10 16:30:00|455.37|452.97|455.07|452.67|455.37|452.97|455.07|452.67|0
1652200210000|2022-05-10 16:30:10|455.15|452.75|452.36|449.96|455.15|452.75|452.36|449.96|0
1652200220000|2022-05-10 16:30:20|453.86|451.46|453.41|451.01|454.01|451.61|453.41|451.01|0
1652200230000|2022-05-10 16:30:30|454.61|452.21|456.12|453.72|456.12|453.72|454.61|452.21|0
1652200240000|2022-05-10 16:30:40|455.67|453.27|456.42|454.02|456.58|454.18|455.67|453.27|0
1652200250000|2022-05-10 16:30:50|457.78|455.38|459.99|457.59|459.99|457.59|457.33|454.93|0
1652200260000|2022-05-10 16:31:00|461.27|458.87|461.12|458.72|461.43|459.03|461.12|458.72|0
1652200270000|2022-05-10 16:31:10|461.27|458.87|462.57|460.17|462.57|460.17|461.12|458.72|0
1652200280000|2022-05-10 16:31:20|462.8|460.4|462.95|460.55|462.95|460.55|462.64|460.24|0
1652200290000|2022-05-10 16:31:30|463.1|460.7|463.71|461.31|463.71|461.31|462.95|460.55|0
1652200300000|2022-05-10 16:31:40|463.41|461.01|463.1|460.7|463.41|461.01|462.95|460.55|0
1652200310000|2022-05-10 16:31:50|462.34|459.94|462.03|459.63|463.33|460.93|462.03|459.63|0
1652200320000|2022-05-10 16:32:00|462.19|459.79|461.88|459.48|462.19|459.79|461.27|458.87|0
1652200330000|2022-05-10 16:32:10|461.58|459.18|462.19|459.79|462.64|460.24|461.58|459.18|0
1652200350000|2022-05-10 16:32:30|462.79|460.39|462.49|460.09|462.79|460.39|462.49|460.09|0
1652200360000|2022-05-10 16:32:40|462.87|460.47|461.88|459.48|462.87|460.47|461.88|459.48|0
1652200370000|2022-05-10 16:32:50|461.12|458.72|462.34|459.94|462.34|459.94|461.12|458.72|0
1652200380000|2022-05-10 16:33:00|462.72|460.32|463.25|460.85|463.25|460.85|462.72|460.32|0
1652200390000|2022-05-10 16:33:10|463.71|461.31|463.56|461.16|463.71|461.31|463.4|461|0
1652200400000|2022-05-10 16:33:20|463.48|461.08|463.71|461.31|463.71|461.31|463.4|461|0
1652200410000|2022-05-10 16:33:30|463.64|461.24|463.4|461|463.64|461.24|463.1|460.7|0
1652200420000|2022-05-10 16:33:40|463.56|461.16|462.79|460.39|463.56|461.16|462.79|460.39|0
1652200430000|2022-05-10 16:33:50|463.25|460.85|462.49|460.09|463.25|460.85|462.34|459.94|0
1652200440000|2022-05-10 16:34:00|463.1|460.7|460.36|457.96|463.1|460.7|460.36|457.96|0
1652200450000|2022-05-10 16:34:10|460.29|457.89|459.3|456.9|460.36|457.96|459.3|456.9|0
1652200460000|2022-05-10 16:34:20|459.45|457.05|460.06|457.66|460.51|458.11|459.45|457.05|0
1652200470000|2022-05-10 16:34:30|460.82|458.42|460.66|458.26|460.97|458.57|460.51|458.11|0
1652200480000|2022-05-10 16:34:40|461.12|458.72|460.21|457.81|461.12|458.72|460.21|457.81|0
1652200490000|2022-05-10 16:34:50|460.66|458.26|460.97|458.57|461.12|458.72|460.66|458.26|0
1652200500000|2022-05-10 16:35:00|461.42|459.02|460.06|457.66|461.58|459.18|460.06|457.66|0
1652200510000|2022-05-10 16:35:10|459.3|456.9|459.6|457.2|459.6|457.2|458.69|456.29|0
1652200520000|2022-05-10 16:35:20|459.45|457.05|459.6|457.2|459.6|457.2|458.84|456.44|0
1652200530000|2022-05-10 16:35:30|459.75|457.35|458.24|455.84|459.75|457.35|458.24|455.84|0
1652200540000|2022-05-10 16:35:40|458.09|455.69|458.32|455.92|458.54|456.14|458.09|455.69|0
1652200550000|2022-05-10 16:35:50|457.63|455.23|458.69|456.29|458.84|456.44|457.63|455.23|0
1652200560000|2022-05-10 16:36:00|459.3|456.9|458.32|455.92|459.3|456.9|458.32|455.92|0
1652200570000|2022-05-10 16:36:10|458.24|455.84|458.24|455.84|458.39|455.99|458.24|455.84|0
1652200580000|2022-05-10 16:36:20|458.54|456.14|457.93|455.53|458.54|456.14|457.33|454.93|0
1652200590000|2022-05-10 16:36:30|457.86|455.46|458.84|456.44|458.84|456.44|457.86|455.46|0
1652200600000|2022-05-10 16:36:40|459.3|456.9|458.24|455.84|459.3|456.9|458.24|455.84|0
1652200610000|2022-05-10 16:36:50|457.33|454.93|456.42|454.02|457.33|454.93|456.42|454.02|0
1652200620000|2022-05-10 16:37:00|456.72|454.32|457.78|455.38|457.78|455.38|456.72|454.32|0
1652200630000|2022-05-10 16:37:10|457.26|454.86|457.93|455.53|457.93|455.53|457.26|454.86|0
1652200640000|2022-05-10 16:37:20|457.78|455.38|457.48|455.08|457.86|455.46|457.48|455.08|0
1652200650000|2022-05-10 16:37:30|457.03|454.63|457.1|454.7|457.33|454.93|457.03|454.63|0
1652200660000|2022-05-10 16:37:40|456.42|454.02|457.78|455.38|457.78|455.38|456.42|454.02|0
1652200670000|2022-05-10 16:37:50|458.69|456.29|458.24|455.84|458.84|456.44|458.24|455.84|0
1652200680000|2022-05-10 16:38:00|457.48|455.08|457.78|455.38|458.24|455.84|457.48|455.08|0
1652200690000|2022-05-10 16:38:10|458.01|455.61|457.33|454.93|458.01|455.61|457.33|454.93|0
1652200700000|2022-05-10 16:38:20|457.18|454.78|457.56|455.16|457.63|455.23|457.18|454.78|0
1652200710000|2022-05-10 16:38:30|456.8|454.4|457.1|454.7|457.48|455.08|456.8|454.4|0
1652200720000|2022-05-10 16:38:40|457.93|455.53|458.84|456.44|458.84|456.44|457.78|455.38|0
1652200730000|2022-05-10 16:38:50|458.54|456.14|459.45|457.05|459.45|457.05|458.31|455.91|0
1652200740000|2022-05-10 16:39:00|459.3|456.9|458.99|456.59|459.3|456.9|458.99|456.59|0
1652200750000|2022-05-10 16:39:10|459.9|457.5|460.21|457.81|460.21|457.81|459.9|457.5|0
1652200760000|2022-05-10 16:39:20|460.36|457.96|459.3|456.9|460.66|458.26|459.3|456.9|0
1652200770000|2022-05-10 16:39:30|459.45|457.05|459.83|457.43|459.83|457.43|459.45|457.05|0
1652200780000|2022-05-10 16:39:40|460.81|458.41|460.51|458.11|461.04|458.64|460.28|457.88|0
1652200790000|2022-05-10 16:39:50|460.05|457.65|459.75|457.35|460.21|457.81|459.75|457.35|0
1652200800000|2022-05-10 16:40:00|460.66|458.26|461.12|458.72|461.42|459.02|460.66|458.26|0
1652200810000|2022-05-10 16:40:10|460.66|458.26|457.78|455.38|460.66|458.26|457.78|455.38|0
1652200820000|2022-05-10 16:40:20|458.23|455.83|457.93|455.53|458.23|455.83|457.93|455.53|0
1652200830000|2022-05-10 16:40:30|458.08|455.68|456.87|454.47|458.08|455.68|456.87|454.47|0
1652200840000|2022-05-10 16:40:40|457.71|455.31|456.87|454.47|457.78|455.38|456.87|454.47|0
1652200850000|2022-05-10 16:40:50|455.97|453.57|456.27|453.87|456.27|453.87|455.36|452.96|0
1652200860000|2022-05-10 16:41:00|456.2|453.8|456.12|453.72|456.2|453.8|455.67|453.27|0
1652200870000|2022-05-10 16:41:10|455.67|453.27|456.2|453.8|456.27|453.87|455.67|453.27|0
1652200880000|2022-05-10 16:41:20|456.72|454.32|455.66|453.26|456.72|454.32|455.51|453.11|0
1652200890000|2022-05-10 16:41:30|455.51|453.11|455.66|453.26|455.89|453.49|455.29|452.89|0
1652200900000|2022-05-10 16:41:40|455.51|453.11|455.82|453.42|456.05|453.65|455.51|453.11|0
1652200910000|2022-05-10 16:41:50|455.51|453.11|454.91|452.51|455.51|453.11|454.91|452.51|0
1652200920000|2022-05-10 16:42:00|454.76|452.36|455.66|453.26|455.89|453.49|454.76|452.36|0
1652200930000|2022-05-10 16:42:10|455.06|452.66|456.87|454.47|456.87|454.47|455.06|452.66|0
1652200940000|2022-05-10 16:42:20|456.72|454.32|457.02|454.62|457.17|454.77|456.72|454.32|0
1652200950000|2022-05-10 16:42:30|456.87|454.47|455.51|453.11|456.87|454.47|455.51|453.11|0
1652200960000|2022-05-10 16:42:40|454.54|452.14|456.42|454.02|456.42|454.02|454.54|452.14|0
1652200970000|2022-05-10 16:42:50|456.57|454.17|456.57|454.17|456.87|454.47|456.57|454.17|0
1652200980000|2022-05-10 16:43:00|456.87|454.47|457.1|454.7|457.93|455.53|456.87|454.47|0
1652200990000|2022-05-10 16:43:10|457.93|455.53|457.33|454.93|458.08|455.68|457.33|454.93|0
1652201000000|2022-05-10 16:43:20|457.48|455.08|457.86|455.46|458.08|455.68|457.48|455.08|0
1652201010000|2022-05-10 16:43:30|457.02|454.62|457.02|454.62|457.02|454.62|456.87|454.47|0
1652201020000|2022-05-10 16:43:40|456.65|454.25|457.17|454.77|457.63|455.23|456.65|454.25|0
1652201030000|2022-05-10 16:43:50|456.57|454.17|456.12|453.72|456.57|454.17|456.12|453.72|0
1652201040000|2022-05-10 16:44:00|455.97|453.57|456.5|454.1|456.57|454.17|455.97|453.57|0
1652201050000|2022-05-10 16:44:10|456.35|453.95|454.91|452.51|456.35|453.95|454.91|452.51|0
1652201060000|2022-05-10 16:44:20|454.46|452.06|455.66|453.26|455.81|453.41|454.46|452.06|0
1652201070000|2022-05-10 16:44:30|456.12|453.72|456.42|454.02|456.42|454.02|456.04|453.64|0
1652201080000|2022-05-10 16:44:40|455.66|453.26|456.19|453.79|456.57|454.17|455.66|453.26|0
1652201090000|2022-05-10 16:44:50|455.66|453.26|454.61|452.21|455.66|453.26|454.61|452.21|0
1652201100000|2022-05-10 16:45:00|454.91|452.51|454.31|451.91|454.91|452.51|454.31|451.91|0
1652201110000|2022-05-10 16:45:10|454.54|452.14|455.97|453.57|455.97|453.57|454.54|452.14|0
1652201120000|2022-05-10 16:45:20|455.06|452.66|452.65|450.25|455.06|452.66|452.65|450.25|0
1652201130000|2022-05-10 16:45:30|451.45|449.05|452.43|450.03|452.43|450.03|451.45|449.05|0
1652201140000|2022-05-10 16:45:40|452.95|450.55|451.98|449.58|452.95|450.55|451.98|449.58|0
1652201150000|2022-05-10 16:45:50|452.35|449.95|452.05|449.65|452.5|450.1|451.75|449.35|0
1652201160000|2022-05-10 16:46:00|451.9|449.5|451.15|448.75|451.9|449.5|451.15|448.75|0
1652201170000|2022-05-10 16:46:10|450.55|448.15|451.15|448.75|451.15|448.75|450.55|448.15|0
1652201180000|2022-05-10 16:46:20|450.85|448.45|450.4|448|450.85|448.45|449.95|447.55|0
1652201190000|2022-05-10 16:46:30|450.55|448.15|451.3|448.9|451.3|448.9|450.4|448|0
1652201200000|2022-05-10 16:46:40|451.38|448.98|452.5|450.1|452.5|450.1|451.38|448.98|0
1652201210000|2022-05-10 16:46:50|452.35|449.95|452.65|450.25|452.65|450.25|452.2|449.8|0
1652201220000|2022-05-10 16:47:00|452.5|450.1|452.65|450.25|452.65|450.25|452.5|450.1|0
1652201230000|2022-05-10 16:47:10|452.8|450.4|452.35|449.95|452.8|450.4|452.28|449.88|0
1652201240000|2022-05-10 16:47:20|452.2|449.8|451.68|449.28|452.35|449.95|451.68|449.28|0
1652201250000|2022-05-10 16:47:30|453.1|450.7|453.1|450.7|453.25|450.85|452.95|450.55|0
1652201260000|2022-05-10 16:47:40|453.18|450.78|452.05|449.65|453.18|450.78|452.05|449.65|0
1652201270000|2022-05-10 16:47:50|453.03|450.63|452.95|450.55|453.03|450.63|452.58|450.18|0
1652201280000|2022-05-10 16:48:00|453.4|451|454.16|451.76|454.99|452.59|453.4|451|0
1652201290000|2022-05-10 16:48:10|454.23|451.83|454.46|452.06|454.46|452.06|454.23|451.83|0
1652201300000|2022-05-10 16:48:20|454.31|451.91|453.1|450.7|454.31|451.91|453.1|450.7|0
1652201310000|2022-05-10 16:48:30|452.2|449.8|452.2|449.8|452.2|449.8|452.05|449.65|0
1652201320000|2022-05-10 16:48:40|452.35|449.95|452.05|449.65|453.1|450.7|452.05|449.65|0
1652201330000|2022-05-10 16:48:50|451.9|449.5|449.28|446.88|451.9|449.5|449.28|446.88|0
1652201340000|2022-05-10 16:49:00|448.98|446.58|447.56|445.16|448.98|446.58|447.27|444.87|0
1652201350000|2022-05-10 16:49:10|447.41|445.01|448.46|446.06|448.61|446.21|447.41|445.01|0
1652201360000|2022-05-10 16:49:20|449.06|446.66|449.5|447.1|449.65|447.25|449.06|446.66|0
1652201370000|2022-05-10 16:49:30|449.95|447.55|448.91|446.51|449.95|447.55|448.76|446.36|0
1652201380000|2022-05-10 16:49:40|448.76|446.36|449.8|447.4|449.8|447.4|448.76|446.36|0
1652201390000|2022-05-10 16:49:50|449.65|447.25|450.7|448.3|450.7|448.3|449.65|447.25|0
1652201400000|2022-05-10 16:50:00|451|448.6|451.15|448.75|451.6|449.2|451|448.6|0
1652201410000|2022-05-10 16:50:10|451|448.6|452.5|450.1|452.5|450.1|451|448.6|0
1652201420000|2022-05-10 16:50:20|451.9|449.5|452.2|449.8|452.2|449.8|451.9|449.5|0
1652201430000|2022-05-10 16:50:30|452.95|450.55|452.8|450.4|453.85|451.45|452.73|450.33|0
1652201440000|2022-05-10 16:50:40|452.05|449.65|452.8|450.4|452.8|450.4|452.05|449.65|0
1652201450000|2022-05-10 16:50:50|452.65|450.25|452.35|449.95|452.65|450.25|452.35|449.95|0
1652201460000|2022-05-10 16:51:00|452.2|449.8|452.35|449.95|452.5|450.1|452.2|449.8|0
1652201470000|2022-05-10 16:51:10|452.95|450.55|452.35|449.95|452.95|450.55|452.35|449.95|0
1652201480000|2022-05-10 16:51:20|452.65|450.25|453.1|450.7|453.4|451|452.65|450.25|0
1652201490000|2022-05-10 16:51:30|452.95|450.55|452.95|450.55|452.95|450.55|452.5|450.1|0
1652201500000|2022-05-10 16:51:40|453.4|451|453.7|451.3|453.7|451.3|453.4|451|0
1652201510000|2022-05-10 16:51:50|453.4|451|454.23|451.83|454.23|451.83|453.4|451|0
1652201520000|2022-05-10 16:52:00|454.38|451.98|456.19|453.79|456.19|453.79|454.38|451.98|0
1652201530000|2022-05-10 16:52:10|456.41|454.01|456.95|454.55|456.95|454.55|456.41|454.01|0
1652201540000|2022-05-10 16:52:20|457.85|455.45|456.11|453.71|457.85|455.45|456.11|453.71|0
1652201550000|2022-05-10 16:52:30|456.72|454.32|457.17|454.77|457.17|454.77|456.72|454.32|0
1652201560000|2022-05-10 16:52:40|457.02|454.62|457.02|454.62|457.02|454.62|456.72|454.32|0
1652201570000|2022-05-10 16:52:50|457.17|454.77|457.85|455.45|457.85|455.45|457.17|454.77|0
1652201580000|2022-05-10 16:53:00|457.77|455.37|457.47|455.07|458|455.6|457.47|455.07|0
1652201590000|2022-05-10 16:53:10|457.32|454.92|457.93|455.53|457.93|455.53|457.32|454.92|0
1652201600000|2022-05-10 16:53:20|457.4|455|457.17|454.77|457.4|455|457.17|454.77|0
1652201610000|2022-05-10 16:53:30|457.85|455.45|458.16|455.76|458.23|455.83|457.77|455.37|0
1652201620000|2022-05-10 16:53:40|457.93|455.53|457.93|455.53|458|455.6|457.77|455.37|0
1652201630000|2022-05-10 16:53:50|457.77|455.37|458.38|455.98|458.38|455.98|457.77|455.37|0
1652201640000|2022-05-10 16:54:00|458.83|456.43|458.08|455.68|458.99|456.59|458.08|455.68|0
1652201650000|2022-05-10 16:54:10|457.93|455.53|458.08|455.68|458.23|455.83|457.32|454.92|0
1652201660000|2022-05-10 16:54:20|457.55|455.15|457.47|455.07|457.62|455.22|457.4|455|0
1652201670000|2022-05-10 16:54:30|457.32|454.92|458.68|456.28|458.68|456.28|457.32|454.92|0
1652201680000|2022-05-10 16:54:40|458.38|455.98|457.93|455.53|458.38|455.98|457.77|455.37|0
1652201690000|2022-05-10 16:54:50|457.85|455.45|457.93|455.53|458.68|456.28|457.85|455.45|0
1652201700000|2022-05-10 16:55:00|458.46|456.06|458.91|456.51|458.91|456.51|458.38|455.98|0
1652201710000|2022-05-10 16:55:10|458.83|456.43|455.91|453.51|458.83|456.43|455.91|453.51|0
1652201720000|2022-05-10 16:55:20|455.83|453.43|455.68|453.28|456.13|453.73|455.68|453.28|0
1652201730000|2022-05-10 16:55:30|454.47|452.07|454.32|451.92|454.62|452.22|454.17|451.77|0
1652201740000|2022-05-10 16:55:40|455.53|453.13|454.92|452.52|455.53|453.13|454.77|452.37|0
1652201750000|2022-05-10 16:55:50|454.17|451.77|454.47|452.07|455.07|452.67|454.17|451.77|0
1652201760000|2022-05-10 16:56:00|453.86|451.46|455.53|453.13|455.53|453.13|453.86|451.46|0
1652201770000|2022-05-10 16:56:10|455.45|453.05|454.92|452.52|455.45|453.05|454.7|452.3|0
1652201780000|2022-05-10 16:56:20|455.91|453.51|455.76|453.36|455.98|453.58|455.76|453.36|0
1652201790000|2022-05-10 16:56:30|455.37|452.97|455.53|453.13|455.53|453.13|455.07|452.67|0
1652201800000|2022-05-10 16:56:40|455.45|453.05|455.68|453.28|455.68|453.28|455.37|452.97|0
1652201810000|2022-05-10 16:56:50|456.21|453.81|455.53|453.13|456.21|453.81|455.53|453.13|0
1652201820000|2022-05-10 16:57:00|455.07|452.67|454.55|452.15|455.37|452.97|454.55|452.15|0
1652201830000|2022-05-10 16:57:10|454.47|452.07|454.16|451.76|454.62|452.22|453.94|451.54|0
1652201840000|2022-05-10 16:57:20|454.47|452.07|454.47|452.07|454.92|452.52|454.47|452.07|0
1652201850000|2022-05-10 16:57:30|455.52|453.12|455.45|453.05|455.68|453.28|455.22|452.82|0
1652201860000|2022-05-10 16:57:40|454.77|452.37|454.16|451.76|454.77|452.37|454.16|451.76|0
1652201870000|2022-05-10 16:57:50|454.32|451.92|455.83|453.43|455.83|453.43|454.16|451.76|0
1652201880000|2022-05-10 16:58:00|456.74|454.34|456.74|454.34|457.04|454.64|456.58|454.18|0
1652201890000|2022-05-10 16:58:10|457.04|454.64|457.19|454.79|457.19|454.79|456.89|454.49|0
1652201900000|2022-05-10 16:58:20|457.34|454.94|457.04|454.64|457.34|454.94|457.04|454.64|0
1652201910000|2022-05-10 16:58:30|456.21|453.81|455.83|453.43|456.21|453.81|455.83|453.43|0
1652201920000|2022-05-10 16:58:40|456.13|453.73|456.28|453.88|456.28|453.88|455.98|453.58|0
1652201930000|2022-05-10 16:58:50|456.74|454.34|457.04|454.64|457.04|454.64|456.13|453.73|0
1652201940000|2022-05-10 16:59:00|456.58|454.18|457.04|454.64|457.34|454.94|456.58|454.18|0
1652201950000|2022-05-10 16:59:10|457.34|454.94|456.89|454.49|458.1|455.7|456.89|454.49|0
1652201960000|2022-05-10 16:59:20|456.28|453.88|456.89|454.49|457.49|455.09|456.28|453.88|0
1652201970000|2022-05-10 16:59:30|456.58|454.18|457.12|454.72|457.12|454.72|456.43|454.03|0
1652201980000|2022-05-10 16:59:40|456.58|454.18|456.73|454.33|456.81|454.41|456.51|454.11|0
1652201990000|2022-05-10 16:59:50|456.43|454.03|455.98|453.58|456.43|454.03|455.98|453.58|0
1652202000000|2022-05-10 17:00:00|457.04|454.64|457.04|454.64|457.04|454.64|456.58|454.18|0
1652202010000|2022-05-10 17:00:10|456.43|454.03|456.73|454.33|456.73|454.33|456.28|453.88|0
1652202020000|2022-05-10 17:00:20|457.04|454.64|457.72|455.32|457.72|455.32|457.04|454.64|0
1652202030000|2022-05-10 17:00:30|457.64|455.24|457.19|454.79|457.64|455.24|457.19|454.79|0
1652202040000|2022-05-10 17:00:40|454.77|452.37|453.64|451.24|454.77|452.37|452.96|450.56|0
1652202050000|2022-05-10 17:00:50|454.85|452.45|454.31|451.91|454.85|452.45|454.01|451.61|0
1652202060000|2022-05-10 17:01:00|453.71|451.31|452.81|450.41|453.86|451.46|452.81|450.41|0
1652202070000|2022-05-10 17:01:10|451.45|449.05|451.3|448.9|451.6|449.2|451.3|448.9|0
1652202080000|2022-05-10 17:01:20|449.8|447.4|450.85|448.45|450.85|448.45|449.8|447.4|0
1652202090000|2022-05-10 17:01:30|450.55|448.15|450.55|448.15|451.15|448.75|450.55|448.15|0
1652202100000|2022-05-10 17:01:40|450.03|447.63|450.85|448.45|451.15|448.75|449.95|447.55|0
1652202110000|2022-05-10 17:01:50|450.4|448|451.15|448.75|451.15|448.75|450.4|448|0
1652202120000|2022-05-10 17:02:00|451|448.6|451|448.6|451.3|448.9|451|448.6|0
1652202130000|2022-05-10 17:02:10|450.4|448|450.7|448.3|450.7|448.3|449.95|447.55|0
1652202140000|2022-05-10 17:02:20|450.55|448.15|449.8|447.4|450.55|448.15|449.8|447.4|0
1652202150000|2022-05-10 17:02:30|449.2|446.8|448.68|446.28|449.2|446.8|448|445.6|0
1652202160000|2022-05-10 17:02:40|448.75|446.35|448.6|446.2|449.05|446.65|448.6|446.2|0
1652202170000|2022-05-10 17:02:50|448.3|445.9|449.35|446.95|449.8|447.4|448.3|445.9|0
1652202180000|2022-05-10 17:03:00|449.28|446.88|449.05|446.65|449.5|447.1|449.05|446.65|0
1652202190000|2022-05-10 17:03:10|449.2|446.8|448.3|445.9|449.28|446.88|448.3|445.9|0
1652202200000|2022-05-10 17:03:20|448.6|446.2|447.93|445.53|448.75|446.35|447.93|445.53|0
1652202210000|2022-05-10 17:03:30|448.3|445.9|448|445.6|448.3|445.9|448|445.6|0
1652202220000|2022-05-10 17:03:40|448.45|446.05|447.78|445.38|448.45|446.05|447.78|445.38|0
1652202230000|2022-05-10 17:03:50|447.85|445.45|447.93|445.53|448.15|445.75|447.85|445.45|0
1652202240000|2022-05-10 17:04:00|448.3|445.9|447.7|445.3|448.3|445.9|447.4|445|0
1652202250000|2022-05-10 17:04:10|447.25|444.85|446.8|444.4|447.25|444.85|446.8|444.4|0
1652202260000|2022-05-10 17:04:20|447.55|445.15|448.45|446.05|448.45|446.05|447.55|445.15|0
1652202270000|2022-05-10 17:04:30|449.05|446.65|449.5|447.1|449.5|447.1|449.05|446.65|0
1652202280000|2022-05-10 17:04:40|449.88|447.48|450.4|448|451|448.6|449.88|447.48|0
1652202290000|2022-05-10 17:04:50|449.65|447.25|448.6|446.2|449.65|447.25|448.6|446.2|0
1652202300000|2022-05-10 17:05:00|448.83|446.43|447.85|445.45|449.05|446.65|447.7|445.3|0
1652202310000|2022-05-10 17:05:10|446.36|443.96|445.91|443.51|446.95|444.55|445.84|443.44|0
1652202320000|2022-05-10 17:05:20|445.46|443.06|445.01|442.61|445.46|443.06|445.01|442.61|0
1652202330000|2022-05-10 17:05:30|445.61|443.21|445.76|443.36|446.13|443.73|445.61|443.21|0
1652202340000|2022-05-10 17:05:40|445.91|443.51|444.79|442.39|446.06|443.66|444.79|442.39|0
1652202350000|2022-05-10 17:05:50|444.72|442.32|443.67|441.27|444.86|442.46|443.67|441.27|0
1652202360000|2022-05-10 17:06:00|444.12|441.72|445.46|443.06|445.84|443.44|444.12|441.72|0
1652202370000|2022-05-10 17:06:10|445.91|443.51|445.46|443.06|446.06|443.66|445.01|442.61|0
1652202380000|2022-05-10 17:06:20|446.06|443.66|447.1|444.7|447.1|444.7|446.06|443.66|0
1652202390000|2022-05-10 17:06:30|446.95|444.55|447.25|444.85|447.85|445.45|446.95|444.55|0
1652202400000|2022-05-10 17:06:40|445.01|442.61|445.76|443.36|445.76|443.36|445.01|442.61|0
1652202410000|2022-05-10 17:06:50|445.31|442.91|446.06|443.66|446.06|443.66|445.31|442.91|0
1652202420000|2022-05-10 17:07:00|445.46|443.06|445.01|442.61|445.46|443.06|445.01|442.61|0
1652202430000|2022-05-10 17:07:10|445.46|443.06|444.86|442.46|445.46|443.06|444.79|442.39|0
1652202440000|2022-05-10 17:07:20|445.31|442.91|444.42|442.02|445.31|442.91|444.42|442.02|0
1652202450000|2022-05-10 17:07:30|444.27|441.87|444.27|441.87|444.42|442.02|444.27|441.87|0
1652202460000|2022-05-10 17:07:40|442.92|440.52|444.11|441.71|444.11|441.71|442.92|440.52|0
1652202470000|2022-05-10 17:07:50|443.81|441.41|443.96|441.56|444.04|441.64|443.81|441.41|0
1652202480000|2022-05-10 17:08:00|444.41|442.01|444.71|442.31|444.71|442.31|444.41|442.01|0
1652202490000|2022-05-10 17:08:10|444.11|441.71|444.26|441.86|444.41|442.01|444.11|441.71|0
1652202500000|2022-05-10 17:08:20|444.56|442.16|445.3|442.9|445.3|442.9|444.56|442.16|0
1652202510000|2022-05-10 17:08:30|444.86|442.46|445.75|443.35|446.05|443.65|444.86|442.46|0
1652202520000|2022-05-10 17:08:40|445.53|443.13|445.45|443.05|445.6|443.2|445.45|443.05|0
1652202530000|2022-05-10 17:08:50|445.3|442.9|444.41|442.01|445.3|442.9|444.26|441.86|0
1652202540000|2022-05-10 17:09:00|443.96|441.56|443.96|441.56|443.96|441.56|443.96|441.56|0
1652202550000|2022-05-10 17:09:10|444.19|441.79|444.41|442.01|444.41|442.01|444.19|441.79|0
1652202560000|2022-05-10 17:09:20|445|442.6|444.93|442.53|445|442.6|444.86|442.46|0
1652202570000|2022-05-10 17:09:30|445|442.6|444.26|441.86|445|442.6|444.26|441.86|0
1652202580000|2022-05-10 17:09:40|443.81|441.41|444.11|441.71|444.11|441.71|443.36|440.96|0
1652202590000|2022-05-10 17:09:50|443.66|441.26|442.92|440.52|443.74|441.34|442.92|440.52|0
1652202600000|2022-05-10 17:10:00|444.71|442.31|446.35|443.95|446.35|443.95|444.41|442.01|0
1652202610000|2022-05-10 17:10:10|445.75|443.35|446.5|444.1|446.5|444.1|445.75|443.35|0
1652202620000|2022-05-10 17:10:20|445.9|443.5|445.75|443.35|446.2|443.8|445.75|443.35|0
1652202630000|2022-05-10 17:10:30|446.5|444.1|445.98|443.58|446.5|444.1|445.98|443.58|0
1652202640000|2022-05-10 17:10:40|446.35|443.95|447.25|444.85|447.25|444.85|446.35|443.95|0
1652202650000|2022-05-10 17:10:50|447.1|444.7|447.4|445|447.4|445|447.1|444.7|0
1652202660000|2022-05-10 17:11:00|447.25|444.85|447.93|445.53|448.6|446.2|447.25|444.85|0
1652202670000|2022-05-10 17:11:10|447.85|445.45|448.15|445.75|448.15|445.75|447.85|445.45|0
1652202680000|2022-05-10 17:11:20|447.85|445.45|447.63|445.23|448.6|446.2|447.63|445.23|0
1652202690000|2022-05-10 17:11:30|447.4|445|448|445.6|448|445.6|447.33|444.93|0
1652202700000|2022-05-10 17:11:40|447.85|445.45|448.15|445.75|448.15|445.75|447.85|445.45|0
1652202710000|2022-05-10 17:11:50|447.85|445.45|447.85|445.45|448|445.6|447.7|445.3|0
1652202720000|2022-05-10 17:12:00|448.68|446.28|448.3|445.9|448.68|446.28|448|445.6|0
1652202730000|2022-05-10 17:12:10|448.45|446.05|448.6|446.2|448.6|446.2|448.3|445.9|0
1652202740000|2022-05-10 17:12:20|448.75|446.35|449.2|446.8|449.35|446.95|448.75|446.35|0
1652202750000|2022-05-10 17:12:30|449.05|446.65|449.05|446.65|449.05|446.65|448.75|446.35|0
1652202760000|2022-05-10 17:12:40|449.5|447.1|449.5|447.1|449.5|447.1|449.2|446.8|0
1652202770000|2022-05-10 17:12:50|449.35|446.95|448.6|446.2|449.35|446.95|448.6|446.2|0
1652202780000|2022-05-10 17:13:00|448.3|445.9|448.98|446.58|449.2|446.8|448.3|445.9|0
1652202790000|2022-05-10 17:13:10|448.9|446.5|448.3|445.9|449.05|446.65|448.3|445.9|0
1652202800000|2022-05-10 17:13:20|447.7|445.3|447.55|445.15|448.45|446.05|447.55|445.15|0
1652202810000|2022-05-10 17:13:30|448|445.6|448.9|446.5|448.9|446.5|448|445.6|0
1652202820000|2022-05-10 17:13:40|448.45|446.05|448.75|446.35|448.75|446.35|448.45|446.05|0
1652202830000|2022-05-10 17:13:50|448.98|446.58|449.95|447.55|449.95|447.55|448.98|446.58|0
1652202840000|2022-05-10 17:14:00|449.65|447.25|450.55|448.15|450.55|448.15|449.65|447.25|0
1652202850000|2022-05-10 17:14:10|450.4|448|450.25|447.85|450.4|448|450.25|447.85|0
1652202860000|2022-05-10 17:14:20|450.1|447.7|449.5|447.1|450.1|447.7|449.5|447.1|0
1652202870000|2022-05-10 17:14:30|448.3|445.9|448|445.6|448.3|445.9|448|445.6|0
1652202880000|2022-05-10 17:14:40|448.6|446.2|448.3|445.9|448.6|446.2|447.1|444.7|0
1652202890000|2022-05-10 17:14:50|448.22|445.82|447.7|445.3|448.45|446.05|447.7|445.3|0
1652202900000|2022-05-10 17:15:00|447.25|444.85|448|445.6|448|445.6|447.25|444.85|0
1652202910000|2022-05-10 17:15:10|448.45|446.05|448.45|446.05|448.45|446.05|448.22|445.82|0
1652202920000|2022-05-10 17:15:20|448.98|446.58|450.55|448.15|450.55|448.15|448.98|446.58|0
1652202930000|2022-05-10 17:15:30|451.31|448.91|452.06|449.66|452.06|449.66|451.31|448.91|0
1652202940000|2022-05-10 17:15:40|452.66|450.26|450.4|448|452.66|450.26|450.4|448|0
1652202950000|2022-05-10 17:15:50|449.8|447.4|449.8|447.4|449.8|447.4|449.05|446.65|0
1652202960000|2022-05-10 17:16:00|450.1|447.7|449.95|447.55|450.1|447.7|449.73|447.33|0
1652202970000|2022-05-10 17:16:10|448.9|446.5|445.6|443.2|448.9|446.5|445.6|443.2|0
1652202980000|2022-05-10 17:16:20|446.2|443.8|446.28|443.88|446.28|443.88|445.9|443.5|0
1652202990000|2022-05-10 17:16:30|446.5|444.1|447.17|444.77|447.17|444.77|446.05|443.65|0
1652203000000|2022-05-10 17:16:40|447.1|444.7|446.72|444.32|447.4|445|446.72|444.32|0
1652203010000|2022-05-10 17:16:50|446.87|444.47|448.3|445.9|448.3|445.9|446.87|444.47|0
1652203020000|2022-05-10 17:17:00|448.6|446.2|451|448.6|451.61|449.21|448.6|446.2|0
1652203030000|2022-05-10 17:17:10|451.15|448.75|450.85|448.45|451.15|448.75|450.78|448.38|0
1652203040000|2022-05-10 17:17:20|451.15|448.75|451.61|449.21|452.06|449.66|451.15|448.75|0
1652203050000|2022-05-10 17:17:30|451.76|449.36|451.15|448.75|451.91|449.51|451.15|448.75|0
1652203060000|2022-05-10 17:17:40|452.06|449.66|452.51|450.11|452.51|450.11|451.76|449.36|0
1652203070000|2022-05-10 17:17:50|452.21|449.81|451.99|449.59|452.21|449.81|451.84|449.44|0
1652203080000|2022-05-10 17:18:00|451.84|449.44|451.3|448.9|451.91|449.51|451.3|448.9|0
1652203090000|2022-05-10 17:18:10|449.5|447.1|450.55|448.15|450.55|448.15|449.5|447.1|0
1652203100000|2022-05-10 17:18:20|451|448.6|451|448.6|451.3|448.9|451|448.6|0
1652203110000|2022-05-10 17:18:30|450.55|448.15|449.95|447.55|450.85|448.45|449.95|447.55|0
1652203120000|2022-05-10 17:18:40|450.1|447.7|449.95|447.55|450.33|447.93|449.8|447.4|0
1652203130000|2022-05-10 17:18:50|449.42|447.02|450.4|448|450.4|448|449.42|447.02|0
1652203140000|2022-05-10 17:19:00|451.08|448.68|450.55|448.15|451.08|448.68|450.55|448.15|0
1652203150000|2022-05-10 17:19:10|451|448.6|452.06|449.66|452.06|449.66|451|448.6|0
1652203160000|2022-05-10 17:19:20|452.21|449.81|452.36|449.96|452.36|449.96|451.91|449.51|0
1652203170000|2022-05-10 17:19:30|452.14|449.74|451.3|448.9|452.14|449.74|451.3|448.9|0
1652203180000|2022-05-10 17:19:40|450.7|448.3|451.3|448.9|451.76|449.36|450.7|448.3|0
1652203190000|2022-05-10 17:19:50|451.45|449.05|450.7|448.3|451.45|449.05|450.7|448.3|0
1652203200000|2022-05-10 17:20:00|448.29|445.89|449.65|447.25|449.8|447.4|448.29|445.89|0
1652203210000|2022-05-10 17:20:10|449.95|447.55|449.05|446.65|449.95|447.55|449.05|446.65|0
1652203220000|2022-05-10 17:20:20|448.74|446.34|449.35|446.95|449.35|446.95|448.59|446.19|0
1652203230000|2022-05-10 17:20:30|449.5|447.1|451.6|449.2|451.6|449.2|449.5|447.1|0
1652203240000|2022-05-10 17:20:40|451.45|449.05|451.91|449.51|451.91|449.51|451.3|448.9|0
1652203250000|2022-05-10 17:20:50|451.3|448.9|452.21|449.81|452.21|449.81|451.08|448.68|0
1652203260000|2022-05-10 17:21:00|452.29|449.89|452.51|450.11|452.51|450.11|452.29|449.89|0
1652203270000|2022-05-10 17:21:10|452.36|449.96|451.45|449.05|452.36|449.96|451.45|449.05|0
1652203280000|2022-05-10 17:21:20|451.76|449.36|450.1|447.7|451.76|449.36|450.1|447.7|0
1652203290000|2022-05-10 17:21:30|449.95|447.55|449.95|447.55|449.95|447.55|449.87|447.47|0
1652203300000|2022-05-10 17:21:40|449.57|447.17|449.27|446.87|449.57|447.17|448.74|446.34|0
1652203310000|2022-05-10 17:21:50|448.89|446.49|449.19|446.79|449.19|446.79|448.74|446.34|0
1652203320000|2022-05-10 17:22:00|448.59|446.19|449.19|446.79|449.19|446.79|448.14|445.74|0
1652203330000|2022-05-10 17:22:10|449.5|447.1|449.35|446.95|449.5|447.1|448.97|446.57|0
1652203340000|2022-05-10 17:22:20|449.19|446.79|448.67|446.27|449.19|446.79|448.59|446.19|0
1652203350000|2022-05-10 17:22:30|447.84|445.44|448.29|445.89|448.29|445.89|447.84|445.44|0
1652203360000|2022-05-10 17:22:40|448.59|446.19|450.02|447.62|450.02|447.62|448.59|446.19|0
1652203370000|2022-05-10 17:22:50|449.95|447.55|450.85|448.45|451|448.6|449.95|447.55|0
1652203380000|2022-05-10 17:23:00|451.75|449.35|451.45|449.05|451.75|449.35|450.4|448|0
1652203390000|2022-05-10 17:23:10|451.3|448.9|451.6|449.2|451.6|449.2|451.15|448.75|0
1652203400000|2022-05-10 17:23:20|451.15|448.75|451.15|448.75|451.45|449.05|451.15|448.75|0
1652203410000|2022-05-10 17:23:30|451.45|449.05|450.25|447.85|451.45|449.05|450.25|447.85|0
1652203420000|2022-05-10 17:23:40|450.4|448|450.33|447.93|450.4|448|449.95|447.55|0
1652203430000|2022-05-10 17:23:50|451.45|449.05|453.34|450.94|453.34|450.94|451.45|449.05|0
1652203440000|2022-05-10 17:24:00|453.49|451.09|453.26|450.86|453.8|451.4|453.26|450.86|0
1652203450000|2022-05-10 17:24:10|453.57|451.17|453.11|450.71|453.57|451.17|453.11|450.71|0
1652203460000|2022-05-10 17:24:20|453.26|450.86|451|448.6|453.26|450.86|451|448.6|0
1652203470000|2022-05-10 17:24:30|451.3|448.9|451.15|448.75|451.3|448.9|450.4|448|0
1652203480000|2022-05-10 17:24:40|451.08|448.68|450.7|448.3|451.15|448.75|450.63|448.23|0
1652203490000|2022-05-10 17:24:50|450.1|447.7|450.1|447.7|451.15|448.75|450.1|447.7|0
1652203500000|2022-05-10 17:25:00|449.64|447.24|447.77|445.37|449.64|447.24|447.39|444.99|0
1652203510000|2022-05-10 17:25:10|447.54|445.14|447.77|445.37|448.29|445.89|447.54|445.14|0
1652203520000|2022-05-10 17:25:20|447.84|445.44|447.32|444.92|447.84|445.44|447.24|444.84|0
1652203530000|2022-05-10 17:25:30|447.54|445.14|446.42|444.02|447.99|445.59|446.42|444.02|0
1652203540000|2022-05-10 17:25:40|446.49|444.09|446.04|443.64|447.09|444.69|446.04|443.64|0
1652203550000|2022-05-10 17:25:50|446.42|444.02|446.57|444.17|446.87|444.47|446.42|444.02|0
1652203560000|2022-05-10 17:26:00|446.34|443.94|447.32|444.92|447.32|444.92|446.34|443.94|0
1652203570000|2022-05-10 17:26:10|447.54|445.14|448.44|446.04|448.59|446.19|447.54|445.14|0
1652203580000|2022-05-10 17:26:20|447.99|445.59|447.84|445.44|448.22|445.82|447.84|445.44|0
1652203590000|2022-05-10 17:26:30|447.02|444.62|447.84|445.44|447.92|445.52|447.02|444.62|0
1652203600000|2022-05-10 17:26:40|447.69|445.29|447.24|444.84|447.69|445.29|447.09|444.69|0
1652203610000|2022-05-10 17:26:50|446.79|444.39|446.19|443.79|446.79|444.39|445.82|443.42|0
1652203620000|2022-05-10 17:27:00|445.74|443.34|445.15|442.75|445.89|443.49|444.85|442.45|0
1652203630000|2022-05-10 17:27:10|444.85|442.45|445.97|443.57|445.97|443.57|444.85|442.45|0
1652203640000|2022-05-10 17:27:20|446.49|444.09|446.79|444.39|446.94|444.54|446.49|444.09|0
1652203650000|2022-05-10 17:27:30|446.27|443.87|445.74|443.34|446.34|443.94|445.74|443.34|0
1652203660000|2022-05-10 17:27:40|445.59|443.19|444.92|442.52|445.59|443.19|444.92|442.52|0
1652203670000|2022-05-10 17:27:50|445.15|442.75|445|442.6|445.22|442.82|444.85|442.45|0
1652203680000|2022-05-10 17:28:00|445.89|443.49|446.64|444.24|446.64|444.24|445.89|443.49|0
1652203690000|2022-05-10 17:28:10|446.79|444.39|445.07|442.67|446.79|444.39|445.07|442.67|0
1652203700000|2022-05-10 17:28:20|445.44|443.04|445|442.6|445.89|443.49|445|442.6|0
1652203710000|2022-05-10 17:28:30|444.55|442.15|444.77|442.37|444.85|442.45|444.55|442.15|0
1652203720000|2022-05-10 17:28:40|444.4|442|443.06|440.66|444.4|442|443.06|440.66|0
1652203730000|2022-05-10 17:28:50|443.35|440.95|441.72|439.32|443.35|440.95|441.72|439.32|0
1652203740000|2022-05-10 17:29:00|441.94|439.54|440.9|438.5|441.94|439.54|440.83|438.43|0
1652203750000|2022-05-10 17:29:10|441.05|438.65|442.16|439.76|442.16|439.76|440.97|438.57|0
1652203760000|2022-05-10 17:29:20|441.79|439.39|440.53|438.13|441.79|439.39|440.38|437.98|0
1652203770000|2022-05-10 17:29:30|440.46|438.06|440.31|437.91|440.68|438.28|440.31|437.91|0
1652203780000|2022-05-10 17:29:40|440.68|438.28|440.46|438.06|440.68|438.28|440.23|437.83|0
1652203790000|2022-05-10 17:29:50|440.23|437.83|439.64|437.24|440.23|437.83|439.49|437.09|0
1652203800000|2022-05-10 17:30:00|437.94|435.54|438.31|435.91|438.31|435.91|437.94|435.54|0
1652203810000|2022-05-10 17:30:10|438.45|436.05|436.98|434.58|438.45|436.05|436.98|434.58|0
1652203820000|2022-05-10 17:30:20|437.35|434.95|437.27|434.87|437.35|434.95|436.98|434.58|0
1652203830000|2022-05-10 17:30:30|437.42|435.02|437.12|434.72|437.42|435.02|436.24|433.84|0
1652203840000|2022-05-10 17:30:40|437.42|435.02|437.57|435.17|437.57|435.17|436.98|434.58|0
1652203850000|2022-05-10 17:30:50|437.42|435.02|437.71|435.31|437.71|435.31|437.27|434.87|0
1652203860000|2022-05-10 17:31:00|437.12|434.72|440.91|438.51|440.91|438.51|437.12|434.72|0
1652203870000|2022-05-10 17:31:10|437.14|434.74|437.58|435.18|437.73|435.33|437.14|434.74|0
1652203880000|2022-05-10 17:31:20|437.43|435.03|437.14|434.74|437.43|435.03|436.84|434.44|0
1652203890000|2022-05-10 17:31:30|437.29|434.89|436.69|434.29|437.81|435.41|436.69|434.29|0
1652203900000|2022-05-10 17:31:40|436.84|434.44|436.47|434.07|437.14|434.74|436.47|434.07|0
1652203910000|2022-05-10 17:31:50|436.4|434|437.14|434.74|437.14|434.74|436.18|433.78|0
1652203920000|2022-05-10 17:32:00|435.95|433.55|435.81|433.41|435.95|433.55|435.81|433.41|0
1652203930000|2022-05-10 17:32:10|436.84|434.44|435.95|433.55|436.84|434.44|435.95|433.55|0
1652203940000|2022-05-10 17:32:20|435.36|432.96|435.36|432.96|435.51|433.11|435.36|432.96|0
1652203950000|2022-05-10 17:32:30|435.07|432.67|435.07|432.67|435.22|432.82|435.07|432.67|0
1652203960000|2022-05-10 17:32:40|435.22|432.82|434.63|432.23|435.22|432.82|434.63|432.23|0
1652203970000|2022-05-10 17:32:50|434.85|432.45|434.63|432.23|434.85|432.45|434.48|432.08|0
1652203980000|2022-05-10 17:33:00|434.33|431.93|434.04|431.64|434.41|432.01|434.04|431.64|0
1652203990000|2022-05-10 17:33:10|433.89|431.49|433.6|431.2|433.89|431.49|433.6|431.2|0
1652204000000|2022-05-10 17:33:20|433.45|431.05|434.19|431.79|434.19|431.79|433.45|431.05|0
1652204010000|2022-05-10 17:33:30|434.33|431.93|434.19|431.79|434.33|431.93|433.97|431.57|0
1652204020000|2022-05-10 17:33:40|433.67|431.27|433.89|431.49|434.11|431.71|433.67|431.27|0
1652204030000|2022-05-10 17:33:50|434.18|431.78|435.36|432.96|435.36|432.96|434.18|431.78|0
1652204040000|2022-05-10 17:34:00|435.07|432.67|434.77|432.37|435.07|432.67|434.77|432.37|0
1652204050000|2022-05-10 17:34:10|434.18|431.78|434.04|431.64|434.33|431.93|434.04|431.64|0
1652204060000|2022-05-10 17:34:20|433.89|431.49|433.74|431.34|433.89|431.49|433.15|430.75|0
1652204070000|2022-05-10 17:34:30|433.89|431.49|433.6|431.2|433.89|431.49|433.38|430.98|0
1652204080000|2022-05-10 17:34:40|434.18|431.78|432.86|430.46|434.18|431.78|432.86|430.46|0
1652204090000|2022-05-10 17:34:50|433.45|431.05|433.01|430.61|433.6|431.2|433.01|430.61|0
1652204100000|2022-05-10 17:35:00|433.08|430.68|429.86|427.46|433.08|430.68|429.86|427.46|0
1652204110000|2022-05-10 17:35:10|430.44|428.04|429.78|427.38|430.74|428.34|429.78|427.38|0
1652204120000|2022-05-10 17:35:20|430.37|427.97|429.64|427.24|430.44|428.04|429.49|427.09|0
1652204130000|2022-05-10 17:35:30|427.74|425.34|428.76|426.36|428.84|426.44|427.74|425.34|0
1652204140000|2022-05-10 17:35:40|428.61|426.21|427.96|425.56|428.61|426.21|427.96|425.56|0
1652204150000|2022-05-10 17:35:50|428.32|425.92|428.76|426.36|428.91|426.51|428.32|425.92|0
1652204160000|2022-05-10 17:36:00|428.18|425.78|427.88|425.48|428.18|425.78|427.3|424.9|0
1652204170000|2022-05-10 17:36:10|427.59|425.19|428.03|425.63|428.03|425.63|427.45|425.05|0
1652204180000|2022-05-10 17:36:20|427.45|425.05|427.15|424.75|427.45|425.05|427.01|424.61|0
1652204190000|2022-05-10 17:36:30|427.01|424.61|426.28|423.88|427.01|424.61|426.28|423.88|0
1652204200000|2022-05-10 17:36:40|427.15|424.75|427.59|425.19|427.59|425.19|427.15|424.75|0
1652204210000|2022-05-10 17:36:50|427.45|425.05|428.61|426.21|428.61|426.21|427.45|425.05|0
1652204220000|2022-05-10 17:37:00|428.17|425.77|428.47|426.07|428.61|426.21|428.17|425.77|0
1652204230000|2022-05-10 17:37:10|428.9|426.5|428.17|425.77|428.9|426.5|428.17|425.77|0
1652204240000|2022-05-10 17:37:20|428.32|425.92|428.03|425.63|428.32|425.92|428.03|425.63|0
1652204250000|2022-05-10 17:37:30|427.81|425.41|426.57|424.17|427.81|425.41|425.84|423.44|0
1652204260000|2022-05-10 17:37:40|426.21|423.81|426.86|424.46|426.86|424.46|426.14|423.74|0
1652204270000|2022-05-10 17:37:50|427.01|424.61|427.59|425.19|427.59|425.19|427.01|424.61|0
1652204280000|2022-05-10 17:38:00|427.45|425.05|428.03|425.63|428.03|425.63|427.45|425.05|0
1652204290000|2022-05-10 17:38:10|427.88|425.48|427.3|424.9|427.88|425.48|426.86|424.46|0
1652204300000|2022-05-10 17:38:20|427.88|425.48|427.3|424.9|427.88|425.48|427.23|424.83|0
1652204310000|2022-05-10 17:38:30|427.45|425.05|426.43|424.03|427.45|425.05|426.43|424.03|0
1652204320000|2022-05-10 17:38:40|426.57|424.17|427.45|425.05|427.45|425.05|426.57|424.17|0
1652204330000|2022-05-10 17:38:50|426.86|424.46|426.86|424.46|427.3|424.9|426.28|423.88|0
1652204340000|2022-05-10 17:39:00|427.01|424.61|427.59|425.19|427.59|425.19|427.01|424.61|0
1652204350000|2022-05-10 17:39:10|427.88|425.48|427.74|425.34|427.88|425.48|427.15|424.75|0
1652204360000|2022-05-10 17:39:20|427.59|425.19|426.86|424.46|427.59|425.19|426.86|424.46|0
1652204370000|2022-05-10 17:39:30|427.01|424.61|427.67|425.27|427.67|425.27|427.01|424.61|0
1652204380000|2022-05-10 17:39:40|427.44|425.04|427.81|425.41|427.81|425.41|427.44|425.04|0
1652204390000|2022-05-10 17:39:50|427.88|425.48|426.72|424.32|427.88|425.48|426.72|424.32|0
1652204400000|2022-05-10 17:40:00|426.5|424.1|426.28|423.88|426.5|424.1|426.28|423.88|0
1652204410000|2022-05-10 17:40:10|426.43|424.03|425.84|423.44|426.43|424.03|425.84|423.44|0
1652204420000|2022-05-10 17:40:20|425.12|422.72|424.83|422.43|425.12|422.72|424.83|422.43|0
1652204430000|2022-05-10 17:40:30|423.96|421.56|423.52|421.12|423.96|421.56|423.52|421.12|0
1652204440000|2022-05-10 17:40:40|423.38|420.98|423.23|420.83|423.81|421.41|423.23|420.83|0
1652204450000|2022-05-10 17:40:50|423.81|421.41|422.8|420.4|423.81|421.41|422.8|420.4|0
1652204460000|2022-05-10 17:41:00|422.58|420.18|423.09|420.69|423.38|420.98|422.58|420.18|0
1652204470000|2022-05-10 17:41:10|422.94|420.54|423.23|420.83|423.23|420.83|422.51|420.11|0
1652204480000|2022-05-10 17:41:20|423.09|420.69|423.52|421.12|423.52|421.12|422.94|420.54|0
1652204490000|2022-05-10 17:41:30|423.09|420.69|422.44|420.04|423.09|420.69|422.36|419.96|0
1652204500000|2022-05-10 17:41:40|422.36|419.96|421.64|419.24|422.36|419.96|421.64|419.24|0
1652204510000|2022-05-10 17:41:50|421.35|418.95|421.07|418.67|421.43|419.03|421.07|418.67|0
1652204520000|2022-05-10 17:42:00|421.35|418.95|420.78|418.38|421.35|418.95|420.13|417.73|0
1652204530000|2022-05-10 17:42:10|420.71|418.31|420.63|418.23|420.71|418.31|420.49|418.09|0
1652204540000|2022-05-10 17:42:20|421.21|418.81|422.44|420.04|422.44|420.04|421.21|418.81|0
1652204550000|2022-05-10 17:42:30|422.15|419.75|420.92|418.52|422.15|419.75|420.92|418.52|0
1652204560000|2022-05-10 17:42:40|421.21|418.81|421.35|418.95|421.64|419.24|421.21|418.81|0
1652204570000|2022-05-10 17:42:50|421.06|418.66|420.34|417.94|421.06|418.66|420.06|417.66|0
1652204580000|2022-05-10 17:43:00|421.06|418.66|420.2|417.8|421.06|418.66|420.2|417.8|0
1652204590000|2022-05-10 17:43:10|420.56|418.16|420.06|417.66|420.56|418.16|420.06|417.66|0
1652204600000|2022-05-10 17:43:20|419.77|417.37|419.7|417.3|419.77|417.37|419.7|417.3|0
1652204610000|2022-05-10 17:43:30|419.91|417.51|420.34|417.94|420.63|418.23|419.91|417.51|0
1652204620000|2022-05-10 17:43:40|421.06|418.66|421.06|418.66|421.5|419.1|421.06|418.66|0
1652204630000|2022-05-10 17:43:50|420.92|418.52|420.34|417.94|420.92|418.52|420.34|417.94|0
1652204640000|2022-05-10 17:44:00|421.21|418.81|421.35|418.95|421.35|418.95|420.49|418.09|0
1652204650000|2022-05-10 17:44:10|421.21|418.81|422.36|419.96|422.8|420.4|421.06|418.66|0
1652204660000|2022-05-10 17:44:20|422.07|419.67|422.65|420.25|422.8|420.4|422.07|419.67|0
1652204670000|2022-05-10 17:44:30|422.8|420.4|423.38|420.98|423.38|420.98|422.8|420.4|0
1652204680000|2022-05-10 17:44:40|423.09|420.69|423.02|420.62|423.09|420.69|422.94|420.54|0
1652204690000|2022-05-10 17:44:50|422.36|419.96|422.51|420.11|422.8|420.4|422.36|419.96|0
1652204700000|2022-05-10 17:45:00|425.02|422.62|421.99|419.59|425.02|422.62|421.99|419.59|0
1652204710000|2022-05-10 17:45:10|421.41|419.01|421.99|419.59|422.13|419.73|421.41|419.01|0
1652204720000|2022-05-10 17:45:20|422.56|420.16|422.56|420.16|423|420.6|422.49|420.09|0
1652204730000|2022-05-10 17:45:30|422.13|419.73|421.7|419.3|422.28|419.88|421.7|419.3|0
1652204740000|2022-05-10 17:45:40|421.27|418.87|421.27|418.87|421.55|419.15|421.27|418.87|0
1652204750000|2022-05-10 17:45:50|421.99|419.59|422.06|419.66|422.56|420.16|421.99|419.59|0
1652204760000|2022-05-10 17:46:00|421.77|419.37|421.55|419.15|421.77|419.37|421.12|418.72|0
1652204770000|2022-05-10 17:46:10|420.98|418.58|420.98|418.58|421.12|418.72|420.98|418.58|0
1652204780000|2022-05-10 17:46:20|421.7|419.3|422.13|419.73|422.13|419.73|421.27|418.87|0
1652204790000|2022-05-10 17:46:30|421.55|419.15|421.84|419.44|421.84|419.44|421.27|418.87|0
1652204800000|2022-05-10 17:46:40|421.55|419.15|421.12|418.72|421.55|419.15|421.12|418.72|0
1652204810000|2022-05-10 17:46:50|421.27|418.87|421.12|418.72|421.41|419.01|421.12|418.72|0
1652204820000|2022-05-10 17:47:00|421.41|419.01|419.97|417.57|421.41|419.01|419.97|417.57|0
1652204830000|2022-05-10 17:47:10|420.11|417.71|419.11|416.71|420.4|418|419.11|416.71|0
1652204840000|2022-05-10 17:47:20|418.89|416.49|418.68|416.28|419.39|416.99|418.68|416.28|0
1652204850000|2022-05-10 17:47:30|418.39|415.99|417.96|415.56|418.39|415.99|417.39|414.99|0
1652204860000|2022-05-10 17:47:40|417.67|415.27|417.39|414.99|417.82|415.42|417.39|414.99|0
1652204870000|2022-05-10 17:47:50|416.81|414.41|417.39|414.99|417.39|414.99|416.81|414.41|0
1652204880000|2022-05-10 17:48:00|417.24|414.84|417.24|414.84|418.25|415.85|417.24|414.84|0
1652204890000|2022-05-10 17:48:10|417.82|415.42|418.25|415.85|418.25|415.85|417.53|415.13|0
1652204900000|2022-05-10 17:48:20|418.1|415.7|418.68|416.28|418.68|416.28|417.96|415.56|0
1652204910000|2022-05-10 17:48:30|418.53|416.13|419.76|417.36|419.76|417.36|418.53|416.13|0
1652204920000|2022-05-10 17:48:40|419.68|417.28|418.68|416.28|419.68|417.28|418.68|416.28|0
1652204930000|2022-05-10 17:48:50|418.96|416.56|418.39|415.99|418.96|416.56|418.39|415.99|0
1652204940000|2022-05-10 17:49:00|417.67|415.27|416.53|414.13|417.67|415.27|416.53|414.13|0
1652204950000|2022-05-10 17:49:10|416.17|413.77|416.81|414.41|416.81|414.41|416.17|413.77|0
1652204960000|2022-05-10 17:49:20|416.96|414.56|417.81|415.41|417.81|415.41|416.96|414.56|0
1652204970000|2022-05-10 17:49:30|417.53|415.13|417.24|414.84|417.53|415.13|417.1|414.7|0
1652204980000|2022-05-10 17:49:40|417.53|415.13|416.38|413.98|417.53|415.13|416.38|413.98|0
1652204990000|2022-05-10 17:49:50|416.81|414.41|416.38|413.98|416.81|414.41|416.38|413.98|0
1652205000000|2022-05-10 17:50:00|416.53|414.13|417.24|414.84|417.24|414.84|416.24|413.84|0
1652205010000|2022-05-10 17:50:10|417.1|414.7|416.81|414.41|417.1|414.7|416.31|413.91|0
1652205020000|2022-05-10 17:50:20|416.96|414.56|417.1|414.7|417.24|414.84|416.96|414.56|0
1652205030000|2022-05-10 17:50:30|416.81|414.41|416.81|414.41|417.1|414.7|416.81|414.41|0
1652205040000|2022-05-10 17:50:40|417.03|414.63|416.24|413.84|417.03|414.63|416.24|413.84|0
1652205050000|2022-05-10 17:50:50|416.38|413.98|416.53|414.13|416.53|414.13|416.24|413.84|0
1652205060000|2022-05-10 17:51:00|416.67|414.27|415.67|413.27|416.67|414.27|415.67|413.27|0
1652205070000|2022-05-10 17:51:10|415.53|413.13|418.24|415.84|418.24|415.84|415.53|413.13|0
1652205080000|2022-05-10 17:51:20|417.24|414.84|418.1|415.7|418.1|415.7|417.24|414.84|0
1652205090000|2022-05-10 17:51:30|418.24|415.84|418.39|415.99|418.39|415.99|417.96|415.56|0
1652205100000|2022-05-10 17:51:40|419.1|416.7|419.68|417.28|419.68|417.28|419.1|416.7|0
1652205110000|2022-05-10 17:51:50|420.11|417.71|419.68|417.28|420.25|417.85|419.68|417.28|0
1652205120000|2022-05-10 17:52:00|419.97|417.57|419.97|417.57|420.4|418|419.97|417.57|0
1652205130000|2022-05-10 17:52:10|419.82|417.42|419.68|417.28|420.19|417.79|419.68|417.28|0
1652205140000|2022-05-10 17:52:20|419.82|417.42|420.19|417.79|420.19|417.79|419.47|417.07|0
1652205150000|2022-05-10 17:52:30|420.25|417.85|419.9|417.5|420.4|418|419.9|417.5|0
1652205160000|2022-05-10 17:52:40|420.25|417.85|420.04|417.64|420.25|417.85|420.04|417.64|0
1652205170000|2022-05-10 17:52:50|419.25|416.85|419.1|416.7|419.82|417.42|419.1|416.7|0
1652205180000|2022-05-10 17:53:00|418.53|416.13|418.17|415.77|418.67|416.27|418.17|415.77|0
1652205190000|2022-05-10 17:53:10|417.96|415.56|417.31|414.91|417.96|415.56|417.31|414.91|0
1652205200000|2022-05-10 17:53:20|416.38|413.98|417.67|415.27|417.67|415.27|416.38|413.98|0
1652205210000|2022-05-10 17:53:30|417.81|415.41|417.96|415.56|417.96|415.56|417.67|415.27|0
1652205220000|2022-05-10 17:53:40|417.81|415.41|418.24|415.84|418.24|415.84|417.1|414.7|0
1652205230000|2022-05-10 17:53:50|418.1|415.7|417.81|415.41|418.1|415.7|417.67|415.27|0
1652205240000|2022-05-10 17:54:00|417.24|414.84|416.52|414.12|417.53|415.13|416.52|414.12|0
1652205250000|2022-05-10 17:54:10|416.67|414.27|416.52|414.12|416.67|414.27|416.38|413.98|0
1652205260000|2022-05-10 17:54:20|416.67|414.27|417.67|415.27|417.67|415.27|416.67|414.27|0
1652205270000|2022-05-10 17:54:30|417.81|415.41|417.03|414.63|417.81|415.41|416.95|414.55|0
1652205280000|2022-05-10 17:54:40|417.24|414.84|417.24|414.84|417.38|414.98|417.1|414.7|0
1652205290000|2022-05-10 17:54:50|417.1|414.7|417.03|414.63|417.1|414.7|416.95|414.55|0
1652205300000|2022-05-10 17:55:00|416.24|413.84|416.67|414.27|416.67|414.27|416.24|413.84|0
1652205310000|2022-05-10 17:55:10|416.81|414.41|418.1|415.7|418.1|415.7|416.81|414.41|0
1652205320000|2022-05-10 17:55:20|417.96|415.56|417.81|415.41|417.96|415.56|417.81|415.41|0
1652205330000|2022-05-10 17:55:30|417.67|415.27|417.81|415.41|417.81|415.41|417.53|415.13|0
1652205340000|2022-05-10 17:55:40|418.24|415.84|417.67|415.27|418.39|415.99|417.53|415.13|0
1652205350000|2022-05-10 17:55:50|418.39|415.99|416.81|414.41|418.39|415.99|416.81|414.41|0
1652205360000|2022-05-10 17:56:00|416.95|414.55|417.38|414.98|417.53|415.13|416.95|414.55|0
1652205370000|2022-05-10 17:56:10|417.1|414.7|417.24|414.84|417.24|414.84|416.95|414.55|0
1652205380000|2022-05-10 17:56:20|417.38|414.98|416.38|413.98|417.38|414.98|416.38|413.98|0
1652205390000|2022-05-10 17:56:30|416.52|414.12|415.81|413.41|416.52|414.12|415.81|413.41|0
1652205400000|2022-05-10 17:56:40|416.09|413.69|415.67|413.27|416.09|413.69|415.52|413.12|0
1652205410000|2022-05-10 17:56:50|414.67|412.27|414.74|412.34|414.95|412.55|414.67|412.27|0
1652205420000|2022-05-10 17:57:00|414.81|412.41|415.24|412.84|415.24|412.84|414.81|412.41|0
1652205430000|2022-05-10 17:57:10|415.74|413.34|416.38|413.98|416.38|413.98|415.74|413.34|0
1652205440000|2022-05-10 17:57:20|415.81|413.41|414.6|412.2|415.81|413.41|414.6|412.2|0
1652205450000|2022-05-10 17:57:30|414.81|412.41|415.09|412.69|415.52|413.12|414.81|412.41|0
1652205460000|2022-05-10 17:57:40|414.95|412.55|415.38|412.98|415.38|412.98|414.95|412.55|0
1652205470000|2022-05-10 17:57:50|415.31|412.91|416.24|413.84|416.24|413.84|415.31|412.91|0
1652205480000|2022-05-10 17:58:00|416.38|413.98|415.81|413.41|416.52|414.12|415.81|413.41|0
1652205490000|2022-05-10 17:58:10|415.66|413.26|415.52|413.12|415.81|413.41|415.45|413.05|0
1652205500000|2022-05-10 17:58:20|415.09|412.69|415.38|412.98|415.38|412.98|414.95|412.55|0
1652205510000|2022-05-10 17:58:30|415.09|412.69|414.81|412.41|415.09|412.69|414.67|412.27|0
1652205520000|2022-05-10 17:58:40|414.52|412.12|414.52|412.12|414.67|412.27|414.52|412.12|0
1652205530000|2022-05-10 17:58:50|414.31|411.91|414.1|411.7|414.38|411.98|414.1|411.7|0
1652205540000|2022-05-10 17:59:00|413.95|411.55|414.74|412.34|414.74|412.34|413.95|411.55|0
1652205550000|2022-05-10 17:59:10|414.52|412.12|414.24|411.84|414.67|412.27|414.24|411.84|0
1652205560000|2022-05-10 17:59:20|414.03|411.63|413.95|411.55|414.03|411.63|413.81|411.41|0
1652205570000|2022-05-10 17:59:30|413.38|410.98|413.38|410.98|413.53|411.13|413.38|410.98|0
1652205580000|2022-05-10 17:59:40|413.53|411.13|412.81|410.41|413.53|411.13|412.81|410.41|0
1652205590000|2022-05-10 17:59:50|412.67|410.27|413.24|410.84|413.24|410.84|412.67|410.27|0
1652205600000|2022-05-10 18:00:00|412.81|410.41|413.53|411.13|413.53|411.13|412.53|410.13|0
1652205610000|2022-05-10 18:00:10|413.6|411.2|413.53|411.13|413.6|411.2|412.89|410.49|0
1652205620000|2022-05-10 18:00:20|414.24|411.84|414.95|412.55|414.95|412.55|414.24|411.84|0
1652205630000|2022-05-10 18:00:30|415.24|412.84|412.96|410.56|415.24|412.84|412.96|410.56|0
1652205640000|2022-05-10 18:00:40|412.81|410.41|413.53|411.13|413.53|411.13|412.81|410.41|0
1652205650000|2022-05-10 18:00:50|412.96|410.56|414.66|412.26|414.66|412.26|412.96|410.56|0
1652205660000|2022-05-10 18:01:00|414.31|411.91|415.38|412.98|415.95|413.55|414.31|411.91|0
1652205670000|2022-05-10 18:01:10|415.52|413.12|415.88|413.48|415.88|413.48|415.24|412.84|0
1652205680000|2022-05-10 18:01:20|415.52|413.12|416.38|413.98|416.38|413.98|415.52|413.12|0
1652205690000|2022-05-10 18:01:30|416.31|413.91|416.38|413.98|416.52|414.12|416.31|413.91|0
1652205700000|2022-05-10 18:01:40|416.17|413.77|416.09|413.69|416.23|413.83|416.09|413.69|0
1652205710000|2022-05-10 18:01:50|416.52|414.12|416.38|413.98|416.95|414.55|416.38|413.98|0
1652205720000|2022-05-10 18:02:00|416.09|413.69|415.81|413.41|416.09|413.69|415.74|413.34|0
1652205730000|2022-05-10 18:02:10|414.66|412.26|414.81|412.41|414.81|412.41|414.66|412.26|0
1652205740000|2022-05-10 18:02:20|415.23|412.83|415.45|413.05|415.66|413.26|415.23|412.83|0
1652205750000|2022-05-10 18:02:30|414.81|412.41|414.24|411.84|414.81|412.41|414.24|411.84|0
1652205760000|2022-05-10 18:02:40|414.38|411.98|413.38|410.98|414.38|411.98|413.38|410.98|0
1652205770000|2022-05-10 18:02:50|412.96|410.56|411.82|409.42|412.96|410.56|411.82|409.42|0
1652205780000|2022-05-10 18:03:00|412.39|409.99|412.53|410.13|412.67|410.27|412.39|409.99|0
1652205790000|2022-05-10 18:03:10|412.1|409.7|412.81|410.41|412.96|410.56|412.1|409.7|0
1652205800000|2022-05-10 18:03:20|413.1|410.7|414.09|411.69|414.09|411.69|413.1|410.7|0
1652205810000|2022-05-10 18:03:30|413.81|411.41|414.09|411.69|414.09|411.69|413.81|411.41|0
1652205820000|2022-05-10 18:03:40|413.81|411.41|413.67|411.27|413.81|411.41|413.67|411.27|0
1652205830000|2022-05-10 18:03:50|413.6|411.2|412.81|410.41|413.6|411.2|412.39|409.99|0
1652205840000|2022-05-10 18:04:00|412.39|409.99|412.67|410.27|412.95|410.55|412.39|409.99|0
1652205850000|2022-05-10 18:04:10|412.39|409.99|412.53|410.13|412.53|410.13|412.1|409.7|0
1652205860000|2022-05-10 18:04:20|413.24|410.84|413.67|411.27|413.95|411.55|413.24|410.84|0
1652205870000|2022-05-10 18:04:30|413.6|411.2|413.95|411.55|414.52|412.12|413.6|411.2|0
1652205880000|2022-05-10 18:04:40|413.1|410.7|413.67|411.27|413.95|411.55|413.1|410.7|0
1652205890000|2022-05-10 18:04:50|412.95|410.55|413.38|410.98|413.6|411.2|412.95|410.55|0
1652205900000|2022-05-10 18:05:00|412.81|410.41|412.67|410.27|412.95|410.55|412.67|410.27|0
1652205910000|2022-05-10 18:05:10|413.38|410.98|412.95|410.55|413.46|411.06|412.95|410.55|0
1652205920000|2022-05-10 18:05:20|412.81|410.41|413.1|410.7|413.1|410.7|412.81|410.41|0
1652205930000|2022-05-10 18:05:30|412.95|410.55|413.81|411.41|413.88|411.48|412.81|410.41|0
1652205940000|2022-05-10 18:05:40|414.17|411.77|415.23|412.83|415.23|412.83|414.17|411.77|0
1652205950000|2022-05-10 18:05:50|415.38|412.98|415.31|412.91|415.38|412.98|415.09|412.69|0
1652205960000|2022-05-10 18:06:00|415.09|412.69|415.09|412.69|415.09|412.69|414.88|412.48|0
1652205970000|2022-05-10 18:06:10|417.32|414.92|416.89|414.49|417.32|414.92|416.89|414.49|0
1652205980000|2022-05-10 18:06:20|417.25|414.85|417.89|415.49|417.89|415.49|417.25|414.85|0
1652205990000|2022-05-10 18:06:30|418.89|416.49|419.18|416.78|419.18|416.78|418.32|415.92|0
1652206000000|2022-05-10 18:06:40|418.75|416.35|419.75|417.35|420.18|417.78|418.75|416.35|0
1652206010000|2022-05-10 18:06:50|419.61|417.21|419.18|416.78|419.75|417.35|418.89|416.49|0
1652206020000|2022-05-10 18:07:00|418.61|416.21|419.47|417.07|419.47|417.07|418.61|416.21|0
1652206030000|2022-05-10 18:07:10|419.61|417.21|420.04|417.64|420.04|417.64|419.61|417.21|0
1652206040000|2022-05-10 18:07:20|419.9|417.5|420.61|418.21|420.9|418.5|419.9|417.5|0
1652206050000|2022-05-10 18:07:30|420.33|417.93|419.47|417.07|420.33|417.93|419.32|416.92|0
1652206060000|2022-05-10 18:07:40|418.89|416.49|419.18|416.78|419.18|416.78|418.89|416.49|0
1652206070000|2022-05-10 18:07:50|419.32|416.92|419.61|417.21|419.61|417.21|419.32|416.92|0
1652206080000|2022-05-10 18:08:00|419.75|417.35|420.04|417.64|420.47|418.07|419.75|417.35|0
1652206090000|2022-05-10 18:08:10|419.47|417.07|419.75|417.35|419.75|417.35|419.32|416.92|0
1652206100000|2022-05-10 18:08:20|419.9|417.5|418.04|415.64|419.9|417.5|418.04|415.64|0
1652206110000|2022-05-10 18:08:30|418.18|415.78|418.18|415.78|418.4|416|418.18|415.78|0
1652206120000|2022-05-10 18:08:40|418.46|416.06|418.89|416.49|418.89|416.49|418.46|416.06|0
1652206130000|2022-05-10 18:08:50|418.61|416.21|419.4|417|419.61|417.21|418.61|416.21|0
1652206140000|2022-05-10 18:09:00|419.32|416.92|419.32|416.92|419.32|416.92|419.18|416.78|0
1652206150000|2022-05-10 18:09:10|419.18|416.78|418.75|416.35|419.18|416.78|418.75|416.35|0
1652206160000|2022-05-10 18:09:20|418.32|415.92|418.03|415.63|418.75|416.35|418.03|415.63|0
1652206170000|2022-05-10 18:09:30|418.25|415.85|417.89|415.49|418.32|415.92|417.89|415.49|0
1652206180000|2022-05-10 18:09:40|418.03|415.63|419.04|416.64|419.04|416.64|417.89|415.49|0
1652206190000|2022-05-10 18:09:50|419.18|416.78|420.61|418.21|420.61|418.21|419.18|416.78|0
1652206200000|2022-05-10 18:10:00|420.47|418.07|419.32|416.92|420.47|418.07|419.32|416.92|0
1652206210000|2022-05-10 18:10:10|420.04|417.64|419.32|416.92|420.33|417.93|419.32|416.92|0
1652206220000|2022-05-10 18:10:20|420.18|417.78|420.04|417.64|420.47|418.07|420.04|417.64|0
1652206230000|2022-05-10 18:10:30|419.9|417.5|420.04|417.64|420.04|417.64|419.9|417.5|0
1652206240000|2022-05-10 18:10:40|419.68|417.28|420.61|418.21|420.61|418.21|419.68|417.28|0
1652206250000|2022-05-10 18:10:50|420.9|418.5|420.76|418.36|420.9|418.5|420.47|418.07|0
1652206260000|2022-05-10 18:11:00|421.76|419.36|421.47|419.07|421.76|419.36|421.47|419.07|0
1652206270000|2022-05-10 18:11:10|421.04|418.64|420.47|418.07|421.04|418.64|420.47|418.07|0
1652206280000|2022-05-10 18:11:20|420.9|418.5|421.04|418.64|421.04|418.64|420.61|418.21|0
1652206290000|2022-05-10 18:11:30|420.9|418.5|421.04|418.64|421.04|418.64|420.61|418.21|0
1652206300000|2022-05-10 18:11:40|420.9|418.5|421.33|418.93|421.33|418.93|420.9|418.5|0
1652206310000|2022-05-10 18:11:50|421.62|419.22|420.04|417.64|421.62|419.22|420.04|417.64|0
1652206320000|2022-05-10 18:12:00|420.76|418.36|419.75|417.35|420.76|418.36|419.75|417.35|0
1652206330000|2022-05-10 18:12:10|419.46|417.06|419.61|417.21|419.61|417.21|419.18|416.78|0
1652206340000|2022-05-10 18:12:20|419.75|417.35|419.68|417.28|419.75|417.35|419.61|417.21|0
1652206350000|2022-05-10 18:12:30|420.04|417.64|420.75|418.35|420.83|418.43|420.04|417.64|0
1652206360000|2022-05-10 18:12:40|420.04|417.64|419.75|417.35|420.04|417.64|419.75|417.35|0
1652206370000|2022-05-10 18:12:50|420.32|417.92|420.32|417.92|420.32|417.92|420.18|417.78|0
1652206380000|2022-05-10 18:13:00|420.83|418.43|420.47|418.07|420.83|418.43|420.18|417.78|0
1652206390000|2022-05-10 18:13:10|420.32|417.92|420.61|418.21|420.61|418.21|419.89|417.49|0
1652206400000|2022-05-10 18:13:20|420.47|418.07|420.61|418.21|420.61|418.21|420.32|417.92|0
1652206410000|2022-05-10 18:13:30|420.32|417.92|420.18|417.78|420.32|417.92|420.04|417.64|0
1652206420000|2022-05-10 18:13:40|420.04|417.64|418.75|416.35|420.04|417.64|418.75|416.35|0
1652206430000|2022-05-10 18:13:50|417.89|415.49|418.03|415.63|418.03|415.63|417.46|415.06|0
1652206440000|2022-05-10 18:14:00|415.75|413.35|416.61|414.21|416.61|414.21|415.75|413.35|0
1652206450000|2022-05-10 18:14:10|416.32|413.92|415.47|413.07|416.32|413.92|415.47|413.07|0
1652206460000|2022-05-10 18:14:20|415.75|413.35|415.04|412.64|415.75|413.35|415.04|412.64|0
1652206470000|2022-05-10 18:14:30|414.75|412.35|414.54|412.14|415.11|412.71|414.54|412.14|0
1652206480000|2022-05-10 18:14:40|414.12|411.72|414.33|411.93|414.33|411.93|413.9|411.5|0
1652206490000|2022-05-10 18:14:50|414.47|412.07|415.04|412.64|415.47|413.07|414.47|412.07|0
1652206500000|2022-05-10 18:15:00|415.46|413.06|415.46|413.06|415.75|413.35|415.18|412.78|0
1652206510000|2022-05-10 18:15:10|415.04|412.64|415.61|413.21|415.61|413.21|415.04|412.64|0
1652206520000|2022-05-10 18:15:20|415.46|413.06|417.89|415.49|417.89|415.49|415.46|413.06|0
1652206530000|2022-05-10 18:15:30|418.25|415.85|421.04|418.64|421.04|418.64|418.25|415.85|0
1652206540000|2022-05-10 18:15:40|421.18|418.78|421.18|418.78|421.76|419.36|421.18|418.78|0
1652206550000|2022-05-10 18:15:50|421.47|419.07|421.04|418.64|421.47|419.07|421.04|418.64|0
1652206560000|2022-05-10 18:16:00|420.75|418.35|423.2|420.8|423.63|421.23|420.75|418.35|0
1652206570000|2022-05-10 18:16:10|422.77|420.37|425.65|423.25|425.65|423.25|422.77|420.37|0
1652206580000|2022-05-10 18:16:20|425.51|423.11|426.52|424.12|426.52|424.12|425.44|423.04|0
1652206590000|2022-05-10 18:16:30|426.67|424.27|426.67|424.27|426.96|424.56|426.67|424.27|0
1652206600000|2022-05-10 18:16:40|426.09|423.69|427.32|424.92|427.32|424.92|426.09|423.69|0
1652206610000|2022-05-10 18:16:50|427.39|424.99|427.39|424.99|427.39|424.99|427.25|424.85|0
1652206620000|2022-05-10 18:17:00|426.6|424.2|427.9|425.5|427.9|425.5|426.6|424.2|0
1652206630000|2022-05-10 18:17:10|427.54|425.14|426.67|424.27|427.54|425.14|426.67|424.27|0
1652206640000|2022-05-10 18:17:20|426.81|424.41|426.38|423.98|426.81|424.41|426.38|423.98|0
1652206650000|2022-05-10 18:17:30|426.67|424.27|427.1|424.7|427.1|424.7|426.23|423.83|0
1652206660000|2022-05-10 18:17:40|427.39|424.99|428.12|425.72|428.12|425.72|427.39|424.99|0
1652206670000|2022-05-10 18:17:50|427.97|425.57|427.1|424.7|427.97|425.57|426.74|424.34|0
1652206680000|2022-05-10 18:18:00|426.38|423.98|426.23|423.83|426.38|423.98|425.51|423.11|0
1652206690000|2022-05-10 18:18:10|425.51|423.11|426.23|423.83|426.23|423.83|425.51|423.11|0
1652206700000|2022-05-10 18:18:20|425.8|423.4|425.94|423.54|426.09|423.69|425.8|423.4|0
1652206710000|2022-05-10 18:18:30|425.8|423.4|424.78|422.38|425.8|423.4|424.78|422.38|0
1652206720000|2022-05-10 18:18:40|424.5|422.1|422.77|420.37|424.5|422.1|422.05|419.65|0
1652206730000|2022-05-10 18:18:50|423.2|420.8|422.05|419.65|423.2|420.8|422.05|419.65|0
1652206740000|2022-05-10 18:19:00|420.75|418.35|419.75|417.35|421.04|418.64|419.75|417.35|0
1652206750000|2022-05-10 18:19:10|420.32|417.92|419.46|417.06|420.32|417.92|419.46|417.06|0
1652206760000|2022-05-10 18:19:20|420.03|417.63|421.33|418.93|421.33|418.93|420.03|417.63|0
1652206770000|2022-05-10 18:19:30|420.46|418.06|421.04|418.64|421.61|419.21|420.46|418.06|0
1652206780000|2022-05-10 18:19:40|420.75|418.35|421.33|418.93|421.33|418.93|420.61|418.21|0
1652206790000|2022-05-10 18:19:50|421.04|418.64|420.75|418.35|421.61|419.21|420.75|418.35|0
1652206800000|2022-05-10 18:20:00|420.46|418.06|421.9|419.5|421.9|419.5|420.46|418.06|0
1652206810000|2022-05-10 18:20:10|422.33|419.93|420.75|418.35|422.33|419.93|420.75|418.35|0
1652206820000|2022-05-10 18:20:20|421.33|418.93|421.04|418.64|421.33|418.93|421.04|418.64|0
1652206830000|2022-05-10 18:20:30|420.18|417.78|420.46|418.06|420.46|418.06|419.17|416.77|0
1652206840000|2022-05-10 18:20:40|420.61|418.21|421.61|419.21|421.61|419.21|420.61|418.21|0
1652206850000|2022-05-10 18:20:50|422.04|419.64|422.12|419.72|422.12|419.72|421.61|419.21|0
1652206860000|2022-05-10 18:21:00|421.9|419.5|421.61|419.21|422.33|419.93|421.18|418.78|0
1652206870000|2022-05-10 18:21:10|420.53|418.13|420.53|418.13|420.6|418.2|420.53|418.13|0
1652206880000|2022-05-10 18:21:20|420.96|418.56|419.67|417.27|420.96|418.56|419.67|417.27|0
1652206890000|2022-05-10 18:21:30|419.38|416.98|419.38|416.98|419.52|417.12|419.23|416.83|0
1652206900000|2022-05-10 18:21:40|418.66|416.26|419.17|416.77|419.23|416.83|418.66|416.26|0
1652206910000|2022-05-10 18:21:50|419.38|416.98|419.67|417.27|419.67|417.27|419.23|416.83|0
1652206920000|2022-05-10 18:22:00|418.95|416.55|418.23|415.83|418.95|416.55|418.23|415.83|0
1652206930000|2022-05-10 18:22:10|417.51|415.11|417.8|415.4|418.23|415.83|417.51|415.11|0
1652206940000|2022-05-10 18:22:20|418.09|415.69|417.87|415.47|418.09|415.69|417.59|415.19|0
1652206950000|2022-05-10 18:22:30|417.94|415.54|417.87|415.47|417.94|415.54|417.59|415.19|0
1652206960000|2022-05-10 18:22:40|417.8|415.4|419.09|416.69|419.09|416.69|417.8|415.4|0
1652206970000|2022-05-10 18:22:50|418.66|416.26|419.09|416.69|419.09|416.69|418.66|416.26|0
1652206980000|2022-05-10 18:23:00|418.8|416.4|419.52|417.12|419.52|417.12|418.8|416.4|0
1652206990000|2022-05-10 18:23:10|419.95|417.55|420.24|417.84|420.24|417.84|419.81|417.41|0
1652207000000|2022-05-10 18:23:20|419.95|417.55|420.38|417.98|420.67|418.27|419.95|417.55|0
1652207010000|2022-05-10 18:23:30|420.82|418.42|420.24|417.84|420.82|418.42|420.24|417.84|0
1652207020000|2022-05-10 18:23:40|420.32|417.92|421.39|418.99|421.39|418.99|420.32|417.92|0
1652207030000|2022-05-10 18:23:50|422.4|420|424.28|421.88|424.28|421.88|422.26|419.86|0
1652207040000|2022-05-10 18:24:00|423.7|421.3|424.43|422.03|424.72|422.32|423.7|421.3|0
1652207050000|2022-05-10 18:24:10|425.3|422.9|424.72|422.32|425.3|422.9|424.72|422.32|0
1652207060000|2022-05-10 18:24:20|424.28|421.88|424.28|421.88|424.43|422.03|423.49|421.09|0
1652207070000|2022-05-10 18:24:30|424.57|422.17|424.28|421.88|424.57|422.17|424.14|421.74|0
1652207080000|2022-05-10 18:24:40|423.7|421.3|423.92|421.52|424.43|422.03|423.7|421.3|0
1652207090000|2022-05-10 18:24:50|424.14|421.74|424.43|422.03|424.43|422.03|423.27|420.87|0
1652207100000|2022-05-10 18:25:00|424.28|421.88|425.73|423.33|425.73|423.33|424.28|421.88|0
1652207110000|2022-05-10 18:25:10|425.01|422.61|424.57|422.17|425.01|422.61|424.57|422.17|0
1652207120000|2022-05-10 18:25:20|424.86|422.46|424.79|422.39|425.3|422.9|424.79|422.39|0
1652207130000|2022-05-10 18:25:30|423.85|421.45|424.28|421.88|425.01|422.61|423.85|421.45|0
1652207140000|2022-05-10 18:25:40|424.14|421.74|425.15|422.75|425.15|422.75|424.14|421.74|0
1652207150000|2022-05-10 18:25:50|425.3|422.9|425.3|422.9|425.3|422.9|425.01|422.61|0
1652207160000|2022-05-10 18:26:00|426.31|423.91|426.02|423.62|426.31|423.91|425.44|423.04|0
1652207170000|2022-05-10 18:26:10|426.31|423.91|427.47|425.07|427.47|425.07|426.31|423.91|0
1652207180000|2022-05-10 18:26:20|427.77|425.37|426.6|424.2|427.77|425.37|426.6|424.2|0
1652207190000|2022-05-10 18:26:30|426.39|423.99|426.6|424.2|426.89|424.49|426.39|423.99|0
1652207200000|2022-05-10 18:26:40|426.89|424.49|427.4|425|427.62|425.22|426.89|424.49|0
1652207210000|2022-05-10 18:26:50|427.47|425.07|427.47|425.07|427.7|425.3|427.47|425.07|0
1652207220000|2022-05-10 18:27:00|428.49|426.09|428.2|425.8|428.57|426.17|428.2|425.8|0
1652207230000|2022-05-10 18:27:10|428.49|426.09|429.08|426.68|429.08|426.68|428.49|426.09|0
1652207240000|2022-05-10 18:27:20|429.22|426.82|429.37|426.97|429.37|426.97|428.72|426.32|0
1652207250000|2022-05-10 18:27:30|429.51|427.11|430.25|427.85|430.25|427.85|429.51|427.11|0
1652207260000|2022-05-10 18:27:40|429.95|427.55|430.25|427.85|430.54|428.14|429.95|427.55|0
1652207270000|2022-05-10 18:27:50|430.54|428.14|430.54|428.14|431.12|428.72|430.54|428.14|0
1652207280000|2022-05-10 18:28:00|429.81|427.41|428.42|426.02|429.81|427.41|428.35|425.95|0
1652207290000|2022-05-10 18:28:10|428.35|425.95|428.13|425.73|428.35|425.95|427.91|425.51|0
1652207300000|2022-05-10 18:28:20|426.31|423.91|425.73|423.33|426.31|423.91|425.73|423.33|0
1652207310000|2022-05-10 18:28:30|424.42|422.02|426.16|423.76|426.16|423.76|424.42|422.02|0
1652207320000|2022-05-10 18:28:40|426.31|423.91|426.31|423.91|426.31|423.91|425.95|423.55|0
1652207330000|2022-05-10 18:28:50|426.6|424.2|427.33|424.93|427.62|425.22|426.6|424.2|0
1652207340000|2022-05-10 18:29:00|427.69|425.29|429.01|426.61|429.01|426.61|427.47|425.07|0
1652207350000|2022-05-10 18:29:10|428.49|426.09|428.2|425.8|428.49|426.09|428.2|425.8|0
1652207360000|2022-05-10 18:29:20|428.28|425.88|427.18|424.78|428.28|425.88|426.6|424.2|0
1652207370000|2022-05-10 18:29:30|427.47|425.07|427.04|424.64|427.47|425.07|426.53|424.13|0
1652207380000|2022-05-10 18:29:40|427.18|424.78|427.91|425.51|428.06|425.66|427.04|424.64|0
1652207390000|2022-05-10 18:29:50|427.11|424.71|426.6|424.2|427.11|424.71|426.6|424.2|0
1652207400000|2022-05-10 18:30:00|426.31|423.91|426.68|424.28|426.75|424.35|426.31|423.91|0
1652207410000|2022-05-10 18:30:10|426.6|424.2|426.45|424.05|426.6|424.2|426.02|423.62|0
1652207420000|2022-05-10 18:30:20|426.31|423.91|426.31|423.91|426.6|424.2|426.31|423.91|0
1652207430000|2022-05-10 18:30:30|425.58|423.18|424.57|422.17|425.87|423.47|424.57|422.17|0
1652207440000|2022-05-10 18:30:40|424.71|422.31|425.87|423.47|425.87|423.47|424.71|422.31|0
1652207450000|2022-05-10 18:30:50|425.58|423.18|425.73|423.33|426.31|423.91|425.58|423.18|0
1652207460000|2022-05-10 18:31:00|425.58|423.18|427.04|424.64|427.04|424.64|425.58|423.18|0
1652207470000|2022-05-10 18:31:10|426.6|424.2|426.89|424.49|427.04|424.64|426.6|424.2|0
1652207480000|2022-05-10 18:31:20|426.6|424.2|426.45|424.05|426.74|424.34|426.16|423.76|0
1652207490000|2022-05-10 18:31:30|427.91|425.51|427.76|425.36|427.91|425.51|427.18|424.78|0
1652207500000|2022-05-10 18:31:40|427.91|425.51|428.35|425.95|428.78|426.38|427.91|425.51|0
1652207510000|2022-05-10 18:31:50|428.49|426.09|428.05|425.65|428.49|426.09|428.05|425.65|0
1652207520000|2022-05-10 18:32:00|426.89|424.49|427.04|424.64|427.04|424.64|426.53|424.13|0
1652207530000|2022-05-10 18:32:10|426.53|424.13|426.82|424.42|426.82|424.42|426.45|424.05|0
1652207540000|2022-05-10 18:32:20|426.97|424.57|427.33|424.93|427.33|424.93|426.97|424.57|0
1652207550000|2022-05-10 18:32:30|427.47|425.07|427.18|424.78|427.47|425.07|427.18|424.78|0
1652207560000|2022-05-10 18:32:40|427.62|425.22|426.74|424.34|427.62|425.22|426.74|424.34|0
1652207570000|2022-05-10 18:32:50|427.18|424.78|427.47|425.07|427.47|425.07|426.89|424.49|0
1652207580000|2022-05-10 18:33:00|426.89|424.49|426.6|424.2|427.26|424.86|426.6|424.2|0
1652207590000|2022-05-10 18:33:10|427.33|424.93|427.55|425.15|427.55|425.15|427.18|424.78|0
1652207600000|2022-05-10 18:33:20|428.05|425.65|427.84|425.44|428.05|425.65|427.76|425.36|0
1652207610000|2022-05-10 18:33:30|428.05|425.65|428.64|426.24|428.64|426.24|427.91|425.51|0
1652207620000|2022-05-10 18:33:40|428.2|425.8|427.76|425.36|428.35|425.95|427.47|425.07|0
1652207630000|2022-05-10 18:33:50|427.18|424.78|426.89|424.49|427.4|425|426.89|424.49|0
1652207640000|2022-05-10 18:34:00|427.33|424.93|427.91|425.51|428.05|425.65|427.33|424.93|0
1652207650000|2022-05-10 18:34:10|427.47|425.07|428.05|425.65|428.05|425.65|426.89|424.49|0
1652207660000|2022-05-10 18:34:20|428.2|425.8|428.78|426.38|428.78|426.38|428.2|425.8|0
1652207670000|2022-05-10 18:34:30|428.49|426.09|428.78|426.38|428.78|426.38|428.34|425.94|0
1652207680000|2022-05-10 18:34:40|427.76|425.36|428.2|425.8|428.2|425.8|427.76|425.36|0
1652207690000|2022-05-10 18:34:50|428.34|425.94|427.03|424.63|428.34|425.94|427.03|424.63|0
1652207700000|2022-05-10 18:35:00|427.47|425.07|425.51|423.11|427.47|425.07|425.44|423.04|0
1652207710000|2022-05-10 18:35:10|425.44|423.04|426.16|423.76|426.16|423.76|425.44|423.04|0
1652207720000|2022-05-10 18:35:20|425.73|423.33|424.42|422.02|425.73|423.33|424.42|422.02|0
1652207730000|2022-05-10 18:35:30|425.15|422.75|426.45|424.05|426.45|424.05|425.15|422.75|0
1652207740000|2022-05-10 18:35:40|425.44|423.04|425.15|422.75|425.44|423.04|424.71|422.31|0
1652207750000|2022-05-10 18:35:50|424.71|422.31|423.55|421.15|424.71|422.31|423.55|421.15|0
1652207760000|2022-05-10 18:36:00|424.28|421.88|423.99|421.59|424.28|421.88|423.77|421.37|0
1652207770000|2022-05-10 18:36:10|423.7|421.3|422.69|420.29|423.99|421.59|422.69|420.29|0
1652207780000|2022-05-10 18:36:20|422.54|420.14|422.97|420.57|422.97|420.57|422.54|420.14|0
1652207790000|2022-05-10 18:36:30|422.04|419.64|422.54|420.14|422.69|420.29|422.04|419.64|0
1652207800000|2022-05-10 18:36:40|422.83|420.43|423.19|420.79|423.41|421.01|422.83|420.43|0
1652207810000|2022-05-10 18:36:50|423.84|421.44|424.93|422.53|424.93|422.53|423.84|421.44|0
1652207820000|2022-05-10 18:37:00|424.42|422.02|425.15|422.75|425.15|422.75|424.42|422.02|0
1652207830000|2022-05-10 18:37:10|423.84|421.44|424.28|421.88|424.28|421.88|423.41|421.01|0
1652207840000|2022-05-10 18:37:20|424.57|422.17|426.74|424.34|426.74|424.34|424.57|422.17|0
1652207850000|2022-05-10 18:37:30|427.03|424.63|426.6|424.2|427.03|424.63|426.6|424.2|0
1652207860000|2022-05-10 18:37:40|427.03|424.63|426.89|424.49|427.32|424.92|426.89|424.49|0
1652207870000|2022-05-10 18:37:50|427.03|424.63|426.02|423.62|427.18|424.78|426.02|423.62|0
1652207880000|2022-05-10 18:38:00|426.45|424.05|426.6|424.2|427.32|424.92|426.45|424.05|0
1652207890000|2022-05-10 18:38:10|425.43|423.03|425.66|423.26|425.73|423.33|425.43|423.03|0
1652207900000|2022-05-10 18:38:20|425.29|422.89|426.16|423.76|426.38|423.98|425.29|422.89|0
1652207910000|2022-05-10 18:38:30|426.02|423.62|425.72|423.32|426.31|423.91|425.72|423.32|0
1652207920000|2022-05-10 18:38:40|425.43|423.03|425.87|423.47|425.87|423.47|425.43|423.03|0
1652207930000|2022-05-10 18:38:50|426.31|423.91|426.74|424.34|426.74|424.34|426.02|423.62|0
1652207940000|2022-05-10 18:39:00|426.6|424.2|425.72|423.32|426.6|424.2|425.72|423.32|0
1652207950000|2022-05-10 18:39:10|426.16|423.76|427.18|424.78|427.18|424.78|426.16|423.76|0
1652207960000|2022-05-10 18:39:20|426.89|424.49|426.6|424.2|426.89|424.49|426.53|424.13|0
1652207970000|2022-05-10 18:39:30|427.32|424.92|426.74|424.34|427.32|424.92|426.74|424.34|0
1652207980000|2022-05-10 18:39:40|426.6|424.2|426.89|424.49|427.03|424.63|426.6|424.2|0
1652207990000|2022-05-10 18:39:50|427.18|424.78|426.89|424.49|427.18|424.78|426.31|423.91|0
1652208000000|2022-05-10 18:40:00|427.76|425.36|428.2|425.8|428.2|425.8|427.47|425.07|0
1652208010000|2022-05-10 18:40:10|429.07|426.67|428.34|425.94|429.29|426.89|428.05|425.65|0
1652208020000|2022-05-10 18:40:20|428.78|426.38|430.09|427.69|430.24|427.84|428.78|426.38|0
1652208030000|2022-05-10 18:40:30|430.24|427.84|430.24|427.84|430.68|428.28|430.24|427.84|0
1652208040000|2022-05-10 18:40:40|430.02|427.62|428.93|426.53|430.02|427.62|428.93|426.53|0
1652208050000|2022-05-10 18:40:50|427.32|424.92|426.89|424.49|427.47|425.07|426.89|424.49|0
1652208060000|2022-05-10 18:41:00|427.18|424.78|427.32|424.92|427.32|424.92|427.03|424.63|0
1652208070000|2022-05-10 18:41:10|426.74|424.34|427.03|424.63|427.03|424.63|426.74|424.34|0
1652208080000|2022-05-10 18:41:20|427.76|425.36|426.01|423.61|427.76|425.36|426.01|423.61|0
1652208090000|2022-05-10 18:41:30|425.43|423.03|424.27|421.87|425.43|423.03|424.27|421.87|0
1652208100000|2022-05-10 18:41:40|423.84|421.44|423.84|421.44|424.13|421.73|423.41|421.01|0
1652208110000|2022-05-10 18:41:50|423.77|421.37|423.26|420.86|423.77|421.37|422.9|420.5|0
1652208120000|2022-05-10 18:42:00|422.76|420.36|421.38|418.98|423.12|420.72|421.38|418.98|0
1652208130000|2022-05-10 18:42:10|420.95|418.55|419.88|417.48|420.95|418.55|419.8|417.4|0
1652208140000|2022-05-10 18:42:20|420.09|417.69|420.81|418.41|421.1|418.7|420.09|417.69|0
1652208150000|2022-05-10 18:42:30|421.24|418.84|421.82|419.42|421.82|419.42|421.17|418.77|0
1652208160000|2022-05-10 18:42:40|421.24|418.84|420.52|418.12|421.24|418.84|420.38|417.98|0
1652208170000|2022-05-10 18:42:50|420.45|418.05|420.52|418.12|420.52|418.12|420.23|417.83|0
1652208180000|2022-05-10 18:43:00|419.66|417.26|419.8|417.4|419.8|417.4|419.66|417.26|0
1652208190000|2022-05-10 18:43:10|419.37|416.97|419.23|416.83|419.37|416.97|418.94|416.54|0
1652208200000|2022-05-10 18:43:20|419.51|417.11|419.37|416.97|419.8|417.4|419.37|416.97|0
1652208210000|2022-05-10 18:43:30|419.66|417.26|419.37|416.97|419.66|417.26|419.22|416.82|0
1652208220000|2022-05-10 18:43:40|418.94|416.54|418.94|416.54|419.37|416.97|418.94|416.54|0
1652208230000|2022-05-10 18:43:50|418.87|416.47|418.65|416.25|419.22|416.82|418.65|416.25|0
1652208240000|2022-05-10 18:44:00|419.37|416.97|418.22|415.82|419.37|416.97|417.93|415.53|0
1652208250000|2022-05-10 18:44:10|418.72|416.32|418.51|416.11|418.72|416.32|418.22|415.82|0
1652208260000|2022-05-10 18:44:20|418.65|416.25|417.36|414.96|418.65|416.25|417.36|414.96|0
1652208270000|2022-05-10 18:44:30|417.22|414.82|417.72|415.32|417.72|415.32|417.22|414.82|0
1652208280000|2022-05-10 18:44:40|418.08|415.68|418.22|415.82|418.22|415.82|417.79|415.39|0
1652208290000|2022-05-10 18:44:50|417.93|415.53|417.65|415.25|417.93|415.53|417.65|415.25|0
1652208300000|2022-05-10 18:45:00|418.22|415.82|418.51|416.11|418.51|416.11|417.93|415.53|0
1652208310000|2022-05-10 18:45:10|418.94|416.54|419.16|416.76|419.3|416.9|418.94|416.54|0
1652208320000|2022-05-10 18:45:20|419.94|417.54|419.08|416.68|419.94|417.54|418.94|416.54|0
1652208330000|2022-05-10 18:45:30|419.22|416.82|420.09|417.69|420.09|417.69|419.22|416.82|0
1652208340000|2022-05-10 18:45:40|419.66|417.26|420.95|418.55|421.38|418.98|419.66|417.26|0
1652208350000|2022-05-10 18:45:50|419.65|417.25|419.37|416.97|419.65|417.25|419.22|416.82|0
1652208360000|2022-05-10 18:46:00|420.37|417.97|421.09|418.69|421.24|418.84|420.37|417.97|0
1652208370000|2022-05-10 18:46:10|421.53|419.13|421.38|418.98|421.67|419.27|421.38|418.98|0
1652208380000|2022-05-10 18:46:20|421.24|418.84|423.11|420.71|423.4|421|421.09|418.69|0
1652208390000|2022-05-10 18:46:30|423.55|421.15|423.84|421.44|423.98|421.58|423.55|421.15|0
1652208400000|2022-05-10 18:46:40|423.26|420.86|423.55|421.15|423.62|421.22|423.26|420.86|0
1652208410000|2022-05-10 18:46:50|423.11|420.71|423.4|421|423.4|421|422.97|420.57|0
1652208420000|2022-05-10 18:47:00|426.3|423.9|425.65|423.25|426.3|423.9|425.43|423.03|0
1652208430000|2022-05-10 18:47:10|425.29|422.89|426.3|423.9|426.3|423.9|425.29|422.89|0
1652208440000|2022-05-10 18:47:20|427.61|425.21|428.34|425.94|428.48|426.08|427.47|425.07|0
1652208450000|2022-05-10 18:47:30|428.48|426.08|428.78|426.38|428.78|426.38|428.34|425.94|0
1652208460000|2022-05-10 18:47:40|427.76|425.36|427.9|425.5|427.98|425.58|427.46|425.06|0
1652208470000|2022-05-10 18:47:50|427.61|425.21|428.34|425.94|428.34|425.94|427.61|425.21|0
1652208480000|2022-05-10 18:48:00|428.19|425.79|427.61|425.21|428.48|426.08|427.61|425.21|0
1652208490000|2022-05-10 18:48:10|427.46|425.06|427.61|425.21|427.61|425.21|427.17|424.77|0
1652208500000|2022-05-10 18:48:20|427.98|425.58|427.76|425.36|427.98|425.58|427.69|425.29|0
1652208510000|2022-05-10 18:48:30|427.32|424.92|426.74|424.34|427.32|424.92|426.74|424.34|0
1652208520000|2022-05-10 18:48:40|426.3|423.9|426.45|424.05|426.81|424.41|426.3|423.9|0
1652208530000|2022-05-10 18:48:50|426.59|424.19|426.3|423.9|426.59|424.19|426.3|423.9|0
1652208540000|2022-05-10 18:49:00|426.01|423.61|424.7|422.3|426.01|423.61|424.7|422.3|0
1652208550000|2022-05-10 18:49:10|424.85|422.45|425.07|422.67|425.14|422.74|424.85|422.45|0
1652208560000|2022-05-10 18:49:20|425.72|423.32|425.57|423.17|425.72|423.32|424.99|422.59|0
1652208570000|2022-05-10 18:49:30|426.59|424.19|425.87|423.47|426.67|424.27|425.87|423.47|0
1652208580000|2022-05-10 18:49:40|426.16|423.76|424.13|421.73|426.16|423.76|424.13|421.73|0
1652208590000|2022-05-10 18:49:50|424.27|421.87|423.4|421|424.56|422.16|423.4|421|0
1652208600000|2022-05-10 18:50:00|424.27|421.87|423.48|421.08|424.27|421.87|423.26|420.86|0
1652208610000|2022-05-10 18:50:10|421.09|418.69|421.52|419.12|421.52|419.12|420.8|418.4|0
1652208620000|2022-05-10 18:50:20|422.82|420.42|422.25|419.85|422.82|420.42|422.25|419.85|0
1652208630000|2022-05-10 18:50:30|420.8|418.4|421.24|418.84|421.52|419.12|420.8|418.4|0
1652208640000|2022-05-10 18:50:40|421.38|418.98|422.82|420.42|422.82|420.42|421.38|418.98|0
1652208650000|2022-05-10 18:50:50|422.03|419.63|421.67|419.27|422.25|419.85|421.67|419.27|0
1652208660000|2022-05-10 18:51:00|421.09|418.69|421.81|419.41|422.25|419.85|421.09|418.69|0
1652208670000|2022-05-10 18:51:10|422.39|419.99|424.85|422.45|425.14|422.74|422.39|419.99|0
1652208680000|2022-05-10 18:51:20|424.78|422.38|425.57|423.17|425.86|423.46|424.78|422.38|0
1652208690000|2022-05-10 18:51:30|425.65|423.25|425.57|423.17|425.65|423.25|424.78|422.38|0
1652208700000|2022-05-10 18:51:40|425.36|422.96|424.78|422.38|425.36|422.96|424.78|422.38|0
1652208710000|2022-05-10 18:51:50|424.7|422.3|424.7|422.3|424.7|422.3|424.7|422.3|0
1652208720000|2022-05-10 18:52:00|425.65|423.25|424.12|421.72|425.65|423.25|424.12|421.72|0
1652208730000|2022-05-10 18:52:10|423.4|421|422.53|420.13|423.55|421.15|422.53|420.13|0
1652208740000|2022-05-10 18:52:20|422.82|420.42|417.99|415.59|422.82|420.42|417.99|415.59|0
1652208750000|2022-05-10 18:52:30|418.57|416.17|418.43|416.03|418.57|416.17|418.28|415.88|0
1652208760000|2022-05-10 18:52:40|417.99|415.59|420.48|418.08|420.48|418.08|417.99|415.59|0
1652208770000|2022-05-10 18:52:50|418.31|415.91|419.61|417.21|419.61|417.21|418.31|415.91|0
1652208780000|2022-05-10 18:53:00|419.83|417.43|421.2|418.8|421.56|419.16|419.83|417.43|0
1652208790000|2022-05-10 18:53:10|420.91|418.51|420.48|418.08|420.91|418.51|420.48|418.08|0
1652208800000|2022-05-10 18:53:20|419.61|417.21|419.61|417.21|419.75|417.35|419.03|416.63|0
1652208810000|2022-05-10 18:53:30|419.75|417.35|419.61|417.21|419.9|417.5|419.46|417.06|0
1652208820000|2022-05-10 18:53:40|419.32|416.92|419.25|416.85|419.32|416.92|418.89|416.49|0
1652208830000|2022-05-10 18:53:50|419.46|417.06|419.46|417.06|419.46|417.06|418.89|416.49|0
1652208840000|2022-05-10 18:54:00|419.03|416.63|420.91|418.51|420.91|418.51|419.03|416.63|0
1652208850000|2022-05-10 18:54:10|421.12|418.72|419.25|416.85|421.12|418.72|419.25|416.85|0
1652208860000|2022-05-10 18:54:20|419.54|417.14|420.11|417.71|420.11|417.71|419.39|416.99|0
1652208870000|2022-05-10 18:54:30|420.26|417.86|422.42|420.02|422.42|420.02|420.26|417.86|0
1652208880000|2022-05-10 18:54:40|422.28|419.88|421.27|418.87|422.28|419.88|421.27|418.87|0
1652208890000|2022-05-10 18:54:50|421.12|418.72|420.54|418.14|421.12|418.72|420.54|418.14|0
1652208900000|2022-05-10 18:55:00|420.26|417.86|419.68|417.28|420.33|417.93|419.68|417.28|0
1652208910000|2022-05-10 18:55:10|419.75|417.35|420.98|418.58|420.98|418.58|419.75|417.35|0
1652208920000|2022-05-10 18:55:20|420.83|418.43|420.54|418.14|421.12|418.72|420.54|418.14|0
1652208930000|2022-05-10 18:55:30|420.83|418.43|420.4|418|421.27|418.87|420.4|418|0
1652208940000|2022-05-10 18:55:40|420.47|418.07|421.7|419.3|421.7|419.3|420.47|418.07|0
1652208950000|2022-05-10 18:55:50|421.12|418.72|422.42|420.02|422.42|420.02|420.98|418.58|0
1652208960000|2022-05-10 18:56:00|422.28|419.88|424.16|421.76|424.24|421.84|422.28|419.88|0
1652208970000|2022-05-10 18:56:10|423.58|421.18|424.45|422.05|424.45|422.05|423.58|421.18|0
1652208980000|2022-05-10 18:56:20|424.89|422.49|425.18|422.78|425.32|422.92|424.89|422.49|0
1652208990000|2022-05-10 18:56:30|425.76|423.36|426.19|423.79|426.19|423.79|425.47|423.07|0
1652209000000|2022-05-10 18:56:40|426.78|424.38|427.36|424.96|427.94|425.54|426.78|424.38|0
1652209010000|2022-05-10 18:56:50|427.8|425.4|427.94|425.54|427.94|425.54|427.51|425.11|0
1652209020000|2022-05-10 18:57:00|427.51|425.11|425.25|422.85|427.51|425.11|425.25|422.85|0
1652209030000|2022-05-10 18:57:10|425.18|422.78|425.9|423.5|426.19|423.79|425.18|422.78|0
1652209040000|2022-05-10 18:57:20|426.05|423.65|422.79|420.39|426.05|423.65|422.79|420.39|0
1652209050000|2022-05-10 18:57:30|423.43|421.03|424.45|422.05|424.6|422.2|423.43|421.03|0
1652209060000|2022-05-10 18:57:40|424.24|421.84|423.72|421.32|424.24|421.84|423.72|421.32|0
1652209070000|2022-05-10 18:57:50|422.86|420.46|423|420.6|423.87|421.47|422.86|420.46|0
1652209080000|2022-05-10 18:58:00|422.71|420.31|421.99|419.59|422.71|420.31|421.12|418.72|0
1652209090000|2022-05-10 18:58:10|423.14|420.74|421.84|419.44|423.14|420.74|421.55|419.15|0
1652209100000|2022-05-10 18:58:20|422.28|419.88|421.26|418.86|422.28|419.88|421.26|418.86|0
1652209110000|2022-05-10 18:58:30|421.7|419.3|421.99|419.59|421.99|419.59|421.2|418.8|0
1652209120000|2022-05-10 18:58:40|423|420.6|422.28|419.88|423|420.6|422.28|419.88|0
1652209130000|2022-05-10 18:58:50|421.84|419.44|421.99|419.59|421.99|419.59|421.7|419.3|0
1652209140000|2022-05-10 18:59:00|422.79|420.39|424.01|421.61|424.01|421.61|422.71|420.31|0
1652209150000|2022-05-10 18:59:10|423.51|421.11|424.45|422.05|424.45|422.05|423.51|421.11|0
1652209160000|2022-05-10 18:59:20|424.16|421.76|423.43|421.03|424.16|421.76|423.43|421.03|0
1652209170000|2022-05-10 18:59:30|423.58|421.18|421.84|419.44|423.58|421.18|421.84|419.44|0
1652209180000|2022-05-10 18:59:40|422.57|420.17|422.28|419.88|422.57|420.17|422.28|419.88|0
1652209190000|2022-05-10 18:59:50|422.42|420.02|422.5|420.1|422.56|420.16|422.42|420.02|0
1652209200000|2022-05-10 19:00:00|422.28|419.88|420.4|418|422.28|419.88|420.4|418|0
1652209210000|2022-05-10 19:00:10|423.72|421.32|421.77|419.37|423.72|421.32|421.77|419.37|0
1652209220000|2022-05-10 19:00:20|423.43|421.03|421.99|419.59|423.58|421.18|421.99|419.59|0
1652209230000|2022-05-10 19:00:30|421.84|419.44|420.04|417.64|421.84|419.44|419.68|417.28|0
1652209240000|2022-05-10 19:00:40|420.11|417.71|420.18|417.78|420.69|418.29|420.11|417.71|0
1652209250000|2022-05-10 19:00:50|420.25|417.85|420.97|418.57|421.26|418.86|420.25|417.85|0
1652209260000|2022-05-10 19:01:00|421.26|418.86|420.11|417.71|421.63|419.23|420.11|417.71|0
1652209270000|2022-05-10 19:01:10|420.4|418|419.53|417.13|420.4|418|419.53|417.13|0
1652209280000|2022-05-10 19:01:20|419.68|417.28|419.53|417.13|419.82|417.42|419.53|417.13|0
1652209290000|2022-05-10 19:01:30|419.39|416.99|418.96|416.56|419.39|416.99|418.67|416.27|0
1652209300000|2022-05-10 19:01:40|418.67|416.27|418.81|416.41|418.81|416.41|418.46|416.06|0
1652209310000|2022-05-10 19:01:50|418.67|416.27|418.38|415.98|418.67|416.27|418.38|415.98|0
1652209320000|2022-05-10 19:02:00|418.67|416.27|419.82|417.42|419.82|417.42|418.67|416.27|0
1652209330000|2022-05-10 19:02:10|419.96|417.56|420.25|417.85|420.4|418|419.82|417.42|0
1652209340000|2022-05-10 19:02:20|420.11|417.71|418.96|416.56|420.11|417.71|418.96|416.56|0
1652209350000|2022-05-10 19:02:30|418.81|416.41|419.68|417.28|419.82|417.42|418.67|416.27|0
1652209360000|2022-05-10 19:02:40|420.11|417.71|420.69|418.29|420.69|418.29|419.96|417.56|0
1652209370000|2022-05-10 19:02:50|420.4|418|420.54|418.14|420.69|418.29|420.25|417.85|0
1652209380000|2022-05-10 19:03:00|420.4|418|421.12|418.72|421.26|418.86|420.4|418|0
1652209390000|2022-05-10 19:03:10|419.96|417.56|419.96|417.56|420.76|418.36|419.96|417.56|0
1652209400000|2022-05-10 19:03:20|420.11|417.71|420.04|417.64|420.25|417.85|420.04|417.64|0
1652209410000|2022-05-10 19:03:30|420.25|417.85|419.68|417.28|420.25|417.85|419.68|417.28|0
1652209420000|2022-05-10 19:03:40|419.82|417.42|419.53|417.13|420.04|417.64|419.53|417.13|0
1652209430000|2022-05-10 19:03:50|419.68|417.28|421.12|418.72|421.12|418.72|419.68|417.28|0
1652209440000|2022-05-10 19:04:00|421.41|419.01|420.97|418.57|421.41|419.01|420.97|418.57|0
1652209450000|2022-05-10 19:04:10|421.41|419.01|420.25|417.85|421.41|419.01|420.18|417.78|0
1652209460000|2022-05-10 19:04:20|420.4|418|421.77|419.37|421.77|419.37|420.11|417.71|0
1652209470000|2022-05-10 19:04:30|422.06|419.66|420.4|418|422.06|419.66|420.4|418|0
1652209480000|2022-05-10 19:04:40|420.25|417.85|419.96|417.56|420.25|417.85|419.96|417.56|0
1652209490000|2022-05-10 19:04:50|420.97|418.57|420.4|418|420.97|418.57|420.4|418|0
1652209500000|2022-05-10 19:05:00|420.54|418.14|419.1|416.7|420.54|418.14|419.1|416.7|0
1652209510000|2022-05-10 19:05:10|418.96|416.56|419.82|417.42|419.82|417.42|418.96|416.56|0
1652209520000|2022-05-10 19:05:20|420.11|417.71|419.53|417.13|420.4|418|419.53|417.13|0
1652209530000|2022-05-10 19:05:30|418.95|416.55|419.24|416.84|419.39|416.99|418.95|416.55|0
1652209540000|2022-05-10 19:05:40|418.52|416.12|418.24|415.84|418.52|416.12|417.66|415.26|0
1652209550000|2022-05-10 19:05:50|417.66|415.26|416.66|414.26|417.66|415.26|416.66|414.26|0
1652209560000|2022-05-10 19:06:00|416.51|414.11|415.94|413.54|416.51|414.11|415.94|413.54|0
1652209570000|2022-05-10 19:06:10|415.8|413.4|414.37|411.97|415.8|413.4|414.37|411.97|0
1652209580000|2022-05-10 19:06:20|414.8|412.4|414.16|411.76|414.8|412.4|414.16|411.76|0
1652209590000|2022-05-10 19:06:30|414.22|411.82|414.08|411.68|414.22|411.82|413.8|411.4|0
1652209600000|2022-05-10 19:06:40|413.94|411.54|415.08|412.68|415.08|412.68|413.94|411.54|0
1652209610000|2022-05-10 19:06:50|414.94|412.54|415.08|412.68|415.08|412.68|414.8|412.4|0
1652209620000|2022-05-10 19:07:00|414.65|412.25|416.51|414.11|416.51|414.11|414.65|412.25|0
1652209630000|2022-05-10 19:07:10|416.23|413.83|416.51|414.11|416.51|414.11|416.23|413.83|0
1652209640000|2022-05-10 19:07:20|416.8|414.4|416.94|414.54|417.09|414.69|416.8|414.4|0
1652209650000|2022-05-10 19:07:30|417.23|414.83|417.23|414.83|417.23|414.83|416.8|414.4|0
1652209660000|2022-05-10 19:07:40|416.73|414.33|416.3|413.9|416.73|414.33|416.23|413.83|0
1652209670000|2022-05-10 19:07:50|416.08|413.68|416.94|414.54|416.94|414.54|416.08|413.68|0
1652209680000|2022-05-10 19:08:00|416.87|414.47|417.23|414.83|417.23|414.83|416.87|414.47|0
1652209690000|2022-05-10 19:08:10|417.37|414.97|419.53|417.13|419.53|417.13|417.37|414.97|0
1652209700000|2022-05-10 19:08:20|418.95|416.55|418.95|416.55|418.95|416.55|418.95|416.55|0
1652209710000|2022-05-10 19:08:30|417.95|415.55|418.45|416.05|418.81|416.41|417.95|415.55|0
1652209720000|2022-05-10 19:08:40|419.1|416.7|418.52|416.12|419.1|416.7|418.38|415.98|0
1652209730000|2022-05-10 19:08:50|417.8|415.4|416.94|414.54|417.8|415.4|416.94|414.54|0
1652209740000|2022-05-10 19:09:00|416.66|414.26|417.8|415.4|417.8|415.4|416.66|414.26|0
1652209750000|2022-05-10 19:09:10|417.66|415.26|418.02|415.62|418.38|415.98|417.66|415.26|0
1652209760000|2022-05-10 19:09:20|418.23|415.83|417.59|415.19|418.23|415.83|417.59|415.19|0
1652209770000|2022-05-10 19:09:30|417.8|415.4|417.73|415.33|417.88|415.48|417.73|415.33|0
1652209780000|2022-05-10 19:09:40|418.23|415.83|421.11|418.71|421.26|418.86|418.23|415.83|0
1652209790000|2022-05-10 19:09:50|420.97|418.57|421.11|418.71|421.4|419|420.61|418.21|0
1652209800000|2022-05-10 19:10:00|421.69|419.29|421.84|419.44|422.13|419.73|421.69|419.29|0
1652209810000|2022-05-10 19:10:10|420.83|418.43|420.25|417.85|420.97|418.57|420.25|417.85|0
1652209820000|2022-05-10 19:10:20|420.32|417.92|421.55|419.15|421.55|419.15|420.32|417.92|0
1652209830000|2022-05-10 19:10:30|421.26|418.86|420.1|417.7|421.84|419.44|420.1|417.7|0
1652209840000|2022-05-10 19:10:40|420.68|418.28|420.54|418.14|421.11|418.71|420.54|418.14|0
1652209850000|2022-05-10 19:10:50|420.76|418.36|420.32|417.92|421.26|418.86|420.32|417.92|0
1652209860000|2022-05-10 19:11:00|420.25|417.85|422.27|419.87|422.27|419.87|420.04|417.64|0
1652209870000|2022-05-10 19:11:10|421.26|418.86|420.25|417.85|421.26|418.86|420.04|417.64|0
1652209880000|2022-05-10 19:11:20|420.39|417.99|419.24|416.84|420.39|417.99|419.24|416.84|0
1652209890000|2022-05-10 19:11:30|419.53|417.13|419.38|416.98|419.53|417.13|419.24|416.84|0
1652209900000|2022-05-10 19:11:40|419.53|417.13|420.25|417.85|420.25|417.85|419.53|417.13|0
1652209910000|2022-05-10 19:11:50|419.67|417.27|419.24|416.84|420.1|417.7|419.24|416.84|0
1652209920000|2022-05-10 19:12:00|416.94|414.54|417.95|415.55|417.95|415.55|416.94|414.54|0
1652209930000|2022-05-10 19:12:10|418.38|415.98|419.67|417.27|419.67|417.27|418.38|415.98|0
1652209940000|2022-05-10 19:12:20|419.1|416.7|420.25|417.85|420.25|417.85|419.1|416.7|0
1652209950000|2022-05-10 19:12:30|419.82|417.42|420.68|418.28|420.68|418.28|419.67|417.27|0
1652209960000|2022-05-10 19:12:40|420.39|417.99|420.25|417.85|420.39|417.99|419.96|417.56|0
1652209970000|2022-05-10 19:12:50|420.1|417.7|419.1|416.7|420.1|417.7|419.1|416.7|0
1652209980000|2022-05-10 19:13:00|419.53|417.13|419.53|417.13|419.53|417.13|418.81|416.41|0
1652209990000|2022-05-10 19:13:10|418.95|416.55|420.54|418.14|420.54|418.14|418.95|416.55|0
1652210000000|2022-05-10 19:13:20|420.39|417.99|421.55|419.15|421.55|419.15|420.03|417.63|0
1652210010000|2022-05-10 19:13:30|421.98|419.58|421.84|419.44|422.27|419.87|421.55|419.15|0
1652210020000|2022-05-10 19:13:40|422.12|419.72|421.69|419.29|422.12|419.72|421.69|419.29|0
1652210030000|2022-05-10 19:13:50|421.11|418.71|420.97|418.57|421.11|418.71|420.32|417.92|0
1652210040000|2022-05-10 19:14:00|421.11|418.71|421.11|418.71|421.11|418.71|420.82|418.42|0
1652210050000|2022-05-10 19:14:10|420.97|418.57|420.1|417.7|420.97|418.57|420.1|417.7|0
1652210060000|2022-05-10 19:14:20|420.47|418.07|420.39|417.99|420.47|418.07|419.96|417.56|0
1652210070000|2022-05-10 19:14:30|419.81|417.41|420.1|417.7|420.1|417.7|419.81|417.41|0
1652210080000|2022-05-10 19:14:40|420.39|417.99|420.03|417.63|420.39|417.99|419.67|417.27|0
1652210090000|2022-05-10 19:14:50|419.67|417.27|420.1|417.7|420.39|417.99|419.67|417.27|0
1652210100000|2022-05-10 19:15:00|419.81|417.41|419.53|417.13|419.81|417.41|418.95|416.55|0
1652210110000|2022-05-10 19:15:10|418.81|416.41|418.95|416.55|419.38|416.98|418.81|416.41|0
1652210120000|2022-05-10 19:15:20|419.38|416.98|419.31|416.91|419.38|416.98|419.09|416.69|0
1652210130000|2022-05-10 19:15:30|420.97|418.57|420.54|418.14|420.97|418.57|420.39|417.99|0
1652210140000|2022-05-10 19:15:40|420.25|417.85|418.95|416.55|420.25|417.85|418.95|416.55|0
1652210150000|2022-05-10 19:15:50|417.94|415.54|418.52|416.12|418.52|416.12|417.94|415.54|0
1652210160000|2022-05-10 19:16:00|418.45|416.05|416.65|414.25|418.45|416.05|416.65|414.25|0
1652210170000|2022-05-10 19:16:10|417.08|414.68|416.65|414.25|417.23|414.83|416.65|414.25|0
1652210180000|2022-05-10 19:16:20|416.94|414.54|416.8|414.4|417.08|414.68|416.51|414.11|0
1652210190000|2022-05-10 19:16:30|416.73|414.33|418.23|415.83|418.23|415.83|416.73|414.33|0
1652210200000|2022-05-10 19:16:40|420.1|417.7|419.09|416.69|420.1|417.7|419.09|416.69|0
1652210210000|2022-05-10 19:16:50|419.74|417.34|419.81|417.41|419.81|417.41|419.53|417.13|0
1652210220000|2022-05-10 19:17:00|420.97|418.57|421.54|419.14|421.69|419.29|420.97|418.57|0
1652210230000|2022-05-10 19:17:10|422.27|419.87|423.28|420.88|423.28|420.88|422.27|419.87|0
1652210240000|2022-05-10 19:17:20|423.43|421.03|423.86|421.46|423.86|421.46|423.14|420.74|0
1652210250000|2022-05-10 19:17:30|423.72|421.32|423.36|420.96|423.72|421.32|423.36|420.96|0
1652210260000|2022-05-10 19:17:40|423.28|420.88|422.92|420.52|423.57|421.17|422.92|420.52|0
1652210270000|2022-05-10 19:17:50|422.85|420.45|422.56|420.16|422.99|420.59|422.56|420.16|0
1652210280000|2022-05-10 19:18:00|422.27|419.87|421.62|419.22|422.27|419.87|420.82|418.42|0
1652210290000|2022-05-10 19:18:10|421.69|419.29|421.19|418.79|421.69|419.29|420.9|418.5|0
1652210300000|2022-05-10 19:18:20|420.75|418.35|420.25|417.85|420.75|418.35|420.25|417.85|0
1652210310000|2022-05-10 19:18:30|420.68|418.28|420.25|417.85|420.68|418.28|420.25|417.85|0
1652210320000|2022-05-10 19:18:40|420.1|417.7|420.39|417.99|420.39|417.99|419.74|417.34|0
1652210330000|2022-05-10 19:18:50|420.68|418.28|419.96|417.56|420.68|418.28|419.96|417.56|0
1652210340000|2022-05-10 19:19:00|420.1|417.7|419.09|416.69|420.1|417.7|419.09|416.69|0
1652210350000|2022-05-10 19:19:10|419.52|417.12|419.24|416.84|419.96|417.56|419.24|416.84|0
1652210360000|2022-05-10 19:19:20|419.09|416.69|419.38|416.98|419.38|416.98|419.09|416.69|0
1652210370000|2022-05-10 19:19:30|419.09|416.69|419.38|416.98|419.38|416.98|418.95|416.55|0
1652210380000|2022-05-10 19:19:40|419.81|417.41|419.24|416.84|420.1|417.7|419.24|416.84|0
1652210390000|2022-05-10 19:19:50|419.38|416.98|419.81|417.41|419.81|417.41|419.38|416.98|0
1652210400000|2022-05-10 19:20:00|419.52|417.12|419.24|416.84|420.1|417.7|419.24|416.84|0
1652210410000|2022-05-10 19:20:10|418.95|416.55|420.82|418.42|420.82|418.42|418.95|416.55|0
1652210420000|2022-05-10 19:20:20|420.97|418.57|421.25|418.85|421.25|418.85|420.82|418.42|0
1652210430000|2022-05-10 19:20:30|421.83|419.43|422.7|420.3|422.7|420.3|421.69|419.29|0
1652210440000|2022-05-10 19:20:40|422.41|420.01|422.12|419.72|422.7|420.3|422.12|419.72|0
1652210450000|2022-05-10 19:20:50|422.49|420.09|423.71|421.31|423.71|421.31|422.49|420.09|0
1652210460000|2022-05-10 19:21:00|423.42|421.02|424.22|421.82|424.22|421.82|423.42|421.02|0
1652210470000|2022-05-10 19:21:10|423.86|421.46|423.13|420.73|423.86|421.46|423.13|420.73|0
1652210480000|2022-05-10 19:21:20|424|421.6|423.71|421.31|424.44|422.04|423.71|421.31|0
1652210490000|2022-05-10 19:21:30|423.57|421.17|422.56|420.16|423.57|421.17|422.56|420.16|0
1652210500000|2022-05-10 19:21:40|421.83|419.43|422.27|419.87|422.41|420.01|421.83|419.43|0
1652210510000|2022-05-10 19:21:50|422.63|420.23|424.29|421.89|424.29|421.89|422.63|420.23|0
1652210520000|2022-05-10 19:22:00|424.22|421.82|424.73|422.33|425.1|422.7|424.22|421.82|0
1652210530000|2022-05-10 19:22:10|424.44|422.04|424.58|422.18|425.17|422.77|424.44|422.04|0
1652210540000|2022-05-10 19:22:20|424.87|422.47|424.44|422.04|424.87|422.47|424.44|422.04|0
1652210550000|2022-05-10 19:22:30|423.28|420.88|423.28|420.88|423.28|420.88|422.84|420.44|0
1652210560000|2022-05-10 19:22:40|422.99|420.59|422.55|420.15|422.99|420.59|422.55|420.15|0
1652210570000|2022-05-10 19:22:50|423.13|420.73|423.42|421.02|423.71|421.31|423.13|420.73|0
1652210580000|2022-05-10 19:23:00|423.71|421.31|424.08|421.68|424.29|421.89|423.71|421.31|0
1652210590000|2022-05-10 19:23:10|424.44|422.04|423.57|421.17|424.44|422.04|423.57|421.17|0
1652210600000|2022-05-10 19:23:20|423.35|420.95|424.29|421.89|424.29|421.89|423.35|420.95|0
1652210610000|2022-05-10 19:23:30|424.44|422.04|424.37|421.97|424.44|422.04|423.42|421.02|0
1652210620000|2022-05-10 19:23:40|424.51|422.11|425.31|422.91|425.31|422.91|424.51|422.11|0
1652210630000|2022-05-10 19:23:50|425.46|423.06|425.02|422.62|425.46|423.06|424.95|422.55|0
1652210640000|2022-05-10 19:24:00|425.6|423.2|425.75|423.35|425.75|423.35|425.31|422.91|0
1652210650000|2022-05-10 19:24:10|425.39|422.99|425.89|423.49|425.89|423.49|425.39|422.99|0
1652210660000|2022-05-10 19:24:20|426.04|423.64|427.49|425.09|427.49|425.09|426.04|423.64|0
1652210670000|2022-05-10 19:24:30|427.64|425.24|428.37|425.97|428.66|426.26|427.64|425.24|0
1652210680000|2022-05-10 19:24:40|428.52|426.12|428.59|426.19|429.1|426.7|428.52|426.12|0
1652210690000|2022-05-10 19:24:50|428.66|426.26|428.08|425.68|428.66|426.26|428.08|425.68|0
1652210700000|2022-05-10 19:25:00|427.93|425.53|428.08|425.68|428.08|425.68|427.06|424.66|0
1652210710000|2022-05-10 19:25:10|427.64|425.24|427.93|425.53|427.93|425.53|427.64|425.24|0
1652210720000|2022-05-10 19:25:20|427.78|425.38|427.35|424.95|427.78|425.38|427.35|424.95|0
1652210730000|2022-05-10 19:25:30|428.08|425.68|428.22|425.82|428.22|425.82|428.08|425.68|0
1652210740000|2022-05-10 19:25:40|428.74|426.34|429.68|427.28|429.68|427.28|428.74|426.34|0
1652210750000|2022-05-10 19:25:50|429.54|427.14|429.25|426.85|429.54|427.14|429.25|426.85|0
1652210760000|2022-05-10 19:26:00|429.39|426.99|431.3|428.9|431.3|428.9|429.39|426.99|0
1652210770000|2022-05-10 19:26:10|431.44|429.04|431.15|428.75|431.44|429.04|431.15|428.75|0
1652210780000|2022-05-10 19:26:20|431.59|429.19|431.44|429.04|432.03|429.63|431.44|429.04|0
1652210790000|2022-05-10 19:26:30|431.15|428.75|430.86|428.46|431.59|429.19|430.86|428.46|0
1652210800000|2022-05-10 19:26:40|431.44|429.04|431|428.6|431.44|429.04|430.86|428.46|0
1652210810000|2022-05-10 19:26:50|430.86|428.46|431.59|429.19|431.59|429.19|430.86|428.46|0
1652210820000|2022-05-10 19:27:00|431.44|429.04|431.44|429.04|432.03|429.63|431.44|429.04|0
1652210830000|2022-05-10 19:27:10|431.3|428.9|432.76|430.36|433.06|430.66|431.3|428.9|0
1652210840000|2022-05-10 19:27:20|432.47|430.07|432.03|429.63|432.47|430.07|432.03|429.63|0
1652210850000|2022-05-10 19:27:30|432.62|430.22|432.18|429.78|432.62|430.22|432.03|429.63|0
1652210860000|2022-05-10 19:27:40|432.11|429.71|431.3|428.9|432.11|429.71|430.42|428.02|0
1652210870000|2022-05-10 19:27:50|431.15|428.75|431.59|429.19|431.59|429.19|431.15|428.75|0
1652210880000|2022-05-10 19:28:00|431.44|429.04|431.44|429.04|431.44|429.04|431.08|428.68|0
1652210890000|2022-05-10 19:28:10|431.3|428.9|431|428.6|431.3|428.9|430.86|428.46|0
1652210900000|2022-05-10 19:28:20|430.42|428.02|429.68|427.28|430.42|428.02|429.54|427.14|0
1652210910000|2022-05-10 19:28:30|429.76|427.36|430.71|428.31|430.71|428.31|429.76|427.36|0
1652210920000|2022-05-10 19:28:40|430.2|427.8|430.64|428.24|430.64|428.24|430.2|427.8|0
1652210930000|2022-05-10 19:28:50|430.42|428.02|430.2|427.8|430.42|428.02|430.12|427.72|0
1652210940000|2022-05-10 19:29:00|429.76|427.36|431|428.6|431|428.6|429.76|427.36|0
1652210950000|2022-05-10 19:29:10|431.15|428.75|431.15|428.75|431.15|428.75|431.15|428.75|0
1652210960000|2022-05-10 19:29:20|430.42|428.02|431.74|429.34|431.74|429.34|430.42|428.02|0
1652210970000|2022-05-10 19:29:30|431.44|429.04|431.44|429.04|431.74|429.34|431.44|429.04|0
1652210980000|2022-05-10 19:29:40|432.03|429.63|432.47|430.07|432.47|430.07|432.03|429.63|0
1652210990000|2022-05-10 19:29:50|432.03|429.63|431.44|429.04|432.03|429.63|431.44|429.04|0
1652211000000|2022-05-10 19:30:00|431.88|429.48|432.18|429.78|432.18|429.78|431.88|429.48|0
1652211010000|2022-05-10 19:30:10|432.03|429.63|434.09|431.69|434.09|431.69|432.03|429.63|0
1652211020000|2022-05-10 19:30:20|434.24|431.84|434.83|432.43|434.83|432.43|434.24|431.84|0
1652211030000|2022-05-10 19:30:30|434.97|432.57|435.27|432.87|435.42|433.02|434.97|432.57|0
1652211040000|2022-05-10 19:30:40|435.71|433.31|436.45|434.05|436.45|434.05|435.71|433.31|0
1652211050000|2022-05-10 19:30:50|436.15|433.75|435.27|432.87|436.15|433.75|435.27|432.87|0
1652211060000|2022-05-10 19:31:00|435.12|432.72|434.53|432.13|435.12|432.72|434.53|432.13|0
1652211070000|2022-05-10 19:31:10|434.82|432.42|434.82|432.42|434.82|432.42|434.53|432.13|0
1652211080000|2022-05-10 19:31:20|436.01|433.61|435.56|433.16|436.01|433.61|434.97|432.57|0
1652211090000|2022-05-10 19:31:30|435.86|433.46|435.27|432.87|435.86|433.46|435.27|432.87|0
1652211100000|2022-05-10 19:31:40|435.42|433.02|433.79|431.39|435.42|433.02|433.79|431.39|0
1652211110000|2022-05-10 19:31:50|434.23|431.83|434.09|431.69|434.61|432.21|434.09|431.69|0
1652211120000|2022-05-10 19:32:00|433.13|430.73|432.91|430.51|433.13|430.73|432.17|429.77|0
1652211130000|2022-05-10 19:32:10|433.65|431.25|434.23|431.83|434.23|431.83|433.65|431.25|0
1652211140000|2022-05-10 19:32:20|434.38|431.98|434.23|431.83|434.53|432.13|434.23|431.83|0
1652211150000|2022-05-10 19:32:30|433.94|431.54|434.68|432.28|435.27|432.87|433.94|431.54|0
1652211160000|2022-05-10 19:32:40|435.27|432.87|434.46|432.06|435.27|432.87|434.38|431.98|0
1652211170000|2022-05-10 19:32:50|434.82|432.42|434.68|432.28|434.82|432.42|434.68|432.28|0
1652211180000|2022-05-10 19:33:00|435.27|432.87|433.94|431.54|435.27|432.87|433.94|431.54|0
1652211190000|2022-05-10 19:33:10|434.23|431.83|435.49|433.09|435.56|433.16|434.23|431.83|0
1652211200000|2022-05-10 19:33:20|435.05|432.65|434.23|431.83|435.05|432.65|434.23|431.83|0
1652211210000|2022-05-10 19:33:30|434.68|432.28|434.68|432.28|434.68|432.28|434.38|431.98|0
1652211220000|2022-05-10 19:33:40|434.53|432.13|434.53|432.13|434.53|432.13|434.23|431.83|0
1652211230000|2022-05-10 19:33:50|434.38|431.98|433.2|430.8|434.38|431.98|433.06|430.66|0
1652211240000|2022-05-10 19:34:00|433.06|430.66|434.23|431.83|434.23|431.83|433.06|430.66|0
1652211250000|2022-05-10 19:34:10|433.64|431.24|433.64|431.24|433.64|431.24|433.35|430.95|0
1652211260000|2022-05-10 19:34:20|433.57|431.17|433.5|431.1|434.02|431.62|433.5|431.1|0
1652211270000|2022-05-10 19:34:30|433.79|431.39|433.5|431.1|433.79|431.39|433.43|431.03|0
1652211280000|2022-05-10 19:34:40|434.38|431.98|434.97|432.57|434.97|432.57|434.23|431.83|0
1652211290000|2022-05-10 19:34:50|435.27|432.87|433.5|431.1|435.27|432.87|433.5|431.1|0
1652211300000|2022-05-10 19:35:00|434.09|431.69|433.35|430.95|434.23|431.83|433.35|430.95|0
1652211310000|2022-05-10 19:35:10|433.57|431.17|433.64|431.24|434.23|431.83|433.57|431.17|0
1652211320000|2022-05-10 19:35:20|433.79|431.39|434.53|432.13|434.9|432.5|433.79|431.39|0
1652211330000|2022-05-10 19:35:30|434.09|431.69|433.94|431.54|434.09|431.69|433.94|431.54|0
1652211340000|2022-05-10 19:35:40|434.31|431.91|434.16|431.76|434.53|432.13|434.09|431.69|0
1652211350000|2022-05-10 19:35:50|433.79|431.39|432.91|430.51|433.79|431.39|432.76|430.36|0
1652211360000|2022-05-10 19:36:00|433.94|431.54|433.94|431.54|433.94|431.54|433.64|431.24|0
1652211370000|2022-05-10 19:36:10|433.35|430.95|433.64|431.24|433.64|431.24|433.2|430.8|0
1652211380000|2022-05-10 19:36:20|432.76|430.36|432.47|430.07|433.5|431.1|432.47|430.07|0
1652211390000|2022-05-10 19:36:30|431.96|429.56|432.17|429.77|432.25|429.85|431.96|429.56|0
1652211400000|2022-05-10 19:36:40|431.96|429.56|432.91|430.51|432.91|430.51|431.96|429.56|0
1652211410000|2022-05-10 19:36:50|432.47|430.07|432.17|429.77|432.47|430.07|432.03|429.63|0
1652211420000|2022-05-10 19:37:00|432.61|430.21|432.17|429.77|432.61|430.21|432.17|429.77|0
1652211430000|2022-05-10 19:37:10|432.47|430.07|433.35|430.95|433.35|430.95|432.47|430.07|0
1652211440000|2022-05-10 19:37:20|433.64|431.24|434.31|431.91|434.31|431.91|433.35|430.95|0
1652211450000|2022-05-10 19:37:30|434.53|432.13|435.12|432.72|435.12|432.72|434.53|432.13|0
1652211460000|2022-05-10 19:37:40|434.6|432.2|435.12|432.72|435.12|432.72|434.6|432.2|0
1652211470000|2022-05-10 19:37:50|436.45|434.05|436.74|434.34|436.89|434.49|436.45|434.05|0
1652211480000|2022-05-10 19:38:00|436.89|434.49|438.22|435.82|438.22|435.82|436.89|434.49|0
1652211490000|2022-05-10 19:38:10|438.82|436.42|439.86|437.46|439.86|437.46|438.52|436.12|0
1652211500000|2022-05-10 19:38:20|439.56|437.16|438.52|436.12|439.56|437.16|438.52|436.12|0
1652211510000|2022-05-10 19:38:30|437.63|435.23|436.89|434.49|437.63|435.23|436.74|434.34|0
1652211520000|2022-05-10 19:38:40|437.19|434.79|437.78|435.38|437.78|435.38|437.12|434.72|0
1652211530000|2022-05-10 19:38:50|437.63|435.23|438.08|435.68|438.08|435.68|437.63|435.23|0
1652211540000|2022-05-10 19:39:00|437.93|435.53|436.74|434.34|437.93|435.53|436.74|434.34|0
1652211550000|2022-05-10 19:39:10|436.3|433.9|437.33|434.93|437.33|434.93|436.3|433.9|0
1652211560000|2022-05-10 19:39:20|437.11|434.71|436.59|434.19|437.11|434.71|436.45|434.05|0
1652211570000|2022-05-10 19:39:30|436.89|434.49|435.85|433.45|436.89|434.49|435.85|433.45|0
1652211580000|2022-05-10 19:39:40|436.3|433.9|436.45|434.05|436.45|434.05|436.15|433.75|0
1652211590000|2022-05-10 19:39:50|436.74|434.34|437.63|435.23|437.63|435.23|436.74|434.34|0
1652211600000|2022-05-10 19:40:00|438.07|435.67|438.52|436.12|438.52|436.12|438.07|435.67|0
1652211610000|2022-05-10 19:40:10|438.07|435.67|438.67|436.27|438.67|436.27|437.63|435.23|0
1652211620000|2022-05-10 19:40:20|438.82|436.42|438.67|436.27|438.96|436.56|438.67|436.27|0
1652211630000|2022-05-10 19:40:30|438.37|435.97|439.11|436.71|439.11|436.71|438.37|435.97|0
1652211640000|2022-05-10 19:40:40|439.26|436.86|440|437.6|440|437.6|439.26|436.86|0
1652211650000|2022-05-10 19:40:50|440.15|437.75|439.86|437.46|440.15|437.75|439.86|437.46|0
1652211660000|2022-05-10 19:41:00|438.96|436.56|439.11|436.71|439.11|436.71|438.07|435.67|0
1652211670000|2022-05-10 19:41:10|439.26|436.86|440|437.6|440|437.6|439.19|436.79|0
1652211680000|2022-05-10 19:41:20|439.86|437.46|438.96|436.56|439.86|437.46|438.96|436.56|0
1652211690000|2022-05-10 19:41:30|439.26|436.86|439.41|437.01|439.41|437.01|439.11|436.71|0
1652211700000|2022-05-10 19:41:40|439.26|436.86|439.26|436.86|439.26|436.86|438.67|436.27|0
1652211710000|2022-05-10 19:41:50|439.11|436.71|438.82|436.42|439.56|437.16|438.82|436.42|0
1652211720000|2022-05-10 19:42:00|438.67|436.27|438.22|435.82|438.82|436.42|438.07|435.67|0
1652211730000|2022-05-10 19:42:10|438.37|435.97|438.52|436.12|438.96|436.56|438.37|435.97|0
1652211740000|2022-05-10 19:42:20|437.78|435.38|437.93|435.53|437.93|435.53|437.48|435.08|0
1652211750000|2022-05-10 19:42:30|438.37|435.97|439.26|436.86|439.26|436.86|438.22|435.82|0
1652211760000|2022-05-10 19:42:40|438.6|436.2|437.48|435.08|438.6|436.2|437.48|435.08|0
1652211770000|2022-05-10 19:42:50|437.93|435.53|438.45|436.05|438.45|436.05|437.78|435.38|0
1652211780000|2022-05-10 19:43:00|438.22|435.82|437.71|435.31|438.22|435.82|437.71|435.31|0
1652211790000|2022-05-10 19:43:10|437.78|435.38|437.78|435.38|437.78|435.38|437.56|435.16|0
1652211800000|2022-05-10 19:43:20|436.59|434.19|437.92|435.52|437.92|435.52|436.59|434.19|0
1652211810000|2022-05-10 19:43:30|438.37|435.97|438.37|435.97|438.37|435.97|437.78|435.38|0
1652211820000|2022-05-10 19:43:40|438.07|435.67|437.78|435.38|438.07|435.67|437.78|435.38|0
1652211830000|2022-05-10 19:43:50|437.92|435.52|437.33|434.93|437.92|435.52|437.18|434.78|0
1652211840000|2022-05-10 19:44:00|436.74|434.34|437.48|435.08|437.48|435.08|436.74|434.34|0
1652211850000|2022-05-10 19:44:10|437.33|434.93|436.59|434.19|437.33|434.93|436.59|434.19|0
1652211860000|2022-05-10 19:44:20|437.56|435.16|437.56|435.16|437.78|435.38|437.56|435.16|0
1652211870000|2022-05-10 19:44:30|438.07|435.67|439.41|437.01|439.41|437.01|438.07|435.67|0
1652211880000|2022-05-10 19:44:40|438.81|436.41|438.67|436.27|438.81|436.41|438.67|436.27|0
1652211890000|2022-05-10 19:44:50|438.52|436.12|439.56|437.16|439.56|437.16|438.52|436.12|0
1652211900000|2022-05-10 19:45:00|438.74|436.34|439.04|436.64|440.3|437.9|438.74|436.34|0
1652211910000|2022-05-10 19:45:10|438.96|436.56|438.96|436.56|438.96|436.56|438.59|436.19|0
1652211920000|2022-05-10 19:45:20|439.56|437.16|438.37|435.97|439.56|437.16|438.37|435.97|0
1652211930000|2022-05-10 19:45:30|437.92|435.52|439.41|437.01|439.41|437.01|437.78|435.38|0
1652211940000|2022-05-10 19:45:40|439.56|437.16|438.96|436.56|439.7|437.3|438.74|436.34|0
1652211950000|2022-05-10 19:45:50|439.11|436.71|438.67|436.27|439.56|437.16|438.67|436.27|0
1652211960000|2022-05-10 19:46:00|438.37|435.97|438.89|436.49|438.89|436.49|438.37|435.97|0
1652211970000|2022-05-10 19:46:10|439.56|437.16|440.45|438.05|440.6|438.2|439.56|437.16|0
1652211980000|2022-05-10 19:46:20|440.6|438.2|439.41|437.01|440.6|438.2|439.41|437.01|0
1652211990000|2022-05-10 19:46:30|439.63|437.23|438.52|436.12|440.15|437.75|438.52|436.12|0
1652212000000|2022-05-10 19:46:40|437.63|435.23|437.78|435.38|438.22|435.82|437.63|435.23|0
1652212010000|2022-05-10 19:46:50|437.63|435.23|434.97|432.57|437.63|435.23|434.97|432.57|0
1652212020000|2022-05-10 19:47:00|435.11|432.71|436.29|433.89|436.29|433.89|435.11|432.71|0
1652212030000|2022-05-10 19:47:10|435.85|433.45|434.97|432.57|436.44|434.04|434.97|432.57|0
1652212040000|2022-05-10 19:47:20|435.26|432.86|434.23|431.83|435.26|432.86|434.08|431.68|0
1652212050000|2022-05-10 19:47:30|434.82|432.42|435.26|432.86|435.56|433.16|434.82|432.42|0
1652212060000|2022-05-10 19:47:40|434.97|432.57|434.38|431.98|434.97|432.57|434.23|431.83|0
1652212070000|2022-05-10 19:47:50|434.23|431.83|434.38|431.98|434.38|431.98|434.08|431.68|0
1652212080000|2022-05-10 19:48:00|433.93|431.53|434.82|432.42|435.41|433.01|433.93|431.53|0
1652212090000|2022-05-10 19:48:10|435.11|432.71|435.56|433.16|435.7|433.3|435.11|432.71|0
1652212100000|2022-05-10 19:48:20|435.26|432.86|435.26|432.86|435.63|433.23|435.26|432.86|0
1652212110000|2022-05-10 19:48:30|435.41|433.01|435.7|433.3|436.59|434.19|435.41|433.01|0
1652212120000|2022-05-10 19:48:40|435.56|433.16|434.67|432.27|435.56|433.16|434.67|432.27|0
1652212130000|2022-05-10 19:48:50|433.79|431.39|431.75|429.35|433.93|431.53|431.75|429.35|0
1652212140000|2022-05-10 19:49:00|434.32|431.92|432.85|430.45|434.32|431.92|432.56|430.16|0
1652212150000|2022-05-10 19:49:10|433.29|430.89|432.7|430.3|433.29|430.89|432.7|430.3|0
1652212160000|2022-05-10 19:49:20|432.78|430.38|432.85|430.45|432.85|430.45|432.78|430.38|0
1652212170000|2022-05-10 19:49:30|432.12|429.72|433.59|431.19|433.59|431.19|432.12|429.72|0
1652212180000|2022-05-10 19:49:40|433.88|431.48|435.21|432.81|435.21|432.81|433.88|431.48|0
1652212190000|2022-05-10 19:49:50|434.76|432.36|434.62|432.22|434.76|432.36|434.55|432.15|0
1652212200000|2022-05-10 19:50:00|437.42|435.02|437.57|435.17|437.57|435.17|436.68|434.28|0
1652212210000|2022-05-10 19:50:10|438.01|435.61|438.61|436.21|438.61|436.21|437.72|435.32|0
1652212220000|2022-05-10 19:50:20|439.05|436.65|437.57|435.17|439.05|436.65|437.42|435.02|0
1652212230000|2022-05-10 19:50:30|438.16|435.76|438.61|436.21|438.61|436.21|438.16|435.76|0
1652212240000|2022-05-10 19:50:40|438.76|436.36|438.76|436.36|438.76|436.36|438.31|435.91|0
1652212250000|2022-05-10 19:50:50|438.46|436.06|438.16|435.76|438.46|436.06|438.16|435.76|0
1652212260000|2022-05-10 19:51:00|438.61|436.21|438.61|436.21|439.35|436.95|438.61|436.21|0
1652212270000|2022-05-10 19:51:10|439.5|437.1|439.05|436.65|439.5|437.1|438.76|436.36|0
1652212280000|2022-05-10 19:51:20|438.9|436.5|438.9|436.5|439.2|436.8|438.76|436.36|0
1652212290000|2022-05-10 19:51:30|438.16|435.76|438.61|436.21|438.61|436.21|438.01|435.61|0
1652212300000|2022-05-10 19:51:40|438.9|436.5|439.2|436.8|439.2|436.8|438.9|436.5|0
1652212310000|2022-05-10 19:51:50|438.9|436.5|438.16|435.76|438.9|436.5|437.87|435.47|0
1652212320000|2022-05-10 19:52:00|438.01|435.61|438.9|436.5|439.35|436.95|438.01|435.61|0
1652212330000|2022-05-10 19:52:10|439.2|436.8|438.9|436.5|439.2|436.8|437.79|435.39|0
1652212340000|2022-05-10 19:52:20|438.31|435.91|437.87|435.47|438.31|435.91|436.98|434.58|0
1652212350000|2022-05-10 19:52:30|435.94|433.54|436.83|434.43|436.98|434.58|435.94|433.54|0
1652212360000|2022-05-10 19:52:40|437.27|434.87|438.09|435.69|438.31|435.91|437.27|434.87|0
1652212370000|2022-05-10 19:52:50|437.05|434.65|437.13|434.73|437.27|434.87|436.83|434.43|0
1652212380000|2022-05-10 19:53:00|438.01|435.61|436.83|434.43|438.16|435.76|436.83|434.43|0
1652212390000|2022-05-10 19:53:10|436.98|434.58|436.83|434.43|437.42|435.02|436.68|434.28|0
1652212400000|2022-05-10 19:53:20|436.68|434.28|436.61|434.21|436.98|434.58|436.53|434.13|0
1652212410000|2022-05-10 19:53:30|436.83|434.43|434.03|431.63|436.83|434.43|434.03|431.63|0
1652212420000|2022-05-10 19:53:40|433.88|431.48|434.03|431.63|434.32|431.92|433.88|431.48|0
1652212430000|2022-05-10 19:53:50|434.91|432.51|434.91|432.51|435.06|432.66|434.91|432.51|0
1652212440000|2022-05-10 19:54:00|435.06|432.66|434.03|431.63|435.06|432.66|434.03|431.63|0
1652212450000|2022-05-10 19:54:10|433.66|431.26|433.88|431.48|433.88|431.48|433.58|431.18|0
1652212460000|2022-05-10 19:54:20|434.17|431.77|433.73|431.33|434.17|431.77|433.58|431.18|0
1652212470000|2022-05-10 19:54:30|433.44|431.04|434.02|431.62|434.02|431.62|433.44|431.04|0
1652212480000|2022-05-10 19:54:40|432.41|430.01|432.26|429.86|432.55|430.15|432.26|429.86|0
1652212490000|2022-05-10 19:54:50|432.55|430.15|432.99|430.59|433.14|430.74|432.55|430.15|0
1652212500000|2022-05-10 19:55:00|433.14|430.74|433.29|430.89|433.44|431.04|433.14|430.74|0
1652212510000|2022-05-10 19:55:10|432.7|430.3|433.44|431.04|433.44|431.04|432.7|430.3|0
1652212520000|2022-05-10 19:55:20|434.47|432.07|435.79|433.39|435.94|433.54|434.47|432.07|0
1652212530000|2022-05-10 19:55:30|435.65|433.25|435.65|433.25|435.94|433.54|435.65|433.25|0
1652212540000|2022-05-10 19:55:40|436.38|433.98|436.38|433.98|436.38|433.98|436.31|433.91|0
1652212550000|2022-05-10 19:55:50|436.98|434.58|437.12|434.72|437.27|434.87|436.98|434.58|0
1652212560000|2022-05-10 19:56:00|437.72|435.32|436.83|434.43|437.72|435.32|436.83|434.43|0
1652212570000|2022-05-10 19:56:10|436.68|434.28|436.09|433.69|436.68|434.28|436.09|433.69|0
1652212580000|2022-05-10 19:56:20|435.79|433.39|435.2|432.8|435.79|433.39|434.91|432.51|0
1652212590000|2022-05-10 19:56:30|435.06|432.66|435.35|432.95|435.35|432.95|435.06|432.66|0
1652212600000|2022-05-10 19:56:40|436.09|433.69|436.17|433.77|436.24|433.84|436.09|433.69|0
1652212610000|2022-05-10 19:56:50|436.24|433.84|435.65|433.25|436.24|433.84|435.65|433.25|0
1652212620000|2022-05-10 19:57:00|436.02|433.62|435.79|433.39|436.02|433.62|435.65|433.25|0
1652212630000|2022-05-10 19:57:10|435.65|433.25|436.38|433.98|436.38|433.98|435.65|433.25|0
1652212640000|2022-05-10 19:57:20|436.68|434.28|436.98|434.58|436.98|434.58|436.24|433.84|0
1652212650000|2022-05-10 19:57:30|437.12|434.72|436.38|433.98|437.12|434.72|436.38|433.98|0
1652212660000|2022-05-10 19:57:40|436.24|433.84|435.94|433.54|436.24|433.84|435.94|433.54|0
1652212670000|2022-05-10 19:57:50|436.83|434.43|436.09|433.69|436.83|434.43|436.09|433.69|0
1652212680000|2022-05-10 19:58:00|435.65|433.25|434.61|432.21|435.65|433.25|434.61|432.21|0
1652212690000|2022-05-10 19:58:10|434.47|432.07|435.2|432.8|435.2|432.8|434.47|432.07|0
1652212700000|2022-05-10 19:58:20|434.61|432.21|433.88|431.48|434.61|432.21|433.88|431.48|0
1652212710000|2022-05-10 19:58:30|434.32|431.92|433.88|431.48|434.32|431.92|433.88|431.48|0
1652212720000|2022-05-10 19:58:40|433.58|431.18|434.32|431.92|434.32|431.92|433.58|431.18|0
1652212730000|2022-05-10 19:58:50|433.43|431.03|433.29|430.89|433.43|431.03|433.29|430.89|0
1652212740000|2022-05-10 19:59:00|432.99|430.59|433.88|431.48|433.88|431.48|432.99|430.59|0
1652212750000|2022-05-10 19:59:10|434.17|431.77|434.02|431.62|434.17|431.77|433.73|431.33|0
1652212760000|2022-05-10 19:59:20|433.58|431.18|434.17|431.77|434.32|431.92|433.58|431.18|0
1652212770000|2022-05-10 19:59:30|434.76|432.36|433.43|431.03|434.76|432.36|433.43|431.03|0
1652212780000|2022-05-10 19:59:40|434.32|431.92|433.43|431.03|434.32|431.92|433.43|431.03|0
1652212790000|2022-05-10 19:59:50|434.02|431.62|435.05|432.65|435.05|432.65|434.02|431.62|0
1652212800000|2022-05-10 20:00:00|435.64|433.24|435.64|433.24|436.46|434.06|435.64|433.24|0
1652212810000|2022-05-10 20:00:10|435.94|433.54|437.27|434.87|437.27|434.87|435.94|433.54|0
1652212820000|2022-05-10 20:00:20|437.57|435.17|436.38|433.98|437.57|435.17|436.38|433.98|0
1652212830000|2022-05-10 20:00:30|436.09|433.69|435.94|433.54|436.09|433.69|435.94|433.54|0
1652212840000|2022-05-10 20:00:40|436.09|433.69|435.35|432.95|436.09|433.69|435.2|432.8|0
1652212850000|2022-05-10 20:00:50|435.79|433.39|436.53|434.13|436.83|434.43|435.79|433.39|0
1652212860000|2022-05-10 20:01:00|436.68|434.28|436.83|434.43|436.83|434.43|436.53|434.13|0
1652212870000|2022-05-10 20:01:10|436.97|434.57|436.53|434.13|436.97|434.57|436.53|434.13|0
1652212880000|2022-05-10 20:01:20|436.38|433.98|436.61|434.21|436.61|434.21|436.38|433.98|0
1652212890000|2022-05-10 20:01:30|436.23|433.83|435.64|433.24|436.23|433.83|435.64|433.24|0
1652212900000|2022-05-10 20:01:40|435.57|433.17|435.57|433.17|435.57|433.17|435.43|433.03|0
1652212910000|2022-05-10 20:01:50|435.94|433.54|436.61|434.21|436.61|434.21|435.94|433.54|0
1652212920000|2022-05-10 20:02:00|436.68|434.28|436.97|434.57|437.12|434.72|436.68|434.28|0
1652212930000|2022-05-10 20:02:10|436.83|434.43|436.68|434.28|436.97|434.57|436.53|434.13|0
1652212940000|2022-05-10 20:02:20|436.97|434.57|436.9|434.5|436.97|434.57|436.9|434.5|0
1652212950000|2022-05-10 20:02:30|436.68|434.28|436.83|434.43|436.83|434.43|436.68|434.28|0
1652212960000|2022-05-10 20:02:40|436.68|434.28|436.53|434.13|436.68|434.28|436.53|434.13|0
1652212970000|2022-05-10 20:02:50|437.12|434.72|437.12|434.72|437.27|434.87|437.12|434.72|0
1652212980000|2022-05-10 20:03:00|437.05|434.65|437.42|435.02|437.42|435.02|437.05|434.65|0
1652212990000|2022-05-10 20:03:10|437.56|435.16|438.31|435.91|438.31|435.91|437.56|435.16|0
1652213000000|2022-05-10 20:03:20|439.05|436.65|439.2|436.8|439.27|436.87|439.05|436.65|0
1652213010000|2022-05-10 20:03:30|439.05|436.65|438.9|436.5|439.2|436.8|438.9|436.5|0
1652213020000|2022-05-10 20:03:40|438.75|436.35|438.98|436.58|439.05|436.65|438.75|436.35|0
1652213030000|2022-05-10 20:03:50|438.9|436.5|438.9|436.5|438.98|436.58|438.9|436.5|0
1652213040000|2022-05-10 20:04:00|439.05|436.65|439.05|436.65|439.34|436.94|439.05|436.65|0
1652213050000|2022-05-10 20:04:10|439.19|436.79|439.34|436.94|439.34|436.94|439.19|436.79|0
1652213060000|2022-05-10 20:04:20|439.79|437.39|440.31|437.91|440.31|437.91|439.72|437.32|0
1652213070000|2022-05-10 20:04:30|439.94|437.54|439.79|437.39|440.09|437.69|439.79|437.39|0
1652213080000|2022-05-10 20:04:40|439.64|437.24|439.79|437.39|439.94|437.54|439.64|437.24|0
1652213090000|2022-05-10 20:04:50|439.19|436.79|438.9|436.5|439.19|436.79|438.9|436.5|0
1652213100000|2022-05-10 20:05:00|438.45|436.05|438.6|436.2|438.6|436.2|438.45|436.05|0
1652213110000|2022-05-10 20:05:10|438.01|435.61|436.82|434.42|438.01|435.61|436.82|434.42|0
1652213120000|2022-05-10 20:05:20|436.53|434.13|436.08|433.68|436.53|434.13|436.08|433.68|0
1652213130000|2022-05-10 20:05:30|435.49|433.09|435.35|432.95|435.49|433.09|434.9|432.5|0
1652213140000|2022-05-10 20:05:40|435.49|433.09|435.05|432.65|435.49|433.09|435.05|432.65|0
1652213150000|2022-05-10 20:05:50|435.2|432.8|434.9|432.5|435.2|432.8|434.9|432.5|0
1652213160000|2022-05-10 20:06:00|434.61|432.21|433.51|431.11|434.61|432.21|433.51|431.11|0
1652213170000|2022-05-10 20:06:10|433.87|431.47|433.73|431.33|433.87|431.47|433.73|431.33|0
1652213180000|2022-05-10 20:06:20|434.02|431.62|434.61|432.21|434.61|432.21|433.87|431.47|0
1652213190000|2022-05-10 20:06:30|434.02|431.62|434.02|431.62|434.17|431.77|434.02|431.62|0
1652213200000|2022-05-10 20:06:40|434.17|431.77|434.24|431.84|434.31|431.91|434.17|431.77|0
1652213210000|2022-05-10 20:06:50|434.02|431.62|434.02|431.62|434.31|431.91|434.02|431.62|0
1652213220000|2022-05-10 20:07:00|434.24|431.84|434.46|432.06|434.61|432.21|434.24|431.84|0
1652213230000|2022-05-10 20:07:10|434.02|431.62|433.72|431.32|434.02|431.62|433.72|431.32|0
1652213240000|2022-05-10 20:07:20|434.02|431.62|434.17|431.77|434.17|431.77|434.02|431.62|0
1652213250000|2022-05-10 20:07:30|434.39|431.99|434.1|431.7|434.39|431.99|434.1|431.7|0
1652213260000|2022-05-10 20:07:40|434.24|431.84|433.95|431.55|434.24|431.84|433.8|431.4|0
1652213270000|2022-05-10 20:07:50|433.87|431.47|434.02|431.62|434.02|431.62|433.65|431.25|0
1652213280000|2022-05-10 20:08:00|434.17|431.77|434.1|431.7|434.24|431.84|434.1|431.7|0
1652213290000|2022-05-10 20:08:10|433.87|431.47|433.21|430.81|433.87|431.47|433.21|430.81|0
1652213300000|2022-05-10 20:08:20|433.28|430.88|433.51|431.11|433.51|431.11|433.14|430.74|0
1652213310000|2022-05-10 20:08:30|433.65|431.25|433.87|431.47|433.87|431.47|433.58|431.18|0
1652213320000|2022-05-10 20:08:40|434.02|431.62|434.31|431.91|434.31|431.91|434.02|431.62|0
1652213330000|2022-05-10 20:08:50|434.17|431.77|434.46|432.06|434.46|432.06|434.17|431.77|0
1652213340000|2022-05-10 20:09:00|434.17|431.77|434.76|432.36|434.9|432.5|434.02|431.62|0
1652213350000|2022-05-10 20:09:10|434.61|432.21|434.68|432.28|434.75|432.35|434.61|432.21|0
1652213360000|2022-05-10 20:09:20|434.75|432.35|435.34|432.94|435.34|432.94|434.75|432.35|0
1652213370000|2022-05-10 20:09:30|435.2|432.8|435.42|433.02|435.64|433.24|435.2|432.8|0
1652213380000|2022-05-10 20:09:40|435.34|432.94|435.64|433.24|435.64|433.24|435.34|432.94|0
1652213390000|2022-05-10 20:09:50|435.79|433.39|435.94|433.54|435.94|433.54|435.79|433.39|0
1652213410000|2022-05-10 20:10:10|435.64|433.24|435.49|433.09|435.64|433.24|435.49|433.09|0
1652213420000|2022-05-10 20:10:20|435.57|433.17|435.49|433.09|435.57|433.17|435.49|433.09|0
1652213430000|2022-05-10 20:10:30|434.9|432.5|435.27|432.87|435.27|432.87|434.9|432.5|0
1652213440000|2022-05-10 20:10:40|435.34|432.94|436.08|433.68|436.31|433.91|435.34|432.94|0
1652213450000|2022-05-10 20:10:50|435.64|433.24|436.01|433.61|436.01|433.61|435.57|433.17|0
1652213460000|2022-05-10 20:11:00|435.93|433.53|434.11|431.71|436.53|434.13|434.11|431.71|0
1652213470000|2022-05-10 20:11:10|434.26|431.86|434.26|431.86|434.41|432.01|434.26|431.86|0
1652213480000|2022-05-10 20:11:20|434.11|431.71|434.11|431.71|434.26|431.86|434.11|431.71|0
1652213490000|2022-05-10 20:11:30|434.19|431.79|433.81|431.41|434.26|431.86|433.81|431.41|0
1652213500000|2022-05-10 20:11:40|433.59|431.19|434.28|431.88|434.28|431.88|433.45|431.05|0
1652213510000|2022-05-10 20:11:50|434.43|432.03|433.4|431|434.43|432.03|433.4|431|0
1652213520000|2022-05-10 20:12:00|433.84|431.44|433.77|431.37|433.84|431.44|433.77|431.37|0
1652213530000|2022-05-10 20:12:10|433.62|431.22|433.84|431.44|433.84|431.44|433.47|431.07|0
1652213540000|2022-05-10 20:12:20|434.13|431.73|434.28|431.88|434.28|431.88|433.99|431.59|0
1652213550000|2022-05-10 20:12:30|434.36|431.96|434.28|431.88|434.36|431.96|434.28|431.88|0
1652213560000|2022-05-10 20:12:40|434.36|431.96|434.36|431.96|434.36|431.96|434.28|431.88|0
1652213570000|2022-05-10 20:12:50|434.43|432.03|435.02|432.62|435.17|432.77|434.43|432.03|0
1652213580000|2022-05-10 20:13:00|434.87|432.47|434.28|431.88|434.87|432.47|434.28|431.88|0
1652213590000|2022-05-10 20:13:10|434.43|432.03|433.99|431.59|434.43|432.03|433.99|431.59|0
1652213600000|2022-05-10 20:13:20|434.36|431.96|434.13|431.73|434.43|432.03|434.13|431.73|0
1652213610000|2022-05-10 20:13:30|434.36|431.96|434.36|431.96|434.36|431.96|434.28|431.88|0
1652213620000|2022-05-10 20:13:40|434.43|432.03|435.17|432.77|435.17|432.77|434.43|432.03|0
1652213630000|2022-05-10 20:13:50|435.46|433.06|434.87|432.47|435.46|433.06|434.87|432.47|0
1652213640000|2022-05-10 20:14:00|434.36|431.96|434.28|431.88|434.36|431.96|434.28|431.88|0
1652213650000|2022-05-10 20:14:10|434.21|431.81|434.36|431.96|434.51|432.11|434.21|431.81|0
1652213660000|2022-05-10 20:14:20|434.13|431.73|434.58|432.18|434.58|432.18|434.13|431.73|0
1652213670000|2022-05-10 20:14:30|435.02|432.62|434.87|432.47|435.02|432.62|434.87|432.47|0
1652213680000|2022-05-10 20:14:40|435.1|432.7|435.46|433.06|435.46|433.06|435.1|432.7|0
1652213690000|2022-05-10 20:14:50|435.76|433.36|435.17|432.77|435.76|433.36|435.17|432.77|0
1652213710000|2022-05-10 20:15:10|435.96|433.16|435.96|433.16|435.96|433.16|435.96|433.16|0
1652213720000|2022-05-10 20:15:20|436.11|433.31|435.66|432.86|436.11|433.31|435.66|432.86|0
1652213730000|2022-05-10 20:15:30|435.37|432.57|435.22|432.42|435.37|432.57|435.22|432.42|0
1652213740000|2022-05-10 20:15:40|435.66|432.86|435.37|432.57|435.66|432.86|435.3|432.5|0
1652213750000|2022-05-10 20:15:50|435.52|432.72|435.66|432.86|435.66|432.86|435.52|432.72|0
1652213760000|2022-05-10 20:16:00|435.81|433.01|435.96|433.16|435.96|433.16|435.81|433.01|0
1652213770000|2022-05-10 20:16:10|436.11|433.31|435.81|433.01|436.11|433.31|435.81|433.01|0
1652213780000|2022-05-10 20:16:20|435.96|433.16|435.96|433.16|435.96|433.16|435.81|433.01|0
1652213790000|2022-05-10 20:16:30|436.11|433.31|435.96|433.16|436.11|433.31|435.96|433.16|0
1652213800000|2022-05-10 20:16:40|435.89|433.09|435.96|433.16|435.96|433.16|435.81|433.01|0
1652213810000|2022-05-10 20:16:50|435.74|432.94|435.74|432.94|435.74|432.94|435.74|432.94|0
1652213820000|2022-05-10 20:17:00|435.66|432.86|435.52|432.72|435.66|432.86|435.52|432.72|0
1652213830000|2022-05-10 20:17:10|435.89|433.09|435.96|433.16|435.96|433.16|435.81|433.01|0
1652213840000|2022-05-10 20:17:20|436.11|433.31|435.96|433.16|436.11|433.31|435.96|433.16|0
1652213850000|2022-05-10 20:17:30|435.89|433.09|435.51|432.71|435.89|433.09|435.37|432.57|0
1652213860000|2022-05-10 20:17:40|435.37|432.57|435.37|432.57|435.37|432.57|435.37|432.57|0
1652213870000|2022-05-10 20:17:50|434.92|432.12|435|432.2|435|432.2|434.92|432.12|0
1652213880000|2022-05-10 20:18:00|434.92|432.12|434.33|431.53|435|432.2|434.33|431.53|0
1652213890000|2022-05-10 20:18:10|434.48|431.68|434.56|431.76|434.56|431.76|434.48|431.68|0
1652213900000|2022-05-10 20:18:20|434.63|431.83|434.63|431.83|434.63|431.83|434.63|431.83|0
1652213910000|2022-05-10 20:18:30|434.77|431.97|434.77|431.97|434.77|431.97|434.77|431.97|0
1652213920000|2022-05-10 20:18:40|434.92|432.12|434.85|432.05|434.92|432.12|434.85|432.05|0
1652213930000|2022-05-10 20:18:50|434.77|431.97|434.77|431.97|434.77|431.97|434.63|431.83|0
1652213940000|2022-05-10 20:19:00|434.63|431.83|434.48|431.68|434.63|431.83|434.48|431.68|0
1652213950000|2022-05-10 20:19:10|434.85|432.05|434.63|431.83|434.92|432.12|434.63|431.83|0
1652213960000|2022-05-10 20:19:20|434.77|431.97|434.77|431.97|434.77|431.97|434.77|431.97|0
1652213970000|2022-05-10 20:19:30|434.92|432.12|434.77|431.97|434.92|432.12|434.77|431.97|0
1652213980000|2022-05-10 20:19:40|434.92|432.12|434.92|432.12|434.92|432.12|434.77|431.97|0
1652213990000|2022-05-10 20:19:50|434.77|431.97|434.77|431.97|434.77|431.97|434.77|431.97|0
1652214000000|2022-05-10 20:20:00|434.92|432.12|435.22|432.42|435.22|432.42|434.92|432.12|0
1652214010000|2022-05-10 20:20:10|435.29|432.49|435.51|432.71|435.51|432.71|435.29|432.49|0
1652214020000|2022-05-10 20:20:20|435.37|432.57|435.66|432.86|435.66|432.86|435.22|432.42|0
1652214030000|2022-05-10 20:20:30|435.37|432.57|435.07|432.27|435.37|432.57|435.07|432.27|0
1652214040000|2022-05-10 20:20:40|434.92|432.12|434.63|431.83|434.92|432.12|434.63|431.83|0
1652214050000|2022-05-10 20:20:50|434.77|431.97|434.63|431.83|434.77|431.97|434.63|431.83|0
1652214060000|2022-05-10 20:21:00|434.77|431.97|434.7|431.9|434.77|431.97|434.7|431.9|0
1652214070000|2022-05-10 20:21:10|434.63|431.83|434.77|431.97|434.77|431.97|434.48|431.68|0
1652214080000|2022-05-10 20:21:20|434.63|431.83|434.48|431.68|434.77|431.97|434.48|431.68|0
1652214090000|2022-05-10 20:21:30|434.63|431.83|434.55|431.75|434.63|431.83|434.48|431.68|0
1652214100000|2022-05-10 20:21:40|434.48|431.68|434.48|431.68|434.48|431.68|434.48|431.68|0
1652214110000|2022-05-10 20:21:50|434.63|431.83|434.48|431.68|434.63|431.83|434.48|431.68|0
1652214120000|2022-05-10 20:22:00|434.18|431.38|433.74|430.94|434.18|431.38|433.74|430.94|0
1652214130000|2022-05-10 20:22:10|433.67|430.87|433.67|430.87|433.67|430.87|433.59|430.79|0
1652214140000|2022-05-10 20:22:20|433.59|430.79|433.74|430.94|433.74|430.94|433.59|430.79|0
1652214150000|2022-05-10 20:22:30|433.82|431.02|434.03|431.23|434.03|431.23|433.82|431.02|0
1652214160000|2022-05-10 20:22:40|433.89|431.09|433.44|430.64|433.89|431.09|433.44|430.64|0
1652214170000|2022-05-10 20:22:50|433.59|430.79|433.52|430.72|433.59|430.79|433.52|430.72|0
1652214180000|2022-05-10 20:23:00|433.44|430.64|433.67|430.87|433.74|430.94|433.44|430.64|0
1652214190000|2022-05-10 20:23:10|433.82|431.02|433.96|431.16|434.11|431.31|433.82|431.02|0
1652214200000|2022-05-10 20:23:20|433.89|431.09|434.11|431.31|434.11|431.31|433.89|431.09|0
1652214210000|2022-05-10 20:23:30|434.18|431.38|434.41|431.61|434.41|431.61|434.18|431.38|0
1652214220000|2022-05-10 20:23:40|434.33|431.53|434.41|431.61|434.41|431.61|434.33|431.53|0
1652214230000|2022-05-10 20:23:50|434.48|431.68|434.41|431.61|434.48|431.68|434.41|431.61|0
1652214240000|2022-05-10 20:24:00|434.33|431.53|433.74|430.94|434.33|431.53|433.74|430.94|0
1652214250000|2022-05-10 20:24:10|433.82|431.02|433.82|431.02|433.82|431.02|433.82|431.02|0
1652214260000|2022-05-10 20:24:20|433.74|430.94|433.74|430.94|433.81|431.01|433.74|430.94|0
1652214270000|2022-05-10 20:24:30|433.81|431.01|433.74|430.94|433.81|431.01|433.74|430.94|0
1652214280000|2022-05-10 20:24:40|433.59|430.79|433.89|431.09|433.89|431.09|433.59|430.79|0
1652214290000|2022-05-10 20:24:50|434.33|431.53|434.33|431.53|434.33|431.53|434.33|431.53|0
1652214300000|2022-05-10 20:25:00|434.26|431.46|434.18|431.38|434.26|431.46|433.89|431.09|0
1652214310000|2022-05-10 20:25:10|434.48|431.68|434.48|431.68|434.48|431.68|434.48|431.68|0
1652214320000|2022-05-10 20:25:20|434.26|431.46|434.48|431.68|434.48|431.68|434.26|431.46|0
1652214330000|2022-05-10 20:25:30|434.41|431.61|434.18|431.38|434.41|431.61|434.18|431.38|0
1652214340000|2022-05-10 20:25:40|434.03|431.23|434.55|431.75|434.55|431.75|434.03|431.23|0
1652214350000|2022-05-10 20:25:50|434.62|431.82|434.48|431.68|434.62|431.82|434.48|431.68|0
1652214360000|2022-05-10 20:26:00|434.26|431.46|434.48|431.68|434.62|431.82|434.26|431.46|0
1652214370000|2022-05-10 20:26:10|434.18|431.38|434.18|431.38|434.18|431.38|434.18|431.38|0
1652214380000|2022-05-10 20:26:20|434.26|431.46|434.26|431.46|434.26|431.46|434.26|431.46|0
1652214390000|2022-05-10 20:26:30|434.18|431.38|434.18|431.38|434.18|431.38|434.03|431.23|0
1652214400000|2022-05-10 20:26:40|434.33|431.53|434.77|431.97|434.77|431.97|434.33|431.53|0
1652214410000|2022-05-10 20:26:50|434.48|431.68|434.62|431.82|434.62|431.82|434.48|431.68|0
1652214420000|2022-05-10 20:27:00|434.48|431.68|434.62|431.82|434.62|431.82|434.48|431.68|0
1652214430000|2022-05-10 20:27:10|434.7|431.9|434.92|432.12|434.92|432.12|434.7|431.9|0
1652214440000|2022-05-10 20:27:20|435.07|432.27|434.48|431.68|435.07|432.27|434.48|431.68|0
1652214450000|2022-05-10 20:27:30|434.55|431.75|434.33|431.53|434.55|431.75|434.33|431.53|0
1652214460000|2022-05-10 20:27:40|434.62|431.82|434.85|432.05|434.85|432.05|434.62|431.82|0
1652214470000|2022-05-10 20:27:50|434.92|432.12|435.07|432.27|435.14|432.34|434.92|432.12|0
1652214480000|2022-05-10 20:28:00|434.92|432.12|434.92|432.12|435.07|432.27|434.92|432.12|0
1652214490000|2022-05-10 20:28:10|434.62|431.82|434.33|431.53|434.62|431.82|434.33|431.53|0
1652214500000|2022-05-10 20:28:20|434.47|431.67|434.18|431.38|434.47|431.67|434.18|431.38|0
1652214510000|2022-05-10 20:28:30|434.03|431.23|434.03|431.23|434.03|431.23|433.88|431.08|0
1652214520000|2022-05-10 20:28:40|433.88|431.08|433.88|431.08|433.88|431.08|433.88|431.08|0
1652214530000|2022-05-10 20:28:50|433.74|430.94|433.59|430.79|433.74|430.94|433.44|430.64|0
1652214540000|2022-05-10 20:29:00|433.74|430.94|433.88|431.08|433.88|431.08|433.74|430.94|0
1652214550000|2022-05-10 20:29:10|433.96|431.16|434.18|431.38|434.18|431.38|433.96|431.16|0
1652214560000|2022-05-10 20:29:20|434.03|431.23|434.03|431.23|434.18|431.38|434.03|431.23|0
1652214570000|2022-05-10 20:29:30|433.88|431.08|433.88|431.08|433.88|431.08|433.88|431.08|0
1652214580000|2022-05-10 20:29:40|433.74|430.94|433.74|430.94|433.74|430.94|433.74|430.94|0
1652214590000|2022-05-10 20:29:50|433.88|431.08|433.74|430.94|433.88|431.08|433.74|430.94|0
1652214600000|2022-05-10 20:30:00|433.88|431.08|434.03|431.23|434.03|431.23|433.88|431.08|0
1652214610000|2022-05-10 20:30:10|433.88|431.08|433.74|430.94|433.88|431.08|433.74|430.94|0
1652214620000|2022-05-10 20:30:20|433.59|430.79|433.88|431.08|433.88|431.08|433.59|430.79|0
1652214630000|2022-05-10 20:30:30|433.96|431.16|433.96|431.16|433.96|431.16|433.96|431.16|0
1652214640000|2022-05-10 20:30:40|434.18|431.38|434.33|431.53|434.33|431.53|434.18|431.38|0
1652214650000|2022-05-10 20:30:50|434.26|431.46|433.88|431.08|434.26|431.46|433.88|431.08|0
1652214660000|2022-05-10 20:31:00|433.96|431.16|433.96|431.16|433.96|431.16|433.96|431.16|0
1652214670000|2022-05-10 20:31:10|433.66|430.86|433.88|431.08|433.88|431.08|433.44|430.64|0
1652214680000|2022-05-10 20:31:20|433.96|431.16|433.59|430.79|433.96|431.16|433.59|430.79|0
1652214690000|2022-05-10 20:31:30|433.74|430.94|433.74|430.94|433.74|430.94|433.74|430.94|0
1652214700000|2022-05-10 20:31:40|433.73|430.93|433.59|430.79|433.73|430.93|433.59|430.79|0
1652214710000|2022-05-10 20:31:50|433.44|430.64|433.59|430.79|433.59|430.79|433.44|430.64|0
1652214720000|2022-05-10 20:32:00|433.66|430.86|433.44|430.64|433.66|430.86|433.44|430.64|0
1652214730000|2022-05-10 20:32:10|433.59|430.79|433.73|430.93|433.73|430.93|433.59|430.79|0
1652214740000|2022-05-10 20:32:20|434.03|431.23|434.11|431.31|434.11|431.31|433.96|431.16|0
1652214750000|2022-05-10 20:32:30|434.03|431.23|434.25|431.45|434.25|431.45|434.03|431.23|0
1652214760000|2022-05-10 20:32:40|434.33|431.53|434.55|431.75|434.55|431.75|434.33|431.53|0
1652214770000|2022-05-10 20:32:50|434.47|431.67|434.4|431.6|434.47|431.67|434.4|431.6|0
1652214780000|2022-05-10 20:33:00|434.47|431.67|434.4|431.6|434.55|431.75|434.4|431.6|0
1652214790000|2022-05-10 20:33:10|434.47|431.67|434.4|431.6|434.62|431.82|434.4|431.6|0
1652214800000|2022-05-10 20:33:20|434.55|431.75|434.92|432.12|434.92|432.12|434.55|431.75|0
1652214810000|2022-05-10 20:33:30|434.99|432.19|434.92|432.12|434.99|432.19|434.62|431.82|0
1652214820000|2022-05-10 20:33:40|434.84|432.04|434.92|432.12|434.92|432.12|434.77|431.97|0
1652214830000|2022-05-10 20:33:50|434.77|431.97|434.77|431.97|434.77|431.97|434.77|431.97|0
1652214840000|2022-05-10 20:34:00|435.06|432.26|435.14|432.34|435.21|432.41|435.06|432.26|0
1652214850000|2022-05-10 20:34:10|434.99|432.19|435.14|432.34|435.14|432.34|434.99|432.19|0
1652214860000|2022-05-10 20:34:20|434.99|432.19|435.21|432.41|435.21|432.41|434.99|432.19|0
1652214870000|2022-05-10 20:34:30|435.44|432.64|435.51|432.71|435.51|432.71|435.44|432.64|0
1652214880000|2022-05-10 20:34:40|435.36|432.56|435.06|432.26|435.36|432.56|435.06|432.26|0
1652214890000|2022-05-10 20:34:50|435.21|432.41|435.21|432.41|435.36|432.56|435.21|432.41|0
1652214900000|2022-05-10 20:35:00|435.06|432.26|435.36|432.56|435.36|432.56|435.06|432.26|0
1652214910000|2022-05-10 20:35:10|435.29|432.49|435.36|432.56|435.36|432.56|435.06|432.26|0
1652214920000|2022-05-10 20:35:20|435.51|432.71|435.44|432.64|435.51|432.71|435.44|432.64|0
1652214930000|2022-05-10 20:35:30|435.36|432.56|435.36|432.56|435.44|432.64|435.36|432.56|0
1652214940000|2022-05-10 20:35:40|435.51|432.71|435.65|432.85|435.65|432.85|435.51|432.71|0
1652214950000|2022-05-10 20:35:50|435.36|432.56|435.58|432.78|435.58|432.78|435.36|432.56|0
1652214960000|2022-05-10 20:36:00|435.36|432.56|435.44|432.64|435.44|432.64|435.36|432.56|0
1652214970000|2022-05-10 20:36:10|435.36|432.56|435.21|432.41|435.36|432.56|435.21|432.41|0
1652214980000|2022-05-10 20:36:20|435.51|432.71|435.95|433.15|435.95|433.15|435.51|432.71|0
1652214990000|2022-05-10 20:36:30|435.88|433.08|435.51|432.71|435.88|433.08|435.51|432.71|0
1652215010000|2022-05-10 20:36:50|435.65|432.85|435.51|432.71|435.65|432.85|435.51|432.71|0
1652215020000|2022-05-10 20:37:00|435.21|432.41|435.29|432.49|435.29|432.49|435.21|432.41|0
1652215030000|2022-05-10 20:37:10|435.36|432.56|435.58|432.78|435.58|432.78|435.29|432.49|0
1652215040000|2022-05-10 20:37:20|435.65|432.85|435.8|433|435.8|433|435.65|432.85|0
1652215050000|2022-05-10 20:37:30|435.51|432.71|435.51|432.71|435.51|432.71|435.51|432.71|0
1652215060000|2022-05-10 20:37:40|435.43|432.63|435.43|432.63|435.43|432.63|435.43|432.63|0
1652215070000|2022-05-10 20:37:50|435.36|432.56|435.65|432.85|435.65|432.85|435.36|432.56|0
1652215080000|2022-05-10 20:38:00|435.51|432.71|435.51|432.71|435.51|432.71|435.51|432.71|0
1652215090000|2022-05-10 20:38:10|435.21|432.41|435.14|432.34|435.21|432.41|435.06|432.26|0
1652215100000|2022-05-10 20:38:20|435.06|432.26|435.06|432.26|435.06|432.26|435.06|432.26|0
1652215110000|2022-05-10 20:38:30|435.14|432.34|435.21|432.41|435.21|432.41|435.14|432.34|0
1652215120000|2022-05-10 20:38:40|435.29|432.49|435.21|432.41|435.29|432.49|435.21|432.41|0
1652215130000|2022-05-10 20:38:50|435.06|432.26|434.91|432.11|435.06|432.26|434.91|432.11|0
1652215140000|2022-05-10 20:39:00|434.62|431.82|434.47|431.67|434.62|431.82|434.47|431.67|0
1652215150000|2022-05-10 20:39:10|434.55|431.75|435.06|432.26|435.06|432.26|434.55|431.75|0
1652215160000|2022-05-10 20:39:20|434.99|432.19|434.62|431.82|434.99|432.19|434.62|431.82|0
1652215170000|2022-05-10 20:39:30|434.77|431.97|434.69|431.89|434.77|431.97|434.69|431.89|0
1652215180000|2022-05-10 20:39:40|434.62|431.82|435.06|432.26|435.06|432.26|434.62|431.82|0
1652215190000|2022-05-10 20:39:50|435.14|432.34|435.06|432.26|435.14|432.34|435.06|432.26|0
1652215200000|2022-05-10 20:40:00|435.21|432.41|435.36|432.56|435.36|432.56|435.21|432.41|0
1652215210000|2022-05-10 20:40:10|434.84|432.04|434.77|431.97|434.84|432.04|434.77|431.97|0
1652215220000|2022-05-10 20:40:20|434.84|432.04|434.84|432.04|434.84|432.04|434.84|432.04|0
1652215230000|2022-05-10 20:40:30|434.91|432.11|434.91|432.11|434.91|432.11|434.91|432.11|0
1652215240000|2022-05-10 20:40:40|434.99|432.19|434.84|432.04|434.99|432.19|434.84|432.04|0
1652215250000|2022-05-10 20:40:50|435.06|432.26|435.21|432.41|435.21|432.41|435.06|432.26|0
1652215260000|2022-05-10 20:41:00|435.14|432.34|434.99|432.19|435.14|432.34|434.99|432.19|0
1652215270000|2022-05-10 20:41:10|434.91|432.11|434.99|432.19|434.99|432.19|434.91|432.11|0
1652215280000|2022-05-10 20:41:20|434.91|432.11|434.91|432.11|434.91|432.11|434.91|432.11|0
1652215290000|2022-05-10 20:41:30|434.76|431.96|434.76|431.96|434.76|431.96|434.76|431.96|0
1652215300000|2022-05-10 20:41:40|435.21|432.41|435.14|432.34|435.21|432.41|435.06|432.26|0
1652215310000|2022-05-10 20:41:50|435.36|432.56|434.91|432.11|435.36|432.56|434.91|432.11|0
1652215320000|2022-05-10 20:42:00|435.06|432.26|434.84|432.04|435.06|432.26|434.84|432.04|0
1652215330000|2022-05-10 20:42:10|434.99|432.19|434.91|432.11|434.99|432.19|434.91|432.11|0
1652215340000|2022-05-10 20:42:20|434.99|432.19|435.06|432.26|435.06|432.26|434.99|432.19|0
1652215350000|2022-05-10 20:42:30|435.21|432.41|435.21|432.41|435.21|432.41|435.21|432.41|0
1652215360000|2022-05-10 20:42:40|435.36|432.56|435.21|432.41|435.36|432.56|435.21|432.41|0
1652215370000|2022-05-10 20:42:50|435.43|432.63|435.73|432.93|435.73|432.93|435.43|432.63|0
1652215380000|2022-05-10 20:43:00|435.65|432.85|435.73|432.93|435.73|432.93|435.65|432.85|0
1652215390000|2022-05-10 20:43:10|435.8|433|435.8|433|435.8|433|435.8|433|0
1652215400000|2022-05-10 20:43:20|435.73|432.93|435.73|432.93|435.8|433|435.65|432.85|0
1652215410000|2022-05-10 20:43:30|435.65|432.85|436.1|433.3|436.1|433.3|435.65|432.85|0
1652215420000|2022-05-10 20:43:40|435.65|432.85|435.65|432.85|435.65|432.85|435.65|432.85|0
1652215430000|2022-05-10 20:43:50|435.5|432.7|435.88|433.08|435.95|433.15|435.5|432.7|0
1652215440000|2022-05-10 20:44:00|435.8|433|435.58|432.78|435.8|433|435.58|432.78|0
1652215450000|2022-05-10 20:44:10|435.8|433|435.73|432.93|435.8|433|435.65|432.85|0
1652215460000|2022-05-10 20:44:20|435.65|432.85|435.73|432.93|435.73|432.93|435.65|432.85|0
1652215470000|2022-05-10 20:44:30|435.58|432.78|436.02|433.22|436.24|433.44|435.58|432.78|0
1652215480000|2022-05-10 20:44:40|436.09|433.29|436.09|433.29|436.09|433.29|436.09|433.29|0
1652215500000|2022-05-10 20:45:00|436.02|433.22|436.54|433.74|436.54|433.74|436.02|433.22|0
1652215510000|2022-05-10 20:45:10|436.62|433.82|436.76|433.96|436.76|433.96|436.62|433.82|0
1652215520000|2022-05-10 20:45:20|436.69|433.89|436.98|434.18|436.98|434.18|436.69|433.89|0
1652215540000|2022-05-10 20:45:40|437.06|434.26|437.06|434.26|437.06|434.26|437.06|434.26|0
1652215550000|2022-05-10 20:45:50|436.98|434.18|436.98|434.18|436.98|434.18|436.98|434.18|0
1652215560000|2022-05-10 20:46:00|437.13|434.33|437.06|434.26|437.13|434.33|437.06|434.26|0
1652215570000|2022-05-10 20:46:10|437.13|434.33|436.39|433.59|437.13|434.33|436.39|433.59|0
1652215580000|2022-05-10 20:46:20|436.24|433.44|436.84|434.04|436.84|434.04|436.24|433.44|0
1652215590000|2022-05-10 20:46:30|436.98|434.18|436.98|434.18|436.98|434.18|436.91|434.11|0
1652215600000|2022-05-10 20:46:40|436.91|434.11|436.98|434.18|436.98|434.18|436.91|434.11|0
1652215610000|2022-05-10 20:46:50|436.84|434.04|436.84|434.04|436.84|434.04|436.84|434.04|0
1652215620000|2022-05-10 20:47:00|436.91|434.11|436.83|434.03|436.91|434.11|436.83|434.03|0
1652215630000|2022-05-10 20:47:10|436.54|433.74|436.98|434.18|436.98|434.18|436.47|433.67|0
1652215640000|2022-05-10 20:47:20|436.76|433.96|436.91|434.11|436.91|434.11|436.76|433.96|0
1652215650000|2022-05-10 20:47:30|436.98|434.18|436.98|434.18|436.98|434.18|436.98|434.18|0
1652215660000|2022-05-10 20:47:40|436.91|434.11|436.83|434.03|437.06|434.26|436.83|434.03|0
1652215670000|2022-05-10 20:47:50|436.91|434.11|436.76|433.96|436.91|434.11|436.62|433.82|0
1652215680000|2022-05-10 20:48:00|436.83|434.03|436.69|433.89|436.83|434.03|436.69|433.89|0
1652215690000|2022-05-10 20:48:10|436.83|434.03|436.83|434.03|436.83|434.03|436.83|434.03|0
1652215700000|2022-05-10 20:48:20|436.91|434.11|436.83|434.03|436.91|434.11|436.83|434.03|0
1652215710000|2022-05-10 20:48:30|436.69|433.89|436.69|433.89|436.69|433.89|436.69|433.89|0
1652215720000|2022-05-10 20:48:40|436.54|433.74|436.47|433.67|436.54|433.74|436.39|433.59|0
1652215730000|2022-05-10 20:48:50|436.83|434.03|437.58|434.78|437.58|434.78|436.69|433.89|0
1652215740000|2022-05-10 20:49:00|437.72|434.92|437.72|434.92|437.87|435.07|437.72|434.92|0
1652215750000|2022-05-10 20:49:10|438.02|435.22|438.02|435.22|438.17|435.37|437.87|435.07|0
1652215760000|2022-05-10 20:49:20|438.1|435.3|438.02|435.22|438.1|435.3|437.87|435.07|0
1652215770000|2022-05-10 20:49:30|438.1|435.3|437.65|434.85|438.17|435.37|437.65|434.85|0
1652215780000|2022-05-10 20:49:40|437.72|434.92|437.43|434.63|437.8|435|437.28|434.48|0
1652215790000|2022-05-10 20:49:50|437.58|434.78|437.06|434.26|437.58|434.78|437.06|434.26|0
1652215800000|2022-05-10 20:50:00|436.98|434.18|436.98|434.18|437.28|434.48|436.98|434.18|0
1652215810000|2022-05-10 20:50:10|437.06|434.26|437.06|434.26|437.06|434.26|437.06|434.26|0
1652215820000|2022-05-10 20:50:20|436.98|434.18|437.13|434.33|437.13|434.33|436.98|434.18|0
1652215830000|2022-05-10 20:50:30|436.98|434.18|437.21|434.41|437.21|434.41|436.98|434.18|0
1652215840000|2022-05-10 20:50:40|437.28|434.48|437.28|434.48|437.28|434.48|437.21|434.41|0
1652215850000|2022-05-10 20:50:50|437.43|434.63|437.13|434.33|437.43|434.63|437.13|434.33|0
1652215860000|2022-05-10 20:51:00|437.36|434.56|436.98|434.18|437.36|434.56|436.98|434.18|0
1652215870000|2022-05-10 20:51:10|437.06|434.26|437.06|434.26|437.06|434.26|437.06|434.26|0
1652215880000|2022-05-10 20:51:20|436.98|434.18|436.91|434.11|436.98|434.18|436.91|434.11|0
1652215890000|2022-05-10 20:51:30|437.13|434.33|436.98|434.18|437.13|434.33|436.98|434.18|0
1652215900000|2022-05-10 20:51:40|436.54|433.74|436.54|433.74|436.54|433.74|436.54|433.74|0
1652215910000|2022-05-10 20:51:50|436.61|433.81|436.68|433.88|436.68|433.88|436.61|433.81|0
1652215920000|2022-05-10 20:52:00|436.76|433.96|436.76|433.96|436.76|433.96|436.76|433.96|0
1652215940000|2022-05-10 20:52:20|436.83|434.03|436.83|434.03|436.83|434.03|436.83|434.03|0
1652215950000|2022-05-10 20:52:30|436.76|433.96|436.54|433.74|436.76|433.96|436.54|433.74|0
1652215960000|2022-05-10 20:52:40|435.94|433.14|435.8|433|435.94|433.14|435.8|433|0
1652215970000|2022-05-10 20:52:50|435.87|433.07|435.72|432.92|435.87|433.07|435.72|432.92|0
1652215990000|2022-05-10 20:53:10|436.02|433.22|435.79|432.99|436.02|433.22|435.79|432.99|0
1652216000000|2022-05-10 20:53:20|435.87|433.07|435.79|432.99|435.87|433.07|435.58|432.78|0
1652216010000|2022-05-10 20:53:30|435.65|432.85|435.65|432.85|435.65|432.85|435.65|432.85|0
1652216020000|2022-05-10 20:53:40|435.72|432.92|435.72|432.92|435.72|432.92|435.65|432.85|0
1652216030000|2022-05-10 20:53:50|435.58|432.78|436.09|433.29|436.09|433.29|435.58|432.78|0
1652216040000|2022-05-10 20:54:00|436.32|433.52|436.24|433.44|436.32|433.52|436.24|433.44|0
1652216050000|2022-05-10 20:54:10|436.32|433.52|436.24|433.44|436.54|433.74|436.24|433.44|0
1652216060000|2022-05-10 20:54:20|436.39|433.59|436.68|433.88|436.68|433.88|436.39|433.59|0
1652216070000|2022-05-10 20:54:30|436.54|433.74|436.54|433.74|436.61|433.81|436.54|433.74|0
1652216080000|2022-05-10 20:54:40|436.61|433.81|436.39|433.59|436.68|433.88|436.39|433.59|0
1652216090000|2022-05-10 20:54:50|436.46|433.66|436.53|433.73|436.53|433.73|436.46|433.66|0
1652216100000|2022-05-10 20:55:00|436.46|433.66|436.61|433.81|436.61|433.81|436.39|433.59|0
1652216110000|2022-05-10 20:55:10|436.68|433.88|436.76|433.96|436.76|433.96|436.68|433.88|0
1652216120000|2022-05-10 20:55:20|436.98|434.18|436.76|433.96|436.98|434.18|436.76|433.96|0
1652216130000|2022-05-10 20:55:30|436.98|434.18|436.17|433.37|436.98|434.18|436.17|433.37|0
1652216140000|2022-05-10 20:55:40|436.46|433.66|436.46|433.66|436.46|433.66|436.46|433.66|0
1652216150000|2022-05-10 20:55:50|436.17|433.37|436.02|433.22|436.32|433.52|436.02|433.22|0
1652216160000|2022-05-10 20:56:00|436.17|433.37|436.02|433.22|436.17|433.37|436.02|433.22|0
1652216170000|2022-05-10 20:56:10|435.65|432.85|435.57|432.77|435.65|432.85|435.5|432.7|0
1652216180000|2022-05-10 20:56:20|435.65|432.85|435.87|433.07|435.87|433.07|435.57|432.77|0
1652216190000|2022-05-10 20:56:30|435.79|432.99|435.57|432.77|435.79|432.99|435.57|432.77|0
1652216200000|2022-05-10 20:56:40|435.5|432.7|435.87|433.07|435.87|433.07|435.5|432.7|0
1652216210000|2022-05-10 20:56:50|435.94|433.14|435.94|433.14|436.09|433.29|435.94|433.14|0
1652216220000|2022-05-10 20:57:00|436.02|433.22|436.02|433.22|436.02|433.22|436.02|433.22|0
1652216230000|2022-05-10 20:57:10|435.94|433.14|435.2|432.4|435.94|433.14|435.2|432.4|0
1652216240000|2022-05-10 20:57:20|435.35|432.55|436.09|433.29|436.09|433.29|435.35|432.55|0
1652216250000|2022-05-10 20:57:30|435.87|433.07|435.79|432.99|435.94|433.14|435.79|432.99|0
1652216260000|2022-05-10 20:57:40|435.64|432.84|435.72|432.92|435.72|432.92|435.64|432.84|0
1652216270000|2022-05-10 20:57:50|435.57|432.77|435.72|432.92|435.72|432.92|435.57|432.77|0
1652216280000|2022-05-10 20:58:00|435.87|433.07|436.02|433.22|436.02|433.22|435.87|433.07|0
1652216290000|2022-05-10 20:58:10|435.94|433.14|435.79|432.99|435.94|433.14|435.57|432.77|0
1652216300000|2022-05-10 20:58:20|436.09|433.29|436.24|433.44|436.24|433.44|436.02|433.22|0
1652216310000|2022-05-10 20:58:30|436.31|433.51|436.39|433.59|436.39|433.59|436.24|433.44|0
1652216320000|2022-05-10 20:58:40|436.24|433.44|436.31|433.51|436.31|433.51|436.17|433.37|0
1652216330000|2022-05-10 20:58:50|436.61|433.81|436.61|433.81|436.61|433.81|436.53|433.73|0
1652216340000|2022-05-10 20:59:00|436.68|433.88|436.68|433.88|436.68|433.88|436.68|433.88|0
1652216350000|2022-05-10 20:59:10|436.38|433.58|436.53|433.73|436.53|433.73|436.24|433.44|0
1652216360000|2022-05-10 20:59:20|436.38|433.58|436.53|433.73|436.53|433.73|436.38|433.58|0
1652216370000|2022-05-10 20:59:30|436.68|433.88|436.68|433.88|436.68|433.88|436.68|433.88|0
1652216380000|2022-05-10 20:59:40|436.61|433.81|436.68|433.88|436.68|433.88|436.61|433.81|0
1652216390000|2022-05-10 20:59:50|436.76|433.96|436.46|433.66|436.76|433.96|436.46|433.66|0
1652216400000|2022-05-10 21:00:00|436.63|433.83|436.61|433.81|436.63|433.83|436.61|433.81|0
1652216410000|2022-05-10 21:00:10|436.57|433.77|436.57|433.77|436.57|433.77|436.57|433.77|0
1652216420000|2022-05-10 21:00:20|436.87|434.07|436.87|434.07|436.87|434.07|436.87|434.07|0
1652216430000|2022-05-10 21:00:30|436.92|434.12|436.92|434.12|436.92|434.12|436.92|434.12|0
1652216440000|2022-05-10 21:00:40|436.79|433.99|436.5|433.7|436.79|433.99|436.5|433.7|0
1652216450000|2022-05-10 21:00:50|436.79|433.99|436.79|433.99|436.79|433.99|436.79|433.99|0
1652216460000|2022-05-10 21:01:00|436.89|434.09|436.89|434.09|436.89|434.09|436.89|434.09|0
1652216510000|2022-05-10 21:01:50|436.83|434.03|436.83|434.03|436.83|434.03|436.83|434.03|0
1652216530000|2022-05-10 21:02:10|436.72|433.92|436.79|433.99|436.79|433.99|436.72|433.92|0
1652216540000|2022-05-10 21:02:20|436.83|434.03|436.8|434|436.83|434.03|436.8|434|0
1652216560000|2022-05-10 21:02:40|436.74|433.94|436.76|433.96|436.76|433.96|436.74|433.94|0
1652216570000|2022-05-10 21:02:50|436.72|433.92|436.7|433.9|436.72|433.92|436.7|433.9|0
1652216580000|2022-05-10 21:03:00|436.74|433.94|436.74|433.94|436.74|433.94|436.74|433.94|0
1652216590000|2022-05-10 21:03:10|436.72|433.92|436.72|433.92|436.72|433.92|436.72|433.92|0
1652216600000|2022-05-10 21:03:20|436.57|433.77|436.57|433.77|436.57|433.77|436.57|433.77|0
1652216610000|2022-05-10 21:03:30|436.44|433.64|436.44|433.64|436.44|433.64|436.44|433.64|0
1652216620000|2022-05-10 21:03:40|436.38|433.58|436.48|433.68|436.48|433.68|436.38|433.58|0
1652216640000|2022-05-10 21:04:00|436.46|433.66|436.46|433.66|436.46|433.66|436.46|433.66|0
1652216660000|2022-05-10 21:04:20|436.34|433.54|436.66|433.86|436.66|433.86|436.34|433.54|0
1652216670000|2022-05-10 21:04:30|436.67|433.87|436.44|433.64|436.67|433.87|436.44|433.64|0
1652216700000|2022-05-10 21:05:00|436.61|433.81|436.83|434.03|436.83|434.03|436.61|433.81|0
1652216710000|2022-05-10 21:05:10|436.31|433.51|436.31|433.51|436.31|433.51|436.31|433.51|0
1652216720000|2022-05-10 21:05:20|436.33|433.53|436.67|433.87|436.67|433.87|436.16|433.36|0
1652216730000|2022-05-10 21:05:30|436.48|433.68|436.39|433.59|436.48|433.68|436.39|433.59|0
1652216750000|2022-05-10 21:05:50|436.48|433.68|436.22|433.42|436.48|433.68|436.22|433.42|0
1652216760000|2022-05-10 21:06:00|436.2|433.4|436.38|433.58|436.38|433.58|436.16|433.36|0
1652216770000|2022-05-10 21:06:10|436.39|433.59|436.39|433.59|436.39|433.59|436.39|433.59|0
1652216780000|2022-05-10 21:06:20|436.46|433.66|436.43|433.63|436.46|433.66|436.43|433.63|0
1652216790000|2022-05-10 21:06:30|436.46|433.66|436.39|433.59|436.46|433.66|436.39|433.59|0
1652216800000|2022-05-10 21:06:40|436.42|433.62|436.42|433.62|436.42|433.62|436.42|433.62|0
1652216830000|2022-05-10 21:07:10|436.43|433.63|436.43|433.63|436.43|433.63|436.43|433.63|0
1652216870000|2022-05-10 21:07:50|436.54|433.74|436.54|433.74|436.54|433.74|436.54|433.74|0
1652216910000|2022-05-10 21:08:30|436.72|433.92|436.61|433.81|436.72|433.92|436.61|433.81|0
1652216920000|2022-05-10 21:08:40|436.89|434.09|436.61|433.81|436.89|434.09|436.61|433.81|0
1652216940000|2022-05-10 21:09:00|436.63|433.83|436.52|433.72|436.63|433.83|436.52|433.72|0
1652216960000|2022-05-10 21:09:20|436.46|433.66|436.46|433.66|436.46|433.66|436.46|433.66|0
1652216970000|2022-05-10 21:09:30|436.31|433.51|436.31|433.51|436.31|433.51|436.31|433.51|0
1652216980000|2022-05-10 21:09:40|436.24|433.44|436.63|433.83|436.63|433.83|436.24|433.44|0
1652216990000|2022-05-10 21:09:50|436.59|433.79|436.59|433.79|436.59|433.79|436.59|433.79|0
1652217010000|2022-05-10 21:10:10|436.52|433.72|436.52|433.72|436.52|433.72|436.52|433.72|0
1652217030000|2022-05-10 21:10:30|436.59|433.79|436.59|433.79|436.59|433.79|436.59|433.79|0
1652217040000|2022-05-10 21:10:40|436.56|433.76|436.56|433.76|436.56|433.76|436.56|433.76|0
1652217120000|2022-05-10 21:12:00|436.59|433.79|436.59|433.79|436.59|433.79|436.59|433.79|0
1652217150000|2022-05-10 21:12:30|436.6|433.8|436.6|433.8|436.6|433.8|436.6|433.8|0
1652217220000|2022-05-10 21:13:40|436.59|433.79|436.6|433.8|436.6|433.8|436.59|433.79|0
1652217230000|2022-05-10 21:13:50|436.59|433.79|436.56|433.76|436.59|433.79|436.56|433.76|0
1652217260000|2022-05-10 21:14:20|436.54|433.74|436.54|433.74|436.54|433.74|436.54|433.74|0
1652217280000|2022-05-10 21:14:40|436.6|433.8|436.6|433.8|436.6|433.8|436.6|433.8|0
1652217290000|2022-05-10 21:14:50|436.69|433.89|436.73|433.93|436.73|433.93|436.69|433.89|0
1652217300000|2022-05-10 21:15:00|436.82|434.02|436.8|434|436.82|434.02|436.8|434|0
1652217310000|2022-05-10 21:15:10|436.78|433.98|436.78|433.98|436.78|433.98|436.78|433.98|0
1652217370000|2022-05-10 21:16:10|436.8|434|436.56|433.76|436.8|434|436.56|433.76|0
1652217380000|2022-05-10 21:16:20|436.5|433.7|436.56|433.76|436.56|433.76|436.5|433.7|0
1652217400000|2022-05-10 21:16:40|436.76|433.96|436.76|433.96|436.76|433.96|436.76|433.96|0
1652217490000|2022-05-10 21:18:10|436.71|433.91|436.71|433.91|436.71|433.91|436.71|433.91|0
1652217500000|2022-05-10 21:18:20|436.73|433.93|436.71|433.91|436.73|433.93|436.71|433.91|0
1652217510000|2022-05-10 21:18:30|436.73|433.93|436.71|433.91|436.73|433.93|436.71|433.91|0
1652217520000|2022-05-10 21:18:40|436.73|433.93|436.73|433.93|436.73|433.93|436.73|433.93|0
1652217530000|2022-05-10 21:18:50|436.71|433.91|436.63|433.83|436.71|433.91|436.63|433.83|0
1652217540000|2022-05-10 21:19:00|436.58|433.78|436.33|433.53|436.58|433.78|436.33|433.53|0
1652217570000|2022-05-10 21:19:30|436.58|433.78|436.52|433.72|436.58|433.78|436.52|433.72|0
1652217590000|2022-05-10 21:19:50|436.41|433.61|436.41|433.61|436.41|433.61|436.41|433.61|0
1652217630000|2022-05-10 21:20:30|436.45|433.65|436.45|433.65|436.45|433.65|436.45|433.65|0
1652217720000|2022-05-10 21:22:00|436.43|433.63|436.43|433.63|436.43|433.63|436.43|433.63|0
1652217760000|2022-05-10 21:22:40|436.39|433.59|436.39|433.59|436.39|433.59|436.39|433.59|0
1652217770000|2022-05-10 21:22:50|436.37|433.57|436.37|433.57|436.37|433.57|436.37|433.57|0
1652217790000|2022-05-10 21:23:10|436.34|433.54|436.34|433.54|436.34|433.54|436.34|433.54|0
1652217800000|2022-05-10 21:23:20|436.37|433.57|436.37|433.57|436.37|433.57|436.37|433.57|0
1652217810000|2022-05-10 21:23:30|436.39|433.59|436.39|433.59|436.39|433.59|436.39|433.59|0
1652217820000|2022-05-10 21:23:40|436.47|433.67|436.47|433.67|436.47|433.67|436.47|433.67|0
1652217850000|2022-05-10 21:24:10|436.45|433.65|436.45|433.65|436.45|433.65|436.45|433.65|0
1652217880000|2022-05-10 21:24:40|436.37|433.57|436.34|433.54|436.37|433.57|436.34|433.54|0
1652217890000|2022-05-10 21:24:50|436.37|433.57|436.53|433.73|436.53|433.73|436.37|433.57|0
1652217900000|2022-05-10 21:25:00|436.56|433.76|436.56|433.76|436.56|433.76|436.56|433.76|0
1652217920000|2022-05-10 21:25:20|436.39|433.59|436.39|433.59|436.39|433.59|436.39|433.59|0
1652217930000|2022-05-10 21:25:30|436.82|434.02|436.92|434.12|436.92|434.12|436.82|434.02|0
1652217940000|2022-05-10 21:25:40|437.1|434.3|437.1|434.3|437.1|434.3|437.1|434.3|0
1652217950000|2022-05-10 21:25:50|436.66|433.86|436.56|433.76|436.66|433.86|436.56|433.76|0
1652217960000|2022-05-10 21:26:00|436.6|433.8|436.62|433.82|436.71|433.91|436.6|433.8|0
1652217980000|2022-05-10 21:26:20|436.69|433.89|436.71|433.91|436.71|433.91|436.69|433.89|0
1652218010000|2022-05-10 21:26:50|436.99|434.19|436.99|434.19|436.99|434.19|436.99|434.19|0
1652218020000|2022-05-10 21:27:00|437.01|434.21|437.1|434.3|437.1|434.3|437.01|434.21|0
1652218040000|2022-05-10 21:27:20|436.78|433.98|437.18|434.38|437.18|434.38|436.78|433.98|0
1652218050000|2022-05-10 21:27:30|436.79|433.99|436.78|433.98|436.79|433.99|436.78|433.98|0
1652218060000|2022-05-10 21:27:40|436.88|434.08|437.1|434.3|437.1|434.3|436.88|434.08|0
1652218110000|2022-05-10 21:28:30|436.99|434.19|436.99|434.19|436.99|434.19|436.99|434.19|0
1652218120000|2022-05-10 21:28:40|436.88|434.08|436.88|434.08|436.88|434.08|436.88|434.08|0
1652218130000|2022-05-10 21:28:50|436.77|433.97|437.1|434.3|437.1|434.3|436.77|433.97|0
1652218140000|2022-05-10 21:29:00|436.77|433.97|436.77|433.97|436.77|433.97|436.77|433.97|0
1652218160000|2022-05-10 21:29:20|436.79|433.99|436.77|433.97|436.79|433.99|436.77|433.97|0
1652218190000|2022-05-10 21:29:50|436.66|433.86|436.66|433.86|436.66|433.86|436.66|433.86|0
1652218200000|2022-05-10 21:30:00|436.71|433.91|436.71|433.91|436.71|433.91|436.71|433.91|0
1652218220000|2022-05-10 21:30:20|436.77|433.97|436.77|433.97|436.77|433.97|436.77|433.97|0
1652218230000|2022-05-10 21:30:30|436.64|433.84|436.64|433.84|436.64|433.84|436.64|433.84|0
1652218240000|2022-05-10 21:30:40|436.58|433.78|436.58|433.78|436.58|433.78|436.58|433.78|0
1652218330000|2022-05-10 21:32:10|436.55|433.75|436.55|433.75|436.55|433.75|436.55|433.75|0
1652218340000|2022-05-10 21:32:20|436.53|433.73|436.53|433.73|436.53|433.73|436.53|433.73|0
1652218350000|2022-05-10 21:32:30|436.58|433.78|436.58|433.78|436.58|433.78|436.58|433.78|0
1652218370000|2022-05-10 21:32:50|436.71|433.91|436.71|433.91|436.71|433.91|436.71|433.91|0
1652218430000|2022-05-10 21:33:50|436.77|433.97|436.77|433.97|436.77|433.97|436.77|433.97|0
1652218470000|2022-05-10 21:34:30|436.88|434.08|436.88|434.08|436.88|434.08|436.88|434.08|0
1652218480000|2022-05-10 21:34:40|436.81|434.01|436.81|434.01|436.81|434.01|436.81|434.01|0
1652218560000|2022-05-10 21:36:00|436.79|433.99|436.79|433.99|436.79|433.99|436.79|433.99|0
1652218580000|2022-05-10 21:36:20|436.81|434.01|436.81|434.01|436.81|434.01|436.81|434.01|0
1652218600000|2022-05-10 21:36:40|436.75|433.95|436.75|433.95|436.75|433.95|436.75|433.95|0
1652218610000|2022-05-10 21:36:50|436.81|434.01|436.81|434.01|436.81|434.01|436.81|434.01|0
1652218630000|2022-05-10 21:37:10|436.88|434.08|436.88|434.08|437.09|434.29|436.88|434.08|0
1652218670000|2022-05-10 21:37:50|436.9|434.1|436.9|434.1|436.9|434.1|436.9|434.1|0
1652218770000|2022-05-10 21:39:30|436.72|433.92|436.9|434.1|436.9|434.1|436.72|433.92|0
1652218800000|2022-05-10 21:40:00|436.88|434.08|436.9|434.1|436.9|434.1|436.88|434.08|0
1652218830000|2022-05-10 21:40:30|436.77|433.97|436.77|433.97|436.77|433.97|436.77|433.97|0
1652218850000|2022-05-10 21:40:50|436.75|433.95|436.75|433.95|436.75|433.95|436.75|433.95|0
1652218860000|2022-05-10 21:41:00|436.88|434.08|436.88|434.08|436.88|434.08|436.88|434.08|0
1652218880000|2022-05-10 21:41:20|436.77|433.97|436.77|433.97|436.77|433.97|436.77|433.97|0
1652218890000|2022-05-10 21:41:30|436.79|433.99|436.79|433.99|436.79|433.99|436.79|433.99|0
1652218900000|2022-05-10 21:41:40|436.77|433.97|436.7|433.9|436.77|433.97|436.7|433.9|0
1652218920000|2022-05-10 21:42:00|436.77|433.97|436.77|433.97|436.77|433.97|436.77|433.97|0
1652218930000|2022-05-10 21:42:10|436.64|433.84|436.77|433.97|436.77|433.97|436.64|433.84|0
1652219010000|2022-05-10 21:43:30|436.83|434.03|436.83|434.03|436.83|434.03|436.83|434.03|0
1652219020000|2022-05-10 21:43:40|436.64|433.84|436.64|433.84|436.64|433.84|436.64|433.84|0
1652219030000|2022-05-10 21:43:50|436.72|433.92|436.72|433.92|436.72|433.92|436.72|433.92|0
1652219060000|2022-05-10 21:44:20|436.68|433.88|436.64|433.84|436.68|433.88|436.64|433.84|0
1652219130000|2022-05-10 21:45:30|436.68|433.88|436.68|433.88|436.68|433.88|436.68|433.88|0
1652219140000|2022-05-10 21:45:40|436.7|433.9|436.7|433.9|436.7|433.9|436.7|433.9|0
1652219150000|2022-05-10 21:45:50|436.72|433.92|436.72|433.92|436.72|433.92|436.72|433.92|0
1652219160000|2022-05-10 21:46:00|436.85|434.05|436.85|434.05|436.85|434.05|436.85|434.05|0
1652219170000|2022-05-10 21:46:10|436.87|434.07|436.85|434.05|436.87|434.07|436.85|434.05|0
1652219210000|2022-05-10 21:46:50|437.02|434.22|437.02|434.22|437.02|434.22|437.02|434.22|0
1652219220000|2022-05-10 21:47:00|437|434.2|437|434.2|437|434.2|437|434.2|0
1652219230000|2022-05-10 21:47:10|436.96|434.16|436.96|434.16|436.96|434.16|436.96|434.16|0
1652219250000|2022-05-10 21:47:30|437.07|434.27|437.09|434.29|437.09|434.29|437.07|434.27|0
1652219260000|2022-05-10 21:47:40|437.07|434.27|436.81|434.01|437.07|434.27|436.81|434.01|0
1652219270000|2022-05-10 21:47:50|436.72|433.92|436.98|434.18|436.98|434.18|436.72|433.92|0
1652219280000|2022-05-10 21:48:00|436.85|434.05|437.02|434.22|437.02|434.22|436.85|434.05|0
1652219290000|2022-05-10 21:48:10|436.98|434.18|436.81|434.01|436.98|434.18|436.81|434.01|0
1652219300000|2022-05-10 21:48:20|437|434.2|436.81|434.01|437|434.2|436.77|433.97|0
1652219350000|2022-05-10 21:49:10|436.77|433.97|436.77|433.97|436.77|433.97|436.77|433.97|0
1652219400000|2022-05-10 21:50:00|436.85|434.05|436.85|434.05|436.85|434.05|436.85|434.05|0
1652219410000|2022-05-10 21:50:10|436.77|433.97|436.77|433.97|436.77|433.97|436.77|433.97|0
1652219430000|2022-05-10 21:50:30|436.68|433.88|436.68|433.88|436.68|433.88|436.68|433.88|0
1652219460000|2022-05-10 21:51:00|436.7|433.9|436.7|433.9|436.7|433.9|436.7|433.9|0
1652219500000|2022-05-10 21:51:40|436.78|433.98|436.78|433.98|436.78|433.98|436.78|433.98|0
1652219510000|2022-05-10 21:51:50|436.65|433.85|436.65|433.85|436.65|433.85|436.65|433.85|0
1652219560000|2022-05-10 21:52:40|436.63|433.83|436.63|433.83|436.63|433.83|436.63|433.83|0
1652219700000|2022-05-10 21:55:00|436.61|433.81|436.59|433.79|436.61|433.81|436.59|433.79|0
1652219720000|2022-05-10 21:55:20|436.63|433.83|436.63|433.83|436.63|433.83|436.63|433.83|0
1652219750000|2022-05-10 21:55:50|436.61|433.81|436.76|433.96|436.76|433.96|436.44|433.64|0
1652219770000|2022-05-10 21:56:10|436.7|433.9|436.72|433.92|436.72|433.92|436.7|433.9|0
1652219800000|2022-05-10 21:56:40|436.74|433.94|436.74|433.94|436.74|433.94|436.74|433.94|0
1652219810000|2022-05-10 21:56:50|436.44|433.64|436.44|433.64|436.44|433.64|436.44|433.64|0
1652219830000|2022-05-10 21:57:10|436.63|433.83|436.63|433.83|436.63|433.83|436.63|433.83|0
1652219840000|2022-05-10 21:57:20|436.61|433.81|436.61|433.81|436.61|433.81|436.61|433.81|0
1652219850000|2022-05-10 21:57:30|436.71|433.91|436.71|433.91|436.71|433.91|436.71|433.91|0
1652219880000|2022-05-10 21:58:00|436.61|433.81|436.52|433.72|436.61|433.81|436.52|433.72|0
1652219890000|2022-05-10 21:58:10|436.5|433.7|436.5|433.7|436.5|433.7|436.5|433.7|0
1652219920000|2022-05-10 21:58:40|436.48|433.68|436.48|433.68|436.48|433.68|436.48|433.68|0
1652219940000|2022-05-10 21:59:00|436.5|433.7|436.52|433.72|436.52|433.72|436.5|433.7|0
1652219950000|2022-05-10 21:59:10|436.5|433.7|436.5|433.7|436.5|433.7|436.5|433.7|0
1652219960000|2022-05-10 21:59:20|436.52|433.72|436.71|433.91|436.71|433.91|436.52|433.72|0
1652219970000|2022-05-10 21:59:30|436.8|434|436.44|433.64|436.8|434|436.44|433.64|0
1652219980000|2022-05-10 21:59:40|436.7|433.9|436.7|433.9|436.7|433.9|436.7|433.9|0
1652219990000|2022-05-10 21:59:50|436.8|434|436.7|433.9|436.8|434|436.7|433.9|0
1652220000000|2022-05-10 22:00:00|437.03|434.23|437.03|434.23|437.03|434.23|436.73|433.93|0
1652220010000|2022-05-10 22:00:10|436.95|434.15|437.62|434.82|437.62|434.82|436.95|434.15|0
1652220020000|2022-05-10 22:00:20|437.77|434.97|437.47|434.67|437.77|434.97|437.47|434.67|0
1652220030000|2022-05-10 22:00:30|437.18|434.38|437.4|434.6|437.4|434.6|437.03|434.23|0
1652220040000|2022-05-10 22:00:40|437.47|434.67|437.25|434.45|437.47|434.67|437.25|434.45|0
1652220050000|2022-05-10 22:00:50|436.95|434.15|436.88|434.08|436.95|434.15|436.88|434.08|0
1652220060000|2022-05-10 22:01:00|436.73|433.93|436.21|433.41|436.73|433.93|436.21|433.41|0
1652220070000|2022-05-10 22:01:10|436.29|433.49|436.65|433.85|436.65|433.85|436.14|433.34|0
1652220080000|2022-05-10 22:01:20|436.8|434|436.65|433.85|436.8|434|436.65|433.85|0
1652220090000|2022-05-10 22:01:30|436.73|433.93|436.65|433.85|436.73|433.93|436.51|433.71|0
1652220100000|2022-05-10 22:01:40|436.58|433.78|436.65|433.85|436.65|433.85|436.58|433.78|0
1652220110000|2022-05-10 22:01:50|436.8|434|436.65|433.85|436.8|434|436.65|433.85|0
1652220120000|2022-05-10 22:02:00|436.51|433.71|436.36|433.56|436.51|433.71|436.36|433.56|0
1652220130000|2022-05-10 22:02:10|436.51|433.71|436.65|433.85|436.65|433.85|436.51|433.71|0
1652220140000|2022-05-10 22:02:20|436.58|433.78|436.58|433.78|436.58|433.78|436.58|433.78|0
1652220150000|2022-05-10 22:02:30|436.5|433.7|436.5|433.7|436.5|433.7|436.5|433.7|0
1652220160000|2022-05-10 22:02:40|436.58|433.78|436.29|433.49|436.58|433.78|436.29|433.49|0
1652220170000|2022-05-10 22:02:50|436.36|433.56|436.36|433.56|436.43|433.63|436.36|433.56|0
1652220180000|2022-05-10 22:03:00|436.5|433.7|436.5|433.7|436.5|433.7|436.5|433.7|0
1652220190000|2022-05-10 22:03:10|436.65|433.85|436.65|433.85|436.65|433.85|436.65|433.85|0
1652220210000|2022-05-10 22:03:30|436.73|433.93|436.8|434|436.8|434|436.73|433.93|0
1652220220000|2022-05-10 22:03:40|436.95|434.15|437.17|434.37|437.17|434.37|436.95|434.15|0
1652220230000|2022-05-10 22:03:50|437.32|434.52|437.32|434.52|437.32|434.52|437.25|434.45|0
1652220240000|2022-05-10 22:04:00|437.17|434.37|437.03|434.23|437.17|434.37|437.03|434.23|0
1652220250000|2022-05-10 22:04:10|436.95|434.15|436.73|433.93|436.95|434.15|436.73|433.93|0
1652220260000|2022-05-10 22:04:20|436.88|434.08|437.17|434.37|437.17|434.37|436.88|434.08|0
1652220270000|2022-05-10 22:04:30|437.32|434.52|437.25|434.45|437.32|434.52|437.25|434.45|0
1652220280000|2022-05-10 22:04:40|437.1|434.3|437.1|434.3|437.1|434.3|437.1|434.3|0
1652220290000|2022-05-10 22:04:50|437.25|434.45|437.39|434.59|437.39|434.59|437.25|434.45|0
1652220300000|2022-05-10 22:05:00|437.17|434.37|436.8|434|437.17|434.37|436.8|434|0
1652220310000|2022-05-10 22:05:10|437.03|434.23|437.25|434.45|437.25|434.45|437.03|434.23|0
1652220320000|2022-05-10 22:05:20|437.47|434.67|437.54|434.74|437.54|434.74|437.47|434.67|0
1652220330000|2022-05-10 22:05:30|437.69|434.89|437.84|435.04|437.84|435.04|437.69|434.89|0
1652220340000|2022-05-10 22:05:40|437.69|434.89|438.14|435.34|438.14|435.34|437.69|434.89|0
1652220350000|2022-05-10 22:05:50|438.21|435.41|438.21|435.41|438.28|435.48|438.21|435.41|0
1652220360000|2022-05-10 22:06:00|438.14|435.34|438.14|435.34|438.28|435.48|438.14|435.34|0
1652220370000|2022-05-10 22:06:10|438.28|435.48|438.14|435.34|438.28|435.48|438.14|435.34|0
1652220380000|2022-05-10 22:06:20|437.84|435.04|437.92|435.12|437.92|435.12|437.84|435.04|0
1652220390000|2022-05-10 22:06:30|437.84|435.04|437.84|435.04|437.84|435.04|437.84|435.04|0
1652220410000|2022-05-10 22:06:50|437.69|434.89|436.88|434.08|437.69|434.89|436.8|434|0
1652220420000|2022-05-10 22:07:00|436.8|434|436.73|433.93|436.8|434|436.73|433.93|0
1652220430000|2022-05-10 22:07:10|436.65|433.85|436.73|433.93|436.73|433.93|436.65|433.85|0
1652220440000|2022-05-10 22:07:20|437.02|434.22|437.02|434.22|437.02|434.22|437.02|434.22|0
1652220450000|2022-05-10 22:07:30|436.95|434.15|437.1|434.3|437.1|434.3|436.88|434.08|0
1652220460000|2022-05-10 22:07:40|437.17|434.37|437.1|434.3|437.17|434.37|437.1|434.3|0
1652220470000|2022-05-10 22:07:50|436.95|434.15|436.95|434.15|436.95|434.15|436.95|434.15|0
1652220480000|2022-05-10 22:08:00|437.02|434.22|437.32|434.52|437.32|434.52|437.02|434.22|0
1652220490000|2022-05-10 22:08:10|437.39|434.59|437.39|434.59|437.39|434.59|437.39|434.59|0
1652220500000|2022-05-10 22:08:20|437.54|434.74|437.54|434.74|437.54|434.74|437.54|434.74|0
1652220510000|2022-05-10 22:08:30|437.39|434.59|437.24|434.44|437.39|434.59|437.24|434.44|0
1652220530000|2022-05-10 22:08:50|437.39|434.59|437.39|434.59|437.39|434.59|437.39|434.59|0
1652220540000|2022-05-10 22:09:00|437.54|434.74|437.54|434.74|437.54|434.74|437.54|434.74|0
1652220560000|2022-05-10 22:09:20|437.24|434.44|437.32|434.52|437.32|434.52|437.24|434.44|0
1652220570000|2022-05-10 22:09:30|437.17|434.37|437.02|434.22|437.17|434.37|437.02|434.22|0
1652220580000|2022-05-10 22:09:40|437.09|434.29|437.17|434.37|437.17|434.37|437.09|434.29|0
1652220590000|2022-05-10 22:09:50|437.32|434.52|437.47|434.67|437.47|434.67|437.32|434.52|0
1652220600000|2022-05-10 22:10:00|437.24|434.44|436.95|434.15|437.24|434.44|436.95|434.15|0
1652220610000|2022-05-10 22:10:10|437.17|434.37|436.95|434.15|437.17|434.37|436.95|434.15|0
1652220620000|2022-05-10 22:10:20|436.8|434|436.8|434|436.8|434|436.8|434|0
1652220630000|2022-05-10 22:10:30|436.65|433.85|436.65|433.85|436.65|433.85|436.65|433.85|0
1652220650000|2022-05-10 22:10:50|436.73|433.93|436.8|434|436.8|434|436.73|433.93|0
1652220660000|2022-05-10 22:11:00|436.95|434.15|437.09|434.29|437.09|434.29|436.95|434.15|0
1652220670000|2022-05-10 22:11:10|436.95|434.15|436.95|434.15|436.95|434.15|436.95|434.15|0
1652220680000|2022-05-10 22:11:20|437.09|434.29|437.09|434.29|437.09|434.29|437.09|434.29|0
1652220700000|2022-05-10 22:11:40|437.24|434.44|437.32|434.52|437.32|434.52|437.24|434.44|0
1652220710000|2022-05-10 22:11:50|437.24|434.44|437.02|434.22|437.24|434.44|437.02|434.22|0
1652220720000|2022-05-10 22:12:00|437.24|434.44|437.17|434.37|437.24|434.44|437.17|434.37|0
1652220730000|2022-05-10 22:12:10|436.95|434.15|437.02|434.22|437.02|434.22|436.95|434.15|0
1652220740000|2022-05-10 22:12:20|436.95|434.15|437.09|434.29|437.09|434.29|436.95|434.15|0
1652220750000|2022-05-10 22:12:30|437.02|434.22|437.02|434.22|437.02|434.22|437.02|434.22|0
1652220760000|2022-05-10 22:12:40|436.95|434.15|436.95|434.15|436.95|434.15|436.95|434.15|0
1652220770000|2022-05-10 22:12:50|437.32|434.52|437.39|434.59|437.39|434.59|437.32|434.52|0
1652220780000|2022-05-10 22:13:00|437.17|434.37|437.84|435.04|437.84|435.04|437.17|434.37|0
1652220790000|2022-05-10 22:13:10|437.76|434.96|437.84|435.04|437.84|435.04|437.69|434.89|0
1652220810000|2022-05-10 22:13:30|437.69|434.89|437.69|434.89|437.69|434.89|437.69|434.89|0
1652220820000|2022-05-10 22:13:40|437.76|434.96|437.84|435.04|437.84|435.04|437.76|434.96|0
1652220830000|2022-05-10 22:13:50|437.98|435.18|437.98|435.18|437.98|435.18|437.91|435.11|0
1652220860000|2022-05-10 22:14:20|437.91|435.11|437.91|435.11|437.91|435.11|437.91|435.11|0
1652220870000|2022-05-10 22:14:30|437.84|435.04|437.84|435.04|437.84|435.04|437.84|435.04|0
1652220880000|2022-05-10 22:14:40|437.83|435.03|437.83|435.03|437.83|435.03|437.76|434.96|0
1652220890000|2022-05-10 22:14:50|437.62|434.82|437.54|434.74|437.62|434.82|437.54|434.74|0
1652220900000|2022-05-10 22:15:00|437.47|434.67|437.02|434.22|437.47|434.67|437.02|434.22|0
1652220910000|2022-05-10 22:15:10|436.94|434.14|437.09|434.29|437.09|434.29|436.94|434.14|0
1652220920000|2022-05-10 22:15:20|437.24|434.44|437.24|434.44|437.24|434.44|437.24|434.44|0
1652220930000|2022-05-10 22:15:30|437.32|434.52|437.32|434.52|437.32|434.52|437.32|434.52|0
1652220940000|2022-05-10 22:15:40|437.54|434.74|437.54|434.74|437.54|434.74|437.54|434.74|0
1652220950000|2022-05-10 22:15:50|437.61|434.81|437.61|434.81|437.61|434.81|437.61|434.81|0
1652220970000|2022-05-10 22:16:10|437.54|434.74|437.69|434.89|437.69|434.89|437.54|434.74|0
1652220990000|2022-05-10 22:16:30|437.76|434.96|437.69|434.89|437.76|434.96|437.69|434.89|0
1652221000000|2022-05-10 22:16:40|437.54|434.74|437.69|434.89|437.69|434.89|437.54|434.74|0
1652221010000|2022-05-10 22:16:50|437.76|434.96|437.83|435.03|437.83|435.03|437.76|434.96|0
1652221020000|2022-05-10 22:17:00|437.76|434.96|437.83|435.03|437.83|435.03|437.76|434.96|0
1652221030000|2022-05-10 22:17:10|437.91|435.11|437.91|435.11|437.91|435.11|437.91|435.11|0
1652221040000|2022-05-10 22:17:20|437.98|435.18|437.83|435.03|437.98|435.18|437.83|435.03|0
1652221050000|2022-05-10 22:17:30|437.91|435.11|437.91|435.11|437.91|435.11|437.91|435.11|0
1652221060000|2022-05-10 22:17:40|437.76|434.96|437.69|434.89|437.76|434.96|437.69|434.89|0
1652221070000|2022-05-10 22:17:50|437.91|435.11|437.98|435.18|437.98|435.18|437.91|435.11|0
1652221080000|2022-05-10 22:18:00|437.76|434.96|437.83|435.03|437.83|435.03|437.76|434.96|0
1652221090000|2022-05-10 22:18:10|437.68|434.88|437.98|435.18|437.98|435.18|437.68|434.88|0
1652221100000|2022-05-10 22:18:20|437.83|435.03|437.76|434.96|437.83|435.03|437.76|434.96|0
1652221110000|2022-05-10 22:18:30|437.68|434.88|437.68|434.88|437.68|434.88|437.68|434.88|0
1652221140000|2022-05-10 22:19:00|437.83|435.03|437.83|435.03|437.83|435.03|437.83|435.03|0
1652221150000|2022-05-10 22:19:10|437.91|435.11|437.91|435.11|437.91|435.11|437.91|435.11|0
1652221160000|2022-05-10 22:19:20|437.83|435.03|437.83|435.03|437.83|435.03|437.83|435.03|0
1652221170000|2022-05-10 22:19:30|437.61|434.81|437.61|434.81|437.61|434.81|437.61|434.81|0
1652221180000|2022-05-10 22:19:40|437.54|434.74|437.54|434.74|437.54|434.74|437.54|434.74|0
1652221200000|2022-05-10 22:20:00|437.46|434.66|437.02|434.22|437.46|434.66|436.94|434.14|0
1652221210000|2022-05-10 22:20:10|436.87|434.07|436.87|434.07|436.87|434.07|436.87|434.07|0
1652221220000|2022-05-10 22:20:20|436.65|433.85|436.35|433.55|436.65|433.85|436.28|433.48|0
1652221230000|2022-05-10 22:20:30|436.57|433.77|436.65|433.85|436.65|433.85|436.57|433.77|0
1652221240000|2022-05-10 22:20:40|436.72|433.92|436.72|433.92|436.72|433.92|436.72|433.92|0
1652221250000|2022-05-10 22:20:50|436.79|433.99|436.87|434.07|437.02|434.22|436.79|433.99|0
1652221260000|2022-05-10 22:21:00|436.79|433.99|436.79|433.99|436.79|433.99|436.79|433.99|0
1652221270000|2022-05-10 22:21:10|436.64|433.84|436.72|433.92|436.72|433.92|436.64|433.84|0
1652221280000|2022-05-10 22:21:20|436.79|433.99|436.64|433.84|436.79|433.99|436.64|433.84|0
1652221290000|2022-05-10 22:21:30|436.57|433.77|436.35|433.55|436.57|433.77|436.35|433.55|0
1652221300000|2022-05-10 22:21:40|436.5|433.7|436.28|433.48|436.5|433.7|436.28|433.48|0
1652221320000|2022-05-10 22:22:00|436.35|433.55|436.72|433.92|436.72|433.92|436.35|433.55|0
1652221330000|2022-05-10 22:22:10|436.64|433.84|436.64|433.84|436.64|433.84|436.64|433.84|0
1652221340000|2022-05-10 22:22:20|436.57|433.77|436.57|433.77|436.57|433.77|436.57|433.77|0
1652221350000|2022-05-10 22:22:30|436.5|433.7|436.28|433.48|436.5|433.7|436.28|433.48|0
1652221360000|2022-05-10 22:22:40|436.2|433.4|436.13|433.33|436.2|433.4|436.05|433.25|0
1652221370000|2022-05-10 22:22:50|436.2|433.4|436.13|433.33|436.2|433.4|436.13|433.33|0
1652221380000|2022-05-10 22:23:00|436.05|433.25|436.2|433.4|436.2|433.4|436.05|433.25|0
1652221390000|2022-05-10 22:23:10|436.13|433.33|436.05|433.25|436.13|433.33|436.05|433.25|0
1652221400000|2022-05-10 22:23:20|436.13|433.33|436.13|433.33|436.13|433.33|436.13|433.33|0
1652221410000|2022-05-10 22:23:30|436.05|433.25|436.2|433.4|436.2|433.4|436.05|433.25|0
1652221430000|2022-05-10 22:23:50|436.28|433.48|436.28|433.48|436.28|433.48|436.28|433.48|0
1652221440000|2022-05-10 22:24:00|436.05|433.25|435.9|433.1|436.05|433.25|435.9|433.1|0
1652221450000|2022-05-10 22:24:10|435.98|433.18|435.98|433.18|435.98|433.18|435.98|433.18|0
1652221460000|2022-05-10 22:24:20|435.9|433.1|436.05|433.25|436.05|433.25|435.9|433.1|0
1652221470000|2022-05-10 22:24:30|435.9|433.1|436.13|433.33|436.13|433.33|435.9|433.1|0
1652221480000|2022-05-10 22:24:40|436.2|433.4|436.2|433.4|436.2|433.4|436.2|433.4|0
1652221490000|2022-05-10 22:24:50|436.49|433.69|436.49|433.69|436.49|433.69|436.49|433.69|0
1652221510000|2022-05-10 22:25:10|436.42|433.62|436.35|433.55|436.42|433.62|436.35|433.55|0
1652221520000|2022-05-10 22:25:20|436.2|433.4|436.35|433.55|436.35|433.55|436.2|433.4|0
1652221530000|2022-05-10 22:25:30|436.28|433.48|436.28|433.48|436.35|433.55|436.28|433.48|0
1652221550000|2022-05-10 22:25:50|436.35|433.55|436.49|433.69|436.49|433.69|436.35|433.55|0
1652221560000|2022-05-10 22:26:00|436.42|433.62|436.42|433.62|436.42|433.62|436.42|433.62|0
1652221590000|2022-05-10 22:26:30|436.35|433.55|436.49|433.69|436.49|433.69|436.35|433.55|0
1652221600000|2022-05-10 22:26:40|436.42|433.62|436.35|433.55|436.42|433.62|436.35|433.55|0
1652221620000|2022-05-10 22:27:00|436.49|433.69|436.72|433.92|436.72|433.92|436.49|433.69|0
1652221630000|2022-05-10 22:27:10|436.79|433.99|437.16|434.36|437.16|434.36|436.79|433.99|0
1652221640000|2022-05-10 22:27:20|437.24|434.44|437.24|434.44|437.31|434.51|437.24|434.44|0
1652221650000|2022-05-10 22:27:30|437.31|434.51|437.38|434.58|437.38|434.58|437.31|434.51|0
1652221660000|2022-05-10 22:27:40|437.46|434.66|437.68|434.88|437.68|434.88|437.46|434.66|0
1652221670000|2022-05-10 22:27:50|437.61|434.81|437.68|434.88|437.68|434.88|437.61|434.81|0
1652221680000|2022-05-10 22:28:00|437.76|434.96|437.68|434.88|437.76|434.96|437.68|434.88|0
1652221690000|2022-05-10 22:28:10|437.53|434.73|437.38|434.58|437.53|434.73|437.38|434.58|0
1652221700000|2022-05-10 22:28:20|437.31|434.51|437.38|434.58|437.38|434.58|437.31|434.51|0
1652221710000|2022-05-10 22:28:30|437.53|434.73|437.23|434.43|437.53|434.73|437.23|434.43|0
1652221740000|2022-05-10 22:29:00|437.09|434.29|437.09|434.29|437.09|434.29|437.09|434.29|0
1652221750000|2022-05-10 22:29:10|437.16|434.36|437.09|434.29|437.16|434.36|437.09|434.29|0
1652221780000|2022-05-10 22:29:40|437.01|434.21|437.01|434.21|437.01|434.21|437.01|434.21|0
1652221790000|2022-05-10 22:29:50|436.94|434.14|436.49|433.69|436.94|434.14|436.42|433.62|0
1652221800000|2022-05-10 22:30:00|436.34|433.54|436.2|433.4|436.34|433.54|436.13|433.33|0
1652221820000|2022-05-10 22:30:20|436.05|433.25|436.12|433.32|436.2|433.4|436.05|433.25|0
1652221830000|2022-05-10 22:30:30|436.05|433.25|436.05|433.25|436.05|433.25|436.05|433.25|0
1652221840000|2022-05-10 22:30:40|436.2|433.4|436.12|433.32|436.2|433.4|436.12|433.32|0
1652221850000|2022-05-10 22:30:50|436.2|433.4|436.05|433.25|436.2|433.4|436.05|433.25|0
1652221870000|2022-05-10 22:31:10|435.98|433.18|435.98|433.18|435.98|433.18|435.98|433.18|0
1652221880000|2022-05-10 22:31:20|436.05|433.25|436.34|433.54|436.34|433.54|436.05|433.25|0
1652221890000|2022-05-10 22:31:30|436.12|433.32|436.2|433.4|436.2|433.4|436.12|433.32|0
1652221900000|2022-05-10 22:31:40|436.12|433.32|436.05|433.25|436.12|433.32|435.98|433.18|0
1652221910000|2022-05-10 22:31:50|435.98|433.18|435.98|433.18|435.98|433.18|435.98|433.18|0
1652221920000|2022-05-10 22:32:00|435.9|433.1|436.05|433.25|436.05|433.25|435.9|433.1|0
1652221930000|2022-05-10 22:32:10|436.2|433.4|436.2|433.4|436.2|433.4|436.2|433.4|0
1652221940000|2022-05-10 22:32:20|436.05|433.25|436.05|433.25|436.05|433.25|436.05|433.25|0
1652221960000|2022-05-10 22:32:40|435.9|433.1|435.9|433.1|435.9|433.1|435.9|433.1|0
1652221970000|2022-05-10 22:32:50|436.05|433.25|436.05|433.25|436.05|433.25|436.05|433.25|0
1652221980000|2022-05-10 22:33:00|435.9|433.1|435.9|433.1|435.9|433.1|435.9|433.1|0
1652221990000|2022-05-10 22:33:10|436.12|433.32|436.05|433.25|436.12|433.32|436.05|433.25|0
1652222010000|2022-05-10 22:33:30|435.98|433.18|435.75|432.95|435.98|433.18|435.75|432.95|0
1652222040000|2022-05-10 22:34:00|435.83|433.03|435.9|433.1|435.9|433.1|435.83|433.03|0
1652222060000|2022-05-10 22:34:20|435.83|433.03|435.75|432.95|435.83|433.03|435.75|432.95|0
1652222070000|2022-05-10 22:34:30|435.83|433.03|435.83|433.03|435.83|433.03|435.83|433.03|0
1652222080000|2022-05-10 22:34:40|435.75|432.95|435.75|432.95|435.75|432.95|435.75|432.95|0
1652222090000|2022-05-10 22:34:50|435.6|432.8|435.45|432.65|435.6|432.8|435.45|432.65|0
1652222100000|2022-05-10 22:35:00|435.6|432.8|435.45|432.65|435.6|432.8|435.45|432.65|0
1652222120000|2022-05-10 22:35:20|435.31|432.51|435.6|432.8|435.6|432.8|435.31|432.51|0
1652222140000|2022-05-10 22:35:40|435.53|432.73|435.45|432.65|435.53|432.73|435.45|432.65|0
1652222150000|2022-05-10 22:35:50|435.53|432.73|435.53|432.73|435.53|432.73|435.53|432.73|0
1652222160000|2022-05-10 22:36:00|435.6|432.8|435.6|432.8|435.6|432.8|435.53|432.73|0
1652222170000|2022-05-10 22:36:10|435.68|432.88|435.75|432.95|435.75|432.95|435.68|432.88|0
1652222180000|2022-05-10 22:36:20|435.45|432.65|435.45|432.65|435.53|432.73|435.45|432.65|0
1652222190000|2022-05-10 22:36:30|435.53|432.73|435.45|432.65|435.53|432.73|435.45|432.65|0
1652222200000|2022-05-10 22:36:40|435.6|432.8|435.6|432.8|435.6|432.8|435.6|432.8|0
1652222210000|2022-05-10 22:36:50|435.68|432.88|435.6|432.8|435.68|432.88|435.6|432.8|0
1652222220000|2022-05-10 22:37:00|435.53|432.73|435.53|432.73|435.53|432.73|435.53|432.73|0
1652222230000|2022-05-10 22:37:10|435.45|432.65|435.45|432.65|435.45|432.65|435.45|432.65|0
1652222250000|2022-05-10 22:37:30|435.53|432.73|435.75|432.95|435.75|432.95|435.53|432.73|0
1652222260000|2022-05-10 22:37:40|435.6|432.8|435.6|432.8|435.6|432.8|435.6|432.8|0
1652222280000|2022-05-10 22:38:00|435.75|432.95|435.75|432.95|435.75|432.95|435.75|432.95|0
1652222290000|2022-05-10 22:38:10|435.83|433.03|435.83|433.03|435.83|433.03|435.83|433.03|0
1652222310000|2022-05-10 22:38:30|435.75|432.95|435.75|432.95|435.75|432.95|435.75|432.95|0
1652222320000|2022-05-10 22:38:40|435.68|432.88|435.6|432.8|435.68|432.88|435.6|432.8|0
1652222330000|2022-05-10 22:38:50|435.82|433.02|435.82|433.02|435.82|433.02|435.82|433.02|0
1652222350000|2022-05-10 22:39:10|435.75|432.95|435.6|432.8|435.75|432.95|435.6|432.8|0
1652222360000|2022-05-10 22:39:20|435.45|432.65|435.45|432.65|435.45|432.65|435.45|432.65|0
1652222370000|2022-05-10 22:39:30|435.3|432.5|435.3|432.5|435.3|432.5|435.3|432.5|0
1652222390000|2022-05-10 22:39:50|435.6|432.8|435.6|432.8|435.6|432.8|435.6|432.8|0
1652222400000|2022-05-10 22:40:00|435.3|432.5|435.45|432.65|435.45|432.65|435.3|432.5|0
1652222410000|2022-05-10 22:40:10|435.53|432.73|435.45|432.65|435.6|432.8|435.45|432.65|0
1652222420000|2022-05-10 22:40:20|435.16|432.36|435.16|432.36|435.16|432.36|435.16|432.36|0
1652222430000|2022-05-10 22:40:30|435.3|432.5|435.23|432.43|435.3|432.5|435.23|432.43|0
1652222440000|2022-05-10 22:40:40|435.16|432.36|435.16|432.36|435.16|432.36|435.16|432.36|0
1652222450000|2022-05-10 22:40:50|435.3|432.5|435.23|432.43|435.3|432.5|435.16|432.36|0
1652222460000|2022-05-10 22:41:00|435.3|432.5|435.3|432.5|435.3|432.5|435.3|432.5|0
1652222470000|2022-05-10 22:41:10|435.15|432.35|435.23|432.43|435.23|432.43|435.15|432.35|0
1652222480000|2022-05-10 22:41:20|435.15|432.35|435.3|432.5|435.3|432.5|435.15|432.35|0
1652222490000|2022-05-10 22:41:30|435.01|432.21|435.15|432.35|435.15|432.35|435.01|432.21|0
1652222500000|2022-05-10 22:41:40|435.08|432.28|434.71|431.91|435.15|432.35|434.71|431.91|0
1652222510000|2022-05-10 22:41:50|434.86|432.06|434.86|432.06|434.86|432.06|434.86|432.06|0
1652222520000|2022-05-10 22:42:00|434.94|432.14|434.86|432.06|434.94|432.14|434.86|432.06|0
1652222530000|2022-05-10 22:42:10|434.94|432.14|434.86|432.06|434.94|432.14|434.86|432.06|0
1652222550000|2022-05-10 22:42:30|435.01|432.21|435.01|432.21|435.01|432.21|435.01|432.21|0
1652222560000|2022-05-10 22:42:40|434.94|432.14|435.01|432.21|435.01|432.21|434.94|432.14|0
1652222570000|2022-05-10 22:42:50|434.94|432.14|434.86|432.06|435.01|432.21|434.86|432.06|0
1652222580000|2022-05-10 22:43:00|435.15|432.35|435.15|432.35|435.15|432.35|435.15|432.35|0
1652222590000|2022-05-10 22:43:10|435.23|432.43|435.3|432.5|435.3|432.5|435.23|432.43|0
1652222610000|2022-05-10 22:43:30|434.86|432.06|434.86|432.06|434.86|432.06|434.86|432.06|0
1652222620000|2022-05-10 22:43:40|434.71|431.91|434.71|431.91|434.71|431.91|434.71|431.91|0
1652222630000|2022-05-10 22:43:50|434.86|432.06|434.86|432.06|434.86|432.06|434.71|431.91|0
1652222660000|2022-05-10 22:44:20|434.71|431.91|434.71|431.91|434.71|431.91|434.71|431.91|0
1652222680000|2022-05-10 22:44:40|434.86|432.06|434.79|431.99|434.86|432.06|434.79|431.99|0
1652222690000|2022-05-10 22:44:50|434.86|432.06|434.86|432.06|434.86|432.06|434.86|432.06|0
1652222700000|2022-05-10 22:45:00|434.71|431.91|434.71|431.91|434.71|431.91|434.71|431.91|0
1652222710000|2022-05-10 22:45:10|434.27|431.47|434.64|431.84|434.64|431.84|434.27|431.47|0
1652222720000|2022-05-10 22:45:20|434.56|431.76|434.56|431.76|434.56|431.76|434.56|431.76|0
1652222730000|2022-05-10 22:45:30|434.49|431.69|434.41|431.61|434.49|431.69|434.41|431.61|0
1652222740000|2022-05-10 22:45:40|434.27|431.47|434.27|431.47|434.27|431.47|434.27|431.47|0
1652222750000|2022-05-10 22:45:50|434.12|431.32|434.12|431.32|434.12|431.32|434.12|431.32|0
1652222760000|2022-05-10 22:46:00|434.27|431.47|433.82|431.02|434.27|431.47|433.82|431.02|0
1652222800000|2022-05-10 22:46:40|433.67|430.87|433.67|430.87|433.67|430.87|433.67|430.87|0
1652222810000|2022-05-10 22:46:50|433.53|430.73|433.53|430.73|433.53|430.73|433.53|430.73|0
1652222830000|2022-05-10 22:47:10|433.67|430.87|433.82|431.02|433.82|431.02|433.67|430.87|0
1652222840000|2022-05-10 22:47:20|433.75|430.95|433.67|430.87|433.75|430.95|433.67|430.87|0
1652222850000|2022-05-10 22:47:30|433.75|430.95|433.67|430.87|433.75|430.95|433.67|430.87|0
1652222860000|2022-05-10 22:47:40|433.38|430.58|433.46|430.66|433.46|430.66|433.38|430.58|0
1652222870000|2022-05-10 22:47:50|433.53|430.73|433.38|430.58|433.53|430.73|433.38|430.58|0
1652222880000|2022-05-10 22:48:00|433.46|430.66|433.67|430.87|433.67|430.87|433.46|430.66|0
1652222900000|2022-05-10 22:48:20|433.53|430.73|433.67|430.87|433.67|430.87|433.53|430.73|0
1652222910000|2022-05-10 22:48:30|433.82|431.02|433.67|430.87|433.82|431.02|433.67|430.87|0
1652222920000|2022-05-10 22:48:40|433.53|430.73|433.53|430.73|433.53|430.73|433.53|430.73|0
1652222930000|2022-05-10 22:48:50|433.6|430.8|433.6|430.8|433.6|430.8|433.53|430.73|0
1652222940000|2022-05-10 22:49:00|433.67|430.87|433.82|431.02|433.82|431.02|433.67|430.87|0
1652222950000|2022-05-10 22:49:10|433.9|431.1|433.9|431.1|433.9|431.1|433.9|431.1|0
1652222960000|2022-05-10 22:49:20|434.19|431.39|433.97|431.17|434.19|431.39|433.97|431.17|0
1652222970000|2022-05-10 22:49:30|433.82|431.02|433.9|431.1|433.9|431.1|433.82|431.02|0
1652222980000|2022-05-10 22:49:40|433.82|431.02|433.82|431.02|433.82|431.02|433.82|431.02|0
1652222990000|2022-05-10 22:49:50|433.9|431.1|433.9|431.1|433.9|431.1|433.9|431.1|0
1652223000000|2022-05-10 22:50:00|433.82|431.02|433.82|431.02|433.82|431.02|433.82|431.02|0
1652223030000|2022-05-10 22:50:30|433.75|430.95|433.82|431.02|433.82|431.02|433.75|430.95|0
1652223040000|2022-05-10 22:50:40|433.9|431.1|433.82|431.02|433.9|431.1|433.82|431.02|0
1652223070000|2022-05-10 22:51:10|433.67|430.87|433.67|430.87|433.67|430.87|433.67|430.87|0
1652223080000|2022-05-10 22:51:20|433.6|430.8|433.67|430.87|433.67|430.87|433.6|430.8|0
1652223090000|2022-05-10 22:51:30|433.6|430.8|433.6|430.8|433.67|430.87|433.53|430.73|0
1652223100000|2022-05-10 22:51:40|433.52|430.72|433.52|430.72|433.52|430.72|433.52|430.72|0
1652223120000|2022-05-10 22:52:00|433.67|430.87|433.9|431.1|433.9|431.1|433.67|430.87|0
1652223130000|2022-05-10 22:52:10|433.82|431.02|433.82|431.02|433.82|431.02|433.82|431.02|0
1652223150000|2022-05-10 22:52:30|433.67|430.87|433.67|430.87|433.67|430.87|433.67|430.87|0
1652223160000|2022-05-10 22:52:40|433.52|430.72|433.52|430.72|433.52|430.72|433.52|430.72|0
1652223180000|2022-05-10 22:53:00|433.38|430.58|433.38|430.58|433.38|430.58|433.38|430.58|0
1652223200000|2022-05-10 22:53:20|433.52|430.72|433.38|430.58|433.52|430.72|433.38|430.58|0
1652223220000|2022-05-10 22:53:40|433.52|430.72|433.52|430.72|433.52|430.72|433.52|430.72|0
1652223240000|2022-05-10 22:54:00|433.45|430.65|433.38|430.58|433.45|430.65|433.38|430.58|0
1652223250000|2022-05-10 22:54:10|433.23|430.43|433.38|430.58|433.38|430.58|433.23|430.43|0
1652223270000|2022-05-10 22:54:30|433.45|430.65|433.38|430.58|433.45|430.65|433.38|430.58|0
1652223280000|2022-05-10 22:54:40|433.45|430.65|433.38|430.58|433.45|430.65|433.38|430.58|0
1652223290000|2022-05-10 22:54:50|433.31|430.51|433.52|430.72|433.52|430.72|433.31|430.51|0
1652223300000|2022-05-10 22:55:00|433.45|430.65|433.08|430.28|433.45|430.65|433.08|430.28|0
1652223320000|2022-05-10 22:55:20|433.16|430.36|433.23|430.43|433.23|430.43|433.16|430.36|0
1652223330000|2022-05-10 22:55:30|433.16|430.36|433.23|430.43|433.23|430.43|433.16|430.36|0
1652223340000|2022-05-10 22:55:40|433.08|430.28|433.08|430.28|433.08|430.28|433.08|430.28|0
1652223380000|2022-05-10 22:56:20|433.16|430.36|433.23|430.43|433.23|430.43|433.16|430.36|0
1652223390000|2022-05-10 22:56:30|433.38|430.58|433.38|430.58|433.38|430.58|433.38|430.58|0
1652223410000|2022-05-10 22:56:50|433.52|430.72|433.52|430.72|433.52|430.72|433.52|430.72|0
1652223460000|2022-05-10 22:57:40|433.6|430.8|433.52|430.72|433.6|430.8|433.52|430.72|0
1652223470000|2022-05-10 22:57:50|433.67|430.87|433.67|430.87|433.67|430.87|433.67|430.87|0
1652223480000|2022-05-10 22:58:00|433.52|430.72|433.52|430.72|433.52|430.72|433.52|430.72|0
1652223500000|2022-05-10 22:58:20|433.67|430.87|433.67|430.87|433.67|430.87|433.67|430.87|0
1652223520000|2022-05-10 22:58:40|433.82|431.02|433.82|431.02|433.82|431.02|433.82|431.02|0
1652223540000|2022-05-10 22:59:00|433.89|431.09|433.96|431.16|433.96|431.16|433.89|431.09|0
1652223550000|2022-05-10 22:59:10|433.82|431.02|433.67|430.87|433.82|431.02|433.67|430.87|0
1652223560000|2022-05-10 22:59:20|433.75|430.95|433.75|430.95|433.82|431.02|433.75|430.95|0
1652223580000|2022-05-10 22:59:40|433.67|430.87|433.82|431.02|433.82|431.02|433.67|430.87|0
1652223600000|2022-05-10 23:00:00|433.75|430.95|433.96|431.16|433.96|431.16|433.75|430.95|0
1652223610000|2022-05-10 23:00:10|434.11|431.31|434.11|431.31|434.11|431.31|434.11|431.31|0
1652223630000|2022-05-10 23:00:30|433.82|431.02|433.82|431.02|433.82|431.02|433.82|431.02|0
1652223650000|2022-05-10 23:00:50|433.6|430.8|433.67|430.87|433.67|430.87|433.6|430.8|0
1652223660000|2022-05-10 23:01:00|433.75|430.95|433.67|430.87|433.75|430.95|433.67|430.87|0
1652223670000|2022-05-10 23:01:10|433.82|431.02|434.11|431.31|434.11|431.31|433.82|431.02|0
1652223680000|2022-05-10 23:01:20|433.96|431.16|433.96|431.16|433.96|431.16|433.89|431.09|0
1652223700000|2022-05-10 23:01:40|434.04|431.24|434.04|431.24|434.04|431.24|434.04|431.24|0
1652223710000|2022-05-10 23:01:50|434.11|431.31|434.11|431.31|434.11|431.31|434.11|431.31|0
1652223720000|2022-05-10 23:02:00|434.26|431.46|433.96|431.16|434.41|431.61|433.96|431.16|0
1652223730000|2022-05-10 23:02:10|433.82|431.02|433.89|431.09|433.89|431.09|433.82|431.02|0
1652223740000|2022-05-10 23:02:20|433.96|431.16|434.11|431.31|434.11|431.31|433.96|431.16|0
1652223750000|2022-05-10 23:02:30|433.96|431.16|434.11|431.31|434.11|431.31|433.96|431.16|0
1652223760000|2022-05-10 23:02:40|434.26|431.46|434.26|431.46|434.26|431.46|434.26|431.46|0
1652223770000|2022-05-10 23:02:50|434.34|431.54|434.41|431.61|434.41|431.61|434.34|431.54|0
1652223780000|2022-05-10 23:03:00|434.33|431.53|434.41|431.61|434.41|431.61|434.33|431.53|0
1652223800000|2022-05-10 23:03:20|434.04|431.24|434.11|431.31|434.11|431.31|434.04|431.24|0
1652223810000|2022-05-10 23:03:30|434.04|431.24|434.11|431.31|434.11|431.31|434.04|431.24|0
1652223820000|2022-05-10 23:03:40|434.26|431.46|434.26|431.46|434.26|431.46|434.26|431.46|0
1652223830000|2022-05-10 23:03:50|434.33|431.53|434.41|431.61|434.41|431.61|434.33|431.53|0
1652223840000|2022-05-10 23:04:00|434.26|431.46|434.26|431.46|434.26|431.46|434.26|431.46|0
1652223860000|2022-05-10 23:04:20|434.11|431.31|434.04|431.24|434.11|431.31|434.04|431.24|0
1652223870000|2022-05-10 23:04:30|434.11|431.31|434.04|431.24|434.11|431.31|434.04|431.24|0
1652223900000|2022-05-10 23:05:00|434.19|431.39|434.19|431.39|434.19|431.39|434.19|431.39|0
1652223910000|2022-05-10 23:05:10|434.33|431.53|434.33|431.53|434.33|431.53|434.33|431.53|0
1652223920000|2022-05-10 23:05:20|434.19|431.39|434.19|431.39|434.19|431.39|434.19|431.39|0
1652223930000|2022-05-10 23:05:30|434.26|431.46|434.33|431.53|434.33|431.53|434.26|431.46|0
1652223940000|2022-05-10 23:05:40|434.4|431.6|434.11|431.31|434.4|431.6|434.11|431.31|0
1652223970000|2022-05-10 23:06:10|434.19|431.39|434.11|431.31|434.19|431.39|434.11|431.31|0
1652223980000|2022-05-10 23:06:20|433.96|431.16|433.96|431.16|433.96|431.16|433.96|431.16|0
1652224000000|2022-05-10 23:06:40|433.67|430.87|433.74|430.94|433.74|430.94|433.67|430.87|0
1652224010000|2022-05-10 23:06:50|433.67|430.87|433.74|430.94|433.74|430.94|433.67|430.87|0
1652224020000|2022-05-10 23:07:00|433.89|431.09|433.89|431.09|433.96|431.16|433.89|431.09|0
1652224030000|2022-05-10 23:07:10|433.96|431.16|434.11|431.31|434.11|431.31|433.96|431.16|0
1652224040000|2022-05-10 23:07:20|433.96|431.16|433.96|431.16|433.96|431.16|433.96|431.16|0
1652224050000|2022-05-10 23:07:30|433.81|431.01|433.81|431.01|433.81|431.01|433.74|430.94|0
1652224070000|2022-05-10 23:07:50|433.37|430.57|433.45|430.65|433.45|430.65|433.37|430.57|0
1652224080000|2022-05-10 23:08:00|433.52|430.72|433.67|430.87|433.67|430.87|433.52|430.72|0
1652224090000|2022-05-10 23:08:10|433.59|430.79|433.59|430.79|433.59|430.79|433.52|430.72|0
1652224100000|2022-05-10 23:08:20|433.52|430.72|433.37|430.57|433.52|430.72|433.37|430.57|0
1652224110000|2022-05-10 23:08:30|433.45|430.65|433.52|430.72|433.52|430.72|433.45|430.65|0
1652224130000|2022-05-10 23:08:50|433.22|430.42|433.22|430.42|433.52|430.72|433.22|430.42|0
1652224140000|2022-05-10 23:09:00|433.37|430.57|433.07|430.27|433.37|430.57|433.07|430.27|0
1652224150000|2022-05-10 23:09:10|433.15|430.35|433.22|430.42|433.22|430.42|433.15|430.35|0
1652224160000|2022-05-10 23:09:20|433.07|430.27|433.15|430.35|433.22|430.42|433.07|430.27|0
1652224170000|2022-05-10 23:09:30|433.07|430.27|432.93|430.13|433.07|430.27|432.93|430.13|0
1652224180000|2022-05-10 23:09:40|432.86|430.06|432.93|430.13|432.93|430.13|432.86|430.06|0
1652224190000|2022-05-10 23:09:50|432.86|430.06|433.07|430.27|433.07|430.27|432.86|430.06|0
1652224200000|2022-05-10 23:10:00|433.15|430.35|432.78|429.98|433.15|430.35|432.78|429.98|0
1652224210000|2022-05-10 23:10:10|432.93|430.13|432.93|430.13|433|430.2|432.93|430.13|0
1652224220000|2022-05-10 23:10:20|432.86|430.06|432.86|430.06|432.86|430.06|432.63|429.83|0
1652224230000|2022-05-10 23:10:30|432.78|429.98|432.86|430.06|432.93|430.13|432.78|429.98|0
1652224240000|2022-05-10 23:10:40|432.63|429.83|432.56|429.76|432.63|429.83|432.48|429.68|0
1652224250000|2022-05-10 23:10:50|432.63|429.83|432.78|429.98|432.78|429.98|432.63|429.83|0
1652224260000|2022-05-10 23:11:00|432.86|430.06|432.93|430.13|432.93|430.13|432.86|430.06|0
1652224270000|2022-05-10 23:11:10|433.07|430.27|433.15|430.35|433.22|430.42|433.07|430.27|0
1652224280000|2022-05-10 23:11:20|433.07|430.27|433.07|430.27|433.07|430.27|433.07|430.27|0
1652224290000|2022-05-10 23:11:30|433.22|430.42|433.22|430.42|433.22|430.42|433.22|430.42|0
1652224300000|2022-05-10 23:11:40|433.07|430.27|433.07|430.27|433.07|430.27|433.07|430.27|0
1652224320000|2022-05-10 23:12:00|433.15|430.35|433.15|430.35|433.15|430.35|433.15|430.35|0
1652224330000|2022-05-10 23:12:10|433.07|430.27|433.22|430.42|433.22|430.42|433.07|430.27|0
1652224340000|2022-05-10 23:12:20|433.15|430.35|433.15|430.35|433.15|430.35|433.15|430.35|0
1652224350000|2022-05-10 23:12:30|433.07|430.27|433.07|430.27|433.07|430.27|433.07|430.27|0
1652224370000|2022-05-10 23:12:50|432.93|430.13|432.93|430.13|432.93|430.13|432.93|430.13|0
1652224380000|2022-05-10 23:13:00|433|430.2|433.07|430.27|433.07|430.27|433|430.2|0
1652224390000|2022-05-10 23:13:10|433|430.2|433|430.2|433|430.2|433|430.2|0
1652224400000|2022-05-10 23:13:20|432.93|430.13|433.07|430.27|433.07|430.27|432.93|430.13|0
1652224410000|2022-05-10 23:13:30|432.93|430.13|432.93|430.13|432.93|430.13|432.93|430.13|0
1652224420000|2022-05-10 23:13:40|433.07|430.27|433.07|430.27|433.07|430.27|433.07|430.27|0
1652224430000|2022-05-10 23:13:50|432.93|430.13|432.92|430.12|432.93|430.13|432.92|430.12|0
1652224460000|2022-05-10 23:14:20|433|430.2|433|430.2|433|430.2|433|430.2|0
1652224470000|2022-05-10 23:14:30|433.15|430.35|433.15|430.35|433.15|430.35|433.15|430.35|0
1652224480000|2022-05-10 23:14:40|433.51|430.71|433.51|430.71|433.51|430.71|433.51|430.71|0
1652224490000|2022-05-10 23:14:50|433.37|430.57|433.22|430.42|433.37|430.57|433.22|430.42|0
1652224500000|2022-05-10 23:15:00|433.37|430.57|433.37|430.57|433.37|430.57|433.37|430.57|0
1652224520000|2022-05-10 23:15:20|433.51|430.71|433.44|430.64|433.51|430.71|433.44|430.64|0
1652224530000|2022-05-10 23:15:30|433.51|430.71|433.51|430.71|433.51|430.71|433.37|430.57|0
1652224540000|2022-05-10 23:15:40|433.59|430.79|433.66|430.86|433.66|430.86|433.59|430.79|0
1652224550000|2022-05-10 23:15:50|433.74|430.94|433.81|431.01|433.81|431.01|433.74|430.94|0
1652224570000|2022-05-10 23:16:10|433.66|430.86|433.66|430.86|433.66|430.86|433.66|430.86|0
1652224580000|2022-05-10 23:16:20|433.74|430.94|433.81|431.01|433.81|431.01|433.74|430.94|0
1652224600000|2022-05-10 23:16:40|433.89|431.09|433.89|431.09|433.89|431.09|433.89|431.09|0
1652224610000|2022-05-10 23:16:50|433.96|431.16|434.1|431.3|434.1|431.3|433.96|431.16|0
1652224620000|2022-05-10 23:17:00|433.96|431.16|433.96|431.16|433.96|431.16|433.96|431.16|0
1652224630000|2022-05-10 23:17:10|434.03|431.23|434.1|431.3|434.1|431.3|434.03|431.23|0
1652224640000|2022-05-10 23:17:20|433.96|431.16|433.96|431.16|433.96|431.16|433.89|431.09|0
1652224650000|2022-05-10 23:17:30|433.81|431.01|433.81|431.01|433.81|431.01|433.81|431.01|0
1652224660000|2022-05-10 23:17:40|433.89|431.09|433.89|431.09|433.89|431.09|433.89|431.09|0
1652224670000|2022-05-10 23:17:50|433.96|431.16|433.96|431.16|433.96|431.16|433.96|431.16|0
1652224680000|2022-05-10 23:18:00|434.1|431.3|434.25|431.45|434.25|431.45|434.1|431.3|0
1652224690000|2022-05-10 23:18:10|434.33|431.53|434.25|431.45|434.33|431.53|434.18|431.38|0
1652224700000|2022-05-10 23:18:20|434.1|431.3|434.03|431.23|434.1|431.3|434.03|431.23|0
1652224710000|2022-05-10 23:18:30|433.96|431.16|434.03|431.23|434.03|431.23|433.96|431.16|0
1652224720000|2022-05-10 23:18:40|434.25|431.45|434.25|431.45|434.25|431.45|434.18|431.38|0
1652224730000|2022-05-10 23:18:50|434.33|431.53|434.25|431.45|434.33|431.53|434.25|431.45|0
1652224740000|2022-05-10 23:19:00|434.1|431.3|434.1|431.3|434.18|431.38|434.1|431.3|0
1652224750000|2022-05-10 23:19:10|434.18|431.38|434.18|431.38|434.18|431.38|434.18|431.38|0
1652224760000|2022-05-10 23:19:20|434.1|431.3|434.18|431.38|434.18|431.38|434.1|431.3|0
1652224770000|2022-05-10 23:19:30|434.25|431.45|434.25|431.45|434.25|431.45|434.25|431.45|0
1652224790000|2022-05-10 23:19:50|434.18|431.38|434.18|431.38|434.18|431.38|434.18|431.38|0
1652224800000|2022-05-10 23:20:00|434.25|431.45|434.25|431.45|434.25|431.45|434.25|431.45|0
1652224830000|2022-05-10 23:20:30|434.33|431.53|434.25|431.45|434.33|431.53|434.25|431.45|0
1652224860000|2022-05-10 23:21:00|434.33|431.53|434.4|431.6|434.4|431.6|434.33|431.53|0
1652224890000|2022-05-10 23:21:30|434.33|431.53|434.33|431.53|434.4|431.6|434.33|431.53|0
1652224900000|2022-05-10 23:21:40|434.4|431.6|434.33|431.53|434.4|431.6|434.33|431.53|0
1652224910000|2022-05-10 23:21:50|434.25|431.45|434.25|431.45|434.25|431.45|434.25|431.45|0
1652224950000|2022-05-10 23:22:30|434.33|431.53|434.33|431.53|434.33|431.53|434.33|431.53|0
1652224960000|2022-05-10 23:22:40|434.25|431.45|434.25|431.45|434.4|431.6|434.25|431.45|0
1652224970000|2022-05-10 23:22:50|434.33|431.53|434.4|431.6|434.4|431.6|434.33|431.53|0
1652225000000|2022-05-10 23:23:20|434.25|431.45|434.25|431.45|434.25|431.45|434.25|431.45|0
1652225040000|2022-05-10 23:24:00|434.33|431.53|434.4|431.6|434.4|431.6|434.25|431.45|0
1652225060000|2022-05-10 23:24:20|434.25|431.45|434.25|431.45|434.25|431.45|434.25|431.45|0
1652225080000|2022-05-10 23:24:40|434.33|431.53|434.25|431.45|434.33|431.53|434.25|431.45|0
1652225100000|2022-05-10 23:25:00|434.18|431.38|434.18|431.38|434.18|431.38|434.18|431.38|0
1652225110000|2022-05-10 23:25:10|434.1|431.3|434.03|431.23|434.1|431.3|434.03|431.23|0
1652225120000|2022-05-10 23:25:20|433.95|431.15|433.81|431.01|433.95|431.15|433.73|430.93|0
1652225130000|2022-05-10 23:25:30|433.95|431.15|433.88|431.08|433.95|431.15|433.88|431.08|0
1652225140000|2022-05-10 23:25:40|433.8|431|433.8|431|433.8|431|433.8|431|0
1652225150000|2022-05-10 23:25:50|433.88|431.08|434.03|431.23|434.03|431.23|433.88|431.08|0
1652225160000|2022-05-10 23:26:00|434.1|431.3|434.1|431.3|434.1|431.3|434.1|431.3|0
1652225170000|2022-05-10 23:26:10|433.95|431.15|433.95|431.15|433.95|431.15|433.95|431.15|0
1652225190000|2022-05-10 23:26:30|433.88|431.08|433.8|431|433.88|431.08|433.8|431|0
1652225200000|2022-05-10 23:26:40|433.88|431.08|433.8|431|433.88|431.08|433.8|431|0
1652225220000|2022-05-10 23:27:00|433.88|431.08|433.8|431|433.88|431.08|433.8|431|0
1652225250000|2022-05-10 23:27:30|433.88|431.08|433.88|431.08|433.88|431.08|433.88|431.08|0
1652225260000|2022-05-10 23:27:40|434.03|431.23|434.03|431.23|434.03|431.23|434.03|431.23|0
1652225270000|2022-05-10 23:27:50|433.95|431.15|433.95|431.15|433.95|431.15|433.95|431.15|0
1652225400000|2022-05-10 23:30:00|433.8|431|433.95|431.15|433.95|431.15|433.8|431|0
1652225410000|2022-05-10 23:30:10|433.88|431.08|433.95|431.15|433.95|431.15|433.88|431.08|0
1652225430000|2022-05-10 23:30:30|433.8|431|433.73|430.93|433.8|431|433.73|430.93|0
1652225440000|2022-05-10 23:30:40|433.66|430.86|433.66|430.86|433.66|430.86|433.66|430.86|0
1652225450000|2022-05-10 23:30:50|433.73|430.93|433.65|430.85|433.73|430.93|433.65|430.85|0
1652225490000|2022-05-10 23:31:30|433.73|430.93|433.73|430.93|433.73|430.93|433.73|430.93|0
1652225510000|2022-05-10 23:31:50|433.65|430.85|433.65|430.85|433.65|430.85|433.65|430.85|0
1652225520000|2022-05-10 23:32:00|433.51|430.71|433.51|430.71|433.51|430.71|433.51|430.71|0
1652225530000|2022-05-10 23:32:10|433.65|430.85|433.65|430.85|433.65|430.85|433.65|430.85|0
1652225560000|2022-05-10 23:32:40|433.58|430.78|433.58|430.78|433.58|430.78|433.58|430.78|0
1652225570000|2022-05-10 23:32:50|433.65|430.85|434.39|431.59|434.39|431.59|433.65|430.85|0
1652225580000|2022-05-10 23:33:00|435.43|432.63|434.84|432.04|435.43|432.63|434.84|432.04|0
1652225590000|2022-05-10 23:33:10|435.13|432.33|435.43|432.63|435.43|432.63|435.13|432.33|0
1652225600000|2022-05-10 23:33:20|435.58|432.78|435.87|433.07|435.87|433.07|435.58|432.78|0
1652225610000|2022-05-10 23:33:30|436.02|433.22|436.17|433.37|436.32|433.52|436.02|433.22|0
1652225620000|2022-05-10 23:33:40|436.02|433.22|435.95|433.15|436.02|433.22|435.87|433.07|0
1652225630000|2022-05-10 23:33:50|436.1|433.3|436.1|433.3|436.17|433.37|436.1|433.3|0
1652225640000|2022-05-10 23:34:00|436.24|433.44|436.69|433.89|436.69|433.89|436.24|433.44|0
1652225650000|2022-05-10 23:34:10|436.76|433.96|436.61|433.81|436.76|433.96|436.46|433.66|0
1652225660000|2022-05-10 23:34:20|436.54|433.74|436.54|433.74|436.54|433.74|436.54|433.74|0
1652225670000|2022-05-10 23:34:30|436.61|433.81|436.76|433.96|436.76|433.96|436.61|433.81|0
1652225680000|2022-05-10 23:34:40|436.69|433.89|436.46|433.66|436.76|433.96|436.46|433.66|0
1652225690000|2022-05-10 23:34:50|436.32|433.52|436.17|433.37|436.32|433.52|436.1|433.3|0
1652225700000|2022-05-10 23:35:00|436.32|433.52|436.17|433.37|436.32|433.52|436.17|433.37|0
1652225710000|2022-05-10 23:35:10|436.1|433.3|436.02|433.22|436.1|433.3|436.02|433.22|0
1652225720000|2022-05-10 23:35:20|435.65|432.85|435.87|433.07|435.87|433.07|435.57|432.77|0
1652225730000|2022-05-10 23:35:30|436.1|433.3|435.72|432.92|436.1|433.3|435.72|432.92|0
1652225740000|2022-05-10 23:35:40|435.65|432.85|435.57|432.77|435.65|432.85|435.57|432.77|0
1652225750000|2022-05-10 23:35:50|435.28|432.48|435.06|432.26|435.28|432.48|435.06|432.26|0
1652225760000|2022-05-10 23:36:00|435.21|432.41|435.43|432.63|435.43|432.63|435.21|432.41|0
1652225770000|2022-05-10 23:36:10|435.5|432.7|435.57|432.77|435.57|432.77|435.5|432.7|0
1652225780000|2022-05-10 23:36:20|435.5|432.7|435.36|432.56|435.5|432.7|435.36|432.56|0
1652225790000|2022-05-10 23:36:30|435.43|432.63|435.57|432.77|435.57|432.77|435.43|432.63|0
1652225800000|2022-05-10 23:36:40|435.87|433.07|435.87|433.07|435.87|433.07|435.87|433.07|0
1652225810000|2022-05-10 23:36:50|435.8|433|435.72|432.92|435.8|433|435.72|432.92|0
1652225820000|2022-05-10 23:37:00|435.8|433|435.8|433|435.8|433|435.8|433|0
1652225830000|2022-05-10 23:37:10|435.72|432.92|435.72|432.92|435.72|432.92|435.72|432.92|0
1652225860000|2022-05-10 23:37:40|435.87|433.07|435.87|433.07|435.87|433.07|435.87|433.07|0
1652225870000|2022-05-10 23:37:50|436.09|433.29|436.02|433.22|436.09|433.29|436.02|433.22|0
1652225880000|2022-05-10 23:38:00|436.17|433.37|436.31|433.51|436.31|433.51|436.17|433.37|0
1652225890000|2022-05-10 23:38:10|436.24|433.44|436.31|433.51|436.31|433.51|436.24|433.44|0
1652225900000|2022-05-10 23:38:20|436.46|433.66|436.31|433.51|436.46|433.66|436.24|433.44|0
1652225910000|2022-05-10 23:38:30|436.46|433.66|436.91|434.11|436.91|434.11|436.46|433.66|0
1652225920000|2022-05-10 23:38:40|437.06|434.26|437.35|434.55|437.35|434.55|437.06|434.26|0
1652225930000|2022-05-10 23:38:50|437.5|434.7|437.35|434.55|437.5|434.7|437.35|434.55|0
1652225940000|2022-05-10 23:39:00|437.28|434.48|437.28|434.48|437.28|434.48|437.28|434.48|0
1652225950000|2022-05-10 23:39:10|437.2|434.4|436.91|434.11|437.2|434.4|436.91|434.11|0
1652225960000|2022-05-10 23:39:20|436.76|433.96|436.61|433.81|436.76|433.96|436.61|433.81|0
1652225970000|2022-05-10 23:39:30|436.76|433.96|436.76|433.96|436.76|433.96|436.76|433.96|0
1652225980000|2022-05-10 23:39:40|436.91|434.11|436.91|434.11|436.91|434.11|436.91|434.11|0
1652226000000|2022-05-10 23:40:00|436.76|433.96|436.69|433.89|436.76|433.96|436.69|433.89|0
1652226010000|2022-05-10 23:40:10|436.61|433.81|436.76|433.96|436.76|433.96|436.61|433.81|0
1652226020000|2022-05-10 23:40:20|436.91|434.11|436.91|434.11|436.91|434.11|436.91|434.11|0
1652226030000|2022-05-10 23:40:30|436.83|434.03|437.05|434.25|437.05|434.25|436.83|434.03|0
1652226040000|2022-05-10 23:40:40|437.13|434.33|437.35|434.55|437.35|434.55|437.13|434.33|0
1652226060000|2022-05-10 23:41:00|437.5|434.7|437.65|434.85|437.65|434.85|437.5|434.7|0
1652226070000|2022-05-10 23:41:10|437.8|435|437.05|434.25|437.8|435|437.05|434.25|0
1652226080000|2022-05-10 23:41:20|437.13|434.33|437.05|434.25|437.35|434.55|437.05|434.25|0
1652226100000|2022-05-10 23:41:40|436.91|434.11|436.91|434.11|436.91|434.11|436.91|434.11|0
1652226110000|2022-05-10 23:41:50|436.76|433.96|436.61|433.81|436.76|433.96|436.61|433.81|0
1652226120000|2022-05-10 23:42:00|436.54|433.74|436.54|433.74|436.54|433.74|436.54|433.74|0
1652226130000|2022-05-10 23:42:10|436.46|433.66|436.46|433.66|436.46|433.66|436.46|433.66|0
1652226140000|2022-05-10 23:42:20|436.39|433.59|436.39|433.59|436.39|433.59|436.31|433.51|0
1652226150000|2022-05-10 23:42:30|436.46|433.66|436.46|433.66|436.46|433.66|436.46|433.66|0
1652226160000|2022-05-10 23:42:40|436.54|433.74|436.54|433.74|436.54|433.74|436.54|433.74|0
1652226170000|2022-05-10 23:42:50|436.61|433.81|436.61|433.81|436.76|433.96|436.61|433.81|0
1652226180000|2022-05-10 23:43:00|436.46|433.66|436.46|433.66|436.46|433.66|436.46|433.66|0
1652226190000|2022-05-10 23:43:10|436.31|433.51|436.31|433.51|436.31|433.51|436.02|433.22|0
1652226200000|2022-05-10 23:43:20|436.46|433.66|436.31|433.51|436.46|433.66|436.31|433.51|0
1652226220000|2022-05-10 23:43:40|436.24|433.44|436.31|433.51|436.31|433.51|436.24|433.44|0
1652226240000|2022-05-10 23:44:00|436.24|433.44|436.31|433.51|436.31|433.51|436.24|433.44|0
1652226250000|2022-05-10 23:44:10|436.46|433.66|436.46|433.66|436.46|433.66|436.46|433.66|0
1652226260000|2022-05-10 23:44:20|436.39|433.59|436.31|433.51|436.39|433.59|436.31|433.51|0
1652226270000|2022-05-10 23:44:30|436.16|433.36|436.16|433.36|436.16|433.36|436.16|433.36|0
1652226300000|2022-05-10 23:45:00|436.68|433.88|436.76|433.96|436.76|433.96|436.61|433.81|0
1652226310000|2022-05-10 23:45:10|436.83|434.03|436.83|434.03|436.83|434.03|436.76|433.96|0
1652226320000|2022-05-10 23:45:20|436.9|434.1|437.28|434.48|437.35|434.55|436.9|434.1|0
1652226330000|2022-05-10 23:45:30|437.35|434.55|437.35|434.55|437.43|434.63|437.35|434.55|0
1652226350000|2022-05-10 23:45:50|437.5|434.7|437.5|434.7|437.5|434.7|437.5|434.7|0
1652226360000|2022-05-10 23:46:00|437.35|434.55|437.35|434.55|437.35|434.55|437.35|434.55|0
1652226370000|2022-05-10 23:46:10|437.28|434.48|437.35|434.55|437.35|434.55|437.28|434.48|0
1652226380000|2022-05-10 23:46:20|437.5|434.7|437.5|434.7|437.65|434.85|437.5|434.7|0
1652226390000|2022-05-10 23:46:30|437.79|434.99|437.79|434.99|437.79|434.99|437.79|434.99|0
1652226400000|2022-05-10 23:46:40|437.65|434.85|437.43|434.63|437.65|434.85|437.35|434.55|0
1652226410000|2022-05-10 23:46:50|437.5|434.7|437.5|434.7|437.5|434.7|437.5|434.7|0
1652226420000|2022-05-10 23:47:00|437.43|434.63|437.35|434.55|437.43|434.63|437.35|434.55|0
1652226430000|2022-05-10 23:47:10|437.5|434.7|437.5|434.7|437.5|434.7|437.5|434.7|0
1652226440000|2022-05-10 23:47:20|437.65|434.85|437.2|434.4|437.65|434.85|437.2|434.4|0
1652226450000|2022-05-10 23:47:30|436.98|434.18|437.05|434.25|437.05|434.25|436.9|434.1|0
1652226460000|2022-05-10 23:47:40|437.13|434.33|437.13|434.33|437.13|434.33|437.13|434.33|0
1652226470000|2022-05-10 23:47:50|437.2|434.4|437.05|434.25|437.2|434.4|437.05|434.25|0
1652226480000|2022-05-10 23:48:00|436.98|434.18|436.9|434.1|436.98|434.18|436.9|434.1|0
1652226490000|2022-05-10 23:48:10|436.53|433.73|436.61|433.81|436.61|433.81|436.46|433.66|0
1652226500000|2022-05-10 23:48:20|436.53|433.73|436.61|433.81|436.61|433.81|436.53|433.73|0
1652226510000|2022-05-10 23:48:30|436.75|433.95|436.61|433.81|436.75|433.95|436.61|433.81|0
1652226530000|2022-05-10 23:48:50|436.75|433.95|436.75|433.95|436.75|433.95|436.75|433.95|0
1652226540000|2022-05-10 23:49:00|436.68|433.88|436.75|433.95|436.75|433.95|436.68|433.88|0
1652226550000|2022-05-10 23:49:10|436.9|434.1|437.05|434.25|437.05|434.25|436.9|434.1|0
1652226560000|2022-05-10 23:49:20|437.2|434.4|437.35|434.55|437.35|434.55|437.2|434.4|0
1652226570000|2022-05-10 23:49:30|437.28|434.48|437.5|434.7|437.5|434.7|437.28|434.48|0
1652226580000|2022-05-10 23:49:40|437.64|434.84|437.72|434.92|437.72|434.92|437.57|434.77|0
1652226590000|2022-05-10 23:49:50|437.64|434.84|437.72|434.92|437.72|434.92|437.57|434.77|0
1652226600000|2022-05-10 23:50:00|437.64|434.84|437.5|434.7|437.64|434.84|437.5|434.7|0
1652226610000|2022-05-10 23:50:10|437.35|434.55|437.5|434.7|437.57|434.77|437.35|434.55|0
1652226620000|2022-05-10 23:50:20|437.64|434.84|437.79|434.99|437.79|434.99|437.64|434.84|0
1652226630000|2022-05-10 23:50:30|437.94|435.14|437.94|435.14|437.94|435.14|437.94|435.14|0
1652226640000|2022-05-10 23:50:40|437.87|435.07|437.94|435.14|437.94|435.14|437.87|435.07|0
1652226650000|2022-05-10 23:50:50|437.79|434.99|437.64|434.84|437.79|434.99|437.64|434.84|0
1652226660000|2022-05-10 23:51:00|437.5|434.7|437.94|435.14|437.94|435.14|437.5|434.7|0
1652226670000|2022-05-10 23:51:10|437.87|435.07|437.79|434.99|437.87|435.07|437.79|434.99|0
1652226680000|2022-05-10 23:51:20|437.72|434.92|437.94|435.14|437.94|435.14|437.72|434.92|0
1652226700000|2022-05-10 23:51:40|437.87|435.07|437.94|435.14|437.94|435.14|437.87|435.07|0
1652226710000|2022-05-10 23:51:50|437.87|435.07|437.94|435.14|437.94|435.14|437.87|435.07|0
1652226720000|2022-05-10 23:52:00|437.87|435.07|437.79|434.99|437.87|435.07|437.72|434.92|0
1652226730000|2022-05-10 23:52:10|437.72|434.92|437.72|434.92|437.72|434.92|437.72|434.92|0
1652226740000|2022-05-10 23:52:20|437.79|434.99|437.72|434.92|437.79|434.99|437.72|434.92|0
1652226750000|2022-05-10 23:52:30|437.57|434.77|437.27|434.47|437.57|434.77|437.27|434.47|0
1652226760000|2022-05-10 23:52:40|437.42|434.62|437.35|434.55|437.42|434.62|437.35|434.55|0
1652226770000|2022-05-10 23:52:50|437.27|434.47|437.57|434.77|437.57|434.77|437.27|434.47|0
1652226780000|2022-05-10 23:53:00|437.64|434.84|437.79|434.99|437.79|434.99|437.64|434.84|0
1652226790000|2022-05-10 23:53:10|437.72|434.92|437.79|434.99|437.79|434.99|437.72|434.92|0
1652226800000|2022-05-10 23:53:20|437.87|435.07|437.87|435.07|437.87|435.07|437.87|435.07|0
1652226810000|2022-05-10 23:53:30|437.64|434.84|437.49|434.69|437.64|434.84|437.49|434.69|0
1652226820000|2022-05-10 23:53:40|437.57|434.77|437.64|434.84|437.64|434.84|437.57|434.77|0
1652226830000|2022-05-10 23:53:50|437.79|434.99|437.79|434.99|437.79|434.99|437.79|434.99|0
1652226840000|2022-05-10 23:54:00|437.72|434.92|437.64|434.84|437.72|434.92|437.64|434.84|0
1652226870000|2022-05-10 23:54:30|437.79|434.99|437.79|434.99|437.79|434.99|437.79|434.99|0
1652226880000|2022-05-10 23:54:40|437.72|434.92|437.72|434.92|437.72|434.92|437.72|434.92|0
1652226890000|2022-05-10 23:54:50|437.79|434.99|437.94|435.14|437.94|435.14|437.79|434.99|0
1652226900000|2022-05-10 23:55:00|437.79|434.99|437.79|434.99|437.79|434.99|437.79|434.99|0
1652226920000|2022-05-10 23:55:20|437.87|435.07|437.94|435.14|437.94|435.14|437.87|435.07|0
1652226930000|2022-05-10 23:55:30|439.13|436.33|438.53|435.73|439.13|436.33|438.53|435.73|0
1652226940000|2022-05-10 23:55:40|438.83|436.03|439.13|436.33|439.13|436.33|438.83|436.03|0
1652226950000|2022-05-10 23:55:50|439.5|436.7|439.28|436.48|439.5|436.7|439.13|436.33|0
1652226960000|2022-05-10 23:56:00|439.13|436.33|438.83|436.03|439.13|436.33|438.76|435.96|0
1652226970000|2022-05-10 23:56:10|438.46|435.66|438.53|435.73|438.53|435.73|438.46|435.66|0
1652227000000|2022-05-10 23:56:40|438.38|435.58|438.24|435.44|438.38|435.58|438.16|435.36|0
1652227010000|2022-05-10 23:56:50|438.09|435.29|438.09|435.29|438.09|435.29|438.09|435.29|0
1652227020000|2022-05-10 23:57:00|438.24|435.44|438.16|435.36|438.24|435.44|438.16|435.36|0
1652227030000|2022-05-10 23:57:10|437.94|435.14|437.79|434.99|437.94|435.14|437.79|434.99|0
1652227040000|2022-05-10 23:57:20|437.57|434.77|437.57|434.77|437.57|434.77|437.57|434.77|0
1652227050000|2022-05-10 23:57:30|437.49|434.69|437.12|434.32|437.49|434.69|437.05|434.25|0
1652227060000|2022-05-10 23:57:40|437.2|434.4|437.12|434.32|437.2|434.4|437.12|434.32|0
1652227070000|2022-05-10 23:57:50|437.05|434.25|437.05|434.25|437.05|434.25|437.05|434.25|0
1652227080000|2022-05-10 23:58:00|436.6|433.8|436.31|433.51|436.6|433.8|436.31|433.51|0
1652227090000|2022-05-10 23:58:10|436.6|433.8|436.68|433.88|436.68|433.88|436.53|433.73|0
1652227100000|2022-05-10 23:58:20|436.75|433.95|436.68|433.88|436.75|433.95|436.6|433.8|0
1652227110000|2022-05-10 23:58:30|436.6|433.8|436.45|433.65|436.6|433.8|436.45|433.65|0
1652227120000|2022-05-10 23:58:40|436.38|433.58|436.3|433.5|436.45|433.65|436.3|433.5|0
1652227130000|2022-05-10 23:58:50|436.45|433.65|436.45|433.65|436.45|433.65|436.45|433.65|0
1652227140000|2022-05-10 23:59:00|436.3|433.5|436.3|433.5|436.3|433.5|436.3|433.5|0
1652227150000|2022-05-10 23:59:10|436.45|433.65|436.45|433.65|436.45|433.65|436.45|433.65|0
1652227160000|2022-05-10 23:59:20|436.53|433.73|436.45|433.65|436.53|433.73|436.45|433.65|0
1652227180000|2022-05-10 23:59:40|436.3|433.5|436.3|433.5|436.3|433.5|436.3|433.5|0
1652227200000|2022-05-11 00:00:00|436.45|433.65|436.9|434.1|436.9|434.1|436.45|433.65|0
1652227210000|2022-05-11 00:00:10|437.12|434.32|437.34|434.54|437.34|434.54|437.12|434.32|0
1652227220000|2022-05-11 00:00:20|437.27|434.47|437.05|434.25|437.34|434.54|437.05|434.25|0
1652227230000|2022-05-11 00:00:30|437.19|434.39|437.19|434.39|437.19|434.39|437.19|434.39|0
1652227240000|2022-05-11 00:00:40|437.34|434.54|437.05|434.25|437.34|434.54|437.05|434.25|0
1652227250000|2022-05-11 00:00:50|437.19|434.39|437.49|434.69|437.49|434.69|437.19|434.39|0
1652227260000|2022-05-11 00:01:00|437.79|434.99|438.16|435.36|438.16|435.36|437.79|434.99|0
1652227270000|2022-05-11 00:01:10|438.23|435.43|438.31|435.51|438.31|435.51|438.23|435.43|0
1652227280000|2022-05-11 00:01:20|438.38|435.58|438.46|435.66|438.46|435.66|438.38|435.58|0
1652227290000|2022-05-11 00:01:30|438.61|435.81|438.53|435.73|438.68|435.88|438.53|435.73|0
1652227300000|2022-05-11 00:01:40|438.23|435.43|438.08|435.28|438.23|435.43|438.08|435.28|0
1652227310000|2022-05-11 00:01:50|438.23|435.43|438.16|435.36|438.23|435.43|438.08|435.28|0
1652227320000|2022-05-11 00:02:00|438.23|435.43|437.86|435.06|438.23|435.43|437.86|435.06|0
1652227330000|2022-05-11 00:02:10|437.79|434.99|437.72|434.92|437.79|434.99|437.72|434.92|0
1652227340000|2022-05-11 00:02:20|437.64|434.84|437.94|435.14|437.94|435.14|437.64|434.84|0
1652227350000|2022-05-11 00:02:30|437.79|434.99|437.49|434.69|437.79|434.99|437.49|434.69|0
1652227360000|2022-05-11 00:02:40|437.64|434.84|437.79|434.99|437.79|434.99|437.64|434.84|0
1652227370000|2022-05-11 00:02:50|438.01|435.21|437.49|434.69|438.01|435.21|437.49|434.69|0
1652227380000|2022-05-11 00:03:00|437.64|434.84|438.16|435.36|438.16|435.36|437.64|434.84|0
1652227390000|2022-05-11 00:03:10|438.31|435.51|437.72|434.92|438.31|435.51|437.72|434.92|0
1652227400000|2022-05-11 00:03:20|437.64|434.84|437.57|434.77|437.79|434.99|437.57|434.77|0
1652227410000|2022-05-11 00:03:30|437.49|434.69|437.42|434.62|437.49|434.69|437.42|434.62|0
1652227420000|2022-05-11 00:03:40|437.49|434.69|437.57|434.77|437.57|434.77|437.49|434.69|0
1652227430000|2022-05-11 00:03:50|437.64|434.84|437.64|434.84|437.64|434.84|437.49|434.69|0
1652227440000|2022-05-11 00:04:00|437.57|434.77|437.79|434.99|437.86|435.06|437.57|434.77|0
1652227450000|2022-05-11 00:04:10|437.49|434.69|437.19|434.39|437.49|434.69|437.19|434.39|0
1652227460000|2022-05-11 00:04:20|436.97|434.17|437.12|434.32|437.19|434.39|436.97|434.17|0
1652227470000|2022-05-11 00:04:30|436.9|434.1|437.12|434.32|437.19|434.39|436.9|434.1|0
1652227480000|2022-05-11 00:04:40|436.97|434.17|436.75|433.95|436.97|434.17|436.75|433.95|0
1652227490000|2022-05-11 00:04:50|436.6|433.8|436.82|434.02|436.82|434.02|436.6|433.8|0
1652227500000|2022-05-11 00:05:00|436.6|433.8|436.9|434.1|436.9|434.1|436.6|433.8|0
1652227510000|2022-05-11 00:05:10|436.82|434.02|435.93|433.13|436.82|434.02|435.93|433.13|0
1652227520000|2022-05-11 00:05:20|436.01|433.21|435.64|432.84|436.15|433.35|435.64|432.84|0
1652227530000|2022-05-11 00:05:30|435.41|432.61|434.97|432.17|435.41|432.61|434.97|432.17|0
1652227540000|2022-05-11 00:05:40|434.67|431.87|434.82|432.02|434.97|432.17|434.67|431.87|0
1652227550000|2022-05-11 00:05:50|434.67|431.87|434.82|432.02|434.82|432.02|434.67|431.87|0
1652227560000|2022-05-11 00:06:00|434.53|431.73|434.67|431.87|434.67|431.87|434.53|431.73|0
1652227570000|2022-05-11 00:06:10|434.53|431.73|434.53|431.73|434.6|431.8|434.38|431.58|0
1652227580000|2022-05-11 00:06:20|434.6|431.8|434.67|431.87|434.67|431.87|434.6|431.8|0
1652227590000|2022-05-11 00:06:30|434.75|431.95|434.38|431.58|434.75|431.95|434.38|431.58|0
1652227600000|2022-05-11 00:06:40|434.23|431.43|434.08|431.28|434.23|431.43|434.01|431.21|0
1652227610000|2022-05-11 00:06:50|434.23|431.43|434.31|431.51|434.31|431.51|434.16|431.36|0
1652227620000|2022-05-11 00:07:00|434.08|431.28|433.93|431.13|434.08|431.28|433.79|430.99|0
1652227630000|2022-05-11 00:07:10|434.16|431.36|434.08|431.28|434.16|431.36|433.79|430.99|0
1652227640000|2022-05-11 00:07:20|434.16|431.36|434.67|431.87|434.67|431.87|434.16|431.36|0
1652227650000|2022-05-11 00:07:30|434.52|431.72|434.23|431.43|434.52|431.72|434.23|431.43|0
1652227660000|2022-05-11 00:07:40|433.64|430.84|433.49|430.69|433.64|430.84|433.49|430.69|0
1652227670000|2022-05-11 00:07:50|433.57|430.77|433.2|430.4|433.57|430.77|433.2|430.4|0
1652227680000|2022-05-11 00:08:00|433.34|430.54|433.34|430.54|433.34|430.54|433.34|430.54|0
1652227690000|2022-05-11 00:08:10|433.2|430.4|432.9|430.1|433.2|430.4|432.9|430.1|0
1652227700000|2022-05-11 00:08:20|433.2|430.4|433.05|430.25|433.2|430.4|432.9|430.1|0
1652227710000|2022-05-11 00:08:30|432.98|430.18|432.83|430.03|432.98|430.18|432.75|429.95|0
1652227720000|2022-05-11 00:08:40|432.61|429.81|432.68|429.88|432.68|429.88|432.46|429.66|0
1652227730000|2022-05-11 00:08:50|432.61|429.81|432.75|429.95|432.75|429.95|432.61|429.81|0
1652227740000|2022-05-11 00:09:00|432.61|429.81|432.39|429.59|432.61|429.81|432.31|429.51|0
1652227750000|2022-05-11 00:09:10|432.46|429.66|432.75|429.95|432.75|429.95|432.46|429.66|0
1652227760000|2022-05-11 00:09:20|432.9|430.1|432.75|429.95|433.05|430.25|432.75|429.95|0
1652227770000|2022-05-11 00:09:30|432.9|430.1|432.31|429.51|432.9|430.1|432.31|429.51|0
1652227780000|2022-05-11 00:09:40|432.39|429.59|432.46|429.66|432.46|429.66|432.39|429.59|0
1652227790000|2022-05-11 00:09:50|432.31|429.51|432.16|429.36|432.39|429.59|432.16|429.36|0
1652227800000|2022-05-11 00:10:00|432.31|429.51|432.39|429.59|432.46|429.66|432.31|429.51|0
1652227810000|2022-05-11 00:10:10|432.16|429.36|431.8|429|432.16|429.36|431.8|429|0
1652227820000|2022-05-11 00:10:20|432.02|429.22|432.02|429.22|432.02|429.22|432.02|429.22|0
1652227830000|2022-05-11 00:10:30|432.31|429.51|432.31|429.51|432.39|429.59|432.31|429.51|0
1652227840000|2022-05-11 00:10:40|432.24|429.44|432.02|429.22|432.24|429.44|432.02|429.22|0
1652227860000|2022-05-11 00:11:00|431.8|429|431.87|429.07|431.87|429.07|431.57|428.77|0
1652227870000|2022-05-11 00:11:10|431.8|429|431.87|429.07|431.87|429.07|431.57|428.77|0
1652227880000|2022-05-11 00:11:20|431.57|428.77|431.87|429.07|431.87|429.07|431.57|428.77|0
1652227890000|2022-05-11 00:11:30|432.02|429.22|432.02|429.22|432.02|429.22|431.87|429.07|0
1652227900000|2022-05-11 00:11:40|432.09|429.29|432.02|429.22|432.16|429.36|432.02|429.22|0
1652227910000|2022-05-11 00:11:50|431.87|429.07|431.94|429.14|431.94|429.14|431.87|429.07|0
1652227920000|2022-05-11 00:12:00|432.02|429.22|432.01|429.21|432.09|429.29|432.01|429.21|0
1652227930000|2022-05-11 00:12:10|431.94|429.14|431.87|429.07|432.01|429.21|431.87|429.07|0
1652227940000|2022-05-11 00:12:20|431.94|429.14|432.09|429.29|432.09|429.29|431.94|429.14|0
1652227950000|2022-05-11 00:12:30|432.01|429.21|432.01|429.21|432.01|429.21|432.01|429.21|0
1652227960000|2022-05-11 00:12:40|432.16|429.36|432.01|429.21|432.16|429.36|432.01|429.21|0
1652227970000|2022-05-11 00:12:50|431.94|429.14|432.01|429.21|432.01|429.21|431.87|429.07|0
1652227980000|2022-05-11 00:13:00|431.87|429.07|431.72|428.92|431.87|429.07|431.72|428.92|0
1652227990000|2022-05-11 00:13:10|431.87|429.07|431.87|429.07|431.87|429.07|431.87|429.07|0
1652228000000|2022-05-11 00:13:20|431.72|428.92|431.72|428.92|431.72|428.92|431.72|428.92|0
1652228010000|2022-05-11 00:13:30|431.94|429.14|432.01|429.21|432.01|429.21|431.94|429.14|0
1652228020000|2022-05-11 00:13:40|432.16|429.36|432.16|429.36|432.16|429.36|432.09|429.29|0
1652228030000|2022-05-11 00:13:50|432.01|429.21|431.87|429.07|432.01|429.21|431.87|429.07|0
1652228040000|2022-05-11 00:14:00|431.65|428.85|431.87|429.07|431.87|429.07|431.65|428.85|0
1652228050000|2022-05-11 00:14:10|431.8|429|431.8|429|431.8|429|431.8|429|0
1652228060000|2022-05-11 00:14:20|431.72|428.92|431.57|428.77|431.72|428.92|431.57|428.77|0
1652228070000|2022-05-11 00:14:30|431.72|428.92|431.57|428.77|431.72|428.92|431.57|428.77|0
1652228090000|2022-05-11 00:14:50|431.72|428.92|431.72|428.92|431.72|428.92|431.72|428.92|0
1652228100000|2022-05-11 00:15:00|431.57|428.77|432.01|429.21|432.01|429.21|431.57|428.77|0
1652228110000|2022-05-11 00:15:10|432.16|429.36|431.57|428.77|432.16|429.36|431.57|428.77|0
1652228130000|2022-05-11 00:15:30|430.1|427.3|430.1|427.3|430.1|427.3|430.1|427.3|0
1652228140000|2022-05-11 00:15:40|429.66|426.86|430.4|427.6|430.4|427.6|429.66|426.86|0
1652228150000|2022-05-11 00:15:50|430.25|427.45|430.54|427.74|430.54|427.74|430.25|427.45|0
1652228160000|2022-05-11 00:16:00|430.69|427.89|430.4|427.6|430.84|428.04|430.4|427.6|0
1652228170000|2022-05-11 00:16:10|430.25|427.45|430.1|427.3|430.25|427.45|430.1|427.3|0
1652228180000|2022-05-11 00:16:20|429.95|427.15|429.95|427.15|429.95|427.15|429.95|427.15|0
1652228190000|2022-05-11 00:16:30|430.1|427.3|429.66|426.86|430.1|427.3|429.66|426.86|0
1652228200000|2022-05-11 00:16:40|429.81|427.01|429.95|427.15|430.1|427.3|429.81|427.01|0
1652228210000|2022-05-11 00:16:50|430.03|427.23|430.1|427.3|430.1|427.3|430.03|427.23|0
1652228220000|2022-05-11 00:17:00|430.25|427.45|430.18|427.38|430.25|427.45|430.18|427.38|0
1652228230000|2022-05-11 00:17:10|430.25|427.45|430.1|427.3|430.25|427.45|430.1|427.3|0
1652228240000|2022-05-11 00:17:20|430.18|427.38|429.95|427.15|430.18|427.38|429.95|427.15|0
1652228250000|2022-05-11 00:17:30|429.81|427.01|429.81|427.01|429.81|427.01|429.66|426.86|0
1652228260000|2022-05-11 00:17:40|429.66|426.86|429.81|427.01|429.95|427.15|429.66|426.86|0
1652228270000|2022-05-11 00:17:50|429.95|427.15|430.03|427.23|430.03|427.23|429.88|427.08|0
1652228280000|2022-05-11 00:18:00|429.88|427.08|429.81|427.01|429.95|427.15|429.81|427.01|0
1652228290000|2022-05-11 00:18:10|429.66|426.86|429.95|427.15|429.95|427.15|429.66|426.86|0
1652228300000|2022-05-11 00:18:20|429.81|427.01|429.81|427.01|429.88|427.08|429.81|427.01|0
1652228310000|2022-05-11 00:18:30|429.95|427.15|429.74|426.94|430.1|427.3|429.74|426.94|0
1652228320000|2022-05-11 00:18:40|429.81|427.01|429.81|427.01|429.81|427.01|429.81|427.01|0
1652228330000|2022-05-11 00:18:50|429.66|426.86|429.66|426.86|429.66|426.86|429.66|426.86|0
1652228340000|2022-05-11 00:19:00|429.74|426.94|429.66|426.86|429.74|426.94|429.66|426.86|0
1652228370000|2022-05-11 00:19:30|429.74|426.94|429.81|427.01|429.81|427.01|429.74|426.94|0
1652228380000|2022-05-11 00:19:40|429.66|426.86|429.66|426.86|429.66|426.86|429.66|426.86|0
1652228390000|2022-05-11 00:19:50|430.03|427.23|429.95|427.15|430.03|427.23|429.95|427.15|0
1652228400000|2022-05-11 00:20:00|429.81|427.01|429.81|427.01|429.81|427.01|429.81|427.01|0
1652228410000|2022-05-11 00:20:10|429.95|427.15|430.25|427.45|430.25|427.45|429.95|427.15|0
1652228420000|2022-05-11 00:20:20|429.95|427.15|429.81|427.01|429.95|427.15|429.81|427.01|0
1652228430000|2022-05-11 00:20:30|429.88|427.08|429.95|427.15|429.95|427.15|429.81|427.01|0
1652228440000|2022-05-11 00:20:40|430.1|427.3|430.1|427.3|430.25|427.45|430.1|427.3|0
1652228450000|2022-05-11 00:20:50|430.25|427.45|430.39|427.59|430.39|427.59|430.25|427.45|0
1652228460000|2022-05-11 00:21:00|430.47|427.67|430.62|427.82|430.62|427.82|430.47|427.67|0
1652228470000|2022-05-11 00:21:10|430.54|427.74|430.39|427.59|430.54|427.74|430.39|427.59|0
1652228480000|2022-05-11 00:21:20|430.47|427.67|430.25|427.45|430.47|427.67|430.25|427.45|0
1652228490000|2022-05-11 00:21:30|430.1|427.3|430.25|427.45|430.25|427.45|430.1|427.3|0
1652228500000|2022-05-11 00:21:40|430.18|427.38|430.1|427.3|430.18|427.38|430.1|427.3|0
1652228510000|2022-05-11 00:21:50|430.18|427.38|430.1|427.3|430.18|427.38|430.1|427.3|0
1652228520000|2022-05-11 00:22:00|430.18|427.38|430.25|427.45|430.25|427.45|430.18|427.38|0
1652228550000|2022-05-11 00:22:30|430.32|427.52|430.25|427.45|430.32|427.52|430.25|427.45|0
1652228570000|2022-05-11 00:22:50|430.18|427.38|429.95|427.15|430.18|427.38|429.95|427.15|0
1652228580000|2022-05-11 00:23:00|429.81|427.01|429.66|426.86|429.81|427.01|429.66|426.86|0
1652228630000|2022-05-11 00:23:50|428.78|425.98|428.92|426.12|429.07|426.27|428.78|425.98|0
1652228640000|2022-05-11 00:24:00|428.78|425.98|429.36|426.56|429.36|426.56|428.78|425.98|0
1652228650000|2022-05-11 00:24:10|429.29|426.49|429.29|426.49|429.29|426.49|429.22|426.42|0
1652228660000|2022-05-11 00:24:20|429.36|426.56|429.66|426.86|429.8|427|429.36|426.56|0
1652228670000|2022-05-11 00:24:30|429.59|426.79|429.66|426.86|429.66|426.86|429.59|426.79|0
1652228680000|2022-05-11 00:24:40|429.59|426.79|429.44|426.64|429.66|426.86|429.44|426.64|0
1652228690000|2022-05-11 00:24:50|429.22|426.42|429.07|426.27|429.22|426.42|429.07|426.27|0
1652228700000|2022-05-11 00:25:00|429.22|426.42|429.36|426.56|429.36|426.56|429.07|426.27|0
1652228710000|2022-05-11 00:25:10|429.29|426.49|429.07|426.27|429.36|426.56|428.92|426.12|0
1652228720000|2022-05-11 00:25:20|428.92|426.12|428.85|426.05|428.92|426.12|428.85|426.05|0
1652228730000|2022-05-11 00:25:30|428.78|425.98|428.85|426.05|428.85|426.05|428.71|425.91|0
1652228740000|2022-05-11 00:25:40|428.78|425.98|428.63|425.83|428.78|425.98|428.63|425.83|0
1652228750000|2022-05-11 00:25:50|428.71|425.91|428.92|426.12|428.92|426.12|428.71|425.91|0
1652228760000|2022-05-11 00:26:00|428.78|425.98|428.78|425.98|428.78|425.98|428.63|425.83|0
1652228770000|2022-05-11 00:26:10|428.92|426.12|429.07|426.27|429.07|426.27|428.92|426.12|0
1652228780000|2022-05-11 00:26:20|429.15|426.35|429.22|426.42|429.22|426.42|429.15|426.35|0
1652228790000|2022-05-11 00:26:30|429.29|426.49|429.29|426.49|429.29|426.49|429.29|426.49|0
1652228800000|2022-05-11 00:26:40|429.22|426.42|429.07|426.27|429.22|426.42|428.92|426.12|0
1652228810000|2022-05-11 00:26:50|429.22|426.42|429.22|426.42|429.22|426.42|429.22|426.42|0
1652228820000|2022-05-11 00:27:00|429.29|426.49|429.22|426.42|429.29|426.49|429.15|426.35|0
1652228830000|2022-05-11 00:27:10|429.29|426.49|429.22|426.42|429.29|426.49|429.22|426.42|0
1652228850000|2022-05-11 00:27:30|429.15|426.35|429.22|426.42|429.29|426.49|429.15|426.35|0
1652228860000|2022-05-11 00:27:40|429.36|426.56|429.36|426.56|429.36|426.56|429.36|426.56|0
1652228880000|2022-05-11 00:28:00|429.51|426.71|429.73|426.93|429.73|426.93|429.51|426.71|0
1652228890000|2022-05-11 00:28:10|429.88|427.08|429.66|426.86|429.95|427.15|429.66|426.86|0
1652228900000|2022-05-11 00:28:20|429.51|426.71|429.51|426.71|429.51|426.71|429.51|426.71|0
1652228910000|2022-05-11 00:28:30|429.36|426.56|429.51|426.71|429.51|426.71|429.36|426.56|0
1652228920000|2022-05-11 00:28:40|429.59|426.79|429.73|426.93|429.73|426.93|429.59|426.79|0
1652228930000|2022-05-11 00:28:50|429.66|426.86|429.66|426.86|429.73|426.93|429.66|426.86|0
1652228940000|2022-05-11 00:29:00|429.73|426.93|429.66|426.86|429.73|426.93|429.66|426.86|0
1652228950000|2022-05-11 00:29:10|429.73|426.93|430.03|427.23|430.03|427.23|429.73|426.93|0
1652228960000|2022-05-11 00:29:20|430.1|427.3|430.1|427.3|430.24|427.44|430.1|427.3|0
1652228970000|2022-05-11 00:29:30|430.17|427.37|430.17|427.37|430.17|427.37|430.17|427.37|0
1652228980000|2022-05-11 00:29:40|430.1|427.3|430.24|427.44|430.24|427.44|430.1|427.3|0
1652228990000|2022-05-11 00:29:50|430.17|427.37|430.1|427.3|430.17|427.37|430.1|427.3|0
1652229000000|2022-05-11 00:30:00|430.24|427.44|430.17|427.37|430.24|427.44|430.17|427.37|0
1652229010000|2022-05-11 00:30:10|430.24|427.44|430.32|427.52|430.39|427.59|430.24|427.44|0
1652229020000|2022-05-11 00:30:20|430.1|427.3|430.24|427.44|430.24|427.44|430.1|427.3|0
1652229030000|2022-05-11 00:30:30|430.39|427.59|430.24|427.44|430.39|427.59|430.24|427.44|0
1652229040000|2022-05-11 00:30:40|430.39|427.59|430.54|427.74|430.54|427.74|430.39|427.59|0
1652229050000|2022-05-11 00:30:50|430.83|428.03|430.54|427.74|430.83|428.03|430.54|427.74|0
1652229060000|2022-05-11 00:31:00|430.47|427.67|430.68|427.88|430.68|427.88|430.47|427.67|0
1652229070000|2022-05-11 00:31:10|430.61|427.81|430.54|427.74|430.61|427.81|430.54|427.74|0
1652229080000|2022-05-11 00:31:20|430.47|427.67|430.39|427.59|430.47|427.67|430.24|427.44|0
1652229090000|2022-05-11 00:31:30|430.32|427.52|430.54|427.74|430.54|427.74|430.32|427.52|0
1652229100000|2022-05-11 00:31:40|430.39|427.59|430.46|427.66|430.54|427.74|430.39|427.59|0
1652229110000|2022-05-11 00:31:50|430.54|427.74|430.39|427.59|430.54|427.74|430.39|427.59|0
1652229120000|2022-05-11 00:32:00|430.24|427.44|430.39|427.59|430.39|427.59|430.24|427.44|0
1652229130000|2022-05-11 00:32:10|430.24|427.44|430.17|427.37|430.24|427.44|430.17|427.37|0
1652229140000|2022-05-11 00:32:20|430.09|427.29|430.24|427.44|430.24|427.44|430.09|427.29|0
1652229150000|2022-05-11 00:32:30|430.39|427.59|430.54|427.74|430.54|427.74|430.39|427.59|0
1652229160000|2022-05-11 00:32:40|430.68|427.88|430.68|427.88|430.68|427.88|430.68|427.88|0
1652229170000|2022-05-11 00:32:50|430.61|427.81|430.46|427.66|430.61|427.81|430.46|427.66|0
1652229180000|2022-05-11 00:33:00|430.39|427.59|430.53|427.73|430.53|427.73|430.39|427.59|0
1652229190000|2022-05-11 00:33:10|430.46|427.66|430.68|427.88|430.68|427.88|430.46|427.66|0
1652229200000|2022-05-11 00:33:20|430.83|428.03|430.83|428.03|430.83|428.03|430.76|427.96|0
1652229210000|2022-05-11 00:33:30|430.61|427.81|430.68|427.88|430.68|427.88|430.61|427.81|0
1652229220000|2022-05-11 00:33:40|430.61|427.81|430.61|427.81|430.61|427.81|430.61|427.81|0
1652229230000|2022-05-11 00:33:50|430.53|427.73|430.39|427.59|430.53|427.73|430.39|427.59|0
1652229240000|2022-05-11 00:34:00|430.46|427.66|430.39|427.59|430.46|427.66|430.39|427.59|0
1652229250000|2022-05-11 00:34:10|430.46|427.66|430.46|427.66|430.46|427.66|430.46|427.66|0
1652229260000|2022-05-11 00:34:20|430.39|427.59|430.39|427.59|430.53|427.73|430.24|427.44|0
1652229270000|2022-05-11 00:34:30|430.32|427.52|429.51|426.71|430.32|427.52|429.51|426.71|0
1652229280000|2022-05-11 00:34:40|429.65|426.85|429.51|426.71|429.65|426.85|429.51|426.71|0
1652229290000|2022-05-11 00:34:50|429.58|426.78|429.65|426.85|429.65|426.85|429.36|426.56|0
1652229300000|2022-05-11 00:35:00|429.73|426.93|429.95|427.15|429.95|427.15|429.73|426.93|0
1652229310000|2022-05-11 00:35:10|430.09|427.29|430.17|427.37|430.24|427.44|430.09|427.29|0
1652229320000|2022-05-11 00:35:20|430.09|427.29|430.39|427.59|430.39|427.59|430.09|427.29|0
1652229330000|2022-05-11 00:35:30|430.32|427.52|430.32|427.52|430.32|427.52|430.24|427.44|0
1652229340000|2022-05-11 00:35:40|430.24|427.44|430.24|427.44|430.24|427.44|430.24|427.44|0
1652229350000|2022-05-11 00:35:50|430.39|427.59|430.68|427.88|430.68|427.88|430.24|427.44|0
1652229360000|2022-05-11 00:36:00|430.61|427.81|430.39|427.59|430.61|427.81|430.32|427.52|0
1652229370000|2022-05-11 00:36:10|430.53|427.73|430.53|427.73|430.61|427.81|430.53|427.73|0
1652229390000|2022-05-11 00:36:30|430.46|427.66|430.53|427.73|430.53|427.73|430.46|427.66|0
1652229410000|2022-05-11 00:36:50|430.39|427.59|430.24|427.44|430.46|427.66|430.24|427.44|0
1652229420000|2022-05-11 00:37:00|430.39|427.59|430.68|427.88|430.68|427.88|430.39|427.59|0
1652229430000|2022-05-11 00:37:10|430.53|427.73|430.68|427.88|430.68|427.88|430.53|427.73|0
1652229440000|2022-05-11 00:37:20|430.53|427.73|430.61|427.81|430.61|427.81|430.53|427.73|0
1652229450000|2022-05-11 00:37:30|430.53|427.73|430.68|427.88|430.68|427.88|430.53|427.73|0
1652229460000|2022-05-11 00:37:40|430.61|427.81|430.53|427.73|430.68|427.88|430.53|427.73|0
1652229470000|2022-05-11 00:37:50|430.68|427.88|430.53|427.73|430.68|427.88|430.53|427.73|0
1652229480000|2022-05-11 00:38:00|430.68|427.88|430.76|427.96|430.76|427.96|430.68|427.88|0
1652229490000|2022-05-11 00:38:10|430.68|427.88|430.53|427.73|430.68|427.88|430.39|427.59|0
1652229500000|2022-05-11 00:38:20|430.61|427.81|430.53|427.73|430.61|427.81|430.53|427.73|0
1652229520000|2022-05-11 00:38:40|430.39|427.59|430.39|427.59|430.39|427.59|430.39|427.59|0
1652229530000|2022-05-11 00:38:50|430.53|427.73|430.39|427.59|430.53|427.73|430.39|427.59|0
1652229540000|2022-05-11 00:39:00|430.53|427.73|430.53|427.73|430.68|427.88|430.53|427.73|0
1652229550000|2022-05-11 00:39:10|430.68|427.88|430.68|427.88|430.68|427.88|430.68|427.88|0
1652229560000|2022-05-11 00:39:20|430.83|428.03|430.53|427.73|430.83|428.03|430.53|427.73|0
1652229570000|2022-05-11 00:39:30|430.39|427.59|430.53|427.73|430.53|427.73|430.39|427.59|0
1652229580000|2022-05-11 00:39:40|430.68|427.88|430.83|428.03|430.83|428.03|430.68|427.88|0
1652229590000|2022-05-11 00:39:50|430.97|428.17|430.97|428.17|431.12|428.32|430.97|428.17|0
1652229600000|2022-05-11 00:40:00|431.12|428.32|431.12|428.32|431.12|428.32|431.12|428.32|0
1652229610000|2022-05-11 00:40:10|430.97|428.17|430.97|428.17|430.97|428.17|430.97|428.17|0
1652229620000|2022-05-11 00:40:20|431.05|428.25|431.12|428.32|431.12|428.32|431.05|428.25|0
1652229630000|2022-05-11 00:40:30|431.27|428.47|432|429.2|432|429.2|431.27|428.47|0
1652229640000|2022-05-11 00:40:40|431.85|429.05|432|429.2|432|429.2|431.85|429.05|0
1652229650000|2022-05-11 00:40:50|432.15|429.35|432.3|429.5|432.3|429.5|432.15|429.35|0
1652229660000|2022-05-11 00:41:00|431.85|429.05|432.23|429.43|432.23|429.43|431.85|429.05|0
1652229670000|2022-05-11 00:41:10|432.44|429.64|432.3|429.5|432.44|429.64|432.15|429.35|0
1652229680000|2022-05-11 00:41:20|432.37|429.57|432.37|429.57|432.37|429.57|432.37|429.57|0
1652229690000|2022-05-11 00:41:30|432.44|429.64|432.15|429.35|432.44|429.64|432.15|429.35|0
1652229700000|2022-05-11 00:41:40|432|429.2|432|429.2|432.15|429.35|432|429.2|0
1652229720000|2022-05-11 00:42:00|432.15|429.35|432.15|429.35|432.15|429.35|432.15|429.35|0
1652229730000|2022-05-11 00:42:10|432.3|429.5|432|429.2|432.3|429.5|432|429.2|0
1652229740000|2022-05-11 00:42:20|431.85|429.05|431.85|429.05|431.85|429.05|431.78|428.98|0
1652229750000|2022-05-11 00:42:30|431.93|429.13|432.3|429.5|432.3|429.5|431.93|429.13|0
1652229760000|2022-05-11 00:42:40|432.23|429.43|432.23|429.43|432.23|429.43|432.15|429.35|0
1652229770000|2022-05-11 00:42:50|432.3|429.5|432.15|429.35|432.3|429.5|432.15|429.35|0
1652229780000|2022-05-11 00:43:00|432.22|429.42|432.3|429.5|432.3|429.5|432.22|429.42|0
1652229790000|2022-05-11 00:43:10|432.22|429.42|432.3|429.5|432.3|429.5|432.22|429.42|0
1652229800000|2022-05-11 00:43:20|432.15|429.35|432|429.2|432.15|429.35|432|429.2|0
1652229810000|2022-05-11 00:43:30|432.15|429.35|432.15|429.35|432.15|429.35|432.15|429.35|0
1652229820000|2022-05-11 00:43:40|432.3|429.5|432.3|429.5|432.3|429.5|432.3|429.5|0
1652229830000|2022-05-11 00:43:50|432|429.2|432.15|429.35|432.15|429.35|432|429.2|0
1652229840000|2022-05-11 00:44:00|432.3|429.5|432.3|429.5|432.3|429.5|432.22|429.42|0
1652229850000|2022-05-11 00:44:10|432.22|429.42|432|429.2|432.22|429.42|432|429.2|0
1652229860000|2022-05-11 00:44:20|432.3|429.5|432.3|429.5|432.3|429.5|432.3|429.5|0
1652229870000|2022-05-11 00:44:30|432.37|429.57|432.37|429.57|432.37|429.57|432.29|429.49|0
1652229880000|2022-05-11 00:44:40|432.29|429.49|432.29|429.49|432.29|429.49|432.29|429.49|0
1652229890000|2022-05-11 00:44:50|432.37|429.57|432.29|429.49|432.37|429.57|432.22|429.42|0
1652229900000|2022-05-11 00:45:00|432.44|429.64|432.59|429.79|432.59|429.79|432.44|429.64|0
1652229910000|2022-05-11 00:45:10|432.37|429.57|432.88|430.08|432.88|430.08|432.37|429.57|0
1652229920000|2022-05-11 00:45:20|433.03|430.23|432.74|429.94|433.03|430.23|432.74|429.94|0
1652229930000|2022-05-11 00:45:30|432.88|430.08|433.18|430.38|433.18|430.38|432.88|430.08|0
1652229940000|2022-05-11 00:45:40|433.03|430.23|433.62|430.82|433.62|430.82|433.03|430.23|0
1652229950000|2022-05-11 00:45:50|433.47|430.67|433.47|430.67|433.47|430.67|433.47|430.67|0
1652229960000|2022-05-11 00:46:00|433.4|430.6|433.4|430.6|433.4|430.6|433.4|430.6|0
1652229970000|2022-05-11 00:46:10|433.47|430.67|433.47|430.67|433.47|430.67|433.47|430.67|0
1652229980000|2022-05-11 00:46:20|433.62|430.82|433.62|430.82|433.77|430.97|433.55|430.75|0
1652229990000|2022-05-11 00:46:30|433.7|430.9|433.77|430.97|433.77|430.97|433.62|430.82|0
1652230000000|2022-05-11 00:46:40|433.92|431.12|433.85|431.05|433.92|431.12|433.77|430.97|0
1652230010000|2022-05-11 00:46:50|433.92|431.12|433.99|431.19|434.06|431.26|433.92|431.12|0
1652230020000|2022-05-11 00:47:00|433.92|431.12|433.92|431.12|434.06|431.26|433.92|431.12|0
1652230030000|2022-05-11 00:47:10|433.85|431.05|433.92|431.12|433.92|431.12|433.85|431.05|0
1652230040000|2022-05-11 00:47:20|433.99|431.19|434.06|431.26|434.06|431.26|433.99|431.19|0
1652230070000|2022-05-11 00:47:50|433.92|431.12|433.92|431.12|433.92|431.12|433.92|431.12|0
1652230080000|2022-05-11 00:48:00|433.77|430.97|434.06|431.26|434.21|431.41|433.77|430.97|0
1652230090000|2022-05-11 00:48:10|433.99|431.19|434.06|431.26|434.06|431.26|433.92|431.12|0
1652230100000|2022-05-11 00:48:20|433.99|431.19|433.92|431.12|434.06|431.26|433.92|431.12|0
1652230110000|2022-05-11 00:48:30|433.84|431.04|433.84|431.04|433.84|431.04|433.77|430.97|0
1652230120000|2022-05-11 00:48:40|433.92|431.12|433.77|430.97|433.92|431.12|433.77|430.97|0
1652230130000|2022-05-11 00:48:50|434.06|431.26|434.06|431.26|434.06|431.26|434.06|431.26|0
1652230150000|2022-05-11 00:49:10|434.21|431.41|435.1|432.3|435.1|432.3|434.21|431.41|0
1652230160000|2022-05-11 00:49:20|434.8|432|434.51|431.71|434.8|432|434.51|431.71|0
1652230170000|2022-05-11 00:49:30|434.65|431.85|434.51|431.71|434.65|431.85|434.51|431.71|0
1652230180000|2022-05-11 00:49:40|434.58|431.78|434.65|431.85|434.65|431.85|434.58|431.78|0
1652230190000|2022-05-11 00:49:50|434.51|431.71|434.51|431.71|434.51|431.71|434.51|431.71|0
1652230200000|2022-05-11 00:50:00|434.65|431.85|434.88|432.08|434.88|432.08|434.65|431.85|0
1652230210000|2022-05-11 00:50:10|434.8|432|434.73|431.93|434.8|432|434.73|431.93|0
1652230220000|2022-05-11 00:50:20|434.8|432|434.58|431.78|434.8|432|434.58|431.78|0
1652230230000|2022-05-11 00:50:30|434.51|431.71|434.36|431.56|434.51|431.71|434.36|431.56|0
1652230240000|2022-05-11 00:50:40|434.51|431.71|434.51|431.71|434.51|431.71|434.43|431.63|0
1652230250000|2022-05-11 00:50:50|434.43|431.63|434.51|431.71|434.51|431.71|434.36|431.56|0
1652230260000|2022-05-11 00:51:00|434.65|431.85|435.32|432.52|435.32|432.52|434.65|431.85|0
1652230270000|2022-05-11 00:51:10|435.24|432.44|435.17|432.37|435.24|432.44|435.1|432.3|0
1652230280000|2022-05-11 00:51:20|435.24|432.44|435.24|432.44|435.39|432.59|435.24|432.44|0
1652230290000|2022-05-11 00:51:30|435.1|432.3|435.1|432.3|435.1|432.3|435.1|432.3|0
1652230300000|2022-05-11 00:51:40|435.17|432.37|435.17|432.37|435.17|432.37|435.17|432.37|0
1652230310000|2022-05-11 00:51:50|435.24|432.44|435.24|432.44|435.24|432.44|435.1|432.3|0
1652230320000|2022-05-11 00:52:00|435.1|432.3|435.39|432.59|435.39|432.59|435.1|432.3|0
1652230330000|2022-05-11 00:52:10|435.32|432.52|435.1|432.3|435.32|432.52|435.1|432.3|0
1652230340000|2022-05-11 00:52:20|435.24|432.44|435.24|432.44|435.24|432.44|435.24|432.44|0
1652230350000|2022-05-11 00:52:30|435.39|432.59|435.39|432.59|435.39|432.59|435.39|432.59|0
1652230360000|2022-05-11 00:52:40|435.24|432.44|435.32|432.52|435.32|432.52|435.24|432.44|0
1652230370000|2022-05-11 00:52:50|435.39|432.59|435.24|432.44|435.39|432.59|435.24|432.44|0
1652230380000|2022-05-11 00:53:00|434.95|432.15|434.65|431.85|434.95|432.15|434.65|431.85|0
1652230390000|2022-05-11 00:53:10|434.58|431.78|434.8|432|434.8|432|434.58|431.78|0
1652230400000|2022-05-11 00:53:20|435.39|432.59|435.39|432.59|435.54|432.74|435.39|432.59|0
1652230410000|2022-05-11 00:53:30|435.54|432.74|435.39|432.59|435.54|432.74|435.39|432.59|0
1652230420000|2022-05-11 00:53:40|435.24|432.44|435.1|432.3|435.24|432.44|435.1|432.3|0
1652230430000|2022-05-11 00:53:50|434.95|432.15|434.8|432|434.95|432.15|434.8|432|0
1652230440000|2022-05-11 00:54:00|434.65|431.85|434.36|431.56|434.65|431.85|434.36|431.56|0
1652230450000|2022-05-11 00:54:10|434.21|431.41|434.29|431.49|434.29|431.49|434.21|431.41|0
1652230460000|2022-05-11 00:54:20|434.36|431.56|434.65|431.85|434.73|431.93|434.36|431.56|0
1652230470000|2022-05-11 00:54:30|434.5|431.7|434.36|431.56|434.5|431.7|434.36|431.56|0
1652230490000|2022-05-11 00:54:50|434.43|431.63|434.36|431.56|434.43|431.63|434.36|431.56|0
1652230500000|2022-05-11 00:55:00|434.43|431.63|434.36|431.56|434.43|431.63|434.36|431.56|0
1652230510000|2022-05-11 00:55:10|434.14|431.34|433.91|431.11|434.14|431.34|433.91|431.11|0
1652230520000|2022-05-11 00:55:20|433.55|430.75|433.47|430.67|433.55|430.75|433.32|430.52|0
1652230530000|2022-05-11 00:55:30|433.62|430.82|433.32|430.52|433.62|430.82|433.32|430.52|0
1652230540000|2022-05-11 00:55:40|433.4|430.6|433.4|430.6|433.4|430.6|433.4|430.6|0
1652230550000|2022-05-11 00:55:50|433.25|430.45|433.17|430.37|433.32|430.52|433.17|430.37|0
1652230560000|2022-05-11 00:56:00|433.32|430.52|433.32|430.52|433.32|430.52|433.32|430.52|0
1652230570000|2022-05-11 00:56:10|433.17|430.37|433.03|430.23|433.17|430.37|433.03|430.23|0
1652230580000|2022-05-11 00:56:20|432.88|430.08|432.58|429.78|432.88|430.08|432.58|429.78|0
1652230590000|2022-05-11 00:56:30|432.14|429.34|432|429.2|432.14|429.34|432|429.2|0
1652230600000|2022-05-11 00:56:40|431.78|428.98|431.99|429.19|431.99|429.19|431.7|428.9|0
1652230610000|2022-05-11 00:56:50|431.92|429.12|432.29|429.49|432.29|429.49|431.92|429.12|0
1652230620000|2022-05-11 00:57:00|432.44|429.64|432.14|429.34|432.44|429.64|432.14|429.34|0
1652230630000|2022-05-11 00:57:10|432.29|429.49|432.44|429.64|432.44|429.64|432.29|429.49|0
1652230640000|2022-05-11 00:57:20|432.58|429.78|432.58|429.78|432.58|429.78|432.58|429.78|0
1652230650000|2022-05-11 00:57:30|432.73|429.93|433.03|430.23|433.03|430.23|432.73|429.93|0
1652230660000|2022-05-11 00:57:40|433.17|430.37|432.96|430.16|433.17|430.37|432.96|430.16|0
1652230670000|2022-05-11 00:57:50|433.03|430.23|433.03|430.23|433.03|430.23|432.96|430.16|0
1652230680000|2022-05-11 00:58:00|432.96|430.16|432.96|430.16|433.03|430.23|432.96|430.16|0
1652230690000|2022-05-11 00:58:10|432.88|430.08|432.58|429.78|432.88|430.08|432.58|429.78|0
1652230700000|2022-05-11 00:58:20|432.88|430.08|433.1|430.3|433.1|430.3|432.81|430.01|0
1652230710000|2022-05-11 00:58:30|433.17|430.37|433.55|430.75|433.55|430.75|433.17|430.37|0
1652230720000|2022-05-11 00:58:40|433.54|430.74|433.62|430.82|433.76|430.96|433.54|430.74|0
1652230730000|2022-05-11 00:58:50|433.76|430.96|433.25|430.45|433.76|430.96|433.25|430.45|0
1652230740000|2022-05-11 00:59:00|433.32|430.52|433.4|430.6|433.47|430.67|433.32|430.52|0
1652230750000|2022-05-11 00:59:10|433.32|430.52|433.4|430.6|433.4|430.6|433.32|430.52|0
1652230760000|2022-05-11 00:59:20|433.25|430.45|433.25|430.45|433.32|430.52|433.25|430.45|0
1652230770000|2022-05-11 00:59:30|433.17|430.37|433.1|430.3|433.17|430.37|433.1|430.3|0
1652230780000|2022-05-11 00:59:40|433.03|430.23|433.4|430.6|433.4|430.6|433.03|430.23|0
1652230790000|2022-05-11 00:59:50|433.47|430.67|433.62|430.82|433.62|430.82|433.32|430.52|0
1652230800000|2022-05-11 01:00:00|433.4|430.6|433.54|430.74|433.62|430.82|433.4|430.6|0
1652230810000|2022-05-11 01:00:10|433.62|430.82|433.76|430.96|433.76|430.96|433.62|430.82|0
1652230820000|2022-05-11 01:00:20|433.62|430.82|434.43|431.63|434.43|431.63|433.62|430.82|0
1652230830000|2022-05-11 01:00:30|434.5|431.7|434.5|431.7|434.5|431.7|434.35|431.55|0
1652230840000|2022-05-11 01:00:40|434.65|431.85|434.58|431.78|434.65|431.85|434.58|431.78|0
1652230850000|2022-05-11 01:00:50|434.5|431.7|434.13|431.33|434.5|431.7|434.13|431.33|0
1652230860000|2022-05-11 01:01:00|434.21|431.41|434.35|431.55|434.35|431.55|434.13|431.33|0
1652230870000|2022-05-11 01:01:10|434.5|431.7|434.94|432.14|434.94|432.14|434.5|431.7|0
1652230880000|2022-05-11 01:01:20|434.73|431.93|434.65|431.85|434.73|431.93|434.5|431.7|0
1652230890000|2022-05-11 01:01:30|434.87|432.07|434.43|431.63|434.87|432.07|434.35|431.55|0
1652230900000|2022-05-11 01:01:40|434.94|432.14|434.94|432.14|435.02|432.22|434.94|432.14|0
1652230910000|2022-05-11 01:01:50|434.87|432.07|434.87|432.07|434.87|432.07|434.8|432|0
1652230920000|2022-05-11 01:02:00|434.94|432.14|435.54|432.74|435.54|432.74|434.94|432.14|0
1652230930000|2022-05-11 01:02:10|435.83|433.03|435.83|433.03|435.83|433.03|435.83|433.03|0
1652230940000|2022-05-11 01:02:20|435.68|432.88|435.54|432.74|435.83|433.03|435.54|432.74|0
1652230950000|2022-05-11 01:02:30|435.39|432.59|435.54|432.74|435.54|432.74|435.39|432.59|0
1652230960000|2022-05-11 01:02:40|435.39|432.59|435.32|432.52|435.39|432.59|435.32|432.52|0
1652230970000|2022-05-11 01:02:50|434.87|432.07|435.09|432.29|435.09|432.29|434.87|432.07|0
1652230980000|2022-05-11 01:03:00|434.94|432.14|434.94|432.14|434.94|432.14|434.8|432|0
1652230990000|2022-05-11 01:03:10|434.8|432|434.8|432|434.8|432|434.8|432|0
1652231000000|2022-05-11 01:03:20|434.5|431.7|434.8|432|434.94|432.14|434.5|431.7|0
1652231010000|2022-05-11 01:03:30|434.94|432.14|434.8|432|434.94|432.14|434.8|432|0
1652231020000|2022-05-11 01:03:40|434.94|432.14|434.94|432.14|434.94|432.14|434.94|432.14|0
1652231030000|2022-05-11 01:03:50|434.8|432|434.65|431.85|434.8|432|434.5|431.7|0
1652231040000|2022-05-11 01:04:00|434.8|432|434.8|432|434.8|432|434.8|432|0
1652231050000|2022-05-11 01:04:10|434.58|431.78|434.06|431.26|434.58|431.78|434.06|431.26|0
1652231060000|2022-05-11 01:04:20|433.99|431.19|434.06|431.26|434.2|431.4|433.99|431.19|0
1652231070000|2022-05-11 01:04:30|433.99|431.19|434.06|431.26|434.06|431.26|433.99|431.19|0
1652231080000|2022-05-11 01:04:40|434.13|431.33|434.06|431.26|434.13|431.33|433.91|431.11|0
1652231090000|2022-05-11 01:04:50|434.2|431.4|433.99|431.19|434.2|431.4|433.99|431.19|0
1652231100000|2022-05-11 01:05:00|433.91|431.11|434.35|431.55|434.35|431.55|433.91|431.11|0
1652231110000|2022-05-11 01:05:10|434.28|431.48|434.06|431.26|434.28|431.48|434.06|431.26|0
1652231120000|2022-05-11 01:05:20|433.76|430.96|433.76|430.96|433.76|430.96|433.61|430.81|0
1652231130000|2022-05-11 01:05:30|433.91|431.11|433.98|431.18|433.98|431.18|433.91|431.11|0
1652231140000|2022-05-11 01:05:40|434.06|431.26|434.06|431.26|434.2|431.4|434.06|431.26|0
1652231150000|2022-05-11 01:05:50|433.98|431.18|433.91|431.11|433.98|431.18|433.91|431.11|0
1652231160000|2022-05-11 01:06:00|433.84|431.04|433.61|430.81|433.84|431.04|433.54|430.74|0
1652231170000|2022-05-11 01:06:10|433.76|430.96|433.84|431.04|433.84|431.04|433.76|430.96|0
1652231180000|2022-05-11 01:06:20|433.76|430.96|433.76|430.96|433.76|430.96|433.76|430.96|0
1652231190000|2022-05-11 01:06:30|433.98|431.18|433.98|431.18|433.98|431.18|433.98|431.18|0
1652231200000|2022-05-11 01:06:40|434.06|431.26|434.2|431.4|434.2|431.4|434.06|431.26|0
1652231210000|2022-05-11 01:06:50|434.35|431.55|434.5|431.7|434.5|431.7|434.28|431.48|0
1652231220000|2022-05-11 01:07:00|434.58|431.78|434.72|431.92|434.72|431.92|434.58|431.78|0
1652231230000|2022-05-11 01:07:10|434.65|431.85|434.5|431.7|434.72|431.92|434.5|431.7|0
1652231240000|2022-05-11 01:07:20|434.94|432.14|434.72|431.92|434.94|432.14|434.72|431.92|0
1652231250000|2022-05-11 01:07:30|434.65|431.85|434.5|431.7|434.65|431.85|434.5|431.7|0
1652231260000|2022-05-11 01:07:40|434.35|431.55|434.28|431.48|434.35|431.55|434.13|431.33|0
1652231270000|2022-05-11 01:07:50|434.2|431.4|434.35|431.55|434.35|431.55|434.2|431.4|0
1652231280000|2022-05-11 01:08:00|434.28|431.48|434.35|431.55|434.35|431.55|434.28|431.48|0
1652231290000|2022-05-11 01:08:10|434.57|431.77|435.09|432.29|435.09|432.29|434.57|431.77|0
1652231300000|2022-05-11 01:08:20|435.02|432.22|434.94|432.14|435.02|432.22|434.87|432.07|0
1652231310000|2022-05-11 01:08:30|434.65|431.85|434.65|431.85|434.65|431.85|434.65|431.85|0
1652231320000|2022-05-11 01:08:40|434.72|431.92|434.65|431.85|434.72|431.92|434.65|431.85|0
1652231330000|2022-05-11 01:08:50|434.79|431.99|434.72|431.92|434.79|431.99|434.65|431.85|0
1652231340000|2022-05-11 01:09:00|434.65|431.85|434.65|431.85|434.65|431.85|434.5|431.7|0
1652231350000|2022-05-11 01:09:10|434.57|431.77|434.79|431.99|434.79|431.99|434.57|431.77|0
1652231360000|2022-05-11 01:09:20|434.94|432.14|435.02|432.22|435.02|432.22|434.94|432.14|0
1652231370000|2022-05-11 01:09:30|434.94|432.14|434.79|431.99|434.94|432.14|434.79|431.99|0
1652231380000|2022-05-11 01:09:40|434.72|431.92|434.79|431.99|434.79|431.99|434.72|431.92|0
1652231390000|2022-05-11 01:09:50|435.09|432.29|435.09|432.29|435.09|432.29|435.02|432.22|0
1652231400000|2022-05-11 01:10:00|434.87|432.07|435.09|432.29|435.09|432.29|434.87|432.07|0
1652231410000|2022-05-11 01:10:10|435.17|432.37|435.53|432.73|435.53|432.73|435.17|432.37|0
1652231420000|2022-05-11 01:10:20|435.38|432.58|435.38|432.58|435.38|432.58|435.38|432.58|0
1652231430000|2022-05-11 01:10:30|435.53|432.73|435.53|432.73|436.12|433.32|435.53|432.73|0
1652231440000|2022-05-11 01:10:40|435.46|432.66|435.46|432.66|435.46|432.66|435.38|432.58|0
1652231450000|2022-05-11 01:10:50|435.24|432.44|435.31|432.51|435.31|432.51|435.09|432.29|0
1652231460000|2022-05-11 01:11:00|435.24|432.44|435.24|432.44|435.24|432.44|435.17|432.37|0
1652231470000|2022-05-11 01:11:10|435.38|432.58|435.24|432.44|435.38|432.58|435.24|432.44|0
1652231480000|2022-05-11 01:11:20|435.16|432.36|434.94|432.14|435.31|432.51|434.94|432.14|0
1652231490000|2022-05-11 01:11:30|435.02|432.22|435.09|432.29|435.16|432.36|435.02|432.22|0
1652231500000|2022-05-11 01:11:40|435.31|432.51|435.24|432.44|435.31|432.51|435.24|432.44|0
1652231510000|2022-05-11 01:11:50|435.31|432.51|435.31|432.51|435.31|432.51|435.31|432.51|0
1652231520000|2022-05-11 01:12:00|435.53|432.73|435.53|432.73|435.53|432.73|435.53|432.73|0
1652231530000|2022-05-11 01:12:10|435.83|433.03|435.9|433.1|435.9|433.1|435.83|433.03|0
1652231540000|2022-05-11 01:12:20|436.05|433.25|435.83|433.03|436.05|433.25|435.83|433.03|0
1652231550000|2022-05-11 01:12:30|435.76|432.96|435.98|433.18|436.12|433.32|435.76|432.96|0
1652231560000|2022-05-11 01:12:40|435.9|433.1|435.83|433.03|435.9|433.1|435.83|433.03|0
1652231570000|2022-05-11 01:12:50|435.9|433.1|435.98|433.18|435.98|433.18|435.9|433.1|0
1652231580000|2022-05-11 01:13:00|436.12|433.32|435.76|432.96|436.12|433.32|435.76|432.96|0
1652231590000|2022-05-11 01:13:10|435.68|432.88|435.38|432.58|435.68|432.88|435.38|432.58|0
1652231600000|2022-05-11 01:13:20|435.46|432.66|435.38|432.58|435.46|432.66|435.38|432.58|0
1652231610000|2022-05-11 01:13:30|435.46|432.66|435.23|432.43|435.46|432.66|435.23|432.43|0
1652231620000|2022-05-11 01:13:40|435.16|432.36|435.31|432.51|435.38|432.58|435.16|432.36|0
1652231630000|2022-05-11 01:13:50|435.38|432.58|435.16|432.36|435.38|432.58|435.16|432.36|0
1652231640000|2022-05-11 01:14:00|435.23|432.43|435.16|432.36|435.31|432.51|435.16|432.36|0
1652231650000|2022-05-11 01:14:10|435.23|432.43|435.23|432.43|435.23|432.43|435.16|432.36|0
1652231660000|2022-05-11 01:14:20|435.46|432.66|435.68|432.88|435.68|432.88|435.46|432.66|0
1652231670000|2022-05-11 01:14:30|435.9|433.1|435.9|433.1|435.9|433.1|435.9|433.1|0
1652231680000|2022-05-11 01:14:40|435.83|433.03|435.53|432.73|435.83|433.03|435.53|432.73|0
1652231690000|2022-05-11 01:14:50|435.68|432.88|435.61|432.81|435.68|432.88|435.61|432.81|0
1652231700000|2022-05-11 01:15:00|435.68|432.88|435.46|432.66|435.68|432.88|435.46|432.66|0
1652231710000|2022-05-11 01:15:10|435.38|432.58|435.31|432.51|435.38|432.58|435.31|432.51|0
1652231720000|2022-05-11 01:15:20|435.38|432.58|435.31|432.51|435.38|432.58|435.31|432.51|0
1652231730000|2022-05-11 01:15:30|435.23|432.43|435.16|432.36|435.23|432.43|435.16|432.36|0
1652231740000|2022-05-11 01:15:40|435.09|432.29|434.94|432.14|435.09|432.29|434.79|431.99|0
1652231750000|2022-05-11 01:15:50|435.01|432.21|435.09|432.29|435.16|432.36|435.01|432.21|0
1652231760000|2022-05-11 01:16:00|435.01|432.21|434.64|431.84|435.01|432.21|434.64|431.84|0
1652231770000|2022-05-11 01:16:10|434.79|431.99|434.49|431.69|434.79|431.99|434.49|431.69|0
1652231780000|2022-05-11 01:16:20|434.57|431.77|434.35|431.55|434.64|431.84|434.35|431.55|0
1652231790000|2022-05-11 01:16:30|434.49|431.69|434.35|431.55|434.49|431.69|434.35|431.55|0
1652231800000|2022-05-11 01:16:40|434.49|431.69|434.72|431.92|434.72|431.92|434.49|431.69|0
1652231810000|2022-05-11 01:16:50|434.79|431.99|434.57|431.77|434.79|431.99|434.57|431.77|0
1652231820000|2022-05-11 01:17:00|434.49|431.69|434.2|431.4|434.49|431.69|434.2|431.4|0
1652231830000|2022-05-11 01:17:10|433.98|431.18|434.05|431.25|434.05|431.25|433.9|431.1|0
1652231840000|2022-05-11 01:17:20|434.13|431.33|434.2|431.4|434.2|431.4|434.13|431.33|0
1652231850000|2022-05-11 01:17:30|434.35|431.55|434.2|431.4|434.35|431.55|434.2|431.4|0
1652231860000|2022-05-11 01:17:40|434.35|431.55|434.35|431.55|434.35|431.55|434.35|431.55|0
1652231870000|2022-05-11 01:17:50|434.27|431.47|434.13|431.33|434.27|431.47|434.13|431.33|0
1652231880000|2022-05-11 01:18:00|434.05|431.25|434.13|431.33|434.13|431.33|434.05|431.25|0
1652231890000|2022-05-11 01:18:10|434.05|431.25|433.98|431.18|434.05|431.25|433.98|431.18|0
1652231900000|2022-05-11 01:18:20|433.75|430.95|433.02|430.22|433.75|430.95|433.02|430.22|0
1652231910000|2022-05-11 01:18:30|433.09|430.29|433.02|430.22|433.09|430.29|432.87|430.07|0
1652231920000|2022-05-11 01:18:40|432.8|430|432.87|430.07|432.87|430.07|432.8|430|0
1652231930000|2022-05-11 01:18:50|432.95|430.15|433.09|430.29|433.09|430.29|432.87|430.07|0
1652231940000|2022-05-11 01:19:00|433.31|430.51|433.09|430.29|433.31|430.51|433.09|430.29|0
1652231950000|2022-05-11 01:19:10|433.16|430.36|433.16|430.36|433.24|430.44|433.02|430.22|0
1652231960000|2022-05-11 01:19:20|433.39|430.59|433.16|430.36|433.39|430.59|433.16|430.36|0
1652231970000|2022-05-11 01:19:30|432.95|430.15|433.02|430.22|433.02|430.22|432.95|430.15|0
1652231980000|2022-05-11 01:19:40|432.87|430.07|432.8|430|432.87|430.07|432.72|429.92|0
1652231990000|2022-05-11 01:19:50|432.72|429.92|433.16|430.36|433.16|430.36|432.72|429.92|0
1652232000000|2022-05-11 01:20:00|432.87|430.07|433.02|430.22|433.02|430.22|432.87|430.07|0
1652232010000|2022-05-11 01:20:10|432.95|430.15|432.8|430|433.16|430.36|432.8|430|0
1652232020000|2022-05-11 01:20:20|432.87|430.07|432.8|430|432.87|430.07|432.8|430|0
1652232030000|2022-05-11 01:20:30|432.87|430.07|432.87|430.07|433.02|430.22|432.72|429.92|0
1652232040000|2022-05-11 01:20:40|432.72|429.92|432.72|429.92|432.72|429.92|432.57|429.77|0
1652232050000|2022-05-11 01:20:50|432.8|430|432.65|429.85|432.8|430|432.65|429.85|0
1652232060000|2022-05-11 01:21:00|432.72|429.92|432.72|429.92|432.72|429.92|432.72|429.92|0
1652232070000|2022-05-11 01:21:10|432.57|429.77|432.65|429.85|432.72|429.92|432.57|429.77|0
1652232080000|2022-05-11 01:21:20|432.28|429.48|432.06|429.26|432.28|429.48|431.84|429.04|0
1652232090000|2022-05-11 01:21:30|432.13|429.33|431.91|429.11|432.13|429.33|431.91|429.11|0
1652232100000|2022-05-11 01:21:40|431.69|428.89|431.62|428.82|431.69|428.89|431.62|428.82|0
1652232110000|2022-05-11 01:21:50|431.54|428.74|431.69|428.89|431.69|428.89|431.54|428.74|0
1652232120000|2022-05-11 01:22:00|431.62|428.82|431.69|428.89|431.69|428.89|431.62|428.82|0
1652232130000|2022-05-11 01:22:10|431.77|428.97|431.54|428.74|431.77|428.97|431.54|428.74|0
1652232140000|2022-05-11 01:22:20|431.69|428.89|431.62|428.82|431.69|428.89|431.54|428.74|0
1652232150000|2022-05-11 01:22:30|431.69|428.89|431.25|428.45|431.69|428.89|431.25|428.45|0
1652232160000|2022-05-11 01:22:40|430.95|428.15|430.59|427.79|430.95|428.15|430.59|427.79|0
1652232170000|2022-05-11 01:22:50|430.51|427.71|430.07|427.27|430.51|427.71|430.07|427.27|0
1652232180000|2022-05-11 01:23:00|430.37|427.57|430.3|427.5|430.37|427.57|430.3|427.5|0
1652232190000|2022-05-11 01:23:10|430.22|427.42|430.44|427.64|430.51|427.71|430.22|427.42|0
1652232200000|2022-05-11 01:23:20|430.51|427.71|430.37|427.57|430.51|427.71|430.37|427.57|0
1652232210000|2022-05-11 01:23:30|430.51|427.71|430.51|427.71|430.51|427.71|430.44|427.64|0
1652232220000|2022-05-11 01:23:40|430.44|427.64|430.81|428.01|430.81|428.01|430.44|427.64|0
1652232230000|2022-05-11 01:23:50|430.95|428.15|431.03|428.23|431.03|428.23|430.95|428.15|0
1652232240000|2022-05-11 01:24:00|430.95|428.15|430.44|427.64|430.95|428.15|430.44|427.64|0
1652232250000|2022-05-11 01:24:10|430.51|427.71|429.92|427.12|430.51|427.71|429.92|427.12|0
1652232260000|2022-05-11 01:24:20|430|427.2|430|427.2|430|427.2|429.78|426.98|0
1652232270000|2022-05-11 01:24:30|429.92|427.12|430.07|427.27|430.07|427.27|429.92|427.12|0
1652232280000|2022-05-11 01:24:40|430.15|427.35|430.22|427.42|430.22|427.42|430.07|427.27|0
1652232290000|2022-05-11 01:24:50|430.07|427.27|430.22|427.42|430.22|427.42|430.07|427.27|0
1652232300000|2022-05-11 01:25:00|430.15|427.35|430.36|427.56|430.36|427.56|430.15|427.35|0
1652232310000|2022-05-11 01:25:10|430.51|427.71|430.51|427.71|430.51|427.71|430.51|427.71|0
1652232320000|2022-05-11 01:25:20|430.36|427.56|430.36|427.56|430.36|427.56|430.36|427.56|0
1652232330000|2022-05-11 01:25:30|430.44|427.64|430.51|427.71|430.51|427.71|430.36|427.56|0
1652232340000|2022-05-11 01:25:40|430.66|427.86|430.59|427.79|430.66|427.86|430.51|427.71|0
1652232350000|2022-05-11 01:25:50|430.66|427.86|430.81|428.01|430.81|428.01|430.66|427.86|0
1652232360000|2022-05-11 01:26:00|430.66|427.86|430.66|427.86|430.66|427.86|430.66|427.86|0
1652232370000|2022-05-11 01:26:10|430.8|428|430.36|427.56|430.8|428|430.36|427.56|0
1652232380000|2022-05-11 01:26:20|430.15|427.35|430.22|427.42|430.22|427.42|430.15|427.35|0
1652232390000|2022-05-11 01:26:30|430.36|427.56|430.66|427.86|430.66|427.86|430.36|427.56|0
1652232400000|2022-05-11 01:26:40|430.36|427.56|430.36|427.56|430.44|427.64|430.36|427.56|0
1652232410000|2022-05-11 01:26:50|430.29|427.49|430.36|427.56|430.36|427.56|430.29|427.49|0
1652232420000|2022-05-11 01:27:00|430.29|427.49|430.51|427.71|430.51|427.71|430.29|427.49|0
1652232430000|2022-05-11 01:27:10|430.36|427.56|430.36|427.56|430.44|427.64|430.36|427.56|0
1652232440000|2022-05-11 01:27:20|430.22|427.42|430.15|427.35|430.22|427.42|430.07|427.27|0
1652232450000|2022-05-11 01:27:30|430.22|427.42|430.36|427.56|430.36|427.56|430.22|427.42|0
1652232460000|2022-05-11 01:27:40|430.29|427.49|430.44|427.64|430.44|427.64|430.29|427.49|0
1652232470000|2022-05-11 01:27:50|430.36|427.56|430.36|427.56|430.36|427.56|430.36|427.56|0
1652232480000|2022-05-11 01:28:00|430.22|427.42|429.92|427.12|430.22|427.42|429.92|427.12|0
1652232490000|2022-05-11 01:28:10|429.78|426.98|429.78|426.98|429.78|426.98|429.78|426.98|0
1652232500000|2022-05-11 01:28:20|429.71|426.91|429.63|426.83|429.78|426.98|429.63|426.83|0
1652232510000|2022-05-11 01:28:30|429.71|426.91|429.78|426.98|429.85|427.05|429.71|426.91|0
1652232520000|2022-05-11 01:28:40|429.85|427.05|429.71|426.91|429.92|427.12|429.71|426.91|0
1652232530000|2022-05-11 01:28:50|429.78|426.98|429.85|427.05|429.85|427.05|429.78|426.98|0
1652232540000|2022-05-11 01:29:00|429.92|427.12|429.78|426.98|429.92|427.12|429.78|426.98|0
1652232550000|2022-05-11 01:29:10|429.56|426.76|429.34|426.54|429.56|426.76|429.34|426.54|0
1652232560000|2022-05-11 01:29:20|429.48|426.68|429.56|426.76|429.56|426.76|429.48|426.68|0
1652232570000|2022-05-11 01:29:30|429.63|426.83|429.7|426.9|429.78|426.98|429.63|426.83|0
1652232580000|2022-05-11 01:29:40|429.63|426.83|429.7|426.9|429.78|426.98|429.63|426.83|0
1652232590000|2022-05-11 01:29:50|429.63|426.83|429.56|426.76|429.63|426.83|429.56|426.76|0
1652232600000|2022-05-11 01:30:00|429.19|426.39|429.56|426.76|429.63|426.83|429.19|426.39|0
1652232610000|2022-05-11 01:30:10|429.7|426.9|429.78|426.98|429.78|426.98|429.7|426.9|0
1652232620000|2022-05-11 01:30:20|429.92|427.12|429.78|426.98|429.92|427.12|429.7|426.9|0
1652232630000|2022-05-11 01:30:30|429.77|426.97|429.63|426.83|429.92|427.12|429.63|426.83|0
1652232640000|2022-05-11 01:30:40|429.48|426.68|429.33|426.53|429.48|426.68|429.33|426.53|0
1652232650000|2022-05-11 01:30:50|429.19|426.39|428.89|426.09|429.19|426.39|428.75|425.95|0
1652232660000|2022-05-11 01:31:00|428.6|425.8|428.6|425.8|428.75|425.95|428.6|425.8|0
1652232670000|2022-05-11 01:31:10|428.68|425.88|428.6|425.8|428.68|425.88|428.6|425.8|0
1652232680000|2022-05-11 01:31:20|428.89|426.09|429.19|426.39|429.33|426.53|428.89|426.09|0
1652232690000|2022-05-11 01:31:30|429.26|426.46|429.26|426.46|429.26|426.46|428.89|426.09|0
1652232700000|2022-05-11 01:31:40|429.63|426.83|429.41|426.61|429.77|426.97|429.41|426.61|0
1652232710000|2022-05-11 01:31:50|429.56|426.76|430.07|427.27|430.07|427.27|429.56|426.76|0
1652232720000|2022-05-11 01:32:00|430|427.2|429.77|426.97|430|427.2|429.56|426.76|0
1652232730000|2022-05-11 01:32:10|429.92|427.12|430.51|427.71|430.51|427.71|429.92|427.12|0
1652232740000|2022-05-11 01:32:20|430.36|427.56|429.92|427.12|430.36|427.56|429.92|427.12|0
1652232750000|2022-05-11 01:32:30|430.07|427.27|430.21|427.41|430.21|427.41|430.07|427.27|0
1652232760000|2022-05-11 01:32:40|430.36|427.56|430.36|427.56|430.36|427.56|430.29|427.49|0
1652232770000|2022-05-11 01:32:50|430.51|427.71|430.07|427.27|430.51|427.71|430.07|427.27|0
1652232780000|2022-05-11 01:33:00|430|427.2|429.92|427.12|430.07|427.27|429.92|427.12|0
1652232790000|2022-05-11 01:33:10|430|427.2|430.51|427.71|430.51|427.71|430|427.2|0
1652232800000|2022-05-11 01:33:20|430.58|427.78|430.51|427.71|430.8|428|430.51|427.71|0
1652232820000|2022-05-11 01:33:40|430.44|427.64|430.07|427.27|430.44|427.64|430.07|427.27|0
1652232830000|2022-05-11 01:33:50|430.21|427.41|430.21|427.41|430.36|427.56|430.14|427.34|0
1652232840000|2022-05-11 01:34:00|430.36|427.56|430.36|427.56|430.36|427.56|430.29|427.49|0
1652232850000|2022-05-11 01:34:10|430.29|427.49|430.58|427.78|430.8|428|430.29|427.49|0
1652232860000|2022-05-11 01:34:20|430.51|427.71|430.51|427.71|430.51|427.71|430.44|427.64|0
1652232870000|2022-05-11 01:34:30|430.36|427.56|430.36|427.56|430.36|427.56|430.36|427.56|0
1652232890000|2022-05-11 01:34:50|430.14|427.34|430.21|427.41|430.21|427.41|430.14|427.34|0
1652232900000|2022-05-11 01:35:00|430.07|427.27|429.85|427.05|430.07|427.27|429.85|427.05|0
1652232910000|2022-05-11 01:35:10|429.92|427.12|429.92|427.12|430.07|427.27|429.92|427.12|0
1652232920000|2022-05-11 01:35:20|430.07|427.27|430.36|427.56|430.44|427.64|430.07|427.27|0
1652232930000|2022-05-11 01:35:30|430.65|427.85|430.8|428|430.8|428|430.65|427.85|0
1652232940000|2022-05-11 01:35:40|431.09|428.29|430.65|427.85|431.09|428.29|430.65|427.85|0
1652232950000|2022-05-11 01:35:50|430.95|428.15|431.09|428.29|431.09|428.29|430.95|428.15|0
1652232960000|2022-05-11 01:36:00|431.17|428.37|431.39|428.59|431.39|428.59|431.09|428.29|0
1652232970000|2022-05-11 01:36:10|431.24|428.44|431.32|428.52|431.32|428.52|431.24|428.44|0
1652232980000|2022-05-11 01:36:20|431.39|428.59|431.24|428.44|431.39|428.59|431.24|428.44|0
1652232990000|2022-05-11 01:36:30|431.17|428.37|431.17|428.37|431.17|428.37|431.17|428.37|0
1652233000000|2022-05-11 01:36:40|431.09|428.29|431.54|428.74|431.54|428.74|431.09|428.29|0
1652233010000|2022-05-11 01:36:50|431.61|428.81|431.83|429.03|431.91|429.11|431.61|428.81|0
1652233020000|2022-05-11 01:37:00|431.68|428.88|431.54|428.74|431.68|428.88|431.54|428.74|0
1652233030000|2022-05-11 01:37:10|431.39|428.59|431.46|428.66|431.46|428.66|431.24|428.44|0
1652233040000|2022-05-11 01:37:20|431.39|428.59|431.09|428.29|431.39|428.59|431.09|428.29|0
1652233050000|2022-05-11 01:37:30|430.95|428.15|430.8|428|430.95|428.15|430.65|427.85|0
1652233060000|2022-05-11 01:37:40|430.73|427.93|430.51|427.71|430.73|427.93|430.51|427.71|0
1652233070000|2022-05-11 01:37:50|430.58|427.78|430.51|427.71|430.58|427.78|430.51|427.71|0
1652233080000|2022-05-11 01:38:00|430.58|427.78|430.51|427.71|430.65|427.85|430.51|427.71|0
1652233090000|2022-05-11 01:38:10|430.65|427.85|430.65|427.85|430.73|427.93|430.65|427.85|0
1652233100000|2022-05-11 01:38:20|430.73|427.93|430.95|428.15|430.95|428.15|430.73|427.93|0
1652233110000|2022-05-11 01:38:30|430.88|428.08|430.51|427.71|430.88|428.08|430.51|427.71|0
1652233120000|2022-05-11 01:38:40|430.36|427.56|430.21|427.41|430.36|427.56|430.14|427.34|0
1652233130000|2022-05-11 01:38:50|429.92|427.12|430.06|427.26|430.06|427.26|429.92|427.12|0
1652233140000|2022-05-11 01:39:00|429.92|427.12|430.06|427.26|430.06|427.26|429.92|427.12|0
1652233150000|2022-05-11 01:39:10|429.92|427.12|429.92|427.12|429.92|427.12|429.92|427.12|0
1652233160000|2022-05-11 01:39:20|429.62|426.82|429.62|426.82|429.62|426.82|429.62|426.82|0
1652233170000|2022-05-11 01:39:30|429.77|426.97|429.77|426.97|429.77|426.97|429.77|426.97|0
1652233180000|2022-05-11 01:39:40|429.7|426.9|429.77|426.97|429.77|426.97|429.7|426.9|0
1652233190000|2022-05-11 01:39:50|429.92|427.12|430.06|427.26|430.06|427.26|429.92|427.12|0
1652233200000|2022-05-11 01:40:00|429.77|426.97|429.33|426.53|429.77|426.97|429.33|426.53|0
1652233210000|2022-05-11 01:40:10|429.62|426.82|429.18|426.38|429.62|426.82|429.18|426.38|0
1652233220000|2022-05-11 01:40:20|428.74|425.94|428.74|425.94|428.74|425.94|428.6|425.8|0
1652233240000|2022-05-11 01:40:40|429.04|426.24|429.18|426.38|429.18|426.38|428.89|426.09|0
1652233250000|2022-05-11 01:40:50|429.26|426.46|429.18|426.38|429.33|426.53|429.18|426.38|0
1652233260000|2022-05-11 01:41:00|429.04|426.24|429.04|426.24|429.04|426.24|429.04|426.24|0
1652233280000|2022-05-11 01:41:20|429.11|426.31|429.11|426.31|429.33|426.53|429.11|426.31|0
1652233290000|2022-05-11 01:41:30|429.04|426.24|429.04|426.24|429.18|426.38|429.04|426.24|0
1652233300000|2022-05-11 01:41:40|429.11|426.31|429.04|426.24|429.18|426.38|429.04|426.24|0
1652233310000|2022-05-11 01:41:50|428.97|426.17|428.6|425.8|428.97|426.17|428.6|425.8|0
1652233320000|2022-05-11 01:42:00|428.74|425.94|428.6|425.8|428.74|425.94|428.6|425.8|0
1652233330000|2022-05-11 01:42:10|428.74|425.94|428.74|425.94|428.74|425.94|428.74|425.94|0
1652233340000|2022-05-11 01:42:20|428.67|425.87|428.67|425.87|428.67|425.87|428.67|425.87|0
1652233350000|2022-05-11 01:42:30|428.74|425.94|428.89|426.09|428.89|426.09|428.74|425.94|0
1652233360000|2022-05-11 01:42:40|428.74|425.94|428.6|425.8|428.74|425.94|428.6|425.8|0
1652233370000|2022-05-11 01:42:50|428.82|426.02|428.97|426.17|428.97|426.17|428.82|426.02|0
1652233380000|2022-05-11 01:43:00|429.18|426.38|429.11|426.31|429.18|426.38|429.11|426.31|0
1652233390000|2022-05-11 01:43:10|429.18|426.38|429.04|426.24|429.18|426.38|429.04|426.24|0
1652233410000|2022-05-11 01:43:30|429.18|426.38|429.33|426.53|429.33|426.53|429.18|426.38|0
1652233420000|2022-05-11 01:43:40|429.18|426.38|429.18|426.38|429.18|426.38|429.18|426.38|0
1652233430000|2022-05-11 01:43:50|429.11|426.31|429.11|426.31|429.18|426.38|429.11|426.31|0
1652233440000|2022-05-11 01:44:00|429.18|426.38|429.18|426.38|429.33|426.53|429.18|426.38|0
1652233450000|2022-05-11 01:44:10|429.26|426.46|429.18|426.38|429.26|426.46|429.18|426.38|0
1652233460000|2022-05-11 01:44:20|429.11|426.31|429.18|426.38|429.18|426.38|429.04|426.24|0
1652233470000|2022-05-11 01:44:30|429.33|426.53|429.26|426.46|429.33|426.53|429.26|426.46|0
1652233480000|2022-05-11 01:44:40|429.33|426.53|428.74|425.94|429.33|426.53|428.74|425.94|0
1652233490000|2022-05-11 01:44:50|428.89|426.09|428.74|425.94|428.89|426.09|428.74|425.94|0
1652233500000|2022-05-11 01:45:00|428.6|425.8|428.6|425.8|428.6|425.8|428.6|425.8|0
1652233510000|2022-05-11 01:45:10|428.89|426.09|428.89|426.09|428.89|426.09|428.82|426.02|0
1652233520000|2022-05-11 01:45:20|429.04|426.24|429.18|426.38|429.18|426.38|429.04|426.24|0
1652233530000|2022-05-11 01:45:30|429.11|426.31|429.03|426.23|429.18|426.38|429.03|426.23|0
1652233540000|2022-05-11 01:45:40|429.18|426.38|429.03|426.23|429.26|426.46|429.03|426.23|0
1652233550000|2022-05-11 01:45:50|428.89|426.09|428.74|425.94|428.89|426.09|428.6|425.8|0
1652233560000|2022-05-11 01:46:00|428.89|426.09|428.6|425.8|428.89|426.09|428.6|425.8|0
1652233570000|2022-05-11 01:46:10|428.74|425.94|428.67|425.87|428.74|425.94|428.67|425.87|0
1652233580000|2022-05-11 01:46:20|428.6|425.8|428.59|425.79|428.6|425.8|428.59|425.79|0
1652233630000|2022-05-11 01:47:10|428.74|425.94|428.89|426.09|428.89|426.09|428.74|425.94|0
1652233640000|2022-05-11 01:47:20|428.74|425.94|428.74|425.94|428.74|425.94|428.74|425.94|0
1652233650000|2022-05-11 01:47:30|429.47|426.67|429.62|426.82|429.62|426.82|429.26|426.46|0
1652233660000|2022-05-11 01:47:40|429.7|426.9|429.33|426.53|429.7|426.9|429.33|426.53|0
1652233670000|2022-05-11 01:47:50|429.4|426.6|429.33|426.53|429.47|426.67|429.33|426.53|0
1652233680000|2022-05-11 01:48:00|429.26|426.46|429.91|427.11|429.91|427.11|429.26|426.46|0
1652233690000|2022-05-11 01:48:10|429.33|426.53|429.77|426.97|429.77|426.97|429.26|426.46|0
1652233700000|2022-05-11 01:48:20|429.47|426.67|429.47|426.67|429.47|426.67|429.33|426.53|0
1652233710000|2022-05-11 01:48:30|429.33|426.53|429.47|426.67|429.47|426.67|429.33|426.53|0
1652233720000|2022-05-11 01:48:40|429.62|426.82|429.62|426.82|429.62|426.82|429.62|426.82|0
1652233730000|2022-05-11 01:48:50|429.47|426.67|429.55|426.75|429.55|426.75|429.4|426.6|0
1652233740000|2022-05-11 01:49:00|429.47|426.67|429.47|426.67|429.47|426.67|429.33|426.53|0
1652233760000|2022-05-11 01:49:20|429.62|426.82|429.62|426.82|429.62|426.82|429.62|426.82|0
1652233770000|2022-05-11 01:49:30|429.47|426.67|429.62|426.82|429.62|426.82|429.47|426.67|0
1652233780000|2022-05-11 01:49:40|429.7|426.9|429.91|427.11|430.06|427.26|429.7|426.9|0
1652233790000|2022-05-11 01:49:50|430.06|427.26|430.06|427.26|430.06|427.26|430.06|427.26|0
1652233800000|2022-05-11 01:50:00|429.99|427.19|430.65|427.85|430.79|427.99|429.99|427.19|0
1652233810000|2022-05-11 01:50:10|430.5|427.7|430.5|427.7|430.5|427.7|430.28|427.48|0
1652233820000|2022-05-11 01:50:20|430.58|427.78|430.5|427.7|430.65|427.85|430.5|427.7|0
1652233830000|2022-05-11 01:50:30|430.58|427.78|430.79|427.99|430.79|427.99|430.5|427.7|0
1652233840000|2022-05-11 01:50:40|430.94|428.14|430.79|427.99|430.94|428.14|430.79|427.99|0
1652233850000|2022-05-11 01:50:50|430.72|427.92|430.65|427.85|430.72|427.92|430.65|427.85|0
1652233860000|2022-05-11 01:51:00|430.79|427.99|430.87|428.07|430.94|428.14|430.79|427.99|0
1652233870000|2022-05-11 01:51:10|430.65|427.85|430.58|427.78|430.65|427.85|430.58|427.78|0
1652233880000|2022-05-11 01:51:20|430.5|427.7|430.65|427.85|430.65|427.85|430.5|427.7|0
1652233890000|2022-05-11 01:51:30|430.58|427.78|430.65|427.85|430.65|427.85|430.5|427.7|0
1652233900000|2022-05-11 01:51:40|430.5|427.7|430.65|427.85|430.65|427.85|430.5|427.7|0
1652233910000|2022-05-11 01:51:50|430.5|427.7|430.5|427.7|430.5|427.7|430.5|427.7|0
1652233920000|2022-05-11 01:52:00|430.58|427.78|430.35|427.55|430.58|427.78|430.35|427.55|0
1652233930000|2022-05-11 01:52:10|430.5|427.7|430.43|427.63|430.5|427.7|430.43|427.63|0
1652233940000|2022-05-11 01:52:20|430.5|427.7|430.65|427.85|430.65|427.85|430.5|427.7|0
1652233950000|2022-05-11 01:52:30|430.58|427.78|430.35|427.55|430.58|427.78|430.35|427.55|0
1652233960000|2022-05-11 01:52:40|430.43|427.63|430.5|427.7|430.5|427.7|430.43|427.63|0
1652233970000|2022-05-11 01:52:50|430.35|427.55|429.76|426.96|430.35|427.55|429.76|426.96|0
1652233980000|2022-05-11 01:53:00|429.32|426.52|429.11|426.31|429.32|426.52|429.11|426.31|0
1652233990000|2022-05-11 01:53:10|429.18|426.38|428.96|426.16|429.18|426.38|428.96|426.16|0
1652234000000|2022-05-11 01:53:20|428.88|426.08|428.88|426.08|429.03|426.23|428.88|426.08|0
1652234020000|2022-05-11 01:53:40|428.96|426.16|429.03|426.23|429.03|426.23|428.96|426.16|0
1652234030000|2022-05-11 01:53:50|428.96|426.16|428.74|425.94|428.96|426.16|428.74|425.94|0
1652234040000|2022-05-11 01:54:00|428.59|425.79|428.88|426.08|429.03|426.23|428.59|425.79|0
1652234050000|2022-05-11 01:54:10|428.74|425.94|428.74|425.94|428.74|425.94|428.59|425.79|0
1652234060000|2022-05-11 01:54:20|428.59|425.79|427.27|424.47|428.59|425.79|427.27|424.47|0
1652234070000|2022-05-11 01:54:30|427.42|424.62|427.71|424.91|427.71|424.91|427.27|424.47|0
1652234080000|2022-05-11 01:54:40|427.57|424.77|427.42|424.62|427.57|424.77|427.42|424.62|0
1652234090000|2022-05-11 01:54:50|427.57|424.77|427.71|424.91|427.86|425.06|427.57|424.77|0
1652234110000|2022-05-11 01:55:10|427.86|425.06|427.71|424.91|427.86|425.06|427.71|424.91|0
1652234120000|2022-05-11 01:55:20|427.79|424.99|427.86|425.06|427.86|425.06|427.79|424.99|0
1652234130000|2022-05-11 01:55:30|427.71|424.91|427.57|424.77|427.71|424.91|427.57|424.77|0
1652234140000|2022-05-11 01:55:40|427.42|424.62|427.42|424.62|427.42|424.62|427.42|424.62|0
1652234150000|2022-05-11 01:55:50|427.27|424.47|427.27|424.47|427.42|424.62|427.27|424.47|0
1652234190000|2022-05-11 01:56:30|427.35|424.55|427.27|424.47|427.35|424.55|427.27|424.47|0
1652234200000|2022-05-11 01:56:40|427.42|424.62|427.42|424.62|427.57|424.77|427.42|424.62|0
1652234210000|2022-05-11 01:56:50|427.57|424.77|427.64|424.84|427.64|424.84|427.57|424.77|0
1652234220000|2022-05-11 01:57:00|427.57|424.77|427.5|424.7|427.57|424.77|427.42|424.62|0
1652234230000|2022-05-11 01:57:10|427.57|424.77|427.57|424.77|427.57|424.77|427.42|424.62|0
1652234240000|2022-05-11 01:57:20|427.42|424.62|427.57|424.77|427.57|424.77|427.42|424.62|0
1652234250000|2022-05-11 01:57:30|427.42|424.62|427.42|424.62|427.42|424.62|427.42|424.62|0
1652234260000|2022-05-11 01:57:40|427.57|424.77|427.42|424.62|427.57|424.77|427.42|424.62|0
1652234280000|2022-05-11 01:58:00|427.5|424.7|427.42|424.62|427.5|424.7|427.42|424.62|0
1652234290000|2022-05-11 01:58:10|427.27|424.47|427.27|424.47|427.27|424.47|427.27|424.47|0
1652234300000|2022-05-11 01:58:20|427.57|424.77|427.42|424.62|427.57|424.77|427.42|424.62|0
1652234310000|2022-05-11 01:58:30|427.13|424.33|426.98|424.18|427.13|424.33|426.98|424.18|0
1652234320000|2022-05-11 01:58:40|427.13|424.33|427.27|424.47|427.27|424.47|426.91|424.11|0
1652234330000|2022-05-11 01:58:50|427.35|424.55|427.13|424.33|427.35|424.55|427.13|424.33|0
1652234340000|2022-05-11 01:59:00|427.06|424.26|427.27|424.47|427.27|424.47|426.98|424.18|0
1652234350000|2022-05-11 01:59:10|427.86|425.06|427.27|424.47|427.86|425.06|427.27|424.47|0
1652234360000|2022-05-11 01:59:20|427.35|424.55|427.27|424.47|427.42|424.62|427.27|424.47|0
1652234370000|2022-05-11 01:59:30|427.2|424.4|427.27|424.47|427.27|424.47|427.2|424.4|0
1652234380000|2022-05-11 01:59:40|427.13|424.33|427.42|424.62|427.42|424.62|427.13|424.33|0
1652234390000|2022-05-11 01:59:50|427.27|424.47|427.27|424.47|427.35|424.55|427.27|424.47|0
1652234400000|2022-05-11 02:00:00|427.42|424.62|428.15|425.35|428.15|425.35|427.42|424.62|0
1652234410000|2022-05-11 02:00:10|428.3|425.5|428|425.2|428.3|425.5|428|425.2|0
1652234420000|2022-05-11 02:00:20|428.08|425.28|427.71|424.91|428.08|425.28|427.71|424.91|0
1652234430000|2022-05-11 02:00:30|427.56|424.76|427.79|424.99|427.86|425.06|427.56|424.76|0
1652234440000|2022-05-11 02:00:40|427.71|424.91|427.79|424.99|427.79|424.99|427.71|424.91|0
1652234450000|2022-05-11 02:00:50|427.86|425.06|427.86|425.06|428|425.2|427.86|425.06|0
1652234460000|2022-05-11 02:01:00|427.79|424.99|427.79|424.99|427.79|424.99|427.79|424.99|0
1652234470000|2022-05-11 02:01:10|427.71|424.91|427.56|424.76|427.71|424.91|427.49|424.69|0
1652234480000|2022-05-11 02:01:20|427.49|424.69|427.42|424.62|427.49|424.69|427.42|424.62|0
1652234500000|2022-05-11 02:01:40|427.35|424.55|427.56|424.76|427.56|424.76|427.35|424.55|0
1652234510000|2022-05-11 02:01:50|427.42|424.62|427.42|424.62|427.49|424.69|427.42|424.62|0
1652234520000|2022-05-11 02:02:00|427.49|424.69|427.35|424.55|427.49|424.69|427.35|424.55|0
1652234530000|2022-05-11 02:02:10|427.27|424.47|427.42|424.62|427.42|424.62|427.27|424.47|0
1652234540000|2022-05-11 02:02:20|427.56|424.76|427.56|424.76|427.56|424.76|427.56|424.76|0
1652234550000|2022-05-11 02:02:30|427.71|424.91|427.42|424.62|427.71|424.91|427.42|424.62|0
1652234560000|2022-05-11 02:02:40|427.56|424.76|427.56|424.76|427.56|424.76|427.56|424.76|0
1652234570000|2022-05-11 02:02:50|427.49|424.69|427.56|424.76|427.56|424.76|427.49|424.69|0
1652234580000|2022-05-11 02:03:00|427.27|424.47|427.42|424.62|427.42|424.62|427.27|424.47|0
1652234590000|2022-05-11 02:03:10|427.64|424.84|427.49|424.69|427.64|424.84|427.49|424.69|0
1652234600000|2022-05-11 02:03:20|427.42|424.62|427.56|424.76|427.56|424.76|427.42|424.62|0
1652234630000|2022-05-11 02:03:50|427.64|424.84|427.56|424.76|427.64|424.84|427.56|424.76|0
1652234640000|2022-05-11 02:04:00|427.71|424.91|427.71|424.91|427.71|424.91|427.71|424.91|0
1652234650000|2022-05-11 02:04:10|427.56|424.76|427.56|424.76|427.56|424.76|427.56|424.76|0
1652234660000|2022-05-11 02:04:20|427.42|424.62|427.49|424.69|427.49|424.69|427.42|424.62|0
1652234670000|2022-05-11 02:04:30|427.42|424.62|427.35|424.55|427.42|424.62|427.35|424.55|0
1652234680000|2022-05-11 02:04:40|427.27|424.47|427.05|424.25|427.27|424.47|426.98|424.18|0
1652234690000|2022-05-11 02:04:50|427.12|424.32|427.12|424.32|427.12|424.32|427.05|424.25|0
1652234700000|2022-05-11 02:05:00|427.05|424.25|426.76|423.96|427.12|424.32|426.76|423.96|0
1652234710000|2022-05-11 02:05:10|426.69|423.89|426.69|423.89|426.83|424.03|426.69|423.89|0
1652234720000|2022-05-11 02:05:20|426.76|423.96|426.76|423.96|426.76|423.96|426.76|423.96|0
1652234730000|2022-05-11 02:05:30|426.83|424.03|426.83|424.03|426.91|424.11|426.83|424.03|0
1652234740000|2022-05-11 02:05:40|426.76|423.96|426.76|423.96|426.83|424.03|426.76|423.96|0
1652234750000|2022-05-11 02:05:50|426.83|424.03|426.54|423.74|426.83|424.03|426.39|423.59|0
1652234760000|2022-05-11 02:06:00|426.47|423.67|426.39|423.59|426.54|423.74|426.39|423.59|0
1652234770000|2022-05-11 02:06:10|426.54|423.74|426.83|424.03|426.83|424.03|426.54|423.74|0
1652234780000|2022-05-11 02:06:20|426.91|424.11|426.76|423.96|426.91|424.11|426.68|423.88|0
1652234790000|2022-05-11 02:06:30|426.68|423.88|426.61|423.81|426.68|423.88|426.61|423.81|0
1652234800000|2022-05-11 02:06:40|426.39|423.59|426.54|423.74|426.54|423.74|426.25|423.45|0
1652234810000|2022-05-11 02:06:50|426.61|423.81|426.32|423.52|426.61|423.81|426.32|423.52|0
1652234820000|2022-05-11 02:07:00|426.68|423.88|426.68|423.88|426.68|423.88|426.54|423.74|0
1652234830000|2022-05-11 02:07:10|426.54|423.74|426.83|424.03|426.83|424.03|426.54|423.74|0
1652234840000|2022-05-11 02:07:20|426.76|423.96|426.83|424.03|426.83|424.03|426.76|423.96|0
1652234850000|2022-05-11 02:07:30|426.54|423.74|426.25|423.45|426.54|423.74|426.25|423.45|0
1652234860000|2022-05-11 02:07:40|426.32|423.52|426.39|423.59|426.39|423.59|426.32|423.52|0
1652234870000|2022-05-11 02:07:50|426.1|423.3|425.95|423.15|426.1|423.3|425.95|423.15|0
1652234880000|2022-05-11 02:08:00|425.81|423.01|425.95|423.15|425.95|423.15|425.66|422.86|0
1652234890000|2022-05-11 02:08:10|425.66|422.86|424.93|422.13|425.66|422.86|424.93|422.13|0
1652234900000|2022-05-11 02:08:20|425.37|422.57|425.22|422.42|425.37|422.57|425.22|422.42|0
1652234910000|2022-05-11 02:08:30|424.93|422.13|424.93|422.13|424.93|422.13|424.93|422.13|0
1652234920000|2022-05-11 02:08:40|425.08|422.28|424.93|422.13|425.08|422.28|424.93|422.13|0
1652234930000|2022-05-11 02:08:50|425.08|422.28|425.08|422.28|425.08|422.28|425.08|422.28|0
1652234940000|2022-05-11 02:09:00|424.93|422.13|424.93|422.13|425.08|422.28|424.93|422.13|0
1652234950000|2022-05-11 02:09:10|425.08|422.28|425.08|422.28|425.22|422.42|425.08|422.28|0
1652234960000|2022-05-11 02:09:20|425.15|422.35|425.22|422.42|425.22|422.42|425.15|422.35|0
1652234970000|2022-05-11 02:09:30|425.08|422.28|425.08|422.28|425.08|422.28|424.93|422.13|0
1652234980000|2022-05-11 02:09:40|424.93|422.13|424.93|422.13|424.93|422.13|424.93|422.13|0
1652235000000|2022-05-11 02:10:00|425.22|422.42|424.93|422.13|425.22|422.42|424.93|422.13|0
1652235010000|2022-05-11 02:10:10|425.22|422.42|425.22|422.42|425.22|422.42|425.15|422.35|0
1652235020000|2022-05-11 02:10:20|425.3|422.5|425.37|422.57|425.37|422.57|425.3|422.5|0
1652235030000|2022-05-11 02:10:30|425.3|422.5|425.3|422.5|425.37|422.57|425.3|422.5|0
1652235040000|2022-05-11 02:10:40|425.22|422.42|425.22|422.42|425.22|422.42|425.08|422.28|0
1652235050000|2022-05-11 02:10:50|425.45|422.65|425.45|422.65|425.45|422.65|425.37|422.57|0
1652235060000|2022-05-11 02:11:00|425.37|422.57|425.37|422.57|425.37|422.57|425.37|422.57|0
1652235070000|2022-05-11 02:11:10|425.22|422.42|425.01|422.21|425.22|422.42|424.93|422.13|0
1652235080000|2022-05-11 02:11:20|424.93|422.13|424.93|422.13|424.93|422.13|424.93|422.13|0
1652235110000|2022-05-11 02:11:50|425.01|422.21|425.08|422.28|425.08|422.28|424.93|422.13|0
1652235120000|2022-05-11 02:12:00|425.15|422.35|424.93|422.13|425.15|422.35|424.93|422.13|0
1652235150000|2022-05-11 02:12:30|425.08|422.28|425.22|422.42|425.22|422.42|425.08|422.28|0
1652235160000|2022-05-11 02:12:40|425.37|422.57|425.37|422.57|425.37|422.57|425.22|422.42|0
1652235170000|2022-05-11 02:12:50|425.22|422.42|425.08|422.28|425.22|422.42|425.08|422.28|0
1652235180000|2022-05-11 02:13:00|425.22|422.42|425.08|422.28|425.22|422.42|425.08|422.28|0
1652235190000|2022-05-11 02:13:10|425.15|422.35|425.22|422.42|425.3|422.5|425.15|422.35|0
1652235200000|2022-05-11 02:13:20|425.37|422.57|425.37|422.57|425.37|422.57|425.37|422.57|0
1652235210000|2022-05-11 02:13:30|425.51|422.71|425.44|422.64|425.51|422.71|425.44|422.64|0
1652235220000|2022-05-11 02:13:40|425.37|422.57|425.22|422.42|425.37|422.57|425.22|422.42|0
1652235230000|2022-05-11 02:13:50|425.37|422.57|425.08|422.28|425.37|422.57|425.08|422.28|0
1652235240000|2022-05-11 02:14:00|424.93|422.13|425.08|422.28|425.08|422.28|424.93|422.13|0
1652235250000|2022-05-11 02:14:10|425.22|422.42|425.51|422.71|425.51|422.71|425.22|422.42|0
1652235260000|2022-05-11 02:14:20|425.22|422.42|425.08|422.28|425.22|422.42|424.93|422.13|0
1652235270000|2022-05-11 02:14:30|425.22|422.42|425.3|422.5|425.3|422.5|425.22|422.42|0
1652235280000|2022-05-11 02:14:40|425.22|422.42|425.37|422.57|425.37|422.57|425.22|422.42|0
1652235300000|2022-05-11 02:15:00|425.22|422.42|425.22|422.42|425.37|422.57|425.22|422.42|0
1652235310000|2022-05-11 02:15:10|425.3|422.5|425.51|422.71|425.51|422.71|425.3|422.5|0
1652235320000|2022-05-11 02:15:20|425.59|422.79|425.59|422.79|425.59|422.79|425.59|422.79|0
1652235330000|2022-05-11 02:15:30|425.8|423|425.8|423|425.8|423|425.66|422.86|0
1652235340000|2022-05-11 02:15:40|425.66|422.86|425.8|423|425.8|423|425.66|422.86|0
1652235350000|2022-05-11 02:15:50|425.66|422.86|425.59|422.79|425.66|422.86|425.51|422.71|0
1652235360000|2022-05-11 02:16:00|425.51|422.71|425.95|423.15|425.95|423.15|425.51|422.71|0
1652235370000|2022-05-11 02:16:10|426.1|423.3|425.95|423.15|426.1|423.3|425.95|423.15|0
1652235380000|2022-05-11 02:16:20|426.1|423.3|426.03|423.23|426.1|423.3|426.03|423.23|0
1652235390000|2022-05-11 02:16:30|425.95|423.15|425.95|423.15|425.95|423.15|425.95|423.15|0
1652235400000|2022-05-11 02:16:40|426.1|423.3|426.1|423.3|426.1|423.3|426.1|423.3|0
1652235410000|2022-05-11 02:16:50|426.17|423.37|425.95|423.15|426.17|423.37|425.95|423.15|0
1652235420000|2022-05-11 02:17:00|425.8|423|425.66|422.86|425.8|423|425.66|422.86|0
1652235430000|2022-05-11 02:17:10|425.73|422.93|425.66|422.86|425.73|422.93|425.59|422.79|0
1652235440000|2022-05-11 02:17:20|425.51|422.71|425.51|422.71|425.51|422.71|425.37|422.57|0
1652235450000|2022-05-11 02:17:30|425.37|422.57|425.51|422.71|425.51|422.71|425.37|422.57|0
1652235460000|2022-05-11 02:17:40|425.37|422.57|425.37|422.57|425.37|422.57|425.37|422.57|0
1652235470000|2022-05-11 02:17:50|425.51|422.71|425.51|422.71|425.59|422.79|425.51|422.71|0
1652235480000|2022-05-11 02:18:00|425.37|422.57|425.37|422.57|425.37|422.57|425.37|422.57|0
1652235490000|2022-05-11 02:18:10|425.22|422.42|425.51|422.71|425.51|422.71|425.22|422.42|0
1652235500000|2022-05-11 02:18:20|425.44|422.64|425.44|422.64|425.59|422.79|425.44|422.64|0
1652235510000|2022-05-11 02:18:30|425.51|422.71|425.51|422.71|425.51|422.71|425.51|422.71|0
1652235520000|2022-05-11 02:18:40|425.44|422.64|425.37|422.57|425.51|422.71|425.37|422.57|0
1652235530000|2022-05-11 02:18:50|425.07|422.27|425.07|422.27|425.07|422.27|425.07|422.27|0
1652235540000|2022-05-11 02:19:00|425.22|422.42|425.07|422.27|425.22|422.42|425.07|422.27|0
1652235550000|2022-05-11 02:19:10|425.37|422.57|425.37|422.57|425.51|422.71|425.37|422.57|0
1652235560000|2022-05-11 02:19:20|425.3|422.5|425.22|422.42|425.3|422.5|425.22|422.42|0
1652235570000|2022-05-11 02:19:30|424.93|422.13|424.93|422.13|424.93|422.13|424.93|422.13|0
1652235580000|2022-05-11 02:19:40|425.07|422.27|424.93|422.13|425.07|422.27|424.93|422.13|0
1652235590000|2022-05-11 02:19:50|425.07|422.27|424.93|422.13|425.07|422.27|424.93|422.13|0
1652235600000|2022-05-11 02:20:00|425.07|422.27|425.07|422.27|425.07|422.27|425.07|422.27|0
1652235610000|2022-05-11 02:20:10|424.93|422.13|424.93|422.13|424.93|422.13|424.93|422.13|0
1652235620000|2022-05-11 02:20:20|425|422.2|424.93|422.13|425|422.2|424.93|422.13|0
1652235640000|2022-05-11 02:20:40|424.05|421.25|423.91|421.11|424.05|421.25|423.91|421.11|0
1652235650000|2022-05-11 02:20:50|424.49|421.69|424.78|421.98|424.78|421.98|424.35|421.55|0
1652235660000|2022-05-11 02:21:00|424.64|421.84|424.78|421.98|424.78|421.98|424.64|421.84|0
1652235670000|2022-05-11 02:21:10|424.64|421.84|424.35|421.55|424.64|421.84|424.35|421.55|0
1652235680000|2022-05-11 02:21:20|423.91|421.11|424.35|421.55|424.57|421.77|423.91|421.11|0
1652235690000|2022-05-11 02:21:30|423.62|420.82|423.76|420.96|423.91|421.11|423.62|420.82|0
1652235700000|2022-05-11 02:21:40|423.62|420.82|423.91|421.11|424.05|421.25|423.62|420.82|0
1652235710000|2022-05-11 02:21:50|424.05|421.25|424.2|421.4|424.2|421.4|424.05|421.25|0
1652235720000|2022-05-11 02:22:00|424.13|421.33|424.35|421.55|424.35|421.55|424.13|421.33|0
1652235730000|2022-05-11 02:22:10|424.13|421.33|424.13|421.33|424.13|421.33|424.13|421.33|0
1652235740000|2022-05-11 02:22:20|424.05|421.25|424.05|421.25|424.05|421.25|424.05|421.25|0
1652235760000|2022-05-11 02:22:40|424.2|421.4|424.2|421.4|424.2|421.4|424.2|421.4|0
1652235770000|2022-05-11 02:22:50|423.33|420.53|423.4|420.6|423.4|420.6|423.18|420.38|0
1652235780000|2022-05-11 02:23:00|423.04|420.24|423.11|420.31|423.18|420.38|423.04|420.24|0
1652235790000|2022-05-11 02:23:10|423.18|420.38|423.33|420.53|423.33|420.53|423.18|420.38|0
1652235800000|2022-05-11 02:23:20|423.4|420.6|423.33|420.53|423.47|420.67|423.33|420.53|0
1652235810000|2022-05-11 02:23:30|423.04|420.24|423.04|420.24|423.18|420.38|423.04|420.24|0
1652235820000|2022-05-11 02:23:40|422.89|420.09|423.33|420.53|423.33|420.53|422.89|420.09|0
1652235830000|2022-05-11 02:23:50|423.47|420.67|423.47|420.67|423.47|420.67|423.47|420.67|0
1652235840000|2022-05-11 02:24:00|423.62|420.82|423.62|420.82|423.62|420.82|423.62|420.82|0
1652235850000|2022-05-11 02:24:10|423.47|420.67|423.33|420.53|423.47|420.67|423.18|420.38|0
1652235860000|2022-05-11 02:24:20|423.4|420.6|423.4|420.6|423.47|420.67|423.4|420.6|0
1652235870000|2022-05-11 02:24:30|423.47|420.67|423.47|420.67|423.47|420.67|423.47|420.67|0
1652235880000|2022-05-11 02:24:40|423.62|420.82|423.55|420.75|423.62|420.82|423.55|420.75|0
1652235890000|2022-05-11 02:24:50|423.47|420.67|423.62|420.82|423.62|420.82|423.47|420.67|0
1652235900000|2022-05-11 02:25:00|423.55|420.75|423.47|420.67|423.55|420.75|423.47|420.67|0
1652235910000|2022-05-11 02:25:10|423.62|420.82|423.62|420.82|423.62|420.82|423.47|420.67|0
1652235930000|2022-05-11 02:25:30|423.47|420.67|423.47|420.67|423.47|420.67|423.4|420.6|0
1652235940000|2022-05-11 02:25:40|423.62|420.82|423.55|420.75|423.62|420.82|423.47|420.67|0
1652235950000|2022-05-11 02:25:50|423.47|420.67|423.62|420.82|423.62|420.82|423.47|420.67|0
1652235960000|2022-05-11 02:26:00|423.47|420.67|423.33|420.53|423.47|420.67|423.33|420.53|0
1652235970000|2022-05-11 02:26:10|423.18|420.38|423.33|420.53|423.33|420.53|423.18|420.38|0
1652235980000|2022-05-11 02:26:20|423.26|420.46|423.18|420.38|423.26|420.46|423.18|420.38|0
1652235990000|2022-05-11 02:26:30|423.33|420.53|423.33|420.53|423.47|420.67|423.33|420.53|0
1652236000000|2022-05-11 02:26:40|423.47|420.67|423.33|420.53|423.47|420.67|423.33|420.53|0
1652236010000|2022-05-11 02:26:50|423.47|420.67|423.62|420.82|423.62|420.82|423.47|420.67|0
1652236020000|2022-05-11 02:27:00|423.76|420.96|423.76|420.96|423.84|421.04|423.76|420.96|0
1652236030000|2022-05-11 02:27:10|423.62|420.82|423.62|420.82|423.62|420.82|423.55|420.75|0
1652236040000|2022-05-11 02:27:20|423.47|420.67|423.47|420.67|423.55|420.75|423.47|420.67|0
1652236050000|2022-05-11 02:27:30|423.4|420.6|423.4|420.6|423.4|420.6|423.32|420.52|0
1652236060000|2022-05-11 02:27:40|423.32|420.52|423.47|420.67|423.47|420.67|423.32|420.52|0
1652236070000|2022-05-11 02:27:50|423.32|420.52|423.32|420.52|423.32|420.52|423.18|420.38|0
1652236080000|2022-05-11 02:28:00|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1652236090000|2022-05-11 02:28:10|423.25|420.45|423.18|420.38|423.25|420.45|423.18|420.38|0
1652236110000|2022-05-11 02:28:30|423.11|420.31|423.32|420.52|423.32|420.52|423.11|420.31|0
1652236120000|2022-05-11 02:28:40|423.18|420.38|423.18|420.38|423.18|420.38|423.11|420.31|0
1652236130000|2022-05-11 02:28:50|423.32|420.52|423.32|420.52|423.32|420.52|423.32|420.52|0
1652236140000|2022-05-11 02:29:00|423.47|420.67|423.61|420.81|423.61|420.81|423.47|420.67|0
1652236150000|2022-05-11 02:29:10|423.76|420.96|423.55|420.75|423.76|420.96|423.55|420.75|0
1652236160000|2022-05-11 02:29:20|423.61|420.81|423.4|420.6|423.61|420.81|423.32|420.52|0
1652236170000|2022-05-11 02:29:30|423.47|420.67|423.47|420.67|423.47|420.67|423.4|420.6|0
1652236180000|2022-05-11 02:29:40|423.4|420.6|423.32|420.52|423.47|420.67|423.32|420.52|0
1652236190000|2022-05-11 02:29:50|423.4|420.6|423.32|420.52|423.4|420.6|423.32|420.52|0
1652236200000|2022-05-11 02:30:00|423.47|420.67|423.32|420.52|423.47|420.67|423.32|420.52|0
1652236210000|2022-05-11 02:30:10|423.4|420.6|423.32|420.52|423.4|420.6|423.32|420.52|0
1652236220000|2022-05-11 02:30:20|423.25|420.45|423.25|420.45|423.25|420.45|423.25|420.45|0
1652236230000|2022-05-11 02:30:30|423.18|420.38|423.25|420.45|423.25|420.45|423.18|420.38|0
1652236240000|2022-05-11 02:30:40|423.32|420.52|423.25|420.45|423.32|420.52|423.25|420.45|0
1652236250000|2022-05-11 02:30:50|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1652236260000|2022-05-11 02:31:00|423.03|420.23|423.18|420.38|423.18|420.38|423.03|420.23|0
1652236270000|2022-05-11 02:31:10|423.11|420.31|423.11|420.31|423.18|420.38|423.03|420.23|0
1652236280000|2022-05-11 02:31:20|423.03|420.23|422.89|420.09|423.03|420.23|422.89|420.09|0
1652236290000|2022-05-11 02:31:30|423.03|420.23|422.89|420.09|423.03|420.23|422.89|420.09|0
1652236300000|2022-05-11 02:31:40|423.03|420.23|422.89|420.09|423.03|420.23|422.89|420.09|0
1652236310000|2022-05-11 02:31:50|423.03|420.23|423.03|420.23|423.03|420.23|423.03|420.23|0
1652236320000|2022-05-11 02:32:00|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1652236330000|2022-05-11 02:32:10|423.32|420.52|423.25|420.45|423.32|420.52|423.25|420.45|0
1652236340000|2022-05-11 02:32:20|423.32|420.52|423.32|420.52|423.32|420.52|423.25|420.45|0
1652236350000|2022-05-11 02:32:30|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1652236360000|2022-05-11 02:32:40|423.03|420.23|423.32|420.52|423.32|420.52|423.03|420.23|0
1652236370000|2022-05-11 02:32:50|423.18|420.38|423.18|420.38|423.32|420.52|423.18|420.38|0
1652236380000|2022-05-11 02:33:00|423.03|420.23|423.03|420.23|423.03|420.23|423.03|420.23|0
1652236400000|2022-05-11 02:33:20|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1652236410000|2022-05-11 02:33:30|423.11|420.31|423.03|420.23|423.11|420.31|423.03|420.23|0
1652236440000|2022-05-11 02:34:00|422.96|420.16|423.03|420.23|423.03|420.23|422.96|420.16|0
1652236450000|2022-05-11 02:34:10|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1652236460000|2022-05-11 02:34:20|423.11|420.31|423.03|420.23|423.11|420.31|423.03|420.23|0
1652236470000|2022-05-11 02:34:30|422.89|420.09|422.96|420.16|423.03|420.23|422.89|420.09|0
1652236480000|2022-05-11 02:34:40|423.03|420.23|422.96|420.16|423.03|420.23|422.89|420.09|0
1652236490000|2022-05-11 02:34:50|423.03|420.23|423.03|420.23|423.03|420.23|423.03|420.23|0
1652236500000|2022-05-11 02:35:00|423.18|420.38|423.32|420.52|423.47|420.67|423.18|420.38|0
1652236510000|2022-05-11 02:35:10|423.4|420.6|423.4|420.6|423.4|420.6|423.4|420.6|0
1652236520000|2022-05-11 02:35:20|423.47|420.67|423.47|420.67|423.47|420.67|423.47|420.67|0
1652236530000|2022-05-11 02:35:30|423.61|420.81|423.61|420.81|423.61|420.81|423.54|420.74|0
1652236540000|2022-05-11 02:35:40|423.54|420.74|423.47|420.67|423.54|420.74|423.47|420.67|0
1652236560000|2022-05-11 02:36:00|423.61|420.81|423.76|420.96|423.76|420.96|423.61|420.81|0
1652236570000|2022-05-11 02:36:10|423.9|421.1|423.83|421.03|423.9|421.1|423.76|420.96|0
1652236580000|2022-05-11 02:36:20|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1652236590000|2022-05-11 02:36:30|423.76|420.96|423.9|421.1|423.9|421.1|423.76|420.96|0
1652236600000|2022-05-11 02:36:40|424.05|421.25|424.19|421.39|424.19|421.39|424.05|421.25|0
1652236610000|2022-05-11 02:36:50|424.12|421.32|423.9|421.1|424.12|421.32|423.9|421.1|0
1652236620000|2022-05-11 02:37:00|423.98|421.18|423.98|421.18|424.12|421.32|423.98|421.18|0
1652236630000|2022-05-11 02:37:10|424.05|421.25|424.05|421.25|424.05|421.25|424.05|421.25|0
1652236640000|2022-05-11 02:37:20|424.19|421.39|424.05|421.25|424.19|421.39|424.05|421.25|0
1652236650000|2022-05-11 02:37:30|424.19|421.39|424.12|421.32|424.19|421.39|424.12|421.32|0
1652236660000|2022-05-11 02:37:40|424.19|421.39|424.05|421.25|424.19|421.39|424.05|421.25|0
1652236680000|2022-05-11 02:38:00|424.19|421.39|424.34|421.54|424.34|421.54|424.19|421.39|0
1652236690000|2022-05-11 02:38:10|424.19|421.39|424.34|421.54|424.34|421.54|424.19|421.39|0
1652236700000|2022-05-11 02:38:20|424.19|421.39|424.12|421.32|424.19|421.39|424.05|421.25|0
1652236710000|2022-05-11 02:38:30|424.05|421.25|424.05|421.25|424.19|421.39|424.05|421.25|0
1652236730000|2022-05-11 02:38:50|423.9|421.1|423.83|421.03|423.9|421.1|423.83|421.03|0
1652236740000|2022-05-11 02:39:00|423.9|421.1|423.47|420.67|423.9|421.1|423.4|420.6|0
1652236750000|2022-05-11 02:39:10|423.61|420.81|423.54|420.74|423.61|420.81|423.54|420.74|0
1652236760000|2022-05-11 02:39:20|423.61|420.81|423.61|420.81|423.61|420.81|423.54|420.74|0
1652236770000|2022-05-11 02:39:30|423.76|420.96|423.76|420.96|423.83|421.03|423.76|420.96|0
1652236790000|2022-05-11 02:39:50|423.9|421.1|423.61|420.81|423.9|421.1|423.61|420.81|0
1652236800000|2022-05-11 02:40:00|423.54|420.74|423.46|420.66|423.54|420.74|423.46|420.66|0
1652236810000|2022-05-11 02:40:10|423.54|420.74|423.54|420.74|423.54|420.74|423.46|420.66|0
1652236820000|2022-05-11 02:40:20|423.61|420.81|423.32|420.52|423.61|420.81|423.32|420.52|0
1652236840000|2022-05-11 02:40:40|423.25|420.45|423.17|420.37|423.25|420.45|423.17|420.37|0
1652236850000|2022-05-11 02:40:50|423.32|420.52|423.61|420.81|423.61|420.81|423.32|420.52|0
1652236860000|2022-05-11 02:41:00|423.69|420.89|423.75|420.95|423.75|420.95|423.69|420.89|0
1652236880000|2022-05-11 02:41:20|423.68|420.88|423.61|420.81|423.68|420.88|423.61|420.81|0
1652236890000|2022-05-11 02:41:30|423.68|420.88|423.9|421.1|423.9|421.1|423.68|420.88|0
1652236900000|2022-05-11 02:41:40|424.05|421.25|424.05|421.25|424.05|421.25|424.05|421.25|0
1652236910000|2022-05-11 02:41:50|423.98|421.18|423.98|421.18|423.98|421.18|423.98|421.18|0
1652236920000|2022-05-11 02:42:00|424.05|421.25|424.05|421.25|424.19|421.39|424.05|421.25|0
1652236940000|2022-05-11 02:42:20|424.12|421.32|424.19|421.39|424.48|421.68|424.12|421.32|0
1652236950000|2022-05-11 02:42:30|424.27|421.47|424.34|421.54|424.34|421.54|424.27|421.47|0
1652236960000|2022-05-11 02:42:40|424.27|421.47|424.19|421.39|424.27|421.47|424.19|421.39|0
1652236970000|2022-05-11 02:42:50|424.34|421.54|424.41|421.61|424.41|421.61|424.27|421.47|0
1652236980000|2022-05-11 02:43:00|424.48|421.68|424.41|421.61|424.48|421.68|424.34|421.54|0
1652236990000|2022-05-11 02:43:10|424.48|421.68|424.41|421.61|424.48|421.68|424.41|421.61|0
1652237000000|2022-05-11 02:43:20|424.48|421.68|424.19|421.39|424.48|421.68|424.19|421.39|0
1652237010000|2022-05-11 02:43:30|424.12|421.32|424.34|421.54|424.34|421.54|424.04|421.24|0
1652237020000|2022-05-11 02:43:40|424.41|421.61|424.41|421.61|424.41|421.61|424.41|421.61|0
1652237030000|2022-05-11 02:43:50|424.34|421.54|424.34|421.54|424.34|421.54|424.34|421.54|0
1652237040000|2022-05-11 02:44:00|424.19|421.39|424.63|421.83|424.63|421.83|424.19|421.39|0
1652237050000|2022-05-11 02:44:10|424.77|421.97|424.56|421.76|424.85|422.05|424.56|421.76|0
1652237060000|2022-05-11 02:44:20|424.48|421.68|424.48|421.68|424.48|421.68|424.48|421.68|0
1652237070000|2022-05-11 02:44:30|424.63|421.83|424.63|421.83|424.63|421.83|424.63|421.83|0
1652237080000|2022-05-11 02:44:40|424.48|421.68|424.63|421.83|424.63|421.83|424.48|421.68|0
1652237090000|2022-05-11 02:44:50|424.56|421.76|424.63|421.83|424.77|421.97|424.56|421.76|0
1652237100000|2022-05-11 02:45:00|424.48|421.68|424.48|421.68|424.56|421.76|424.48|421.68|0
1652237110000|2022-05-11 02:45:10|424.63|421.83|424.63|421.83|424.63|421.83|424.63|421.83|0
1652237120000|2022-05-11 02:45:20|424.48|421.68|424.56|421.76|424.56|421.76|424.48|421.68|0
1652237130000|2022-05-11 02:45:30|424.48|421.68|424.63|421.83|424.63|421.83|424.48|421.68|0
1652237140000|2022-05-11 02:45:40|424.48|421.68|424.48|421.68|424.48|421.68|424.48|421.68|0
1652237160000|2022-05-11 02:46:00|424.56|421.76|424.41|421.61|424.56|421.76|424.41|421.61|0
1652237170000|2022-05-11 02:46:10|424.33|421.53|424.33|421.53|424.33|421.53|424.33|421.53|0
1652237210000|2022-05-11 02:46:50|424.48|421.68|424.56|421.76|424.56|421.76|424.48|421.68|0
1652237220000|2022-05-11 02:47:00|424.63|421.83|424.41|421.61|424.63|421.83|424.41|421.61|0
1652237230000|2022-05-11 02:47:10|424.33|421.53|424.33|421.53|424.33|421.53|424.33|421.53|0
1652237240000|2022-05-11 02:47:20|424.48|421.68|424.48|421.68|424.48|421.68|424.48|421.68|0
1652237250000|2022-05-11 02:47:30|424.33|421.53|424.41|421.61|424.41|421.61|424.33|421.53|0
1652237260000|2022-05-11 02:47:40|424.33|421.53|424.19|421.39|424.33|421.53|424.19|421.39|0
1652237270000|2022-05-11 02:47:50|424.26|421.46|424.19|421.39|424.26|421.46|424.19|421.39|0
1652237280000|2022-05-11 02:48:00|424.04|421.24|424.77|421.97|424.77|421.97|424.04|421.24|0
1652237290000|2022-05-11 02:48:10|424.62|421.82|424.62|421.82|424.62|421.82|424.62|421.82|0
1652237310000|2022-05-11 02:48:30|424.77|421.97|424.77|421.97|424.77|421.97|424.77|421.97|0
1652237320000|2022-05-11 02:48:40|424.85|422.05|424.77|421.97|424.85|422.05|424.62|421.82|0
1652237330000|2022-05-11 02:48:50|424.62|421.82|424.48|421.68|424.62|421.82|424.48|421.68|0
1652237340000|2022-05-11 02:49:00|424.62|421.82|424.48|421.68|424.7|421.9|424.48|421.68|0
1652237350000|2022-05-11 02:49:10|424.33|421.53|424.33|421.53|424.33|421.53|424.33|421.53|0
1652237360000|2022-05-11 02:49:20|424.41|421.61|424.48|421.68|424.48|421.68|424.41|421.61|0
1652237390000|2022-05-11 02:49:50|424.33|421.53|424.33|421.53|424.33|421.53|424.33|421.53|0
1652237400000|2022-05-11 02:50:00|424.48|421.68|424.33|421.53|424.62|421.82|424.33|421.53|0
1652237410000|2022-05-11 02:50:10|424.41|421.61|424.33|421.53|424.41|421.61|424.33|421.53|0
1652237420000|2022-05-11 02:50:20|424.48|421.68|424.19|421.39|424.48|421.68|424.19|421.39|0
1652237430000|2022-05-11 02:50:30|424.26|421.46|424.19|421.39|424.26|421.46|424.19|421.39|0
1652237440000|2022-05-11 02:50:40|424.04|421.24|424.04|421.24|424.04|421.24|424.04|421.24|0
1652237450000|2022-05-11 02:50:50|424.12|421.32|424.04|421.24|424.12|421.32|424.04|421.24|0
1652237460000|2022-05-11 02:51:00|424.19|421.39|424.62|421.82|424.62|421.82|424.19|421.39|0
1652237470000|2022-05-11 02:51:10|424.48|421.68|424.33|421.53|424.48|421.68|424.19|421.39|0
1652237480000|2022-05-11 02:51:20|424.26|421.46|424.33|421.53|424.33|421.53|424.19|421.39|0
1652237490000|2022-05-11 02:51:30|424.48|421.68|424.48|421.68|424.48|421.68|424.48|421.68|0
1652237500000|2022-05-11 02:51:40|424.33|421.53|424.33|421.53|424.33|421.53|424.33|421.53|0
1652237510000|2022-05-11 02:51:50|424.48|421.68|424.48|421.68|424.48|421.68|424.48|421.68|0
1652237520000|2022-05-11 02:52:00|424.33|421.53|424.48|421.68|424.48|421.68|424.33|421.53|0
1652237530000|2022-05-11 02:52:10|424.62|421.82|424.48|421.68|424.62|421.82|424.48|421.68|0
1652237540000|2022-05-11 02:52:20|424.7|421.9|424.7|421.9|424.7|421.9|424.7|421.9|0
1652237550000|2022-05-11 02:52:30|424.62|421.82|424.41|421.61|424.62|421.82|424.41|421.61|0
1652237560000|2022-05-11 02:52:40|424.48|421.68|424.55|421.75|424.62|421.82|424.48|421.68|0
1652237570000|2022-05-11 02:52:50|424.48|421.68|424.19|421.39|424.48|421.68|424.19|421.39|0
1652237580000|2022-05-11 02:53:00|424.26|421.46|424.26|421.46|424.33|421.53|424.26|421.46|0
1652237590000|2022-05-11 02:53:10|424.33|421.53|424.41|421.61|424.48|421.68|424.33|421.53|0
1652237600000|2022-05-11 02:53:20|424.48|421.68|424.41|421.61|424.48|421.68|424.33|421.53|0
1652237610000|2022-05-11 02:53:30|424.33|421.53|424.41|421.61|424.41|421.61|424.33|421.53|0
1652237620000|2022-05-11 02:53:40|424.33|421.53|424.48|421.68|424.48|421.68|424.33|421.53|0
1652237630000|2022-05-11 02:53:50|424.41|421.61|424.62|421.82|424.62|421.82|424.41|421.61|0
1652237640000|2022-05-11 02:54:00|424.48|421.68|424.48|421.68|424.48|421.68|424.33|421.53|0
1652237660000|2022-05-11 02:54:20|424.55|421.75|424.48|421.68|424.62|421.82|424.48|421.68|0
1652237670000|2022-05-11 02:54:30|424.62|421.82|424.33|421.53|424.77|421.97|424.33|421.53|0
1652237680000|2022-05-11 02:54:40|424.48|421.68|424.48|421.68|424.62|421.82|424.48|421.68|0
1652237690000|2022-05-11 02:54:50|424.41|421.61|424.41|421.61|424.41|421.61|424.41|421.61|0
1652237700000|2022-05-11 02:55:00|424.33|421.53|424.48|421.68|424.48|421.68|424.33|421.53|0
1652237710000|2022-05-11 02:55:10|424.33|421.53|424.26|421.46|424.33|421.53|424.26|421.46|0
1652237720000|2022-05-11 02:55:20|424.48|421.68|424.7|421.9|424.77|421.97|424.48|421.68|0
1652237730000|2022-05-11 02:55:30|424.62|421.82|424.62|421.82|424.62|421.82|424.55|421.75|0
1652237740000|2022-05-11 02:55:40|424.55|421.75|424.48|421.68|424.55|421.75|424.48|421.68|0
1652237750000|2022-05-11 02:55:50|424.55|421.75|424.48|421.68|424.55|421.75|424.48|421.68|0
1652237760000|2022-05-11 02:56:00|424.62|421.82|424.77|421.97|425.06|422.26|424.62|421.82|0
1652237770000|2022-05-11 02:56:10|424.7|421.9|424.77|421.97|424.77|421.97|424.7|421.9|0
1652237780000|2022-05-11 02:56:20|424.91|422.11|424.77|421.97|424.91|422.11|424.77|421.97|0
1652237790000|2022-05-11 02:56:30|424.91|422.11|424.77|421.97|424.91|422.11|424.77|421.97|0
1652237800000|2022-05-11 02:56:40|424.91|422.11|424.91|422.11|424.91|422.11|424.91|422.11|0
1652237810000|2022-05-11 02:56:50|425.06|422.26|425.2|422.4|425.2|422.4|425.06|422.26|0
1652237820000|2022-05-11 02:57:00|425.06|422.26|424.91|422.11|425.06|422.26|424.91|422.11|0
1652237830000|2022-05-11 02:57:10|425.06|422.26|425.06|422.26|425.13|422.33|425.06|422.26|0
1652237840000|2022-05-11 02:57:20|424.99|422.19|425.2|422.4|425.2|422.4|424.99|422.19|0
1652237850000|2022-05-11 02:57:30|425.35|422.55|425.35|422.55|425.35|422.55|425.35|422.55|0
1652237860000|2022-05-11 02:57:40|425.42|422.62|425.35|422.55|425.42|422.62|425.35|422.55|0
1652237870000|2022-05-11 02:57:50|425.42|422.62|425.42|422.62|425.49|422.69|425.42|422.62|0
1652237880000|2022-05-11 02:58:00|425.2|422.4|425.2|422.4|425.2|422.4|425.2|422.4|0
1652237890000|2022-05-11 02:58:10|425.06|422.26|425.2|422.4|425.2|422.4|425.06|422.26|0
1652237930000|2022-05-11 02:58:50|425.06|422.26|425.06|422.26|425.06|422.26|425.06|422.26|0
1652237940000|2022-05-11 02:59:00|425.2|422.4|425.06|422.26|425.2|422.4|425.06|422.26|0
1652237950000|2022-05-11 02:59:10|425.13|422.33|425.13|422.33|425.13|422.33|425.13|422.33|0
1652237960000|2022-05-11 02:59:20|425.2|422.4|425.2|422.4|425.2|422.4|425.2|422.4|0
1652237970000|2022-05-11 02:59:30|425.28|422.48|425.28|422.48|425.28|422.48|425.28|422.48|0
1652237980000|2022-05-11 02:59:40|425.2|422.4|425.2|422.4|425.2|422.4|425.2|422.4|0
1652237990000|2022-05-11 02:59:50|425.06|422.26|424.91|422.11|425.06|422.26|424.91|422.11|0
1652238000000|2022-05-11 03:00:00|424.99|422.19|425.06|422.26|425.06|422.26|424.99|422.19|0
1652238010000|2022-05-11 03:00:10|425.2|422.4|425.13|422.33|425.2|422.4|425.13|422.33|0
1652238030000|2022-05-11 03:00:30|425.06|422.26|425.13|422.33|425.13|422.33|425.06|422.26|0
1652238040000|2022-05-11 03:00:40|425.2|422.4|425.2|422.4|425.2|422.4|425.2|422.4|0
1652238060000|2022-05-11 03:01:00|425.13|422.33|425.06|422.26|425.13|422.33|425.06|422.26|0
1652238070000|2022-05-11 03:01:10|425.2|422.4|425.2|422.4|425.2|422.4|425.2|422.4|0
1652238080000|2022-05-11 03:01:20|425.35|422.55|425.35|422.55|425.35|422.55|425.35|422.55|0
1652238090000|2022-05-11 03:01:30|425.2|422.4|425.49|422.69|425.64|422.84|425.2|422.4|0
1652238110000|2022-05-11 03:01:50|425.35|422.55|425.28|422.48|425.35|422.55|425.28|422.48|0
1652238120000|2022-05-11 03:02:00|425.2|422.4|425.2|422.4|425.2|422.4|425.2|422.4|0
1652238130000|2022-05-11 03:02:10|425.13|422.33|425.06|422.26|425.2|422.4|425.06|422.26|0
1652238140000|2022-05-11 03:02:20|425.05|422.25|425.13|422.33|425.2|422.4|425.05|422.25|0
1652238150000|2022-05-11 03:02:30|425.05|422.25|425.13|422.33|425.13|422.33|425.05|422.25|0
1652238160000|2022-05-11 03:02:40|425.05|422.25|425.05|422.25|425.05|422.25|425.05|422.25|0
1652238170000|2022-05-11 03:02:50|424.91|422.11|424.84|422.04|424.91|422.11|424.84|422.04|0
1652238180000|2022-05-11 03:03:00|424.76|421.96|425.05|422.25|425.05|422.25|424.76|421.96|0
1652238190000|2022-05-11 03:03:10|425.13|422.33|425.2|422.4|425.2|422.4|425.13|422.33|0
1652238200000|2022-05-11 03:03:20|425.05|422.25|425.13|422.33|425.13|422.33|425.05|422.25|0
1652238210000|2022-05-11 03:03:30|425.05|422.25|425.05|422.25|425.05|422.25|425.05|422.25|0
1652238220000|2022-05-11 03:03:40|424.98|422.18|425.05|422.25|425.05|422.25|424.98|422.18|0
1652238230000|2022-05-11 03:03:50|425.2|422.4|425.13|422.33|425.2|422.4|425.13|422.33|0
1652238240000|2022-05-11 03:04:00|425.05|422.25|425.05|422.25|425.05|422.25|424.91|422.11|0
1652238250000|2022-05-11 03:04:10|424.91|422.11|424.84|422.04|424.91|422.11|424.84|422.04|0
1652238260000|2022-05-11 03:04:20|424.76|421.96|424.76|421.96|424.76|421.96|424.76|421.96|0
1652238270000|2022-05-11 03:04:30|424.91|422.11|424.91|422.11|424.91|422.11|424.91|422.11|0
1652238280000|2022-05-11 03:04:40|424.76|421.96|424.62|421.82|424.76|421.96|424.62|421.82|0
1652238290000|2022-05-11 03:04:50|424.69|421.89|424.69|421.89|424.69|421.89|424.62|421.82|0
1652238300000|2022-05-11 03:05:00|424.76|421.96|424.76|421.96|424.91|422.11|424.76|421.96|0
1652238310000|2022-05-11 03:05:10|424.69|421.89|424.69|421.89|424.69|421.89|424.69|421.89|0
1652238320000|2022-05-11 03:05:20|424.55|421.75|424.62|421.82|424.62|421.82|424.55|421.75|0
1652238330000|2022-05-11 03:05:30|424.55|421.75|424.55|421.75|424.62|421.82|424.47|421.67|0
1652238340000|2022-05-11 03:05:40|424.62|421.82|424.69|421.89|424.69|421.89|424.62|421.82|0
1652238350000|2022-05-11 03:05:50|424.62|421.82|424.62|421.82|424.69|421.89|424.62|421.82|0
1652238360000|2022-05-11 03:06:00|424.69|421.89|424.76|421.96|424.76|421.96|424.69|421.89|0
1652238370000|2022-05-11 03:06:10|424.47|421.67|424.62|421.82|424.62|421.82|424.47|421.67|0
1652238380000|2022-05-11 03:06:20|424.69|421.89|424.69|421.89|424.69|421.89|424.69|421.89|0
1652238390000|2022-05-11 03:06:30|424.76|421.96|424.69|421.89|424.76|421.96|424.62|421.82|0
1652238400000|2022-05-11 03:06:40|424.76|421.96|424.76|421.96|424.76|421.96|424.62|421.82|0
1652238410000|2022-05-11 03:06:50|424.91|422.11|424.76|421.96|424.91|422.11|424.76|421.96|0
1652238420000|2022-05-11 03:07:00|424.69|421.89|424.55|421.75|424.69|421.89|424.55|421.75|0
1652238430000|2022-05-11 03:07:10|424.47|421.67|424.55|421.75|424.55|421.75|424.4|421.6|0
1652238440000|2022-05-11 03:07:20|424.4|421.6|424.47|421.67|424.47|421.67|424.4|421.6|0
1652238450000|2022-05-11 03:07:30|424.55|421.75|424.55|421.75|424.55|421.75|424.55|421.75|0
1652238460000|2022-05-11 03:07:40|424.47|421.67|424.47|421.67|424.47|421.67|424.47|421.67|0
1652238470000|2022-05-11 03:07:50|424.32|421.52|424.32|421.52|424.32|421.52|424.32|421.52|0
1652238480000|2022-05-11 03:08:00|424.18|421.38|424.25|421.45|424.25|421.45|424.18|421.38|0
1652238490000|2022-05-11 03:08:10|424.32|421.52|424.4|421.6|424.4|421.6|424.32|421.52|0
1652238500000|2022-05-11 03:08:20|424.32|421.52|424.4|421.6|424.47|421.67|424.32|421.52|0
1652238510000|2022-05-11 03:08:30|424.32|421.52|424.32|421.52|424.32|421.52|424.32|421.52|0
1652238520000|2022-05-11 03:08:40|424.25|421.45|424.32|421.52|424.32|421.52|424.25|421.45|0
1652238540000|2022-05-11 03:09:00|424.62|421.82|424.62|421.82|424.62|421.82|424.62|421.82|0
1652238550000|2022-05-11 03:09:10|424.76|421.96|424.76|421.96|424.76|421.96|424.76|421.96|0
1652238580000|2022-05-11 03:09:40|424.69|421.89|424.61|421.81|424.69|421.89|424.54|421.74|0
1652238590000|2022-05-11 03:09:50|424.69|421.89|424.69|421.89|424.69|421.89|424.69|421.89|0
1652238600000|2022-05-11 03:10:00|424.61|421.81|424.76|421.96|424.76|421.96|424.61|421.81|0
1652238610000|2022-05-11 03:10:10|424.91|422.11|425.34|422.54|425.56|422.76|424.91|422.11|0
1652238620000|2022-05-11 03:10:20|425.49|422.69|425.49|422.69|425.56|422.76|425.49|422.69|0
1652238630000|2022-05-11 03:10:30|425.34|422.54|425.2|422.4|425.49|422.69|425.2|422.4|0
1652238640000|2022-05-11 03:10:40|425.27|422.47|425.49|422.69|425.49|422.69|425.27|422.47|0
1652238650000|2022-05-11 03:10:50|425.63|422.83|425.49|422.69|425.63|422.83|425.49|422.69|0
1652238660000|2022-05-11 03:11:00|425.42|422.62|425.34|422.54|425.42|422.62|425.34|422.54|0
1652238670000|2022-05-11 03:11:10|425.42|422.62|425.34|422.54|425.42|422.62|425.34|422.54|0
1652238680000|2022-05-11 03:11:20|425.27|422.47|425.27|422.47|425.27|422.47|425.27|422.47|0
1652238690000|2022-05-11 03:11:30|425.2|422.4|425.2|422.4|425.2|422.4|425.2|422.4|0
1652238700000|2022-05-11 03:11:40|425.34|422.54|425.2|422.4|425.34|422.54|425.2|422.4|0
1652238710000|2022-05-11 03:11:50|425.05|422.25|424.91|422.11|425.05|422.25|424.91|422.11|0
1652238720000|2022-05-11 03:12:00|424.9|422.1|424.9|422.1|424.9|422.1|424.9|422.1|0
1652238730000|2022-05-11 03:12:10|424.84|422.04|425.13|422.33|425.13|422.33|424.84|422.04|0
1652238740000|2022-05-11 03:12:20|425.2|422.4|425.2|422.4|425.27|422.47|425.2|422.4|0
1652238750000|2022-05-11 03:12:30|425.13|422.33|425.34|422.54|425.34|422.54|425.13|422.33|0
1652238760000|2022-05-11 03:12:40|425.27|422.47|425.27|422.47|425.27|422.47|425.27|422.47|0
1652238770000|2022-05-11 03:12:50|425.2|422.4|425.2|422.4|425.2|422.4|425.2|422.4|0
1652238780000|2022-05-11 03:13:00|425.34|422.54|425.42|422.62|425.42|422.62|425.2|422.4|0
1652238790000|2022-05-11 03:13:10|425.49|422.69|425.63|422.83|425.63|422.83|425.42|422.62|0
1652238800000|2022-05-11 03:13:20|425.56|422.76|425.56|422.76|425.63|422.83|425.56|422.76|0
1652238810000|2022-05-11 03:13:30|425.49|422.69|425.49|422.69|425.49|422.69|425.49|422.69|0
1652238820000|2022-05-11 03:13:40|425.56|422.76|425.42|422.62|425.56|422.76|425.42|422.62|0
1652238830000|2022-05-11 03:13:50|425.49|422.69|425.42|422.62|425.49|422.69|425.42|422.62|0
1652238840000|2022-05-11 03:14:00|425.34|422.54|425.2|422.4|425.34|422.54|425.2|422.4|0
1652238850000|2022-05-11 03:14:10|425.05|422.25|425.05|422.25|425.05|422.25|425.05|422.25|0
1652238860000|2022-05-11 03:14:20|425.13|422.33|425.2|422.4|425.2|422.4|425.13|422.33|0
1652238880000|2022-05-11 03:14:40|425.27|422.47|425.2|422.4|425.34|422.54|425.2|422.4|0
1652238890000|2022-05-11 03:14:50|425.34|422.54|425.2|422.4|425.34|422.54|425.2|422.4|0
1652238900000|2022-05-11 03:15:00|425.27|422.47|425.05|422.25|425.27|422.47|425.05|422.25|0
1652238910000|2022-05-11 03:15:10|425.19|422.39|425.34|422.54|425.34|422.54|425.19|422.39|0
1652238920000|2022-05-11 03:15:20|425.63|422.83|425.78|422.98|425.78|422.98|425.63|422.83|0
1652238930000|2022-05-11 03:15:30|425.63|422.83|425.42|422.62|425.63|422.83|425.42|422.62|0
1652238940000|2022-05-11 03:15:40|425.49|422.69|425.63|422.83|425.63|422.83|425.49|422.69|0
1652238950000|2022-05-11 03:15:50|425.49|422.69|425.49|422.69|425.49|422.69|425.49|422.69|0
1652238960000|2022-05-11 03:16:00|425.56|422.76|425.49|422.69|425.63|422.83|425.49|422.69|0
1652238990000|2022-05-11 03:16:30|425.34|422.54|425.34|422.54|425.34|422.54|425.34|422.54|0
1652239000000|2022-05-11 03:16:40|425.19|422.39|425.19|422.39|425.19|422.39|425.19|422.39|0
1652239010000|2022-05-11 03:16:50|425.12|422.32|425.34|422.54|425.34|422.54|425.05|422.25|0
1652239020000|2022-05-11 03:17:00|425.49|422.69|425.49|422.69|425.49|422.69|425.49|422.69|0
1652239030000|2022-05-11 03:17:10|425.42|422.62|425.34|422.54|425.49|422.69|425.34|422.54|0
1652239050000|2022-05-11 03:17:30|425.19|422.39|425.12|422.32|425.19|422.39|425.05|422.25|0
1652239060000|2022-05-11 03:17:40|425.19|422.39|425.05|422.25|425.19|422.39|425.05|422.25|0
1652239070000|2022-05-11 03:17:50|425.12|422.32|425.05|422.25|425.12|422.32|425.05|422.25|0
1652239080000|2022-05-11 03:18:00|425.12|422.32|425.05|422.25|425.12|422.32|425.05|422.25|0
1652239090000|2022-05-11 03:18:10|424.76|421.96|424.76|421.96|424.76|421.96|424.76|421.96|0
1652239100000|2022-05-11 03:18:20|424.47|421.67|424.54|421.74|424.54|421.74|424.47|421.67|0
1652239110000|2022-05-11 03:18:30|424.61|421.81|424.61|421.81|424.61|421.81|424.47|421.67|0
1652239120000|2022-05-11 03:18:40|424.69|421.89|424.61|421.81|424.69|421.89|424.61|421.81|0
1652239130000|2022-05-11 03:18:50|424.47|421.67|424.69|421.89|424.69|421.89|424.47|421.67|0
1652239140000|2022-05-11 03:19:00|424.54|421.74|424.32|421.52|424.54|421.74|424.32|421.52|0
1652239150000|2022-05-11 03:19:10|424.17|421.37|424.32|421.52|424.32|421.52|424.17|421.37|0
1652239160000|2022-05-11 03:19:20|424.46|421.66|424.4|421.6|424.46|421.66|424.4|421.6|0
1652239170000|2022-05-11 03:19:30|424.39|421.59|424.61|421.81|424.61|421.81|424.25|421.45|0
1652239180000|2022-05-11 03:19:40|424.76|421.96|424.76|421.96|424.76|421.96|424.76|421.96|0
1652239190000|2022-05-11 03:19:50|424.69|421.89|424.69|421.89|424.69|421.89|424.69|421.89|0
1652239200000|2022-05-11 03:20:00|424.61|421.81|424.61|421.81|424.61|421.81|424.61|421.81|0
1652239210000|2022-05-11 03:20:10|424.69|421.89|424.61|421.81|424.76|421.96|424.61|421.81|0
1652239220000|2022-05-11 03:20:20|424.46|421.66|424.46|421.66|424.46|421.66|424.46|421.66|0
1652239230000|2022-05-11 03:20:30|424.32|421.52|424.46|421.66|424.46|421.66|424.32|421.52|0
1652239240000|2022-05-11 03:20:40|424.32|421.52|424.25|421.45|424.32|421.52|424.25|421.45|0
1652239250000|2022-05-11 03:20:50|424.32|421.52|424.25|421.45|424.32|421.52|424.17|421.37|0
1652239260000|2022-05-11 03:21:00|424.17|421.37|424.25|421.45|424.25|421.45|424.17|421.37|0
1652239270000|2022-05-11 03:21:10|424.03|421.23|423.81|421.01|424.03|421.23|423.81|421.01|0
1652239280000|2022-05-11 03:21:20|423.67|420.87|423.67|420.87|423.74|420.94|423.67|420.87|0
1652239290000|2022-05-11 03:21:30|423.74|420.94|423.74|420.94|423.74|420.94|423.74|420.94|0
1652239310000|2022-05-11 03:21:50|423.81|421.01|423.88|421.08|423.88|421.08|423.81|421.01|0
1652239330000|2022-05-11 03:22:10|423.96|421.16|423.88|421.08|424.03|421.23|423.88|421.08|0
1652239340000|2022-05-11 03:22:20|423.81|421.01|423.74|420.94|423.88|421.08|423.74|420.94|0
1652239350000|2022-05-11 03:22:30|423.88|421.08|423.88|421.08|423.88|421.08|423.88|421.08|0
1652239360000|2022-05-11 03:22:40|424.03|421.23|423.88|421.08|424.03|421.23|423.88|421.08|0
1652239370000|2022-05-11 03:22:50|423.96|421.16|423.88|421.08|423.96|421.16|423.88|421.08|0
1652239380000|2022-05-11 03:23:00|423.81|421.01|423.74|420.94|423.81|421.01|423.67|420.87|0
1652239390000|2022-05-11 03:23:10|423.88|421.08|423.88|421.08|423.88|421.08|423.88|421.08|0
1652239400000|2022-05-11 03:23:20|424.03|421.23|424.03|421.23|424.03|421.23|424.03|421.23|0
1652239440000|2022-05-11 03:24:00|423.88|421.08|423.88|421.08|423.88|421.08|423.88|421.08|0
1652239450000|2022-05-11 03:24:10|423.74|420.94|423.74|420.94|423.74|420.94|423.74|420.94|0
1652239460000|2022-05-11 03:24:20|423.88|421.08|423.88|421.08|423.88|421.08|423.88|421.08|0
1652239470000|2022-05-11 03:24:30|423.81|421.01|423.81|421.01|423.81|421.01|423.74|420.94|0
1652239480000|2022-05-11 03:24:40|423.74|420.94|423.81|421.01|423.81|421.01|423.74|420.94|0
1652239490000|2022-05-11 03:24:50|423.88|421.08|423.88|421.08|423.88|421.08|423.88|421.08|0
1652239500000|2022-05-11 03:25:00|423.96|421.16|423.88|421.08|423.96|421.16|423.88|421.08|0
1652239510000|2022-05-11 03:25:10|423.73|420.93|423.73|420.93|423.73|420.93|423.73|420.93|0
1652239530000|2022-05-11 03:25:30|423.81|421.01|423.73|420.93|423.88|421.08|423.73|420.93|0
1652239550000|2022-05-11 03:25:50|423.66|420.86|424.25|421.45|424.25|421.45|423.66|420.86|0
1652239560000|2022-05-11 03:26:00|424.17|421.37|424.25|421.45|424.32|421.52|424.17|421.37|0
1652239570000|2022-05-11 03:26:10|424.17|421.37|424.17|421.37|424.32|421.52|424.17|421.37|0
1652239580000|2022-05-11 03:26:20|424.1|421.3|424.1|421.3|424.17|421.37|424.1|421.3|0
1652239590000|2022-05-11 03:26:30|424.03|421.23|424.03|421.23|424.03|421.23|424.03|421.23|0
1652239600000|2022-05-11 03:26:40|424.17|421.37|424.17|421.37|424.17|421.37|424.1|421.3|0
1652239610000|2022-05-11 03:26:50|424.32|421.52|424.25|421.45|424.32|421.52|424.25|421.45|0
1652239620000|2022-05-11 03:27:00|424.32|421.52|424.25|421.45|424.32|421.52|424.25|421.45|0
1652239630000|2022-05-11 03:27:10|424.17|421.37|424.25|421.45|424.32|421.52|424.17|421.37|0
1652239640000|2022-05-11 03:27:20|424.32|421.52|424.32|421.52|424.32|421.52|424.25|421.45|0
1652239650000|2022-05-11 03:27:30|424.25|421.45|424.25|421.45|424.25|421.45|424.17|421.37|0
1652239660000|2022-05-11 03:27:40|424.17|421.37|424.02|421.22|424.17|421.37|424.02|421.22|0
1652239680000|2022-05-11 03:28:00|423.88|421.08|423.88|421.08|423.88|421.08|423.88|421.08|0
1652239690000|2022-05-11 03:28:10|423.95|421.15|424.02|421.22|424.02|421.22|423.95|421.15|0
1652239700000|2022-05-11 03:28:20|424.1|421.3|424.1|421.3|424.1|421.3|424.1|421.3|0
1652239710000|2022-05-11 03:28:30|424.02|421.22|424.02|421.22|424.02|421.22|424.02|421.22|0
1652239720000|2022-05-11 03:28:40|424.1|421.3|424.17|421.37|424.17|421.37|424.1|421.3|0
1652239730000|2022-05-11 03:28:50|424.32|421.52|424.25|421.45|424.32|421.52|424.17|421.37|0
1652239740000|2022-05-11 03:29:00|424.32|421.52|424.46|421.66|424.46|421.66|424.32|421.52|0
1652239750000|2022-05-11 03:29:10|424.31|421.51|424.31|421.51|424.31|421.51|424.31|421.51|0
1652239760000|2022-05-11 03:29:20|424.39|421.59|424.17|421.37|424.39|421.59|424.17|421.37|0
1652239770000|2022-05-11 03:29:30|424.02|421.22|424.1|421.3|424.17|421.37|424.02|421.22|0
1652239780000|2022-05-11 03:29:40|424.17|421.37|424.17|421.37|424.17|421.37|424.17|421.37|0
1652239800000|2022-05-11 03:30:00|423.95|421.15|424.17|421.37|424.17|421.37|423.95|421.15|0
1652239820000|2022-05-11 03:30:20|424.1|421.3|424.1|421.3|424.1|421.3|424.1|421.3|0
1652239830000|2022-05-11 03:30:30|424.02|421.22|424.02|421.22|424.1|421.3|423.88|421.08|0
1652239840000|2022-05-11 03:30:40|424.1|421.3|424.02|421.22|424.1|421.3|424.02|421.22|0
1652239850000|2022-05-11 03:30:50|424.1|421.3|424.02|421.22|424.1|421.3|424.02|421.22|0
1652239860000|2022-05-11 03:31:00|424.17|421.37|424.31|421.51|424.31|421.51|424.17|421.37|0
1652239900000|2022-05-11 03:31:40|424.24|421.44|424.31|421.51|424.31|421.51|424.17|421.37|0
1652239920000|2022-05-11 03:32:00|424.39|421.59|424.31|421.51|424.39|421.59|424.31|421.51|0
1652239930000|2022-05-11 03:32:10|424.39|421.59|424.31|421.51|424.39|421.59|424.31|421.51|0
1652239940000|2022-05-11 03:32:20|424.39|421.59|424.31|421.51|424.39|421.59|424.31|421.51|0
1652239950000|2022-05-11 03:32:30|424.17|421.37|424.31|421.51|424.31|421.51|424.17|421.37|0
1652239970000|2022-05-11 03:32:50|424.39|421.59|424.31|421.51|424.39|421.59|424.31|421.51|0
1652239990000|2022-05-11 03:33:10|424.39|421.59|424.46|421.66|424.46|421.66|424.39|421.59|0
1652240000000|2022-05-11 03:33:20|424.39|421.59|424.39|421.59|424.39|421.59|424.39|421.59|0
1652240010000|2022-05-11 03:33:30|424.31|421.51|424.31|421.51|424.31|421.51|424.24|421.44|0
1652240020000|2022-05-11 03:33:40|424.46|421.66|424.46|421.66|424.46|421.66|424.46|421.66|0
1652240040000|2022-05-11 03:34:00|424.39|421.59|424.31|421.51|424.39|421.59|424.31|421.51|0
1652240050000|2022-05-11 03:34:10|424.39|421.59|424.31|421.51|424.46|421.66|424.31|421.51|0
1652240060000|2022-05-11 03:34:20|424.39|421.59|424.31|421.51|424.39|421.59|424.31|421.51|0
1652240070000|2022-05-11 03:34:30|424.46|421.66|424.75|421.95|424.75|421.95|424.46|421.66|0
1652240080000|2022-05-11 03:34:40|424.68|421.88|424.75|421.95|424.75|421.95|424.68|421.88|0
1652240090000|2022-05-11 03:34:50|424.68|421.88|424.68|421.88|424.68|421.88|424.68|421.88|0
1652240100000|2022-05-11 03:35:00|424.6|421.8|424.46|421.66|424.6|421.8|424.46|421.66|0
1652240120000|2022-05-11 03:35:20|424.31|421.51|424.31|421.51|424.39|421.59|424.31|421.51|0
1652240130000|2022-05-11 03:35:30|424.46|421.66|424.46|421.66|424.46|421.66|424.46|421.66|0
1652240140000|2022-05-11 03:35:40|424.53|421.73|424.53|421.73|424.6|421.8|424.53|421.73|0
1652240150000|2022-05-11 03:35:50|424.6|421.8|424.39|421.59|424.6|421.8|424.39|421.59|0
1652240160000|2022-05-11 03:36:00|424.31|421.51|424.31|421.51|424.31|421.51|424.31|421.51|0
1652240180000|2022-05-11 03:36:20|424.46|421.66|424.31|421.51|424.46|421.66|424.31|421.51|0
1652240190000|2022-05-11 03:36:30|424.17|421.37|424.17|421.37|424.17|421.37|424.17|421.37|0
1652240200000|2022-05-11 03:36:40|424.31|421.51|424.31|421.51|424.31|421.51|424.31|421.51|0
1652240230000|2022-05-11 03:37:10|424.24|421.44|424.24|421.44|424.24|421.44|424.24|421.44|0
1652240240000|2022-05-11 03:37:20|424.31|421.51|424.31|421.51|424.31|421.51|424.31|421.51|0
1652240250000|2022-05-11 03:37:30|424.46|421.66|424.46|421.66|424.46|421.66|424.46|421.66|0
1652240270000|2022-05-11 03:37:50|424.39|421.59|424.24|421.44|424.39|421.59|424.24|421.44|0
1652240280000|2022-05-11 03:38:00|424.31|421.51|424.31|421.51|424.31|421.51|424.31|421.51|0
1652240330000|2022-05-11 03:38:50|424.24|421.44|424.31|421.51|424.31|421.51|424.24|421.44|0
1652240360000|2022-05-11 03:39:20|424.6|421.8|424.46|421.66|424.6|421.8|424.46|421.66|0
1652240370000|2022-05-11 03:39:30|424.6|421.8|424.6|421.8|424.6|421.8|424.6|421.8|0
1652240380000|2022-05-11 03:39:40|424.68|421.88|424.68|421.88|424.68|421.88|424.68|421.88|0
1652240390000|2022-05-11 03:39:50|424.75|421.95|424.75|421.95|424.75|421.95|424.68|421.88|0
1652240400000|2022-05-11 03:40:00|424.68|421.88|424.6|421.8|424.75|421.95|424.6|421.8|0
1652240410000|2022-05-11 03:40:10|424.68|421.88|424.89|422.09|424.89|422.09|424.68|421.88|0
1652240420000|2022-05-11 03:40:20|425.33|422.53|425.11|422.31|425.33|422.53|425.11|422.31|0
1652240430000|2022-05-11 03:40:30|425.04|422.24|425.04|422.24|425.04|422.24|425.04|422.24|0
1652240440000|2022-05-11 03:40:40|425.18|422.38|425.18|422.38|425.18|422.38|425.18|422.38|0
1652240450000|2022-05-11 03:40:50|425.26|422.46|425.47|422.67|425.47|422.67|425.26|422.46|0
1652240460000|2022-05-11 03:41:00|425.55|422.75|425.62|422.82|425.62|422.82|425.55|422.75|0
1652240480000|2022-05-11 03:41:20|425.47|422.67|425.47|422.67|425.47|422.67|425.47|422.67|0
1652240490000|2022-05-11 03:41:30|425.55|422.75|426.06|423.26|426.06|423.26|425.55|422.75|0
1652240500000|2022-05-11 03:41:40|426.2|423.4|426.2|423.4|426.2|423.4|426.2|423.4|0
1652240510000|2022-05-11 03:41:50|426.06|423.26|426.06|423.26|426.06|423.26|425.91|423.11|0
1652240530000|2022-05-11 03:42:10|426.2|423.4|426.2|423.4|426.2|423.4|426.2|423.4|0
1652240540000|2022-05-11 03:42:20|426.06|423.26|426.06|423.26|426.06|423.26|426.06|423.26|0
1652240550000|2022-05-11 03:42:30|426.13|423.33|425.91|423.11|426.13|423.33|425.91|423.11|0
1652240570000|2022-05-11 03:42:50|425.77|422.97|425.62|422.82|425.77|422.97|425.62|422.82|0
1652240580000|2022-05-11 03:43:00|425.77|422.97|425.77|422.97|425.77|422.97|425.77|422.97|0
1652240590000|2022-05-11 03:43:10|425.7|422.9|425.7|422.9|425.7|422.9|425.62|422.82|0
1652240600000|2022-05-11 03:43:20|425.62|422.82|425.62|422.82|425.62|422.82|425.62|422.82|0
1652240610000|2022-05-11 03:43:30|425.47|422.67|425.47|422.67|425.47|422.67|425.47|422.67|0
1652240630000|2022-05-11 03:43:50|425.62|422.82|425.62|422.82|425.62|422.82|425.62|422.82|0
1652240640000|2022-05-11 03:44:00|425.55|422.75|425.62|422.82|425.62|422.82|425.55|422.75|0
1652240660000|2022-05-11 03:44:20|425.69|422.89|425.62|422.82|425.69|422.89|425.62|422.82|0
1652240680000|2022-05-11 03:44:40|425.47|422.67|425.33|422.53|425.47|422.67|425.33|422.53|0
1652240710000|2022-05-11 03:45:10|425.18|422.38|424.74|421.94|425.18|422.38|424.74|421.94|0
1652240720000|2022-05-11 03:45:20|424.89|422.09|424.89|422.09|424.89|422.09|424.74|421.94|0
1652240730000|2022-05-11 03:45:30|424.82|422.02|424.53|421.73|424.82|422.02|424.45|421.65|0
1652240740000|2022-05-11 03:45:40|424.6|421.8|424.6|421.8|424.6|421.8|424.6|421.8|0
1652240750000|2022-05-11 03:45:50|424.45|421.65|424.31|421.51|424.45|421.65|424.31|421.51|0
1652240760000|2022-05-11 03:46:00|424.24|421.44|424.16|421.36|424.24|421.44|424.16|421.36|0
1652240770000|2022-05-11 03:46:10|424.31|421.51|424.24|421.44|424.31|421.51|424.16|421.36|0
1652240780000|2022-05-11 03:46:20|424.31|421.51|424.02|421.22|424.31|421.51|424.02|421.22|0
1652240790000|2022-05-11 03:46:30|423.95|421.15|423.73|420.93|424.02|421.22|423.73|420.93|0
1652240800000|2022-05-11 03:46:40|423.8|421|423.73|420.93|423.8|421|423.73|420.93|0
1652240820000|2022-05-11 03:47:00|423.58|420.78|423.58|420.78|423.73|420.93|423.58|420.78|0
1652240830000|2022-05-11 03:47:10|423.43|420.63|423.43|420.63|423.43|420.63|423.43|420.63|0
1652240850000|2022-05-11 03:47:30|423.58|420.78|423.58|420.78|423.58|420.78|423.58|420.78|0
1652240860000|2022-05-11 03:47:40|423.72|420.92|423.58|420.78|423.72|420.92|423.58|420.78|0
1652240870000|2022-05-11 03:47:50|423.65|420.85|423.58|420.78|423.72|420.92|423.58|420.78|0
1652240880000|2022-05-11 03:48:00|423.65|420.85|423.72|420.92|423.72|420.92|423.65|420.85|0
1652240890000|2022-05-11 03:48:10|423.87|421.07|423.72|420.92|423.87|421.07|423.72|420.92|0
1652240900000|2022-05-11 03:48:20|423.8|421|423.87|421.07|423.87|421.07|423.72|420.92|0
1652240910000|2022-05-11 03:48:30|423.8|421|423.72|420.92|423.8|421|423.72|420.92|0
1652240920000|2022-05-11 03:48:40|423.58|420.78|423.72|420.92|423.72|420.92|423.58|420.78|0
1652240930000|2022-05-11 03:48:50|423.58|420.78|423.43|420.63|423.58|420.78|423.43|420.63|0
1652240940000|2022-05-11 03:49:00|423.51|420.71|423.51|420.71|423.58|420.78|423.51|420.71|0
1652240950000|2022-05-11 03:49:10|423.58|420.78|423.51|420.71|423.58|420.78|423.51|420.71|0
1652240960000|2022-05-11 03:49:20|423.43|420.63|423.43|420.63|423.43|420.63|423.43|420.63|0
1652240980000|2022-05-11 03:49:40|423.51|420.71|423.58|420.78|423.58|420.78|423.43|420.63|0
1652240990000|2022-05-11 03:49:50|423.72|420.92|423.72|420.92|423.72|420.92|423.72|420.92|0
1652241000000|2022-05-11 03:50:00|423.58|420.78|423.51|420.71|423.58|420.78|423.51|420.71|0
1652241010000|2022-05-11 03:50:10|423.8|421|423.72|420.92|423.8|421|423.72|420.92|0
1652241020000|2022-05-11 03:50:20|423.65|420.85|423.65|420.85|423.65|420.85|423.65|420.85|0
1652241030000|2022-05-11 03:50:30|423.72|420.92|423.72|420.92|423.72|420.92|423.72|420.92|0
1652241040000|2022-05-11 03:50:40|423.87|421.07|423.87|421.07|423.87|421.07|423.87|421.07|0
1652241050000|2022-05-11 03:50:50|424.01|421.21|424.01|421.21|424.01|421.21|424.01|421.21|0
1652241070000|2022-05-11 03:51:10|424.16|421.36|424.16|421.36|424.16|421.36|424.16|421.36|0
1652241090000|2022-05-11 03:51:30|424.24|421.44|424.01|421.21|424.24|421.44|424.01|421.21|0
1652241100000|2022-05-11 03:51:40|424.16|421.36|424.16|421.36|424.16|421.36|424.16|421.36|0
1652241110000|2022-05-11 03:51:50|424.3|421.5|424.3|421.5|424.3|421.5|424.3|421.5|0
1652241120000|2022-05-11 03:52:00|424.09|421.29|424.16|421.36|424.16|421.36|424.01|421.21|0
1652241130000|2022-05-11 03:52:10|424.23|421.43|424.16|421.36|424.23|421.43|424.16|421.36|0
1652241140000|2022-05-11 03:52:20|424.23|421.43|424.45|421.65|424.45|421.65|424.23|421.43|0
1652241150000|2022-05-11 03:52:30|424.6|421.8|424.6|421.8|424.6|421.8|424.6|421.8|0
1652241170000|2022-05-11 03:52:50|424.74|421.94|424.45|421.65|424.74|421.94|424.45|421.65|0
1652241180000|2022-05-11 03:53:00|424.3|421.5|424.3|421.5|424.3|421.5|424.3|421.5|0
1652241190000|2022-05-11 03:53:10|424.45|421.65|424.6|421.8|424.6|421.8|424.38|421.58|0
1652241210000|2022-05-11 03:53:30|424.45|421.65|424.53|421.73|424.53|421.73|424.45|421.65|0
1652241220000|2022-05-11 03:53:40|424.6|421.8|424.74|421.94|424.74|421.94|424.59|421.79|0
1652241230000|2022-05-11 03:53:50|424.82|422.02|424.89|422.09|424.89|422.09|424.74|421.94|0
1652241240000|2022-05-11 03:54:00|425.03|422.23|425.18|422.38|425.18|422.38|425.03|422.23|0
1652241250000|2022-05-11 03:54:10|425.03|422.23|425.61|422.81|425.61|422.81|425.03|422.23|0
1652241260000|2022-05-11 03:54:20|425.47|422.67|425.32|422.52|425.47|422.67|425.32|422.52|0
1652241270000|2022-05-11 03:54:30|425.25|422.45|425.03|422.23|425.25|422.45|425.03|422.23|0
1652241280000|2022-05-11 03:54:40|425.11|422.31|425.18|422.38|425.32|422.52|425.11|422.31|0
1652241290000|2022-05-11 03:54:50|425.03|422.23|425.32|422.52|425.32|422.52|425.03|422.23|0
1652241300000|2022-05-11 03:55:00|425.11|422.31|425.03|422.23|425.11|422.31|425.03|422.23|0
1652241310000|2022-05-11 03:55:10|425.11|422.31|425.11|422.31|425.11|422.31|425.03|422.23|0
1652241320000|2022-05-11 03:55:20|425.03|422.23|425.03|422.23|425.03|422.23|425.03|422.23|0
1652241340000|2022-05-11 03:55:40|425.18|422.38|425.11|422.31|425.18|422.38|425.11|422.31|0
1652241350000|2022-05-11 03:55:50|425.18|422.38|425.18|422.38|425.25|422.45|425.18|422.38|0
1652241360000|2022-05-11 03:56:00|425.32|422.52|425.18|422.38|425.32|422.52|425.18|422.38|0
1652241370000|2022-05-11 03:56:10|425.03|422.23|425.03|422.23|425.03|422.23|425.03|422.23|0
1652241380000|2022-05-11 03:56:20|424.88|422.08|424.88|422.08|424.88|422.08|424.88|422.08|0
1652241390000|2022-05-11 03:56:30|425.03|422.23|425.03|422.23|425.03|422.23|424.96|422.16|0
1652241410000|2022-05-11 03:56:50|424.88|422.08|424.88|422.08|424.88|422.08|424.88|422.08|0
1652241420000|2022-05-11 03:57:00|424.74|421.94|424.74|421.94|424.74|421.94|424.74|421.94|0
1652241430000|2022-05-11 03:57:10|424.88|422.08|424.67|421.87|424.88|422.08|424.67|421.87|0
1652241440000|2022-05-11 03:57:20|424.59|421.79|424.52|421.72|424.67|421.87|424.52|421.72|0
1652241450000|2022-05-11 03:57:30|424.45|421.65|424.52|421.72|424.52|421.72|424.45|421.65|0
1652241460000|2022-05-11 03:57:40|424.59|421.79|424.52|421.72|424.59|421.79|424.52|421.72|0
1652241470000|2022-05-11 03:57:50|424.59|421.79|424.45|421.65|424.59|421.79|424.45|421.65|0
1652241480000|2022-05-11 03:58:00|424.59|421.79|424.52|421.72|424.59|421.79|424.45|421.65|0
1652241490000|2022-05-11 03:58:10|424.45|421.65|424.45|421.65|424.45|421.65|424.3|421.5|0
1652241500000|2022-05-11 03:58:20|424.59|421.79|424.59|421.79|424.59|421.79|424.45|421.65|0
1652241510000|2022-05-11 03:58:30|424.74|421.94|424.74|421.94|424.74|421.94|424.74|421.94|0
1652241520000|2022-05-11 03:58:40|424.59|421.79|424.59|421.79|424.59|421.79|424.59|421.79|0
1652241530000|2022-05-11 03:58:50|424.45|421.65|424.45|421.65|424.45|421.65|424.45|421.65|0
1652241540000|2022-05-11 03:59:00|424.59|421.79|424.59|421.79|424.59|421.79|424.59|421.79|0
1652241580000|2022-05-11 03:59:40|424.45|421.65|424.45|421.65|424.45|421.65|424.45|421.65|0
1652241590000|2022-05-11 03:59:50|424.59|421.79|424.59|421.79|424.59|421.79|424.59|421.79|0
1652241600000|2022-05-11 04:00:00|424.74|421.94|424.74|421.94|424.74|421.94|424.74|421.94|0
1652241610000|2022-05-11 04:00:10|424.59|421.79|424.59|421.79|424.59|421.79|424.59|421.79|0
1652241620000|2022-05-11 04:00:20|424.81|422.01|424.59|421.79|424.81|422.01|424.59|421.79|0
1652241640000|2022-05-11 04:00:40|424.67|421.87|424.74|421.94|424.74|421.94|424.67|421.87|0
1652241650000|2022-05-11 04:00:50|424.88|422.08|424.74|421.94|424.88|422.08|424.74|421.94|0
1652241660000|2022-05-11 04:01:00|424.88|422.08|425.03|422.23|425.03|422.23|424.88|422.08|0
1652241670000|2022-05-11 04:01:10|424.88|422.08|424.88|422.08|424.88|422.08|424.88|422.08|0
1652241680000|2022-05-11 04:01:20|425.03|422.23|425.03|422.23|425.03|422.23|425.03|422.23|0
1652241690000|2022-05-11 04:01:30|424.88|422.08|424.88|422.08|424.96|422.16|424.81|422.01|0
1652241700000|2022-05-11 04:01:40|424.74|421.94|424.74|421.94|424.74|421.94|424.74|421.94|0
1652241710000|2022-05-11 04:01:50|424.88|422.08|424.88|422.08|424.88|422.08|424.88|422.08|0
1652241720000|2022-05-11 04:02:00|424.96|422.16|424.59|421.79|424.96|422.16|424.59|421.79|0
1652241750000|2022-05-11 04:02:30|424.45|421.65|424.45|421.65|424.45|421.65|424.45|421.65|0
1652241760000|2022-05-11 04:02:40|424.38|421.58|424.52|421.72|424.52|421.72|424.38|421.58|0
1652241770000|2022-05-11 04:02:50|424.45|421.65|424.45|421.65|424.45|421.65|424.45|421.65|0
1652241780000|2022-05-11 04:03:00|424.59|421.79|424.74|421.94|424.74|421.94|424.59|421.79|0
1652241800000|2022-05-11 04:03:20|424.67|421.87|424.74|421.94|424.74|421.94|424.67|421.87|0
1652241820000|2022-05-11 04:03:40|424.67|421.87|424.52|421.72|424.67|421.87|424.52|421.72|0
1652241830000|2022-05-11 04:03:50|424.44|421.64|424.44|421.64|424.44|421.64|424.44|421.64|0
1652241840000|2022-05-11 04:04:00|424.37|421.57|424.3|421.5|424.44|421.64|424.3|421.5|0
1652241850000|2022-05-11 04:04:10|424.15|421.35|424.44|421.64|424.44|421.64|424.15|421.35|0
1652241860000|2022-05-11 04:04:20|424.37|421.57|424.01|421.21|424.37|421.57|424.01|421.21|0
1652241870000|2022-05-11 04:04:30|423.94|421.14|423.94|421.14|423.94|421.14|423.94|421.14|0
1652241880000|2022-05-11 04:04:40|424.01|421.21|424.01|421.21|424.01|421.21|424.01|421.21|0
1652241900000|2022-05-11 04:05:00|424.08|421.28|424.01|421.21|424.08|421.28|424.01|421.21|0
1652241910000|2022-05-11 04:05:10|423.86|421.06|424.01|421.21|424.01|421.21|423.86|421.06|0
1652241920000|2022-05-11 04:05:20|423.94|421.14|424.01|421.21|424.01|421.21|423.94|421.14|0
1652241950000|2022-05-11 04:05:50|423.86|421.06|423.86|421.06|423.86|421.06|423.86|421.06|0
1652241970000|2022-05-11 04:06:10|424.01|421.21|424.08|421.28|424.08|421.28|424.01|421.21|0
1652241980000|2022-05-11 04:06:20|424.01|421.21|424.01|421.21|424.01|421.21|424.01|421.21|0
1652241990000|2022-05-11 04:06:30|424.08|421.28|424.23|421.43|424.23|421.43|424.08|421.28|0
1652242000000|2022-05-11 04:06:40|424.3|421.5|424.3|421.5|424.3|421.5|424.3|421.5|0
1652242010000|2022-05-11 04:06:50|424.15|421.35|424.23|421.43|424.23|421.43|424.15|421.35|0
1652242030000|2022-05-11 04:07:10|424.3|421.5|424.3|421.5|424.3|421.5|424.3|421.5|0
1652242050000|2022-05-11 04:07:30|424.44|421.64|424.3|421.5|424.44|421.64|424.3|421.5|0
1652242080000|2022-05-11 04:08:00|424.15|421.35|424.15|421.35|424.15|421.35|424.15|421.35|0
1652242160000|2022-05-11 04:09:20|424.08|421.28|424.01|421.21|424.08|421.28|424.01|421.21|0
1652242170000|2022-05-11 04:09:30|424.08|421.28|424.08|421.28|424.08|421.28|424.08|421.28|0
1652242180000|2022-05-11 04:09:40|424.15|421.35|424.15|421.35|424.15|421.35|424.15|421.35|0
1652242200000|2022-05-11 04:10:00|424.01|421.21|424.15|421.35|424.15|421.35|424.01|421.21|0
1652242220000|2022-05-11 04:10:20|424.01|421.21|424.01|421.21|424.01|421.21|424.01|421.21|0
1652242240000|2022-05-11 04:10:40|424.08|421.28|424.15|421.35|424.15|421.35|424.01|421.21|0
1652242250000|2022-05-11 04:10:50|424.01|421.21|424.01|421.21|424.01|421.21|424.01|421.21|0
1652242260000|2022-05-11 04:11:00|424.08|421.28|424.01|421.21|424.08|421.28|424.01|421.21|0
1652242270000|2022-05-11 04:11:10|424.08|421.28|423.94|421.14|424.08|421.28|423.94|421.14|0
1652242280000|2022-05-11 04:11:20|424|421.2|424|421.2|424|421.2|424|421.2|0
1652242310000|2022-05-11 04:11:50|424.08|421.28|424.15|421.35|424.15|421.35|424.08|421.28|0
1652242390000|2022-05-11 04:13:10|424|421.2|424|421.2|424|421.2|424|421.2|0
1652242410000|2022-05-11 04:13:30|424.15|421.35|424.15|421.35|424.15|421.35|424.15|421.35|0
1652242480000|2022-05-11 04:14:40|424.59|421.79|424.59|421.79|424.59|421.79|424.59|421.79|0
1652242490000|2022-05-11 04:14:50|424.52|421.72|424.52|421.72|424.52|421.72|424.52|421.72|0
1652242500000|2022-05-11 04:15:00|424.44|421.64|424.29|421.49|424.44|421.64|424.29|421.49|0
1652242510000|2022-05-11 04:15:10|424.44|421.64|424.44|421.64|424.44|421.64|424.44|421.64|0
1652242520000|2022-05-11 04:15:20|424.22|421.42|424.22|421.42|424.22|421.42|424.22|421.42|0
1652242530000|2022-05-11 04:15:30|424.29|421.49|424.29|421.49|424.29|421.49|424.29|421.49|0
1652242550000|2022-05-11 04:15:50|424.37|421.57|424.73|421.93|424.73|421.93|424.37|421.57|0
1652242570000|2022-05-11 04:16:10|424.88|422.08|424.88|422.08|424.88|422.08|424.88|422.08|0
1652242580000|2022-05-11 04:16:20|425.02|422.22|424.88|422.08|425.02|422.22|424.88|422.08|0
1652242620000|2022-05-11 04:17:00|424.58|421.78|424.58|421.78|424.58|421.78|424.58|421.78|0
1652242700000|2022-05-11 04:18:20|424.51|421.71|424.58|421.78|424.58|421.78|424.44|421.64|0
1652242710000|2022-05-11 04:18:30|424.66|421.86|424.73|421.93|424.73|421.93|424.66|421.86|0
1652242750000|2022-05-11 04:19:10|424.8|422|424.73|421.93|424.8|422|424.73|421.93|0
1652242770000|2022-05-11 04:19:30|424.58|421.78|424.58|421.78|424.58|421.78|424.58|421.78|0
1652242800000|2022-05-11 04:20:00|424.73|421.93|424.8|422|424.8|422|424.73|421.93|0
1652242810000|2022-05-11 04:20:10|424.87|422.07|424.8|422|424.87|422.07|424.8|422|0
1652242820000|2022-05-11 04:20:20|424.87|422.07|424.8|422|424.87|422.07|424.8|422|0
1652242830000|2022-05-11 04:20:30|424.87|422.07|424.87|422.07|424.87|422.07|424.87|422.07|0
1652242840000|2022-05-11 04:20:40|425.02|422.22|424.95|422.15|425.02|422.22|424.87|422.07|0
1652242850000|2022-05-11 04:20:50|425.02|422.22|425.02|422.22|425.1|422.3|425.02|422.22|0
1652242860000|2022-05-11 04:21:00|424.87|422.07|424.87|422.07|424.87|422.07|424.87|422.07|0
1652242890000|2022-05-11 04:21:30|424.95|422.15|424.87|422.07|424.95|422.15|424.87|422.07|0
1652242900000|2022-05-11 04:21:40|424.73|421.93|424.87|422.07|424.87|422.07|424.73|421.93|0
1652242930000|2022-05-11 04:22:10|424.73|421.93|424.73|421.93|424.73|421.93|424.73|421.93|0
1652242960000|2022-05-11 04:22:40|424.58|421.78|424.73|421.93|424.73|421.93|424.58|421.78|0
1652242970000|2022-05-11 04:22:50|424.58|421.78|424.58|421.78|424.58|421.78|424.58|421.78|0
1652242990000|2022-05-11 04:23:10|424.73|421.93|424.73|421.93|424.73|421.93|424.73|421.93|0
1652243000000|2022-05-11 04:23:20|424.87|422.07|424.87|422.07|424.87|422.07|424.87|422.07|0
1652243010000|2022-05-11 04:23:30|424.73|421.93|424.73|421.93|424.8|422|424.73|421.93|0
1652243020000|2022-05-11 04:23:40|424.87|422.07|424.87|422.07|424.87|422.07|424.87|422.07|0
1652243030000|2022-05-11 04:23:50|424.95|422.15|425.02|422.22|425.02|422.22|424.95|422.15|0
1652243040000|2022-05-11 04:24:00|425.09|422.29|425.02|422.22|425.09|422.29|425.02|422.22|0
1652243080000|2022-05-11 04:24:40|425.16|422.36|425.16|422.36|425.16|422.36|425.02|422.22|0
1652243090000|2022-05-11 04:24:50|425.46|422.66|425.31|422.51|425.6|422.8|425.31|422.51|0
1652243100000|2022-05-11 04:25:00|425.16|422.36|425.31|422.51|425.31|422.51|425.16|422.36|0
1652243110000|2022-05-11 04:25:10|425.16|422.36|425.6|422.8|425.6|422.8|425.16|422.36|0
1652243120000|2022-05-11 04:25:20|425.45|422.65|425.45|422.65|425.53|422.73|425.45|422.65|0
1652243130000|2022-05-11 04:25:30|425.68|422.88|425.68|422.88|425.68|422.88|425.6|422.8|0
1652243140000|2022-05-11 04:25:40|425.75|422.95|425.89|423.09|425.89|423.09|425.75|422.95|0
1652243150000|2022-05-11 04:25:50|425.82|423.02|425.6|422.8|425.82|423.02|425.6|422.8|0
1652243160000|2022-05-11 04:26:00|425.45|422.65|425.38|422.58|425.45|422.65|425.38|422.58|0
1652243170000|2022-05-11 04:26:10|425.31|422.51|425.31|422.51|425.31|422.51|425.31|422.51|0
1652243180000|2022-05-11 04:26:20|425.24|422.44|425.31|422.51|425.31|422.51|425.24|422.44|0
1652243190000|2022-05-11 04:26:30|425.53|422.73|425.45|422.65|425.53|422.73|425.45|422.65|0
1652243200000|2022-05-11 04:26:40|425.38|422.58|425.31|422.51|425.38|422.58|425.31|422.51|0
1652243210000|2022-05-11 04:26:50|425.38|422.58|425.31|422.51|425.38|422.58|425.31|422.51|0
1652243220000|2022-05-11 04:27:00|425.38|422.58|425.45|422.65|425.45|422.65|425.31|422.51|0
1652243240000|2022-05-11 04:27:20|425.68|422.88|425.6|422.8|425.68|422.88|425.6|422.8|0
1652243250000|2022-05-11 04:27:30|425.75|422.95|425.6|422.8|425.75|422.95|425.6|422.8|0
1652243260000|2022-05-11 04:27:40|425.53|422.73|425.53|422.73|425.53|422.73|425.53|422.73|0
1652243270000|2022-05-11 04:27:50|425.45|422.65|425.6|422.8|425.6|422.8|425.45|422.65|0
1652243280000|2022-05-11 04:28:00|425.68|422.88|425.68|422.88|425.68|422.88|425.6|422.8|0
1652243290000|2022-05-11 04:28:10|425.75|422.95|425.75|422.95|425.75|422.95|425.75|422.95|0
1652243320000|2022-05-11 04:28:40|425.74|422.94|425.74|422.94|425.74|422.94|425.74|422.94|0
1652243340000|2022-05-11 04:29:00|425.67|422.87|425.6|422.8|425.67|422.87|425.6|422.8|0
1652243400000|2022-05-11 04:30:00|425.31|422.51|425.16|422.36|425.31|422.51|425.16|422.36|0
1652243410000|2022-05-11 04:30:10|425.02|422.22|425.16|422.36|425.16|422.36|425.02|422.22|0
1652243420000|2022-05-11 04:30:20|425.24|422.44|425.24|422.44|425.31|422.51|425.24|422.44|0
1652243430000|2022-05-11 04:30:30|425.31|422.51|425.45|422.65|425.45|422.65|425.31|422.51|0
1652243450000|2022-05-11 04:30:50|425.16|422.36|425.16|422.36|425.16|422.36|425.02|422.22|0
1652243460000|2022-05-11 04:31:00|425.38|422.58|425.31|422.51|425.38|422.58|425.31|422.51|0
1652243470000|2022-05-11 04:31:10|425.38|422.58|425.45|422.65|425.53|422.73|425.38|422.58|0
1652243480000|2022-05-11 04:31:20|425.6|422.8|425.6|422.8|425.6|422.8|425.45|422.65|0
1652243490000|2022-05-11 04:31:30|425.45|422.65|425.45|422.65|425.45|422.65|425.45|422.65|0
1652243520000|2022-05-11 04:32:00|425.6|422.8|425.45|422.65|425.6|422.8|425.45|422.65|0
1652243530000|2022-05-11 04:32:10|425.31|422.51|425.16|422.36|425.31|422.51|425.16|422.36|0
1652243540000|2022-05-11 04:32:20|425.24|422.44|425.45|422.65|425.45|422.65|425.24|422.44|0
1652243550000|2022-05-11 04:32:30|425.31|422.51|425.53|422.73|425.6|422.8|425.31|422.51|0
1652243560000|2022-05-11 04:32:40|425.6|422.8|425.6|422.8|425.6|422.8|425.6|422.8|0
1652243580000|2022-05-11 04:33:00|425.45|422.65|425.45|422.65|425.45|422.65|425.45|422.65|0
1652243590000|2022-05-11 04:33:10|425.31|422.51|425.31|422.51|425.31|422.51|425.31|422.51|0
1652243600000|2022-05-11 04:33:20|425.16|422.36|425.16|422.36|425.16|422.36|425.01|422.21|0
1652243610000|2022-05-11 04:33:30|425.31|422.51|425.24|422.44|425.31|422.51|425.24|422.44|0
1652243620000|2022-05-11 04:33:40|425.16|422.36|425.31|422.51|425.31|422.51|425.16|422.36|0
1652243640000|2022-05-11 04:34:00|424.87|422.07|424.87|422.07|425.09|422.29|424.87|422.07|0
1652243660000|2022-05-11 04:34:20|425.01|422.21|425.09|422.29|425.09|422.29|425.01|422.21|0
1652243670000|2022-05-11 04:34:30|425.01|422.21|425.01|422.21|425.01|422.21|425.01|422.21|0
1652243690000|2022-05-11 04:34:50|425.09|422.29|425.09|422.29|425.09|422.29|425.09|422.29|0
1652243700000|2022-05-11 04:35:00|425.01|422.21|425.01|422.21|425.01|422.21|425.01|422.21|0
1652243720000|2022-05-11 04:35:20|425.09|422.29|425.16|422.36|425.16|422.36|425.09|422.29|0
1652243730000|2022-05-11 04:35:30|425.09|422.29|425.09|422.29|425.09|422.29|425.09|422.29|0
1652243740000|2022-05-11 04:35:40|425.16|422.36|425.16|422.36|425.16|422.36|425.16|422.36|0
1652243750000|2022-05-11 04:35:50|425.3|422.5|425.38|422.58|425.38|422.58|425.3|422.5|0
1652243760000|2022-05-11 04:36:00|425.3|422.5|425.45|422.65|425.45|422.65|425.3|422.5|0
1652243770000|2022-05-11 04:36:10|425.38|422.58|425.23|422.43|425.38|422.58|425.23|422.43|0
1652243780000|2022-05-11 04:36:20|425.16|422.36|425.16|422.36|425.16|422.36|425.16|422.36|0
1652243790000|2022-05-11 04:36:30|425.3|422.5|425.16|422.36|425.3|422.5|425.16|422.36|0
1652243800000|2022-05-11 04:36:40|425.09|422.29|424.87|422.07|425.09|422.29|424.87|422.07|0
1652243810000|2022-05-11 04:36:50|424.72|421.92|424.58|421.78|424.72|421.92|424.58|421.78|0
1652243820000|2022-05-11 04:37:00|424.72|421.92|424.87|422.07|424.87|422.07|424.72|421.92|0
1652243830000|2022-05-11 04:37:10|425.01|422.21|425.01|422.21|425.01|422.21|424.94|422.14|0
1652243850000|2022-05-11 04:37:30|425.16|422.36|425.09|422.29|425.16|422.36|425.09|422.29|0
1652243860000|2022-05-11 04:37:40|425.01|422.21|425.09|422.29|425.09|422.29|425.01|422.21|0
1652243880000|2022-05-11 04:38:00|425.01|422.21|425.09|422.29|425.09|422.29|425.01|422.21|0
1652243890000|2022-05-11 04:38:10|425.01|422.21|425.01|422.21|425.01|422.21|425.01|422.21|0
1652243900000|2022-05-11 04:38:20|425.16|422.36|425.3|422.5|425.3|422.5|425.16|422.36|0
1652243910000|2022-05-11 04:38:30|425.16|422.36|425.16|422.36|425.16|422.36|425.16|422.36|0
1652243930000|2022-05-11 04:38:50|425.09|422.29|425.01|422.21|425.09|422.29|424.94|422.14|0
1652243940000|2022-05-11 04:39:00|425.16|422.36|425.16|422.36|425.23|422.43|425.16|422.36|0
1652244000000|2022-05-11 04:40:00|425.01|422.21|424.72|421.92|425.01|422.21|424.72|421.92|0
1652244010000|2022-05-11 04:40:10|424.87|422.07|424.87|422.07|424.87|422.07|424.72|421.92|0
1652244020000|2022-05-11 04:40:20|425.01|422.21|425.01|422.21|425.01|422.21|425.01|422.21|0
1652244030000|2022-05-11 04:40:30|425.09|422.29|425.09|422.29|425.09|422.29|425.09|422.29|0
1652244040000|2022-05-11 04:40:40|425.16|422.36|424.87|422.07|425.16|422.36|424.87|422.07|0
1652244050000|2022-05-11 04:40:50|425.01|422.21|424.86|422.06|425.01|422.21|424.86|422.06|0
1652244060000|2022-05-11 04:41:00|425.09|422.29|425.09|422.29|425.09|422.29|425.09|422.29|0
1652244080000|2022-05-11 04:41:20|425.16|422.36|425.09|422.29|425.16|422.36|425.09|422.29|0
1652244090000|2022-05-11 04:41:30|425.01|422.21|425.01|422.21|425.16|422.36|425.01|422.21|0
1652244110000|2022-05-11 04:41:50|425.09|422.29|425.16|422.36|425.16|422.36|425.09|422.29|0
1652244120000|2022-05-11 04:42:00|425.23|422.43|425.3|422.5|425.3|422.5|425.23|422.43|0
1652244130000|2022-05-11 04:42:10|425.16|422.36|425.23|422.43|425.23|422.43|425.16|422.36|0
1652244140000|2022-05-11 04:42:20|425.3|422.5|425.3|422.5|425.3|422.5|425.3|422.5|0
1652244150000|2022-05-11 04:42:30|425.23|422.43|425.23|422.43|425.23|422.43|425.23|422.43|0
1652244160000|2022-05-11 04:42:40|425.3|422.5|425.23|422.43|425.3|422.5|425.23|422.43|0
1652244170000|2022-05-11 04:42:50|425.16|422.36|425.16|422.36|425.16|422.36|425.16|422.36|0
1652244180000|2022-05-11 04:43:00|425.09|422.29|425.09|422.29|425.09|422.29|425.09|422.29|0
1652244190000|2022-05-11 04:43:10|425.16|422.36|425.16|422.36|425.16|422.36|425.16|422.36|0
1652244200000|2022-05-11 04:43:20|425.3|422.5|425.3|422.5|425.3|422.5|425.3|422.5|0
1652244210000|2022-05-11 04:43:30|425.23|422.43|425.16|422.36|425.23|422.43|425.16|422.36|0
1652244220000|2022-05-11 04:43:40|425.09|422.29|425.09|422.29|425.09|422.29|425.09|422.29|0
1652244230000|2022-05-11 04:43:50|425.01|422.21|425.15|422.35|425.15|422.35|425.01|422.21|0
1652244240000|2022-05-11 04:44:00|425.23|422.43|425.01|422.21|425.23|422.43|425.01|422.21|0
1652244250000|2022-05-11 04:44:10|424.86|422.06|424.86|422.06|425.01|422.21|424.86|422.06|0
1652244260000|2022-05-11 04:44:20|424.94|422.14|425.08|422.28|425.08|422.28|424.94|422.14|0
1652244280000|2022-05-11 04:44:40|425.15|422.35|425.23|422.43|425.23|422.43|425.15|422.35|0
1652244290000|2022-05-11 04:44:50|425.3|422.5|425.23|422.43|425.3|422.5|425.23|422.43|0
1652244300000|2022-05-11 04:45:00|425.15|422.35|425.3|422.5|425.3|422.5|425.15|422.35|0
1652244310000|2022-05-11 04:45:10|425.23|422.43|425.15|422.35|425.23|422.43|425.15|422.35|0
1652244330000|2022-05-11 04:45:30|425.08|422.28|425.08|422.28|425.08|422.28|425.08|422.28|0
1652244340000|2022-05-11 04:45:40|425.15|422.35|425.08|422.28|425.15|422.35|425.08|422.28|0
1652244350000|2022-05-11 04:45:50|425.01|422.21|424.94|422.14|425.01|422.21|424.94|422.14|0
1652244360000|2022-05-11 04:46:00|425.01|422.21|425.01|422.21|425.01|422.21|425.01|422.21|0
1652244370000|2022-05-11 04:46:10|424.94|422.14|424.86|422.06|425.01|422.21|424.86|422.06|0
1652244380000|2022-05-11 04:46:20|424.94|422.14|424.94|422.14|424.94|422.14|424.94|422.14|0
1652244390000|2022-05-11 04:46:30|425.01|422.21|425.01|422.21|425.15|422.35|425.01|422.21|0
1652244400000|2022-05-11 04:46:40|425.15|422.35|425.15|422.35|425.15|422.35|425.15|422.35|0
1652244430000|2022-05-11 04:47:10|425.23|422.43|425.3|422.5|425.3|422.5|425.23|422.43|0
1652244450000|2022-05-11 04:47:30|425.15|422.35|425.15|422.35|425.15|422.35|425.15|422.35|0
1652244460000|2022-05-11 04:47:40|425.3|422.5|425.3|422.5|425.3|422.5|425.3|422.5|0
1652244480000|2022-05-11 04:48:00|425.23|422.43|425.15|422.35|425.23|422.43|425.15|422.35|0
1652244500000|2022-05-11 04:48:20|425.23|422.43|425.23|422.43|425.23|422.43|425.15|422.35|0
1652244520000|2022-05-11 04:48:40|425.15|422.35|425.23|422.43|425.23|422.43|425.15|422.35|0
1652244530000|2022-05-11 04:48:50|425.3|422.5|425.3|422.5|425.3|422.5|425.3|422.5|0
1652244540000|2022-05-11 04:49:00|425.08|422.28|425.01|422.21|425.08|422.28|425.01|422.21|0
1652244550000|2022-05-11 04:49:10|425.15|422.35|425.15|422.35|425.15|422.35|425.15|422.35|0
1652244600000|2022-05-11 04:50:00|425.08|422.28|425.15|422.35|425.15|422.35|425.08|422.28|0
1652244620000|2022-05-11 04:50:20|425.01|422.21|425.08|422.28|425.08|422.28|425.01|422.21|0
1652244630000|2022-05-11 04:50:30|425.15|422.35|425.08|422.28|425.15|422.35|425.08|422.28|0
1652244640000|2022-05-11 04:50:40|425.15|422.35|425.15|422.35|425.15|422.35|425.15|422.35|0
1652244650000|2022-05-11 04:50:50|425.08|422.28|425.08|422.28|425.08|422.28|425.08|422.28|0
1652244660000|2022-05-11 04:51:00|425.15|422.35|425.15|422.35|425.15|422.35|425.15|422.35|0
1652244670000|2022-05-11 04:51:10|425.08|422.28|425.15|422.35|425.15|422.35|425.01|422.21|0
1652244680000|2022-05-11 04:51:20|424.86|422.06|425.01|422.21|425.01|422.21|424.86|422.06|0
1652244690000|2022-05-11 04:51:30|424.86|422.06|424.86|422.06|424.86|422.06|424.86|422.06|0
1652244710000|2022-05-11 04:51:50|424.71|421.91|424.64|421.84|424.79|421.99|424.64|421.84|0
1652244720000|2022-05-11 04:52:00|424.71|421.91|424.57|421.77|424.71|421.91|424.57|421.77|0
1652244730000|2022-05-11 04:52:10|424.64|421.84|424.57|421.77|424.64|421.84|424.57|421.77|0
1652244740000|2022-05-11 04:52:20|424.42|421.62|424.28|421.48|424.42|421.62|424.28|421.48|0
1652244750000|2022-05-11 04:52:30|424.13|421.33|424.13|421.33|424.13|421.33|424.13|421.33|0
1652244760000|2022-05-11 04:52:40|424.21|421.41|424.28|421.48|424.28|421.48|424.21|421.41|0
1652244770000|2022-05-11 04:52:50|424.35|421.55|424.28|421.48|424.35|421.55|424.28|421.48|0
1652244780000|2022-05-11 04:53:00|424.35|421.55|424.42|421.62|424.42|421.62|424.35|421.55|0
1652244800000|2022-05-11 04:53:20|424.28|421.48|424.28|421.48|424.28|421.48|424.28|421.48|0
1652244820000|2022-05-11 04:53:40|424.35|421.55|424.35|421.55|424.35|421.55|424.35|421.55|0
1652244830000|2022-05-11 04:53:50|424.28|421.48|424.13|421.33|424.28|421.48|424.13|421.33|0
1652244840000|2022-05-11 04:54:00|424.28|421.48|424.28|421.48|424.28|421.48|424.28|421.48|0
1652244860000|2022-05-11 04:54:20|424.42|421.62|424.35|421.55|424.42|421.62|424.35|421.55|0
1652244870000|2022-05-11 04:54:30|424.28|421.48|424.28|421.48|424.28|421.48|424.28|421.48|0
1652244880000|2022-05-11 04:54:40|424.13|421.33|424.13|421.33|424.13|421.33|424.13|421.33|0
1652244890000|2022-05-11 04:54:50|424.28|421.48|424.35|421.55|424.35|421.55|424.28|421.48|0
1652244900000|2022-05-11 04:55:00|424.28|421.48|424.28|421.48|424.28|421.48|424.28|421.48|0
1652244910000|2022-05-11 04:55:10|423.84|421.04|424.71|421.91|424.71|421.91|423.84|421.04|0
1652244920000|2022-05-11 04:55:20|424.28|421.48|424.28|421.48|424.35|421.55|424.28|421.48|0
1652244930000|2022-05-11 04:55:30|424.13|421.33|424.28|421.48|424.28|421.48|424.13|421.33|0
1652244940000|2022-05-11 04:55:40|424.35|421.55|424.42|421.62|424.42|421.62|424.28|421.48|0
1652244970000|2022-05-11 04:56:10|424.28|421.48|424.28|421.48|424.35|421.55|424.28|421.48|0
1652244980000|2022-05-11 04:56:20|424.13|421.33|424.13|421.33|424.21|421.41|424.13|421.33|0
1652244990000|2022-05-11 04:56:30|424.06|421.26|424.13|421.33|424.13|421.33|424.06|421.26|0
1652245000000|2022-05-11 04:56:40|424.28|421.48|424.28|421.48|424.28|421.48|424.28|421.48|0
1652245010000|2022-05-11 04:56:50|423.84|421.04|423.84|421.04|423.84|421.04|423.77|420.97|0
1652245030000|2022-05-11 04:57:10|423.77|420.97|423.69|420.89|423.77|420.97|423.69|420.89|0
1652245040000|2022-05-11 04:57:20|423.77|420.97|423.84|421.04|423.84|421.04|423.77|420.97|0
1652245050000|2022-05-11 04:57:30|423.69|420.89|423.84|421.04|423.84|421.04|423.69|420.89|0
1652245070000|2022-05-11 04:57:50|423.98|421.18|423.98|421.18|423.98|421.18|423.98|421.18|0
1652245100000|2022-05-11 04:58:20|423.91|421.11|423.98|421.18|423.98|421.18|423.91|421.11|0
1652245120000|2022-05-11 04:58:40|423.84|421.04|423.69|420.89|423.84|421.04|423.69|420.89|0
1652245130000|2022-05-11 04:58:50|423.55|420.75|423.69|420.89|423.69|420.89|423.55|420.75|0
1652245140000|2022-05-11 04:59:00|423.55|420.75|423.55|420.75|423.55|420.75|423.55|420.75|0
1652245150000|2022-05-11 04:59:10|423.69|420.89|423.69|420.89|423.69|420.89|423.69|420.89|0
1652245160000|2022-05-11 04:59:20|423.55|420.75|423.69|420.89|423.69|420.89|423.55|420.75|0
1652245170000|2022-05-11 04:59:30|423.55|420.75|423.69|420.89|423.69|420.89|423.55|420.75|0
1652245180000|2022-05-11 04:59:40|423.62|420.82|423.62|420.82|423.69|420.89|423.62|420.82|0
1652245200000|2022-05-11 05:00:00|423.55|420.75|423.69|420.89|423.69|420.89|423.55|420.75|0
1652245210000|2022-05-11 05:00:10|423.62|420.82|423.55|420.75|423.69|420.89|423.55|420.75|0
1652245230000|2022-05-11 05:00:30|423.4|420.6|423.26|420.46|423.4|420.6|423.26|420.46|0
1652245240000|2022-05-11 05:00:40|423.33|420.53|423.55|420.75|423.55|420.75|423.26|420.46|0
1652245250000|2022-05-11 05:00:50|423.48|420.68|423.55|420.75|423.55|420.75|423.48|420.68|0
1652245270000|2022-05-11 05:01:10|423.84|421.04|423.84|421.04|423.84|421.04|423.84|421.04|0
1652245280000|2022-05-11 05:01:20|423.69|420.89|423.69|420.89|423.77|420.97|423.69|420.89|0
1652245290000|2022-05-11 05:01:30|423.84|421.04|423.84|421.04|423.84|421.04|423.84|421.04|0
1652245300000|2022-05-11 05:01:40|423.98|421.18|423.84|421.04|423.98|421.18|423.84|421.04|0
1652245310000|2022-05-11 05:01:50|423.69|420.89|423.69|420.89|423.69|420.89|423.69|420.89|0
1652245320000|2022-05-11 05:02:00|423.77|420.97|423.84|421.04|423.84|421.04|423.77|420.97|0
1652245330000|2022-05-11 05:02:10|423.77|420.97|423.84|421.04|423.84|421.04|423.77|420.97|0
1652245340000|2022-05-11 05:02:20|423.69|420.89|423.84|421.04|423.84|421.04|423.69|420.89|0
1652245350000|2022-05-11 05:02:30|423.69|420.89|423.84|421.04|423.84|421.04|423.69|420.89|0
1652245360000|2022-05-11 05:02:40|423.91|421.11|423.98|421.18|423.98|421.18|423.91|421.11|0
1652245370000|2022-05-11 05:02:50|423.84|421.04|423.69|420.89|423.84|421.04|423.69|420.89|0
1652245380000|2022-05-11 05:03:00|423.62|420.82|423.62|420.82|423.62|420.82|423.62|420.82|0
1652245390000|2022-05-11 05:03:10|423.55|420.75|423.62|420.82|423.69|420.89|423.55|420.75|0
1652245400000|2022-05-11 05:03:20|423.69|420.89|423.55|420.75|423.69|420.89|423.55|420.75|0
1652245410000|2022-05-11 05:03:30|423.4|420.6|423.4|420.6|423.4|420.6|423.4|420.6|0
1652245420000|2022-05-11 05:03:40|423.55|420.75|423.48|420.68|423.55|420.75|423.4|420.6|0
1652245430000|2022-05-11 05:03:50|423.55|420.75|423.4|420.6|423.55|420.75|423.4|420.6|0
1652245440000|2022-05-11 05:04:00|423.33|420.53|423.4|420.6|423.4|420.6|423.33|420.53|0
1652245450000|2022-05-11 05:04:10|423.54|420.74|423.54|420.74|423.54|420.74|423.54|420.74|0
1652245460000|2022-05-11 05:04:20|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1652245470000|2022-05-11 05:04:30|423.4|420.6|423.54|420.74|423.54|420.74|423.25|420.45|0
1652245480000|2022-05-11 05:04:40|423.98|421.18|423.91|421.11|423.98|421.18|423.91|421.11|0
1652245490000|2022-05-11 05:04:50|423.98|421.18|423.84|421.04|423.98|421.18|423.84|421.04|0
1652245500000|2022-05-11 05:05:00|423.91|421.11|423.91|421.11|423.98|421.18|423.91|421.11|0
1652245510000|2022-05-11 05:05:10|423.98|421.18|423.77|420.97|423.98|421.18|423.77|420.97|0
1652245520000|2022-05-11 05:05:20|423.84|421.04|423.84|421.04|423.84|421.04|423.84|421.04|0
1652245540000|2022-05-11 05:05:40|423.54|420.74|423.54|420.74|423.54|420.74|423.54|420.74|0
1652245550000|2022-05-11 05:05:50|423.4|420.6|423.4|420.6|423.4|420.6|423.4|420.6|0
1652245560000|2022-05-11 05:06:00|423.47|420.67|423.4|420.6|423.47|420.67|423.4|420.6|0
1652245570000|2022-05-11 05:06:10|423.25|420.45|423.25|420.45|423.25|420.45|423.25|420.45|0
1652245580000|2022-05-11 05:06:20|423.33|420.53|423.25|420.45|423.33|420.53|423.25|420.45|0
1652245590000|2022-05-11 05:06:30|423.18|420.38|423.11|420.31|423.18|420.38|423.11|420.31|0
1652245600000|2022-05-11 05:06:40|423.18|420.38|423.11|420.31|423.18|420.38|423.11|420.31|0
1652245610000|2022-05-11 05:06:50|423.25|420.45|423.25|420.45|423.25|420.45|423.25|420.45|0
1652245620000|2022-05-11 05:07:00|423.11|420.31|423.25|420.45|423.25|420.45|423.11|420.31|0
1652245640000|2022-05-11 05:07:20|423.11|420.31|423.25|420.45|423.25|420.45|423.11|420.31|0
1652245650000|2022-05-11 05:07:30|423.33|420.53|423.4|420.6|423.4|420.6|423.33|420.53|0
1652245660000|2022-05-11 05:07:40|423.33|420.53|423.25|420.45|423.33|420.53|423.25|420.45|0
1652245670000|2022-05-11 05:07:50|423.33|420.53|423.25|420.45|423.33|420.53|423.25|420.45|0
1652245680000|2022-05-11 05:08:00|423.33|420.53|423.4|420.6|423.4|420.6|423.25|420.45|0
1652245690000|2022-05-11 05:08:10|423.54|420.74|423.69|420.89|423.69|420.89|423.47|420.67|0
1652245700000|2022-05-11 05:08:20|423.62|420.82|423.4|420.6|423.62|420.82|423.4|420.6|0
1652245710000|2022-05-11 05:08:30|423.47|420.67|423.47|420.67|423.47|420.67|423.47|420.67|0
1652245720000|2022-05-11 05:08:40|423.4|420.6|423.4|420.6|423.4|420.6|423.4|420.6|0
1652245730000|2022-05-11 05:08:50|423.54|420.74|423.69|420.89|423.69|420.89|423.54|420.74|0
1652245740000|2022-05-11 05:09:00|423.83|421.03|423.83|421.03|423.83|421.03|423.83|421.03|0
1652245750000|2022-05-11 05:09:10|423.98|421.18|423.83|421.03|423.98|421.18|423.83|421.03|0
1652245770000|2022-05-11 05:09:30|423.98|421.18|424.12|421.32|424.12|421.32|423.98|421.18|0
1652245790000|2022-05-11 05:09:50|424.27|421.47|424.12|421.32|424.27|421.47|424.12|421.32|0
1652245800000|2022-05-11 05:10:00|423.98|421.18|424.12|421.32|424.12|421.32|423.98|421.18|0
1652245810000|2022-05-11 05:10:10|424.05|421.25|424.12|421.32|424.12|421.32|424.05|421.25|0
1652245820000|2022-05-11 05:10:20|424.2|421.4|424.2|421.4|424.2|421.4|424.2|421.4|0
1652245830000|2022-05-11 05:10:30|424.27|421.47|424.27|421.47|424.27|421.47|424.27|421.47|0
1652245840000|2022-05-11 05:10:40|424.34|421.54|424.41|421.61|424.41|421.61|424.34|421.54|0
1652245850000|2022-05-11 05:10:50|424.56|421.76|424.85|422.05|425|422.2|424.56|421.76|0
1652245860000|2022-05-11 05:11:00|424.71|421.91|424.71|421.91|424.71|421.91|424.71|421.91|0
1652245870000|2022-05-11 05:11:10|424.78|421.98|424.56|421.76|424.78|421.98|424.56|421.76|0
1652245880000|2022-05-11 05:11:20|424.41|421.61|424.41|421.61|424.49|421.69|424.41|421.61|0
1652245890000|2022-05-11 05:11:30|424.34|421.54|424.27|421.47|424.34|421.54|424.27|421.47|0
1652245900000|2022-05-11 05:11:40|424.34|421.54|424.27|421.47|424.34|421.54|424.27|421.47|0
1652245910000|2022-05-11 05:11:50|424.12|421.32|424.12|421.32|424.12|421.32|424.12|421.32|0
1652245920000|2022-05-11 05:12:00|424.05|421.25|424.05|421.25|424.05|421.25|424.05|421.25|0
1652245930000|2022-05-11 05:12:10|424.12|421.32|424.12|421.32|424.12|421.32|423.98|421.18|0
1652245940000|2022-05-11 05:12:20|424.05|421.25|424.12|421.32|424.12|421.32|423.98|421.18|0
1652245950000|2022-05-11 05:12:30|424.2|421.4|424.05|421.25|424.2|421.4|424.05|421.25|0
1652245960000|2022-05-11 05:12:40|424.12|421.32|424.12|421.32|424.12|421.32|424.05|421.25|0
1652245970000|2022-05-11 05:12:50|423.98|421.18|423.91|421.11|423.98|421.18|423.83|421.03|0
1652245980000|2022-05-11 05:13:00|423.83|421.03|423.83|421.03|423.83|421.03|423.83|421.03|0
1652245990000|2022-05-11 05:13:10|423.76|420.96|423.83|421.03|423.83|421.03|423.76|420.96|0
1652246010000|2022-05-11 05:13:30|423.98|421.18|424.05|421.25|424.12|421.32|423.98|421.18|0
1652246020000|2022-05-11 05:13:40|424.12|421.32|424.12|421.32|424.12|421.32|424.12|421.32|0
1652246030000|2022-05-11 05:13:50|424.27|421.47|424.2|421.4|424.27|421.47|424.2|421.4|0
1652246040000|2022-05-11 05:14:00|424.27|421.47|424.41|421.61|424.41|421.61|424.27|421.47|0
1652246050000|2022-05-11 05:14:10|424.27|421.47|424.41|421.61|424.41|421.61|424.27|421.47|0
1652246060000|2022-05-11 05:14:20|424.34|421.54|424.27|421.47|424.34|421.54|424.27|421.47|0
1652246070000|2022-05-11 05:14:30|424.41|421.61|424.41|421.61|424.41|421.61|424.34|421.54|0
1652246080000|2022-05-11 05:14:40|424.34|421.54|423.83|421.03|424.34|421.54|423.83|421.03|0
1652246090000|2022-05-11 05:14:50|423.98|421.18|423.98|421.18|423.98|421.18|423.98|421.18|0
1652246100000|2022-05-11 05:15:00|423.91|421.11|423.91|421.11|423.91|421.11|423.91|421.11|0
1652246110000|2022-05-11 05:15:10|423.54|420.74|423.69|420.89|423.83|421.03|423.54|420.74|0
1652246120000|2022-05-11 05:15:20|423.91|421.11|423.98|421.18|423.98|421.18|423.83|421.03|0
1652246130000|2022-05-11 05:15:30|424.05|421.25|423.83|421.03|424.05|421.25|423.83|421.03|0
1652246140000|2022-05-11 05:15:40|423.76|420.96|423.39|420.59|423.76|420.96|423.39|420.59|0
1652246150000|2022-05-11 05:15:50|423.32|420.52|423.47|420.67|423.47|420.67|423.32|420.52|0
1652246160000|2022-05-11 05:16:00|423.39|420.59|423.25|420.45|423.39|420.59|423.25|420.45|0
1652246170000|2022-05-11 05:16:10|423.1|420.3|423.03|420.23|423.1|420.3|422.81|420.01|0
1652246180000|2022-05-11 05:16:20|423.1|420.3|423.1|420.3|423.1|420.3|422.96|420.16|0
1652246190000|2022-05-11 05:16:30|423.03|420.23|423.18|420.38|423.18|420.38|423.03|420.23|0
1652246200000|2022-05-11 05:16:40|423.1|420.3|423.54|420.74|423.54|420.74|423.1|420.3|0
1652246210000|2022-05-11 05:16:50|423.61|420.81|423.54|420.74|423.61|420.81|423.47|420.67|0
1652246220000|2022-05-11 05:17:00|423.68|420.88|423.54|420.74|423.68|420.88|423.54|420.74|0
1652246230000|2022-05-11 05:17:10|423.47|420.67|423.47|420.67|423.47|420.67|423.47|420.67|0
1652246240000|2022-05-11 05:17:20|423.54|420.74|423.68|420.88|423.76|420.96|423.54|420.74|0
1652246250000|2022-05-11 05:17:30|423.39|420.59|423.68|420.88|423.68|420.88|423.39|420.59|0
1652246260000|2022-05-11 05:17:40|423.61|420.81|423.83|421.03|423.83|421.03|423.61|420.81|0
1652246270000|2022-05-11 05:17:50|423.68|420.88|423.68|420.88|423.68|420.88|423.68|420.88|0
1652246280000|2022-05-11 05:18:00|423.76|420.96|423.76|420.96|423.76|420.96|423.76|420.96|0
1652246290000|2022-05-11 05:18:10|423.83|421.03|423.97|421.17|423.97|421.17|423.83|421.03|0
1652246300000|2022-05-11 05:18:20|423.83|421.03|424.05|421.25|424.12|421.32|423.83|421.03|0
1652246310000|2022-05-11 05:18:30|424.12|421.32|424.12|421.32|424.12|421.32|424.05|421.25|0
1652246320000|2022-05-11 05:18:40|424.05|421.25|424.27|421.47|424.27|421.47|424.05|421.25|0
1652246330000|2022-05-11 05:18:50|424.34|421.54|424.34|421.54|424.34|421.54|424.34|421.54|0
1652246340000|2022-05-11 05:19:00|424.41|421.61|424.2|421.4|424.41|421.61|424.2|421.4|0
1652246350000|2022-05-11 05:19:10|424.12|421.32|424.41|421.61|424.41|421.61|424.12|421.32|0
1652246360000|2022-05-11 05:19:20|424.34|421.54|424.41|421.61|424.41|421.61|424.34|421.54|0
1652246370000|2022-05-11 05:19:30|424.7|421.9|424.85|422.05|424.85|422.05|424.7|421.9|0
1652246380000|2022-05-11 05:19:40|424.78|421.98|424.92|422.12|424.92|422.12|424.78|421.98|0
1652246390000|2022-05-11 05:19:50|425.14|422.34|425.36|422.56|425.36|422.56|425.07|422.27|0
1652246400000|2022-05-11 05:20:00|425.21|422.41|425.58|422.78|425.58|422.78|425.14|422.34|0
1652246410000|2022-05-11 05:20:10|425.43|422.63|425.14|422.34|425.58|422.78|425.14|422.34|0
1652246420000|2022-05-11 05:20:20|425.28|422.48|425.14|422.34|425.28|422.48|425.14|422.34|0
1652246430000|2022-05-11 05:20:30|425.07|422.27|424.99|422.19|425.07|422.27|424.99|422.19|0
1652246440000|2022-05-11 05:20:40|424.78|421.98|424.78|421.98|424.78|421.98|424.78|421.98|0
1652246450000|2022-05-11 05:20:50|424.85|422.05|424.63|421.83|424.85|422.05|424.63|421.83|0
1652246460000|2022-05-11 05:21:00|424.85|422.05|425.14|422.34|425.14|422.34|424.85|422.05|0
1652246470000|2022-05-11 05:21:10|425.07|422.27|424.99|422.19|425.07|422.27|424.99|422.19|0
1652246480000|2022-05-11 05:21:20|425.14|422.34|425.14|422.34|425.14|422.34|425.14|422.34|0
1652246490000|2022-05-11 05:21:30|425.28|422.48|425.28|422.48|425.28|422.48|425.28|422.48|0
1652246500000|2022-05-11 05:21:40|425.36|422.56|425.43|422.63|425.43|422.63|425.28|422.48|0
1652246510000|2022-05-11 05:21:50|425.58|422.78|425.51|422.71|425.58|422.78|425.43|422.63|0
1652246520000|2022-05-11 05:22:00|425.58|422.78|425.28|422.48|425.58|422.78|425.28|422.48|0
1652246530000|2022-05-11 05:22:10|425.43|422.63|425.28|422.48|425.43|422.63|425.28|422.48|0
1652246550000|2022-05-11 05:22:30|425.43|422.63|425.43|422.63|425.43|422.63|425.43|422.63|0
1652246560000|2022-05-11 05:22:40|425.57|422.77|425.36|422.56|425.72|422.92|425.36|422.56|0
1652246570000|2022-05-11 05:22:50|425.28|422.48|425.28|422.48|425.28|422.48|425.28|422.48|0
1652246580000|2022-05-11 05:23:00|425.14|422.34|425.14|422.34|425.14|422.34|425.07|422.27|0
1652246590000|2022-05-11 05:23:10|424.99|422.19|424.7|421.9|424.99|422.19|424.7|421.9|0
1652246600000|2022-05-11 05:23:20|424.78|421.98|424.85|422.05|424.85|422.05|424.78|421.98|0
1652246610000|2022-05-11 05:23:30|424.7|421.9|424.7|421.9|424.7|421.9|424.7|421.9|0
1652246620000|2022-05-11 05:23:40|424.55|421.75|424.55|421.75|424.63|421.83|424.55|421.75|0
1652246630000|2022-05-11 05:23:50|424.7|421.9|424.85|422.05|424.85|422.05|424.7|421.9|0
1652246640000|2022-05-11 05:24:00|424.99|422.19|425.07|422.27|425.07|422.27|424.99|422.19|0
1652246650000|2022-05-11 05:24:10|424.99|422.19|425.14|422.34|425.14|422.34|424.99|422.19|0
1652246660000|2022-05-11 05:24:20|424.99|422.19|425.07|422.27|425.07|422.27|424.99|422.19|0
1652246670000|2022-05-11 05:24:30|425.14|422.34|425.43|422.63|425.43|422.63|425.14|422.34|0
1652246680000|2022-05-11 05:24:40|425.65|422.85|425.21|422.41|425.65|422.85|425.21|422.41|0
1652246690000|2022-05-11 05:24:50|425.28|422.48|425.28|422.48|425.28|422.48|425.14|422.34|0
1652246700000|2022-05-11 05:25:00|425.14|422.34|425.07|422.27|425.14|422.34|424.99|422.19|0
1652246710000|2022-05-11 05:25:10|424.55|421.75|424.78|421.98|424.78|421.98|424.55|421.75|0
1652246720000|2022-05-11 05:25:20|424.41|421.61|424.41|421.61|424.41|421.61|424.41|421.61|0
1652246730000|2022-05-11 05:25:30|424.12|421.32|424.26|421.46|424.26|421.46|424.12|421.32|0
1652246740000|2022-05-11 05:25:40|424.19|421.39|424.05|421.25|424.19|421.39|424.05|421.25|0
1652246750000|2022-05-11 05:25:50|423.97|421.17|423.68|420.88|423.97|421.17|423.68|420.88|0
1652246760000|2022-05-11 05:26:00|423.54|420.74|423.68|420.88|423.68|420.88|423.54|420.74|0
1652246770000|2022-05-11 05:26:10|423.83|421.03|423.83|421.03|423.9|421.1|423.83|421.03|0
1652246780000|2022-05-11 05:26:20|423.9|421.1|423.53|420.73|423.9|421.1|423.53|420.73|0
1652246790000|2022-05-11 05:26:30|423.39|420.59|423.47|420.67|423.47|420.67|423.39|420.59|0
1652246800000|2022-05-11 05:26:40|423.39|420.59|423.68|420.88|423.68|420.88|423.39|420.59|0
1652246810000|2022-05-11 05:26:50|423.53|420.73|423.68|420.88|423.68|420.88|423.53|420.73|0
1652246820000|2022-05-11 05:27:00|423.76|420.96|423.68|420.88|423.76|420.96|423.68|420.88|0
1652246830000|2022-05-11 05:27:10|423.76|420.96|423.83|421.03|423.83|421.03|423.76|420.96|0
1652246840000|2022-05-11 05:27:20|423.97|421.17|424.05|421.25|424.12|421.32|423.97|421.17|0
1652246850000|2022-05-11 05:27:30|423.97|421.17|423.68|420.88|423.97|421.17|423.68|420.88|0
1652246860000|2022-05-11 05:27:40|423.83|421.03|423.97|421.17|423.97|421.17|423.83|421.03|0
1652246870000|2022-05-11 05:27:50|424.05|421.25|423.97|421.17|424.05|421.25|423.97|421.17|0
1652246880000|2022-05-11 05:28:00|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1652246890000|2022-05-11 05:28:10|423.97|421.17|424.05|421.25|424.05|421.25|423.97|421.17|0
1652246900000|2022-05-11 05:28:20|423.97|421.17|423.97|421.17|423.97|421.17|423.97|421.17|0
1652246910000|2022-05-11 05:28:30|424.12|421.32|423.9|421.1|424.12|421.32|423.9|421.1|0
1652246920000|2022-05-11 05:28:40|423.68|420.88|423.68|420.88|423.68|420.88|423.68|420.88|0
1652246930000|2022-05-11 05:28:50|423.61|420.81|423.53|420.73|423.61|420.81|423.53|420.73|0
1652246940000|2022-05-11 05:29:00|423.39|420.59|423.68|420.88|423.68|420.88|423.39|420.59|0
1652246950000|2022-05-11 05:29:10|423.53|420.73|423.39|420.59|423.53|420.73|423.39|420.59|0
1652246960000|2022-05-11 05:29:20|423.46|420.66|423.39|420.59|423.46|420.66|423.39|420.59|0
1652246970000|2022-05-11 05:29:30|423.32|420.52|423.1|420.3|423.32|420.52|423.1|420.3|0
1652246980000|2022-05-11 05:29:40|423.24|420.44|423.1|420.3|423.24|420.44|423.1|420.3|0
1652246990000|2022-05-11 05:29:50|423.03|420.23|422.81|420.01|423.03|420.23|422.81|420.01|0
1652247000000|2022-05-11 05:30:00|422.95|420.15|422.81|420.01|422.95|420.15|422.81|420.01|0
1652247010000|2022-05-11 05:30:10|422.95|420.15|422.81|420.01|422.95|420.15|422.81|420.01|0
1652247020000|2022-05-11 05:30:20|422.95|420.15|422.81|420.01|422.95|420.15|422.81|420.01|0
1652247030000|2022-05-11 05:30:30|422.95|420.15|423.17|420.37|423.17|420.37|422.95|420.15|0
1652247040000|2022-05-11 05:30:40|423.1|420.3|423.17|420.37|423.24|420.44|423.1|420.3|0
1652247050000|2022-05-11 05:30:50|423.24|420.44|423.24|420.44|423.24|420.44|423.24|420.44|0
1652247060000|2022-05-11 05:31:00|423.32|420.52|423.32|420.52|423.32|420.52|423.17|420.37|0
1652247070000|2022-05-11 05:31:10|423.17|420.37|423.17|420.37|423.24|420.44|423.17|420.37|0
1652247080000|2022-05-11 05:31:20|423.24|420.44|423.24|420.44|423.32|420.52|423.24|420.44|0
1652247090000|2022-05-11 05:31:30|423.39|420.59|423.68|420.88|423.68|420.88|423.39|420.59|0
1652247110000|2022-05-11 05:31:50|423.61|420.81|423.61|420.81|423.61|420.81|423.61|420.81|0
1652247120000|2022-05-11 05:32:00|423.46|420.66|423.46|420.66|423.46|420.66|423.32|420.52|0
1652247130000|2022-05-11 05:32:10|423.75|420.95|423.75|420.95|423.75|420.95|423.68|420.88|0
1652247140000|2022-05-11 05:32:20|423.53|420.73|423.24|420.44|423.61|420.81|423.24|420.44|0
1652247150000|2022-05-11 05:32:30|423.39|420.59|423.39|420.59|423.46|420.66|423.39|420.59|0
1652247160000|2022-05-11 05:32:40|423.1|420.3|423.17|420.37|423.17|420.37|423.1|420.3|0
1652247170000|2022-05-11 05:32:50|423.1|420.3|423.1|420.3|423.1|420.3|423.1|420.3|0
1652247180000|2022-05-11 05:33:00|423.24|420.44|423.1|420.3|423.24|420.44|423.03|420.23|0
1652247190000|2022-05-11 05:33:10|423.03|420.23|423.03|420.23|423.03|420.23|423.03|420.23|0
1652247200000|2022-05-11 05:33:20|422.88|420.08|422.81|420.01|422.88|420.08|422.81|420.01|0
1652247210000|2022-05-11 05:33:30|422.95|420.15|423.24|420.44|423.24|420.44|422.95|420.15|0
1652247220000|2022-05-11 05:33:40|423.1|420.3|423.32|420.52|423.39|420.59|423.1|420.3|0
1652247230000|2022-05-11 05:33:50|423.46|420.66|423.46|420.66|423.46|420.66|423.46|420.66|0
1652247240000|2022-05-11 05:34:00|423.39|420.59|423.32|420.52|423.39|420.59|423.32|420.52|0
1652247250000|2022-05-11 05:34:10|423.24|420.44|423.24|420.44|423.24|420.44|423.17|420.37|0
1652247260000|2022-05-11 05:34:20|423.32|420.52|423.46|420.66|423.46|420.66|423.32|420.52|0
1652247270000|2022-05-11 05:34:30|423.53|420.73|423.68|420.88|423.68|420.88|423.39|420.59|0
1652247280000|2022-05-11 05:34:40|423.61|420.81|423.53|420.73|423.68|420.88|423.53|420.73|0
1652247290000|2022-05-11 05:34:50|423.46|420.66|423.32|420.52|423.46|420.66|423.32|420.52|0
1652247300000|2022-05-11 05:35:00|423.24|420.44|423.24|420.44|423.24|420.44|423.24|420.44|0
1652247310000|2022-05-11 05:35:10|423.1|420.3|423.1|420.3|423.1|420.3|423.1|420.3|0
1652247320000|2022-05-11 05:35:20|423.17|420.37|423.17|420.37|423.17|420.37|423.17|420.37|0
1652247330000|2022-05-11 05:35:30|423.09|420.29|423.17|420.37|423.17|420.37|423.09|420.29|0
1652247340000|2022-05-11 05:35:40|423.09|420.29|423.24|420.44|423.24|420.44|423.09|420.29|0
1652247360000|2022-05-11 05:36:00|423.39|420.59|423.46|420.66|423.46|420.66|423.39|420.59|0
1652247370000|2022-05-11 05:36:10|423.39|420.59|423.53|420.73|423.53|420.73|423.39|420.59|0
1652247380000|2022-05-11 05:36:20|423.46|420.66|423.46|420.66|423.46|420.66|423.39|420.59|0
1652247390000|2022-05-11 05:36:30|423.39|420.59|423.39|420.59|423.46|420.66|423.39|420.59|0
1652247400000|2022-05-11 05:36:40|423.32|420.52|423.24|420.44|423.32|420.52|423.24|420.44|0
1652247410000|2022-05-11 05:36:50|423.32|420.52|423.17|420.37|423.32|420.52|423.17|420.37|0
1652247420000|2022-05-11 05:37:00|423.24|420.44|423.38|420.58|423.46|420.66|423.24|420.44|0
1652247430000|2022-05-11 05:37:10|423.53|420.73|423.97|421.17|423.97|421.17|423.53|420.73|0
1652247440000|2022-05-11 05:37:20|424.04|421.24|424.33|421.53|424.33|421.53|424.04|421.24|0
1652247450000|2022-05-11 05:37:30|424.26|421.46|424.4|421.6|424.4|421.6|424.19|421.39|0
1652247460000|2022-05-11 05:37:40|424.26|421.46|424.19|421.39|424.33|421.53|424.19|421.39|0
1652247470000|2022-05-11 05:37:50|424.11|421.31|424.19|421.39|424.26|421.46|424.11|421.31|0
1652247480000|2022-05-11 05:38:00|424.11|421.31|424.11|421.31|424.26|421.46|424.11|421.31|0
1652247490000|2022-05-11 05:38:10|424.19|421.39|424.19|421.39|424.19|421.39|424.11|421.31|0
1652247500000|2022-05-11 05:38:20|424.26|421.46|424.26|421.46|424.26|421.46|424.11|421.31|0
1652247510000|2022-05-11 05:38:30|424.04|421.24|423.97|421.17|424.04|421.24|423.82|421.02|0
1652247520000|2022-05-11 05:38:40|424.11|421.31|424.11|421.31|424.11|421.31|424.11|421.31|0
1652247530000|2022-05-11 05:38:50|424.04|421.24|424.04|421.24|424.11|421.31|424.04|421.24|0
1652247540000|2022-05-11 05:39:00|423.9|421.1|423.82|421.02|423.9|421.1|423.82|421.02|0
1652247550000|2022-05-11 05:39:10|423.75|420.95|423.97|421.17|423.97|421.17|423.75|420.95|0
1652247560000|2022-05-11 05:39:20|423.9|421.1|423.67|420.87|423.9|421.1|423.67|420.87|0
1652247570000|2022-05-11 05:39:30|423.82|421.02|423.97|421.17|424.04|421.24|423.82|421.02|0
1652247580000|2022-05-11 05:39:40|424.04|421.24|423.97|421.17|424.11|421.31|423.97|421.17|0
1652247600000|2022-05-11 05:40:00|423.9|421.1|423.75|420.95|423.9|421.1|423.75|420.95|0
1652247610000|2022-05-11 05:40:10|423.82|421.02|423.96|421.16|423.96|421.16|423.82|421.02|0
1652247620000|2022-05-11 05:40:20|424.11|421.31|424.11|421.31|424.11|421.31|424.04|421.24|0
1652247630000|2022-05-11 05:40:30|424.04|421.24|424.04|421.24|424.19|421.39|424.04|421.24|0
1652247640000|2022-05-11 05:40:40|423.96|421.16|423.89|421.09|423.96|421.16|423.82|421.02|0
1652247650000|2022-05-11 05:40:50|423.96|421.16|423.82|421.02|423.96|421.16|423.82|421.02|0
1652247670000|2022-05-11 05:41:10|423.96|421.16|423.96|421.16|424.04|421.24|423.96|421.16|0
1652247680000|2022-05-11 05:41:20|423.82|421.02|423.67|420.87|423.82|421.02|423.67|420.87|0
1652247690000|2022-05-11 05:41:30|423.82|421.02|423.82|421.02|423.89|421.09|423.82|421.02|0
1652247700000|2022-05-11 05:41:40|423.89|421.09|424.04|421.24|424.04|421.24|423.89|421.09|0
1652247710000|2022-05-11 05:41:50|423.96|421.16|423.96|421.16|423.96|421.16|423.96|421.16|0
1652247720000|2022-05-11 05:42:00|424.11|421.31|424.11|421.31|424.11|421.31|424.11|421.31|0
1652247770000|2022-05-11 05:42:50|423.96|421.16|423.82|421.02|424.11|421.31|423.82|421.02|0
1652247780000|2022-05-11 05:43:00|423.96|421.16|424.11|421.31|424.11|421.31|423.96|421.16|0
1652247790000|2022-05-11 05:43:10|424.25|421.45|424.33|421.53|424.4|421.6|424.25|421.45|0
1652247800000|2022-05-11 05:43:20|424.4|421.6|424.18|421.38|424.4|421.6|424.18|421.38|0
1652247810000|2022-05-11 05:43:30|424.25|421.45|424.25|421.45|424.25|421.45|424.25|421.45|0
1652247830000|2022-05-11 05:43:50|424.33|421.53|424.4|421.6|424.4|421.6|424.25|421.45|0
1652247840000|2022-05-11 05:44:00|424.55|421.75|424.69|421.89|424.69|421.89|424.55|421.75|0
1652247850000|2022-05-11 05:44:10|424.84|422.04|424.77|421.97|424.84|422.04|424.77|421.97|0
1652247860000|2022-05-11 05:44:20|424.69|421.89|424.69|421.89|424.69|421.89|424.62|421.82|0
1652247870000|2022-05-11 05:44:30|424.84|422.04|424.84|422.04|424.84|422.04|424.84|422.04|0
1652247880000|2022-05-11 05:44:40|424.77|421.97|424.98|422.18|424.98|422.18|424.69|421.89|0
1652247890000|2022-05-11 05:44:50|424.91|422.11|424.69|421.89|424.98|422.18|424.69|421.89|0
1652247900000|2022-05-11 05:45:00|424.77|421.97|424.69|421.89|424.98|422.18|424.69|421.89|0
1652247910000|2022-05-11 05:45:10|424.62|421.82|424.84|422.04|424.84|422.04|424.62|421.82|0
1652247920000|2022-05-11 05:45:20|424.77|421.97|424.54|421.74|424.77|421.97|424.54|421.74|0
1652247930000|2022-05-11 05:45:30|424.62|421.82|424.77|421.97|424.77|421.97|424.62|421.82|0
1652247940000|2022-05-11 05:45:40|424.84|422.04|424.77|421.97|424.84|422.04|424.77|421.97|0
1652247950000|2022-05-11 05:45:50|424.69|421.89|424.84|422.04|424.84|422.04|424.69|421.89|0
1652247960000|2022-05-11 05:46:00|424.69|421.89|424.84|422.04|424.84|422.04|424.69|421.89|0
1652247970000|2022-05-11 05:46:10|424.77|421.97|424.54|421.74|424.77|421.97|424.54|421.74|0
1652247980000|2022-05-11 05:46:20|424.62|421.82|424.54|421.74|424.62|421.82|424.54|421.74|0
1652248000000|2022-05-11 05:46:40|424.4|421.6|423.89|421.09|424.4|421.6|423.89|421.09|0
1652248010000|2022-05-11 05:46:50|423.82|421.02|423.82|421.02|423.82|421.02|423.75|420.95|0
1652248020000|2022-05-11 05:47:00|423.96|421.16|423.96|421.16|423.96|421.16|423.96|421.16|0
1652248030000|2022-05-11 05:47:10|424.04|421.24|423.96|421.16|424.04|421.24|423.96|421.16|0
1652248040000|2022-05-11 05:47:20|424.04|421.24|423.82|421.02|424.04|421.24|423.82|421.02|0
1652248050000|2022-05-11 05:47:30|423.67|420.87|423.75|420.95|423.75|420.95|423.67|420.87|0
1652248060000|2022-05-11 05:47:40|423.67|420.87|423.82|421.02|423.82|421.02|423.67|420.87|0
1652248070000|2022-05-11 05:47:50|423.75|420.95|423.82|421.02|423.82|421.02|423.75|420.95|0
1652248080000|2022-05-11 05:48:00|423.96|421.16|423.96|421.16|423.96|421.16|423.96|421.16|0
1652248090000|2022-05-11 05:48:10|424.11|421.31|423.96|421.16|424.11|421.31|423.96|421.16|0
1652248100000|2022-05-11 05:48:20|423.89|421.09|423.6|420.8|423.89|421.09|423.6|420.8|0
1652248110000|2022-05-11 05:48:30|423.53|420.73|423.52|420.72|423.67|420.87|423.52|420.72|0
1652248120000|2022-05-11 05:48:40|423.46|420.66|423.52|420.72|423.52|420.72|423.46|420.66|0
1652248130000|2022-05-11 05:48:50|423.31|420.51|423.31|420.51|423.31|420.51|423.23|420.43|0
1652248140000|2022-05-11 05:49:00|423.23|420.43|423.23|420.43|423.23|420.43|423.23|420.43|0
1652248150000|2022-05-11 05:49:10|423.31|420.51|423.38|420.58|423.38|420.58|423.31|420.51|0
1652248160000|2022-05-11 05:49:20|423.45|420.65|423.45|420.65|423.45|420.65|423.38|420.58|0
1652248170000|2022-05-11 05:49:30|423.38|420.58|423.6|420.8|423.67|420.87|423.38|420.58|0
1652248180000|2022-05-11 05:49:40|423.09|420.29|423.09|420.29|423.09|420.29|423.09|420.29|0
1652248190000|2022-05-11 05:49:50|423.31|420.51|423.52|420.72|423.52|420.72|423.31|420.51|0
1652248200000|2022-05-11 05:50:00|423.45|420.65|423.38|420.58|423.45|420.65|423.38|420.58|0
1652248210000|2022-05-11 05:50:10|423.52|420.72|423.52|420.72|423.52|420.72|423.52|420.72|0
1652248220000|2022-05-11 05:50:20|423.38|420.58|423.45|420.65|423.52|420.72|423.38|420.58|0
1652248230000|2022-05-11 05:50:30|423.52|420.72|423.16|420.36|423.52|420.72|423.16|420.36|0
1652248240000|2022-05-11 05:50:40|423.09|420.29|423.31|420.51|423.31|420.51|423.09|420.29|0
1652248250000|2022-05-11 05:50:50|423.23|420.43|423.23|420.43|423.23|420.43|423.23|420.43|0
1652248260000|2022-05-11 05:51:00|423.09|420.29|423.23|420.43|423.23|420.43|423.09|420.29|0
1652248270000|2022-05-11 05:51:10|423.09|420.29|423.23|420.43|423.23|420.43|423.09|420.29|0
1652248280000|2022-05-11 05:51:20|423.31|420.51|423.52|420.72|423.52|420.72|423.23|420.43|0
1652248290000|2022-05-11 05:51:30|423.45|420.65|423.52|420.72|423.52|420.72|423.45|420.65|0
1652248300000|2022-05-11 05:51:40|423.38|420.58|423.38|420.58|423.38|420.58|423.38|420.58|0
1652248310000|2022-05-11 05:51:50|423.31|420.51|423.38|420.58|423.38|420.58|423.31|420.51|0
1652248320000|2022-05-11 05:52:00|423.45|420.65|423.45|420.65|423.52|420.72|423.38|420.58|0
1652248330000|2022-05-11 05:52:10|423.52|420.72|423.45|420.65|423.52|420.72|423.45|420.65|0
1652248340000|2022-05-11 05:52:20|423.52|420.72|423.52|420.72|423.6|420.8|423.52|420.72|0
1652248350000|2022-05-11 05:52:30|423.67|420.87|423.67|420.87|423.67|420.87|423.67|420.87|0
1652248370000|2022-05-11 05:52:50|423.74|420.94|423.96|421.16|423.96|421.16|423.74|420.94|0
1652248380000|2022-05-11 05:53:00|424.1|421.3|424.33|421.53|424.33|421.53|424.1|421.3|0
1652248390000|2022-05-11 05:53:10|424.1|421.3|424.1|421.3|424.1|421.3|424.03|421.23|0
1652248400000|2022-05-11 05:53:20|423.96|421.16|424.1|421.3|424.1|421.3|423.96|421.16|0
1652248410000|2022-05-11 05:53:30|424.25|421.45|424.25|421.45|424.25|421.45|424.25|421.45|0
1652248430000|2022-05-11 05:53:50|424.4|421.6|424.54|421.74|424.54|421.74|424.4|421.6|0
1652248440000|2022-05-11 05:54:00|424.4|421.6|424.47|421.67|424.47|421.67|424.33|421.53|0
1652248450000|2022-05-11 05:54:10|424.33|421.53|424.76|421.96|424.76|421.96|424.33|421.53|0
1652248460000|2022-05-11 05:54:20|424.83|422.03|424.76|421.96|424.83|422.03|424.76|421.96|0
1652248470000|2022-05-11 05:54:30|424.83|422.03|424.83|422.03|424.98|422.18|424.83|422.03|0
1652248480000|2022-05-11 05:54:40|425.05|422.25|425.05|422.25|425.12|422.32|424.98|422.18|0
1652248490000|2022-05-11 05:54:50|424.91|422.11|424.98|422.18|424.98|422.18|424.91|422.11|0
1652248500000|2022-05-11 05:55:00|424.91|422.11|425.12|422.32|425.12|422.32|424.91|422.11|0
1652248510000|2022-05-11 05:55:10|424.98|422.18|425.12|422.32|425.12|422.32|424.98|422.18|0
1652248520000|2022-05-11 05:55:20|425.27|422.47|425.85|423.05|425.85|423.05|425.27|422.47|0
1652248530000|2022-05-11 05:55:30|426|423.2|425.85|423.05|426|423.2|425.85|423.05|0
1652248540000|2022-05-11 05:55:40|425.78|422.98|425.71|422.91|425.78|422.98|425.64|422.84|0
1652248550000|2022-05-11 05:55:50|425.56|422.76|425.41|422.61|425.56|422.76|425.41|422.61|0
1652248560000|2022-05-11 05:56:00|425.34|422.54|425.34|422.54|425.34|422.54|425.27|422.47|0
1652248570000|2022-05-11 05:56:10|425.41|422.61|425.41|422.61|425.41|422.61|425.34|422.54|0
1652248590000|2022-05-11 05:56:30|425.34|422.54|425.12|422.32|425.34|422.54|425.12|422.32|0
1652248600000|2022-05-11 05:56:40|425.27|422.47|425.41|422.61|425.41|422.61|425.27|422.47|0
1652248610000|2022-05-11 05:56:50|425.27|422.47|425.34|422.54|425.34|422.54|425.27|422.47|0
1652248620000|2022-05-11 05:57:00|425.27|422.47|425.41|422.61|425.41|422.61|425.27|422.47|0
1652248630000|2022-05-11 05:57:10|425.27|422.47|425.27|422.47|425.27|422.47|425.27|422.47|0
1652248650000|2022-05-11 05:57:30|425.41|422.61|425.41|422.61|425.41|422.61|425.41|422.61|0
1652248670000|2022-05-11 05:57:50|425.49|422.69|425.41|422.61|425.49|422.69|425.41|422.61|0
1652248680000|2022-05-11 05:58:00|425.56|422.76|425.56|422.76|425.7|422.9|425.56|422.76|0
1652248700000|2022-05-11 05:58:20|425.49|422.69|425.41|422.61|425.49|422.69|425.41|422.61|0
1652248740000|2022-05-11 05:59:00|425.49|422.69|425.49|422.69|425.49|422.69|425.49|422.69|0
1652248750000|2022-05-11 05:59:10|425.41|422.61|425.41|422.61|425.56|422.76|425.41|422.61|0
1652248760000|2022-05-11 05:59:20|425.56|422.76|425.41|422.61|425.56|422.76|425.41|422.61|0
1652248770000|2022-05-11 05:59:30|425.12|422.32|425.2|422.4|425.2|422.4|425.12|422.32|0
1652248780000|2022-05-11 05:59:40|425.27|422.47|425.12|422.32|425.27|422.47|425.12|422.32|0
1652248790000|2022-05-11 05:59:50|425.2|422.4|424.76|421.96|425.2|422.4|424.76|421.96|0
1652248800000|2022-05-11 06:00:00|425.12|422.32|425.7|422.9|425.7|422.9|425.12|422.32|0
1652248810000|2022-05-11 06:00:10|425.41|422.61|425.56|422.76|425.56|422.76|425.41|422.61|0
1652248820000|2022-05-11 06:00:20|425.7|422.9|425.7|422.9|425.85|423.05|425.7|422.9|0
1652248830000|2022-05-11 06:00:30|425.56|422.76|425.34|422.54|425.56|422.76|425.34|422.54|0
1652248840000|2022-05-11 06:00:40|425.41|422.61|425.7|422.9|425.7|422.9|425.34|422.54|0
1652248850000|2022-05-11 06:00:50|425.56|422.76|425.7|422.9|425.7|422.9|425.56|422.76|0
1652248860000|2022-05-11 06:01:00|425.63|422.83|425.56|422.76|425.63|422.83|425.56|422.76|0
1652248870000|2022-05-11 06:01:10|425.85|423.05|426.07|423.27|426.07|423.27|425.85|423.05|0
1652248880000|2022-05-11 06:01:20|426.14|423.34|426.14|423.34|426.14|423.34|426.07|423.27|0
1652248890000|2022-05-11 06:01:30|425.85|423.05|425.7|422.9|425.85|423.05|425.7|422.9|0
1652248900000|2022-05-11 06:01:40|425.78|422.98|425.92|423.12|425.92|423.12|425.78|422.98|0
1652248910000|2022-05-11 06:01:50|425.85|423.05|426.29|423.49|426.29|423.49|425.85|423.05|0
1652248920000|2022-05-11 06:02:00|426.43|423.63|427.02|424.22|427.02|424.22|426.43|423.63|0
1652248930000|2022-05-11 06:02:10|427.16|424.36|426.72|423.92|427.31|424.51|426.72|423.92|0
1652248940000|2022-05-11 06:02:20|426.87|424.07|427.02|424.22|427.02|424.22|426.87|424.07|0
1652248950000|2022-05-11 06:02:30|427.16|424.36|427.09|424.29|427.16|424.36|427.09|424.29|0
1652248960000|2022-05-11 06:02:40|427.02|424.22|427.31|424.51|427.31|424.51|427.02|424.22|0
1652248970000|2022-05-11 06:02:50|427.75|424.95|427.46|424.66|427.75|424.95|427.46|424.66|0
1652248980000|2022-05-11 06:03:00|427.31|424.51|427.46|424.66|427.6|424.8|427.31|424.51|0
1652248990000|2022-05-11 06:03:10|427.02|424.22|426.72|423.92|427.02|424.22|426.72|423.92|0
1652249000000|2022-05-11 06:03:20|426.43|423.63|426.72|423.92|426.72|423.92|426.43|423.63|0
1652249010000|2022-05-11 06:03:30|426.65|423.85|426.87|424.07|426.87|424.07|426.65|423.85|0
1652249020000|2022-05-11 06:03:40|426.95|424.15|426.87|424.07|426.95|424.15|426.87|424.07|0
1652249030000|2022-05-11 06:03:50|426.72|423.92|426.65|423.85|426.72|423.92|426.65|423.85|0
1652249040000|2022-05-11 06:04:00|426.58|423.78|426.51|423.71|426.65|423.85|426.51|423.71|0
1652249050000|2022-05-11 06:04:10|426.14|423.34|426.36|423.56|426.43|423.63|426.14|423.34|0
1652249060000|2022-05-11 06:04:20|426.29|423.49|425.85|423.05|426.29|423.49|425.85|423.05|0
1652249070000|2022-05-11 06:04:30|426.14|423.34|426.29|423.49|426.29|423.49|426.14|423.34|0
1652249080000|2022-05-11 06:04:40|426.36|423.56|426.36|423.56|426.36|423.56|426.36|423.56|0
1652249090000|2022-05-11 06:04:50|426.43|423.63|426.58|423.78|426.58|423.78|426.36|423.56|0
1652249100000|2022-05-11 06:05:00|426.43|423.63|426.65|423.85|426.65|423.85|426.43|423.63|0
1652249110000|2022-05-11 06:05:10|426.58|423.78|426.58|423.78|426.58|423.78|426.36|423.56|0
1652249120000|2022-05-11 06:05:20|426.43|423.63|426.43|423.63|426.43|423.63|426.43|423.63|0
1652249130000|2022-05-11 06:05:30|426.58|423.78|426.58|423.78|426.58|423.78|426.58|423.78|0
1652249140000|2022-05-11 06:05:40|426.51|423.71|426.8|424|426.8|424|426.51|423.71|0
1652249150000|2022-05-11 06:05:50|426.72|423.92|427.16|424.36|427.16|424.36|426.58|423.78|0
1652249160000|2022-05-11 06:06:00|427.02|424.22|427.16|424.36|427.16|424.36|427.02|424.22|0
1652249170000|2022-05-11 06:06:10|427.31|424.51|427.75|424.95|427.75|424.95|427.31|424.51|0
1652249180000|2022-05-11 06:06:20|427.6|424.8|427.45|424.65|427.6|424.8|427.45|424.65|0
1652249190000|2022-05-11 06:06:30|427.31|424.51|426.58|423.78|427.31|424.51|426.58|423.78|0
1652249200000|2022-05-11 06:06:40|426.51|423.71|426.72|423.92|426.72|423.92|426.51|423.71|0
1652249210000|2022-05-11 06:06:50|426.87|424.07|427.01|424.21|427.01|424.21|426.87|424.07|0
1652249220000|2022-05-11 06:07:00|426.87|424.07|426.58|423.78|426.87|424.07|426.58|423.78|0
1652249230000|2022-05-11 06:07:10|426.51|423.71|426.43|423.63|426.51|423.71|426.43|423.63|0
1652249240000|2022-05-11 06:07:20|426.58|423.78|426.36|423.56|426.58|423.78|426.36|423.56|0
1652249250000|2022-05-11 06:07:30|426.14|423.34|426.14|423.34|426.28|423.48|426.07|423.27|0
1652249260000|2022-05-11 06:07:40|426.28|423.48|426.51|423.71|426.51|423.71|426.28|423.48|0
1652249270000|2022-05-11 06:07:50|426.43|423.63|426.43|423.63|426.43|423.63|426.43|423.63|0
1652249280000|2022-05-11 06:08:00|426.28|423.48|425.99|423.19|426.43|423.63|425.99|423.19|0
1652249290000|2022-05-11 06:08:10|426.14|423.34|426.14|423.34|426.14|423.34|426.07|423.27|0
1652249300000|2022-05-11 06:08:20|426.21|423.41|426.28|423.48|426.28|423.48|426.21|423.41|0
1652249310000|2022-05-11 06:08:30|426.14|423.34|426.07|423.27|426.14|423.34|425.99|423.19|0
1652249320000|2022-05-11 06:08:40|425.85|423.05|425.41|422.61|425.85|423.05|425.41|422.61|0
1652249330000|2022-05-11 06:08:50|425.48|422.68|425.63|422.83|425.63|422.83|425.48|422.68|0
1652249340000|2022-05-11 06:09:00|425.55|422.75|425.63|422.83|425.63|422.83|425.55|422.75|0
1652249350000|2022-05-11 06:09:10|425.7|422.9|425.63|422.83|425.7|422.9|425.63|422.83|0
1652249360000|2022-05-11 06:09:20|425.55|422.75|425.55|422.75|425.55|422.75|425.55|422.75|0
1652249370000|2022-05-11 06:09:30|425.41|422.61|425.41|422.61|425.41|422.61|425.34|422.54|0
1652249380000|2022-05-11 06:09:40|425.26|422.46|424.97|422.17|425.26|422.46|424.97|422.17|0
1652249390000|2022-05-11 06:09:50|425.05|422.25|425.19|422.39|425.19|422.39|425.05|422.25|0
1652249400000|2022-05-11 06:10:00|425.26|422.46|425.19|422.39|425.26|422.46|425.12|422.32|0
1652249410000|2022-05-11 06:10:10|425.12|422.32|425.41|422.61|425.41|422.61|425.12|422.32|0
1652249420000|2022-05-11 06:10:20|425.55|422.75|425.7|422.9|425.85|423.05|425.55|422.75|0
1652249430000|2022-05-11 06:10:30|425.55|422.75|425.7|422.9|425.7|422.9|425.55|422.75|0
1652249440000|2022-05-11 06:10:40|425.84|423.04|425.7|422.9|425.84|423.04|425.7|422.9|0
1652249450000|2022-05-11 06:10:50|425.84|423.04|425.84|423.04|425.84|423.04|425.84|423.04|0
1652249460000|2022-05-11 06:11:00|425.77|422.97|425.7|422.9|425.77|422.97|425.7|422.9|0
1652249470000|2022-05-11 06:11:10|425.55|422.75|425.63|422.83|425.63|422.83|425.55|422.75|0
1652249480000|2022-05-11 06:11:20|425.7|422.9|425.63|422.83|425.7|422.9|425.63|422.83|0
1652249490000|2022-05-11 06:11:30|425.55|422.75|425.41|422.61|425.55|422.75|425.19|422.39|0
1652249500000|2022-05-11 06:11:40|425.34|422.54|425.7|422.9|425.7|422.9|425.34|422.54|0
1652249510000|2022-05-11 06:11:50|425.55|422.75|425.41|422.61|425.55|422.75|425.41|422.61|0
1652249520000|2022-05-11 06:12:00|425.55|422.75|425.34|422.54|425.55|422.75|425.34|422.54|0
1652249530000|2022-05-11 06:12:10|425.41|422.61|425.41|422.61|425.41|422.61|425.41|422.61|0
1652249540000|2022-05-11 06:12:20|425.48|422.68|424.97|422.17|425.48|422.68|424.97|422.17|0
1652249550000|2022-05-11 06:12:30|424.9|422.1|424.97|422.17|424.97|422.17|424.9|422.1|0
1652249560000|2022-05-11 06:12:40|425.12|422.32|425.26|422.46|425.26|422.46|425.12|422.32|0
1652249570000|2022-05-11 06:12:50|425.34|422.54|425.11|422.31|425.41|422.61|425.11|422.31|0
1652249580000|2022-05-11 06:13:00|425.26|422.46|424.97|422.17|425.26|422.46|424.97|422.17|0
1652249590000|2022-05-11 06:13:10|425.11|422.31|425.04|422.24|425.11|422.31|424.97|422.17|0
1652249600000|2022-05-11 06:13:20|424.97|422.17|425.19|422.39|425.19|422.39|424.97|422.17|0
1652249610000|2022-05-11 06:13:30|425.26|422.46|425.19|422.39|425.34|422.54|425.19|422.39|0
1652249620000|2022-05-11 06:13:40|425.11|422.31|425.19|422.39|425.19|422.39|425.11|422.31|0
1652249630000|2022-05-11 06:13:50|425.26|422.46|425.19|422.39|425.26|422.46|425.19|422.39|0
1652249640000|2022-05-11 06:14:00|425.34|422.54|425.19|422.39|425.41|422.61|425.19|422.39|0
1652249650000|2022-05-11 06:14:10|425.11|422.31|425.26|422.46|425.26|422.46|425.04|422.24|0
1652249660000|2022-05-11 06:14:20|425.34|422.54|425.34|422.54|425.41|422.61|425.34|422.54|0
1652249670000|2022-05-11 06:14:30|425.26|422.46|425.11|422.31|425.41|422.61|425.11|422.31|0
1652249680000|2022-05-11 06:14:40|425.26|422.46|425.19|422.39|425.41|422.61|425.19|422.39|0
1652249690000|2022-05-11 06:14:50|425.11|422.31|424.97|422.17|425.19|422.39|424.97|422.17|0
1652249700000|2022-05-11 06:15:00|424.68|421.88|424.09|421.29|424.68|421.88|424.09|421.29|0
1652249710000|2022-05-11 06:15:10|423.59|420.79|423.08|420.28|423.59|420.79|423.08|420.28|0
1652249720000|2022-05-11 06:15:20|423.22|420.42|423.8|421|423.8|421|423.22|420.42|0
1652249730000|2022-05-11 06:15:30|423.66|420.86|423.66|420.86|423.73|420.93|423.66|420.86|0
1652249740000|2022-05-11 06:15:40|423.51|420.71|423.37|420.57|423.59|420.79|423.37|420.57|0
1652249750000|2022-05-11 06:15:50|423.22|420.42|423.66|420.86|423.66|420.86|423.22|420.42|0
1652249760000|2022-05-11 06:16:00|423.51|420.71|423.37|420.57|423.51|420.71|423.37|420.57|0
1652249770000|2022-05-11 06:16:10|423.3|420.5|423.22|420.42|423.37|420.57|423.22|420.42|0
1652249780000|2022-05-11 06:16:20|423.59|420.79|423.66|420.86|423.66|420.86|423.51|420.71|0
1652249790000|2022-05-11 06:16:30|423.59|420.79|423.66|420.86|423.66|420.86|423.59|420.79|0
1652249800000|2022-05-11 06:16:40|423.51|420.71|423.37|420.57|423.51|420.71|423.37|420.57|0
1652249810000|2022-05-11 06:16:50|423.51|420.71|423.37|420.57|423.51|420.71|423.37|420.57|0
1652249820000|2022-05-11 06:17:00|423.51|420.71|423.66|420.86|423.66|420.86|423.51|420.71|0
1652249830000|2022-05-11 06:17:10|423.8|421|423.8|421|423.8|421|423.8|421|0
1652249840000|2022-05-11 06:17:20|423.88|421.08|423.95|421.15|423.95|421.15|423.88|421.08|0
1652249850000|2022-05-11 06:17:30|424.09|421.29|424.38|421.58|424.38|421.58|424.09|421.29|0
1652249860000|2022-05-11 06:17:40|424.53|421.73|424.31|421.51|424.53|421.73|424.31|421.51|0
1652249870000|2022-05-11 06:17:50|424.38|421.58|424.31|421.51|424.38|421.58|424.31|421.51|0
1652249880000|2022-05-11 06:18:00|424.17|421.37|424.17|421.37|424.24|421.44|424.17|421.37|0
1652249890000|2022-05-11 06:18:10|424.09|421.29|424.38|421.58|424.38|421.58|424.09|421.29|0
1652249900000|2022-05-11 06:18:20|424.31|421.51|424.24|421.44|424.31|421.51|424.17|421.37|0
1652249910000|2022-05-11 06:18:30|424.38|421.58|424.24|421.44|424.38|421.58|424.24|421.44|0
1652249920000|2022-05-11 06:18:40|424.17|421.37|423.59|420.79|424.17|421.37|423.59|420.79|0
1652249930000|2022-05-11 06:18:50|423.37|420.57|423.3|420.5|423.37|420.57|423.22|420.42|0
1652249940000|2022-05-11 06:19:00|423.22|420.42|422.93|420.13|423.22|420.42|422.78|419.98|0
1652249950000|2022-05-11 06:19:10|423.01|420.21|423.08|420.28|423.08|420.28|422.78|419.98|0
1652249960000|2022-05-11 06:19:20|423.37|420.57|423.37|420.57|423.44|420.64|423.37|420.57|0
1652249970000|2022-05-11 06:19:30|423.22|420.42|422.78|419.98|423.22|420.42|422.78|419.98|0
1652249980000|2022-05-11 06:19:40|421.91|419.11|422.06|419.26|422.13|419.33|421.91|419.11|0
1652249990000|2022-05-11 06:19:50|422.35|419.55|422.06|419.26|422.35|419.55|422.06|419.26|0
1652250000000|2022-05-11 06:20:00|421.99|419.19|421.77|418.97|421.99|419.19|421.62|418.82|0
1652250010000|2022-05-11 06:20:10|421.62|418.82|422.28|419.48|422.28|419.48|421.62|418.82|0
1652250020000|2022-05-11 06:20:20|422.13|419.33|422.2|419.4|422.28|419.48|422.13|419.33|0
1652250030000|2022-05-11 06:20:30|422.28|419.48|422.2|419.4|422.35|419.55|422.2|419.4|0
1652250040000|2022-05-11 06:20:40|422.35|419.55|422.35|419.55|422.35|419.55|422.35|419.55|0
1652250050000|2022-05-11 06:20:50|422.2|419.4|421.99|419.19|422.35|419.55|421.99|419.19|0
1652250060000|2022-05-11 06:21:00|421.91|419.11|422.42|419.62|422.42|419.62|421.91|419.11|0
1652250070000|2022-05-11 06:21:10|422.49|419.69|422.64|419.84|422.64|419.84|422.49|419.69|0
1652250080000|2022-05-11 06:21:20|422.49|419.69|422.06|419.26|422.49|419.69|422.06|419.26|0
1652250090000|2022-05-11 06:21:30|421.55|418.75|421.84|419.04|421.84|419.04|421.48|418.68|0
1652250100000|2022-05-11 06:21:40|421.62|418.82|421.84|419.04|421.84|419.04|421.62|418.82|0
1652250110000|2022-05-11 06:21:50|421.91|419.11|421.77|418.97|421.91|419.11|421.77|418.97|0
1652250120000|2022-05-11 06:22:00|421.62|418.82|421.77|418.97|421.77|418.97|421.48|418.68|0
1652250130000|2022-05-11 06:22:10|421.84|419.04|421.91|419.11|421.91|419.11|421.84|419.04|0
1652250140000|2022-05-11 06:22:20|421.77|418.97|421.48|418.68|421.77|418.97|421.48|418.68|0
1652250150000|2022-05-11 06:22:30|421.62|418.82|421.48|418.68|421.77|418.97|421.48|418.68|0
1652250160000|2022-05-11 06:22:40|421.62|418.82|421.84|419.04|421.84|419.04|421.62|418.82|0
1652250170000|2022-05-11 06:22:50|421.91|419.11|421.91|419.11|421.91|419.11|421.91|419.11|0
1652250180000|2022-05-11 06:23:00|421.77|418.97|421.7|418.9|421.77|418.97|421.62|418.82|0
1652250190000|2022-05-11 06:23:10|421.62|418.82|421.55|418.75|421.7|418.9|421.55|418.75|0
1652250200000|2022-05-11 06:23:20|421.48|418.68|421.48|418.68|421.7|418.9|421.48|418.68|0
1652250210000|2022-05-11 06:23:30|421.62|418.82|421.77|418.97|421.77|418.97|421.62|418.82|0
1652250220000|2022-05-11 06:23:40|421.7|418.9|421.48|418.68|421.7|418.9|421.48|418.68|0
1652250230000|2022-05-11 06:23:50|421.55|418.75|421.55|418.75|421.55|418.75|421.55|418.75|0
1652250240000|2022-05-11 06:24:00|421.48|418.68|421.62|418.82|421.62|418.82|421.48|418.68|0
1652250250000|2022-05-11 06:24:10|421.48|418.68|421.62|418.82|421.62|418.82|421.48|418.68|0
1652250260000|2022-05-11 06:24:20|421.91|419.11|421.99|419.19|422.06|419.26|421.91|419.11|0
1652250270000|2022-05-11 06:24:30|421.91|419.11|422.13|419.33|422.2|419.4|421.91|419.11|0
1652250280000|2022-05-11 06:24:40|422.42|419.62|422.64|419.84|422.64|419.84|422.42|419.62|0
1652250290000|2022-05-11 06:24:50|422.78|419.98|421.62|418.82|422.93|420.13|421.62|418.82|0
1652250300000|2022-05-11 06:25:00|421.7|418.9|421.77|418.97|421.77|418.97|421.7|418.9|0
1652250310000|2022-05-11 06:25:10|421.91|419.11|421.62|418.82|421.91|419.11|421.62|418.82|0
1652250320000|2022-05-11 06:25:20|421.55|418.75|421.84|419.04|421.91|419.11|421.55|418.75|0
1652250330000|2022-05-11 06:25:30|421.77|418.97|421.77|418.97|421.77|418.97|421.62|418.82|0
1652250340000|2022-05-11 06:25:40|421.84|419.04|421.91|419.11|421.91|419.11|421.84|419.04|0
1652250350000|2022-05-11 06:25:50|421.77|418.97|421.77|418.97|421.77|418.97|421.7|418.9|0
1652250360000|2022-05-11 06:26:00|421.91|419.11|422.64|419.84|423.07|420.27|421.91|419.11|0
1652250370000|2022-05-11 06:26:10|422.71|419.91|422.78|419.98|422.78|419.98|422.71|419.91|0
1652250380000|2022-05-11 06:26:20|422.93|420.13|422.93|420.13|422.93|420.13|422.78|419.98|0
1652250390000|2022-05-11 06:26:30|422.86|420.06|423.07|420.27|423.07|420.27|422.78|419.98|0
1652250400000|2022-05-11 06:26:40|423.15|420.35|422.93|420.13|423.15|420.35|422.93|420.13|0
1652250410000|2022-05-11 06:26:50|423.07|420.27|422.64|419.84|423.07|420.27|422.64|419.84|0
1652250420000|2022-05-11 06:27:00|422.49|419.69|422.28|419.48|422.49|419.69|422.2|419.4|0
1652250430000|2022-05-11 06:27:10|422.06|419.26|422.35|419.55|422.35|419.55|422.06|419.26|0
1652250440000|2022-05-11 06:27:20|422.2|419.4|422.35|419.55|422.35|419.55|422.2|419.4|0
1652250450000|2022-05-11 06:27:30|422.49|419.69|422.49|419.69|422.49|419.69|422.42|419.62|0
1652250460000|2022-05-11 06:27:40|422.57|419.77|422.64|419.84|422.71|419.91|422.57|419.77|0
1652250470000|2022-05-11 06:27:50|422.78|419.98|422.71|419.91|422.78|419.98|422.71|419.91|0
1652250480000|2022-05-11 06:28:00|422.64|419.84|422.93|420.13|422.93|420.13|422.64|419.84|0
1652250490000|2022-05-11 06:28:10|422.64|419.84|422.64|419.84|422.64|419.84|422.64|419.84|0
1652250500000|2022-05-11 06:28:20|422.57|419.77|422.64|419.84|422.64|419.84|422.49|419.69|0
1652250510000|2022-05-11 06:28:30|422.71|419.91|422.64|419.84|422.71|419.91|422.64|419.84|0
1652250520000|2022-05-11 06:28:40|422.57|419.77|422.57|419.77|422.57|419.77|422.49|419.69|0
1652250530000|2022-05-11 06:28:50|422.78|419.98|422.57|419.77|422.78|419.98|422.57|419.77|0
1652250540000|2022-05-11 06:29:00|422.64|419.84|422.34|419.54|422.71|419.91|422.34|419.54|0
1652250550000|2022-05-11 06:29:10|422.49|419.69|422.64|419.84|422.64|419.84|422.49|419.69|0
1652250560000|2022-05-11 06:29:20|422.71|419.91|422.64|419.84|422.71|419.91|422.64|419.84|0
1652250570000|2022-05-11 06:29:30|422.57|419.77|422.34|419.54|422.63|419.83|422.34|419.54|0
1652250580000|2022-05-11 06:29:40|422.42|419.62|422.05|419.25|422.42|419.62|422.05|419.25|0
1652250590000|2022-05-11 06:29:50|421.98|419.18|422.2|419.4|422.2|419.4|421.98|419.18|0
1652250600000|2022-05-11 06:30:00|422.05|419.25|422.13|419.33|422.13|419.33|422.05|419.25|0
1652250610000|2022-05-11 06:30:10|422.05|419.25|421.91|419.11|422.05|419.25|421.91|419.11|0
1652250620000|2022-05-11 06:30:20|421.62|418.82|421.69|418.89|421.69|418.89|421.55|418.75|0
1652250630000|2022-05-11 06:30:30|421.47|418.67|421.62|418.82|421.62|418.82|421.47|418.67|0
1652250640000|2022-05-11 06:30:40|421.76|418.96|421.62|418.82|421.76|418.96|421.62|418.82|0
1652250650000|2022-05-11 06:30:50|421.76|418.96|421.91|419.11|421.91|419.11|421.76|418.96|0
1652250660000|2022-05-11 06:31:00|421.69|418.89|421.69|418.89|421.69|418.89|421.69|418.89|0
1652250670000|2022-05-11 06:31:10|421.76|418.96|421.98|419.18|422.05|419.25|421.76|418.96|0
1652250680000|2022-05-11 06:31:20|422.13|419.33|421.98|419.18|422.2|419.4|421.98|419.18|0
1652250690000|2022-05-11 06:31:30|421.91|419.11|421.91|419.11|421.91|419.11|421.91|419.11|0
1652250700000|2022-05-11 06:31:40|421.98|419.18|422.05|419.25|422.2|419.4|421.98|419.18|0
1652250710000|2022-05-11 06:31:50|422.13|419.33|422.2|419.4|422.2|419.4|421.98|419.18|0
1652250720000|2022-05-11 06:32:00|422.27|419.47|422.34|419.54|422.34|419.54|422.27|419.47|0
1652250730000|2022-05-11 06:32:10|422.42|419.62|422.27|419.47|422.42|419.62|422.27|419.47|0
1652250740000|2022-05-11 06:32:20|422.2|419.4|422.2|419.4|422.2|419.4|422.13|419.33|0
1652250750000|2022-05-11 06:32:30|421.98|419.18|421.91|419.11|421.98|419.18|421.91|419.11|0
1652250760000|2022-05-11 06:32:40|422.2|419.4|422.27|419.47|422.34|419.54|422.2|419.4|0
1652250770000|2022-05-11 06:32:50|422.13|419.33|422.13|419.33|422.13|419.33|422.05|419.25|0
1652250780000|2022-05-11 06:33:00|422.05|419.25|421.98|419.18|422.05|419.25|421.98|419.18|0
1652250790000|2022-05-11 06:33:10|421.91|419.11|421.98|419.18|421.98|419.18|421.91|419.11|0
1652250800000|2022-05-11 06:33:20|422.05|419.25|422.05|419.25|422.13|419.33|422.05|419.25|0
1652250810000|2022-05-11 06:33:30|421.98|419.18|421.98|419.18|422.13|419.33|421.98|419.18|0
1652250820000|2022-05-11 06:33:40|422.05|419.25|421.91|419.11|422.05|419.25|421.91|419.11|0
1652250830000|2022-05-11 06:33:50|421.76|418.96|421.76|418.96|421.76|418.96|421.76|418.96|0
1652250840000|2022-05-11 06:34:00|421.91|419.11|421.98|419.18|421.98|419.18|421.91|419.11|0
1652250850000|2022-05-11 06:34:10|422.05|419.25|422.13|419.33|422.13|419.33|422.05|419.25|0
1652250860000|2022-05-11 06:34:20|422.2|419.4|422.34|419.54|422.34|419.54|422.2|419.4|0
1652250870000|2022-05-11 06:34:30|422.2|419.4|422.27|419.47|422.27|419.47|422.2|419.4|0
1652250880000|2022-05-11 06:34:40|422.34|419.54|422.49|419.69|422.49|419.69|422.34|419.54|0
1652250890000|2022-05-11 06:34:50|422.56|419.76|422.71|419.91|422.71|419.91|422.56|419.76|0
1652250900000|2022-05-11 06:35:00|422.85|420.05|422.92|420.12|423.07|420.27|422.85|420.05|0
1652250910000|2022-05-11 06:35:10|422.85|420.05|422.92|420.12|422.92|420.12|422.85|420.05|0
1652250920000|2022-05-11 06:35:20|423.07|420.27|423.07|420.27|423.07|420.27|423.07|420.27|0
1652250930000|2022-05-11 06:35:30|425.26|422.46|425.34|422.54|425.34|422.54|425.26|422.46|0
1652250940000|2022-05-11 06:35:40|425.26|422.46|424.19|421.39|425.26|422.46|424.04|421.24|0
1652250950000|2022-05-11 06:35:50|424.33|421.53|424.77|421.97|424.77|421.97|424.33|421.53|0
1652250960000|2022-05-11 06:36:00|424.92|422.12|426.14|423.34|426.14|423.34|424.77|421.97|0
1652250970000|2022-05-11 06:36:10|426.28|423.48|426.57|423.77|426.57|423.77|426.28|423.48|0
1652250980000|2022-05-11 06:36:20|426.28|423.48|426.13|423.33|426.28|423.48|426.13|423.33|0
1652250990000|2022-05-11 06:36:30|425.99|423.19|425.99|423.19|425.99|423.19|425.92|423.12|0
1652251000000|2022-05-11 06:36:40|426.13|423.33|426.36|423.56|426.36|423.56|426.13|423.33|0
1652251010000|2022-05-11 06:36:50|426.13|423.33|426.28|423.48|426.28|423.48|426.13|423.33|0
1652251020000|2022-05-11 06:37:00|426.43|423.63|426.65|423.85|426.65|423.85|426.43|423.63|0
1652251030000|2022-05-11 06:37:10|426.57|423.77|426.13|423.33|426.57|423.77|426.13|423.33|0
1652251040000|2022-05-11 06:37:20|426.21|423.41|426.28|423.48|426.28|423.48|426.21|423.41|0
1652251050000|2022-05-11 06:37:30|426.42|423.62|426.57|423.77|426.57|423.77|426.42|423.62|0
1652251060000|2022-05-11 06:37:40|426.65|423.85|426.65|423.85|426.65|423.85|426.57|423.77|0
1652251070000|2022-05-11 06:37:50|426.57|423.77|426.72|423.92|426.72|423.92|426.57|423.77|0
1652251080000|2022-05-11 06:38:00|426.86|424.06|427.15|424.35|427.15|424.35|426.86|424.06|0
1652251090000|2022-05-11 06:38:10|427.23|424.43|426.86|424.06|427.23|424.43|426.86|424.06|0
1652251100000|2022-05-11 06:38:20|426.94|424.14|426.94|424.14|427.01|424.21|426.94|424.14|0
1652251110000|2022-05-11 06:38:30|426.86|424.06|426.94|424.14|426.94|424.14|426.86|424.06|0
1652251120000|2022-05-11 06:38:40|426.86|424.06|427.01|424.21|427.01|424.21|426.86|424.06|0
1652251130000|2022-05-11 06:38:50|427.15|424.35|427.3|424.5|427.3|424.5|427.15|424.35|0
1652251140000|2022-05-11 06:39:00|427.44|424.64|427.44|424.64|427.44|424.64|427.44|424.64|0
1652251150000|2022-05-11 06:39:10|427.3|424.5|426.71|423.91|427.3|424.5|426.71|423.91|0
1652251160000|2022-05-11 06:39:20|426.86|424.06|426.86|424.06|426.94|424.14|426.86|424.06|0
1652251170000|2022-05-11 06:39:30|427.15|424.35|427.08|424.28|427.15|424.35|427.08|424.28|0
1652251180000|2022-05-11 06:39:40|427.15|424.35|427.15|424.35|427.15|424.35|427.15|424.35|0
1652251190000|2022-05-11 06:39:50|427.08|424.28|427.08|424.28|427.08|424.28|427.08|424.28|0
1652251200000|2022-05-11 06:40:00|427.15|424.35|426.64|423.84|427.15|424.35|426.64|423.84|0
1652251210000|2022-05-11 06:40:10|426.71|423.91|426.64|423.84|426.71|423.91|426.64|423.84|0
1652251220000|2022-05-11 06:40:20|426.71|423.91|426.57|423.77|426.71|423.91|426.57|423.77|0
1652251230000|2022-05-11 06:40:30|426.42|423.62|426.28|423.48|426.42|423.62|426.21|423.41|0
1652251240000|2022-05-11 06:40:40|426.42|423.62|426.28|423.48|426.42|423.62|426.28|423.48|0
1652251250000|2022-05-11 06:40:50|426.42|423.62|426.57|423.77|426.64|423.84|426.42|423.62|0
1652251260000|2022-05-11 06:41:00|426.42|423.62|426.06|423.26|426.42|423.62|425.99|423.19|0
1652251270000|2022-05-11 06:41:10|426.28|423.48|426.21|423.41|426.35|423.55|426.21|423.41|0
1652251280000|2022-05-11 06:41:20|426.28|423.48|426.13|423.33|426.28|423.48|426.13|423.33|0
1652251290000|2022-05-11 06:41:30|426.21|423.41|426.13|423.33|426.21|423.41|426.13|423.33|0
1652251300000|2022-05-11 06:41:40|425.99|423.19|425.99|423.19|426.06|423.26|425.99|423.19|0
1652251310000|2022-05-11 06:41:50|426.13|423.33|425.99|423.19|426.13|423.33|425.99|423.19|0
1652251320000|2022-05-11 06:42:00|426.13|423.33|425.84|423.04|426.13|423.33|425.84|423.04|0
1652251330000|2022-05-11 06:42:10|425.99|423.19|425.7|422.9|425.99|423.19|425.7|422.9|0
1652251340000|2022-05-11 06:42:20|425.63|422.83|425.55|422.75|425.63|422.83|425.48|422.68|0
1652251350000|2022-05-11 06:42:30|425.63|422.83|425.48|422.68|425.63|422.83|425.48|422.68|0
1652251360000|2022-05-11 06:42:40|425.41|422.61|425.26|422.46|425.41|422.61|425.26|422.46|0
1652251370000|2022-05-11 06:42:50|425.63|422.83|425.92|423.12|425.92|423.12|425.63|422.83|0
1652251380000|2022-05-11 06:43:00|425.99|423.19|425.92|423.12|426.06|423.26|425.92|423.12|0
1652251390000|2022-05-11 06:43:10|425.99|423.19|425.99|423.19|425.99|423.19|425.92|423.12|0
1652251400000|2022-05-11 06:43:20|425.92|423.12|425.77|422.97|425.99|423.19|425.77|422.97|0
1652251410000|2022-05-11 06:43:30|425.7|422.9|426.13|423.33|426.13|423.33|425.7|422.9|0
1652251420000|2022-05-11 06:43:40|426.28|423.48|426.13|423.33|426.28|423.48|426.13|423.33|0
1652251430000|2022-05-11 06:43:50|426.21|423.41|426.21|423.41|426.21|423.41|426.13|423.33|0
1652251440000|2022-05-11 06:44:00|426.35|423.55|426.57|423.77|426.57|423.77|426.35|423.55|0
1652251450000|2022-05-11 06:44:10|426.64|423.84|426.21|423.41|426.64|423.84|426.21|423.41|0
1652251460000|2022-05-11 06:44:20|426.13|423.33|426.35|423.55|426.35|423.55|426.13|423.33|0
1652251470000|2022-05-11 06:44:30|426.28|423.48|426.21|423.41|426.28|423.48|426.13|423.33|0
1652251480000|2022-05-11 06:44:40|426.13|423.33|425.7|422.9|426.13|423.33|425.7|422.9|0
1652251490000|2022-05-11 06:44:50|425.77|422.97|425.01|422.21|425.77|422.97|425.01|422.21|0
1652251500000|2022-05-11 06:45:00|425.09|422.29|425.01|422.21|425.09|422.29|424.94|422.14|0
1652251510000|2022-05-11 06:45:10|424.94|422.14|424.94|422.14|425.01|422.21|424.94|422.14|0
1652251520000|2022-05-11 06:45:20|425.01|422.21|425.01|422.21|425.01|422.21|425.01|422.21|0
1652251530000|2022-05-11 06:45:30|424.94|422.14|424.94|422.14|424.94|422.14|424.94|422.14|0
1652251540000|2022-05-11 06:45:40|425.09|422.29|425.01|422.21|425.09|422.29|424.94|422.14|0
1652251550000|2022-05-11 06:45:50|425.3|422.5|425.3|422.5|425.3|422.5|425.3|422.5|0
1652251560000|2022-05-11 06:46:00|425.38|422.58|425.45|422.65|425.45|422.65|425.38|422.58|0
1652251570000|2022-05-11 06:46:10|425.38|422.58|425.45|422.65|425.45|422.65|425.3|422.5|0
1652251580000|2022-05-11 06:46:20|425.59|422.79|425.67|422.87|425.67|422.87|425.59|422.79|0
1652251590000|2022-05-11 06:46:30|425.81|423.01|425.52|422.72|425.81|423.01|425.52|422.72|0
1652251600000|2022-05-11 06:46:40|425.59|422.79|425.74|422.94|425.74|422.94|425.59|422.79|0
1652251610000|2022-05-11 06:46:50|425.59|422.79|425.59|422.79|425.59|422.79|425.59|422.79|0
1652251620000|2022-05-11 06:47:00|425.45|422.65|425.52|422.72|425.52|422.72|425.45|422.65|0
1652251630000|2022-05-11 06:47:10|425.59|422.79|426.17|423.37|426.17|423.37|425.59|422.79|0
1652251640000|2022-05-11 06:47:20|426.1|423.3|426.17|423.37|426.17|423.37|426.1|423.3|0
1652251650000|2022-05-11 06:47:30|426.32|423.52|426.4|423.6|426.4|423.6|426.32|423.52|0
1652251660000|2022-05-11 06:47:40|426.47|423.67|426.4|423.6|426.47|423.67|426.4|423.6|0
1652251670000|2022-05-11 06:47:50|426.32|423.52|426.25|423.45|426.32|423.52|426.17|423.37|0
1652251680000|2022-05-11 06:48:00|426.32|423.52|426.25|423.45|426.4|423.6|426.25|423.45|0
1652251690000|2022-05-11 06:48:10|426.32|423.52|426.32|423.52|426.46|423.66|426.32|423.52|0
1652251700000|2022-05-11 06:48:20|426.25|423.45|426.46|423.66|426.46|423.66|426.25|423.45|0
1652251720000|2022-05-11 06:48:40|426.61|423.81|426.39|423.59|426.61|423.81|426.39|423.59|0
1652251730000|2022-05-11 06:48:50|426.46|423.66|426.98|424.18|426.98|424.18|426.46|423.66|0
1652251740000|2022-05-11 06:49:00|426.9|424.1|426.98|424.18|426.98|424.18|426.9|424.1|0
1652251750000|2022-05-11 06:49:10|427.05|424.25|427.05|424.25|427.05|424.25|426.9|424.1|0
1652251760000|2022-05-11 06:49:20|427.19|424.39|427.41|424.61|427.63|424.83|427.19|424.39|0
1652251770000|2022-05-11 06:49:30|427.48|424.68|427.34|424.54|427.63|424.83|427.34|424.54|0
1652251780000|2022-05-11 06:49:40|427.41|424.61|427.41|424.61|427.41|424.61|427.41|424.61|0
1652251790000|2022-05-11 06:49:50|427.56|424.76|427.19|424.39|427.56|424.76|427.19|424.39|0
1652251800000|2022-05-11 06:50:00|427.34|424.54|427.41|424.61|427.41|424.61|427.34|424.54|0
1652251810000|2022-05-11 06:50:10|427.34|424.54|427.41|424.61|427.41|424.61|427.34|424.54|0
1652251820000|2022-05-11 06:50:20|427.48|424.68|427.41|424.61|427.48|424.68|427.41|424.61|0
1652251830000|2022-05-11 06:50:30|427.34|424.54|427.48|424.68|427.48|424.68|427.34|424.54|0
1652251840000|2022-05-11 06:50:40|427.56|424.76|427.63|424.83|427.63|424.83|427.56|424.76|0
1652251850000|2022-05-11 06:50:50|427.7|424.9|427.7|424.9|427.7|424.9|427.7|424.9|0
1652251860000|2022-05-11 06:51:00|427.92|425.12|427.92|425.12|428.07|425.27|427.92|425.12|0
1652251870000|2022-05-11 06:51:10|428|425.2|427.85|425.05|428|425.2|427.85|425.05|0
1652251880000|2022-05-11 06:51:20|427.92|425.12|427.48|424.68|427.92|425.12|427.48|424.68|0
1652251890000|2022-05-11 06:51:30|427.41|424.61|427.41|424.61|427.41|424.61|427.34|424.54|0
1652251900000|2022-05-11 06:51:40|427.34|424.54|427.56|424.76|427.56|424.76|427.34|424.54|0
1652251910000|2022-05-11 06:51:50|427.63|424.83|427.63|424.83|427.7|424.9|427.48|424.68|0
1652251920000|2022-05-11 06:52:00|427.77|424.97|427.99|425.19|427.99|425.19|427.77|424.97|0
1652251930000|2022-05-11 06:52:10|428.21|425.41|428.06|425.26|428.21|425.41|427.99|425.19|0
1652251940000|2022-05-11 06:52:20|428.14|425.34|427.99|425.19|428.14|425.34|427.99|425.19|0
1652251950000|2022-05-11 06:52:30|427.92|425.12|427.34|424.54|427.92|425.12|427.34|424.54|0
1652251960000|2022-05-11 06:52:40|427.27|424.47|427.04|424.24|427.27|424.47|427.04|424.24|0
1652251970000|2022-05-11 06:52:50|427.19|424.39|427.27|424.47|427.27|424.47|427.19|424.39|0
1652251980000|2022-05-11 06:53:00|427.19|424.39|427.27|424.47|427.27|424.47|427.19|424.39|0
1652251990000|2022-05-11 06:53:10|427.34|424.54|427.04|424.24|427.34|424.54|427.04|424.24|0
1652252000000|2022-05-11 06:53:20|426.83|424.03|427.12|424.32|427.12|424.32|426.83|424.03|0
1652252010000|2022-05-11 06:53:30|427.34|424.54|427.56|424.76|427.56|424.76|427.34|424.54|0
1652252020000|2022-05-11 06:53:40|427.7|424.9|427.7|424.9|427.7|424.9|427.7|424.9|0
1652252030000|2022-05-11 06:53:50|427.77|424.97|428.14|425.34|428.14|425.34|427.77|424.97|0
1652252040000|2022-05-11 06:54:00|428.06|425.26|427.99|425.19|428.06|425.26|427.99|425.19|0
1652252050000|2022-05-11 06:54:10|427.77|424.97|427.77|424.97|427.77|424.97|427.77|424.97|0
1652252060000|2022-05-11 06:54:20|427.63|424.83|427.56|424.76|427.7|424.9|427.56|424.76|0
1652252070000|2022-05-11 06:54:30|427.48|424.68|427.27|424.47|427.48|424.68|427.27|424.47|0
1652252080000|2022-05-11 06:54:40|427.12|424.32|427.12|424.32|427.12|424.32|427.12|424.32|0
1652252090000|2022-05-11 06:54:50|427.27|424.47|427.27|424.47|427.27|424.47|427.27|424.47|0
1652252100000|2022-05-11 06:55:00|427.34|424.54|427.63|424.83|427.63|424.83|427.34|424.54|0
1652252110000|2022-05-11 06:55:10|427.56|424.76|427.7|424.9|427.77|424.97|427.56|424.76|0
1652252120000|2022-05-11 06:55:20|427.85|425.05|427.85|425.05|427.85|425.05|427.85|425.05|0
1652252130000|2022-05-11 06:55:30|427.7|424.9|427.7|424.9|427.7|424.9|427.7|424.9|0
1652252140000|2022-05-11 06:55:40|427.63|424.83|427.85|425.05|427.85|425.05|427.63|424.83|0
1652252150000|2022-05-11 06:55:50|427.92|425.12|428.14|425.34|428.14|425.34|427.92|425.12|0
1652252160000|2022-05-11 06:56:00|428.21|425.41|428.06|425.26|428.21|425.41|428.06|425.26|0
1652252170000|2022-05-11 06:56:10|428.14|425.34|428.06|425.26|428.14|425.34|428.06|425.26|0
1652252180000|2022-05-11 06:56:20|427.99|425.19|427.99|425.19|428.21|425.41|427.99|425.19|0
1652252190000|2022-05-11 06:56:30|427.77|424.97|427.48|424.68|427.77|424.97|427.48|424.68|0
1652252200000|2022-05-11 06:56:40|427.56|424.76|427.56|424.76|427.56|424.76|427.48|424.68|0
1652252210000|2022-05-11 06:56:50|427.48|424.68|427.7|424.9|427.77|424.97|427.41|424.61|0
1652252220000|2022-05-11 06:57:00|427.56|424.76|427.56|424.76|427.56|424.76|427.41|424.61|0
1652252230000|2022-05-11 06:57:10|427.48|424.68|427.33|424.53|427.48|424.68|427.33|424.53|0
1652252240000|2022-05-11 06:57:20|427.41|424.61|427.26|424.46|427.41|424.61|427.26|424.46|0
1652252250000|2022-05-11 06:57:30|427.48|424.68|427.63|424.83|427.63|424.83|427.48|424.68|0
1652252260000|2022-05-11 06:57:40|427.92|425.12|427.77|424.97|427.92|425.12|427.77|424.97|0
1652252270000|2022-05-11 06:57:50|427.85|425.05|427.41|424.61|427.85|425.05|427.26|424.46|0
1652252280000|2022-05-11 06:58:00|427.26|424.46|426.97|424.17|427.26|424.46|426.97|424.17|0
1652252290000|2022-05-11 06:58:10|426.9|424.1|427.19|424.39|427.19|424.39|426.9|424.1|0
1652252300000|2022-05-11 06:58:20|427.26|424.46|427.26|424.46|427.26|424.46|427.19|424.39|0
1652252310000|2022-05-11 06:58:30|427.33|424.53|427.26|424.46|427.33|424.53|427.26|424.46|0
1652252320000|2022-05-11 06:58:40|427.41|424.61|427.41|424.61|427.41|424.61|427.33|424.53|0
1652252330000|2022-05-11 06:58:50|427.48|424.68|427.77|424.97|427.77|424.97|427.48|424.68|0
1652252340000|2022-05-11 06:59:00|427.7|424.9|427.62|424.82|427.92|425.12|427.62|424.82|0
1652252350000|2022-05-11 06:59:10|427.85|425.05|427.62|424.82|427.85|425.05|427.62|424.82|0
1652252360000|2022-05-11 06:59:20|427.48|424.68|427.77|424.97|427.77|424.97|427.48|424.68|0
1652252370000|2022-05-11 06:59:30|427.7|424.9|427.62|424.82|427.7|424.9|427.62|424.82|0
1652252380000|2022-05-11 06:59:40|427.7|424.9|427.7|424.9|427.7|424.9|427.62|424.82|0
1652252390000|2022-05-11 06:59:50|427.77|424.97|427.55|424.75|427.77|424.97|427.55|424.75|0
1652252400000|2022-05-11 07:00:00|426.75|423.95|426.31|423.51|426.75|423.95|426.31|423.51|0
1652252410000|2022-05-11 07:00:10|426.6|423.8|426.9|424.1|427.04|424.24|426.6|423.8|0
1652252420000|2022-05-11 07:00:20|426.75|423.95|427.12|424.32|427.12|424.32|426.75|423.95|0
1652252430000|2022-05-11 07:00:30|427.19|424.39|427.26|424.46|427.33|424.53|427.19|424.39|0
1652252440000|2022-05-11 07:00:40|427.04|424.24|426.9|424.1|427.04|424.24|426.9|424.1|0
1652252450000|2022-05-11 07:00:50|426.6|423.8|426.9|424.1|426.9|424.1|426.6|423.8|0
1652252460000|2022-05-11 07:01:00|426.75|423.95|427.04|424.24|427.04|424.24|426.75|423.95|0
1652252470000|2022-05-11 07:01:10|427.12|424.32|427.33|424.53|427.33|424.53|427.04|424.24|0
1652252480000|2022-05-11 07:01:20|427.41|424.61|427.77|424.97|427.77|424.97|427.41|424.61|0
1652252490000|2022-05-11 07:01:30|428.5|425.7|428.35|425.55|428.94|426.14|428.35|425.55|0
1652252500000|2022-05-11 07:01:40|428.5|425.7|428.5|425.7|428.5|425.7|428.5|425.7|0
1652252510000|2022-05-11 07:01:50|428.35|425.55|428.06|425.26|428.35|425.55|428.06|425.26|0
1652252520000|2022-05-11 07:02:00|428.35|425.55|429.01|426.21|429.01|426.21|428.35|425.55|0
1652252530000|2022-05-11 07:02:10|428.79|425.99|428.28|425.48|428.79|425.99|428.28|425.48|0
1652252540000|2022-05-11 07:02:20|428.06|425.26|427.77|424.97|428.06|425.26|427.77|424.97|0
1652252550000|2022-05-11 07:02:30|427.7|424.9|427.62|424.82|427.77|424.97|427.62|424.82|0
1652252560000|2022-05-11 07:02:40|427.41|424.61|427.33|424.53|427.41|424.61|427.33|424.53|0
1652252570000|2022-05-11 07:02:50|426.82|424.02|426.89|424.09|426.97|424.17|426.68|423.88|0
1652252580000|2022-05-11 07:03:00|427.19|424.39|427.48|424.68|427.48|424.68|427.19|424.39|0
1652252590000|2022-05-11 07:03:10|427.77|424.97|428.28|425.48|428.35|425.55|427.77|424.97|0
1652252600000|2022-05-11 07:03:20|428.35|425.55|428.43|425.63|428.43|425.63|428.21|425.41|0
1652252610000|2022-05-11 07:03:30|428.21|425.41|428.06|425.26|428.21|425.41|427.91|425.11|0
1652252620000|2022-05-11 07:03:40|427.91|425.11|427.33|424.53|427.91|425.11|427.33|424.53|0
1652252630000|2022-05-11 07:03:50|427.26|424.46|427.12|424.32|427.26|424.46|427.12|424.32|0
1652252640000|2022-05-11 07:04:00|427.19|424.39|427.48|424.68|427.7|424.9|427.19|424.39|0
1652252650000|2022-05-11 07:04:10|427.62|424.82|427.12|424.32|427.62|424.82|427.12|424.32|0
1652252660000|2022-05-11 07:04:20|427.19|424.39|427.41|424.61|427.55|424.75|427.19|424.39|0
1652252670000|2022-05-11 07:04:30|427.33|424.53|427.77|424.97|427.77|424.97|427.33|424.53|0
1652252680000|2022-05-11 07:04:40|427.84|425.04|427.91|425.11|427.99|425.19|427.84|425.04|0
1652252690000|2022-05-11 07:04:50|428.06|425.26|427.84|425.04|428.06|425.26|427.84|425.04|0
1652252700000|2022-05-11 07:05:00|428|425.6|428.3|425.9|428.3|425.9|428|425.6|0
1652252710000|2022-05-11 07:05:10|427.93|425.53|427.42|425.02|428|425.6|427.42|425.02|0
1652252720000|2022-05-11 07:05:20|427.57|425.17|427.21|424.81|427.71|425.31|427.21|424.81|0
1652252730000|2022-05-11 07:05:30|427.13|424.73|426.84|424.44|427.21|424.81|426.84|424.44|0
1652252740000|2022-05-11 07:05:40|427.06|424.66|426.69|424.29|427.06|424.66|426.69|424.29|0
1652252750000|2022-05-11 07:05:50|426.77|424.37|426.98|424.58|427.13|424.73|426.77|424.37|0
1652252760000|2022-05-11 07:06:00|427.57|425.17|428|425.6|428.08|425.68|427.57|425.17|0
1652252770000|2022-05-11 07:06:10|427.64|425.24|428|425.6|428|425.6|427.64|425.24|0
1652252780000|2022-05-11 07:06:20|427.79|425.39|427.64|425.24|427.79|425.39|427.64|425.24|0
1652252790000|2022-05-11 07:06:30|427.93|425.53|428|425.6|428.15|425.75|427.93|425.53|0
1652252800000|2022-05-11 07:06:40|428.44|426.04|428.52|426.12|428.52|426.12|428.23|425.83|0
1652252810000|2022-05-11 07:06:50|428.59|426.19|428.66|426.26|428.66|426.26|428.52|426.12|0
1652252820000|2022-05-11 07:07:00|428.59|426.19|428.59|426.19|428.59|426.19|428.59|426.19|0
1652252830000|2022-05-11 07:07:10|428.44|426.04|427.79|425.39|428.44|426.04|427.5|425.1|0
1652252840000|2022-05-11 07:07:20|428|425.6|427.28|424.88|428|425.6|427.28|424.88|0
1652252850000|2022-05-11 07:07:30|427.35|424.95|426.91|424.51|427.35|424.95|426.91|424.51|0
1652252860000|2022-05-11 07:07:40|427.13|424.73|426.84|424.44|427.13|424.73|426.77|424.37|0
1652252870000|2022-05-11 07:07:50|427.5|425.1|427.5|425.1|427.57|425.17|427.5|425.1|0
1652252880000|2022-05-11 07:08:00|427.42|425.02|427.2|424.8|427.42|425.02|427.13|424.73|0
1652252890000|2022-05-11 07:08:10|427.13|424.73|426.98|424.58|427.35|424.95|426.98|424.58|0
1652252900000|2022-05-11 07:08:20|426.84|424.44|426.91|424.51|426.91|424.51|426.69|424.29|0
1652252910000|2022-05-11 07:08:30|426.69|424.29|426.55|424.15|426.69|424.29|426.55|424.15|0
1652252920000|2022-05-11 07:08:40|426.69|424.29|426.62|424.22|426.69|424.29|426.55|424.15|0
1652252930000|2022-05-11 07:08:50|426.4|424|425.89|423.49|426.4|424|425.75|423.35|0
1652252940000|2022-05-11 07:09:00|426.19|423.79|425.82|423.42|426.19|423.79|425.75|423.35|0
1652252950000|2022-05-11 07:09:10|425.53|423.13|425.67|423.27|425.67|423.27|425.53|423.13|0
1652252960000|2022-05-11 07:09:20|425.38|422.98|425.02|422.62|425.38|422.98|425.02|422.62|0
1652252970000|2022-05-11 07:09:30|425.24|422.84|425.46|423.06|425.46|423.06|425.24|422.84|0
1652252980000|2022-05-11 07:09:40|425.38|422.98|425.09|422.69|425.38|422.98|425.02|422.62|0
1652252990000|2022-05-11 07:09:50|425.24|422.84|425.46|423.06|425.46|423.06|425.24|422.84|0
1652253000000|2022-05-11 07:10:00|426.04|423.64|426.33|423.93|426.33|423.93|426.04|423.64|0
1652253010000|2022-05-11 07:10:10|426.48|424.08|426.98|424.58|426.98|424.58|426.4|424|0
1652253020000|2022-05-11 07:10:20|427.13|424.73|427.42|425.02|427.57|425.17|427.13|424.73|0
1652253030000|2022-05-11 07:10:30|427.35|424.95|426.69|424.29|427.35|424.95|426.69|424.29|0
1652253040000|2022-05-11 07:10:40|426.77|424.37|426.11|423.71|426.77|424.37|426.11|423.71|0
1652253050000|2022-05-11 07:10:50|425.75|423.35|425.53|423.13|425.75|423.35|425.31|422.91|0
1652253060000|2022-05-11 07:11:00|425.46|423.06|425.67|423.27|425.67|423.27|425.46|423.06|0
1652253070000|2022-05-11 07:11:10|425.96|423.56|425.96|423.56|426.25|423.85|425.96|423.56|0
1652253080000|2022-05-11 07:11:20|426.25|423.85|426.84|424.44|426.84|424.44|426.25|423.85|0
1652253090000|2022-05-11 07:11:30|426.91|424.51|426.91|424.51|427.27|424.87|426.91|424.51|0
1652253100000|2022-05-11 07:11:40|426.77|424.37|426.4|424|426.84|424.44|426.4|424|0
1652253110000|2022-05-11 07:11:50|426.48|424.08|426.25|423.85|426.62|424.22|426.25|423.85|0
1652253120000|2022-05-11 07:12:00|426.04|423.64|426.69|424.29|426.69|424.29|426.04|423.64|0
1652253130000|2022-05-11 07:12:10|426.62|424.22|426.54|424.14|426.62|424.22|426.4|424|0
1652253140000|2022-05-11 07:12:20|426.69|424.29|426.33|423.93|426.69|424.29|426.33|423.93|0
1652253150000|2022-05-11 07:12:30|426.4|424|426.69|424.29|426.69|424.29|426.4|424|0
1652253160000|2022-05-11 07:12:40|426.62|424.22|426.77|424.37|426.77|424.37|426.62|424.22|0
1652253170000|2022-05-11 07:12:50|426.84|424.44|427.13|424.73|427.13|424.73|426.84|424.44|0
1652253180000|2022-05-11 07:13:00|427.2|424.8|428.15|425.75|428.15|425.75|427.2|424.8|0
1652253190000|2022-05-11 07:13:10|428.22|425.82|427.86|425.46|428.29|425.89|427.86|425.46|0
1652253200000|2022-05-11 07:13:20|427.64|425.24|427.93|425.53|427.93|425.53|427.56|425.16|0
1652253210000|2022-05-11 07:13:30|427.86|425.46|427.86|425.46|427.86|425.46|427.86|425.46|0
1652253220000|2022-05-11 07:13:40|428|425.6|427.86|425.46|428.22|425.82|427.86|425.46|0
1652253230000|2022-05-11 07:13:50|428.37|425.97|428.58|426.18|428.73|426.33|428.37|425.97|0
1652253240000|2022-05-11 07:14:00|428.66|426.26|428.51|426.11|428.66|426.26|428.51|426.11|0
1652253250000|2022-05-11 07:14:10|428.37|425.97|428.44|426.04|428.51|426.11|428.37|425.97|0
1652253260000|2022-05-11 07:14:20|428.15|425.75|428.29|425.89|428.29|425.89|428.15|425.75|0
1652253270000|2022-05-11 07:14:30|428.37|425.97|428.15|425.75|428.37|425.97|428.15|425.75|0
1652253280000|2022-05-11 07:14:40|427.93|425.53|428|425.6|428|425.6|427.85|425.45|0
1652253290000|2022-05-11 07:14:50|428.15|425.75|428.58|426.18|428.58|426.18|428.15|425.75|0
1652253300000|2022-05-11 07:15:00|428.73|426.33|429.46|427.06|429.46|427.06|428.73|426.33|0
1652253310000|2022-05-11 07:15:10|429.9|427.5|429.9|427.5|430.05|427.65|429.9|427.5|0
1652253320000|2022-05-11 07:15:20|429.98|427.58|430.19|427.79|430.19|427.79|429.98|427.58|0
1652253330000|2022-05-11 07:15:30|430.27|427.87|430.63|428.23|430.63|428.23|430.19|427.79|0
1652253340000|2022-05-11 07:15:40|430.56|428.16|430.34|427.94|430.56|428.16|430.34|427.94|0
1652253350000|2022-05-11 07:15:50|430.41|428.01|430.78|428.38|430.85|428.45|430.41|428.01|0
1652253360000|2022-05-11 07:16:00|430.71|428.31|430.92|428.52|430.92|428.52|430.71|428.31|0
1652253370000|2022-05-11 07:16:10|430.78|428.38|430.85|428.45|430.85|428.45|430.78|428.38|0
1652253380000|2022-05-11 07:16:20|430.92|428.52|431.22|428.82|431.22|428.82|430.92|428.52|0
1652253390000|2022-05-11 07:16:30|431.29|428.89|431.22|428.82|431.29|428.89|431.22|428.82|0
1652253400000|2022-05-11 07:16:40|430.92|428.52|431.22|428.82|431.36|428.96|430.92|428.52|0
1652253410000|2022-05-11 07:16:50|431.07|428.67|431.07|428.67|431.22|428.82|430.78|428.38|0
1652253420000|2022-05-11 07:17:00|431|428.6|430.04|427.64|431|428.6|430.04|427.64|0
1652253430000|2022-05-11 07:17:10|429.97|427.57|430.04|427.64|430.34|427.94|429.97|427.57|0
1652253440000|2022-05-11 07:17:20|429.75|427.35|429.54|427.14|429.75|427.35|429.46|427.06|0
1652253450000|2022-05-11 07:17:30|429.46|427.06|429.9|427.5|429.97|427.57|429.46|427.06|0
1652253460000|2022-05-11 07:17:40|430.04|427.64|429.9|427.5|430.12|427.72|429.9|427.5|0
1652253470000|2022-05-11 07:17:50|430.04|427.64|430.85|428.45|430.85|428.45|430.04|427.64|0
1652253480000|2022-05-11 07:18:00|430.56|428.16|431.29|428.89|431.29|428.89|430.56|428.16|0
1652253490000|2022-05-11 07:18:10|431.15|428.75|430.48|428.08|431.15|428.75|430.48|428.08|0
1652253500000|2022-05-11 07:18:20|430.78|428.38|431.29|428.89|431.29|428.89|430.78|428.38|0
1652253510000|2022-05-11 07:18:30|431.22|428.82|431.14|428.74|431.22|428.82|431.14|428.74|0
1652253520000|2022-05-11 07:18:40|430.92|428.52|430.56|428.16|430.92|428.52|430.56|428.16|0
1652253530000|2022-05-11 07:18:50|430.27|427.87|431|428.6|431|428.6|430.27|427.87|0
1652253540000|2022-05-11 07:19:00|431.07|428.67|430.48|428.08|431.07|428.67|430.48|428.08|0
1652253550000|2022-05-11 07:19:10|430.41|428.01|430.63|428.23|430.63|428.23|430.19|427.79|0
1652253560000|2022-05-11 07:19:20|430.34|427.94|430.19|427.79|430.34|427.94|430.19|427.79|0
1652253570000|2022-05-11 07:19:30|430.41|428.01|430.71|428.31|430.71|428.31|430.41|428.01|0
1652253580000|2022-05-11 07:19:40|430.7|428.3|430.34|427.94|430.7|428.3|430.19|427.79|0
1652253590000|2022-05-11 07:19:50|430.04|427.64|429.39|426.99|430.04|427.64|429.39|426.99|0
1652253600000|2022-05-11 07:20:00|429.02|426.62|429.46|427.06|429.46|427.06|429.02|426.62|0
1652253610000|2022-05-11 07:20:10|429.31|426.91|429.31|426.91|429.53|427.13|429.31|426.91|0
1652253620000|2022-05-11 07:20:20|429.17|426.77|428.73|426.33|429.17|426.77|428.73|426.33|0
1652253630000|2022-05-11 07:20:30|428.51|426.11|427.64|425.24|428.51|426.11|427.64|425.24|0
1652253640000|2022-05-11 07:20:40|427.85|425.45|426.62|424.22|427.85|425.45|426.62|424.22|0
1652253650000|2022-05-11 07:20:50|426.54|424.14|426.62|424.22|426.62|424.22|426.54|424.14|0
1652253660000|2022-05-11 07:21:00|426.83|424.43|426.54|424.14|426.83|424.43|426.54|424.14|0
1652253670000|2022-05-11 07:21:10|426.4|424|426.62|424.22|426.83|424.43|426.4|424|0
1652253680000|2022-05-11 07:21:20|426.54|424.14|426.83|424.43|426.83|424.43|426.54|424.14|0
1652253690000|2022-05-11 07:21:30|426.98|424.58|426.98|424.58|427.12|424.72|426.98|424.58|0
1652253700000|2022-05-11 07:21:40|427.12|424.72|427.34|424.94|427.34|424.94|427.12|424.72|0
1652253710000|2022-05-11 07:21:50|427.12|424.72|427.27|424.87|427.27|424.87|427.12|424.72|0
1652253720000|2022-05-11 07:22:00|427.2|424.8|426.62|424.22|427.2|424.8|426.62|424.22|0
1652253730000|2022-05-11 07:22:10|426.39|423.99|426.33|423.93|426.47|424.07|426.33|423.93|0
1652253740000|2022-05-11 07:22:20|426.18|423.78|426.33|423.93|426.39|423.99|426.18|423.78|0
1652253750000|2022-05-11 07:22:30|426.32|423.92|426.39|423.99|426.39|423.99|426.32|423.92|0
1652253760000|2022-05-11 07:22:40|426.32|423.92|426.39|423.99|426.39|423.99|426.18|423.78|0
1652253770000|2022-05-11 07:22:50|426.32|423.92|427.34|424.94|427.34|424.94|426.32|423.92|0
1652253780000|2022-05-11 07:23:00|427.41|425.01|427.56|425.16|427.71|425.31|427.41|425.01|0
1652253790000|2022-05-11 07:23:10|427.41|425.01|427.41|425.01|427.41|425.01|427.05|424.65|0
1652253800000|2022-05-11 07:23:20|427.34|424.94|427.34|424.94|427.34|424.94|427.27|424.87|0
1652253810000|2022-05-11 07:23:30|427.27|424.87|427.34|424.94|427.34|424.94|427.05|424.65|0
1652253820000|2022-05-11 07:23:40|427.12|424.72|426.98|424.58|427.2|424.8|426.98|424.58|0
1652253830000|2022-05-11 07:23:50|427.05|424.65|427.49|425.09|427.49|425.09|427.05|424.65|0
1652253840000|2022-05-11 07:24:00|427.63|425.23|427.78|425.38|427.85|425.45|427.63|425.23|0
1652253850000|2022-05-11 07:24:10|427.63|425.23|427.63|425.23|428|425.6|427.41|425.01|0
1652253860000|2022-05-11 07:24:20|427.7|425.3|428.14|425.74|428.14|425.74|427.7|425.3|0
1652253870000|2022-05-11 07:24:30|428.29|425.89|429.09|426.69|429.09|426.69|428.22|425.82|0
1652253880000|2022-05-11 07:24:40|429.39|426.99|429.31|426.91|429.39|426.99|429.31|426.91|0
1652253890000|2022-05-11 07:24:50|429.39|426.99|429.16|426.76|429.39|426.99|429.09|426.69|0
1652253900000|2022-05-11 07:25:00|429.09|426.69|429.53|427.13|429.68|427.28|429.09|426.69|0
1652253910000|2022-05-11 07:25:10|429.46|427.06|429.39|426.99|429.46|427.06|429.31|426.91|0
1652253920000|2022-05-11 07:25:20|429.46|427.06|429.16|426.76|429.46|427.06|429.02|426.62|0
1652253930000|2022-05-11 07:25:30|429.53|427.13|429.31|426.91|429.53|427.13|429.24|426.84|0
1652253940000|2022-05-11 07:25:40|429.39|426.99|429.68|427.28|429.68|427.28|429.39|426.99|0
1652253950000|2022-05-11 07:25:50|429.53|427.13|430.26|427.86|430.26|427.86|429.53|427.13|0
1652253960000|2022-05-11 07:26:00|430.85|428.45|431.14|428.74|431.14|428.74|430.85|428.45|0
1652253970000|2022-05-11 07:26:10|431.21|428.81|431.21|428.81|431.21|428.81|431.21|428.81|0
1652253980000|2022-05-11 07:26:20|431.43|429.03|431.21|428.81|431.58|429.18|431.21|428.81|0
1652253990000|2022-05-11 07:26:30|430.85|428.45|430.48|428.08|430.85|428.45|430.48|428.08|0
1652254000000|2022-05-11 07:26:40|431.07|428.67|430.7|428.3|431.07|428.67|430.56|428.16|0
1652254010000|2022-05-11 07:26:50|430.41|428.01|430.48|428.08|430.7|428.3|430.41|428.01|0
1652254020000|2022-05-11 07:27:00|431.14|428.74|431.29|428.89|431.29|428.89|431.14|428.74|0
1652254030000|2022-05-11 07:27:10|431.5|429.1|431.06|428.66|431.58|429.18|431.06|428.66|0
1652254040000|2022-05-11 07:27:20|430.99|428.59|430.7|428.3|431.06|428.66|430.7|428.3|0
1652254050000|2022-05-11 07:27:30|430.19|427.79|430.85|428.45|431.21|428.81|430.19|427.79|0
1652254060000|2022-05-11 07:27:40|430.7|428.3|430.92|428.52|430.92|428.52|430.7|428.3|0
1652254070000|2022-05-11 07:27:50|430.85|428.45|430.92|428.52|430.92|428.52|430.7|428.3|0
1652254080000|2022-05-11 07:28:00|431.14|428.74|431.21|428.81|431.43|429.03|431.14|428.74|0
1652254090000|2022-05-11 07:28:10|431.14|428.74|431.29|428.89|431.29|428.89|431.14|428.74|0
1652254100000|2022-05-11 07:28:20|431.36|428.96|431.65|429.25|431.65|429.25|431.06|428.66|0
1652254110000|2022-05-11 07:28:30|431.43|429.03|431.21|428.81|431.43|429.03|431.21|428.81|0
1652254120000|2022-05-11 07:28:40|431.29|428.89|431.06|428.66|431.29|428.89|431.06|428.66|0
1652254130000|2022-05-11 07:28:50|430.77|428.37|430.04|427.64|430.77|428.37|430.04|427.64|0
1652254140000|2022-05-11 07:29:00|430.12|427.72|429.97|427.57|430.12|427.72|429.89|427.49|0
1652254150000|2022-05-11 07:29:10|430.04|427.64|429.82|427.42|430.04|427.64|429.82|427.42|0
1652254160000|2022-05-11 07:29:20|430.12|427.72|430.41|428.01|430.41|428.01|430.12|427.72|0
1652254170000|2022-05-11 07:29:30|430.48|428.08|430.48|428.08|430.62|428.22|430.41|428.01|0
1652254180000|2022-05-11 07:29:40|430.41|428.01|430.33|427.93|430.41|428.01|430.26|427.86|0
1652254190000|2022-05-11 07:29:50|430.55|428.15|430.19|427.79|430.55|428.15|430.19|427.79|0
1652254200000|2022-05-11 07:30:00|429.97|427.57|429.97|427.57|430.11|427.71|429.97|427.57|0
1652254210000|2022-05-11 07:30:10|429.6|427.2|429.31|426.91|429.6|427.2|429.31|426.91|0
1652254220000|2022-05-11 07:30:20|429.45|427.05|429.45|427.05|429.82|427.42|429.45|427.05|0
1652254230000|2022-05-11 07:30:30|430.62|428.22|432.09|429.69|432.09|429.69|430.62|428.22|0
1652254240000|2022-05-11 07:30:40|432.02|429.62|432.09|429.69|432.09|429.69|431.8|429.4|0
1652254250000|2022-05-11 07:30:50|432.24|429.84|431.87|429.47|432.24|429.84|431.87|429.47|0
1652254260000|2022-05-11 07:31:00|431.58|429.18|432.09|429.69|432.09|429.69|431.58|429.18|0
1652254270000|2022-05-11 07:31:10|432.17|429.77|432.24|429.84|432.24|429.84|431.87|429.47|0
1652254280000|2022-05-11 07:31:20|431.87|429.47|431.5|429.1|431.87|429.47|431.36|428.96|0
1652254290000|2022-05-11 07:31:30|431.65|429.25|431.21|428.81|431.65|429.25|431.21|428.81|0
1652254300000|2022-05-11 07:31:40|431.29|428.89|431.65|429.25|431.65|429.25|431.29|428.89|0
1652254310000|2022-05-11 07:31:50|431.36|428.96|431.21|428.81|431.36|428.96|431.21|428.81|0
1652254320000|2022-05-11 07:32:00|431.36|428.96|431.8|429.4|432.38|429.98|431.36|428.96|0
1652254330000|2022-05-11 07:32:10|431.94|429.54|432.09|429.69|432.09|429.69|431.94|429.54|0
1652254340000|2022-05-11 07:32:20|431.94|429.54|432.24|429.84|432.24|429.84|431.94|429.54|0
1652254350000|2022-05-11 07:32:30|431.94|429.54|431.65|429.25|431.94|429.54|431.65|429.25|0
1652254360000|2022-05-11 07:32:40|431.36|428.96|431.21|428.81|431.43|429.03|431.21|428.81|0
1652254370000|2022-05-11 07:32:50|431.14|428.74|431.36|428.96|431.5|429.1|431.14|428.74|0
1652254380000|2022-05-11 07:33:00|431.5|429.1|431.58|429.18|431.65|429.25|431.5|429.1|0
1652254390000|2022-05-11 07:33:10|431.29|428.89|431.28|428.88|431.29|428.89|431.21|428.81|0
1652254400000|2022-05-11 07:33:20|431.21|428.81|430.18|427.78|431.21|428.81|430.18|427.78|0
1652254410000|2022-05-11 07:33:30|430.04|427.64|430.62|428.22|430.62|428.22|430.04|427.64|0
1652254420000|2022-05-11 07:33:40|431.14|428.74|431.06|428.66|431.28|428.88|431.06|428.66|0
1652254430000|2022-05-11 07:33:50|431.28|428.88|430.77|428.37|431.28|428.88|430.77|428.37|0
1652254440000|2022-05-11 07:34:00|430.92|428.52|430.84|428.44|430.92|428.52|430.77|428.37|0
1652254450000|2022-05-11 07:34:10|430.77|428.37|430.84|428.44|430.92|428.52|430.77|428.37|0
1652254460000|2022-05-11 07:34:20|431.14|428.74|431.43|429.03|431.43|429.03|431.14|428.74|0
1652254470000|2022-05-11 07:34:30|431.35|428.95|431.43|429.03|431.43|429.03|431.35|428.95|0
1652254480000|2022-05-11 07:34:40|431.5|429.1|431.87|429.47|431.87|429.47|431.35|428.95|0
1652254490000|2022-05-11 07:34:50|431.79|429.39|431.43|429.03|431.79|429.39|431.43|429.03|0
1652254500000|2022-05-11 07:35:00|431.5|429.1|430.84|428.44|431.5|429.1|430.84|428.44|0
1652254510000|2022-05-11 07:35:10|430.7|428.3|431.06|428.66|431.06|428.66|430.7|428.3|0
1652254520000|2022-05-11 07:35:20|431.14|428.74|430.55|428.15|431.14|428.74|430.55|428.15|0
1652254530000|2022-05-11 07:35:30|430.4|428|430.7|428.3|430.7|428.3|430.4|428|0
1652254540000|2022-05-11 07:35:40|431.14|428.74|431.06|428.66|431.14|428.74|431.06|428.66|0
1652254550000|2022-05-11 07:35:50|430.84|428.44|431.21|428.81|431.21|428.81|430.84|428.44|0
1652254560000|2022-05-11 07:36:00|431.28|428.88|430.99|428.59|431.28|428.88|430.99|428.59|0
1652254570000|2022-05-11 07:36:10|430.91|428.51|430.91|428.51|430.99|428.59|430.84|428.44|0
1652254580000|2022-05-11 07:36:20|430.99|428.59|431.28|428.88|431.28|428.88|430.99|428.59|0
1652254590000|2022-05-11 07:36:30|431.06|428.66|431.06|428.66|431.28|428.88|430.91|428.51|0
1652254600000|2022-05-11 07:36:40|431.28|428.88|431.06|428.66|431.28|428.88|431.06|428.66|0
1652254610000|2022-05-11 07:36:50|430.91|428.51|430.91|428.51|430.91|428.51|430.77|428.37|0
1652254620000|2022-05-11 07:37:00|430.99|428.59|430.84|428.44|430.99|428.59|430.84|428.44|0
1652254630000|2022-05-11 07:37:10|430.47|428.07|430.26|427.86|430.47|428.07|430.26|427.86|0
1652254640000|2022-05-11 07:37:20|430.4|428|430.55|428.15|430.55|428.15|430.18|427.78|0
1652254650000|2022-05-11 07:37:30|430.18|427.78|430.26|427.86|430.4|428|430.11|427.71|0
1652254660000|2022-05-11 07:37:40|429.97|427.57|430.18|427.78|430.18|427.78|429.97|427.57|0
1652254670000|2022-05-11 07:37:50|430.04|427.64|430.55|428.15|430.55|428.15|430.04|427.64|0
1652254680000|2022-05-11 07:38:00|430.7|428.3|430.55|428.15|430.77|428.37|430.55|428.15|0
1652254690000|2022-05-11 07:38:10|430.26|427.86|430.03|427.63|430.26|427.86|429.89|427.49|0
1652254700000|2022-05-11 07:38:20|430.11|427.71|429.96|427.56|430.26|427.86|429.96|427.56|0
1652254710000|2022-05-11 07:38:30|429.89|427.49|430.11|427.71|430.18|427.78|429.89|427.49|0
1652254720000|2022-05-11 07:38:40|430.26|427.86|430.18|427.78|430.26|427.86|430.03|427.63|0
1652254730000|2022-05-11 07:38:50|430.26|427.86|430.55|428.15|430.55|428.15|430.26|427.86|0
1652254740000|2022-05-11 07:39:00|430.62|428.22|429.96|427.56|430.7|428.3|429.96|427.56|0
1652254750000|2022-05-11 07:39:10|430.11|427.71|429.89|427.49|430.11|427.71|429.89|427.49|0
1652254760000|2022-05-11 07:39:20|429.74|427.34|429.74|427.34|430.03|427.63|429.74|427.34|0
1652254770000|2022-05-11 07:39:30|429.53|427.13|429.38|426.98|429.53|427.13|429.23|426.83|0
1652254780000|2022-05-11 07:39:40|429.53|427.13|429.45|427.05|429.53|427.13|429.38|426.98|0
1652254790000|2022-05-11 07:39:50|429.53|427.13|430.33|427.93|430.33|427.93|429.38|426.98|0
1652254800000|2022-05-11 07:40:00|430.18|427.78|430.62|428.22|430.62|428.22|430.18|427.78|0
1652254810000|2022-05-11 07:40:10|430.33|427.93|430.4|428|430.47|428.07|430.33|427.93|0
1652254820000|2022-05-11 07:40:20|430.47|428.07|430.55|428.15|430.77|428.37|430.47|428.07|0
1652254830000|2022-05-11 07:40:30|430.33|427.93|430.03|427.63|430.33|427.93|430.03|427.63|0
1652254840000|2022-05-11 07:40:40|430.11|427.71|430.55|428.15|430.55|428.15|430.11|427.71|0
1652254850000|2022-05-11 07:40:50|430.77|428.37|430.55|428.15|430.77|428.37|430.4|428|0
1652254860000|2022-05-11 07:41:00|430.7|428.3|430.62|428.22|430.7|428.3|430.62|428.22|0
1652254870000|2022-05-11 07:41:10|430.26|427.86|429.82|427.42|430.26|427.86|429.82|427.42|0
1652254880000|2022-05-11 07:41:20|429.59|427.19|429.45|427.05|429.67|427.27|429.45|427.05|0
1652254890000|2022-05-11 07:41:30|429.3|426.9|429.52|427.12|429.52|427.12|429.3|426.9|0
1652254900000|2022-05-11 07:41:40|429.01|426.61|428.5|426.1|429.01|426.61|428.5|426.1|0
1652254910000|2022-05-11 07:41:50|428.57|426.17|428.65|426.25|428.65|426.25|428.57|426.17|0
1652254920000|2022-05-11 07:42:00|428.5|426.1|427.99|425.59|428.57|426.17|427.84|425.44|0
1652254930000|2022-05-11 07:42:10|428.06|425.66|428.28|425.88|428.28|425.88|428.06|425.66|0
1652254940000|2022-05-11 07:42:20|428.72|426.32|428.57|426.17|428.72|426.32|428.43|426.03|0
1652254950000|2022-05-11 07:42:30|428.79|426.39|429.3|426.9|429.3|426.9|428.79|426.39|0
1652254960000|2022-05-11 07:42:40|429.23|426.83|429.23|426.83|429.59|427.19|429.23|426.83|0
1652254970000|2022-05-11 07:42:50|428.94|426.54|429.09|426.69|429.09|426.69|428.94|426.54|0
1652254980000|2022-05-11 07:43:00|429.01|426.61|429.45|427.05|429.45|427.05|429.01|426.61|0
1652254990000|2022-05-11 07:43:10|429.09|426.69|428.94|426.54|429.09|426.69|428.94|426.54|0
1652255000000|2022-05-11 07:43:20|429.09|426.69|429.16|426.76|429.16|426.76|429.01|426.61|0
1652255010000|2022-05-11 07:43:30|429.3|426.9|429.09|426.69|429.3|426.9|429.09|426.69|0
1652255020000|2022-05-11 07:43:40|428.94|426.54|429.01|426.61|429.01|426.61|428.72|426.32|0
1652255030000|2022-05-11 07:43:50|428.94|426.54|428.72|426.32|428.94|426.54|428.72|426.32|0
1652255040000|2022-05-11 07:44:00|428.86|426.46|429.3|426.9|429.3|426.9|428.86|426.46|0
1652255050000|2022-05-11 07:44:10|429.01|426.61|428.72|426.32|429.01|426.61|428.72|426.32|0
1652255060000|2022-05-11 07:44:20|429.15|426.75|429.15|426.75|429.3|426.9|429.15|426.75|0
1652255070000|2022-05-11 07:44:30|428.72|426.32|428.57|426.17|428.72|426.32|428.5|426.1|0
1652255080000|2022-05-11 07:44:40|428.65|426.25|428.94|426.54|428.94|426.54|428.65|426.25|0
1652255090000|2022-05-11 07:44:50|429.01|426.61|429.15|426.75|429.15|426.75|429.01|426.61|0
1652255100000|2022-05-11 07:45:00|428.65|426.25|428.42|426.02|428.65|426.25|428.42|426.02|0
1652255110000|2022-05-11 07:45:10|428.35|425.95|428.06|425.66|428.35|425.95|427.99|425.59|0
1652255120000|2022-05-11 07:45:20|428.13|425.73|428.13|425.73|428.13|425.73|428.13|425.73|0
1652255130000|2022-05-11 07:45:30|428.06|425.66|428.06|425.66|428.28|425.88|428.06|425.66|0
1652255140000|2022-05-11 07:45:40|428.13|425.73|427.92|425.52|428.13|425.73|427.84|425.44|0
1652255150000|2022-05-11 07:45:50|427.99|425.59|427.69|425.29|427.99|425.59|427.69|425.29|0
1652255160000|2022-05-11 07:46:00|427.77|425.37|428.06|425.66|428.06|425.66|427.69|425.29|0
1652255170000|2022-05-11 07:46:10|428.35|425.95|428.72|426.32|428.72|426.32|428.35|425.95|0
1652255180000|2022-05-11 07:46:20|429.01|426.61|428.5|426.1|429.01|426.61|428.42|426.02|0
1652255190000|2022-05-11 07:46:30|428.28|425.88|428.21|425.81|428.42|426.02|428.21|425.81|0
1652255200000|2022-05-11 07:46:40|428.13|425.73|428.5|426.1|428.5|426.1|428.13|425.73|0
1652255210000|2022-05-11 07:46:50|428.42|426.02|428.28|425.88|428.5|426.1|428.28|425.88|0
1652255220000|2022-05-11 07:47:00|428.35|425.95|428.13|425.73|428.35|425.95|427.99|425.59|0
1652255230000|2022-05-11 07:47:10|427.99|425.59|428.06|425.66|428.06|425.66|427.99|425.59|0
1652255240000|2022-05-11 07:47:20|428.13|425.73|428.35|425.95|428.35|425.95|427.84|425.44|0
1652255250000|2022-05-11 07:47:30|428.42|426.02|428.5|426.1|428.57|426.17|428.42|426.02|0
1652255260000|2022-05-11 07:47:40|428.28|425.88|428.06|425.66|428.28|425.88|428.06|425.66|0
1652255270000|2022-05-11 07:47:50|428.21|425.81|428.94|426.54|428.94|426.54|428.21|425.81|0
1652255280000|2022-05-11 07:48:00|428.57|426.17|428.72|426.32|428.79|426.39|428.57|426.17|0
1652255290000|2022-05-11 07:48:10|428.86|426.46|428.5|426.1|428.86|426.46|428.5|426.1|0
1652255300000|2022-05-11 07:48:20|428.57|426.17|428.57|426.17|428.57|426.17|428.5|426.1|0
1652255310000|2022-05-11 07:48:30|428.86|426.46|429.01|426.61|429.01|426.61|428.86|426.46|0
1652255320000|2022-05-11 07:48:40|429.15|426.75|429.3|426.9|429.3|426.9|429.15|426.75|0
1652255330000|2022-05-11 07:48:50|429.38|426.98|429.23|426.83|429.38|426.98|429.23|426.83|0
1652255340000|2022-05-11 07:49:00|428.94|426.54|428.57|426.17|428.94|426.54|428.57|426.17|0
1652255350000|2022-05-11 07:49:10|428.42|426.02|428.5|426.1|428.5|426.1|428.42|426.02|0
1652255360000|2022-05-11 07:49:20|428.86|426.46|428.94|426.54|428.94|426.54|428.86|426.46|0
1652255370000|2022-05-11 07:49:30|429.01|426.61|428.79|426.39|429.15|426.75|428.79|426.39|0
1652255380000|2022-05-11 07:49:40|428.71|426.31|428.35|425.95|428.71|426.31|428.35|425.95|0
1652255390000|2022-05-11 07:49:50|428.28|425.88|428.13|425.73|428.28|425.88|428.13|425.73|0
1652255400000|2022-05-11 07:50:00|427.98|425.58|428.06|425.66|428.21|425.81|427.98|425.58|0
1652255410000|2022-05-11 07:50:10|428.13|425.73|428.06|425.66|428.13|425.73|428.06|425.66|0
1652255420000|2022-05-11 07:50:20|428.13|425.73|428.28|425.88|428.28|425.88|428.06|425.66|0
1652255430000|2022-05-11 07:50:30|428.21|425.81|427.98|425.58|428.21|425.81|427.91|425.51|0
1652255440000|2022-05-11 07:50:40|428.21|425.81|428.28|425.88|428.28|425.88|428.13|425.73|0
1652255450000|2022-05-11 07:50:50|428.06|425.66|428.35|425.95|428.35|425.95|428.06|425.66|0
1652255460000|2022-05-11 07:51:00|428.5|426.1|428.57|426.17|428.57|426.17|428.21|425.81|0
1652255470000|2022-05-11 07:51:10|428.28|425.88|428.42|426.02|428.42|426.02|428.28|425.88|0
1652255480000|2022-05-11 07:51:20|428.57|426.17|428.5|426.1|428.79|426.39|428.5|426.1|0
1652255490000|2022-05-11 07:51:30|428.57|426.17|428.71|426.31|428.71|426.31|428.42|426.02|0
1652255500000|2022-05-11 07:51:40|428.57|426.17|428.79|426.39|428.86|426.46|428.57|426.17|0
1652255510000|2022-05-11 07:51:50|428.71|426.31|428.35|425.95|428.79|426.39|428.28|425.88|0
1652255520000|2022-05-11 07:52:00|428.28|425.88|428.42|426.02|428.42|426.02|428.28|425.88|0
1652255530000|2022-05-11 07:52:10|428.28|425.88|428.21|425.81|428.28|425.88|427.98|425.58|0
1652255540000|2022-05-11 07:52:20|428.42|426.02|428.21|425.81|428.42|426.02|428.21|425.81|0
1652255550000|2022-05-11 07:52:30|427.69|425.29|427.48|425.08|427.69|425.29|427.48|425.08|0
1652255560000|2022-05-11 07:52:40|427.55|425.15|427.48|425.08|427.62|425.22|427.48|425.08|0
1652255570000|2022-05-11 07:52:50|426.96|424.56|427.55|425.15|427.55|425.15|426.96|424.56|0
1652255580000|2022-05-11 07:53:00|427.84|425.44|428.2|425.8|428.2|425.8|427.84|425.44|0
1652255590000|2022-05-11 07:53:10|428.06|425.66|428.27|425.87|428.27|425.87|428.06|425.66|0
1652255600000|2022-05-11 07:53:20|428.13|425.73|427.98|425.58|428.13|425.73|427.98|425.58|0
1652255610000|2022-05-11 07:53:30|427.69|425.29|428.27|425.87|428.27|425.87|427.69|425.29|0
1652255620000|2022-05-11 07:53:40|428.13|425.73|427.98|425.58|428.13|425.73|427.98|425.58|0
1652255630000|2022-05-11 07:53:50|428.2|425.8|428.35|425.95|428.35|425.95|428.13|425.73|0
1652255640000|2022-05-11 07:54:00|428.42|426.02|428.5|426.1|428.5|426.1|428.42|426.02|0
1652255650000|2022-05-11 07:54:10|428.42|426.02|428.27|425.87|428.42|426.02|428.13|425.73|0
1652255660000|2022-05-11 07:54:20|427.98|425.58|427.55|425.15|427.98|425.58|427.55|425.15|0
1652255670000|2022-05-11 07:54:30|427.4|425|427.55|425.15|427.55|425.15|427.11|424.71|0
1652255680000|2022-05-11 07:54:40|427.69|425.29|427.91|425.51|427.98|425.58|427.69|425.29|0
1652255690000|2022-05-11 07:54:50|428.42|426.02|428.2|425.8|428.42|426.02|428.13|425.73|0
1652255700000|2022-05-11 07:55:00|428.27|425.87|428.27|425.87|428.27|425.87|428.13|425.73|0
1652255710000|2022-05-11 07:55:10|428.13|425.73|429.15|426.75|429.15|426.75|428.13|425.73|0
1652255720000|2022-05-11 07:55:20|429.3|426.9|428.93|426.53|429.3|426.9|428.86|426.46|0
1652255730000|2022-05-11 07:55:30|428.86|426.46|428.86|426.46|428.86|426.46|428.71|426.31|0
1652255740000|2022-05-11 07:55:40|428.93|426.53|428.93|426.53|428.93|426.53|428.93|426.53|0
1652255750000|2022-05-11 07:55:50|428.86|426.46|428.5|426.1|428.86|426.46|428.5|426.1|0
1652255760000|2022-05-11 07:56:00|428.57|426.17|427.98|425.58|428.71|426.31|427.98|425.58|0
1652255770000|2022-05-11 07:56:10|428.06|425.66|427.98|425.58|428.06|425.66|427.98|425.58|0
1652255780000|2022-05-11 07:56:20|427.84|425.44|427.62|425.22|428.13|425.73|427.62|425.22|0
1652255790000|2022-05-11 07:56:30|427.69|425.29|427.84|425.44|427.84|425.44|427.69|425.29|0
1652255800000|2022-05-11 07:56:40|427.98|425.58|427.98|425.58|428.06|425.66|427.98|425.58|0
1652255810000|2022-05-11 07:56:50|427.84|425.44|427.54|425.14|427.84|425.44|427.54|425.14|0
1652255820000|2022-05-11 07:57:00|427.62|425.22|427.69|425.29|427.77|425.37|427.62|425.22|0
1652255830000|2022-05-11 07:57:10|427.98|425.58|427.98|425.58|428.13|425.73|427.91|425.51|0
1652255840000|2022-05-11 07:57:20|428.06|425.66|427.84|425.44|428.06|425.66|427.84|425.44|0
1652255850000|2022-05-11 07:57:30|427.91|425.51|427.69|425.29|427.91|425.51|427.69|425.29|0
1652255860000|2022-05-11 07:57:40|427.54|425.14|427.25|424.85|427.54|425.14|427.25|424.85|0
1652255870000|2022-05-11 07:57:50|427.11|424.71|427.11|424.71|427.25|424.85|427.11|424.71|0
1652255880000|2022-05-11 07:58:00|427.62|425.22|428.13|425.73|428.13|425.73|427.62|425.22|0
1652255890000|2022-05-11 07:58:10|428.2|425.8|428.42|426.02|428.42|426.02|428.2|425.8|0
1652255900000|2022-05-11 07:58:20|428.35|425.95|428.06|425.66|428.42|426.02|428.06|425.66|0
1652255910000|2022-05-11 07:58:30|428.13|425.73|428.06|425.66|428.13|425.73|428.06|425.66|0
1652255920000|2022-05-11 07:58:40|427.98|425.58|427.91|425.51|427.98|425.58|427.91|425.51|0
1652255930000|2022-05-11 07:58:50|427.83|425.43|427.83|425.43|427.83|425.43|427.76|425.36|0
1652255940000|2022-05-11 07:59:00|427.98|425.58|427.76|425.36|427.98|425.58|427.76|425.36|0
1652255950000|2022-05-11 07:59:10|427.91|425.51|428.06|425.66|428.06|425.66|427.83|425.43|0
1652255960000|2022-05-11 07:59:20|427.83|425.43|427.83|425.43|427.83|425.43|427.76|425.36|0
1652255970000|2022-05-11 07:59:30|427.25|424.85|426.96|424.56|427.25|424.85|426.96|424.56|0
1652255980000|2022-05-11 07:59:40|426.67|424.27|427.11|424.71|427.11|424.71|426.52|424.12|0
1652255990000|2022-05-11 07:59:50|427.4|425|427.47|425.07|427.47|425.07|427.11|424.71|0
1652256000000|2022-05-11 08:00:00|427.25|424.85|427.69|425.29|427.76|425.36|427.25|424.85|0
1652256010000|2022-05-11 08:00:10|427.83|425.43|426.96|424.56|427.83|425.43|426.96|424.56|0
1652256020000|2022-05-11 08:00:20|426.74|424.34|426.16|423.76|426.89|424.49|426.16|423.76|0
1652256030000|2022-05-11 08:00:30|426.52|424.12|426.52|424.12|426.67|424.27|426.52|424.12|0
1652256040000|2022-05-11 08:00:40|426.45|424.05|426.23|423.83|426.45|424.05|426.09|423.69|0
1652256050000|2022-05-11 08:00:50|426.16|423.76|425.94|423.54|426.16|423.76|425.94|423.54|0
1652256060000|2022-05-11 08:01:00|426.09|423.69|425.36|422.96|426.09|423.69|425.36|422.96|0
1652256070000|2022-05-11 08:01:10|425.21|422.81|425.51|423.11|425.51|423.11|425.21|422.81|0
1652256080000|2022-05-11 08:01:20|425.8|423.4|426.16|423.76|426.16|423.76|425.73|423.33|0
1652256090000|2022-05-11 08:01:30|425.8|423.4|426.09|423.69|426.09|423.69|425.8|423.4|0
1652256100000|2022-05-11 08:01:40|425.94|423.54|426.23|423.83|426.23|423.83|425.94|423.54|0
1652256110000|2022-05-11 08:01:50|426.38|423.98|426.89|424.49|426.89|424.49|426.38|423.98|0
1652256120000|2022-05-11 08:02:00|426.81|424.41|426.81|424.41|426.96|424.56|426.81|424.41|0
1652256130000|2022-05-11 08:02:10|426.67|424.27|425.8|423.4|426.67|424.27|425.8|423.4|0
1652256140000|2022-05-11 08:02:20|425.73|423.33|425.21|422.81|425.73|423.33|425.21|422.81|0
1652256150000|2022-05-11 08:02:30|425.58|423.18|425.8|423.4|425.94|423.54|425.58|423.18|0
1652256160000|2022-05-11 08:02:40|425.36|422.96|425.29|422.89|425.43|423.03|425.21|422.81|0
1652256170000|2022-05-11 08:02:50|425.36|422.96|425.07|422.67|425.36|422.96|424.92|422.52|0
1652256180000|2022-05-11 08:03:00|425.21|422.81|425.21|422.81|425.36|422.96|425.21|422.81|0
1652256190000|2022-05-11 08:03:10|425.94|423.54|426.23|423.83|426.23|423.83|425.79|423.39|0
1652256200000|2022-05-11 08:03:20|426.31|423.91|426.23|423.83|426.38|423.98|426.16|423.76|0
1652256210000|2022-05-11 08:03:30|426.38|423.98|426.16|423.76|426.38|423.98|426.09|423.69|0
1652256220000|2022-05-11 08:03:40|426.23|423.83|426.38|423.98|426.38|423.98|426.09|423.69|0
1652256230000|2022-05-11 08:03:50|426.16|423.76|425.94|423.54|426.16|423.76|425.94|423.54|0
1652256240000|2022-05-11 08:04:00|425.65|423.25|425.72|423.32|426.02|423.62|425.65|423.25|0
1652256250000|2022-05-11 08:04:10|425.79|423.39|425.94|423.54|425.94|423.54|425.72|423.32|0
1652256260000|2022-05-11 08:04:20|425.79|423.39|426.02|423.62|426.02|423.62|425.79|423.39|0
1652256270000|2022-05-11 08:04:30|425.94|423.54|425.79|423.39|425.94|423.54|425.79|423.39|0
1652256280000|2022-05-11 08:04:40|425.87|423.47|426.23|423.83|426.23|423.83|425.87|423.47|0
1652256290000|2022-05-11 08:04:50|426.38|423.98|426.16|423.76|426.38|423.98|426.16|423.76|0
1652256300000|2022-05-11 08:05:00|426.08|423.68|425.72|423.32|426.08|423.68|425.72|423.32|0
1652256310000|2022-05-11 08:05:10|425.58|423.18|426.08|423.68|426.16|423.76|425.58|423.18|0
1652256320000|2022-05-11 08:05:20|425.94|423.54|425.72|423.32|425.94|423.54|425.72|423.32|0
1652256330000|2022-05-11 08:05:30|425.65|423.25|425.87|423.47|425.87|423.47|425.65|423.25|0
1652256340000|2022-05-11 08:05:40|425.79|423.39|425.5|423.1|425.79|423.39|425.5|423.1|0
1652256350000|2022-05-11 08:05:50|425.43|423.03|425.36|422.96|425.5|423.1|425.36|422.96|0
1652256360000|2022-05-11 08:06:00|425.29|422.89|425.36|422.96|425.36|422.96|425.21|422.81|0
1652256370000|2022-05-11 08:06:10|425.43|423.03|425.43|423.03|425.43|423.03|425.43|423.03|0
1652256380000|2022-05-11 08:06:20|425.21|422.81|425.14|422.74|425.21|422.81|425.14|422.74|0
1652256390000|2022-05-11 08:06:30|425|422.6|425.21|422.81|425.21|422.81|425|422.6|0
1652256400000|2022-05-11 08:06:40|425.36|422.96|425.36|422.96|425.36|422.96|425.29|422.89|0
1652256410000|2022-05-11 08:06:50|425.43|423.03|425.43|423.03|425.43|423.03|425.43|423.03|0
1652256420000|2022-05-11 08:07:00|425.36|422.96|425.72|423.32|425.72|423.32|425.36|422.96|0
1652256430000|2022-05-11 08:07:10|426.08|423.68|426.23|423.83|426.23|423.83|426.08|423.68|0
1652256440000|2022-05-11 08:07:20|426.3|423.9|426.08|423.68|426.3|423.9|425.94|423.54|0
1652256450000|2022-05-11 08:07:30|426.01|423.61|426.01|423.61|426.08|423.68|425.94|423.54|0
1652256460000|2022-05-11 08:07:40|426.08|423.68|425.65|423.25|426.08|423.68|425.65|423.25|0
1652256470000|2022-05-11 08:07:50|425.58|423.18|425.94|423.54|425.94|423.54|425.58|423.18|0
1652256480000|2022-05-11 08:08:00|426.08|423.68|426.37|423.97|426.37|423.97|426.08|423.68|0
1652256490000|2022-05-11 08:08:10|426.67|424.27|426.67|424.27|426.67|424.27|426.52|424.12|0
1652256500000|2022-05-11 08:08:20|426.74|424.34|426.81|424.41|426.81|424.41|426.74|424.34|0
1652256510000|2022-05-11 08:08:30|427.18|424.78|426.89|424.49|427.18|424.78|426.89|424.49|0
1652256520000|2022-05-11 08:08:40|426.74|424.34|426.45|424.05|426.74|424.34|426.45|424.05|0
1652256530000|2022-05-11 08:08:50|426.52|424.12|426.45|424.05|426.52|424.12|426.37|423.97|0
1652256540000|2022-05-11 08:09:00|425.94|423.54|425.36|422.96|425.94|423.54|425.14|422.74|0
1652256550000|2022-05-11 08:09:10|425.07|422.67|424.49|422.09|425.07|422.67|424.49|422.09|0
1652256560000|2022-05-11 08:09:20|424.63|422.23|424.49|422.09|424.63|422.23|424.34|421.94|0
1652256570000|2022-05-11 08:09:30|424.42|422.02|424.34|421.94|424.49|422.09|424.34|421.94|0
1652256580000|2022-05-11 08:09:40|424.49|422.09|424.49|422.09|424.63|422.23|424.34|421.94|0
1652256590000|2022-05-11 08:09:50|424.63|422.23|424.78|422.38|424.78|422.38|424.56|422.16|0
1652256600000|2022-05-11 08:10:00|424.56|422.16|424.63|422.23|424.63|422.23|424.56|422.16|0
1652256610000|2022-05-11 08:10:10|424.42|422.02|424.05|421.65|424.42|422.02|424.05|421.65|0
1652256620000|2022-05-11 08:10:20|423.9|421.5|424.05|421.65|424.05|421.65|423.76|421.36|0
1652256630000|2022-05-11 08:10:30|423.9|421.5|424.19|421.79|424.19|421.79|423.9|421.5|0
1652256640000|2022-05-11 08:10:40|424.05|421.65|423.61|421.21|424.05|421.65|423.61|421.21|0
1652256650000|2022-05-11 08:10:50|423.76|421.36|423.61|421.21|423.76|421.36|423.61|421.21|0
1652256660000|2022-05-11 08:11:00|423.47|421.07|423.55|421.15|423.61|421.21|423.47|421.07|0
1652256670000|2022-05-11 08:11:10|423.61|421.21|423.33|420.93|423.61|421.21|423.33|420.93|0
1652256680000|2022-05-11 08:11:20|423.61|421.21|423.04|420.64|423.76|421.36|423.04|420.64|0
1652256690000|2022-05-11 08:11:30|422.89|420.49|422.89|420.49|423.04|420.64|422.89|420.49|0
1652256710000|2022-05-11 08:11:50|423.04|420.64|423.04|420.64|423.04|420.64|423.04|420.64|0
1652256720000|2022-05-11 08:12:00|423.32|420.92|423.18|420.78|423.61|421.21|423.18|420.78|0
1652256730000|2022-05-11 08:12:10|423.32|420.92|423.32|420.92|423.32|420.92|423.32|420.92|0
1652256740000|2022-05-11 08:12:20|423.18|420.78|423.11|420.71|423.18|420.78|423.04|420.64|0
1652256750000|2022-05-11 08:12:30|423.04|420.64|423.03|420.63|423.04|420.64|422.89|420.49|0
1652256760000|2022-05-11 08:12:40|423.11|420.71|423.03|420.63|423.11|420.71|423.03|420.63|0
1652256770000|2022-05-11 08:12:50|423.18|420.78|423.03|420.63|423.18|420.78|423.03|420.63|0
1652256780000|2022-05-11 08:13:00|423.18|420.78|423.25|420.85|423.25|420.85|423.18|420.78|0
1652256790000|2022-05-11 08:13:10|422.89|420.49|423.03|420.63|423.03|420.63|422.89|420.49|0
1652256800000|2022-05-11 08:13:20|422.02|419.62|422.17|419.77|422.17|419.77|422.02|419.62|0
1652256810000|2022-05-11 08:13:30|422.02|419.62|422.02|419.62|422.02|419.62|422.02|419.62|0
1652256820000|2022-05-11 08:13:40|422.17|419.77|422.31|419.91|422.31|419.91|422.17|419.77|0
1652256830000|2022-05-11 08:13:50|422.39|419.99|422.46|420.06|422.46|420.06|422.39|419.99|0
1652256840000|2022-05-11 08:14:00|422.53|420.13|422.46|420.06|422.53|420.13|422.46|420.06|0
1652256850000|2022-05-11 08:14:10|422.39|419.99|422.17|419.77|422.39|419.99|422.17|419.77|0
1652256860000|2022-05-11 08:14:20|422.24|419.84|422.39|419.99|422.39|419.99|422.24|419.84|0
1652256870000|2022-05-11 08:14:30|422.31|419.91|422.31|419.91|422.6|420.2|422.31|419.91|0
1652256880000|2022-05-11 08:14:40|422.24|419.84|422.24|419.84|422.31|419.91|422.24|419.84|0
1652256890000|2022-05-11 08:14:50|422.17|419.77|422.17|419.77|422.24|419.84|422.17|419.77|0
1652256900000|2022-05-11 08:15:00|422.02|419.62|422.1|419.7|422.17|419.77|422.02|419.62|0
1652256910000|2022-05-11 08:15:10|422.02|419.62|422.1|419.7|422.1|419.7|422.02|419.62|0
1652256920000|2022-05-11 08:15:20|422.17|419.77|422.1|419.7|422.17|419.77|422.02|419.62|0
1652256930000|2022-05-11 08:15:30|422.17|419.77|422.02|419.62|422.17|419.77|422.02|419.62|0
1652256950000|2022-05-11 08:15:50|422.1|419.7|422.17|419.77|422.17|419.77|422.1|419.7|0
1652256960000|2022-05-11 08:16:00|422.02|419.62|422.02|419.62|422.17|419.77|422.02|419.62|0
1652256970000|2022-05-11 08:16:10|422.45|420.05|422.6|420.2|422.6|420.2|422.45|420.05|0
1652256990000|2022-05-11 08:16:30|422.53|420.13|422.6|420.2|422.74|420.34|422.53|420.13|0
1652257000000|2022-05-11 08:16:40|422.45|420.05|422.39|419.99|422.45|420.05|422.39|419.99|0
1652257010000|2022-05-11 08:16:50|422.45|420.05|422.6|420.2|422.6|420.2|422.45|420.05|0
1652257020000|2022-05-11 08:17:00|422.74|420.34|422.31|419.91|422.74|420.34|422.31|419.91|0
1652257030000|2022-05-11 08:17:10|422.17|419.77|422.17|419.77|422.17|419.77|422.1|419.7|0
1652257050000|2022-05-11 08:17:30|422.02|419.62|422.02|419.62|422.02|419.62|422.02|419.62|0
1652257060000|2022-05-11 08:17:40|421.01|418.61|420.94|418.54|421.01|418.61|420.94|418.54|0
1652257070000|2022-05-11 08:17:50|420.8|418.4|421.01|418.61|421.01|418.61|420.8|418.4|0
1652257080000|2022-05-11 08:18:00|421.08|418.68|420.87|418.47|421.08|418.68|420.87|418.47|0
1652257090000|2022-05-11 08:18:10|421.08|418.68|421.3|418.9|421.3|418.9|421.08|418.68|0
1652257100000|2022-05-11 08:18:20|421.37|418.97|421.59|419.19|421.59|419.19|421.37|418.97|0
1652257110000|2022-05-11 08:18:30|421.73|419.33|422.24|419.84|422.24|419.84|421.73|419.33|0
1652257120000|2022-05-11 08:18:40|422.31|419.91|422.02|419.62|422.31|419.91|422.02|419.62|0
1652257130000|2022-05-11 08:18:50|421.88|419.48|421.95|419.55|422.02|419.62|421.73|419.33|0
1652257140000|2022-05-11 08:19:00|421.88|419.48|421.59|419.19|421.88|419.48|421.59|419.19|0
1652257150000|2022-05-11 08:19:10|421.44|419.04|421.59|419.19|421.59|419.19|421.44|419.04|0
1652257160000|2022-05-11 08:19:20|421.81|419.41|421.88|419.48|421.88|419.48|421.81|419.41|0
1652257170000|2022-05-11 08:19:30|422.02|419.62|422.16|419.76|422.16|419.76|422.02|419.62|0
1652257180000|2022-05-11 08:19:40|421.95|419.55|421.81|419.41|422.02|419.62|421.81|419.41|0
1652257190000|2022-05-11 08:19:50|421.88|419.48|421.59|419.19|421.88|419.48|421.59|419.19|0
1652257200000|2022-05-11 08:20:00|422.02|419.62|421.81|419.41|422.02|419.62|421.81|419.41|0
1652257210000|2022-05-11 08:20:10|421.73|419.33|421.3|418.9|421.73|419.33|421.3|418.9|0
1652257220000|2022-05-11 08:20:20|421.15|418.75|420.94|418.54|421.15|418.75|420.94|418.54|0
1652257230000|2022-05-11 08:20:30|420.8|418.4|421.23|418.83|421.23|418.83|420.8|418.4|0
1652257240000|2022-05-11 08:20:40|421.01|418.61|421.44|419.04|421.44|419.04|421.01|418.61|0
1652257250000|2022-05-11 08:20:50|421.59|419.19|421.59|419.19|421.66|419.26|421.59|419.19|0
1652257260000|2022-05-11 08:21:00|421.44|419.04|421.52|419.12|421.59|419.19|421.37|418.97|0
1652257270000|2022-05-11 08:21:10|421.37|418.97|421.59|419.19|421.66|419.26|421.37|418.97|0
1652257280000|2022-05-11 08:21:20|421.66|419.26|421.59|419.19|421.66|419.26|421.59|419.19|0
1652257290000|2022-05-11 08:21:30|421.44|419.04|421.59|419.19|421.66|419.26|421.44|419.04|0
1652257300000|2022-05-11 08:21:40|421.44|419.04|421.59|419.19|421.59|419.19|421.44|419.04|0
1652257310000|2022-05-11 08:21:50|421.73|419.33|421.87|419.47|421.87|419.47|421.73|419.33|0
1652257320000|2022-05-11 08:22:00|421.8|419.4|421.44|419.04|421.8|419.4|421.44|419.04|0
1652257330000|2022-05-11 08:22:10|421.59|419.19|421.59|419.19|421.66|419.26|421.59|419.19|0
1652257340000|2022-05-11 08:22:20|421.52|419.12|420.79|418.39|421.52|419.12|420.79|418.39|0
1652257350000|2022-05-11 08:22:30|420.58|418.18|421.01|418.61|421.01|418.61|420.51|418.11|0
1652257360000|2022-05-11 08:22:40|420.72|418.32|420.86|418.46|420.86|418.46|420.72|418.32|0
1652257370000|2022-05-11 08:22:50|420.72|418.32|420.65|418.25|420.86|418.46|420.58|418.18|0
1652257380000|2022-05-11 08:23:00|420|417.6|420|417.6|420.14|417.74|420|417.6|0
1652257390000|2022-05-11 08:23:10|420.07|417.67|419.35|416.95|420.07|417.67|419.35|416.95|0
1652257400000|2022-05-11 08:23:20|419.28|416.88|419.14|416.74|419.28|416.88|419.14|416.74|0
1652257410000|2022-05-11 08:23:30|418.99|416.59|419.42|417.02|419.42|417.02|418.99|416.59|0
1652257420000|2022-05-11 08:23:40|419.57|417.17|419.21|416.81|419.57|417.17|419.21|416.81|0
1652257430000|2022-05-11 08:23:50|419.07|416.67|419.28|416.88|419.28|416.88|418.99|416.59|0
1652257440000|2022-05-11 08:24:00|418.92|416.52|418.99|416.59|419.28|416.88|418.92|416.52|0
1652257450000|2022-05-11 08:24:10|419.13|416.73|419.13|416.73|419.13|416.73|418.99|416.59|0
1652257460000|2022-05-11 08:24:20|418.99|416.59|418.99|416.59|418.99|416.59|418.99|416.59|0
1652257470000|2022-05-11 08:24:30|419.07|416.67|419.07|416.67|419.07|416.67|419.07|416.67|0
1652257480000|2022-05-11 08:24:40|418.99|416.59|418.99|416.59|419.13|416.73|418.99|416.59|0
1652257490000|2022-05-11 08:24:50|418.85|416.45|418.99|416.59|418.99|416.59|418.85|416.45|0
1652257500000|2022-05-11 08:25:00|419.13|416.73|418.85|416.45|419.13|416.73|418.85|416.45|0
1652257510000|2022-05-11 08:25:10|418.99|416.59|419.13|416.73|419.13|416.73|418.99|416.59|0
1652257520000|2022-05-11 08:25:20|418.99|416.59|418.85|416.45|418.99|416.59|418.85|416.45|0
1652257540000|2022-05-11 08:25:40|418.99|416.59|418.99|416.59|419.28|416.88|418.99|416.59|0
1652257550000|2022-05-11 08:25:50|418.85|416.45|418.92|416.52|418.92|416.52|418.85|416.45|0
1652257560000|2022-05-11 08:26:00|418.85|416.45|418.99|416.59|419.13|416.73|418.85|416.45|0
1652257570000|2022-05-11 08:26:10|419.13|416.73|419.13|416.73|419.13|416.73|419.13|416.73|0
1652257580000|2022-05-11 08:26:20|418.99|416.59|419.13|416.73|419.13|416.73|418.85|416.45|0
1652257590000|2022-05-11 08:26:30|418.99|416.59|418.99|416.59|418.99|416.59|418.85|416.45|0
1652257600000|2022-05-11 08:26:40|419.13|416.73|418.85|416.45|419.13|416.73|418.85|416.45|0
1652257610000|2022-05-11 08:26:50|419.13|416.73|419.06|416.66|419.13|416.73|418.99|416.59|0
1652257620000|2022-05-11 08:27:00|418.99|416.59|418.85|416.45|419.13|416.73|418.85|416.45|0
1652257630000|2022-05-11 08:27:10|418.7|416.3|418.27|415.87|418.7|416.3|418.27|415.87|0
1652257640000|2022-05-11 08:27:20|418.13|415.73|418.13|415.73|418.13|415.73|418.13|415.73|0
1652257650000|2022-05-11 08:27:30|418.27|415.87|418.41|416.01|418.41|416.01|418.27|415.87|0
1652257660000|2022-05-11 08:27:40|418.35|415.95|418.7|416.3|418.7|416.3|418.35|415.95|0
1652257670000|2022-05-11 08:27:50|418.49|416.09|418.85|416.45|418.85|416.45|418.41|416.01|0
1652257680000|2022-05-11 08:28:00|418.78|416.38|418.41|416.01|418.78|416.38|418.41|416.01|0
1652257690000|2022-05-11 08:28:10|419.28|416.88|418.99|416.59|419.28|416.88|418.85|416.45|0
1652257700000|2022-05-11 08:28:20|418.92|416.52|418.92|416.52|418.99|416.59|418.7|416.3|0
1652257710000|2022-05-11 08:28:30|419.13|416.73|419.13|416.73|419.13|416.73|418.92|416.52|0
1652257720000|2022-05-11 08:28:40|419.28|416.88|419.21|416.81|419.28|416.88|419.21|416.81|0
1652257730000|2022-05-11 08:28:50|419.42|417.02|419.56|417.16|419.56|417.16|419.42|417.02|0
1652257740000|2022-05-11 08:29:00|419.71|417.31|419.56|417.16|419.85|417.45|419.56|417.16|0
1652257750000|2022-05-11 08:29:10|419.42|417.02|419.56|417.16|419.56|417.16|419.28|416.88|0
1652257760000|2022-05-11 08:29:20|419.71|417.31|419.42|417.02|419.71|417.31|419.42|417.02|0
1652257770000|2022-05-11 08:29:30|419.71|417.31|419.28|416.88|419.71|417.31|419.13|416.73|0
1652257780000|2022-05-11 08:29:40|419.21|416.81|418.41|416.01|419.28|416.88|418.41|416.01|0
1652257790000|2022-05-11 08:29:50|418.27|415.87|417.55|415.15|418.27|415.87|417.55|415.15|0
1652257800000|2022-05-11 08:30:00|417.27|414.87|417.41|415.01|417.41|415.01|417.12|414.72|0
1652257810000|2022-05-11 08:30:10|417.55|415.15|416.98|414.58|417.7|415.3|416.98|414.58|0
1652257820000|2022-05-11 08:30:20|416.84|414.44|417.2|414.8|417.2|414.8|416.84|414.44|0
1652257830000|2022-05-11 08:30:30|417.05|414.65|417.63|415.23|417.63|415.23|416.91|414.51|0
1652257840000|2022-05-11 08:30:40|417.55|415.15|417.41|415.01|417.55|415.15|417.41|415.01|0
1652257850000|2022-05-11 08:30:50|417.26|414.86|416.83|414.43|417.26|414.86|416.69|414.29|0
1652257860000|2022-05-11 08:31:00|416.77|414.37|417.12|414.72|417.12|414.72|416.77|414.37|0
1652257870000|2022-05-11 08:31:10|416.98|414.58|416.83|414.43|416.98|414.58|416.77|414.37|0
1652257880000|2022-05-11 08:31:20|416.91|414.51|416.98|414.58|416.98|414.58|416.83|414.43|0
1652257890000|2022-05-11 08:31:30|417.26|414.86|417.05|414.65|417.26|414.86|416.98|414.58|0
1652257900000|2022-05-11 08:31:40|416.98|414.58|416.98|414.58|417.12|414.72|416.98|414.58|0
1652257910000|2022-05-11 08:31:50|416.91|414.51|416.4|414|416.91|414.51|416.4|414|0
1652257920000|2022-05-11 08:32:00|416.69|414.29|416.34|413.94|416.69|414.29|416.26|413.86|0
1652257930000|2022-05-11 08:32:10|416.4|414|416.69|414.29|416.69|414.29|416.12|413.72|0
1652257940000|2022-05-11 08:32:20|416.55|414.15|416.83|414.43|416.83|414.43|416.4|414|0
1652257950000|2022-05-11 08:32:30|416.55|414.15|416.55|414.15|416.55|414.15|416.4|414|0
1652257960000|2022-05-11 08:32:40|416.69|414.29|416.69|414.29|416.69|414.29|416.69|414.29|0
1652257970000|2022-05-11 08:32:50|416.55|414.15|416.26|413.86|416.55|414.15|416.26|413.86|0
1652257990000|2022-05-11 08:33:10|416.4|414|416.12|413.72|416.4|414|416.12|413.72|0
1652258000000|2022-05-11 08:33:20|416.4|414|416.83|414.43|416.83|414.43|416.4|414|0
1652258010000|2022-05-11 08:33:30|416.91|414.51|416.69|414.29|416.91|414.51|416.69|414.29|0
1652258020000|2022-05-11 08:33:40|416.83|414.43|416.98|414.58|416.98|414.58|416.83|414.43|0
1652400000000|2022-05-13 00:00:00|458.28|454.92|460.79|457.43|460.79|457.43|458.28|454.92|0
1652400010000|2022-05-13 00:00:10|460.48|457.12|460.17|456.81|460.48|457.12|460.01|456.65|0
1652400020000|2022-05-13 00:00:20|460.01|456.65|459.54|456.18|460.01|456.65|459.54|456.18|0
1652400030000|2022-05-13 00:00:30|459.69|456.33|460.32|456.96|460.32|456.96|459.69|456.33|0
1652400040000|2022-05-13 00:00:40|460.01|456.65|460.17|456.81|460.64|457.28|460.01|456.65|0
1652400050000|2022-05-13 00:00:50|460.32|456.96|460.48|457.12|460.48|457.12|460.32|456.96|0
1652400060000|2022-05-13 00:01:00|460.4|457.04|459.85|456.49|460.4|457.04|459.85|456.49|0
1652400070000|2022-05-13 00:01:10|459.78|456.42|460.01|456.65|460.01|456.65|459.78|456.42|0
1652400080000|2022-05-13 00:01:20|460.32|456.96|460.32|456.96|460.32|456.96|460.32|456.96|0
1652400090000|2022-05-13 00:01:30|460.48|457.12|460.32|456.96|460.48|457.12|460.32|456.96|0
1652400100000|2022-05-13 00:01:40|460.48|457.12|460.32|456.96|460.48|457.12|460.16|456.8|0
1652400110000|2022-05-13 00:01:50|460.01|456.65|460.09|456.73|460.09|456.73|460.01|456.65|0
1652400120000|2022-05-13 00:02:00|460.16|456.8|459.85|456.49|460.16|456.8|459.85|456.49|0
1652400130000|2022-05-13 00:02:10|459.69|456.33|460.16|456.8|460.16|456.8|459.62|456.26|0
1652400140000|2022-05-13 00:02:20|460.01|456.65|460.09|456.73|460.09|456.73|460.01|456.65|0
1652400150000|2022-05-13 00:02:30|459.93|456.57|460.01|456.65|460.01|456.65|459.69|456.33|0
1652400160000|2022-05-13 00:02:40|460.32|456.96|460.16|456.8|460.32|456.96|460.16|456.8|0
1652400170000|2022-05-13 00:02:50|459.85|456.49|459.77|456.41|459.85|456.49|459.54|456.18|0
1652400180000|2022-05-13 00:03:00|459.69|456.33|460.16|456.8|460.16|456.8|459.69|456.33|0
1652400190000|2022-05-13 00:03:10|460.32|456.96|460.32|456.96|460.32|456.96|460.32|456.96|0
1652400200000|2022-05-13 00:03:20|460.16|456.8|459.69|456.33|460.16|456.8|459.69|456.33|0
1652400210000|2022-05-13 00:03:30|459.62|456.26|459.38|456.02|459.69|456.33|459.38|456.02|0
1652400220000|2022-05-13 00:03:40|459.46|456.1|459.38|456.02|459.54|456.18|459.38|456.02|0
1652400230000|2022-05-13 00:03:50|459.54|456.18|459.85|456.49|459.85|456.49|459.54|456.18|0
1652400240000|2022-05-13 00:04:00|459.69|456.33|459.77|456.41|459.77|456.41|459.69|456.33|0
1652400250000|2022-05-13 00:04:10|459.69|456.33|459.06|455.7|459.69|456.33|459.06|455.7|0
1652400260000|2022-05-13 00:04:20|458.91|455.55|458.68|455.32|458.91|455.55|458.68|455.32|0
1652400270000|2022-05-13 00:04:30|458.91|455.55|458.75|455.39|458.91|455.55|458.59|455.23|0
1652400280000|2022-05-13 00:04:40|458.59|455.23|457.65|454.29|458.59|455.23|457.65|454.29|0
1652400290000|2022-05-13 00:04:50|457.5|454.14|457.34|453.98|457.5|454.14|457.34|453.98|0
1652400300000|2022-05-13 00:05:00|457.5|454.14|457.34|453.98|457.65|454.29|457.34|453.98|0
1652400310000|2022-05-13 00:05:10|457.5|454.14|457.81|454.45|457.81|454.45|457.5|454.14|0
1652400320000|2022-05-13 00:05:20|458.12|454.76|458.12|454.76|458.2|454.84|457.97|454.61|0
1652400330000|2022-05-13 00:05:30|458.05|454.69|458.05|454.69|458.05|454.69|458.05|454.69|0
1652400340000|2022-05-13 00:05:40|457.97|454.61|458.12|454.76|458.12|454.76|457.81|454.45|0
1652400350000|2022-05-13 00:05:50|458.28|454.92|458.59|455.23|458.59|455.23|458.28|454.92|0
1652400360000|2022-05-13 00:06:00|458.75|455.39|458.75|455.39|458.75|455.39|458.75|455.39|0
1652400370000|2022-05-13 00:06:10|458.44|455.08|458.44|455.08|458.44|455.08|458.28|454.92|0
1652400380000|2022-05-13 00:06:20|458.28|454.92|457.97|454.61|458.28|454.92|457.97|454.61|0
1652400390000|2022-05-13 00:06:30|458.36|455|458.12|454.76|458.36|455|458.12|454.76|0
1652400400000|2022-05-13 00:06:40|457.97|454.61|457.65|454.29|457.97|454.61|457.65|454.29|0
1652400410000|2022-05-13 00:06:50|457.81|454.45|457.65|454.29|457.81|454.45|457.65|454.29|0
1652400420000|2022-05-13 00:07:00|457.5|454.14|457.5|454.14|457.65|454.29|457.5|454.14|0
1652400430000|2022-05-13 00:07:10|457.81|454.45|457.97|454.61|458.12|454.76|457.81|454.45|0
1652400440000|2022-05-13 00:07:20|458.12|454.76|458.44|455.08|458.44|455.08|458.12|454.76|0
1652400450000|2022-05-13 00:07:30|458.28|454.92|458.28|454.92|458.28|454.92|458.12|454.76|0
1652400460000|2022-05-13 00:07:40|458.44|455.08|458.36|455|458.44|455.08|458.28|454.92|0
1652400470000|2022-05-13 00:07:50|458.59|455.23|458.44|455.08|458.59|455.23|458.44|455.08|0
1652400480000|2022-05-13 00:08:00|458.75|455.39|458.59|455.23|458.75|455.39|458.59|455.23|0
1652400490000|2022-05-13 00:08:10|458.75|455.39|458.91|455.55|458.91|455.55|458.75|455.39|0
1652400500000|2022-05-13 00:08:20|459.06|455.7|459.06|455.7|459.06|455.7|459.06|455.7|0
1652400510000|2022-05-13 00:08:30|458.99|455.63|458.91|455.55|459.06|455.7|458.75|455.39|0
1652400520000|2022-05-13 00:08:40|458.75|455.39|458.75|455.39|458.75|455.39|458.75|455.39|0
1652400530000|2022-05-13 00:08:50|458.91|455.55|458.83|455.47|458.91|455.55|458.83|455.47|0
1652400540000|2022-05-13 00:09:00|459.06|455.7|458.91|455.55|459.06|455.7|458.91|455.55|0
1652400550000|2022-05-13 00:09:10|459.06|455.7|458.99|455.63|459.06|455.7|458.59|455.23|0
1652400560000|2022-05-13 00:09:20|458.59|455.23|458.75|455.39|458.99|455.63|458.59|455.23|0
1652400570000|2022-05-13 00:09:30|458.67|455.31|458.91|455.55|458.91|455.55|458.67|455.31|0
1652400580000|2022-05-13 00:09:40|458.75|455.39|459.06|455.7|459.06|455.7|458.75|455.39|0
1652400590000|2022-05-13 00:09:50|458.91|455.55|458.91|455.55|458.91|455.55|458.83|455.47|0
1652400600000|2022-05-13 00:10:00|459.06|455.7|459.53|456.17|459.53|456.17|459.06|455.7|0
1652400610000|2022-05-13 00:10:10|459.69|456.33|460.4|457.04|460.4|457.04|459.69|456.33|0
1652400620000|2022-05-13 00:10:20|460.79|457.43|460.16|456.8|460.79|457.43|460.16|456.8|0
1652400630000|2022-05-13 00:10:30|460|456.64|460.32|456.96|460.48|457.12|460|456.64|0
1652400640000|2022-05-13 00:10:40|460.16|456.8|459.85|456.49|460.16|456.8|459.85|456.49|0
1652400650000|2022-05-13 00:10:50|459.93|456.57|459.85|456.49|459.93|456.57|459.85|456.49|0
1652400660000|2022-05-13 00:11:00|459.77|456.41|459.69|456.33|459.77|456.41|459.69|456.33|0
1652400670000|2022-05-13 00:11:10|459.85|456.49|459.53|456.17|459.85|456.49|459.46|456.1|0
1652400680000|2022-05-13 00:11:20|459.06|455.7|459.06|455.7|459.06|455.7|459.06|455.7|0
1652400690000|2022-05-13 00:11:30|458.9|455.54|458.9|455.54|458.9|455.54|458.67|455.31|0
1652400700000|2022-05-13 00:11:40|459.06|455.7|458.75|455.39|459.06|455.7|458.75|455.39|0
1652400710000|2022-05-13 00:11:50|458.59|455.23|458.12|454.76|458.59|455.23|458.12|454.76|0
1652400720000|2022-05-13 00:12:00|457.96|454.6|458.2|454.84|458.2|454.84|457.96|454.6|0
1652400730000|2022-05-13 00:12:10|458.43|455.07|458.12|454.76|458.43|455.07|457.96|454.6|0
1652400740000|2022-05-13 00:12:20|457.96|454.6|458.12|454.76|458.28|454.92|457.96|454.6|0
1652400750000|2022-05-13 00:12:30|458.28|454.92|458.36|455|458.36|455|458.28|454.92|0
1652400760000|2022-05-13 00:12:40|458.28|454.92|458.04|454.68|458.28|454.92|458.04|454.68|0
1652400770000|2022-05-13 00:12:50|457.81|454.45|457.96|454.6|457.96|454.6|457.81|454.45|0
1652400780000|2022-05-13 00:13:00|458.2|454.84|458.28|454.92|458.28|454.92|458.2|454.84|0
1652400790000|2022-05-13 00:13:10|458.59|455.23|459.06|455.7|459.22|455.86|458.59|455.23|0
1652400800000|2022-05-13 00:13:20|457.96|454.6|458.59|455.23|458.59|455.23|457.96|454.6|0
1652400810000|2022-05-13 00:13:30|458.9|455.54|458.67|455.31|458.9|455.54|458.67|455.31|0
1652400820000|2022-05-13 00:13:40|458.36|455|457.65|454.29|458.36|455|457.65|454.29|0
1652400830000|2022-05-13 00:13:50|457.18|453.82|457.49|454.13|457.49|454.13|457.02|453.66|0
1652400840000|2022-05-13 00:14:00|458.28|454.92|458.59|455.23|459.06|455.7|458.28|454.92|0
1652400850000|2022-05-13 00:14:10|458.28|454.92|457.89|454.53|458.28|454.92|457.89|454.53|0
1652400860000|2022-05-13 00:14:20|458.12|454.76|457.65|454.29|458.12|454.76|457.34|453.98|0
1652400870000|2022-05-13 00:14:30|457.34|453.98|457.57|454.21|457.65|454.29|457.34|453.98|0
1652400880000|2022-05-13 00:14:40|457.34|453.98|457.65|454.29|457.65|454.29|457.34|453.98|0
1652400890000|2022-05-13 00:14:50|457.81|454.45|457.65|454.29|457.81|454.45|457.49|454.13|0
1652400900000|2022-05-13 00:15:00|457.81|454.45|457.49|454.13|457.81|454.45|457.42|454.06|0
1652400920000|2022-05-13 00:15:20|457.89|454.53|457.73|454.37|457.89|454.53|457.73|454.37|0
1652400930000|2022-05-13 00:15:30|457.81|454.45|457.65|454.29|457.81|454.45|457.65|454.29|0
1652400940000|2022-05-13 00:15:40|457.57|454.21|457.65|454.29|457.65|454.29|457.49|454.13|0
1652400950000|2022-05-13 00:15:50|457.73|454.37|457.81|454.45|457.81|454.45|457.65|454.29|0
1652400960000|2022-05-13 00:16:00|457.49|454.13|457.65|454.29|457.73|454.37|457.34|453.98|0
1652400970000|2022-05-13 00:16:10|457.49|454.13|457.49|454.13|457.49|454.13|457.49|454.13|0
1652400980000|2022-05-13 00:16:20|457.73|454.37|457.81|454.45|457.81|454.45|457.73|454.37|0
1652400990000|2022-05-13 00:16:30|457.8|454.44|457.42|454.06|457.8|454.44|457.42|454.06|0
1652401000000|2022-05-13 00:16:40|457.34|453.98|457.42|454.06|457.42|454.06|457.18|453.82|0
1652401010000|2022-05-13 00:16:50|457.18|453.82|457.33|453.97|457.34|453.98|457.18|453.82|0
1652401020000|2022-05-13 00:17:00|457.26|453.9|456.95|453.59|457.33|453.97|456.95|453.59|0
1652401030000|2022-05-13 00:17:10|457.02|453.66|457.42|454.06|457.65|454.29|457.02|453.66|0
1652401040000|2022-05-13 00:17:20|457.33|453.97|457.33|453.97|457.33|453.97|457.33|453.97|0
1652401050000|2022-05-13 00:17:30|457.02|453.66|457.18|453.82|457.18|453.82|457.02|453.66|0
1652401060000|2022-05-13 00:17:40|456.33|452.97|456.26|452.9|456.33|452.97|455.86|452.5|0
1652401070000|2022-05-13 00:17:50|456.49|453.13|456.49|453.13|456.57|453.21|456.49|453.13|0
1652401080000|2022-05-13 00:18:00|456.33|452.97|456.65|453.29|456.8|453.44|456.33|452.97|0
1652401090000|2022-05-13 00:18:10|456.18|452.82|456.18|452.82|456.18|452.82|456.02|452.66|0
1652401100000|2022-05-13 00:18:20|456.1|452.74|456.42|453.06|456.42|453.06|456.1|452.74|0
1652401110000|2022-05-13 00:18:30|456.33|452.97|456.33|452.97|456.49|453.13|456.33|452.97|0
1652401130000|2022-05-13 00:18:50|456.49|453.13|456.33|452.97|456.49|453.13|456.33|452.97|0
1652401140000|2022-05-13 00:19:00|456.65|453.29|456.65|453.29|456.65|453.29|456.33|452.97|0
1652401150000|2022-05-13 00:19:10|456.57|453.21|456.49|453.13|456.57|453.21|456.49|453.13|0
1652401160000|2022-05-13 00:19:20|456.33|452.97|456.02|452.66|456.33|452.97|455.86|452.5|0
1652401170000|2022-05-13 00:19:30|456.18|452.82|456.02|452.66|456.18|452.82|456.02|452.66|0
1652401180000|2022-05-13 00:19:40|455.86|452.5|456.02|452.66|456.02|452.66|455.86|452.5|0
1652401190000|2022-05-13 00:19:50|455.94|452.58|455.86|452.5|455.94|452.58|455.86|452.5|0
1652401200000|2022-05-13 00:20:00|456.26|452.9|456.02|452.66|456.26|452.9|456.02|452.66|0
1652401210000|2022-05-13 00:20:10|455.86|452.5|455.94|452.58|456.02|452.66|455.86|452.5|0
1652401220000|2022-05-13 00:20:20|456.18|452.82|455.86|452.5|456.18|452.82|455.86|452.5|0
1652401230000|2022-05-13 00:20:30|456.02|452.66|456.02|452.66|456.02|452.66|455.86|452.5|0
1652401240000|2022-05-13 00:20:40|456.18|452.82|456.18|452.82|456.18|452.82|456.18|452.82|0
1652401250000|2022-05-13 00:20:50|455.86|452.5|455.94|452.58|456.02|452.66|455.86|452.5|0
1652401260000|2022-05-13 00:21:00|455.86|452.5|456.02|452.66|456.18|452.82|455.86|452.5|0
1652401270000|2022-05-13 00:21:10|456.1|452.74|456.18|452.82|456.18|452.82|456.02|452.66|0
1652401280000|2022-05-13 00:21:20|456.26|452.9|456.18|452.82|456.26|452.9|456.18|452.82|0
1652401290000|2022-05-13 00:21:30|456.26|452.9|456.33|452.97|456.49|453.13|456.26|452.9|0
1652401300000|2022-05-13 00:21:40|456.49|453.13|456.33|452.97|456.49|453.13|456.33|452.97|0
1652401310000|2022-05-13 00:21:50|456.41|453.05|456.41|453.05|456.41|453.05|456.33|452.97|0
1652401320000|2022-05-13 00:22:00|456.49|453.13|456.33|452.97|456.49|453.13|456.33|452.97|0
1652401330000|2022-05-13 00:22:10|456.49|453.13|456.49|453.13|456.49|453.13|456.49|453.13|0
1652401340000|2022-05-13 00:22:20|456.33|452.97|456.33|452.97|456.49|453.13|456.33|452.97|0
1652401350000|2022-05-13 00:22:30|456.49|453.13|456.33|452.97|456.49|453.13|456.33|452.97|0
1652401360000|2022-05-13 00:22:40|456.41|453.05|456.41|453.05|456.41|453.05|456.41|453.05|0
1652401370000|2022-05-13 00:22:50|456.49|453.13|456.57|453.21|456.57|453.21|456.49|453.13|0
1652401380000|2022-05-13 00:23:00|456.33|452.97|456.49|453.13|456.57|453.21|456.33|452.97|0
1652401390000|2022-05-13 00:23:10|456.33|452.97|456.26|452.9|456.33|452.97|456.26|452.9|0
1652401400000|2022-05-13 00:23:20|456.33|452.97|456.18|452.82|456.33|452.97|456.18|452.82|0
1652401410000|2022-05-13 00:23:30|456.26|452.9|456.26|452.9|456.26|452.9|456.18|452.82|0
1652401420000|2022-05-13 00:23:40|456.18|452.82|455.86|452.5|456.18|452.82|455.86|452.5|0
1652401430000|2022-05-13 00:23:50|455.71|452.35|456.02|452.66|456.02|452.66|455.71|452.35|0
1652401440000|2022-05-13 00:24:00|456.18|452.82|455.7|452.34|456.18|452.82|455.7|452.34|0
1652401450000|2022-05-13 00:24:10|455.86|452.5|456.02|452.66|456.02|452.66|455.7|452.34|0
1652401460000|2022-05-13 00:24:20|455.86|452.5|456.17|452.81|456.17|452.81|455.86|452.5|0
1652401470000|2022-05-13 00:24:30|455.7|452.34|455.39|452.03|455.7|452.34|455.39|452.03|0
1652401480000|2022-05-13 00:24:40|455.23|451.87|455.08|451.72|455.23|451.87|455.08|451.72|0
1652401490000|2022-05-13 00:24:50|455.23|451.87|455.08|451.72|455.23|451.87|455.08|451.72|0
1652401500000|2022-05-13 00:25:00|454.92|451.56|455.23|451.87|455.23|451.87|454.92|451.56|0
1652401510000|2022-05-13 00:25:10|455.08|451.72|455.23|451.87|455.23|451.87|455|451.64|0
1652401520000|2022-05-13 00:25:20|455.55|452.19|455.63|452.27|455.7|452.34|455.55|452.19|0
1652401530000|2022-05-13 00:25:30|455.7|452.34|455.39|452.03|455.7|452.34|455.39|452.03|0
1652401540000|2022-05-13 00:25:40|455.23|451.87|455.7|452.34|455.7|452.34|455.23|451.87|0
1652401550000|2022-05-13 00:25:50|455.55|452.19|455.79|452.43|455.79|452.43|455.55|452.19|0
1652401560000|2022-05-13 00:26:00|455.7|452.34|455.7|452.34|455.7|452.34|455.7|452.34|0
1652401570000|2022-05-13 00:26:10|455.79|452.43|454.76|451.4|455.79|452.43|454.76|451.4|0
1652401580000|2022-05-13 00:26:20|454.45|451.09|454.3|450.94|454.53|451.17|454.3|450.94|0
1652401590000|2022-05-13 00:26:30|454.14|450.78|454.45|451.09|454.45|451.09|454.14|450.78|0
1652401600000|2022-05-13 00:26:40|454.61|451.25|454.92|451.56|454.92|451.56|454.61|451.25|0
1652401610000|2022-05-13 00:26:50|454.76|451.4|454.92|451.56|454.92|451.56|454.76|451.4|0
1652401620000|2022-05-13 00:27:00|454.76|451.4|454.76|451.4|454.76|451.4|454.69|451.33|0
1652401630000|2022-05-13 00:27:10|454.69|451.33|454.76|451.4|454.76|451.4|454.61|451.25|0
1652401640000|2022-05-13 00:27:20|454.85|451.49|454.92|451.56|454.92|451.56|454.85|451.49|0
1652401650000|2022-05-13 00:27:30|454.76|451.4|454.76|451.4|454.76|451.4|454.61|451.25|0
1652401660000|2022-05-13 00:27:40|454.92|451.56|454.92|451.56|454.92|451.56|454.92|451.56|0
1652401670000|2022-05-13 00:27:50|454.85|451.49|454.61|451.25|454.92|451.56|454.61|451.25|0
1652401680000|2022-05-13 00:28:00|454.76|451.4|454.61|451.25|454.76|451.4|454.61|451.25|0
1652401690000|2022-05-13 00:28:10|454.53|451.17|454.45|451.09|454.53|451.17|454.45|451.09|0
1652401700000|2022-05-13 00:28:20|454.38|451.02|454.22|450.86|454.45|451.09|454.22|450.86|0
1652401710000|2022-05-13 00:28:30|454.14|450.78|454.29|450.93|454.29|450.93|454.14|450.78|0
1652401720000|2022-05-13 00:28:40|454.38|451.02|454.29|450.93|454.38|451.02|454.29|450.93|0
1652401730000|2022-05-13 00:28:50|454.14|450.78|453.98|450.62|454.14|450.78|453.98|450.62|0
1652401740000|2022-05-13 00:29:00|454.06|450.7|454.29|450.93|454.29|450.93|454.06|450.7|0
1652401750000|2022-05-13 00:29:10|454.14|450.78|453.98|450.62|454.14|450.78|453.98|450.62|0
1652401760000|2022-05-13 00:29:20|453.75|450.39|453.67|450.31|453.83|450.47|453.59|450.23|0
1652401770000|2022-05-13 00:29:30|453.59|450.23|453.59|450.23|453.67|450.31|453.59|450.23|0
1652401780000|2022-05-13 00:29:40|453.67|450.31|453.51|450.15|453.67|450.31|453.51|450.15|0
1652401790000|2022-05-13 00:29:50|453.59|450.23|453.51|450.15|453.59|450.23|453.51|450.15|0
1652401800000|2022-05-13 00:30:00|453.36|450|453.44|450.08|453.51|450.15|453.36|450|0
1652401810000|2022-05-13 00:30:10|453.36|450|453.04|449.68|453.36|450|453.04|449.68|0
1652401820000|2022-05-13 00:30:20|453.2|449.84|453.2|449.84|453.2|449.84|453.13|449.77|0
1652401830000|2022-05-13 00:30:30|453.36|450|453.36|450|453.36|450|453.36|450|0
1652401840000|2022-05-13 00:30:40|453.2|449.84|452.89|449.53|453.2|449.84|452.89|449.53|0
1652401850000|2022-05-13 00:30:50|453.04|449.68|453.2|449.84|453.2|449.84|453.04|449.68|0
1652401870000|2022-05-13 00:31:10|452.58|449.22|452.42|449.06|452.58|449.22|452.42|449.06|0
1652401880000|2022-05-13 00:31:20|452.26|448.9|451.8|448.44|452.26|448.9|451.8|448.44|0
1652401890000|2022-05-13 00:31:30|451.33|447.97|451.17|447.81|451.48|448.12|451.17|447.81|0
1652401900000|2022-05-13 00:31:40|451.33|447.97|451.95|448.59|451.95|448.59|451.33|447.97|0
1652401910000|2022-05-13 00:31:50|451.88|448.52|451.88|448.52|451.95|448.59|451.88|448.52|0
1652401920000|2022-05-13 00:32:00|451.95|448.59|451.88|448.52|451.95|448.59|451.8|448.44|0
1652401930000|2022-05-13 00:32:10|451.8|448.44|451.88|448.52|451.95|448.59|451.8|448.44|0
1652401940000|2022-05-13 00:32:20|451.8|448.44|451.8|448.44|451.8|448.44|451.72|448.36|0
1652401950000|2022-05-13 00:32:30|451.64|448.28|451.64|448.28|451.64|448.28|451.64|448.28|0
1652401960000|2022-05-13 00:32:40|451.72|448.36|451.48|448.12|451.72|448.36|451.48|448.12|0
1652401970000|2022-05-13 00:32:50|451.64|448.28|451.64|448.28|451.64|448.28|451.48|448.12|0
1652401980000|2022-05-13 00:33:00|451.88|448.52|451.8|448.44|451.88|448.52|451.8|448.44|0
1652401990000|2022-05-13 00:33:10|451.64|448.28|451.64|448.28|451.64|448.28|451.48|448.12|0
1652402000000|2022-05-13 00:33:20|451.95|448.59|451.56|448.2|451.95|448.59|451.56|448.2|0
1652402010000|2022-05-13 00:33:30|451.64|448.28|451.72|448.36|451.72|448.36|451.64|448.28|0
1652402020000|2022-05-13 00:33:40|451.95|448.59|451.8|448.44|451.95|448.59|451.8|448.44|0
1652402040000|2022-05-13 00:34:00|451.88|448.52|451.95|448.59|451.95|448.59|451.88|448.52|0
1652402050000|2022-05-13 00:34:10|451.8|448.44|451.64|448.28|451.8|448.44|451.64|448.28|0
1652402060000|2022-05-13 00:34:20|451.8|448.44|451.88|448.52|451.88|448.52|451.8|448.44|0
1652402070000|2022-05-13 00:34:30|451.95|448.59|451.95|448.59|451.95|448.59|451.95|448.59|0
1652402120000|2022-05-13 00:35:20|451.79|448.43|451.95|448.59|451.95|448.59|451.79|448.43|0
1652402130000|2022-05-13 00:35:30|452.42|449.06|452.73|449.37|452.73|449.37|452.42|449.06|0
1652402140000|2022-05-13 00:35:40|452.42|449.06|452.57|449.21|452.57|449.21|452.42|449.06|0
1652402150000|2022-05-13 00:35:50|452.73|449.37|452.42|449.06|452.89|449.53|452.42|449.06|0
1652402160000|2022-05-13 00:36:00|452.57|449.21|452.89|449.53|452.89|449.53|452.57|449.21|0
1652402170000|2022-05-13 00:36:10|452.57|449.21|452.42|449.06|452.57|449.21|452.26|448.9|0
1652402180000|2022-05-13 00:36:20|452.57|449.21|452.42|449.06|452.57|449.21|452.42|449.06|0
1652402190000|2022-05-13 00:36:30|452.11|448.75|452.11|448.75|452.26|448.9|452.11|448.75|0
1652402200000|2022-05-13 00:36:40|452.26|448.9|452.26|448.9|452.26|448.9|452.26|448.9|0
1652402210000|2022-05-13 00:36:50|452.11|448.75|452.11|448.75|452.11|448.75|452.11|448.75|0
1652402220000|2022-05-13 00:37:00|452.19|448.83|452.19|448.83|452.26|448.9|452.19|448.83|0
1652402230000|2022-05-13 00:37:10|452.26|448.9|452.42|449.06|452.42|449.06|452.26|448.9|0
1652402240000|2022-05-13 00:37:20|452.57|449.21|452.42|449.06|452.73|449.37|452.42|449.06|0
1652402250000|2022-05-13 00:37:30|452.26|448.9|452.26|448.9|452.26|448.9|452.11|448.75|0
1652402260000|2022-05-13 00:37:40|452.34|448.98|452.11|448.75|452.42|449.06|452.11|448.75|0
1652402270000|2022-05-13 00:37:50|452.26|448.9|452.26|448.9|452.26|448.9|452.26|448.9|0
1652402280000|2022-05-13 00:38:00|452.11|448.75|452.19|448.83|452.19|448.83|452.11|448.75|0
1652402290000|2022-05-13 00:38:10|452.11|448.75|452.03|448.67|452.11|448.75|452.03|448.67|0
1652402300000|2022-05-13 00:38:20|452.11|448.75|452.11|448.75|452.11|448.75|452.03|448.67|0
1652402310000|2022-05-13 00:38:30|451.87|448.51|451.79|448.43|451.87|448.51|451.79|448.43|0
1652402320000|2022-05-13 00:38:40|451.87|448.51|451.48|448.12|451.95|448.59|451.48|448.12|0
1652402330000|2022-05-13 00:38:50|451.79|448.43|451.48|448.12|451.79|448.43|451.48|448.12|0
1652402340000|2022-05-13 00:39:00|451.33|447.97|451.48|448.12|451.48|448.12|451.33|447.97|0
1652402350000|2022-05-13 00:39:10|451.33|447.97|451.33|447.97|451.41|448.05|451.33|447.97|0
1652402360000|2022-05-13 00:39:20|451.41|448.05|451.48|448.12|451.48|448.12|451.33|447.97|0
1652402370000|2022-05-13 00:39:30|451.56|448.2|451.64|448.28|451.64|448.28|451.56|448.2|0
1652402380000|2022-05-13 00:39:40|451.33|447.97|451.25|447.89|451.33|447.97|451.25|447.89|0
1652402390000|2022-05-13 00:39:50|451.17|447.81|451.17|447.81|451.33|447.97|451.17|447.81|0
1652402400000|2022-05-13 00:40:00|451.33|447.97|450.86|447.5|451.33|447.97|450.86|447.5|0
1652402410000|2022-05-13 00:40:10|451.01|447.65|451.01|447.65|451.01|447.65|450.86|447.5|0
1652402420000|2022-05-13 00:40:20|451.17|447.81|451.33|447.97|451.33|447.97|451.17|447.81|0
1652402430000|2022-05-13 00:40:30|451.17|447.81|451.01|447.65|451.17|447.81|451.01|447.65|0
1652402440000|2022-05-13 00:40:40|450.86|447.5|451.09|447.73|451.09|447.73|450.86|447.5|0
1652402450000|2022-05-13 00:40:50|451.17|447.81|451.01|447.65|451.25|447.89|451.01|447.65|0
1652402460000|2022-05-13 00:41:00|451.17|447.81|451.25|447.89|451.25|447.89|451.17|447.81|0
1652402470000|2022-05-13 00:41:10|451.33|447.97|451.17|447.81|451.33|447.97|451.17|447.81|0
1652402480000|2022-05-13 00:41:20|451.25|447.89|451.32|447.96|451.33|447.97|451.25|447.89|0
1652402490000|2022-05-13 00:41:30|451.25|447.89|451.25|447.89|451.25|447.89|451.25|447.89|0
1652402500000|2022-05-13 00:41:40|451.32|447.96|451.32|447.96|451.32|447.96|451.32|447.96|0
1652402510000|2022-05-13 00:41:50|451.01|447.65|451.01|447.65|451.17|447.81|451.01|447.65|0
1652402520000|2022-05-13 00:42:00|450.86|447.5|451.01|447.65|451.01|447.65|450.86|447.5|0
1652402530000|2022-05-13 00:42:10|450.94|447.58|450.86|447.5|450.94|447.58|450.86|447.5|0
1652402540000|2022-05-13 00:42:20|451.01|447.65|451.01|447.65|451.01|447.65|451.01|447.65|0
1652402550000|2022-05-13 00:42:30|451.17|447.81|451.25|447.89|451.32|447.96|451.17|447.81|0
1652402560000|2022-05-13 00:42:40|451.32|447.96|451.32|447.96|451.48|448.12|451.32|447.96|0
1652402570000|2022-05-13 00:42:50|451.48|448.12|451.87|448.51|451.95|448.59|451.48|448.12|0
1652402580000|2022-05-13 00:43:00|451.79|448.43|451.79|448.43|451.79|448.43|451.64|448.28|0
1652402590000|2022-05-13 00:43:10|451.72|448.36|451.79|448.43|451.79|448.43|451.72|448.36|0
1652402600000|2022-05-13 00:43:20|451.64|448.28|451.79|448.43|451.79|448.43|451.64|448.28|0
1652402610000|2022-05-13 00:43:30|451.64|448.28|451.32|447.96|451.64|448.28|451.32|447.96|0
1652402620000|2022-05-13 00:43:40|451.01|447.65|450.86|447.5|451.01|447.65|450.86|447.5|0
1652402630000|2022-05-13 00:43:50|451.17|447.81|450.94|447.58|451.17|447.81|450.94|447.58|0
1652402640000|2022-05-13 00:44:00|451.01|447.65|451.17|447.81|451.17|447.81|451.01|447.65|0
1652402650000|2022-05-13 00:44:10|451.25|447.89|451.32|447.96|451.32|447.96|451.25|447.89|0
1652402660000|2022-05-13 00:44:20|451.48|448.12|451.32|447.96|451.48|448.12|451.17|447.81|0
1652402670000|2022-05-13 00:44:30|451.48|448.12|451.48|448.12|451.48|448.12|451.48|448.12|0
1652402680000|2022-05-13 00:44:40|451.56|448.2|451.72|448.36|451.72|448.36|451.56|448.2|0
1652402690000|2022-05-13 00:44:50|451.64|448.28|451.63|448.27|451.64|448.28|451.56|448.2|0
1652402700000|2022-05-13 00:45:00|451.79|448.43|451.79|448.43|451.87|448.51|451.79|448.43|0
1652402710000|2022-05-13 00:45:10|451.87|448.51|451.87|448.51|451.87|448.51|451.87|448.51|0
1652402720000|2022-05-13 00:45:20|451.79|448.43|451.79|448.43|451.87|448.51|451.79|448.43|0
1652402730000|2022-05-13 00:45:30|451.72|448.36|451.72|448.36|451.72|448.36|451.72|448.36|0
1652402740000|2022-05-13 00:45:40|451.79|448.43|451.79|448.43|451.79|448.43|451.79|448.43|0
1652402750000|2022-05-13 00:45:50|451.95|448.59|451.95|448.59|451.95|448.59|451.95|448.59|0
1652402760000|2022-05-13 00:46:00|451.79|448.43|451.95|448.59|451.95|448.59|451.79|448.43|0
1652402770000|2022-05-13 00:46:10|451.79|448.43|451.95|448.59|451.95|448.59|451.79|448.43|0
1652402780000|2022-05-13 00:46:20|451.87|448.51|451.95|448.59|451.95|448.59|451.79|448.43|0
1652402790000|2022-05-13 00:46:30|451.87|448.51|451.87|448.51|451.95|448.59|451.79|448.43|0
1652402800000|2022-05-13 00:46:40|451.79|448.43|451.48|448.12|451.79|448.43|451.48|448.12|0
1652402810000|2022-05-13 00:46:50|451.63|448.27|451.63|448.27|451.63|448.27|451.63|448.27|0
1652402820000|2022-05-13 00:47:00|451.79|448.43|451.79|448.43|451.79|448.43|451.79|448.43|0
1652402830000|2022-05-13 00:47:10|451.95|448.59|451.48|448.12|451.95|448.59|451.48|448.12|0
1652402840000|2022-05-13 00:47:20|451.32|447.96|451.56|448.2|451.56|448.2|451.32|447.96|0
1652402850000|2022-05-13 00:47:30|451.48|448.12|451.48|448.12|451.48|448.12|451.48|448.12|0
1652402860000|2022-05-13 00:47:40|451.63|448.27|451.63|448.27|451.63|448.27|451.63|448.27|0
1652402870000|2022-05-13 00:47:50|451.71|448.35|451.79|448.43|451.79|448.43|451.63|448.27|0
1652402880000|2022-05-13 00:48:00|451.95|448.59|452.03|448.67|452.03|448.67|451.95|448.59|0
1652402890000|2022-05-13 00:48:10|452.1|448.74|452.1|448.74|452.1|448.74|452.1|448.74|0
1652402900000|2022-05-13 00:48:20|451.95|448.59|452.1|448.74|452.1|448.74|451.95|448.59|0
1652402910000|2022-05-13 00:48:30|452.03|448.67|451.95|448.59|452.03|448.67|451.79|448.43|0
1652402920000|2022-05-13 00:48:40|451.94|448.58|451.94|448.58|451.94|448.58|451.94|448.58|0
1652402940000|2022-05-13 00:49:00|451.79|448.43|451.94|448.58|451.94|448.58|451.79|448.43|0
1652402960000|2022-05-13 00:49:20|452.03|448.67|452.1|448.74|452.1|448.74|452.03|448.67|0
1652402980000|2022-05-13 00:49:40|452.26|448.9|452.26|448.9|452.26|448.9|452.26|448.9|0
1652402990000|2022-05-13 00:49:50|452.41|449.05|452.41|449.05|452.41|449.05|452.41|449.05|0
1652403000000|2022-05-13 00:50:00|452.57|449.21|452.57|449.21|452.57|449.21|452.41|449.05|0
1652403010000|2022-05-13 00:50:10|452.49|449.13|452.49|449.13|452.49|449.13|452.49|449.13|0
1652403020000|2022-05-13 00:50:20|452.41|449.05|452.41|449.05|452.49|449.13|452.41|449.05|0
1652403030000|2022-05-13 00:50:30|452.26|448.9|452.18|448.82|452.26|448.9|452.18|448.82|0
1652403040000|2022-05-13 00:50:40|452.26|448.9|452.26|448.9|452.26|448.9|452.26|448.9|0
1652403050000|2022-05-13 00:50:50|452.1|448.74|452.18|448.82|452.26|448.9|452.1|448.74|0
1652403060000|2022-05-13 00:51:00|452.26|448.9|452.26|448.9|452.34|448.98|452.26|448.9|0
1652403070000|2022-05-13 00:51:10|452.49|449.13|452.57|449.21|452.57|449.21|452.49|449.13|0
1652403080000|2022-05-13 00:51:20|452.49|449.13|452.57|449.21|452.57|449.21|452.49|449.13|0
1652403090000|2022-05-13 00:51:30|452.49|449.13|452.34|448.98|452.49|449.13|452.34|448.98|0
1652403100000|2022-05-13 00:51:40|452.26|448.9|452.57|449.21|452.57|449.21|452.26|448.9|0
1652403110000|2022-05-13 00:51:50|452.41|449.05|452.57|449.21|452.57|449.21|452.41|449.05|0
1652403120000|2022-05-13 00:52:00|452.41|449.05|452.41|449.05|452.41|449.05|452.26|448.9|0
1652403130000|2022-05-13 00:52:10|452.34|448.98|452.41|449.05|452.41|449.05|452.34|448.98|0
1652403150000|2022-05-13 00:52:30|452.34|448.98|452.26|448.9|452.34|448.98|452.26|448.9|0
1652403160000|2022-05-13 00:52:40|452.1|448.74|452.1|448.74|452.1|448.74|451.94|448.58|0
1652403170000|2022-05-13 00:52:50|452.25|448.89|452.25|448.89|452.25|448.89|452.1|448.74|0
1652403180000|2022-05-13 00:53:00|452.41|449.05|452.41|449.05|452.41|449.05|452.41|449.05|0
1652403190000|2022-05-13 00:53:10|452.34|448.98|452.57|449.21|452.57|449.21|452.25|448.89|0
1652403200000|2022-05-13 00:53:20|452.49|449.13|452.18|448.82|452.49|449.13|452.18|448.82|0
1652403210000|2022-05-13 00:53:30|452.25|448.89|452.25|448.89|452.25|448.89|452.25|448.89|0
1652403220000|2022-05-13 00:53:40|452.34|448.98|452.34|448.98|452.34|448.98|452.34|448.98|0
1652403230000|2022-05-13 00:53:50|452.41|449.05|452.57|449.21|452.57|449.21|452.41|449.05|0
1652403240000|2022-05-13 00:54:00|452.49|449.13|452.57|449.21|452.57|449.21|452.49|449.13|0
1652403250000|2022-05-13 00:54:10|452.41|449.05|452.41|449.05|452.41|449.05|452.41|449.05|0
1652403260000|2022-05-13 00:54:20|452.34|448.98|452.57|449.21|452.57|449.21|452.25|448.89|0
1652403270000|2022-05-13 00:54:30|452.41|449.05|452.49|449.13|452.49|449.13|452.25|448.89|0
1652403280000|2022-05-13 00:54:40|452.57|449.21|452.41|449.05|452.57|449.21|452.41|449.05|0
1652403290000|2022-05-13 00:54:50|452.34|448.98|452.25|448.89|452.34|448.98|452.18|448.82|0
1652403300000|2022-05-13 00:55:00|452.18|448.82|452.1|448.74|452.18|448.82|452.1|448.74|0
1652403310000|2022-05-13 00:55:10|452.25|448.89|452.41|449.05|452.41|449.05|452.25|448.89|0
1652403320000|2022-05-13 00:55:20|452.25|448.89|452.65|449.29|452.65|449.29|452.25|448.89|0
1652403330000|2022-05-13 00:55:30|452.57|449.21|452.57|449.21|452.65|449.29|452.57|449.21|0
1652403340000|2022-05-13 00:55:40|452.49|449.13|452.41|449.05|452.49|449.13|452.41|449.05|0
1652403350000|2022-05-13 00:55:50|452.57|449.21|452.41|449.05|452.57|449.21|452.41|449.05|0
1652403360000|2022-05-13 00:56:00|452.57|449.21|452.18|448.82|452.57|449.21|452.18|448.82|0
1652403370000|2022-05-13 00:56:10|452.1|448.74|452.1|448.74|452.1|448.74|452.1|448.74|0
1652403380000|2022-05-13 00:56:20|451.94|448.58|451.94|448.58|451.94|448.58|451.94|448.58|0
1652403390000|2022-05-13 00:56:30|451.71|448.35|451.63|448.27|451.79|448.43|451.63|448.27|0
1652403410000|2022-05-13 00:56:50|451.71|448.35|451.63|448.27|451.79|448.43|451.63|448.27|0
1652403420000|2022-05-13 00:57:00|451.94|448.58|452.1|448.74|452.1|448.74|451.94|448.58|0
1652403430000|2022-05-13 00:57:10|452.18|448.82|452.18|448.82|452.18|448.82|452.1|448.74|0
1652403440000|2022-05-13 00:57:20|452.25|448.89|452.25|448.89|452.25|448.89|452.1|448.74|0
1652403450000|2022-05-13 00:57:30|452.41|449.05|452.41|449.05|452.41|449.05|452.41|449.05|0
1652403460000|2022-05-13 00:57:40|452.25|448.89|452.1|448.74|452.25|448.89|452.1|448.74|0
1652403470000|2022-05-13 00:57:50|452.25|448.89|452.18|448.82|452.25|448.89|452.18|448.82|0
1652403480000|2022-05-13 00:58:00|452.1|448.74|452.25|448.89|452.25|448.89|452.1|448.74|0
1652403490000|2022-05-13 00:58:10|452.18|448.82|452.1|448.74|452.25|448.89|452.1|448.74|0
1652403500000|2022-05-13 00:58:20|452.18|448.82|452.1|448.74|452.18|448.82|452.1|448.74|0
1652403510000|2022-05-13 00:58:30|451.79|448.43|451.94|448.58|451.94|448.58|451.79|448.43|0
1652403520000|2022-05-13 00:58:40|452.02|448.66|452.1|448.74|452.1|448.74|452.02|448.66|0
1652403530000|2022-05-13 00:58:50|451.94|448.58|451.94|448.58|452.1|448.74|451.94|448.58|0
1652403540000|2022-05-13 00:59:00|452.1|448.74|452.18|448.82|452.18|448.82|452.1|448.74|0
1652403550000|2022-05-13 00:59:10|452.1|448.74|451.94|448.58|452.1|448.74|451.94|448.58|0
1652403570000|2022-05-13 00:59:30|451.78|448.42|451.47|448.11|451.78|448.42|451.47|448.11|0
1652403580000|2022-05-13 00:59:40|451.71|448.35|451.87|448.51|451.87|448.51|451.71|448.35|0
1652403590000|2022-05-13 00:59:50|451.94|448.58|451.87|448.51|451.94|448.58|451.87|448.51|0
1652403600000|2022-05-13 01:00:00|451.94|448.58|452.25|448.89|452.25|448.89|451.94|448.58|0
1652403610000|2022-05-13 01:00:10|452.33|448.97|452.41|449.05|452.41|449.05|452.25|448.89|0
1652403620000|2022-05-13 01:00:20|452.25|448.89|452.1|448.74|452.25|448.89|452.1|448.74|0
1652403630000|2022-05-13 01:00:30|452.18|448.82|452.1|448.74|452.18|448.82|452.1|448.74|0
1652403640000|2022-05-13 01:00:40|452.18|448.82|452.25|448.89|452.25|448.89|452.18|448.82|0
1652403660000|2022-05-13 01:01:00|452.1|448.74|452.1|448.74|452.1|448.74|452.1|448.74|0
1652403670000|2022-05-13 01:01:10|451.94|448.58|452.1|448.74|452.1|448.74|451.94|448.58|0
1652403680000|2022-05-13 01:01:20|452.25|448.89|452.1|448.74|452.25|448.89|452.1|448.74|0
1652403690000|2022-05-13 01:01:30|452.25|448.89|452.25|448.89|452.25|448.89|452.18|448.82|0
1652403700000|2022-05-13 01:01:40|452.41|449.05|452.56|449.2|452.56|449.2|452.41|449.05|0
1652403710000|2022-05-13 01:01:50|452.64|449.28|452.56|449.2|452.64|449.28|452.56|449.2|0
1652403720000|2022-05-13 01:02:00|452.49|449.13|452.56|449.2|452.56|449.2|452.49|449.13|0
1652403730000|2022-05-13 01:02:10|452.72|449.36|452.72|449.36|452.72|449.36|452.72|449.36|0
1652403740000|2022-05-13 01:02:20|452.56|449.2|452.25|448.89|452.56|449.2|452.25|448.89|0
1652403750000|2022-05-13 01:02:30|452.56|449.2|452.56|449.2|452.56|449.2|452.56|449.2|0
1652403770000|2022-05-13 01:02:50|452.41|449.05|452.41|449.05|452.56|449.2|452.41|449.05|0
1652403780000|2022-05-13 01:03:00|452.49|449.13|452.25|448.89|452.56|449.2|452.25|448.89|0
1652403790000|2022-05-13 01:03:10|452.33|448.97|452.56|449.2|452.56|449.2|452.33|448.97|0
1652403800000|2022-05-13 01:03:20|452.41|449.05|452.33|448.97|452.41|449.05|452.33|448.97|0
1652403810000|2022-05-13 01:03:30|452.41|449.05|452.72|449.36|452.72|449.36|452.41|449.05|0
1652403830000|2022-05-13 01:03:50|452.87|449.51|453.19|449.83|453.19|449.83|452.87|449.51|0
1652403840000|2022-05-13 01:04:00|453.03|449.67|452.72|449.36|453.03|449.67|452.72|449.36|0
1652403850000|2022-05-13 01:04:10|452.87|449.51|452.87|449.51|452.87|449.51|452.87|449.51|0
1652403860000|2022-05-13 01:04:20|452.72|449.36|452.56|449.2|452.72|449.36|452.56|449.2|0
1652403870000|2022-05-13 01:04:30|452.41|449.05|452.41|449.05|452.41|449.05|452.41|449.05|0
1652403890000|2022-05-13 01:04:50|452.09|448.73|452.09|448.73|452.09|448.73|451.94|448.58|0
1652403900000|2022-05-13 01:05:00|452.18|448.82|452.09|448.73|452.18|448.82|452.02|448.66|0
1652403910000|2022-05-13 01:05:10|452.25|448.89|452.09|448.73|452.41|449.05|452.09|448.73|0
1652403920000|2022-05-13 01:05:20|452.25|448.89|452.25|448.89|452.41|449.05|452.25|448.89|0
1652403940000|2022-05-13 01:05:40|452.09|448.73|452.25|448.89|452.25|448.89|452.09|448.73|0
1652403950000|2022-05-13 01:05:50|452.17|448.81|452.25|448.89|452.25|448.89|452.17|448.81|0
1652403960000|2022-05-13 01:06:00|452.17|448.81|452.25|448.89|452.25|448.89|452.17|448.81|0
1652403980000|2022-05-13 01:06:20|452.09|448.73|451.94|448.58|452.09|448.73|451.94|448.58|0
1652403990000|2022-05-13 01:06:30|452.09|448.73|452.09|448.73|452.09|448.73|452.09|448.73|0
1652404000000|2022-05-13 01:06:40|451.94|448.58|451.94|448.58|451.94|448.58|451.94|448.58|0
1652404010000|2022-05-13 01:06:50|451.86|448.5|451.78|448.42|451.86|448.5|451.78|448.42|0
1652404020000|2022-05-13 01:07:00|451.86|448.5|451.86|448.5|451.86|448.5|451.86|448.5|0
1652404030000|2022-05-13 01:07:10|451.94|448.58|451.94|448.58|451.94|448.58|451.94|448.58|0
1652404040000|2022-05-13 01:07:20|452.09|448.73|452.25|448.89|452.25|448.89|452.09|448.73|0
1652404050000|2022-05-13 01:07:30|452.17|448.81|452.09|448.73|452.17|448.81|452.09|448.73|0
1652404060000|2022-05-13 01:07:40|452.17|448.81|452.09|448.73|452.17|448.81|452.09|448.73|0
1652404080000|2022-05-13 01:08:00|452.25|448.89|452.25|448.89|452.25|448.89|452.25|448.89|0
1652404090000|2022-05-13 01:08:10|452.17|448.81|452.56|449.2|452.56|449.2|452.17|448.81|0
1652404100000|2022-05-13 01:08:20|452.4|449.04|452.56|449.2|452.56|449.2|452.4|449.04|0
1652404110000|2022-05-13 01:08:30|452.4|449.04|452.4|449.04|452.4|449.04|452.4|449.04|0
1652404120000|2022-05-13 01:08:40|452.49|449.13|452.72|449.36|452.72|449.36|452.49|449.13|0
1652404130000|2022-05-13 01:08:50|452.56|449.2|452.56|449.2|452.56|449.2|452.4|449.04|0
1652404140000|2022-05-13 01:09:00|452.64|449.28|452.49|449.13|452.64|449.28|452.4|449.04|0
1652404150000|2022-05-13 01:09:10|452.4|449.04|452.4|449.04|452.49|449.13|452.4|449.04|0
1652404160000|2022-05-13 01:09:20|452.49|449.13|452.56|449.2|452.72|449.36|452.49|449.13|0
1652404170000|2022-05-13 01:09:30|452.64|449.28|452.4|449.04|452.64|449.28|452.4|449.04|0
1652404180000|2022-05-13 01:09:40|452.25|448.89|452.25|448.89|452.4|449.04|452.25|448.89|0
1652404190000|2022-05-13 01:09:50|452.33|448.97|452.4|449.04|452.56|449.2|452.33|448.97|0
1652404200000|2022-05-13 01:10:00|452.17|448.81|452.17|448.81|452.17|448.81|452.17|448.81|0
1652404210000|2022-05-13 01:10:10|452.25|448.89|452.25|448.89|452.25|448.89|452.17|448.81|0
1652404220000|2022-05-13 01:10:20|452.4|449.04|452.4|449.04|452.4|449.04|452.4|449.04|0
1652404230000|2022-05-13 01:10:30|452.56|449.2|452.56|449.2|452.56|449.2|452.56|449.2|0
1652404240000|2022-05-13 01:10:40|452.72|449.36|452.72|449.36|452.87|449.51|452.72|449.36|0
1652404250000|2022-05-13 01:10:50|452.87|449.51|452.87|449.51|452.87|449.51|452.8|449.44|0
1652404260000|2022-05-13 01:11:00|452.95|449.59|452.87|449.51|452.95|449.59|452.87|449.51|0
1652404270000|2022-05-13 01:11:10|452.8|449.44|452.72|449.36|452.87|449.51|452.72|449.36|0
1652404280000|2022-05-13 01:11:20|452.87|449.51|452.87|449.51|452.87|449.51|452.87|449.51|0
1652404290000|2022-05-13 01:11:30|452.72|449.36|452.87|449.51|452.87|449.51|452.72|449.36|0
1652404300000|2022-05-13 01:11:40|452.71|449.35|452.71|449.35|452.8|449.44|452.71|449.35|0
1652404310000|2022-05-13 01:11:50|452.56|449.2|452.4|449.04|452.56|449.2|452.4|449.04|0
1652404320000|2022-05-13 01:12:00|452.33|448.97|452.17|448.81|452.33|448.97|452.17|448.81|0
1652404330000|2022-05-13 01:12:10|452.09|448.73|452.25|448.89|452.25|448.89|452.09|448.73|0
1652404340000|2022-05-13 01:12:20|452.33|448.97|452.4|449.04|452.4|449.04|452.33|448.97|0
1652404350000|2022-05-13 01:12:30|452.48|449.12|452.48|449.12|452.48|449.12|452.48|449.12|0
1652404360000|2022-05-13 01:12:40|452.4|449.04|452.25|448.89|452.4|449.04|452.25|448.89|0
1652404370000|2022-05-13 01:12:50|452.4|449.04|452.4|449.04|452.4|449.04|452.4|449.04|0
1652404390000|2022-05-13 01:13:10|452.33|448.97|452.09|448.73|452.33|448.97|452.09|448.73|0
1652404400000|2022-05-13 01:13:20|452.25|448.89|452.25|448.89|452.25|448.89|452.25|448.89|0
1652404430000|2022-05-13 01:13:50|452.09|448.73|451.78|448.42|452.09|448.73|451.78|448.42|0
1652404440000|2022-05-13 01:14:00|451.62|448.26|451.62|448.26|451.62|448.26|451.62|448.26|0
1652404460000|2022-05-13 01:14:20|451.55|448.19|451.47|448.11|451.55|448.19|451.47|448.11|0
1652404470000|2022-05-13 01:14:30|451.78|448.42|451.62|448.26|451.78|448.42|451.55|448.19|0
1652404480000|2022-05-13 01:14:40|451.55|448.19|451.62|448.26|451.62|448.26|451.55|448.19|0
1652404490000|2022-05-13 01:14:50|451.55|448.19|451.62|448.26|451.62|448.26|451.55|448.19|0
1652404500000|2022-05-13 01:15:00|451.47|448.11|451.55|448.19|451.62|448.26|451.47|448.11|0
1652404510000|2022-05-13 01:15:10|451.78|448.42|451.16|447.8|451.78|448.42|451.16|447.8|0
1652404520000|2022-05-13 01:15:20|451.31|447.95|451.31|447.95|451.31|447.95|451.31|447.95|0
1652404530000|2022-05-13 01:15:30|451.24|447.88|450.69|447.33|451.24|447.88|450.69|447.33|0
1652404540000|2022-05-13 01:15:40|450.84|447.48|451|447.64|451|447.64|450.84|447.48|0
1652404550000|2022-05-13 01:15:50|450.84|447.48|450.69|447.33|450.84|447.48|450.69|447.33|0
1652404560000|2022-05-13 01:16:00|451|447.64|450.46|447.1|451|447.64|450.46|447.1|0
1652404570000|2022-05-13 01:16:10|450.53|447.17|450.69|447.33|450.84|447.48|450.53|447.17|0
1652404580000|2022-05-13 01:16:20|450.61|447.25|450.61|447.25|450.69|447.33|450.61|447.25|0
1652404590000|2022-05-13 01:16:30|449.37|446.01|449.68|446.32|449.68|446.32|449.37|446.01|0
1652404600000|2022-05-13 01:16:40|449.76|446.4|449.6|446.24|449.76|446.4|449.6|446.24|0
1652404610000|2022-05-13 01:16:50|449.44|446.08|449.6|446.24|449.75|446.39|449.44|446.08|0
1652404620000|2022-05-13 01:17:00|449.75|446.39|449.6|446.24|449.75|446.39|449.6|446.24|0
1652404630000|2022-05-13 01:17:10|449.52|446.16|449.68|446.32|449.75|446.39|449.52|446.16|0
1652404640000|2022-05-13 01:17:20|449.6|446.24|449.52|446.16|449.6|446.24|449.44|446.08|0
1652404650000|2022-05-13 01:17:30|449.21|445.85|449.29|445.93|449.37|446.01|449.21|445.85|0
1652404660000|2022-05-13 01:17:40|449.21|445.85|449.29|445.93|449.29|445.93|449.21|445.85|0
1652404670000|2022-05-13 01:17:50|449.44|446.08|449.44|446.08|449.6|446.24|449.44|446.08|0
1652404680000|2022-05-13 01:18:00|449.29|445.93|449.21|445.85|449.29|445.93|449.13|445.77|0
1652404690000|2022-05-13 01:18:10|449.29|445.93|449.44|446.08|449.44|446.08|449.21|445.85|0
1652404700000|2022-05-13 01:18:20|449.6|446.24|449.6|446.24|449.6|446.24|449.44|446.08|0
1652404710000|2022-05-13 01:18:30|449.68|446.32|449.44|446.08|449.75|446.39|449.44|446.08|0
1652404720000|2022-05-13 01:18:40|449.52|446.16|449.37|446.01|449.52|446.16|449.29|445.93|0
1652404730000|2022-05-13 01:18:50|449.21|445.85|449.29|445.93|449.29|445.93|449.13|445.77|0
1652404740000|2022-05-13 01:19:00|449.21|445.85|449.29|445.93|449.29|445.93|449.21|445.85|0
1652404760000|2022-05-13 01:19:20|448.98|445.62|448.82|445.46|448.98|445.62|448.82|445.46|0
1652404770000|2022-05-13 01:19:30|448.36|445|448.51|445.15|448.51|445.15|448.36|445|0
1652404780000|2022-05-13 01:19:40|448.2|444.84|448.2|444.84|448.2|444.84|448.2|444.84|0
1652404790000|2022-05-13 01:19:50|448.05|444.69|447.89|444.53|448.05|444.69|447.89|444.53|0
1652404800000|2022-05-13 01:20:00|448.05|444.69|448.2|444.84|448.2|444.84|448.05|444.69|0
1652404810000|2022-05-13 01:20:10|448.36|445|448.36|445|448.36|445|448.28|444.92|0
1652404820000|2022-05-13 01:20:20|448.2|444.84|448.2|444.84|448.2|444.84|448.05|444.69|0
1652404830000|2022-05-13 01:20:30|448.05|444.69|447.89|444.53|448.05|444.69|447.74|444.38|0
1652404840000|2022-05-13 01:20:40|447.74|444.38|447.74|444.38|447.74|444.38|447.74|444.38|0
1652404850000|2022-05-13 01:20:50|447.58|444.22|447.66|444.3|447.66|444.3|447.58|444.22|0
1652404860000|2022-05-13 01:21:00|447.58|444.22|447.27|443.91|447.66|444.3|447.27|443.91|0
1652404880000|2022-05-13 01:21:20|447.12|443.76|447.12|443.76|447.12|443.76|446.96|443.6|0
1652404890000|2022-05-13 01:21:30|447.04|443.68|446.96|443.6|447.04|443.68|446.81|443.45|0
1652404900000|2022-05-13 01:21:40|447.04|443.68|447.12|443.76|447.12|443.76|447.04|443.68|0
1652404910000|2022-05-13 01:21:50|447.04|443.68|446.81|443.45|447.12|443.76|446.81|443.45|0
1652404920000|2022-05-13 01:22:00|446.73|443.37|446.81|443.45|446.96|443.6|446.73|443.37|0
1652404930000|2022-05-13 01:22:10|446.89|443.53|447.12|443.76|447.12|443.76|446.89|443.53|0
1652404940000|2022-05-13 01:22:20|447.27|443.91|447.43|444.07|447.43|444.07|447.27|443.91|0
1652404950000|2022-05-13 01:22:30|447.35|443.99|447.35|443.99|447.43|444.07|447.35|443.99|0
1652404960000|2022-05-13 01:22:40|447.43|444.07|447.43|444.07|447.43|444.07|447.43|444.07|0
1652404970000|2022-05-13 01:22:50|447.2|443.84|447.12|443.76|447.2|443.84|447.12|443.76|0
1652404980000|2022-05-13 01:23:00|447.27|443.91|447.43|444.07|447.43|444.07|447.27|443.91|0
1652404990000|2022-05-13 01:23:10|447.58|444.22|447.43|444.07|447.58|444.22|447.43|444.07|0
1652405000000|2022-05-13 01:23:20|447.27|443.91|446.96|443.6|447.27|443.91|446.81|443.45|0
1652405010000|2022-05-13 01:23:30|446.81|443.45|446.96|443.6|446.96|443.6|446.81|443.45|0
1652405020000|2022-05-13 01:23:40|446.81|443.45|447.04|443.68|447.04|443.68|446.81|443.45|0
1652405030000|2022-05-13 01:23:50|447.12|443.76|446.81|443.45|447.12|443.76|446.81|443.45|0
1652405040000|2022-05-13 01:24:00|447.12|443.76|446.96|443.6|447.12|443.76|446.96|443.6|0
1652405050000|2022-05-13 01:24:10|447.04|443.68|447.04|443.68|447.04|443.68|447.04|443.68|0
1652405060000|2022-05-13 01:24:20|447.12|443.76|447.04|443.68|447.12|443.76|446.96|443.6|0
1652405070000|2022-05-13 01:24:30|446.96|443.6|446.96|443.6|447.12|443.76|446.96|443.6|0
1652405090000|2022-05-13 01:24:50|447.04|443.68|447.04|443.68|447.04|443.68|447.04|443.68|0
1652405100000|2022-05-13 01:25:00|446.96|443.6|446.89|443.53|446.96|443.6|446.81|443.45|0
1652405110000|2022-05-13 01:25:10|446.96|443.6|446.81|443.45|446.96|443.6|446.81|443.45|0
1652405120000|2022-05-13 01:25:20|446.89|443.53|446.65|443.29|446.96|443.6|446.65|443.29|0
1652405130000|2022-05-13 01:25:30|446.5|443.14|446.34|442.98|446.5|443.14|446.34|442.98|0
1652405140000|2022-05-13 01:25:40|446.5|443.14|446.5|443.14|446.5|443.14|446.5|443.14|0
1652405150000|2022-05-13 01:25:50|446.34|442.98|446.42|443.06|446.5|443.14|446.34|442.98|0
1652405160000|2022-05-13 01:26:00|446.19|442.83|446.34|442.98|446.34|442.98|446.19|442.83|0
1652405170000|2022-05-13 01:26:10|446.5|443.14|446.5|443.14|446.5|443.14|446.5|443.14|0
1652405180000|2022-05-13 01:26:20|446.34|442.98|446.5|443.14|446.5|443.14|446.34|442.98|0
1652405190000|2022-05-13 01:26:30|446.34|442.98|446.5|443.14|446.5|443.14|446.34|442.98|0
1652405200000|2022-05-13 01:26:40|446.34|442.98|446.81|443.45|446.81|443.45|446.34|442.98|0
1652405210000|2022-05-13 01:26:50|446.89|443.53|446.96|443.6|446.96|443.6|446.89|443.53|0
1652405220000|2022-05-13 01:27:00|446.65|443.29|446.81|443.45|446.81|443.45|446.65|443.29|0
1652405240000|2022-05-13 01:27:20|446.96|443.6|447.11|443.75|447.11|443.75|446.89|443.53|0
1652405250000|2022-05-13 01:27:30|447.2|443.84|447.11|443.75|447.2|443.84|447.11|443.75|0
1652405270000|2022-05-13 01:27:50|446.96|443.6|446.96|443.6|446.96|443.6|446.96|443.6|0
1652405280000|2022-05-13 01:28:00|447.04|443.68|446.89|443.53|447.04|443.68|446.89|443.53|0
1652405290000|2022-05-13 01:28:10|446.96|443.6|447.04|443.68|447.11|443.75|446.96|443.6|0
1652405300000|2022-05-13 01:28:20|446.96|443.6|446.96|443.6|446.96|443.6|446.96|443.6|0
1652405310000|2022-05-13 01:28:30|447.11|443.75|447.04|443.68|447.11|443.75|447.04|443.68|0
1652405320000|2022-05-13 01:28:40|447.11|443.75|447.27|443.91|447.42|444.06|447.11|443.75|0
1652405330000|2022-05-13 01:28:50|447.42|444.06|447.19|443.83|447.42|444.06|447.19|443.83|0
1652405340000|2022-05-13 01:29:00|447.27|443.91|447.27|443.91|447.27|443.91|447.27|443.91|0
1652405350000|2022-05-13 01:29:10|447.35|443.99|447.42|444.06|447.42|444.06|447.35|443.99|0
1652405360000|2022-05-13 01:29:20|447.27|443.91|447.27|443.91|447.42|444.06|447.27|443.91|0
1652405370000|2022-05-13 01:29:30|447.42|444.06|447.42|444.06|447.42|444.06|447.27|443.91|0
1652405380000|2022-05-13 01:29:40|447.58|444.22|447.5|444.14|447.58|444.22|447.42|444.06|0
1652405390000|2022-05-13 01:29:50|447.27|443.91|447.42|444.06|447.42|444.06|447.27|443.91|0
1652405400000|2022-05-13 01:30:00|447.19|443.83|447.19|443.83|447.19|443.83|447.11|443.75|0
1652405410000|2022-05-13 01:30:10|447.11|443.75|447.27|443.91|447.27|443.91|447.11|443.75|0
1652405420000|2022-05-13 01:30:20|447.42|444.06|447.58|444.22|447.58|444.22|447.35|443.99|0
1652405430000|2022-05-13 01:30:30|447.42|444.06|447.27|443.91|447.42|444.06|447.27|443.91|0
1652405440000|2022-05-13 01:30:40|447.35|443.99|447.27|443.91|447.35|443.99|447.27|443.91|0
1652405450000|2022-05-13 01:30:50|447.35|443.99|447.42|444.06|447.42|444.06|447.35|443.99|0
1652405460000|2022-05-13 01:31:00|447.27|443.91|447.58|444.22|447.58|444.22|447.27|443.91|0
1652405470000|2022-05-13 01:31:10|447.42|444.06|447.42|444.06|447.42|444.06|447.42|444.06|0
1652405480000|2022-05-13 01:31:20|447.27|443.91|447.42|444.06|447.42|444.06|447.27|443.91|0
1652405490000|2022-05-13 01:31:30|447.5|444.14|447.42|444.06|447.5|444.14|447.42|444.06|0
1652405500000|2022-05-13 01:31:40|447.58|444.22|448.04|444.68|448.04|444.68|447.58|444.22|0
1652405520000|2022-05-13 01:32:00|448.2|444.84|448.35|444.99|448.35|444.99|448.2|444.84|0
1652405530000|2022-05-13 01:32:10|448.51|445.15|448.35|444.99|448.51|445.15|448.35|444.99|0
1652405540000|2022-05-13 01:32:20|448.2|444.84|448.35|444.99|448.35|444.99|448.2|444.84|0
1652405550000|2022-05-13 01:32:30|448.51|445.15|448.51|445.15|448.51|445.15|448.51|445.15|0
1652405560000|2022-05-13 01:32:40|448.66|445.3|448.66|445.3|448.82|445.46|448.66|445.3|0
1652405570000|2022-05-13 01:32:50|448.82|445.46|448.97|445.61|448.97|445.61|448.82|445.46|0
1652405580000|2022-05-13 01:33:00|448.82|445.46|448.82|445.46|448.97|445.61|448.82|445.46|0
1652405590000|2022-05-13 01:33:10|448.97|445.61|448.82|445.46|448.97|445.61|448.82|445.46|0
1652405600000|2022-05-13 01:33:20|448.59|445.23|448.28|444.92|448.59|445.23|448.28|444.92|0
1652405610000|2022-05-13 01:33:30|448.2|444.84|448.2|444.84|448.28|444.92|448.2|444.84|0
1652405620000|2022-05-13 01:33:40|448.35|444.99|448.35|444.99|448.35|444.99|448.2|444.84|0
1652405630000|2022-05-13 01:33:50|448.2|444.84|447.81|444.45|448.35|444.99|447.81|444.45|0
1652405640000|2022-05-13 01:34:00|447.89|444.53|448.2|444.84|448.2|444.84|447.89|444.53|0
1652405650000|2022-05-13 01:34:10|448.35|444.99|448.35|444.99|448.43|445.07|448.35|444.99|0
1652405660000|2022-05-13 01:34:20|448.51|445.15|448.51|445.15|448.51|445.15|448.51|445.15|0
1652405670000|2022-05-13 01:34:30|448.35|444.99|448.51|445.15|448.51|445.15|448.35|444.99|0
1652405680000|2022-05-13 01:34:40|448.43|445.07|448.43|445.07|448.43|445.07|448.43|445.07|0
1652405690000|2022-05-13 01:34:50|448.35|444.99|448.35|444.99|448.35|444.99|448.28|444.92|0
1652405700000|2022-05-13 01:35:00|448.28|444.92|448.35|444.99|448.35|444.99|448.28|444.92|0
1652405710000|2022-05-13 01:35:10|448.51|445.15|448.51|445.15|448.51|445.15|448.35|444.99|0
1652405720000|2022-05-13 01:35:20|448.66|445.3|448.82|445.46|448.82|445.46|448.66|445.3|0
1652405730000|2022-05-13 01:35:30|448.97|445.61|449.28|445.92|449.28|445.92|448.97|445.61|0
1652405740000|2022-05-13 01:35:40|449.36|446|449.13|445.77|449.36|446|449.13|445.77|0
1652405750000|2022-05-13 01:35:50|448.97|445.61|448.97|445.61|448.97|445.61|448.97|445.61|0
1652405760000|2022-05-13 01:36:00|448.82|445.46|448.97|445.61|448.97|445.61|448.82|445.46|0
1652405770000|2022-05-13 01:36:10|448.82|445.46|448.97|445.61|448.97|445.61|448.82|445.46|0
1652405780000|2022-05-13 01:36:20|448.74|445.38|448.97|445.61|448.97|445.61|448.66|445.3|0
1652405790000|2022-05-13 01:36:30|449.05|445.69|449.21|445.85|449.28|445.92|448.97|445.61|0
1652405800000|2022-05-13 01:36:40|449.28|445.92|449.13|445.77|449.44|446.08|449.13|445.77|0
1652405810000|2022-05-13 01:36:50|449.28|445.92|449.13|445.77|449.36|446|449.13|445.77|0
1652405820000|2022-05-13 01:37:00|449.28|445.92|449.59|446.23|449.59|446.23|449.28|445.92|0
1652405830000|2022-05-13 01:37:10|449.67|446.31|449.59|446.23|449.67|446.31|449.52|446.16|0
1652405840000|2022-05-13 01:37:20|449.52|446.16|449.44|446.08|449.59|446.23|449.44|446.08|0
1652405850000|2022-05-13 01:37:30|449.13|445.77|449.13|445.77|449.13|445.77|449.13|445.77|0
1652405860000|2022-05-13 01:37:40|449.21|445.85|449.36|446|449.36|446|449.13|445.77|0
1652405870000|2022-05-13 01:37:50|449.21|445.85|449.28|445.92|449.44|446.08|449.21|445.85|0
1652405880000|2022-05-13 01:38:00|449.44|446.08|449.75|446.39|449.75|446.39|449.44|446.08|0
1652405890000|2022-05-13 01:38:10|450.06|446.7|450.21|446.85|450.52|447.16|450.06|446.7|0
1652405900000|2022-05-13 01:38:20|450.37|447.01|450.37|447.01|450.37|447.01|450.21|446.85|0
1652405910000|2022-05-13 01:38:30|450.52|447.16|450.68|447.32|450.68|447.32|450.45|447.09|0
1652405920000|2022-05-13 01:38:40|450.52|447.16|450.99|447.63|450.99|447.63|450.52|447.16|0
1652405930000|2022-05-13 01:38:50|450.83|447.47|450.83|447.47|450.83|447.47|450.68|447.32|0
1652405940000|2022-05-13 01:39:00|450.99|447.63|450.76|447.4|450.99|447.63|450.76|447.4|0
1652405950000|2022-05-13 01:39:10|451.3|447.94|450.99|447.63|451.3|447.94|450.99|447.63|0
1652405960000|2022-05-13 01:39:20|450.83|447.47|451.15|447.79|451.15|447.79|450.83|447.47|0
1652405970000|2022-05-13 01:39:30|451.3|447.94|451.3|447.94|451.46|448.1|451.3|447.94|0
1652405980000|2022-05-13 01:39:40|451.14|447.78|450.99|447.63|451.14|447.78|450.99|447.63|0
1652405990000|2022-05-13 01:39:50|451.07|447.71|450.91|447.55|451.07|447.71|450.91|447.55|0
1652406000000|2022-05-13 01:40:00|450.99|447.63|451.14|447.78|451.14|447.78|450.99|447.63|0
1652406010000|2022-05-13 01:40:10|451.3|447.94|450.99|447.63|451.3|447.94|450.83|447.47|0
1652406020000|2022-05-13 01:40:20|451.3|447.94|451.14|447.78|451.3|447.94|451.14|447.78|0
1652406030000|2022-05-13 01:40:30|450.99|447.63|450.68|447.32|450.99|447.63|450.68|447.32|0
1652406040000|2022-05-13 01:40:40|450.76|447.4|450.52|447.16|450.76|447.4|450.52|447.16|0
1652406050000|2022-05-13 01:40:50|450.37|447.01|450.52|447.16|450.52|447.16|450.37|447.01|0
1652406060000|2022-05-13 01:41:00|450.45|447.09|450.45|447.09|450.52|447.16|450.45|447.09|0
1652406070000|2022-05-13 01:41:10|450.37|447.01|450.21|446.85|450.37|447.01|449.98|446.62|0
1652406080000|2022-05-13 01:41:20|450.06|446.7|449.9|446.54|450.06|446.7|449.83|446.47|0
1652406090000|2022-05-13 01:41:30|449.74|446.38|449.74|446.38|449.9|446.54|449.74|446.38|0
1652406100000|2022-05-13 01:41:40|449.83|446.47|449.74|446.38|449.9|446.54|449.74|446.38|0
1652406110000|2022-05-13 01:41:50|449.9|446.54|449.83|446.47|449.9|446.54|449.83|446.47|0
1652406120000|2022-05-13 01:42:00|449.74|446.38|449.83|446.47|449.83|446.47|449.74|446.38|0
1652406130000|2022-05-13 01:42:10|449.74|446.38|450.06|446.7|450.06|446.7|449.74|446.38|0
1652406140000|2022-05-13 01:42:20|449.9|446.54|449.83|446.47|449.9|446.54|449.83|446.47|0
1652406150000|2022-05-13 01:42:30|449.59|446.23|449.43|446.07|449.59|446.23|449.43|446.07|0
1652406160000|2022-05-13 01:42:40|449.67|446.31|449.67|446.31|449.67|446.31|449.67|446.31|0
1652406170000|2022-05-13 01:42:50|449.59|446.23|449.74|446.38|449.74|446.38|449.59|446.23|0
1652406180000|2022-05-13 01:43:00|449.9|446.54|449.9|446.54|450.21|446.85|449.74|446.38|0
1652406190000|2022-05-13 01:43:10|449.74|446.38|449.9|446.54|449.9|446.54|449.74|446.38|0
1652406200000|2022-05-13 01:43:20|449.98|446.62|450.05|446.69|450.05|446.69|449.98|446.62|0
1652406220000|2022-05-13 01:43:40|450.14|446.78|450.37|447.01|450.37|447.01|450.14|446.78|0
1652406230000|2022-05-13 01:43:50|450.52|447.16|450.68|447.32|450.83|447.47|450.52|447.16|0
1652406240000|2022-05-13 01:44:00|450.76|447.4|450.68|447.32|450.76|447.4|450.68|447.32|0
1652406250000|2022-05-13 01:44:10|450.83|447.47|450.76|447.4|450.99|447.63|450.76|447.4|0
1652406260000|2022-05-13 01:44:20|450.68|447.32|450.76|447.4|450.83|447.47|450.68|447.32|0
1652406270000|2022-05-13 01:44:30|450.83|447.47|451.14|447.78|451.14|447.78|450.83|447.47|0
1652406280000|2022-05-13 01:44:40|451.3|447.94|451.14|447.78|451.3|447.94|451.14|447.78|0
1652406290000|2022-05-13 01:44:50|450.99|447.63|450.91|447.55|450.99|447.63|450.91|447.55|0
1652406300000|2022-05-13 01:45:00|450.99|447.63|450.99|447.63|450.99|447.63|450.68|447.32|0
1652406310000|2022-05-13 01:45:10|450.68|447.32|450.83|447.47|450.91|447.55|450.68|447.32|0
1652406320000|2022-05-13 01:45:20|450.52|447.16|450.21|446.85|450.52|447.16|450.21|446.85|0
1652406330000|2022-05-13 01:45:30|450.29|446.93|450.13|446.77|450.29|446.93|450.13|446.77|0
1652406340000|2022-05-13 01:45:40|449.9|446.54|450.05|446.69|450.05|446.69|449.74|446.38|0
1652406350000|2022-05-13 01:45:50|449.9|446.54|449.9|446.54|449.9|446.54|449.9|446.54|0
1652406360000|2022-05-13 01:46:00|449.74|446.38|449.28|445.92|449.74|446.38|449.28|445.92|0
1652406370000|2022-05-13 01:46:10|449.12|445.76|449.12|445.76|449.43|446.07|449.12|445.76|0
1652406380000|2022-05-13 01:46:20|449.36|446|449.59|446.23|449.59|446.23|449.36|446|0
1652406390000|2022-05-13 01:46:30|449.74|446.38|449.59|446.23|449.74|446.38|449.59|446.23|0
1652406400000|2022-05-13 01:46:40|449.74|446.38|449.67|446.31|449.9|446.54|449.67|446.31|0
1652406420000|2022-05-13 01:47:00|449.59|446.23|449.74|446.38|449.74|446.38|449.51|446.15|0
1652406430000|2022-05-13 01:47:10|449.82|446.46|450.13|446.77|450.21|446.85|449.82|446.46|0
1652406440000|2022-05-13 01:47:20|449.98|446.62|450.36|447|450.36|447|449.98|446.62|0
1652406450000|2022-05-13 01:47:30|450.29|446.93|450.21|446.85|450.29|446.93|450.21|446.85|0
1652406460000|2022-05-13 01:47:40|450.36|447|450.52|447.16|450.52|447.16|450.36|447|0
1652406470000|2022-05-13 01:47:50|450.83|447.47|450.52|447.16|450.83|447.47|450.52|447.16|0
1652406480000|2022-05-13 01:48:00|450.67|447.31|450.83|447.47|450.83|447.47|450.67|447.31|0
1652406490000|2022-05-13 01:48:10|450.99|447.63|450.67|447.31|451.07|447.71|450.67|447.31|0
1652406500000|2022-05-13 01:48:20|450.36|447|450.36|447|450.44|447.08|450.36|447|0
1652406510000|2022-05-13 01:48:30|450.52|447.16|450.36|447|450.52|447.16|450.36|447|0
1652406520000|2022-05-13 01:48:40|450.21|446.85|450.05|446.69|450.29|446.93|450.05|446.69|0
1652406530000|2022-05-13 01:48:50|450.13|446.77|449.9|446.54|450.13|446.77|449.9|446.54|0
1652406540000|2022-05-13 01:49:00|450.21|446.85|450.21|446.85|450.21|446.85|450.05|446.69|0
1652406550000|2022-05-13 01:49:10|450.13|446.77|450.05|446.69|450.13|446.77|449.9|446.54|0
1652406560000|2022-05-13 01:49:20|449.82|446.46|449.9|446.54|449.98|446.62|449.82|446.46|0
1652406570000|2022-05-13 01:49:30|449.74|446.38|449.59|446.23|449.74|446.38|449.59|446.23|0
1652406580000|2022-05-13 01:49:40|449.43|446.07|449.59|446.23|449.59|446.23|449.43|446.07|0
1652406590000|2022-05-13 01:49:50|449.43|446.07|449.43|446.07|449.43|446.07|449.43|446.07|0
1652406600000|2022-05-13 01:50:00|449.36|446|449.74|446.38|449.74|446.38|449.36|446|0
1652406610000|2022-05-13 01:50:10|449.9|446.54|449.82|446.46|449.9|446.54|449.82|446.46|0
1652406620000|2022-05-13 01:50:20|449.74|446.38|449.74|446.38|449.74|446.38|449.74|446.38|0
1652406630000|2022-05-13 01:50:30|449.59|446.23|449.67|446.31|449.74|446.38|449.59|446.23|0
1652406640000|2022-05-13 01:50:40|449.74|446.38|449.74|446.38|449.74|446.38|449.51|446.15|0
1652406650000|2022-05-13 01:50:50|449.82|446.46|449.74|446.38|449.9|446.54|449.74|446.38|0
1652406660000|2022-05-13 01:51:00|449.59|446.23|449.43|446.07|449.59|446.23|449.43|446.07|0
1652406670000|2022-05-13 01:51:10|449.59|446.23|449.59|446.23|449.59|446.23|449.51|446.15|0
1652406680000|2022-05-13 01:51:20|449.12|445.76|449.12|445.76|449.12|445.76|449.12|445.76|0
1652406690000|2022-05-13 01:51:30|449.04|445.68|448.96|445.6|449.04|445.68|448.96|445.6|0
1652406700000|2022-05-13 01:51:40|448.81|445.45|448.96|445.6|448.96|445.6|448.65|445.29|0
1652406710000|2022-05-13 01:51:50|448.81|445.45|448.96|445.6|448.96|445.6|448.81|445.45|0
1652406720000|2022-05-13 01:52:00|449.27|445.91|449.58|446.22|449.58|446.22|449.27|445.91|0
1652406730000|2022-05-13 01:52:10|449.51|446.15|449.27|445.91|449.51|446.15|449.27|445.91|0
1652406740000|2022-05-13 01:52:20|449.35|445.99|449.27|445.91|449.35|445.99|449.27|445.91|0
1652406750000|2022-05-13 01:52:30|449.12|445.76|449.12|445.76|449.12|445.76|449.12|445.76|0
1652406760000|2022-05-13 01:52:40|449.2|445.84|449.12|445.76|449.2|445.84|449.12|445.76|0
1652406770000|2022-05-13 01:52:50|448.96|445.6|448.96|445.6|448.96|445.6|448.96|445.6|0
1652406780000|2022-05-13 01:53:00|449.04|445.68|448.96|445.6|449.04|445.68|448.81|445.45|0
1652406790000|2022-05-13 01:53:10|448.81|445.45|448.96|445.6|448.96|445.6|448.81|445.45|0
1652406800000|2022-05-13 01:53:20|448.89|445.53|448.65|445.29|448.89|445.53|448.65|445.29|0
1652406810000|2022-05-13 01:53:30|448.5|445.14|448.5|445.14|448.5|445.14|448.5|445.14|0
1652406830000|2022-05-13 01:53:50|448.19|444.83|448.5|445.14|448.5|445.14|448.19|444.83|0
1652406840000|2022-05-13 01:54:00|448.42|445.06|448.19|444.83|448.42|445.06|448.19|444.83|0
1652406850000|2022-05-13 01:54:10|448.11|444.75|448.19|444.83|448.19|444.83|448.11|444.75|0
1652406860000|2022-05-13 01:54:20|448.34|444.98|448.19|444.83|448.5|445.14|448.19|444.83|0
1652406870000|2022-05-13 01:54:30|448.34|444.98|448.58|445.22|448.58|445.22|448.34|444.98|0
1652406880000|2022-05-13 01:54:40|448.5|445.14|448.5|445.14|448.65|445.29|448.42|445.06|0
1652406890000|2022-05-13 01:54:50|448.65|445.29|448.58|445.22|448.65|445.29|448.42|445.06|0
1652406900000|2022-05-13 01:55:00|448.5|445.14|448.19|444.83|448.5|445.14|448.19|444.83|0
1652406910000|2022-05-13 01:55:10|448.34|444.98|448.5|445.14|448.5|445.14|448.34|444.98|0
1652406920000|2022-05-13 01:55:20|448.73|445.37|448.5|445.14|448.73|445.37|448.5|445.14|0
1652406930000|2022-05-13 01:55:30|448.65|445.29|448.81|445.45|448.81|445.45|448.65|445.29|0
1652406940000|2022-05-13 01:55:40|448.65|445.29|448.73|445.37|448.73|445.37|448.65|445.29|0
1652406950000|2022-05-13 01:55:50|448.65|445.29|448.96|445.6|448.96|445.6|448.65|445.29|0
1652406960000|2022-05-13 01:56:00|449.04|445.68|449.12|445.76|449.12|445.76|449.04|445.68|0
1652406970000|2022-05-13 01:56:10|448.96|445.6|448.96|445.6|448.96|445.6|448.81|445.45|0
1652406980000|2022-05-13 01:56:20|448.81|445.45|448.5|445.14|448.81|445.45|448.5|445.14|0
1652406990000|2022-05-13 01:56:30|448.34|444.98|448.5|445.14|448.5|445.14|448.34|444.98|0
1652407000000|2022-05-13 01:56:40|448.65|445.29|448.65|445.29|448.65|445.29|448.65|445.29|0
1652407010000|2022-05-13 01:56:50|448.81|445.45|448.96|445.6|448.96|445.6|448.81|445.45|0
1652407020000|2022-05-13 01:57:00|449.04|445.68|448.96|445.6|449.04|445.68|448.96|445.6|0
1652407030000|2022-05-13 01:57:10|449.12|445.76|449.12|445.76|449.12|445.76|449.04|445.68|0
1652407040000|2022-05-13 01:57:20|449.27|445.91|449.12|445.76|449.27|445.91|449.12|445.76|0
1652407050000|2022-05-13 01:57:30|448.96|445.6|448.89|445.53|448.96|445.6|448.89|445.53|0
1652407060000|2022-05-13 01:57:40|448.96|445.6|448.96|445.6|448.96|445.6|448.96|445.6|0
1652407070000|2022-05-13 01:57:50|449.12|445.76|449.12|445.76|449.12|445.76|449.12|445.76|0
1652407080000|2022-05-13 01:58:00|449.04|445.68|448.96|445.6|449.12|445.76|448.89|445.53|0
1652407090000|2022-05-13 01:58:10|449.12|445.76|448.96|445.6|449.12|445.76|448.96|445.6|0
1652407100000|2022-05-13 01:58:20|449.12|445.76|449.12|445.76|449.12|445.76|449.12|445.76|0
1652407110000|2022-05-13 01:58:30|449.2|445.84|449.12|445.76|449.2|445.84|449.12|445.76|0
1652407120000|2022-05-13 01:58:40|449.27|445.91|449.12|445.76|449.27|445.91|448.96|445.6|0
1652407130000|2022-05-13 01:58:50|448.96|445.6|448.96|445.6|448.96|445.6|448.96|445.6|0
1652407140000|2022-05-13 01:59:00|448.81|445.45|448.81|445.45|448.81|445.45|448.81|445.45|0
1652407160000|2022-05-13 01:59:20|448.65|445.29|448.65|445.29|448.65|445.29|448.65|445.29|0
1652407170000|2022-05-13 01:59:30|448.5|445.14|448.73|445.37|448.73|445.37|448.5|445.14|0
1652407180000|2022-05-13 01:59:40|448.81|445.45|448.89|445.53|448.89|445.53|448.73|445.37|0
1652407190000|2022-05-13 01:59:50|448.96|445.6|448.96|445.6|448.96|445.6|448.96|445.6|0
1652407200000|2022-05-13 02:00:00|448.81|445.45|448.89|445.53|448.89|445.53|448.81|445.45|0
1652407210000|2022-05-13 02:00:10|448.96|445.6|448.81|445.45|448.96|445.6|448.81|445.45|0
1652407220000|2022-05-13 02:00:20|448.65|445.29|448.49|445.13|448.65|445.29|448.49|445.13|0
1652407230000|2022-05-13 02:00:30|448.34|444.98|448.34|444.98|448.34|444.98|448.34|444.98|0
1652407240000|2022-05-13 02:00:40|448.27|444.91|448.03|444.67|448.27|444.91|447.87|444.51|0
1652407250000|2022-05-13 02:00:50|447.96|444.6|447.65|444.29|448.03|444.67|447.65|444.29|0
1652407260000|2022-05-13 02:01:00|447.49|444.13|447.56|444.2|447.56|444.2|447.41|444.05|0
1652407270000|2022-05-13 02:01:10|447.72|444.36|447.56|444.2|447.72|444.36|447.56|444.2|0
1652407280000|2022-05-13 02:01:20|447.49|444.13|447.56|444.2|447.56|444.2|447.41|444.05|0
1652407290000|2022-05-13 02:01:30|447.65|444.29|447.72|444.36|447.72|444.36|447.65|444.29|0
1652407300000|2022-05-13 02:01:40|447.87|444.51|448.34|444.98|448.34|444.98|447.87|444.51|0
1652407310000|2022-05-13 02:01:50|448.42|445.06|448.26|444.9|448.42|445.06|448.26|444.9|0
1652407320000|2022-05-13 02:02:00|448.34|444.98|447.95|444.59|448.34|444.98|447.95|444.59|0
1652407330000|2022-05-13 02:02:10|447.87|444.51|447.72|444.36|448.03|444.67|447.72|444.36|0
1652407340000|2022-05-13 02:02:20|447.49|444.13|447.64|444.28|447.64|444.28|447.41|444.05|0
1652407350000|2022-05-13 02:02:30|447.56|444.2|447.56|444.2|447.56|444.2|447.49|444.13|0
1652407360000|2022-05-13 02:02:40|446.95|443.59|447.25|443.89|447.25|443.89|446.95|443.59|0
1652407370000|2022-05-13 02:02:50|447.18|443.82|447.25|443.89|447.25|443.89|447.18|443.82|0
1652407380000|2022-05-13 02:03:00|447.1|443.74|447.1|443.74|447.25|443.89|447.1|443.74|0
1652407390000|2022-05-13 02:03:10|447.03|443.67|447.41|444.05|447.41|444.05|447.03|443.67|0
1652407400000|2022-05-13 02:03:20|447.56|444.2|447.41|444.05|447.56|444.2|447.41|444.05|0
1652407410000|2022-05-13 02:03:30|447.33|443.97|447.41|444.05|447.41|444.05|447.25|443.89|0
1652407420000|2022-05-13 02:03:40|447.56|444.2|447.41|444.05|447.56|444.2|447.41|444.05|0
1652407430000|2022-05-13 02:03:50|447.25|443.89|447.33|443.97|447.41|444.05|447.25|443.89|0
1652407440000|2022-05-13 02:04:00|447.25|443.89|447.56|444.2|447.56|444.2|447.25|443.89|0
1652407450000|2022-05-13 02:04:10|447.72|444.36|447.64|444.28|447.72|444.36|447.64|444.28|0
1652407460000|2022-05-13 02:04:20|448.03|444.67|448.18|444.82|448.18|444.82|448.03|444.67|0
1652407470000|2022-05-13 02:04:30|448.26|444.9|448.34|444.98|448.34|444.98|448.18|444.82|0
1652407480000|2022-05-13 02:04:40|448.26|444.9|448.11|444.75|448.26|444.9|448.11|444.75|0
1652407490000|2022-05-13 02:04:50|448.03|444.67|447.8|444.44|448.03|444.67|447.8|444.44|0
1652407500000|2022-05-13 02:05:00|447.72|444.36|448.11|444.75|448.11|444.75|447.72|444.36|0
1652407510000|2022-05-13 02:05:10|447.95|444.59|447.8|444.44|448.03|444.67|447.8|444.44|0
1652407520000|2022-05-13 02:05:20|448.03|444.67|447.8|444.44|448.03|444.67|447.8|444.44|0
1652407530000|2022-05-13 02:05:30|447.87|444.51|447.87|444.51|447.87|444.51|447.87|444.51|0
1652407540000|2022-05-13 02:05:40|447.8|444.44|447.87|444.51|447.87|444.51|447.8|444.44|0
1652407550000|2022-05-13 02:05:50|447.72|444.36|447.8|444.44|447.8|444.44|447.72|444.36|0
1652407560000|2022-05-13 02:06:00|447.64|444.28|447.41|444.05|447.64|444.28|447.41|444.05|0
1652407570000|2022-05-13 02:06:10|447.56|444.2|447.49|444.13|447.56|444.2|447.41|444.05|0
1652407580000|2022-05-13 02:06:20|447.25|443.89|447.41|444.05|447.41|444.05|447.1|443.74|0
1652407590000|2022-05-13 02:06:30|447.25|443.89|447.33|443.97|447.33|443.97|447.25|443.89|0
1652407600000|2022-05-13 02:06:40|447.49|444.13|447.41|444.05|447.49|444.13|447.41|444.05|0
1652407610000|2022-05-13 02:06:50|447.18|443.82|447.72|444.36|447.72|444.36|447.18|443.82|0
1652407620000|2022-05-13 02:07:00|447.87|444.51|448.03|444.67|448.03|444.67|447.87|444.51|0
1652407630000|2022-05-13 02:07:10|447.87|444.51|447.87|444.51|447.87|444.51|447.87|444.51|0
1652407640000|2022-05-13 02:07:20|447.72|444.36|447.87|444.51|447.87|444.51|447.72|444.36|0
1652407650000|2022-05-13 02:07:30|447.8|444.44|447.87|444.51|447.87|444.51|447.8|444.44|0
1652407660000|2022-05-13 02:07:40|447.72|444.36|447.87|444.51|447.87|444.51|447.72|444.36|0
1652407670000|2022-05-13 02:07:50|447.8|444.44|448.03|444.67|448.03|444.67|447.8|444.44|0
1652407680000|2022-05-13 02:08:00|447.95|444.59|448.18|444.82|448.18|444.82|447.95|444.59|0
1652407690000|2022-05-13 02:08:10|448.11|444.75|447.95|444.59|448.11|444.75|447.72|444.36|0
1652407700000|2022-05-13 02:08:20|448.03|444.67|447.87|444.51|448.03|444.67|447.72|444.36|0
1652407710000|2022-05-13 02:08:30|448.03|444.67|448.03|444.67|448.03|444.67|447.87|444.51|0
1652407720000|2022-05-13 02:08:40|447.95|444.59|448.18|444.82|448.18|444.82|447.95|444.59|0
1652407730000|2022-05-13 02:08:50|448.03|444.67|448.18|444.82|448.18|444.82|448.03|444.67|0
1652407740000|2022-05-13 02:09:00|448.34|444.98|448.34|444.98|448.34|444.98|448.34|444.98|0
1652407750000|2022-05-13 02:09:10|448.42|445.06|448.42|445.06|448.42|445.06|448.42|445.06|0
1652407760000|2022-05-13 02:09:20|448.34|444.98|448.49|445.13|448.49|445.13|448.34|444.98|0
1652407770000|2022-05-13 02:09:30|448.65|445.29|448.65|445.29|448.65|445.29|448.49|445.13|0
1652407780000|2022-05-13 02:09:40|448.73|445.37|448.49|445.13|448.73|445.37|448.49|445.13|0
1652407800000|2022-05-13 02:10:00|448.42|445.06|448.34|444.98|448.42|445.06|448.34|444.98|0
1652407810000|2022-05-13 02:10:10|448.42|445.06|448.42|445.06|448.42|445.06|448.42|445.06|0
1652407820000|2022-05-13 02:10:20|448.49|445.13|448.65|445.29|448.65|445.29|448.49|445.13|0
1652407840000|2022-05-13 02:10:40|448.8|445.44|448.73|445.37|448.8|445.44|448.65|445.29|0
1652407850000|2022-05-13 02:10:50|448.65|445.29|448.65|445.29|448.65|445.29|448.49|445.13|0
1652407860000|2022-05-13 02:11:00|448.57|445.21|448.65|445.29|448.65|445.29|448.57|445.21|0
1652407870000|2022-05-13 02:11:10|448.8|445.44|448.65|445.29|448.8|445.44|448.65|445.29|0
1652407880000|2022-05-13 02:11:20|448.73|445.37|448.96|445.6|448.96|445.6|448.73|445.37|0
1652407890000|2022-05-13 02:11:30|449.27|445.91|449.27|445.91|449.27|445.91|449.27|445.91|0
1652407900000|2022-05-13 02:11:40|449.11|445.75|449.42|446.06|449.42|446.06|449.11|445.75|0
1652407910000|2022-05-13 02:11:50|449.58|446.22|449.73|446.37|449.73|446.37|449.58|446.22|0
1652407920000|2022-05-13 02:12:00|449.58|446.22|449.58|446.22|449.81|446.45|449.58|446.22|0
1652407930000|2022-05-13 02:12:10|449.42|446.06|449.5|446.14|449.58|446.22|449.42|446.06|0
1652407940000|2022-05-13 02:12:20|449.42|446.06|449.27|445.91|449.42|446.06|449.11|445.75|0
1652407950000|2022-05-13 02:12:30|449.42|446.06|449.27|445.91|449.42|446.06|449.27|445.91|0
1652407970000|2022-05-13 02:12:50|449.42|446.06|449.73|446.37|449.73|446.37|449.27|445.91|0
1652407980000|2022-05-13 02:13:00|449.58|446.22|449.27|445.91|449.58|446.22|449.27|445.91|0
1652407990000|2022-05-13 02:13:10|449.42|446.06|449.35|445.99|449.42|446.06|449.35|445.99|0
1652408000000|2022-05-13 02:13:20|449.27|445.91|449.11|445.75|449.27|445.91|449.11|445.75|0
1652408010000|2022-05-13 02:13:30|449.04|445.68|449.04|445.68|449.04|445.68|449.04|445.68|0
1652408020000|2022-05-13 02:13:40|449.11|445.75|449.11|445.75|449.27|445.91|449.11|445.75|0
1652408030000|2022-05-13 02:13:50|449.27|445.91|448.95|445.59|449.27|445.91|448.95|445.59|0
1652408040000|2022-05-13 02:14:00|449.11|445.75|449.11|445.75|449.11|445.75|449.11|445.75|0
1652408050000|2022-05-13 02:14:10|448.95|445.59|448.95|445.59|448.95|445.59|448.95|445.59|0
1652408060000|2022-05-13 02:14:20|448.8|445.44|449.11|445.75|449.11|445.75|448.8|445.44|0
1652408070000|2022-05-13 02:14:30|448.95|445.59|449.04|445.68|449.04|445.68|448.95|445.59|0
1652408080000|2022-05-13 02:14:40|448.95|445.59|449.11|445.75|449.11|445.75|448.95|445.59|0
1652408090000|2022-05-13 02:14:50|449.26|445.9|449.26|445.9|449.26|445.9|449.26|445.9|0
1652408110000|2022-05-13 02:15:10|449.35|445.99|449.42|446.06|449.42|446.06|449.35|445.99|0
1652408120000|2022-05-13 02:15:20|449.58|446.22|449.73|446.37|449.73|446.37|449.58|446.22|0
1652408130000|2022-05-13 02:15:30|449.5|446.14|449.58|446.22|449.58|446.22|449.5|446.14|0
1652408140000|2022-05-13 02:15:40|449.42|446.06|449.11|445.75|449.42|446.06|449.11|445.75|0
1652408150000|2022-05-13 02:15:50|448.8|445.44|448.95|445.59|448.95|445.59|448.8|445.44|0
1652408160000|2022-05-13 02:16:00|448.8|445.44|448.8|445.44|448.88|445.52|448.8|445.44|0
1652408170000|2022-05-13 02:16:10|448.72|445.36|448.64|445.28|448.72|445.36|448.64|445.28|0
1652408180000|2022-05-13 02:16:20|448.8|445.44|448.64|445.28|448.8|445.44|448.64|445.28|0
1652408190000|2022-05-13 02:16:30|448.72|445.36|448.64|445.28|448.8|445.44|448.64|445.28|0
1652408200000|2022-05-13 02:16:40|448.8|445.44|448.64|445.28|448.8|445.44|448.64|445.28|0
1652408210000|2022-05-13 02:16:50|448.02|444.66|448.1|444.74|448.1|444.74|448.02|444.66|0
1652408220000|2022-05-13 02:17:00|448.02|444.66|448.49|445.13|448.49|445.13|448.02|444.66|0
1652408230000|2022-05-13 02:17:10|448.41|445.05|448.41|445.05|448.49|445.13|448.41|445.05|0
1652408240000|2022-05-13 02:17:20|448.49|445.13|448.64|445.28|448.64|445.28|448.41|445.05|0
1652408250000|2022-05-13 02:17:30|448.49|445.13|448.41|445.05|448.49|445.13|448.33|444.97|0
1652408260000|2022-05-13 02:17:40|448.49|445.13|448.26|444.9|448.49|445.13|448.26|444.9|0
1652408270000|2022-05-13 02:17:50|448.18|444.82|448.18|444.82|448.18|444.82|448.1|444.74|0
1652408280000|2022-05-13 02:18:00|448.02|444.66|447.71|444.35|448.02|444.66|447.71|444.35|0
1652408300000|2022-05-13 02:18:20|447.64|444.28|447.64|444.28|447.64|444.28|447.64|444.28|0
1652408310000|2022-05-13 02:18:30|447.71|444.35|447.87|444.51|447.87|444.51|447.71|444.35|0
1652408320000|2022-05-13 02:18:40|448.02|444.66|448.02|444.66|448.18|444.82|448.02|444.66|0
1652408330000|2022-05-13 02:18:50|447.87|444.51|447.87|444.51|447.87|444.51|447.87|444.51|0
1652408340000|2022-05-13 02:19:00|447.95|444.59|447.87|444.51|447.95|444.59|447.87|444.51|0
1652408350000|2022-05-13 02:19:10|447.71|444.35|448.02|444.66|448.02|444.66|447.71|444.35|0
1652408360000|2022-05-13 02:19:20|447.95|444.59|448.18|444.82|448.18|444.82|447.95|444.59|0
1652408370000|2022-05-13 02:19:30|448.1|444.74|448.02|444.66|448.1|444.74|447.87|444.51|0
1652408380000|2022-05-13 02:19:40|447.87|444.51|448.02|444.66|448.02|444.66|447.87|444.51|0
1652408390000|2022-05-13 02:19:50|448.18|444.82|448.33|444.97|448.33|444.97|448.18|444.82|0
1652408400000|2022-05-13 02:20:00|448.49|445.13|448.49|445.13|448.49|445.13|448.49|445.13|0
1652408410000|2022-05-13 02:20:10|448.33|444.97|448.95|445.59|448.95|445.59|448.33|444.97|0
1652408420000|2022-05-13 02:20:20|448.88|445.52|448.8|445.44|448.95|445.59|448.8|445.44|0
1652408430000|2022-05-13 02:20:30|448.72|445.36|448.57|445.21|448.72|445.36|448.57|445.21|0
1652408440000|2022-05-13 02:20:40|448.64|445.28|448.57|445.21|448.64|445.28|448.57|445.21|0
1652408450000|2022-05-13 02:20:50|448.49|445.13|448.49|445.13|448.49|445.13|448.49|445.13|0
1652408460000|2022-05-13 02:21:00|448.33|444.97|448.33|444.97|448.33|444.97|448.18|444.82|0
1652408470000|2022-05-13 02:21:10|448.26|444.9|448.33|444.97|448.33|444.97|448.26|444.9|0
1652408480000|2022-05-13 02:21:20|448.49|445.13|448.26|444.9|448.49|445.13|448.26|444.9|0
1652408490000|2022-05-13 02:21:30|448.33|444.97|448.02|444.66|448.33|444.97|448.02|444.66|0
1652408500000|2022-05-13 02:21:40|447.87|444.51|448.02|444.66|448.02|444.66|447.87|444.51|0
1652408510000|2022-05-13 02:21:50|447.95|444.59|448.02|444.66|448.02|444.66|447.95|444.59|0
1652408520000|2022-05-13 02:22:00|448.18|444.82|448.02|444.66|448.18|444.82|448.02|444.66|0
1652408530000|2022-05-13 02:22:10|447.95|444.59|448.02|444.66|448.02|444.66|447.87|444.51|0
1652408540000|2022-05-13 02:22:20|448.18|444.82|448.18|444.82|448.18|444.82|448.02|444.66|0
1652408550000|2022-05-13 02:22:30|448.1|444.74|448.18|444.82|448.18|444.82|448.1|444.74|0
1652408560000|2022-05-13 02:22:40|448.02|444.66|448.02|444.66|448.02|444.66|448.02|444.66|0
1652408580000|2022-05-13 02:23:00|448.26|444.9|448.49|445.13|448.49|445.13|448.18|444.82|0
1652408590000|2022-05-13 02:23:10|448.57|445.21|448.57|445.21|448.64|445.28|448.49|445.13|0
1652408600000|2022-05-13 02:23:20|448.49|445.13|448.49|445.13|448.49|445.13|448.49|445.13|0
1652408610000|2022-05-13 02:23:30|448.33|444.97|448.18|444.82|448.33|444.97|448.1|444.74|0
1652408620000|2022-05-13 02:23:40|448.33|444.97|448.33|444.97|448.33|444.97|448.18|444.82|0
1652408630000|2022-05-13 02:23:50|448.18|444.82|448.18|444.82|448.26|444.9|448.18|444.82|0
1652408640000|2022-05-13 02:24:00|448.1|444.74|448.17|444.81|448.17|444.81|448.1|444.74|0
1652408650000|2022-05-13 02:24:10|448.33|444.97|448.33|444.97|448.33|444.97|448.33|444.97|0
1652408660000|2022-05-13 02:24:20|448.41|445.05|448.41|445.05|448.41|445.05|448.33|444.97|0
1652408670000|2022-05-13 02:24:30|448.64|445.28|448.8|445.44|448.8|445.44|448.64|445.28|0
1652408680000|2022-05-13 02:24:40|448.95|445.59|448.8|445.44|448.95|445.59|448.8|445.44|0
1652408690000|2022-05-13 02:24:50|448.64|445.28|448.79|445.43|448.79|445.43|448.64|445.28|0
1652408700000|2022-05-13 02:25:00|448.72|445.36|448.72|445.36|448.72|445.36|448.72|445.36|0
1652408710000|2022-05-13 02:25:10|448.64|445.28|448.57|445.21|448.64|445.28|448.48|445.12|0
1652408720000|2022-05-13 02:25:20|448.64|445.28|448.79|445.43|448.79|445.43|448.64|445.28|0
1652408740000|2022-05-13 02:25:40|448.64|445.28|448.64|445.28|448.64|445.28|448.64|445.28|0
1652408750000|2022-05-13 02:25:50|448.72|445.36|448.95|445.59|448.95|445.59|448.72|445.36|0
1652408760000|2022-05-13 02:26:00|448.88|445.52|448.95|445.59|448.95|445.59|448.88|445.52|0
1652408770000|2022-05-13 02:26:10|448.79|445.43|448.95|445.59|448.95|445.59|448.79|445.43|0
1652408790000|2022-05-13 02:26:30|449.1|445.74|449.1|445.74|449.1|445.74|449.1|445.74|0
1652408800000|2022-05-13 02:26:40|449.19|445.83|449.26|445.9|449.42|446.06|449.19|445.83|0
1652408810000|2022-05-13 02:26:50|449.1|445.74|449.1|445.74|449.1|445.74|448.95|445.59|0
1652408820000|2022-05-13 02:27:00|448.95|445.59|449.03|445.67|449.03|445.67|448.95|445.59|0
1652408830000|2022-05-13 02:27:10|449.1|445.74|449.03|445.67|449.1|445.74|449.03|445.67|0
1652408840000|2022-05-13 02:27:20|449.1|445.74|449.1|445.74|449.1|445.74|449.1|445.74|0
1652408850000|2022-05-13 02:27:30|448.95|445.59|449.1|445.74|449.1|445.74|448.95|445.59|0
1652408860000|2022-05-13 02:27:40|449.03|445.67|448.95|445.59|449.03|445.67|448.95|445.59|0
1652408870000|2022-05-13 02:27:50|449.1|445.74|449.1|445.74|449.1|445.74|449.1|445.74|0
1652408880000|2022-05-13 02:28:00|448.95|445.59|448.95|445.59|448.95|445.59|448.95|445.59|0
1652408900000|2022-05-13 02:28:20|449.1|445.74|448.95|445.59|449.1|445.74|448.95|445.59|0
1652408910000|2022-05-13 02:28:30|449.1|445.74|449.26|445.9|449.26|445.9|449.1|445.74|0
1652408930000|2022-05-13 02:28:50|449.1|445.74|449.1|445.74|449.1|445.74|448.95|445.59|0
1652408940000|2022-05-13 02:29:00|449.03|445.67|448.95|445.59|449.03|445.67|448.95|445.59|0
1652408950000|2022-05-13 02:29:10|449.1|445.74|448.95|445.59|449.1|445.74|448.95|445.59|0
1652408960000|2022-05-13 02:29:20|449.1|445.74|449.18|445.82|449.26|445.9|449.1|445.74|0
1652408970000|2022-05-13 02:29:30|449.1|445.74|449.18|445.82|449.26|445.9|449.1|445.74|0
1652408980000|2022-05-13 02:29:40|449.26|445.9|449.26|445.9|449.26|445.9|449.26|445.9|0
1652408990000|2022-05-13 02:29:50|449.1|445.74|449.34|445.98|449.34|445.98|449.1|445.74|0
1652409000000|2022-05-13 02:30:00|449.26|445.9|449.1|445.74|449.26|445.9|449.1|445.74|0
1652409010000|2022-05-13 02:30:10|449.41|446.05|449.34|445.98|449.41|446.05|449.34|445.98|0
1652409020000|2022-05-13 02:30:20|449.26|445.9|449.26|445.9|449.26|445.9|449.26|445.9|0
1652409030000|2022-05-13 02:30:30|449.1|445.74|448.95|445.59|449.1|445.74|448.95|445.59|0
1652409040000|2022-05-13 02:30:40|449.1|445.74|449.1|445.74|449.1|445.74|449.1|445.74|0
1652409050000|2022-05-13 02:30:50|448.95|445.59|449.03|445.67|449.03|445.67|448.95|445.59|0
1652409060000|2022-05-13 02:31:00|448.95|445.59|449.1|445.74|449.1|445.74|448.95|445.59|0
1652409070000|2022-05-13 02:31:10|448.95|445.59|448.33|444.97|448.95|445.59|448.33|444.97|0
1652409080000|2022-05-13 02:31:20|448.48|445.12|448.64|445.28|448.64|445.28|448.48|445.12|0
1652409090000|2022-05-13 02:31:30|448.72|445.36|448.48|445.12|448.79|445.43|448.48|445.12|0
1652409110000|2022-05-13 02:31:50|448.64|445.28|448.79|445.43|448.79|445.43|448.64|445.28|0
1652409130000|2022-05-13 02:32:10|448.95|445.59|449.1|445.74|449.1|445.74|448.95|445.59|0
1652409140000|2022-05-13 02:32:20|449.18|445.82|449.26|445.9|449.26|445.9|449.18|445.82|0
1652409150000|2022-05-13 02:32:30|449.1|445.74|449.1|445.74|449.1|445.74|449.1|445.74|0
1652409160000|2022-05-13 02:32:40|449.03|445.67|448.95|445.59|449.03|445.67|448.95|445.59|0
1652409180000|2022-05-13 02:33:00|448.79|445.43|448.79|445.43|448.79|445.43|448.79|445.43|0
1652409190000|2022-05-13 02:33:10|448.95|445.59|448.79|445.43|448.95|445.59|448.79|445.43|0
1652409200000|2022-05-13 02:33:20|448.87|445.51|448.95|445.59|448.95|445.59|448.87|445.51|0
1652409210000|2022-05-13 02:33:30|448.79|445.43|448.79|445.43|448.79|445.43|448.79|445.43|0
1652409220000|2022-05-13 02:33:40|448.95|445.59|448.95|445.59|448.95|445.59|448.95|445.59|0
1652409230000|2022-05-13 02:33:50|448.87|445.51|448.79|445.43|448.95|445.59|448.79|445.43|0
1652409240000|2022-05-13 02:34:00|448.64|445.28|448.64|445.28|448.64|445.28|448.48|445.12|0
1652409250000|2022-05-13 02:34:10|448.56|445.2|448.48|445.12|448.56|445.2|448.48|445.12|0
1652409260000|2022-05-13 02:34:20|448.33|444.97|448.33|444.97|448.33|444.97|448.33|444.97|0
1652409270000|2022-05-13 02:34:30|448.41|445.05|448.33|444.97|448.41|445.05|448.33|444.97|0
1652409280000|2022-05-13 02:34:40|448.64|445.28|448.56|445.2|448.64|445.28|448.56|445.2|0
1652409290000|2022-05-13 02:34:50|448.48|445.12|448.33|444.97|448.48|445.12|448.33|444.97|0
1652409310000|2022-05-13 02:35:10|448.41|445.05|448.64|445.28|448.64|445.28|448.41|445.05|0
1652409320000|2022-05-13 02:35:20|448.72|445.36|448.79|445.43|448.79|445.43|448.72|445.36|0
1652409330000|2022-05-13 02:35:30|448.48|445.12|448.64|445.28|448.64|445.28|448.48|445.12|0
1652409340000|2022-05-13 02:35:40|448.48|445.12|448.48|445.12|448.48|445.12|448.48|445.12|0
1652409350000|2022-05-13 02:35:50|448.33|444.97|448.33|444.97|448.33|444.97|448.33|444.97|0
1652409360000|2022-05-13 02:36:00|448.48|445.12|448.48|445.12|448.48|445.12|448.41|445.05|0
1652409380000|2022-05-13 02:36:20|448.41|445.05|448.32|444.96|448.41|445.05|448.32|444.96|0
1652409400000|2022-05-13 02:36:40|448.41|445.05|448.41|445.05|448.41|445.05|448.41|445.05|0
1652409410000|2022-05-13 02:36:50|448.32|444.96|448.25|444.89|448.32|444.96|448.17|444.81|0
1652409420000|2022-05-13 02:37:00|448.1|444.74|448.01|444.65|448.1|444.74|447.86|444.5|0
1652409430000|2022-05-13 02:37:10|447.94|444.58|448.17|444.81|448.17|444.81|447.86|444.5|0
1652409440000|2022-05-13 02:37:20|448.01|444.65|448.01|444.65|448.01|444.65|448.01|444.65|0
1652409460000|2022-05-13 02:37:40|448.09|444.73|448.48|445.12|448.48|445.12|448.09|444.73|0
1652409470000|2022-05-13 02:37:50|448.32|444.96|448.4|445.04|448.4|445.04|448.32|444.96|0
1652409480000|2022-05-13 02:38:00|448.32|444.96|448.48|445.12|448.48|445.12|448.32|444.96|0
1652409490000|2022-05-13 02:38:10|448.63|445.27|448.79|445.43|448.79|445.43|448.63|445.27|0
1652409500000|2022-05-13 02:38:20|448.94|445.58|448.94|445.58|448.94|445.58|448.94|445.58|0
1652409510000|2022-05-13 02:38:30|449.03|445.67|449.1|445.74|449.1|445.74|449.03|445.67|0
1652409520000|2022-05-13 02:38:40|449.25|445.89|449.34|445.98|449.34|445.98|449.25|445.89|0
1652409530000|2022-05-13 02:38:50|449.41|446.05|449.57|446.21|449.57|446.21|449.41|446.05|0
1652409540000|2022-05-13 02:39:00|449.72|446.36|449.88|446.52|449.88|446.52|449.72|446.36|0
1652409550000|2022-05-13 02:39:10|449.57|446.21|449.72|446.36|449.72|446.36|449.57|446.21|0
1652409560000|2022-05-13 02:39:20|449.88|446.52|449.72|446.36|449.88|446.52|449.72|446.36|0
1652409570000|2022-05-13 02:39:30|449.88|446.52|449.88|446.52|449.88|446.52|449.88|446.52|0
1652409580000|2022-05-13 02:39:40|449.96|446.6|449.88|446.52|449.96|446.6|449.88|446.52|0
1652409600000|2022-05-13 02:40:00|449.56|446.2|449.41|446.05|449.56|446.2|449.41|446.05|0
1652409610000|2022-05-13 02:40:10|449.56|446.2|449.49|446.13|449.56|446.2|449.49|446.13|0
1652409620000|2022-05-13 02:40:20|449.56|446.2|449.56|446.2|449.56|446.2|449.56|446.2|0
1652409640000|2022-05-13 02:40:40|449.49|446.13|449.41|446.05|449.49|446.13|449.41|446.05|0
1652409660000|2022-05-13 02:41:00|449.25|445.89|449.1|445.74|449.25|445.89|448.94|445.58|0
1652409670000|2022-05-13 02:41:10|449.25|445.89|449.02|445.66|449.25|445.89|449.02|445.66|0
1652409680000|2022-05-13 02:41:20|448.79|445.43|448.79|445.43|448.79|445.43|448.79|445.43|0
1652409690000|2022-05-13 02:41:30|448.94|445.58|448.94|445.58|448.94|445.58|448.94|445.58|0
1652409700000|2022-05-13 02:41:40|449.1|445.74|449.1|445.74|449.1|445.74|449.1|445.74|0
1652409710000|2022-05-13 02:41:50|448.94|445.58|448.94|445.58|448.94|445.58|448.94|445.58|0
1652409720000|2022-05-13 02:42:00|448.79|445.43|448.71|445.35|448.79|445.43|448.71|445.35|0
1652409730000|2022-05-13 02:42:10|448.63|445.27|449.02|445.66|449.02|445.66|448.63|445.27|0
1652409740000|2022-05-13 02:42:20|448.94|445.58|449.1|445.74|449.1|445.74|448.94|445.58|0
1652409760000|2022-05-13 02:42:40|448.94|445.58|449.33|445.97|449.41|446.05|448.94|445.58|0
1652409770000|2022-05-13 02:42:50|449.41|446.05|449.41|446.05|449.41|446.05|449.41|446.05|0
1652409790000|2022-05-13 02:43:10|449.33|445.97|449.56|446.2|449.56|446.2|449.25|445.89|0
1652409800000|2022-05-13 02:43:20|449.41|446.05|449.41|446.05|449.41|446.05|449.41|446.05|0
1652409820000|2022-05-13 02:43:40|449.56|446.2|449.56|446.2|449.56|446.2|449.56|446.2|0
1652409830000|2022-05-13 02:43:50|449.41|446.05|449.25|445.89|449.41|446.05|449.25|445.89|0
1652409850000|2022-05-13 02:44:10|448.94|445.58|448.94|445.58|449.02|445.66|448.94|445.58|0
1652409860000|2022-05-13 02:44:20|449.1|445.74|449.18|445.82|449.18|445.82|449.1|445.74|0
1652409870000|2022-05-13 02:44:30|449.1|445.74|448.79|445.43|449.1|445.74|448.79|445.43|0
1652409880000|2022-05-13 02:44:40|448.71|445.35|448.87|445.51|448.87|445.51|448.71|445.35|0
1652409890000|2022-05-13 02:44:50|448.79|445.43|448.94|445.58|448.94|445.58|448.79|445.43|0
1652409900000|2022-05-13 02:45:00|448.87|445.51|449.02|445.66|449.02|445.66|448.87|445.51|0
1652409910000|2022-05-13 02:45:10|448.87|445.51|448.79|445.43|448.94|445.58|448.79|445.43|0
1652409920000|2022-05-13 02:45:20|448.71|445.35|448.71|445.35|448.71|445.35|448.71|445.35|0
1652409930000|2022-05-13 02:45:30|448.63|445.27|448.79|445.43|448.79|445.43|448.63|445.27|0
1652409940000|2022-05-13 02:45:40|448.63|445.27|448.63|445.27|448.63|445.27|448.63|445.27|0
1652409950000|2022-05-13 02:45:50|448.71|445.35|448.48|445.12|448.71|445.35|448.48|445.12|0
1652409960000|2022-05-13 02:46:00|448.4|445.04|448.32|444.96|448.4|445.04|448.32|444.96|0
1652409980000|2022-05-13 02:46:20|448.17|444.81|448.32|444.96|448.32|444.96|448.17|444.81|0
1652409990000|2022-05-13 02:46:30|448.56|445.2|448.63|445.27|448.63|445.27|448.56|445.2|0
1652410000000|2022-05-13 02:46:40|448.56|445.2|448.63|445.27|448.63|445.27|448.48|445.12|0
1652410010000|2022-05-13 02:46:50|448.48|445.12|448.48|445.12|448.48|445.12|448.48|445.12|0
1652410020000|2022-05-13 02:47:00|448.4|445.04|448.48|445.12|448.48|445.12|448.4|445.04|0
1652410030000|2022-05-13 02:47:10|448.4|445.04|448.56|445.2|448.56|445.2|448.4|445.04|0
1652410040000|2022-05-13 02:47:20|448.63|445.27|448.63|445.27|448.63|445.27|448.63|445.27|0
1652410050000|2022-05-13 02:47:30|448.79|445.43|448.87|445.51|448.87|445.51|448.79|445.43|0
1652410060000|2022-05-13 02:47:40|448.94|445.58|448.63|445.27|448.94|445.58|448.63|445.27|0
1652410100000|2022-05-13 02:48:20|448.79|445.43|448.79|445.43|448.79|445.43|448.79|445.43|0
1652410110000|2022-05-13 02:48:30|448.63|445.27|448.63|445.27|448.63|445.27|448.63|445.27|0
1652410130000|2022-05-13 02:48:50|448.71|445.35|448.63|445.27|448.78|445.42|448.63|445.27|0
1652410140000|2022-05-13 02:49:00|448.71|445.35|448.71|445.35|448.71|445.35|448.71|445.35|0
1652410150000|2022-05-13 02:49:10|448.78|445.42|448.94|445.58|448.94|445.58|448.78|445.42|0
1652410160000|2022-05-13 02:49:20|449.1|445.74|448.87|445.51|449.1|445.74|448.87|445.51|0
1652410170000|2022-05-13 02:49:30|448.78|445.42|448.78|445.42|448.87|445.51|448.78|445.42|0
1652410180000|2022-05-13 02:49:40|448.71|445.35|448.63|445.27|448.78|445.42|448.63|445.27|0
1652410200000|2022-05-13 02:50:00|448.78|445.42|448.78|445.42|448.78|445.42|448.78|445.42|0
1652410210000|2022-05-13 02:50:10|448.63|445.27|448.63|445.27|448.63|445.27|448.63|445.27|0
1652410220000|2022-05-13 02:50:20|448.55|445.19|448.63|445.27|448.63|445.27|448.55|445.19|0
1652410230000|2022-05-13 02:50:30|448.71|445.35|448.63|445.27|448.78|445.42|448.55|445.19|0
1652410250000|2022-05-13 02:50:50|448.47|445.11|448.78|445.42|448.78|445.42|448.47|445.11|0
1652410260000|2022-05-13 02:51:00|448.86|445.5|448.86|445.5|448.86|445.5|448.86|445.5|0
1652410270000|2022-05-13 02:51:10|448.78|445.42|448.78|445.42|448.86|445.5|448.78|445.42|0
1652410280000|2022-05-13 02:51:20|448.94|445.58|448.94|445.58|448.94|445.58|448.94|445.58|0
1652410290000|2022-05-13 02:51:30|448.86|445.5|449.09|445.73|449.09|445.73|448.86|445.5|0
1652410300000|2022-05-13 02:51:40|449.17|445.81|449.25|445.89|449.25|445.89|449.17|445.81|0
1652410310000|2022-05-13 02:51:50|449.17|445.81|449.09|445.73|449.17|445.81|449.09|445.73|0
1652410320000|2022-05-13 02:52:00|449.25|445.89|449.33|445.97|449.33|445.97|449.25|445.89|0
1652410330000|2022-05-13 02:52:10|449.25|445.89|449.25|445.89|449.25|445.89|449.25|445.89|0
1652410350000|2022-05-13 02:52:30|449.09|445.73|448.94|445.58|449.09|445.73|448.94|445.58|0
1652410360000|2022-05-13 02:52:40|448.86|445.5|448.78|445.42|448.86|445.5|448.78|445.42|0
1652410370000|2022-05-13 02:52:50|448.63|445.27|448.63|445.27|448.63|445.27|448.63|445.27|0
1652410380000|2022-05-13 02:53:00|448.47|445.11|448.63|445.27|448.63|445.27|448.47|445.11|0
1652410390000|2022-05-13 02:53:10|448.71|445.35|448.71|445.35|448.71|445.35|448.71|445.35|0
1652410400000|2022-05-13 02:53:20|448.78|445.42|448.78|445.42|448.78|445.42|448.78|445.42|0
1652410410000|2022-05-13 02:53:30|448.86|445.5|448.78|445.42|448.86|445.5|448.78|445.42|0
1652410420000|2022-05-13 02:53:40|448.86|445.5|448.78|445.42|448.86|445.5|448.78|445.42|0
1652410430000|2022-05-13 02:53:50|448.94|445.58|448.94|445.58|449.02|445.66|448.94|445.58|0
1652410440000|2022-05-13 02:54:00|448.86|445.5|448.78|445.42|448.86|445.5|448.78|445.42|0
1652410450000|2022-05-13 02:54:10|448.63|445.27|448.78|445.42|448.78|445.42|448.63|445.27|0
1652410460000|2022-05-13 02:54:20|448.71|445.35|448.47|445.11|448.71|445.35|448.47|445.11|0
1652410470000|2022-05-13 02:54:30|448.55|445.19|448.78|445.42|448.78|445.42|448.55|445.19|0
1652410490000|2022-05-13 02:54:50|448.94|445.58|448.94|445.58|448.94|445.58|448.94|445.58|0
1652410500000|2022-05-13 02:55:00|449.09|445.73|448.94|445.58|449.09|445.73|448.94|445.58|0
1652410510000|2022-05-13 02:55:10|448.86|445.5|448.78|445.42|448.86|445.5|448.78|445.42|0
1652410520000|2022-05-13 02:55:20|448.71|445.35|448.78|445.42|448.78|445.42|448.71|445.35|0
1652410530000|2022-05-13 02:55:30|448.63|445.27|448.94|445.58|448.94|445.58|448.63|445.27|0
1652410540000|2022-05-13 02:55:40|448.86|445.5|448.86|445.5|448.94|445.58|448.78|445.42|0
1652410550000|2022-05-13 02:55:50|448.94|445.58|448.94|445.58|448.94|445.58|448.86|445.5|0
1652410560000|2022-05-13 02:56:00|449.02|445.66|449.09|445.73|449.17|445.81|449.02|445.66|0
1652410580000|2022-05-13 02:56:20|448.94|445.58|448.94|445.58|448.94|445.58|448.94|445.58|0
1652410590000|2022-05-13 02:56:30|448.78|445.42|448.78|445.42|448.78|445.42|448.78|445.42|0
1652410600000|2022-05-13 02:56:40|448.71|445.35|448.78|445.42|448.78|445.42|448.71|445.35|0
1652410610000|2022-05-13 02:56:50|448.71|445.35|448.63|445.27|448.71|445.35|448.63|445.27|0
1652410620000|2022-05-13 02:57:00|448.71|445.35|448.78|445.42|448.78|445.42|448.71|445.35|0
1652410630000|2022-05-13 02:57:10|448.94|445.58|448.78|445.42|448.94|445.58|448.78|445.42|0
1652410650000|2022-05-13 02:57:30|448.71|445.35|448.78|445.42|448.78|445.42|448.71|445.35|0
1652410660000|2022-05-13 02:57:40|448.94|445.58|448.94|445.58|448.94|445.58|448.94|445.58|0
1652410670000|2022-05-13 02:57:50|449.09|445.73|449.09|445.73|449.09|445.73|449.09|445.73|0
1652410680000|2022-05-13 02:58:00|448.94|445.58|448.94|445.58|448.94|445.58|448.94|445.58|0
1652410690000|2022-05-13 02:58:10|448.86|445.5|448.86|445.5|448.94|445.58|448.86|445.5|0
1652410700000|2022-05-13 02:58:20|448.94|445.58|448.94|445.58|448.94|445.58|448.94|445.58|0
1652410730000|2022-05-13 02:58:50|448.71|445.35|448.63|445.27|448.71|445.35|448.63|445.27|0
1652410740000|2022-05-13 02:59:00|448.71|445.35|448.78|445.42|448.78|445.42|448.71|445.35|0
1652410760000|2022-05-13 02:59:20|448.86|445.5|448.86|445.5|448.86|445.5|448.86|445.5|0
1652410770000|2022-05-13 02:59:30|448.94|445.58|448.86|445.5|448.94|445.58|448.86|445.5|0
1652410780000|2022-05-13 02:59:40|448.78|445.42|448.63|445.27|448.78|445.42|448.63|445.27|0
1652410800000|2022-05-13 03:00:00|448.94|445.58|448.86|445.5|448.94|445.58|448.78|445.42|0
1652410810000|2022-05-13 03:00:10|448.78|445.42|448.62|445.26|448.78|445.42|448.62|445.26|0
1652410820000|2022-05-13 03:00:20|448.71|445.35|448.71|445.35|448.71|445.35|448.62|445.26|0
1652410830000|2022-05-13 03:00:30|448.62|445.26|448.55|445.19|448.62|445.26|448.55|445.19|0
1652410840000|2022-05-13 03:00:40|448.62|445.26|448.47|445.11|448.62|445.26|448.47|445.11|0
1652410850000|2022-05-13 03:00:50|448.31|444.95|448.31|444.95|448.31|444.95|448.31|444.95|0
1652410860000|2022-05-13 03:01:00|448.47|445.11|448.47|445.11|448.47|445.11|448.31|444.95|0
1652410870000|2022-05-13 03:01:10|448.4|445.04|448.4|445.04|448.4|445.04|448.31|444.95|0
1652410880000|2022-05-13 03:01:20|448.47|445.11|448.62|445.26|448.62|445.26|448.4|445.04|0
1652410890000|2022-05-13 03:01:30|448.55|445.19|448.71|445.35|448.71|445.35|448.55|445.19|0
1652410900000|2022-05-13 03:01:40|448.78|445.42|448.78|445.42|448.78|445.42|448.78|445.42|0
1652410910000|2022-05-13 03:01:50|448.86|445.5|448.78|445.42|448.86|445.5|448.78|445.42|0
1652410920000|2022-05-13 03:02:00|448.62|445.26|448.62|445.26|448.62|445.26|448.62|445.26|0
1652410930000|2022-05-13 03:02:10|448.55|445.19|448.62|445.26|448.62|445.26|448.55|445.19|0
1652410940000|2022-05-13 03:02:20|448.55|445.19|448.62|445.26|448.62|445.26|448.55|445.19|0
1652410950000|2022-05-13 03:02:30|448.78|445.42|449.09|445.73|449.09|445.73|448.62|445.26|0
1652410960000|2022-05-13 03:02:40|448.93|445.57|448.93|445.57|448.93|445.57|448.93|445.57|0
1652410970000|2022-05-13 03:02:50|449.09|445.73|449.09|445.73|449.09|445.73|449.09|445.73|0
1652410980000|2022-05-13 03:03:00|449.24|445.88|449.24|445.88|449.24|445.88|449.24|445.88|0
1652410990000|2022-05-13 03:03:10|449.09|445.73|449.09|445.73|449.09|445.73|449.09|445.73|0
1652411000000|2022-05-13 03:03:20|448.93|445.57|448.93|445.57|448.93|445.57|448.93|445.57|0
1652411020000|2022-05-13 03:03:40|449.09|445.73|449.09|445.73|449.09|445.73|449.09|445.73|0
1652411040000|2022-05-13 03:04:00|449.01|445.65|448.93|445.57|449.01|445.65|448.93|445.57|0
1652411090000|2022-05-13 03:04:50|449.09|445.73|449.09|445.73|449.09|445.73|449.09|445.73|0
1652411100000|2022-05-13 03:05:00|449.17|445.81|449.17|445.81|449.17|445.81|449.17|445.81|0
1652411110000|2022-05-13 03:05:10|449.09|445.73|448.93|445.57|449.09|445.73|448.93|445.57|0
1652411140000|2022-05-13 03:05:40|449.01|445.65|448.93|445.57|449.01|445.65|448.93|445.57|0
1652411170000|2022-05-13 03:06:10|448.47|445.11|448.47|445.11|448.47|445.11|448.47|445.11|0
1652411180000|2022-05-13 03:06:20|448.31|444.95|448|444.64|448.31|444.95|448|444.64|0
1652411190000|2022-05-13 03:06:30|447.93|444.57|447.85|444.49|448|444.64|447.85|444.49|0
1652411200000|2022-05-13 03:06:40|447.69|444.33|447.62|444.26|447.69|444.33|447.62|444.26|0
1652411210000|2022-05-13 03:06:50|447.54|444.18|447.38|444.02|447.54|444.18|447.38|444.02|0
1652411220000|2022-05-13 03:07:00|447.54|444.18|447.46|444.1|447.62|444.26|447.46|444.1|0
1652411230000|2022-05-13 03:07:10|447.38|444.02|447.38|444.02|447.38|444.02|447.38|444.02|0
1652411240000|2022-05-13 03:07:20|447.23|443.87|447.31|443.95|447.31|443.95|447.23|443.87|0
1652411250000|2022-05-13 03:07:30|447.23|443.87|447.31|443.95|447.38|444.02|447.23|443.87|0
1652411260000|2022-05-13 03:07:40|447.07|443.71|446.92|443.56|447.07|443.71|446.92|443.56|0
1652411270000|2022-05-13 03:07:50|446.76|443.4|446.76|443.4|446.84|443.48|446.76|443.4|0
1652411280000|2022-05-13 03:08:00|446.45|443.09|446.61|443.25|446.69|443.33|446.45|443.09|0
1652411290000|2022-05-13 03:08:10|446.76|443.4|446.92|443.56|446.92|443.56|446.76|443.4|0
1652411300000|2022-05-13 03:08:20|447|443.64|446.92|443.56|447.07|443.71|446.92|443.56|0
1652411310000|2022-05-13 03:08:30|446.76|443.4|446.61|443.25|446.76|443.4|446.61|443.25|0
1652411320000|2022-05-13 03:08:40|446.45|443.09|446.53|443.17|446.53|443.17|446.45|443.09|0
1652411330000|2022-05-13 03:08:50|446.45|443.09|446.3|442.94|446.61|443.25|446.3|442.94|0
1652411340000|2022-05-13 03:09:00|446.22|442.86|446.14|442.78|446.3|442.94|446.14|442.78|0
1652411350000|2022-05-13 03:09:10|446.3|442.94|446.3|442.94|446.3|442.94|446.3|442.94|0
1652411360000|2022-05-13 03:09:20|446.45|443.09|446.61|443.25|446.61|443.25|446.45|443.09|0
1652411370000|2022-05-13 03:09:30|446.53|443.17|446.53|443.17|446.61|443.25|446.53|443.17|0
1652411380000|2022-05-13 03:09:40|446.61|443.25|446.45|443.09|446.61|443.25|446.45|443.09|0
1652411390000|2022-05-13 03:09:50|446.61|443.25|446.61|443.25|446.61|443.25|446.61|443.25|0
1652411400000|2022-05-13 03:10:00|446.53|443.17|446.76|443.4|446.76|443.4|446.53|443.17|0
1652411410000|2022-05-13 03:10:10|446.92|443.56|446.84|443.48|446.92|443.56|446.84|443.48|0
1652411420000|2022-05-13 03:10:20|446.92|443.56|446.92|443.56|446.92|443.56|446.84|443.48|0
1652411430000|2022-05-13 03:10:30|446.84|443.48|447.15|443.79|447.15|443.79|446.84|443.48|0
1652411440000|2022-05-13 03:10:40|447.23|443.87|446.76|443.4|447.23|443.87|446.76|443.4|0
1652411450000|2022-05-13 03:10:50|447.07|443.71|446.92|443.56|447.07|443.71|446.92|443.56|0
1652411460000|2022-05-13 03:11:00|446.76|443.4|446.61|443.25|446.76|443.4|446.61|443.25|0
1652411480000|2022-05-13 03:11:20|446.76|443.4|446.61|443.25|446.76|443.4|446.61|443.25|0
1652411490000|2022-05-13 03:11:30|446.76|443.4|446.69|443.33|446.76|443.4|446.69|443.33|0
1652411500000|2022-05-13 03:11:40|446.76|443.4|446.92|443.56|446.92|443.56|446.76|443.4|0
1652411510000|2022-05-13 03:11:50|447.07|443.71|447.07|443.71|447.07|443.71|447.07|443.71|0
1652411530000|2022-05-13 03:12:10|447.15|443.79|447.15|443.79|447.15|443.79|447.15|443.79|0
1652411540000|2022-05-13 03:12:20|446.92|443.56|447.07|443.71|447.07|443.71|446.92|443.56|0
1652411550000|2022-05-13 03:12:30|447.38|444.02|447.23|443.87|447.38|444.02|447.23|443.87|0
1652411560000|2022-05-13 03:12:40|447.31|443.95|447.38|444.02|447.38|444.02|447.31|443.95|0
1652411570000|2022-05-13 03:12:50|447.31|443.95|447.23|443.87|447.38|444.02|447.23|443.87|0
1652411580000|2022-05-13 03:13:00|447.22|443.86|447.22|443.86|447.22|443.86|447.22|443.86|0
1652411590000|2022-05-13 03:13:10|447.07|443.71|446.84|443.48|447.07|443.71|446.84|443.48|0
1652411600000|2022-05-13 03:13:20|446.76|443.4|446.76|443.4|446.84|443.48|446.76|443.4|0
1652411610000|2022-05-13 03:13:30|446.84|443.48|446.84|443.48|446.84|443.48|446.76|443.4|0
1652411620000|2022-05-13 03:13:40|447|443.64|446.45|443.09|447|443.64|446.45|443.09|0
1652411630000|2022-05-13 03:13:50|446.38|443.02|446.3|442.94|446.38|443.02|446.3|442.94|0
1652411650000|2022-05-13 03:14:10|446.45|443.09|446.38|443.02|446.45|443.09|446.38|443.02|0
1652411660000|2022-05-13 03:14:20|446.3|442.94|446.14|442.78|446.3|442.94|446.14|442.78|0
1652411670000|2022-05-13 03:14:30|446.3|442.94|446.3|442.94|446.3|442.94|446.3|442.94|0
1652411690000|2022-05-13 03:14:50|446.22|442.86|446.3|442.94|446.3|442.94|446.22|442.86|0
1652411700000|2022-05-13 03:15:00|446.14|442.78|446.14|442.78|446.14|442.78|446.14|442.78|0
1652411710000|2022-05-13 03:15:10|446.07|442.71|445.83|442.47|446.07|442.71|445.83|442.47|0
1652411720000|2022-05-13 03:15:20|445.99|442.63|445.99|442.63|445.99|442.63|445.99|442.63|0
1652411730000|2022-05-13 03:15:30|446.14|442.78|446.14|442.78|446.14|442.78|446.14|442.78|0
1652411740000|2022-05-13 03:15:40|446.07|442.71|446.07|442.71|446.07|442.71|446.07|442.71|0
1652411750000|2022-05-13 03:15:50|445.99|442.63|445.99|442.63|446.14|442.78|445.99|442.63|0
1652411760000|2022-05-13 03:16:00|445.83|442.47|445.99|442.63|445.99|442.63|445.83|442.47|0
1652411770000|2022-05-13 03:16:10|446.14|442.78|445.99|442.63|446.14|442.78|445.99|442.63|0
1652411780000|2022-05-13 03:16:20|445.91|442.55|445.06|441.7|445.91|442.55|445.06|441.7|0
1652411790000|2022-05-13 03:16:30|444.91|441.55|443.21|439.85|444.91|441.55|443.21|439.85|0
1652411800000|2022-05-13 03:16:40|443.36|440|443.36|440|443.52|440.16|443.36|440|0
1652411810000|2022-05-13 03:16:50|442.75|439.39|442.83|439.47|442.9|439.54|442.75|439.39|0
1652411820000|2022-05-13 03:17:00|442.9|439.54|443.06|439.7|443.06|439.7|442.9|439.54|0
1652411830000|2022-05-13 03:17:10|443.21|439.85|443.21|439.85|443.21|439.85|443.21|439.85|0
1652411840000|2022-05-13 03:17:20|443.29|439.93|443.36|440|443.67|440.31|443.29|439.93|0
1652411850000|2022-05-13 03:17:30|443.21|439.85|443.52|440.16|443.52|440.16|443.21|439.85|0
1652411860000|2022-05-13 03:17:40|443.6|440.24|443.67|440.31|443.83|440.47|443.6|440.24|0
1652411870000|2022-05-13 03:17:50|443.6|440.24|443.67|440.31|443.67|440.31|443.6|440.24|0
1652411880000|2022-05-13 03:18:00|443.6|440.24|443.67|440.31|443.67|440.31|443.6|440.24|0
1652411890000|2022-05-13 03:18:10|443.36|440|443.21|439.85|443.36|440|443.21|439.85|0
1652411900000|2022-05-13 03:18:20|443.06|439.7|443.06|439.7|443.21|439.85|443.06|439.7|0
1652411910000|2022-05-13 03:18:30|442.75|439.39|442.75|439.39|442.75|439.39|442.75|439.39|0
1652411920000|2022-05-13 03:18:40|443.21|439.85|443.52|440.16|443.52|440.16|443.21|439.85|0
1652411930000|2022-05-13 03:18:50|443.36|440|443.52|440.16|443.52|440.16|443.36|440|0
1652411940000|2022-05-13 03:19:00|443.21|439.85|443.06|439.7|443.21|439.85|443.06|439.7|0
1652411950000|2022-05-13 03:19:10|442.9|439.54|443.06|439.7|443.06|439.7|442.9|439.54|0
1652411960000|2022-05-13 03:19:20|442.9|439.54|442.9|439.54|442.9|439.54|442.9|439.54|0
1652411970000|2022-05-13 03:19:30|442.75|439.39|442.44|439.08|442.75|439.39|442.44|439.08|0
1652411980000|2022-05-13 03:19:40|442.59|439.23|442.75|439.39|442.75|439.39|442.59|439.23|0
1652411990000|2022-05-13 03:19:50|442.59|439.23|442.59|439.23|442.59|439.23|442.44|439.08|0
1652412000000|2022-05-13 03:20:00|442.52|439.16|442.59|439.23|442.75|439.39|442.52|439.16|0
1652412010000|2022-05-13 03:20:10|442.44|439.08|442.59|439.23|442.59|439.23|442.44|439.08|0
1652412020000|2022-05-13 03:20:20|442.67|439.31|442.75|439.39|442.83|439.47|442.67|439.31|0
1652412030000|2022-05-13 03:20:30|442.59|439.23|442.59|439.23|442.59|439.23|442.59|439.23|0
1652412040000|2022-05-13 03:20:40|442.75|439.39|442.9|439.54|442.9|439.54|442.75|439.39|0
1652412050000|2022-05-13 03:20:50|442.75|439.39|442.9|439.54|442.9|439.54|442.75|439.39|0
1652412060000|2022-05-13 03:21:00|442.75|439.39|442.59|439.23|442.75|439.39|442.59|439.23|0
1652412070000|2022-05-13 03:21:10|442.9|439.54|442.75|439.39|442.9|439.54|442.75|439.39|0
1652412080000|2022-05-13 03:21:20|442.67|439.31|442.59|439.23|442.67|439.31|442.59|439.23|0
1652412090000|2022-05-13 03:21:30|442.9|439.54|442.9|439.54|442.9|439.54|442.9|439.54|0
1652412100000|2022-05-13 03:21:40|442.75|439.39|442.75|439.39|442.75|439.39|442.75|439.39|0
1652412110000|2022-05-13 03:21:50|442.9|439.54|443.05|439.69|443.05|439.69|442.9|439.54|0
1652412120000|2022-05-13 03:22:00|442.67|439.31|442.44|439.08|442.67|439.31|442.44|439.08|0
1652412130000|2022-05-13 03:22:10|442.36|439|442.29|438.93|442.36|439|442.29|438.93|0
1652412140000|2022-05-13 03:22:20|441.82|438.46|441.52|438.16|441.82|438.46|441.36|438|0
1652412150000|2022-05-13 03:22:30|441.36|438|441.52|438.16|441.52|438.16|441.29|437.93|0
1652412160000|2022-05-13 03:22:40|441.36|438|441.21|437.85|441.36|438|441.06|437.7|0
1652412170000|2022-05-13 03:22:50|441.06|437.7|441.21|437.85|441.21|437.85|441.06|437.7|0
1652412180000|2022-05-13 03:23:00|441.29|437.93|441.36|438|441.52|438.16|441.29|437.93|0
1652412190000|2022-05-13 03:23:10|441.52|438.16|441.52|438.16|441.52|438.16|441.52|438.16|0
1652412200000|2022-05-13 03:23:20|441.36|438|441.36|438|441.36|438|441.36|438|0
1652412210000|2022-05-13 03:23:30|441.52|438.16|441.36|438|441.52|438.16|441.21|437.85|0
1652412220000|2022-05-13 03:23:40|441.21|437.85|441.06|437.7|441.36|438|441.06|437.7|0
1652412230000|2022-05-13 03:23:50|440.9|437.54|440.75|437.39|440.9|437.54|440.75|437.39|0
1652412240000|2022-05-13 03:24:00|440.6|437.24|440.6|437.24|440.6|437.24|440.6|437.24|0
1652412250000|2022-05-13 03:24:10|440.75|437.39|440.68|437.32|440.75|437.39|440.68|437.32|0
1652412260000|2022-05-13 03:24:20|440.6|437.24|440.6|437.24|440.6|437.24|440.44|437.08|0
1652412270000|2022-05-13 03:24:30|440.75|437.39|440.9|437.54|440.9|437.54|440.75|437.39|0
1652412280000|2022-05-13 03:24:40|440.75|437.39|440.37|437.01|440.75|437.39|440.37|437.01|0
1652412290000|2022-05-13 03:24:50|440.44|437.08|440.44|437.08|440.6|437.24|440.44|437.08|0
1652412300000|2022-05-13 03:25:00|440.52|437.16|440.75|437.39|440.75|437.39|440.52|437.16|0
1652412310000|2022-05-13 03:25:10|440.9|437.54|440.83|437.47|440.9|437.54|440.83|437.47|0
1652412320000|2022-05-13 03:25:20|440.9|437.54|440.98|437.62|440.98|437.62|440.83|437.47|0
1652412330000|2022-05-13 03:25:30|441.06|437.7|441.36|438|441.36|438|441.06|437.7|0
1652412340000|2022-05-13 03:25:40|441.44|438.08|441.52|438.16|441.52|438.16|441.36|438|0
1652412360000|2022-05-13 03:26:00|441.6|438.24|441.67|438.31|441.67|438.31|441.52|438.16|0
1652412370000|2022-05-13 03:26:10|441.82|438.46|441.82|438.46|441.98|438.62|441.82|438.46|0
1652412380000|2022-05-13 03:26:20|441.98|438.62|441.82|438.46|441.98|438.62|441.67|438.31|0
1652412400000|2022-05-13 03:26:40|441.98|438.62|441.98|438.62|442.13|438.77|441.98|438.62|0
1652412410000|2022-05-13 03:26:50|441.82|438.46|441.82|438.46|441.82|438.46|441.82|438.46|0
1652412420000|2022-05-13 03:27:00|441.75|438.39|441.44|438.08|441.75|438.39|441.44|438.08|0
1652412430000|2022-05-13 03:27:10|441.36|438|441.44|438.08|441.51|438.15|441.36|438|0
1652412440000|2022-05-13 03:27:20|441.36|438|440.75|437.39|441.36|438|440.75|437.39|0
1652412450000|2022-05-13 03:27:30|440.83|437.47|441.21|437.85|441.21|437.85|440.83|437.47|0
1652412460000|2022-05-13 03:27:40|441.36|438|440.59|437.23|441.36|438|440.59|437.23|0
1652412470000|2022-05-13 03:27:50|440.75|437.39|440.59|437.23|440.9|437.54|440.59|437.23|0
1652412480000|2022-05-13 03:28:00|440.37|437.01|440.75|437.39|440.75|437.39|440.29|436.93|0
1652412490000|2022-05-13 03:28:10|440.59|437.23|440.44|437.08|440.9|437.54|440.44|437.08|0
1652412500000|2022-05-13 03:28:20|440.67|437.31|440.83|437.47|440.83|437.47|440.67|437.31|0
1652412510000|2022-05-13 03:28:30|440.75|437.39|440.75|437.39|440.75|437.39|440.75|437.39|0
1652412520000|2022-05-13 03:28:40|440.59|437.23|440.59|437.23|440.59|437.23|440.44|437.08|0
1652412530000|2022-05-13 03:28:50|440.52|437.16|440.59|437.23|440.75|437.39|440.52|437.16|0
1652412540000|2022-05-13 03:29:00|440.75|437.39|440.59|437.23|440.75|437.39|440.59|437.23|0
1652412550000|2022-05-13 03:29:10|440.75|437.39|440.44|437.08|440.75|437.39|440.44|437.08|0
1652412570000|2022-05-13 03:29:30|440.29|436.93|440.29|436.93|440.37|437.01|440.29|436.93|0
1652412580000|2022-05-13 03:29:40|440.44|437.08|440.29|436.93|440.44|437.08|440.29|436.93|0
1652412590000|2022-05-13 03:29:50|440.44|437.08|440.44|437.08|440.44|437.08|440.44|437.08|0
1652412600000|2022-05-13 03:30:00|440.29|436.93|440.29|436.93|440.44|437.08|440.29|436.93|0
1652412610000|2022-05-13 03:30:10|440.13|436.77|440.13|436.77|440.13|436.77|440.13|436.77|0
1652412620000|2022-05-13 03:30:20|439.98|436.62|440.37|437.01|440.44|437.08|439.98|436.62|0
1652412630000|2022-05-13 03:30:30|440.29|436.93|439.98|436.62|440.29|436.93|439.98|436.62|0
1652412640000|2022-05-13 03:30:40|439.67|436.31|439.67|436.31|439.67|436.31|439.67|436.31|0
1652412650000|2022-05-13 03:30:50|439.45|436.09|437.99|434.63|439.45|436.09|437.99|434.63|0
1652412660000|2022-05-13 03:31:00|438.3|434.94|438.91|435.55|438.91|435.55|438.3|434.94|0
1652412670000|2022-05-13 03:31:10|438.76|435.4|438.3|434.94|438.91|435.55|438.3|434.94|0
1652412680000|2022-05-13 03:31:20|438.6|435.24|438.3|434.94|438.6|435.24|438.3|434.94|0
1652412690000|2022-05-13 03:31:30|438.14|434.78|437.99|434.63|438.14|434.78|437.99|434.63|0
1652412700000|2022-05-13 03:31:40|438.07|434.71|437.99|434.63|438.14|434.78|437.99|434.63|0
1652412710000|2022-05-13 03:31:50|437.84|434.48|437.99|434.63|437.99|434.63|437.84|434.48|0
1652412720000|2022-05-13 03:32:00|438.14|434.78|439.06|435.7|439.06|435.7|438.14|434.78|0
1652412730000|2022-05-13 03:32:10|438.75|435.39|438.75|435.39|438.91|435.55|438.75|435.39|0
1652412740000|2022-05-13 03:32:20|438.99|435.63|438.75|435.39|438.99|435.63|438.75|435.39|0
1652412760000|2022-05-13 03:32:40|438.83|435.47|439.06|435.7|439.06|435.7|438.83|435.47|0
1652412770000|2022-05-13 03:32:50|438.91|435.55|438.91|435.55|438.91|435.55|438.91|435.55|0
1652412780000|2022-05-13 03:33:00|438.83|435.47|438.91|435.55|438.99|435.63|438.83|435.47|0
1652412790000|2022-05-13 03:33:10|438.83|435.47|438.68|435.32|438.83|435.47|438.68|435.32|0
1652412800000|2022-05-13 03:33:20|438.6|435.24|438.6|435.24|438.6|435.24|438.14|434.78|0
1652412810000|2022-05-13 03:33:30|438.22|434.86|438.3|434.94|438.38|435.02|438.22|434.86|0
1652412820000|2022-05-13 03:33:40|438.45|435.09|438.6|435.24|438.6|435.24|438.45|435.09|0
1652412830000|2022-05-13 03:33:50|438.45|435.09|438.53|435.17|438.6|435.24|438.45|435.09|0
1652412840000|2022-05-13 03:34:00|438.37|435.01|438.6|435.24|438.6|435.24|438.3|434.94|0
1652412850000|2022-05-13 03:34:10|438.45|435.09|438.45|435.09|438.45|435.09|438.45|435.09|0
1652412860000|2022-05-13 03:34:20|438.37|435.01|438.6|435.24|438.6|435.24|438.37|435.01|0
1652412870000|2022-05-13 03:34:30|438.75|435.39|438.6|435.24|438.75|435.39|438.6|435.24|0
1652412880000|2022-05-13 03:34:40|438.53|435.17|438.53|435.17|438.53|435.17|438.53|435.17|0
1652412890000|2022-05-13 03:34:50|438.45|435.09|438.6|435.24|438.75|435.39|438.45|435.09|0
1652412900000|2022-05-13 03:35:00|438.53|435.17|438.6|435.24|438.6|435.24|438.45|435.09|0
1652412910000|2022-05-13 03:35:10|438.45|435.09|438.45|435.09|438.6|435.24|438.45|435.09|0
1652412920000|2022-05-13 03:35:20|438.6|435.24|438.6|435.24|438.6|435.24|438.6|435.24|0
1652412930000|2022-05-13 03:35:30|438.75|435.39|438.6|435.24|438.75|435.39|438.6|435.24|0
1652412940000|2022-05-13 03:35:40|438.75|435.39|438.6|435.24|438.75|435.39|438.6|435.24|0
1652412950000|2022-05-13 03:35:50|438.45|435.09|438.45|435.09|438.45|435.09|438.37|435.01|0
1652412960000|2022-05-13 03:36:00|438.6|435.24|438.99|435.63|438.99|435.63|438.6|435.24|0
1652412970000|2022-05-13 03:36:10|439.06|435.7|438.91|435.55|439.06|435.7|438.91|435.55|0
1652412980000|2022-05-13 03:36:20|438.75|435.39|439.06|435.7|439.06|435.7|438.75|435.39|0
1652412990000|2022-05-13 03:36:30|438.83|435.47|438.99|435.63|438.99|435.63|438.83|435.47|0
1652413000000|2022-05-13 03:36:40|439.14|435.78|439.21|435.85|439.21|435.85|439.06|435.7|0
1652413010000|2022-05-13 03:36:50|439.06|435.7|439.06|435.7|439.06|435.7|439.06|435.7|0
1652413020000|2022-05-13 03:37:00|438.99|435.63|438.99|435.63|439.06|435.7|438.91|435.55|0
1652413040000|2022-05-13 03:37:20|438.91|435.55|438.91|435.55|438.91|435.55|438.91|435.55|0
1652413050000|2022-05-13 03:37:30|438.83|435.47|438.6|435.24|438.83|435.47|438.6|435.24|0
1652413060000|2022-05-13 03:37:40|438.29|434.93|438.14|434.78|438.29|434.93|438.14|434.78|0
1652413080000|2022-05-13 03:38:00|438.29|434.93|438.14|434.78|438.29|434.93|438.14|434.78|0
1652413090000|2022-05-13 03:38:10|438.22|434.86|438.14|434.78|438.29|434.93|438.14|434.78|0
1652413100000|2022-05-13 03:38:20|438.29|434.93|438.29|434.93|438.29|434.93|438.14|434.78|0
1652413110000|2022-05-13 03:38:30|438.22|434.86|438.14|434.78|438.22|434.86|438.14|434.78|0
1652413120000|2022-05-13 03:38:40|437.99|434.63|438.22|434.86|438.22|434.86|437.99|434.63|0
1652413130000|2022-05-13 03:38:50|438.37|435.01|438.07|434.71|438.37|435.01|438.07|434.71|0
1652413140000|2022-05-13 03:39:00|438.14|434.78|438.14|434.78|438.14|434.78|438.14|434.78|0
1652413160000|2022-05-13 03:39:20|438.29|434.93|437.99|434.63|438.37|435.01|437.99|434.63|0
1652413170000|2022-05-13 03:39:30|438.22|434.86|438.29|434.93|438.29|434.93|438.14|434.78|0
1652413180000|2022-05-13 03:39:40|438.45|435.09|438.6|435.24|438.6|435.24|438.45|435.09|0
1652413190000|2022-05-13 03:39:50|438.75|435.39|438.9|435.54|438.9|435.54|438.75|435.39|0
1652413200000|2022-05-13 03:40:00|438.37|435.01|438.45|435.09|438.45|435.09|438.37|435.01|0
1652413210000|2022-05-13 03:40:10|438.37|435.01|438.29|434.93|438.37|435.01|438.29|434.93|0
1652413220000|2022-05-13 03:40:20|438.14|434.78|437.99|434.63|438.14|434.78|437.99|434.63|0
1652413240000|2022-05-13 03:40:40|437.83|434.47|438.14|434.78|438.14|434.78|437.83|434.47|0
1652413250000|2022-05-13 03:40:50|438.07|434.71|438.14|434.78|438.14|434.78|438.07|434.71|0
1652413260000|2022-05-13 03:41:00|437.99|434.63|437.91|434.55|437.99|434.63|437.83|434.47|0
1652413270000|2022-05-13 03:41:10|437.99|434.63|437.83|434.47|437.99|434.63|437.83|434.47|0
1652413280000|2022-05-13 03:41:20|437.68|434.32|437.68|434.32|437.68|434.32|437.68|434.32|0
1652413290000|2022-05-13 03:41:30|437.83|434.47|437.99|434.63|437.99|434.63|437.83|434.47|0
1652413300000|2022-05-13 03:41:40|437.83|434.47|438.14|434.78|438.14|434.78|437.83|434.47|0
1652413310000|2022-05-13 03:41:50|438.07|434.71|437.99|434.63|438.14|434.78|437.99|434.63|0
1652413320000|2022-05-13 03:42:00|438.14|434.78|438.29|434.93|438.29|434.93|438.14|434.78|0
1652413330000|2022-05-13 03:42:10|438.44|435.08|438.29|434.93|438.44|435.08|438.29|434.93|0
1652413340000|2022-05-13 03:42:20|438.44|435.08|438.37|435.01|438.44|435.08|438.29|434.93|0
1652413350000|2022-05-13 03:42:30|438.44|435.08|438.14|434.78|438.44|435.08|438.14|434.78|0
1652413360000|2022-05-13 03:42:40|437.99|434.63|438.14|434.78|438.14|434.78|437.99|434.63|0
1652413370000|2022-05-13 03:42:50|438.29|434.93|438.07|434.71|438.29|434.93|438.07|434.71|0
1652413380000|2022-05-13 03:43:00|437.99|434.63|437.99|434.63|438.14|434.78|437.99|434.63|0
1652413390000|2022-05-13 03:43:10|437.91|434.55|438.14|434.78|438.14|434.78|437.91|434.55|0
1652413400000|2022-05-13 03:43:20|438.22|434.86|438.29|434.93|438.29|434.93|438.22|434.86|0
1652413420000|2022-05-13 03:43:40|438.14|434.78|437.99|434.63|438.14|434.78|437.99|434.63|0
1652413430000|2022-05-13 03:43:50|438.14|434.78|437.99|434.63|438.14|434.78|437.99|434.63|0
1652413440000|2022-05-13 03:44:00|438.14|434.78|438.14|434.78|438.14|434.78|437.99|434.63|0
1652413450000|2022-05-13 03:44:10|437.99|434.63|437.83|434.47|438.14|434.78|437.83|434.47|0
1652413460000|2022-05-13 03:44:20|437.99|434.63|437.99|434.63|437.99|434.63|437.99|434.63|0
1652413470000|2022-05-13 03:44:30|438.14|434.78|438.14|434.78|438.14|434.78|438.14|434.78|0
1652413490000|2022-05-13 03:44:50|438.29|434.93|437.99|434.63|438.29|434.93|437.99|434.63|0
1652413500000|2022-05-13 03:45:00|437.83|434.47|437.99|434.63|437.99|434.63|437.83|434.47|0
1652413520000|2022-05-13 03:45:20|438.06|434.7|438.29|434.93|438.29|434.93|438.06|434.7|0
1652413560000|2022-05-13 03:46:00|438.75|435.39|438.75|435.39|438.75|435.39|438.75|435.39|0
1652413570000|2022-05-13 03:46:10|438.9|435.54|438.75|435.39|438.9|435.54|438.75|435.39|0
1652413580000|2022-05-13 03:46:20|438.52|435.16|438.75|435.39|438.75|435.39|438.52|435.16|0
1652413590000|2022-05-13 03:46:30|438.83|435.47|438.83|435.47|438.83|435.47|438.83|435.47|0
1652413600000|2022-05-13 03:46:40|438.75|435.39|439.05|435.69|439.05|435.69|438.75|435.39|0
1652413610000|2022-05-13 03:46:50|438.75|435.39|438.9|435.54|438.9|435.54|438.75|435.39|0
1652413620000|2022-05-13 03:47:00|438.75|435.39|438.44|435.08|438.75|435.39|438.44|435.08|0
1652413630000|2022-05-13 03:47:10|438.6|435.24|438.6|435.24|438.6|435.24|438.6|435.24|0
1652413640000|2022-05-13 03:47:20|438.75|435.39|438.9|435.54|438.9|435.54|438.75|435.39|0
1652413650000|2022-05-13 03:47:30|439.05|435.69|439.21|435.85|439.21|435.85|439.05|435.69|0
1652413660000|2022-05-13 03:47:40|439.05|435.69|439.36|436|439.51|436.15|439.05|435.69|0
1652413670000|2022-05-13 03:47:50|439.51|436.15|439.67|436.31|439.67|436.31|439.51|436.15|0
1652413680000|2022-05-13 03:48:00|439.82|436.46|440.13|436.77|440.13|436.77|439.82|436.46|0
1652413690000|2022-05-13 03:48:10|439.97|436.61|440.13|436.77|440.13|436.77|439.97|436.61|0
1652413700000|2022-05-13 03:48:20|440.05|436.69|439.9|436.54|440.05|436.69|439.9|436.54|0
1652413710000|2022-05-13 03:48:30|439.97|436.61|440.05|436.69|440.05|436.69|439.9|436.54|0
1652413720000|2022-05-13 03:48:40|439.97|436.61|440.36|437|440.36|437|439.97|436.61|0
1652413730000|2022-05-13 03:48:50|440.43|437.07|440.28|436.92|440.43|437.07|440.13|436.77|0
1652413740000|2022-05-13 03:49:00|440.43|437.07|440.43|437.07|440.43|437.07|440.43|437.07|0
1652413750000|2022-05-13 03:49:10|440.82|437.46|440.89|437.53|441.05|437.69|440.82|437.46|0
1652413760000|2022-05-13 03:49:20|441.28|437.92|441.12|437.76|441.28|437.92|441.12|437.76|0
1652413770000|2022-05-13 03:49:30|441.05|437.69|440.58|437.22|441.05|437.69|440.58|437.22|0
1652413780000|2022-05-13 03:49:40|440.66|437.3|441.04|437.68|441.04|437.68|440.66|437.3|0
1652413790000|2022-05-13 03:49:50|440.89|437.53|441.04|437.68|441.04|437.68|440.89|437.53|0
1652413800000|2022-05-13 03:50:00|440.97|437.61|441.04|437.68|441.04|437.68|440.97|437.61|0
1652413810000|2022-05-13 03:50:10|441.2|437.84|441.35|437.99|441.35|437.99|441.2|437.84|0
1652413820000|2022-05-13 03:50:20|441.28|437.92|441.2|437.84|441.28|437.92|441.2|437.84|0
1652413830000|2022-05-13 03:50:30|441.04|437.68|440.89|437.53|441.04|437.68|440.82|437.46|0
1652413840000|2022-05-13 03:50:40|440.74|437.38|440.89|437.53|440.89|437.53|440.74|437.38|0
1652413850000|2022-05-13 03:50:50|440.74|437.38|440.74|437.38|440.74|437.38|440.74|437.38|0
1652413860000|2022-05-13 03:51:00|440.58|437.22|440.58|437.22|440.58|437.22|440.58|437.22|0
1652413870000|2022-05-13 03:51:10|440.43|437.07|440.82|437.46|440.82|437.46|440.43|437.07|0
1652413880000|2022-05-13 03:51:20|440.74|437.38|440.74|437.38|440.74|437.38|440.74|437.38|0
1652413890000|2022-05-13 03:51:30|440.58|437.22|440.66|437.3|440.82|437.46|440.58|437.22|0
1652413900000|2022-05-13 03:51:40|440.58|437.22|440.58|437.22|440.58|437.22|440.58|437.22|0
1652413920000|2022-05-13 03:52:00|440.43|437.07|440.43|437.07|440.43|437.07|440.43|437.07|0
1652413930000|2022-05-13 03:52:10|440.58|437.22|440.43|437.07|440.58|437.22|440.43|437.07|0
1652413940000|2022-05-13 03:52:20|440.58|437.22|440.51|437.15|440.58|437.22|440.51|437.15|0
1652413950000|2022-05-13 03:52:30|440.43|437.07|440.58|437.22|440.58|437.22|440.43|437.07|0
1652413960000|2022-05-13 03:52:40|440.43|437.07|440.28|436.92|440.43|437.07|440.28|436.92|0
1652413970000|2022-05-13 03:52:50|440.43|437.07|440.43|437.07|440.43|437.07|440.28|436.92|0
1652413980000|2022-05-13 03:53:00|440.36|437|440.2|436.84|440.36|437|440.2|436.84|0
1652413990000|2022-05-13 03:53:10|440.28|436.92|440.28|436.92|440.28|436.92|440.2|436.84|0
1652414000000|2022-05-13 03:53:20|440.43|437.07|440.89|437.53|440.89|437.53|440.43|437.07|0
1652414010000|2022-05-13 03:53:30|440.74|437.38|440.89|437.53|440.89|437.53|440.74|437.38|0
1652414030000|2022-05-13 03:53:50|441.04|437.68|441.35|437.99|441.35|437.99|441.04|437.68|0
1652414040000|2022-05-13 03:54:00|441.5|438.14|441.66|438.3|441.66|438.3|441.5|438.14|0
1652414050000|2022-05-13 03:54:10|441.81|438.45|441.89|438.53|441.89|438.53|441.81|438.45|0
1652414060000|2022-05-13 03:54:20|441.81|438.45|441.66|438.3|441.81|438.45|441.66|438.3|0
1652414070000|2022-05-13 03:54:30|441.81|438.45|441.81|438.45|441.81|438.45|441.66|438.3|0
1652414080000|2022-05-13 03:54:40|441.96|438.6|441.89|438.53|441.96|438.6|441.89|438.53|0
1652414090000|2022-05-13 03:54:50|441.5|438.14|441.81|438.45|441.81|438.45|441.5|438.14|0
1652414100000|2022-05-13 03:55:00|441.66|438.3|441.66|438.3|441.66|438.3|441.66|438.3|0
1652414110000|2022-05-13 03:55:10|441.5|438.14|441.5|438.14|441.58|438.22|441.5|438.14|0
1652414120000|2022-05-13 03:55:20|441.43|438.07|441.28|437.92|441.43|438.07|441.28|437.92|0
1652414130000|2022-05-13 03:55:30|441.35|437.99|441.28|437.92|441.35|437.99|441.28|437.92|0
1652414140000|2022-05-13 03:55:40|441.35|437.99|441.35|437.99|441.35|437.99|441.35|437.99|0
1652414150000|2022-05-13 03:55:50|441.28|437.92|441.35|437.99|441.35|437.99|441.2|437.84|0
1652414160000|2022-05-13 03:56:00|441.58|438.22|441.43|438.07|441.66|438.3|441.35|437.99|0
1652414170000|2022-05-13 03:56:10|441.5|438.14|441.2|437.84|441.5|438.14|441.2|437.84|0
1652414180000|2022-05-13 03:56:20|441.12|437.76|441.12|437.76|441.12|437.76|441.12|437.76|0
1652414200000|2022-05-13 03:56:40|441.2|437.84|441.35|437.99|441.35|437.99|441.2|437.84|0
1652414210000|2022-05-13 03:56:50|441.5|438.14|441.81|438.45|441.81|438.45|441.5|438.14|0
1652414220000|2022-05-13 03:57:00|441.74|438.38|441.66|438.3|441.74|438.38|441.66|438.3|0
1652414230000|2022-05-13 03:57:10|441.81|438.45|441.96|438.6|441.96|438.6|441.81|438.45|0
1652414240000|2022-05-13 03:57:20|441.81|438.45|441.66|438.3|441.81|438.45|441.66|438.3|0
1652414250000|2022-05-13 03:57:30|441.58|438.22|441.66|438.3|441.66|438.3|441.58|438.22|0
1652414260000|2022-05-13 03:57:40|441.81|438.45|441.74|438.38|441.89|438.53|441.74|438.38|0
1652414270000|2022-05-13 03:57:50|441.66|438.3|441.89|438.53|441.89|438.53|441.66|438.3|0
1652414280000|2022-05-13 03:58:00|441.81|438.45|441.96|438.6|441.96|438.6|441.66|438.3|0
1652414290000|2022-05-13 03:58:10|442.12|438.76|442.12|438.76|442.12|438.76|442.12|438.76|0
1652414300000|2022-05-13 03:58:20|441.96|438.6|441.81|438.45|441.96|438.6|441.74|438.38|0
1652414320000|2022-05-13 03:58:40|441.96|438.6|441.81|438.45|441.96|438.6|441.81|438.45|0
1652414330000|2022-05-13 03:58:50|441.73|438.37|441.73|438.37|441.73|438.37|441.73|438.37|0
1652414340000|2022-05-13 03:59:00|441.65|438.29|441.5|438.14|441.65|438.29|441.5|438.14|0
1652414350000|2022-05-13 03:59:10|441.65|438.29|441.65|438.29|441.65|438.29|441.65|438.29|0
1652414380000|2022-05-13 03:59:40|441.5|438.14|441.5|438.14|441.5|438.14|441.5|438.14|0
1652414390000|2022-05-13 03:59:50|441.65|438.29|441.5|438.14|441.65|438.29|441.5|438.14|0
1652414400000|2022-05-13 04:00:00|441.65|438.29|441.5|438.14|441.65|438.29|441.5|438.14|0
1652414410000|2022-05-13 04:00:10|442.12|438.76|441.96|438.6|442.12|438.76|441.96|438.6|0
1652414420000|2022-05-13 04:00:20|441.89|438.53|441.81|438.45|441.89|438.53|441.81|438.45|0
1652414440000|2022-05-13 04:00:40|441.89|438.53|441.96|438.6|441.96|438.6|441.81|438.45|0
1652414450000|2022-05-13 04:00:50|441.89|438.53|441.81|438.45|441.89|438.53|441.81|438.45|0
1652414460000|2022-05-13 04:01:00|441.89|438.53|442.35|438.99|442.35|438.99|441.89|438.53|0
1652414470000|2022-05-13 04:01:10|442.58|439.22|442.73|439.37|442.81|439.45|442.58|439.22|0
1652414480000|2022-05-13 04:01:20|442.81|439.45|443.04|439.68|443.04|439.68|442.73|439.37|0
1652414490000|2022-05-13 04:01:30|442.96|439.6|442.88|439.52|442.96|439.6|442.88|439.52|0
1652414500000|2022-05-13 04:01:40|443.65|440.29|443.65|440.29|443.65|440.29|443.5|440.14|0
1652414510000|2022-05-13 04:01:50|443.5|440.14|443.65|440.29|443.65|440.29|443.5|440.14|0
1652414520000|2022-05-13 04:02:00|443.73|440.37|443.65|440.29|443.81|440.45|443.65|440.29|0
1652414530000|2022-05-13 04:02:10|443.5|440.14|443.34|439.98|443.5|440.14|443.34|439.98|0
1652414540000|2022-05-13 04:02:20|443.5|440.14|443.04|439.68|443.5|440.14|443.04|439.68|0
1652414550000|2022-05-13 04:02:30|442.88|439.52|442.73|439.37|442.88|439.52|442.73|439.37|0
1652414560000|2022-05-13 04:02:40|442.88|439.52|442.73|439.37|443.04|439.68|442.73|439.37|0
1652414570000|2022-05-13 04:02:50|442.58|439.22|442.58|439.22|442.58|439.22|442.58|439.22|0
1652414580000|2022-05-13 04:03:00|442.73|439.37|442.96|439.6|443.04|439.68|442.73|439.37|0
1652414590000|2022-05-13 04:03:10|443.19|439.83|443.04|439.68|443.19|439.83|443.04|439.68|0
1652414600000|2022-05-13 04:03:20|443.12|439.76|443.04|439.68|443.12|439.76|443.04|439.68|0
1652414610000|2022-05-13 04:03:30|442.88|439.52|442.73|439.37|442.88|439.52|442.73|439.37|0
1652414620000|2022-05-13 04:03:40|442.88|439.52|442.88|439.52|442.88|439.52|442.88|439.52|0
1652414630000|2022-05-13 04:03:50|442.73|439.37|443.19|439.83|443.19|439.83|442.73|439.37|0
1652414640000|2022-05-13 04:04:00|443.04|439.68|443.5|440.14|443.5|440.14|443.04|439.68|0
1652414650000|2022-05-13 04:04:10|443.58|440.22|443.65|440.29|443.65|440.29|443.58|440.22|0
1652414660000|2022-05-13 04:04:20|443.73|440.37|443.5|440.14|443.73|440.37|443.5|440.14|0
1652414670000|2022-05-13 04:04:30|443.65|440.29|443.5|440.14|443.65|440.29|443.5|440.14|0
1652414680000|2022-05-13 04:04:40|443.65|440.29|443.73|440.37|443.81|440.45|443.65|440.29|0
1652414690000|2022-05-13 04:04:50|443.81|440.45|443.81|440.45|443.81|440.45|443.73|440.37|0
1652414700000|2022-05-13 04:05:00|444.04|440.68|443.96|440.6|444.11|440.75|443.96|440.6|0
1652414710000|2022-05-13 04:05:10|443.89|440.53|443.65|440.29|443.89|440.53|443.65|440.29|0
1652414720000|2022-05-13 04:05:20|443.73|440.37|443.65|440.29|443.81|440.45|443.65|440.29|0
1652414730000|2022-05-13 04:05:30|443.81|440.45|443.65|440.29|443.81|440.45|443.65|440.29|0
1652414740000|2022-05-13 04:05:40|443.73|440.37|443.73|440.37|443.81|440.45|443.73|440.37|0
1652414750000|2022-05-13 04:05:50|443.96|440.6|443.96|440.6|444.04|440.68|443.96|440.6|0
1652414760000|2022-05-13 04:06:00|444.11|440.75|444.19|440.83|444.42|441.06|444.11|440.75|0
1652414770000|2022-05-13 04:06:10|444.11|440.75|444.11|440.75|444.11|440.75|444.11|440.75|0
1652414780000|2022-05-13 04:06:20|444.27|440.91|444.42|441.06|444.42|441.06|444.27|440.91|0
1652414790000|2022-05-13 04:06:30|444.88|441.52|444.42|441.06|444.88|441.52|444.42|441.06|0
1652414800000|2022-05-13 04:06:40|444.58|441.22|444.88|441.52|444.88|441.52|444.58|441.22|0
1652414810000|2022-05-13 04:06:50|444.73|441.37|444.58|441.22|444.73|441.37|444.58|441.22|0
1652414820000|2022-05-13 04:07:00|444.73|441.37|444.73|441.37|444.73|441.37|444.58|441.22|0
1652414850000|2022-05-13 04:07:30|444.58|441.22|444.58|441.22|444.58|441.22|444.5|441.14|0
1652414860000|2022-05-13 04:07:40|444.42|441.06|444.27|440.91|444.42|441.06|444.27|440.91|0
1652414870000|2022-05-13 04:07:50|444.11|440.75|444.11|440.75|444.19|440.83|444.11|440.75|0
1652414880000|2022-05-13 04:08:00|444.27|440.91|444.11|440.75|444.27|440.91|444.11|440.75|0
1652414890000|2022-05-13 04:08:10|443.96|440.6|443.96|440.6|444.04|440.68|443.96|440.6|0
1652414900000|2022-05-13 04:08:20|443.88|440.52|443.8|440.44|443.88|440.52|443.8|440.44|0
1652414910000|2022-05-13 04:08:30|443.73|440.37|443.73|440.37|443.73|440.37|443.73|440.37|0
1652414920000|2022-05-13 04:08:40|443.65|440.29|443.65|440.29|443.65|440.29|443.65|440.29|0
1652414940000|2022-05-13 04:09:00|443.73|440.37|443.65|440.29|443.73|440.37|443.58|440.22|0
1652414950000|2022-05-13 04:09:10|443.5|440.14|443.34|439.98|443.5|440.14|443.34|439.98|0
1652414960000|2022-05-13 04:09:20|443.65|440.29|443.65|440.29|443.65|440.29|443.65|440.29|0
1652414970000|2022-05-13 04:09:30|443.8|440.44|443.5|440.14|443.8|440.44|443.5|440.14|0
1652414980000|2022-05-13 04:09:40|443.58|440.22|443.65|440.29|443.65|440.29|443.58|440.22|0
1652414990000|2022-05-13 04:09:50|443.5|440.14|443.5|440.14|443.5|440.14|443.5|440.14|0
1652415000000|2022-05-13 04:10:00|443.65|440.29|443.65|440.29|443.65|440.29|443.65|440.29|0
1652415010000|2022-05-13 04:10:10|443.8|440.44|443.8|440.44|443.8|440.44|443.73|440.37|0
1652415020000|2022-05-13 04:10:20|443.65|440.29|443.8|440.44|443.8|440.44|443.65|440.29|0
1652415030000|2022-05-13 04:10:30|443.88|440.52|443.88|440.52|443.88|440.52|443.88|440.52|0
1652415040000|2022-05-13 04:10:40|443.8|440.44|443.8|440.44|443.8|440.44|443.8|440.44|0
1652415050000|2022-05-13 04:10:50|443.96|440.6|443.96|440.6|443.96|440.6|443.96|440.6|0
1652415070000|2022-05-13 04:11:10|443.8|440.44|443.88|440.52|443.88|440.52|443.8|440.44|0
1652415080000|2022-05-13 04:11:20|443.96|440.6|443.8|440.44|443.96|440.6|443.8|440.44|0
1652415090000|2022-05-13 04:11:30|443.96|440.6|444.27|440.91|444.27|440.91|443.96|440.6|0
1652415100000|2022-05-13 04:11:40|444.57|441.21|444.88|441.52|444.88|441.52|444.57|441.21|0
1652415120000|2022-05-13 04:12:00|445.19|441.83|445.34|441.98|445.65|442.29|445.19|441.83|0
1652415130000|2022-05-13 04:12:10|445.19|441.83|445.43|442.07|445.43|442.07|445.19|441.83|0
1652415140000|2022-05-13 04:12:20|445.5|442.14|445.43|442.07|445.5|442.14|445.34|441.98|0
1652415150000|2022-05-13 04:12:30|445.19|441.83|444.88|441.52|445.19|441.83|444.88|441.52|0
1652415160000|2022-05-13 04:12:40|444.73|441.37|444.57|441.21|444.73|441.37|444.57|441.21|0
1652415170000|2022-05-13 04:12:50|444.5|441.14|444.73|441.37|444.73|441.37|444.34|440.98|0
1652415180000|2022-05-13 04:13:00|444.57|441.21|444.65|441.29|444.65|441.29|444.57|441.21|0
1652415190000|2022-05-13 04:13:10|444.73|441.37|444.73|441.37|444.73|441.37|444.73|441.37|0
1652415200000|2022-05-13 04:13:20|444.57|441.21|444.57|441.21|444.57|441.21|444.57|441.21|0
1652415210000|2022-05-13 04:13:30|444.73|441.37|444.57|441.21|444.73|441.37|444.57|441.21|0
1652415220000|2022-05-13 04:13:40|444.65|441.29|444.73|441.37|444.73|441.37|444.65|441.29|0
1652415230000|2022-05-13 04:13:50|444.57|441.21|444.81|441.45|444.88|441.52|444.57|441.21|0
1652415240000|2022-05-13 04:14:00|444.73|441.37|444.73|441.37|444.73|441.37|444.73|441.37|0
1652415250000|2022-05-13 04:14:10|444.65|441.29|444.73|441.37|444.73|441.37|444.57|441.21|0
1652415260000|2022-05-13 04:14:20|444.81|441.45|444.73|441.37|444.81|441.45|444.73|441.37|0
1652415270000|2022-05-13 04:14:30|444.57|441.21|444.73|441.37|444.73|441.37|444.57|441.21|0
1652415280000|2022-05-13 04:14:40|444.57|441.21|444.65|441.29|444.65|441.29|444.57|441.21|0
1652415290000|2022-05-13 04:14:50|444.57|441.21|444.57|441.21|444.57|441.21|444.57|441.21|0
1652415300000|2022-05-13 04:15:00|444.73|441.37|444.73|441.37|444.73|441.37|444.57|441.21|0
1652415310000|2022-05-13 04:15:10|444.65|441.29|444.65|441.29|444.65|441.29|444.57|441.21|0
1652415320000|2022-05-13 04:15:20|444.73|441.37|444.57|441.21|444.73|441.37|444.57|441.21|0
1652415330000|2022-05-13 04:15:30|444.65|441.29|444.57|441.21|444.65|441.29|444.57|441.21|0
1652415340000|2022-05-13 04:15:40|444.5|441.14|444.42|441.06|444.5|441.14|444.34|440.98|0
1652415350000|2022-05-13 04:15:50|444.5|441.14|444.26|440.9|444.5|441.14|444.26|440.9|0
1652415360000|2022-05-13 04:16:00|444.42|441.06|444.42|441.06|444.42|441.06|444.42|441.06|0
1652415370000|2022-05-13 04:16:10|444.57|441.21|444.88|441.52|444.88|441.52|444.57|441.21|0
1652415380000|2022-05-13 04:16:20|444.73|441.37|444.73|441.37|444.73|441.37|444.73|441.37|0
1652415390000|2022-05-13 04:16:30|444.88|441.52|444.88|441.52|444.88|441.52|444.88|441.52|0
1652415400000|2022-05-13 04:16:40|445.19|441.83|445.19|441.83|445.19|441.83|445.19|441.83|0
1652415420000|2022-05-13 04:17:00|445.27|441.91|444.88|441.52|445.27|441.91|444.88|441.52|0
1652415430000|2022-05-13 04:17:10|444.73|441.37|444.88|441.52|444.88|441.52|444.73|441.37|0
1652415440000|2022-05-13 04:17:20|444.81|441.45|444.96|441.6|444.96|441.6|444.73|441.37|0
1652415450000|2022-05-13 04:17:30|444.88|441.52|444.73|441.37|444.88|441.52|444.73|441.37|0
1652415460000|2022-05-13 04:17:40|444.81|441.45|445.03|441.67|445.19|441.83|444.81|441.45|0
1652415470000|2022-05-13 04:17:50|445.19|441.83|445.19|441.83|445.19|441.83|445.19|441.83|0
1652415500000|2022-05-13 04:18:20|445.34|441.98|445.34|441.98|445.34|441.98|445.34|441.98|0
1652415510000|2022-05-13 04:18:30|445.19|441.83|445.19|441.83|445.19|441.83|445.19|441.83|0
1652415520000|2022-05-13 04:18:40|445.27|441.91|445.34|441.98|445.34|441.98|445.27|441.91|0
1652415530000|2022-05-13 04:18:50|445.27|441.91|445.27|441.91|445.34|441.98|445.27|441.91|0
1652415540000|2022-05-13 04:19:00|445.34|441.98|445.27|441.91|445.5|442.14|445.27|441.91|0
1652415550000|2022-05-13 04:19:10|445.19|441.83|445.19|441.83|445.27|441.91|445.19|441.83|0
1652415560000|2022-05-13 04:19:20|445.5|442.14|445.34|441.98|445.5|442.14|445.34|441.98|0
1652415570000|2022-05-13 04:19:30|445.5|442.14|445.5|442.14|445.5|442.14|445.5|442.14|0
1652415580000|2022-05-13 04:19:40|445.65|442.29|445.65|442.29|445.65|442.29|445.65|442.29|0
1652415590000|2022-05-13 04:19:50|445.58|442.22|445.58|442.22|445.58|442.22|445.58|442.22|0
1652415600000|2022-05-13 04:20:00|445.65|442.29|445.58|442.22|445.65|442.29|445.34|441.98|0
1652415610000|2022-05-13 04:20:10|445.5|442.14|445.5|442.14|445.5|442.14|445.5|442.14|0
1652415630000|2022-05-13 04:20:30|445.42|442.06|445.34|441.98|445.42|442.06|445.34|441.98|0
1652415640000|2022-05-13 04:20:40|445.19|441.83|445.27|441.91|445.27|441.91|445.19|441.83|0
1652415650000|2022-05-13 04:20:50|445.34|441.98|445.34|441.98|445.34|441.98|445.34|441.98|0
1652415660000|2022-05-13 04:21:00|445.42|442.06|445.5|442.14|445.5|442.14|445.42|442.06|0
1652415670000|2022-05-13 04:21:10|445.34|441.98|445.34|441.98|445.34|441.98|445.34|441.98|0
1652415680000|2022-05-13 04:21:20|445.5|442.14|445.42|442.06|445.5|442.14|445.34|441.98|0
1652415690000|2022-05-13 04:21:30|445.34|441.98|445.34|441.98|445.34|441.98|445.34|441.98|0
1652415700000|2022-05-13 04:21:40|445.19|441.83|445.19|441.83|445.19|441.83|445.19|441.83|0
1652415710000|2022-05-13 04:21:50|445.11|441.75|444.88|441.52|445.11|441.75|444.88|441.52|0
1652415720000|2022-05-13 04:22:00|445.19|441.83|445.27|441.91|445.34|441.98|445.03|441.67|0
1652415730000|2022-05-13 04:22:10|445.19|441.83|445.19|441.83|445.34|441.98|445.19|441.83|0
1652415740000|2022-05-13 04:22:20|444.96|441.6|444.88|441.52|444.96|441.6|444.88|441.52|0
1652415760000|2022-05-13 04:22:40|444.8|441.44|444.41|441.05|444.88|441.52|444.41|441.05|0
1652415770000|2022-05-13 04:22:50|444.57|441.21|444.72|441.36|444.72|441.36|444.57|441.21|0
1652415780000|2022-05-13 04:23:00|444.57|441.21|444.34|440.98|444.57|441.21|444.34|440.98|0
1652415790000|2022-05-13 04:23:10|444.41|441.05|444.41|441.05|444.41|441.05|444.41|441.05|0
1652415800000|2022-05-13 04:23:20|444.57|441.21|444.41|441.05|444.57|441.21|444.41|441.05|0
1652415820000|2022-05-13 04:23:40|444.72|441.36|444.72|441.36|444.72|441.36|444.72|441.36|0
1652415830000|2022-05-13 04:23:50|444.49|441.13|444.65|441.29|444.65|441.29|444.49|441.13|0
1652415840000|2022-05-13 04:24:00|444.57|441.21|444.72|441.36|444.72|441.36|444.57|441.21|0
1652415850000|2022-05-13 04:24:10|444.8|441.44|444.72|441.36|444.8|441.44|444.72|441.36|0
1652415860000|2022-05-13 04:24:20|444.65|441.29|444.65|441.29|444.65|441.29|444.65|441.29|0
1652415870000|2022-05-13 04:24:30|444.57|441.21|444.26|440.9|444.57|441.21|444.26|440.9|0
1652415880000|2022-05-13 04:24:40|444.57|441.21|444.41|441.05|444.57|441.21|444.41|441.05|0
1652415890000|2022-05-13 04:24:50|444.34|440.98|444.34|440.98|444.34|440.98|444.34|440.98|0
1652415900000|2022-05-13 04:25:00|444.26|440.9|444.41|441.05|444.41|441.05|444.26|440.9|0
1652415910000|2022-05-13 04:25:10|444.26|440.9|444.26|440.9|444.26|440.9|444.26|440.9|0
1652415930000|2022-05-13 04:25:30|444.34|440.98|444.26|440.9|444.34|440.98|444.26|440.9|0
1652415950000|2022-05-13 04:25:50|444.19|440.83|444.26|440.9|444.26|440.9|444.19|440.83|0
1652415970000|2022-05-13 04:26:10|444.11|440.75|444.1|440.74|444.11|440.75|444.1|440.74|0
1652415980000|2022-05-13 04:26:20|444.03|440.67|444.03|440.67|444.03|440.67|444.03|440.67|0
1652415990000|2022-05-13 04:26:30|444.26|440.9|444.1|440.74|444.26|440.9|444.1|440.74|0
1652416010000|2022-05-13 04:26:50|444.18|440.82|444.1|440.74|444.18|440.82|444.1|440.74|0
1652416020000|2022-05-13 04:27:00|444.41|441.05|444.41|441.05|444.41|441.05|444.41|441.05|0
1652416030000|2022-05-13 04:27:10|444.26|440.9|444.34|440.98|444.34|440.98|444.26|440.9|0
1652416040000|2022-05-13 04:27:20|444.41|441.05|444.26|440.9|444.41|441.05|444.26|440.9|0
1652416050000|2022-05-13 04:27:30|444.41|441.05|444.41|441.05|444.41|441.05|444.41|441.05|0
1652416060000|2022-05-13 04:27:40|444.57|441.21|444.57|441.21|444.65|441.29|444.57|441.21|0
1652416070000|2022-05-13 04:27:50|444.41|441.05|444.41|441.05|444.41|441.05|444.41|441.05|0
1652416080000|2022-05-13 04:28:00|444.57|441.21|444.57|441.21|444.57|441.21|444.57|441.21|0
1652416090000|2022-05-13 04:28:10|444.65|441.29|444.88|441.52|444.88|441.52|444.65|441.29|0
1652416110000|2022-05-13 04:28:30|444.96|441.6|444.88|441.52|444.96|441.6|444.88|441.52|0
1652416120000|2022-05-13 04:28:40|444.87|441.51|444.87|441.51|444.87|441.51|444.87|441.51|0
1652416130000|2022-05-13 04:28:50|444.72|441.36|444.57|441.21|444.72|441.36|444.57|441.21|0
1652416140000|2022-05-13 04:29:00|444.65|441.29|444.72|441.36|444.72|441.36|444.65|441.29|0
1652416150000|2022-05-13 04:29:10|444.57|441.21|444.65|441.29|444.65|441.29|444.57|441.21|0
1652416160000|2022-05-13 04:29:20|444.57|441.21|444.26|440.9|444.57|441.21|444.26|440.9|0
1652416170000|2022-05-13 04:29:30|444.41|441.05|444.41|441.05|444.41|441.05|444.41|441.05|0
1652416180000|2022-05-13 04:29:40|444.49|441.13|444.57|441.21|444.57|441.21|444.41|441.05|0
1652416190000|2022-05-13 04:29:50|444.41|441.05|444.41|441.05|444.41|441.05|444.41|441.05|0
1652416200000|2022-05-13 04:30:00|444.49|441.13|444.65|441.29|444.65|441.29|444.49|441.13|0
1652416210000|2022-05-13 04:30:10|444.72|441.36|444.57|441.21|444.72|441.36|444.57|441.21|0
1652416220000|2022-05-13 04:30:20|444.41|441.05|444.34|440.98|444.41|441.05|444.34|440.98|0
1652416230000|2022-05-13 04:30:30|444.26|440.9|444.34|440.98|444.34|440.98|444.26|440.9|0
1652416240000|2022-05-13 04:30:40|444.41|441.05|444.41|441.05|444.41|441.05|444.41|441.05|0
1652416250000|2022-05-13 04:30:50|444.34|440.98|444.34|440.98|444.41|441.05|444.26|440.9|0
1652416260000|2022-05-13 04:31:00|444.26|440.9|444.41|441.05|444.41|441.05|444.1|440.74|0
1652416270000|2022-05-13 04:31:10|444.26|440.9|444.34|440.98|444.34|440.98|444.1|440.74|0
1652416280000|2022-05-13 04:31:20|444.26|440.9|444.26|440.9|444.26|440.9|444.18|440.82|0
1652416290000|2022-05-13 04:31:30|444.1|440.74|444.26|440.9|444.26|440.9|444.1|440.74|0
1652416310000|2022-05-13 04:31:50|444.34|440.98|444.57|441.21|444.57|441.21|444.34|440.98|0
1652416320000|2022-05-13 04:32:00|444.41|441.05|444.72|441.36|444.72|441.36|444.41|441.05|0
1652416330000|2022-05-13 04:32:10|444.56|441.2|444.49|441.13|444.56|441.2|444.49|441.13|0
1652416340000|2022-05-13 04:32:20|444.65|441.29|444.72|441.36|444.72|441.36|444.65|441.29|0
1652416350000|2022-05-13 04:32:30|444.87|441.51|444.72|441.36|444.87|441.51|444.65|441.29|0
1652416360000|2022-05-13 04:32:40|444.56|441.2|444.41|441.05|444.56|441.2|444.41|441.05|0
1652416370000|2022-05-13 04:32:50|444.56|441.2|444.49|441.13|444.56|441.2|444.49|441.13|0
1652416380000|2022-05-13 04:33:00|444.41|441.05|444.64|441.28|444.72|441.36|444.41|441.05|0
1652416390000|2022-05-13 04:33:10|444.56|441.2|444.56|441.2|444.72|441.36|444.56|441.2|0
1652416400000|2022-05-13 04:33:20|444.72|441.36|444.41|441.05|444.72|441.36|444.41|441.05|0
1652416410000|2022-05-13 04:33:30|444.49|441.13|444.41|441.05|444.49|441.13|444.41|441.05|0
1652416420000|2022-05-13 04:33:40|444.56|441.2|444.41|441.05|444.56|441.2|444.41|441.05|0
1652416430000|2022-05-13 04:33:50|444.56|441.2|444.72|441.36|444.72|441.36|444.56|441.2|0
1652416440000|2022-05-13 04:34:00|444.56|441.2|444.87|441.51|444.87|441.51|444.56|441.2|0
1652416450000|2022-05-13 04:34:10|445.03|441.67|444.8|441.44|445.03|441.67|444.72|441.36|0
1652416460000|2022-05-13 04:34:20|444.87|441.51|444.87|441.51|444.87|441.51|444.87|441.51|0
1652416470000|2022-05-13 04:34:30|444.72|441.36|444.87|441.51|444.87|441.51|444.72|441.36|0
1652416480000|2022-05-13 04:34:40|445.03|441.67|445.03|441.67|445.03|441.67|445.03|441.67|0
1652416490000|2022-05-13 04:34:50|444.95|441.59|444.87|441.51|444.95|441.59|444.72|441.36|0
1652416520000|2022-05-13 04:35:20|444.72|441.36|444.41|441.05|444.72|441.36|444.41|441.05|0
1652416530000|2022-05-13 04:35:30|444.34|440.98|444.34|440.98|444.41|441.05|444.26|440.9|0
1652416540000|2022-05-13 04:35:40|444.41|441.05|444.26|440.9|444.41|441.05|444.26|440.9|0
1652416550000|2022-05-13 04:35:50|444.41|441.05|444.34|440.98|444.41|441.05|444.26|440.9|0
1652416560000|2022-05-13 04:36:00|444.25|440.89|444.1|440.74|444.25|440.89|444.1|440.74|0
1652416570000|2022-05-13 04:36:10|444.25|440.89|444.41|441.05|444.41|441.05|444.25|440.89|0
1652416580000|2022-05-13 04:36:20|444.33|440.97|444.41|441.05|444.41|441.05|444.33|440.97|0
1652416600000|2022-05-13 04:36:40|444.25|440.89|444.25|440.89|444.25|440.89|444.25|440.89|0
1652416610000|2022-05-13 04:36:50|444.33|440.97|444.41|441.05|444.41|441.05|444.33|440.97|0
1652416620000|2022-05-13 04:37:00|444.56|441.2|444.56|441.2|444.72|441.36|444.56|441.2|0
1652416630000|2022-05-13 04:37:10|444.49|441.13|444.49|441.13|444.56|441.2|444.49|441.13|0
1652416640000|2022-05-13 04:37:20|444.25|440.89|444.56|441.2|444.56|441.2|444.25|440.89|0
1652416670000|2022-05-13 04:37:50|444.72|441.36|444.72|441.36|444.72|441.36|444.72|441.36|0
1652416680000|2022-05-13 04:38:00|444.56|441.2|444.56|441.2|444.72|441.36|444.56|441.2|0
1652416700000|2022-05-13 04:38:20|444.41|441.05|444.41|441.05|444.41|441.05|444.41|441.05|0
1652416710000|2022-05-13 04:38:30|444.49|441.13|444.49|441.13|444.49|441.13|444.49|441.13|0
1652416720000|2022-05-13 04:38:40|444.41|441.05|444.41|441.05|444.41|441.05|444.41|441.05|0
1652416730000|2022-05-13 04:38:50|444.56|441.2|444.41|441.05|444.72|441.36|444.41|441.05|0
1652416740000|2022-05-13 04:39:00|444.56|441.2|444.56|441.2|444.56|441.2|444.56|441.2|0
1652416750000|2022-05-13 04:39:10|444.41|441.05|444.25|440.89|444.41|441.05|444.18|440.82|0
1652416760000|2022-05-13 04:39:20|444.1|440.74|444.18|440.82|444.18|440.82|444.1|440.74|0
1652416770000|2022-05-13 04:39:30|444.1|440.74|444.25|440.89|444.25|440.89|444.1|440.74|0
1652416780000|2022-05-13 04:39:40|444.33|440.97|443.79|440.43|444.33|440.97|443.79|440.43|0
1652416790000|2022-05-13 04:39:50|443.95|440.59|443.95|440.59|444.1|440.74|443.95|440.59|0
1652416800000|2022-05-13 04:40:00|444.1|440.74|444.1|440.74|444.18|440.82|444.1|440.74|0
1652416810000|2022-05-13 04:40:10|443.94|440.58|443.94|440.58|443.94|440.58|443.87|440.51|0
1652416820000|2022-05-13 04:40:20|443.87|440.51|443.87|440.51|443.87|440.51|443.87|440.51|0
1652416830000|2022-05-13 04:40:30|443.94|440.58|444.41|441.05|444.41|441.05|443.79|440.43|0
1652416840000|2022-05-13 04:40:40|444.25|440.89|444.41|441.05|444.41|441.05|444.25|440.89|0
1652416850000|2022-05-13 04:40:50|444.25|440.89|444.02|440.66|444.25|440.89|444.02|440.66|0
1652416860000|2022-05-13 04:41:00|444.1|440.74|443.94|440.58|444.1|440.74|443.94|440.58|0
1652416870000|2022-05-13 04:41:10|444.1|440.74|444.1|440.74|444.1|440.74|444.1|440.74|0
1652416880000|2022-05-13 04:41:20|443.94|440.58|443.94|440.58|443.94|440.58|443.94|440.58|0
1652416910000|2022-05-13 04:41:50|444.1|440.74|444.1|440.74|444.1|440.74|444.1|440.74|0
1652416930000|2022-05-13 04:42:10|444.25|440.89|444.18|440.82|444.25|440.89|444.1|440.74|0
1652416940000|2022-05-13 04:42:20|444.25|440.89|444.25|440.89|444.25|440.89|444.25|440.89|0
1652416960000|2022-05-13 04:42:40|444.1|440.74|444.1|440.74|444.1|440.74|444.1|440.74|0
1652416980000|2022-05-13 04:43:00|443.94|440.58|444.1|440.74|444.1|440.74|443.94|440.58|0
1652416990000|2022-05-13 04:43:10|443.94|440.58|443.79|440.43|443.94|440.58|443.79|440.43|0
1652417000000|2022-05-13 04:43:20|443.94|440.58|443.94|440.58|443.94|440.58|443.94|440.58|0
1652417020000|2022-05-13 04:43:40|443.79|440.43|443.79|440.43|443.79|440.43|443.79|440.43|0
1652417040000|2022-05-13 04:44:00|443.72|440.36|443.64|440.28|443.72|440.36|443.64|440.28|0
1652417050000|2022-05-13 04:44:10|443.72|440.36|443.94|440.58|443.94|440.58|443.72|440.36|0
1652417060000|2022-05-13 04:44:20|444.1|440.74|444.1|440.74|444.1|440.74|444.1|440.74|0
1652417070000|2022-05-13 04:44:30|443.94|440.58|443.94|440.58|444.02|440.66|443.94|440.58|0
1652417080000|2022-05-13 04:44:40|444.02|440.66|444.02|440.66|444.02|440.66|443.94|440.58|0
1652417090000|2022-05-13 04:44:50|443.94|440.58|443.79|440.43|443.94|440.58|443.79|440.43|0
1652417100000|2022-05-13 04:45:00|444.02|440.66|444.1|440.74|444.1|440.74|444.02|440.66|0
1652417120000|2022-05-13 04:45:20|444.02|440.66|443.94|440.58|444.02|440.66|443.94|440.58|0
1652417130000|2022-05-13 04:45:30|443.63|440.27|443.48|440.12|443.63|440.27|443.48|440.12|0
1652417140000|2022-05-13 04:45:40|443.63|440.27|443.63|440.27|443.63|440.27|443.63|440.27|0
1652417150000|2022-05-13 04:45:50|443.79|440.43|443.63|440.27|443.79|440.43|443.63|440.27|0
1652417160000|2022-05-13 04:46:00|443.48|440.12|443.33|439.97|443.48|440.12|443.33|439.97|0
1652417170000|2022-05-13 04:46:10|443.25|439.89|443.25|439.89|443.25|439.89|443.25|439.89|0
1652417180000|2022-05-13 04:46:20|443.17|439.81|443.17|439.81|443.17|439.81|443.17|439.81|0
1652417190000|2022-05-13 04:46:30|443.25|439.89|443.17|439.81|443.25|439.89|443.17|439.81|0
1652417210000|2022-05-13 04:46:50|443.25|439.89|443.25|439.89|443.25|439.89|443.25|439.89|0
1652417220000|2022-05-13 04:47:00|443.33|439.97|443.63|440.27|443.63|440.27|443.33|439.97|0
1652417230000|2022-05-13 04:47:10|443.33|439.97|443.33|439.97|443.33|439.97|443.25|439.89|0
1652417250000|2022-05-13 04:47:30|443.25|439.89|443.17|439.81|443.33|439.97|443.17|439.81|0
1652417260000|2022-05-13 04:47:40|443.02|439.66|443.02|439.66|443.02|439.66|443.02|439.66|0
1652417270000|2022-05-13 04:47:50|442.94|439.58|443.02|439.66|443.02|439.66|442.86|439.5|0
1652417280000|2022-05-13 04:48:00|442.86|439.5|442.86|439.5|443.02|439.66|442.86|439.5|0
1652417310000|2022-05-13 04:48:30|442.71|439.35|442.4|439.04|442.71|439.35|442.4|439.04|0
1652417320000|2022-05-13 04:48:40|442.25|438.89|442.25|438.89|442.4|439.04|442.25|438.89|0
1652417330000|2022-05-13 04:48:50|442.4|439.04|442.25|438.89|442.4|439.04|442.25|438.89|0
1652417340000|2022-05-13 04:49:00|441.94|438.58|442.25|438.89|442.25|438.89|441.94|438.58|0
1652417350000|2022-05-13 04:49:10|442.09|438.73|442.09|438.73|442.25|438.89|442.09|438.73|0
1652417360000|2022-05-13 04:49:20|442.02|438.66|442.25|438.89|442.25|438.89|441.94|438.58|0
1652417370000|2022-05-13 04:49:30|442.09|438.73|442.25|438.89|442.25|438.89|442.09|438.73|0
1652417380000|2022-05-13 04:49:40|442.09|438.73|442.09|438.73|442.09|438.73|442.09|438.73|0
1652417390000|2022-05-13 04:49:50|442.02|438.66|442.02|438.66|442.02|438.66|442.02|438.66|0
1652417400000|2022-05-13 04:50:00|442.17|438.81|442.4|439.04|442.4|439.04|442.17|438.81|0
1652417410000|2022-05-13 04:50:10|442.25|438.89|442.4|439.04|442.4|439.04|442.09|438.73|0
1652417420000|2022-05-13 04:50:20|442.33|438.97|442.25|438.89|442.33|438.97|442.25|438.89|0
1652417430000|2022-05-13 04:50:30|442.33|438.97|442.25|438.89|442.33|438.97|442.25|438.89|0
1652417440000|2022-05-13 04:50:40|442.4|439.04|442.4|439.04|442.4|439.04|442.4|439.04|0
1652417450000|2022-05-13 04:50:50|442.25|438.89|442.25|438.89|442.25|438.89|442.25|438.89|0
1652417470000|2022-05-13 04:51:10|442.17|438.81|441.79|438.43|442.17|438.81|441.79|438.43|0
1652417480000|2022-05-13 04:51:20|441.71|438.35|441.48|438.12|441.71|438.35|441.41|438.05|0
1652417490000|2022-05-13 04:51:30|441.41|438.05|441.48|438.12|441.48|438.12|441.41|438.05|0
1652417500000|2022-05-13 04:51:40|441.56|438.2|441.17|437.81|441.56|438.2|441.17|437.81|0
1652417510000|2022-05-13 04:51:50|440.71|437.35|440.71|437.35|440.71|437.35|440.71|437.35|0
1652417520000|2022-05-13 04:52:00|440.87|437.51|441.1|437.74|441.1|437.74|440.87|437.51|0
1652417530000|2022-05-13 04:52:10|441.02|437.66|441.17|437.81|441.17|437.81|441.02|437.66|0
1652417540000|2022-05-13 04:52:20|441.33|437.97|441.33|437.97|441.33|437.97|441.33|437.97|0
1652417550000|2022-05-13 04:52:30|441.17|437.81|441.17|437.81|441.17|437.81|441.17|437.81|0
1652417560000|2022-05-13 04:52:40|441.33|437.97|441.33|437.97|441.33|437.97|441.33|437.97|0
1652417570000|2022-05-13 04:52:50|441.17|437.81|441.33|437.97|441.33|437.97|441.17|437.81|0
1652417580000|2022-05-13 04:53:00|441.17|437.81|441.17|437.81|441.17|437.81|441.17|437.81|0
1652417590000|2022-05-13 04:53:10|441.1|437.74|441.17|437.81|441.17|437.81|441.1|437.74|0
1652417600000|2022-05-13 04:53:20|441.1|437.74|441.02|437.66|441.1|437.74|441.02|437.66|0
1652417610000|2022-05-13 04:53:30|440.86|437.5|440.86|437.5|440.86|437.5|440.86|437.5|0
1652417620000|2022-05-13 04:53:40|440.71|437.35|440.79|437.43|440.79|437.43|440.71|437.35|0
1652417630000|2022-05-13 04:53:50|440.71|437.35|440.71|437.35|440.71|437.35|440.71|437.35|0
1652417640000|2022-05-13 04:54:00|440.86|437.5|441.02|437.66|441.02|437.66|440.86|437.5|0
1652417650000|2022-05-13 04:54:10|441.17|437.81|441.32|437.96|441.32|437.96|441.17|437.81|0
1652417660000|2022-05-13 04:54:20|441.48|438.12|441.48|438.12|441.48|438.12|441.48|438.12|0
1652417680000|2022-05-13 04:54:40|441.32|437.96|441.17|437.81|441.32|437.96|441.17|437.81|0
1652417690000|2022-05-13 04:54:50|441.25|437.89|441.48|438.12|441.48|438.12|441.25|437.89|0
1652417700000|2022-05-13 04:55:00|441.32|437.96|441.48|438.12|441.48|438.12|441.32|437.96|0
1652417710000|2022-05-13 04:55:10|441.56|438.2|441.56|438.2|441.56|438.2|441.56|438.2|0
1652417720000|2022-05-13 04:55:20|441.63|438.27|441.78|438.42|441.78|438.42|441.63|438.27|0
1652417730000|2022-05-13 04:55:30|441.94|438.58|441.71|438.35|441.94|438.58|441.71|438.35|0
1652417740000|2022-05-13 04:55:40|441.48|438.12|441.32|437.96|441.63|438.27|441.32|437.96|0
1652417750000|2022-05-13 04:55:50|441.17|437.81|441.32|437.96|441.32|437.96|441.17|437.81|0
1652417760000|2022-05-13 04:56:00|441.48|438.12|441.4|438.04|441.48|438.12|441.4|438.04|0
1652417770000|2022-05-13 04:56:10|441.48|438.12|441.63|438.27|441.63|438.27|441.48|438.12|0
1652417780000|2022-05-13 04:56:20|441.48|438.12|441.48|438.12|441.48|438.12|441.48|438.12|0
1652417790000|2022-05-13 04:56:30|441.25|437.89|441.1|437.74|441.25|437.89|441.02|437.66|0
1652417800000|2022-05-13 04:56:40|441.17|437.81|441.17|437.81|441.17|437.81|441.17|437.81|0
1652417810000|2022-05-13 04:56:50|441.4|438.04|441.32|437.96|441.4|438.04|441.32|437.96|0
1652417820000|2022-05-13 04:57:00|441.48|438.12|441.48|438.12|441.48|438.12|441.48|438.12|0
1652417830000|2022-05-13 04:57:10|441.32|437.96|441.32|437.96|441.32|437.96|441.32|437.96|0
1652417870000|2022-05-13 04:57:50|441.48|438.12|441.48|438.12|441.56|438.2|441.48|438.12|0
1652417880000|2022-05-13 04:58:00|441.63|438.27|441.94|438.58|441.94|438.58|441.63|438.27|0
1652417890000|2022-05-13 04:58:10|441.78|438.42|441.86|438.5|441.86|438.5|441.78|438.42|0
1652417900000|2022-05-13 04:58:20|441.78|438.42|441.71|438.35|441.78|438.42|441.71|438.35|0
1652417910000|2022-05-13 04:58:30|441.94|438.58|441.94|438.58|441.94|438.58|441.94|438.58|0
1652417920000|2022-05-13 04:58:40|442.09|438.73|442.02|438.66|442.09|438.73|441.94|438.58|0
1652417930000|2022-05-13 04:58:50|442.09|438.73|441.86|438.5|442.09|438.73|441.86|438.5|0
1652417940000|2022-05-13 04:59:00|441.78|438.42|441.78|438.42|441.94|438.58|441.78|438.42|0
1652417950000|2022-05-13 04:59:10|441.86|438.5|441.94|438.58|441.94|438.58|441.78|438.42|0
1652417960000|2022-05-13 04:59:20|441.78|438.42|441.94|438.58|441.94|438.58|441.78|438.42|0
1652417990000|2022-05-13 04:59:50|442.02|438.66|441.78|438.42|442.09|438.73|441.78|438.42|0
1652418000000|2022-05-13 05:00:00|441.63|438.27|441.48|438.12|441.63|438.27|441.48|438.12|0
1652418010000|2022-05-13 05:00:10|441.78|438.42|442.09|438.73|442.09|438.73|441.78|438.42|0
1652418020000|2022-05-13 05:00:20|441.94|438.58|441.94|438.58|442.02|438.66|441.94|438.58|0
1652418030000|2022-05-13 05:00:30|442.02|438.66|441.94|438.58|442.02|438.66|441.94|438.58|0
1652418040000|2022-05-13 05:00:40|442.02|438.66|441.94|438.58|442.09|438.73|441.94|438.58|0
1652418050000|2022-05-13 05:00:50|441.86|438.5|441.94|438.58|441.94|438.58|441.86|438.5|0
1652418060000|2022-05-13 05:01:00|441.86|438.5|441.71|438.35|441.86|438.5|441.48|438.12|0
1652418070000|2022-05-13 05:01:10|441.78|438.42|442.09|438.73|442.09|438.73|441.78|438.42|0
1652418080000|2022-05-13 05:01:20|442.24|438.88|442.63|439.27|442.63|439.27|442.24|438.88|0
1652418090000|2022-05-13 05:01:30|442.7|439.34|442.55|439.19|442.78|439.42|442.55|439.19|0
1652418110000|2022-05-13 05:01:50|442.24|438.88|442.55|439.19|442.55|439.19|442.24|438.88|0
1652418120000|2022-05-13 05:02:00|442.63|439.27|442.7|439.34|442.7|439.34|442.4|439.04|0
1652418140000|2022-05-13 05:02:20|442.55|439.19|442.86|439.5|442.94|439.58|442.55|439.19|0
1652418150000|2022-05-13 05:02:30|442.94|439.58|442.86|439.5|442.94|439.58|442.86|439.5|0
1652418160000|2022-05-13 05:02:40|443.01|439.65|443.01|439.65|443.01|439.65|443.01|439.65|0
1652418170000|2022-05-13 05:02:50|442.94|439.58|442.94|439.58|442.94|439.58|442.94|439.58|0
1652418180000|2022-05-13 05:03:00|442.86|439.5|443.17|439.81|443.17|439.81|442.86|439.5|0
1652418190000|2022-05-13 05:03:10|443.94|440.58|443.94|440.58|444.09|440.73|443.94|440.58|0
1652418200000|2022-05-13 05:03:20|443.78|440.42|443.63|440.27|443.78|440.42|443.63|440.27|0
1652418210000|2022-05-13 05:03:30|443.78|440.42|444.09|440.73|444.09|440.73|443.78|440.42|0
1652418220000|2022-05-13 05:03:40|443.94|440.58|443.94|440.58|444.09|440.73|443.94|440.58|0
1652418230000|2022-05-13 05:03:50|443.86|440.5|443.78|440.42|443.94|440.58|443.78|440.42|0
1652418240000|2022-05-13 05:04:00|443.63|440.27|443.78|440.42|443.78|440.42|443.63|440.27|0
1652418250000|2022-05-13 05:04:10|443.63|440.27|443.71|440.35|443.71|440.35|443.63|440.27|0
1652418260000|2022-05-13 05:04:20|443.16|439.8|442.86|439.5|443.16|439.8|442.86|439.5|0
1652418270000|2022-05-13 05:04:30|442.7|439.34|442.7|439.34|442.7|439.34|442.7|439.34|0
1652418280000|2022-05-13 05:04:40|442.86|439.5|442.78|439.42|442.86|439.5|442.7|439.34|0
1652418290000|2022-05-13 05:04:50|442.86|439.5|442.86|439.5|442.86|439.5|442.86|439.5|0
1652418300000|2022-05-13 05:05:00|442.78|439.42|442.7|439.34|442.78|439.42|442.7|439.34|0
1652418310000|2022-05-13 05:05:10|442.86|439.5|442.7|439.34|442.86|439.5|442.7|439.34|0
1652418320000|2022-05-13 05:05:20|442.78|439.42|442.94|439.58|442.94|439.58|442.55|439.19|0
1652418330000|2022-05-13 05:05:30|443.01|439.65|443.16|439.8|443.16|439.8|443.01|439.65|0
1652418340000|2022-05-13 05:05:40|443.32|439.96|443.32|439.96|443.47|440.11|443.32|439.96|0
1652418350000|2022-05-13 05:05:50|443.24|439.88|443.24|439.88|443.24|439.88|443.16|439.8|0
1652418360000|2022-05-13 05:06:00|443.16|439.8|442.86|439.5|443.16|439.8|442.86|439.5|0
1652418370000|2022-05-13 05:06:10|442.78|439.42|442.86|439.5|442.86|439.5|442.78|439.42|0
1652418380000|2022-05-13 05:06:20|442.63|439.27|442.24|438.88|442.63|439.27|442.24|438.88|0
1652418390000|2022-05-13 05:06:30|442.17|438.81|442.17|438.81|442.24|438.88|442.17|438.81|0
1652418400000|2022-05-13 05:06:40|442.24|438.88|442.24|438.88|442.24|438.88|442.09|438.73|0
1652418420000|2022-05-13 05:07:00|442.39|439.03|442.17|438.81|442.39|439.03|442.17|438.81|0
1652418430000|2022-05-13 05:07:10|442.09|438.73|441.93|438.57|442.09|438.73|441.93|438.57|0
1652418440000|2022-05-13 05:07:20|442.01|438.65|441.93|438.57|442.09|438.73|441.93|438.57|0
1652418450000|2022-05-13 05:07:30|442.01|438.65|442.09|438.73|442.09|438.73|442.01|438.65|0
1652418460000|2022-05-13 05:07:40|442.24|438.88|442.24|438.88|442.24|438.88|442.24|438.88|0
1652418470000|2022-05-13 05:07:50|442.09|438.73|441.93|438.57|442.09|438.73|441.93|438.57|0
1652418480000|2022-05-13 05:08:00|441.63|438.27|441.01|437.65|441.63|438.27|441.01|437.65|0
1652418490000|2022-05-13 05:08:10|441.17|437.81|441.17|437.81|441.24|437.88|441.17|437.81|0
1652418500000|2022-05-13 05:08:20|441.09|437.73|441.32|437.96|441.32|437.96|441.09|437.73|0
1652418530000|2022-05-13 05:08:50|441.63|438.27|441.63|438.27|441.63|438.27|441.63|438.27|0
1652418540000|2022-05-13 05:09:00|441.78|438.42|442.09|438.73|442.09|438.73|441.78|438.42|0
1652418550000|2022-05-13 05:09:10|442.32|438.96|442.39|439.03|442.39|439.03|442.24|438.88|0
1652418560000|2022-05-13 05:09:20|442.09|438.73|441.93|438.57|442.09|438.73|441.93|438.57|0
1652418570000|2022-05-13 05:09:30|441.78|438.42|441.63|438.27|441.78|438.42|441.63|438.27|0
1652418590000|2022-05-13 05:09:50|441.55|438.19|441.47|438.11|441.55|438.19|441.47|438.11|0
1652418600000|2022-05-13 05:10:00|441.32|437.96|441.32|437.96|441.32|437.96|441.32|437.96|0
1652418610000|2022-05-13 05:10:10|441.4|438.04|441.32|437.96|441.4|438.04|441.32|437.96|0
1652418620000|2022-05-13 05:10:20|441.24|437.88|441.24|437.88|441.24|437.88|441.24|437.88|0
1652418630000|2022-05-13 05:10:30|441.32|437.96|441.16|437.8|441.32|437.96|441.16|437.8|0
1652418640000|2022-05-13 05:10:40|441.09|437.73|440.86|437.5|441.09|437.73|440.86|437.5|0
1652418650000|2022-05-13 05:10:50|440.7|437.34|441.16|437.8|441.16|437.8|440.4|437.04|0
1652418660000|2022-05-13 05:11:00|441.01|437.65|440.86|437.5|441.01|437.65|440.86|437.5|0
1652418670000|2022-05-13 05:11:10|441.09|437.73|441.09|437.73|441.09|437.73|441.09|437.73|0
1652418680000|2022-05-13 05:11:20|441.16|437.8|441.24|437.88|441.24|437.88|441.16|437.8|0
1652418690000|2022-05-13 05:11:30|441.32|437.96|441.24|437.88|441.47|438.11|441.24|437.88|0
1652418700000|2022-05-13 05:11:40|441.16|437.8|441.32|437.96|441.32|437.96|441.16|437.8|0
1652418710000|2022-05-13 05:11:50|441.24|437.88|441.24|437.88|441.24|437.88|441.24|437.88|0
1652418720000|2022-05-13 05:12:00|441.4|438.04|441.78|438.42|441.78|438.42|441.32|437.96|0
1652418730000|2022-05-13 05:12:10|441.86|438.5|441.78|438.42|441.86|438.5|441.78|438.42|0
1652418750000|2022-05-13 05:12:30|441.93|438.57|442.08|438.72|442.08|438.72|441.93|438.57|0
1652418760000|2022-05-13 05:12:40|442.16|438.8|442.08|438.72|442.24|438.88|442.08|438.72|0
1652418770000|2022-05-13 05:12:50|441.93|438.57|441.93|438.57|442.01|438.65|441.93|438.57|0
1652418790000|2022-05-13 05:13:10|441.78|438.42|441.86|438.5|441.86|438.5|441.78|438.42|0
1652418800000|2022-05-13 05:13:20|441.78|438.42|441.86|438.5|441.86|438.5|441.78|438.42|0
1652418810000|2022-05-13 05:13:30|441.93|438.57|441.78|438.42|441.93|438.57|441.78|438.42|0
1652418830000|2022-05-13 05:13:50|441.86|438.5|442.01|438.65|442.01|438.65|441.86|438.5|0
1652418840000|2022-05-13 05:14:00|441.78|438.42|441.78|438.42|441.78|438.42|441.78|438.42|0
1652418850000|2022-05-13 05:14:10|442.08|438.72|442.01|438.65|442.08|438.72|442.01|438.65|0
1652418860000|2022-05-13 05:14:20|441.93|438.57|442.01|438.65|442.01|438.65|441.93|438.57|0
1652418870000|2022-05-13 05:14:30|442.08|438.72|442.08|438.72|442.08|438.72|442.08|438.72|0
1652418880000|2022-05-13 05:14:40|442.39|439.03|442.39|439.03|442.39|439.03|442.39|439.03|0
1652418890000|2022-05-13 05:14:50|442.32|438.96|442.08|438.72|442.32|438.96|442.08|438.72|0
1652418900000|2022-05-13 05:15:00|441.78|438.42|441.93|438.57|441.93|438.57|441.78|438.42|0
1652418910000|2022-05-13 05:15:10|441.78|438.42|441.78|438.42|441.78|438.42|441.78|438.42|0
1652418920000|2022-05-13 05:15:20|441.47|438.11|441.47|438.11|441.47|438.11|441.47|438.11|0
1652418930000|2022-05-13 05:15:30|441.78|438.42|441.78|438.42|441.78|438.42|441.7|438.34|0
1652418940000|2022-05-13 05:15:40|442.08|438.72|442.08|438.72|442.08|438.72|442.08|438.72|0
1652418950000|2022-05-13 05:15:50|441.93|438.57|442.08|438.72|442.08|438.72|441.93|438.57|0
1652418960000|2022-05-13 05:16:00|441.78|438.42|441.93|438.57|441.93|438.57|441.78|438.42|0
1652418970000|2022-05-13 05:16:10|442.01|438.65|442.01|438.65|442.01|438.65|442.01|438.65|0
1652418980000|2022-05-13 05:16:20|441.93|438.57|442.08|438.72|442.08|438.72|441.93|438.57|0
1652418990000|2022-05-13 05:16:30|441.93|438.57|441.86|438.5|441.93|438.57|441.86|438.5|0
1652419000000|2022-05-13 05:16:40|441.7|438.34|441.7|438.34|441.78|438.42|441.7|438.34|0
1652419010000|2022-05-13 05:16:50|441.78|438.42|441.47|438.11|441.78|438.42|441.47|438.11|0
1652419020000|2022-05-13 05:17:00|441.62|438.26|441.62|438.26|441.62|438.26|441.62|438.26|0
1652419030000|2022-05-13 05:17:10|441.47|438.11|441.31|437.95|441.47|438.11|441.16|437.8|0
1652419040000|2022-05-13 05:17:20|441.39|438.03|441.16|437.8|441.39|438.03|441.16|437.8|0
1652419050000|2022-05-13 05:17:30|441.01|437.65|441.09|437.73|441.09|437.73|441.01|437.65|0
1652419060000|2022-05-13 05:17:40|441.01|437.65|441.09|437.73|441.09|437.73|441.01|437.65|0
1652419070000|2022-05-13 05:17:50|441.16|437.8|441.16|437.8|441.31|437.95|441.16|437.8|0
1652419080000|2022-05-13 05:18:00|441.31|437.95|441.31|437.95|441.39|438.03|441.31|437.95|0
1652419090000|2022-05-13 05:18:10|441.24|437.88|441.31|437.95|441.31|437.95|441.24|437.88|0
1652419100000|2022-05-13 05:18:20|441.16|437.8|441.16|437.8|441.16|437.8|441.09|437.73|0
1652419110000|2022-05-13 05:18:30|441.09|437.73|441.01|437.65|441.09|437.73|441.01|437.65|0
1652419120000|2022-05-13 05:18:40|440.85|437.49|441.01|437.65|441.01|437.65|440.85|437.49|0
1652419130000|2022-05-13 05:18:50|441.16|437.8|441.24|437.88|441.31|437.95|441.16|437.8|0
1652419140000|2022-05-13 05:19:00|441.31|437.95|441.55|438.19|441.55|438.19|441.24|437.88|0
1652419150000|2022-05-13 05:19:10|441.77|438.41|441.77|438.41|441.77|438.41|441.62|438.26|0
1652419160000|2022-05-13 05:19:20|441.7|438.34|441.47|438.11|441.7|438.34|441.47|438.11|0
1652419170000|2022-05-13 05:19:30|441.31|437.95|441.31|437.95|441.47|438.11|441.31|437.95|0
1652419180000|2022-05-13 05:19:40|441.39|438.03|441.16|437.8|441.39|438.03|441.16|437.8|0
1652419190000|2022-05-13 05:19:50|441.01|437.65|440.85|437.49|441.01|437.65|440.85|437.49|0
1652419200000|2022-05-13 05:20:00|440.39|437.03|440.39|437.03|440.47|437.11|440.39|437.03|0
1652419210000|2022-05-13 05:20:10|440.47|437.11|440.85|437.49|440.85|437.49|440.47|437.11|0
1652419220000|2022-05-13 05:20:20|440.78|437.42|441.01|437.65|441.01|437.65|440.78|437.42|0
1652419230000|2022-05-13 05:20:30|440.93|437.57|440.85|437.49|441.01|437.65|440.85|437.49|0
1652419240000|2022-05-13 05:20:40|440.93|437.57|440.55|437.19|441.01|437.65|440.55|437.19|0
1652419250000|2022-05-13 05:20:50|440.09|436.73|439.47|436.11|440.09|436.73|439.47|436.11|0
1652419260000|2022-05-13 05:21:00|439.63|436.27|439.63|436.27|439.63|436.27|439.63|436.27|0
1652419270000|2022-05-13 05:21:10|439.78|436.42|439.86|436.5|439.86|436.5|439.71|436.35|0
1652419280000|2022-05-13 05:21:20|439.78|436.42|440.01|436.65|440.01|436.65|439.78|436.42|0
1652419290000|2022-05-13 05:21:30|439.55|436.19|439.47|436.11|439.55|436.19|439.47|436.11|0
1652419300000|2022-05-13 05:21:40|439.63|436.27|439.63|436.27|439.78|436.42|439.63|436.27|0
1652419310000|2022-05-13 05:21:50|439.55|436.19|439.55|436.19|439.55|436.19|439.55|436.19|0
1652419320000|2022-05-13 05:22:00|439.63|436.27|439.32|435.96|439.63|436.27|439.32|435.96|0
1652419330000|2022-05-13 05:22:10|439.17|435.81|439.47|436.11|439.47|436.11|439.17|435.81|0
1652419340000|2022-05-13 05:22:20|439.4|436.04|439.32|435.96|439.4|436.04|439.32|435.96|0
1652419350000|2022-05-13 05:22:30|439.25|435.89|439.32|435.96|439.32|435.96|439.25|435.89|0
1652419360000|2022-05-13 05:22:40|439.47|436.11|439.32|435.96|439.47|436.11|439.25|435.89|0
1652419370000|2022-05-13 05:22:50|439.25|435.89|439.17|435.81|439.25|435.89|439.17|435.81|0
1652419380000|2022-05-13 05:23:00|439.32|435.96|439.32|435.96|439.32|435.96|439.32|435.96|0
1652419390000|2022-05-13 05:23:10|439.25|435.89|439.32|435.96|439.32|435.96|439.25|435.89|0
1652419400000|2022-05-13 05:23:20|439.47|436.11|439.47|436.11|439.47|436.11|439.47|436.11|0
1652419410000|2022-05-13 05:23:30|439.4|436.04|439.32|435.96|439.4|436.04|439.32|435.96|0
1652419420000|2022-05-13 05:23:40|439.47|436.11|439.47|436.11|439.47|436.11|439.47|436.11|0
1652419430000|2022-05-13 05:23:50|439.55|436.19|439.63|436.27|439.63|436.27|439.55|436.19|0
1652419440000|2022-05-13 05:24:00|439.78|436.42|439.78|436.42|439.78|436.42|439.78|436.42|0
1652419450000|2022-05-13 05:24:10|439.93|436.57|440.01|436.65|440.01|436.65|439.93|436.57|0
1652419460000|2022-05-13 05:24:20|440.08|436.72|440.08|436.72|440.08|436.72|440.08|436.72|0
1652419470000|2022-05-13 05:24:30|440.16|436.8|440.16|436.8|440.16|436.8|440.01|436.65|0
1652419480000|2022-05-13 05:24:40|440.24|436.88|440.24|436.88|440.39|437.03|440.24|436.88|0
1652419490000|2022-05-13 05:24:50|440.39|437.03|440.32|436.96|440.39|437.03|440.32|436.96|0
1652419500000|2022-05-13 05:25:00|440.24|436.88|440.39|437.03|440.39|437.03|440.24|436.88|0
1652419510000|2022-05-13 05:25:10|440.7|437.34|440.54|437.18|440.78|437.42|440.54|437.18|0
1652419520000|2022-05-13 05:25:20|440.39|437.03|440.54|437.18|440.54|437.18|440.39|437.03|0
1652419530000|2022-05-13 05:25:30|440.62|437.26|440.62|437.26|440.62|437.26|440.54|437.18|0
1652419540000|2022-05-13 05:25:40|440.54|437.18|440.39|437.03|440.7|437.34|440.39|437.03|0
1652419550000|2022-05-13 05:25:50|440.47|437.11|440.39|437.03|440.47|437.11|440.39|437.03|0
1652419560000|2022-05-13 05:26:00|440.54|437.18|441.16|437.8|441.16|437.8|440.54|437.18|0
1652419570000|2022-05-13 05:26:10|441.24|437.88|441.31|437.95|441.39|438.03|441.24|437.88|0
1652419580000|2022-05-13 05:26:20|441.46|438.1|441.46|438.1|441.62|438.26|441.46|438.1|0
1652419590000|2022-05-13 05:26:30|441.62|438.26|441.54|438.18|441.62|438.26|441.46|438.1|0
1652419600000|2022-05-13 05:26:40|441.62|438.26|441.62|438.26|441.62|438.26|441.54|438.18|0
1652419610000|2022-05-13 05:26:50|441.54|438.18|441.54|438.18|441.54|438.18|441.54|438.18|0
1652419620000|2022-05-13 05:27:00|441.62|438.26|441.46|438.1|441.62|438.26|441.46|438.1|0
1652419630000|2022-05-13 05:27:10|441.62|438.26|441.7|438.34|441.77|438.41|441.62|438.26|0
1652419640000|2022-05-13 05:27:20|442.08|438.72|442.23|438.87|442.23|438.87|441.7|438.34|0
1652419650000|2022-05-13 05:27:30|442.54|439.18|442.54|439.18|442.54|439.18|442.54|439.18|0
1652419660000|2022-05-13 05:27:40|442.39|439.03|442.54|439.18|442.54|439.18|442.39|439.03|0
1652419670000|2022-05-13 05:27:50|442.47|439.11|442.16|438.8|442.47|439.11|442.16|438.8|0
1652419680000|2022-05-13 05:28:00|442.23|438.87|442.23|438.87|442.23|438.87|442.16|438.8|0
1652419690000|2022-05-13 05:28:10|442.39|439.03|442.47|439.11|442.54|439.18|442.39|439.03|0
1652419700000|2022-05-13 05:28:20|442.39|439.03|442.39|439.03|442.39|439.03|442.39|439.03|0
1652419710000|2022-05-13 05:28:30|442.31|438.95|442.31|438.95|442.31|438.95|442.31|438.95|0
1652419720000|2022-05-13 05:28:40|442.39|439.03|442.08|438.72|442.39|439.03|442.08|438.72|0
1652419730000|2022-05-13 05:28:50|442.23|438.87|442.54|439.18|442.54|439.18|442.23|438.87|0
1652419740000|2022-05-13 05:29:00|442.31|438.95|442.16|438.8|442.31|438.95|442.08|438.72|0
1652419750000|2022-05-13 05:29:10|442.08|438.72|441.62|438.26|442.08|438.72|441.62|438.26|0
1652419760000|2022-05-13 05:29:20|441.46|438.1|441.92|438.56|441.92|438.56|441.46|438.1|0
1652419770000|2022-05-13 05:29:30|441.77|438.41|441.77|438.41|441.77|438.41|441.62|438.26|0
1652419780000|2022-05-13 05:29:40|441.7|438.34|441.77|438.41|441.77|438.41|441.62|438.26|0
1652419800000|2022-05-13 05:30:00|441.7|438.34|442.08|438.72|442.23|438.87|441.7|438.34|0
1652419810000|2022-05-13 05:30:10|442.23|438.87|442.54|439.18|442.54|439.18|442.23|438.87|0
1652419820000|2022-05-13 05:30:20|442.46|439.1|442.31|438.95|442.46|439.1|442.23|438.87|0
1652419830000|2022-05-13 05:30:30|442.23|438.87|442.23|438.87|442.31|438.95|442.23|438.87|0
1652419840000|2022-05-13 05:30:40|442.31|438.95|442.31|438.95|442.31|438.95|442.31|438.95|0
1652419850000|2022-05-13 05:30:50|442.38|439.02|442.38|439.02|442.54|439.18|442.38|439.02|0
1652419860000|2022-05-13 05:31:00|442.23|438.87|442|438.64|442.23|438.87|442|438.64|0
1652419870000|2022-05-13 05:31:10|441.7|438.34|441.54|438.18|441.7|438.34|441.46|438.1|0
1652419880000|2022-05-13 05:31:20|441.46|438.1|441.08|437.72|441.46|438.1|440.85|437.49|0
1652419890000|2022-05-13 05:31:30|440.93|437.57|441.16|437.8|441.16|437.8|440.85|437.49|0
1652419900000|2022-05-13 05:31:40|441.08|437.72|440.69|437.33|441.08|437.72|440.69|437.33|0
1652419910000|2022-05-13 05:31:50|440.54|437.18|441.16|437.8|441.16|437.8|440.54|437.18|0
1652419920000|2022-05-13 05:32:00|441|437.64|441.08|437.72|441.16|437.8|441|437.64|0
1652419930000|2022-05-13 05:32:10|441|437.64|441.31|437.95|441.31|437.95|441|437.64|0
1652419940000|2022-05-13 05:32:20|441.23|437.87|441.46|438.1|441.46|438.1|441.23|437.87|0
1652419950000|2022-05-13 05:32:30|441.39|438.03|441.15|437.79|441.39|438.03|441.15|437.79|0
1652419960000|2022-05-13 05:32:40|441.31|437.95|441.31|437.95|441.31|437.95|441.23|437.87|0
1652419970000|2022-05-13 05:32:50|441.46|438.1|441.46|438.1|441.46|438.1|441.46|438.1|0
1652419980000|2022-05-13 05:33:00|441.39|438.03|441.46|438.1|441.46|438.1|441.39|438.03|0
1652419990000|2022-05-13 05:33:10|441.15|437.79|441.23|437.87|441.31|437.95|441.15|437.79|0
1652420000000|2022-05-13 05:33:20|441.15|437.79|441.08|437.72|441.23|437.87|441.08|437.72|0
1652420010000|2022-05-13 05:33:30|440.77|437.41|440.77|437.41|440.77|437.41|440.69|437.33|0
1652420020000|2022-05-13 05:33:40|440.85|437.49|440.77|437.41|440.85|437.49|440.77|437.41|0
1652420030000|2022-05-13 05:33:50|440.85|437.49|440.69|437.33|441|437.64|440.69|437.33|0
1652420040000|2022-05-13 05:34:00|440.54|437.18|440.54|437.18|440.54|437.18|440.54|437.18|0
1652420050000|2022-05-13 05:34:10|440.39|437.03|440.39|437.03|440.39|437.03|440.31|436.95|0
1652420060000|2022-05-13 05:34:20|440.31|436.95|440.31|436.95|440.31|436.95|440.31|436.95|0
1652420070000|2022-05-13 05:34:30|440.23|436.87|440.54|437.18|440.54|437.18|440.23|436.87|0
1652420080000|2022-05-13 05:34:40|440.69|437.33|440.54|437.18|440.69|437.33|440.47|437.11|0
1652420090000|2022-05-13 05:34:50|440.39|437.03|440.47|437.11|440.54|437.18|440.39|437.03|0
1652420100000|2022-05-13 05:35:00|440.54|437.18|440.23|436.87|440.54|437.18|440.23|436.87|0
1652420110000|2022-05-13 05:35:10|440.01|436.65|440.39|437.03|440.39|437.03|440.01|436.65|0
1652420120000|2022-05-13 05:35:20|440.31|436.95|440.23|436.87|440.31|436.95|440.23|436.87|0
1652420130000|2022-05-13 05:35:30|440.16|436.8|440.23|436.87|440.23|436.87|440.08|436.72|0
1652420140000|2022-05-13 05:35:40|440.16|436.8|440.08|436.72|440.16|436.8|440.08|436.72|0
1652420150000|2022-05-13 05:35:50|439.93|436.57|440.08|436.72|440.16|436.8|439.93|436.57|0
1652420160000|2022-05-13 05:36:00|440.16|436.8|440.08|436.72|440.31|436.95|440.08|436.72|0
1652420170000|2022-05-13 05:36:10|440.16|436.8|440.16|436.8|440.16|436.8|439.93|436.57|0
1652420180000|2022-05-13 05:36:20|440.39|437.03|440.23|436.87|440.39|437.03|440.23|436.87|0
1652420190000|2022-05-13 05:36:30|440.31|436.95|440.54|437.18|440.54|437.18|440.31|436.95|0
1652420210000|2022-05-13 05:36:50|440.69|437.33|440.54|437.18|440.69|437.33|440.54|437.18|0
1652420220000|2022-05-13 05:37:00|440.39|437.03|440.62|437.26|440.62|437.26|440.39|437.03|0
1652420230000|2022-05-13 05:37:10|440.69|437.33|440.54|437.18|440.69|437.33|440.54|437.18|0
1652420240000|2022-05-13 05:37:20|440.39|437.03|440.23|436.87|440.39|437.03|440.23|436.87|0
1652420250000|2022-05-13 05:37:30|440.08|436.72|440.08|436.72|440.23|436.87|440.08|436.72|0
1652420260000|2022-05-13 05:37:40|440.16|436.8|440.08|436.72|440.16|436.8|440.08|436.72|0
1652420270000|2022-05-13 05:37:50|440.16|436.8|440.16|436.8|440.16|436.8|440.08|436.72|0
1652420280000|2022-05-13 05:38:00|440.08|436.72|440.23|436.87|440.23|436.87|440.08|436.72|0
1652420290000|2022-05-13 05:38:10|440.39|437.03|440.23|436.87|440.39|437.03|440.23|436.87|0
1652420300000|2022-05-13 05:38:20|440.01|436.65|439.93|436.57|440.01|436.65|439.93|436.57|0
1652420310000|2022-05-13 05:38:30|439.77|436.41|439.7|436.34|439.77|436.41|439.7|436.34|0
1652420320000|2022-05-13 05:38:40|439.77|436.41|439.62|436.26|439.77|436.41|439.62|436.26|0
1652420330000|2022-05-13 05:38:50|439.47|436.11|439.55|436.19|439.55|436.19|439.47|436.11|0
1652420340000|2022-05-13 05:39:00|439.77|436.41|440.08|436.72|440.08|436.72|439.7|436.34|0
1652420350000|2022-05-13 05:39:10|439.93|436.57|440.01|436.65|440.08|436.72|439.93|436.57|0
1652420360000|2022-05-13 05:39:20|439.93|436.57|439.93|436.57|439.93|436.57|439.93|436.57|0
1652420370000|2022-05-13 05:39:30|439.85|436.49|439.62|436.26|439.85|436.49|439.62|436.26|0
1652420380000|2022-05-13 05:39:40|439.47|436.11|439.93|436.57|439.93|436.57|439.47|436.11|0
1652420390000|2022-05-13 05:39:50|439.85|436.49|439.93|436.57|439.93|436.57|439.85|436.49|0
1652420400000|2022-05-13 05:40:00|440.08|436.72|439.85|436.49|440.08|436.72|439.85|436.49|0
1652420410000|2022-05-13 05:40:10|440.08|436.72|440.08|436.72|440.08|436.72|440.08|436.72|0
1652420420000|2022-05-13 05:40:20|440.16|436.8|440.31|436.95|440.31|436.95|440.08|436.72|0
1652420430000|2022-05-13 05:40:30|440.38|437.02|440.23|436.87|440.38|437.02|440.16|436.8|0
1652420440000|2022-05-13 05:40:40|440.38|437.02|440.38|437.02|440.38|437.02|440.38|437.02|0
1652420450000|2022-05-13 05:40:50|440.08|436.72|440.23|436.87|440.23|436.87|440.08|436.72|0
1652420470000|2022-05-13 05:41:10|440.38|437.02|440.38|437.02|440.38|437.02|440.38|437.02|0
1652420480000|2022-05-13 05:41:20|440.23|436.87|440.38|437.02|440.38|437.02|440.23|436.87|0
1652420490000|2022-05-13 05:41:30|440.31|436.95|440.23|436.87|440.38|437.02|440.23|436.87|0
1652420500000|2022-05-13 05:41:40|440.08|436.72|440.08|436.72|440.08|436.72|440|436.64|0
1652420510000|2022-05-13 05:41:50|439.92|436.56|439.85|436.49|439.92|436.56|439.85|436.49|0
1652420520000|2022-05-13 05:42:00|439.77|436.41|439.85|436.49|439.85|436.49|439.7|436.34|0
1652420530000|2022-05-13 05:42:10|439.77|436.41|440.08|436.72|440.08|436.72|439.77|436.41|0
1652420540000|2022-05-13 05:42:20|440.23|436.87|440.54|437.18|440.54|437.18|440.23|436.87|0
1652420550000|2022-05-13 05:42:30|440.69|437.33|440.54|437.18|440.69|437.33|440.54|437.18|0
1652420570000|2022-05-13 05:42:50|440.62|437.26|440.69|437.33|440.69|437.33|440.62|437.26|0
1652420580000|2022-05-13 05:43:00|440.54|437.18|440.54|437.18|440.54|437.18|440.38|437.02|0
1652420590000|2022-05-13 05:43:10|440.46|437.1|440.69|437.33|440.69|437.33|440.46|437.1|0
1652420600000|2022-05-13 05:43:20|440.46|437.1|440.69|437.33|440.69|437.33|440.46|437.1|0
1652420610000|2022-05-13 05:43:30|440.62|437.26|440.23|436.87|440.62|437.26|440.08|436.72|0
1652420620000|2022-05-13 05:43:40|440.38|437.02|440.23|436.87|440.38|437.02|440.23|436.87|0
1652420630000|2022-05-13 05:43:50|440.38|437.02|440.31|436.95|440.38|437.02|440.23|436.87|0
1652420640000|2022-05-13 05:44:00|440.16|436.8|440.08|436.72|440.16|436.8|440|436.64|0
1652420650000|2022-05-13 05:44:10|440|436.64|439.77|436.41|440|436.64|439.77|436.41|0
1652420660000|2022-05-13 05:44:20|439.92|436.56|440.16|436.8|440.16|436.8|439.92|436.56|0
1652420670000|2022-05-13 05:44:30|440.23|436.87|440.08|436.72|440.23|436.87|440.08|436.72|0
1652420680000|2022-05-13 05:44:40|439.92|436.56|440.08|436.72|440.08|436.72|439.92|436.56|0
1652420700000|2022-05-13 05:45:00|439.92|436.56|439.62|436.26|439.92|436.56|439.62|436.26|0
1652420710000|2022-05-13 05:45:10|439.46|436.1|439.62|436.26|439.62|436.26|439.46|436.1|0
1652420720000|2022-05-13 05:45:20|439.77|436.41|439.77|436.41|439.92|436.56|439.77|436.41|0
1652420730000|2022-05-13 05:45:30|439.7|436.34|439.7|436.34|439.7|436.34|439.7|436.34|0
1652420740000|2022-05-13 05:45:40|439.77|436.41|439.92|436.56|439.92|436.56|439.77|436.41|0
1652420750000|2022-05-13 05:45:50|440|436.64|440.23|436.87|440.23|436.87|440|436.64|0
1652420760000|2022-05-13 05:46:00|440.08|436.72|439.92|436.56|440.23|436.87|439.92|436.56|0
1652420770000|2022-05-13 05:46:10|439.77|436.41|439.92|436.56|439.92|436.56|439.7|436.34|0
1652420780000|2022-05-13 05:46:20|440.23|436.87|440.23|436.87|440.23|436.87|440.23|436.87|0
1652420790000|2022-05-13 05:46:30|440.38|437.02|440.16|436.8|440.38|437.02|440.16|436.8|0
1652420800000|2022-05-13 05:46:40|440.08|436.72|440.08|436.72|440.16|436.8|440.08|436.72|0
1652420810000|2022-05-13 05:46:50|440.16|436.8|440.08|436.72|440.23|436.87|440.08|436.72|0
1652420820000|2022-05-13 05:47:00|440.31|436.95|440.31|436.95|440.31|436.95|440.23|436.87|0
1652420830000|2022-05-13 05:47:10|440.23|436.87|440.23|436.87|440.31|436.95|440.23|436.87|0
1652420840000|2022-05-13 05:47:20|440.31|436.95|439.92|436.56|440.31|436.95|439.92|436.56|0
1652420850000|2022-05-13 05:47:30|440.08|436.72|439.85|436.49|440.08|436.72|439.85|436.49|0
1652420860000|2022-05-13 05:47:40|439.77|436.41|440.08|436.72|440.08|436.72|439.77|436.41|0
1652420870000|2022-05-13 05:47:50|440.07|436.71|440.38|437.02|440.38|437.02|440.07|436.71|0
1652420880000|2022-05-13 05:48:00|440.46|437.1|440.53|437.17|440.61|437.25|440.31|436.95|0
1652420890000|2022-05-13 05:48:10|440.69|437.33|440.53|437.17|440.77|437.41|440.53|437.17|0
1652420900000|2022-05-13 05:48:20|440.69|437.33|440.84|437.48|440.84|437.48|440.69|437.33|0
1652420910000|2022-05-13 05:48:30|441.07|437.71|441.3|437.94|441.46|438.1|441.07|437.71|0
1652420920000|2022-05-13 05:48:40|441.38|438.02|441.46|438.1|441.46|438.1|441.38|438.02|0
1652420930000|2022-05-13 05:48:50|441.45|438.09|441.45|438.09|441.45|438.09|441.3|437.94|0
1652420940000|2022-05-13 05:49:00|441.23|437.87|441.45|438.09|441.45|438.09|441.23|437.87|0
1652420950000|2022-05-13 05:49:10|441.3|437.94|440.99|437.63|441.3|437.94|440.99|437.63|0
1652420960000|2022-05-13 05:49:20|441.38|438.02|441.38|438.02|441.38|438.02|441.3|437.94|0
1652420970000|2022-05-13 05:49:30|441.07|437.71|441.15|437.79|441.15|437.79|440.92|437.56|0
1652420980000|2022-05-13 05:49:40|441.23|437.87|441.3|437.94|441.3|437.94|441.23|437.87|0
1652420990000|2022-05-13 05:49:50|441.23|437.87|441.07|437.71|441.23|437.87|441.07|437.71|0
1652421000000|2022-05-13 05:50:00|441.15|437.79|441.23|437.87|441.3|437.94|441.15|437.79|0
1652421010000|2022-05-13 05:50:10|441.45|438.09|441.61|438.25|441.61|438.25|441.45|438.09|0
1652421020000|2022-05-13 05:50:20|441.69|438.33|441.76|438.4|441.84|438.48|441.69|438.33|0
1652421030000|2022-05-13 05:50:30|441.84|438.48|441.92|438.56|441.92|438.56|441.84|438.48|0
1652421040000|2022-05-13 05:50:40|441.76|438.4|441.53|438.17|441.76|438.4|441.53|438.17|0
1652421050000|2022-05-13 05:50:50|441.61|438.25|441.53|438.17|441.61|438.25|441.53|438.17|0
1652421060000|2022-05-13 05:51:00|441.45|438.09|441.15|437.79|441.53|438.17|441.15|437.79|0
1652421070000|2022-05-13 05:51:10|441.53|438.17|441.45|438.09|441.53|438.17|441.45|438.09|0
1652421080000|2022-05-13 05:51:20|441.3|437.94|441.38|438.02|441.38|438.02|441.3|437.94|0
1652421090000|2022-05-13 05:51:30|441.3|437.94|441.3|437.94|441.45|438.09|441.3|437.94|0
1652421100000|2022-05-13 05:51:40|441.38|438.02|441.45|438.09|441.45|438.09|441.38|438.02|0
1652421110000|2022-05-13 05:51:50|441.53|438.17|441.53|438.17|441.61|438.25|441.53|438.17|0
1652421120000|2022-05-13 05:52:00|441.45|438.09|441.38|438.02|441.45|438.09|441.38|438.02|0
1652421130000|2022-05-13 05:52:10|441.45|438.09|441.53|438.17|441.61|438.25|441.45|438.09|0
1652421140000|2022-05-13 05:52:20|441.45|438.09|441.61|438.25|441.61|438.25|441.45|438.09|0
1652421150000|2022-05-13 05:52:30|441.45|438.09|441.45|438.09|441.45|438.09|441.45|438.09|0
1652421170000|2022-05-13 05:52:50|441.53|438.17|441.61|438.25|441.61|438.25|441.53|438.17|0
1652421180000|2022-05-13 05:53:00|441.53|438.17|441.53|438.17|441.53|438.17|441.53|438.17|0
1652421190000|2022-05-13 05:53:10|441.61|438.25|441.45|438.09|441.61|438.25|441.45|438.09|0
1652421200000|2022-05-13 05:53:20|441.53|438.17|441.61|438.25|441.76|438.4|441.53|438.17|0
1652421210000|2022-05-13 05:53:30|441.76|438.4|441.61|438.25|441.76|438.4|441.61|438.25|0
1652421220000|2022-05-13 05:53:40|441.69|438.33|441.61|438.25|441.69|438.33|441.61|438.25|0
1652421230000|2022-05-13 05:53:50|441.53|438.17|441.61|438.25|441.61|438.25|441.45|438.09|0
1652421240000|2022-05-13 05:54:00|441.69|438.33|441.91|438.55|441.91|438.55|441.69|438.33|0
1652421250000|2022-05-13 05:54:10|442.22|438.86|442.22|438.86|442.22|438.86|442.15|438.79|0
1652421260000|2022-05-13 05:54:20|442.15|438.79|442.15|438.79|442.15|438.79|442.07|438.71|0
1652421270000|2022-05-13 05:54:30|442.22|438.86|442.37|439.01|442.37|439.01|442.22|438.86|0
1652421280000|2022-05-13 05:54:40|442.22|438.86|441.38|438.02|442.22|438.86|441.38|438.02|0
1652421290000|2022-05-13 05:54:50|441.45|438.09|441.61|438.25|441.69|438.33|441.45|438.09|0
1652421300000|2022-05-13 05:55:00|441.53|438.17|441.45|438.09|441.61|438.25|441.45|438.09|0
1652421310000|2022-05-13 05:55:10|441.53|438.17|441.61|438.25|441.61|438.25|441.45|438.09|0
1652421320000|2022-05-13 05:55:20|441.45|438.09|441.45|438.09|441.45|438.09|441.45|438.09|0
1652421330000|2022-05-13 05:55:30|441.3|437.94|441.3|437.94|441.3|437.94|441.3|437.94|0
1652421340000|2022-05-13 05:55:40|441.45|438.09|441.3|437.94|441.45|438.09|441.3|437.94|0
1652421350000|2022-05-13 05:55:50|441.45|438.09|441.45|438.09|441.45|438.09|441.45|438.09|0
1652421360000|2022-05-13 05:56:00|441.38|438.02|441.53|438.17|441.53|438.17|441.38|438.02|0
1652421370000|2022-05-13 05:56:10|441.45|438.09|441.53|438.17|441.53|438.17|441.45|438.09|0
1652421380000|2022-05-13 05:56:20|441.45|438.09|441.45|438.09|441.61|438.25|441.45|438.09|0
1652421390000|2022-05-13 05:56:30|441.61|438.25|441.76|438.4|441.76|438.4|441.61|438.25|0
1652421410000|2022-05-13 05:56:50|441.84|438.48|441.84|438.48|441.84|438.48|441.84|438.48|0
1652421420000|2022-05-13 05:57:00|441.91|438.55|441.61|438.25|441.91|438.55|441.61|438.25|0
1652421430000|2022-05-13 05:57:10|441.45|438.09|441.45|438.09|441.61|438.25|441.45|438.09|0
1652421440000|2022-05-13 05:57:20|441.76|438.4|441.6|438.24|441.76|438.4|441.6|438.24|0
1652421450000|2022-05-13 05:57:30|441.76|438.4|441.76|438.4|441.76|438.4|441.76|438.4|0
1652421460000|2022-05-13 05:57:40|441.84|438.48|442.22|438.86|442.22|438.86|441.84|438.48|0
1652421470000|2022-05-13 05:57:50|442.07|438.71|442.07|438.71|442.07|438.71|442.07|438.71|0
1652421480000|2022-05-13 05:58:00|441.91|438.55|441.6|438.24|441.91|438.55|441.6|438.24|0
1652421490000|2022-05-13 05:58:10|441.76|438.4|441.76|438.4|441.84|438.48|441.76|438.4|0
1652421500000|2022-05-13 05:58:20|441.6|438.24|441.76|438.4|441.91|438.55|441.6|438.24|0
1652421510000|2022-05-13 05:58:30|441.84|438.48|442.07|438.71|442.07|438.71|441.84|438.48|0
1652421520000|2022-05-13 05:58:40|442.22|438.86|442.22|438.86|442.22|438.86|442.22|438.86|0
1652421530000|2022-05-13 05:58:50|442.3|438.94|442.22|438.86|442.37|439.01|442.22|438.86|0
1652421540000|2022-05-13 05:59:00|442.3|438.94|442.37|439.01|442.68|439.32|442.3|438.94|0
1652421550000|2022-05-13 05:59:10|442.07|438.71|441.6|438.24|442.07|438.71|441.6|438.24|0
1652421570000|2022-05-13 05:59:30|441.76|438.4|441.6|438.24|441.91|438.55|441.6|438.24|0
1652421580000|2022-05-13 05:59:40|441.76|438.4|441.76|438.4|441.76|438.4|441.76|438.4|0
1652421590000|2022-05-13 05:59:50|441.91|438.55|441.91|438.55|441.91|438.55|441.91|438.55|0
1652421600000|2022-05-13 06:00:00|441.76|438.4|441.38|438.02|441.76|438.4|441.38|438.02|0
1652421610000|2022-05-13 06:00:10|441.3|437.94|441.3|437.94|441.3|437.94|441.14|437.78|0
1652421620000|2022-05-13 06:00:20|441.45|438.09|441.3|437.94|441.45|438.09|441.3|437.94|0
1652421630000|2022-05-13 06:00:30|441.38|438.02|441.45|438.09|441.45|438.09|441.38|438.02|0
1652421640000|2022-05-13 06:00:40|441.6|438.24|441.6|438.24|441.6|438.24|441.45|438.09|0
1652421650000|2022-05-13 06:00:50|441.53|438.17|441.45|438.09|441.6|438.24|441.45|438.09|0
1652421660000|2022-05-13 06:01:00|441.3|437.94|441.14|437.78|441.45|438.09|441.14|437.78|0
1652421670000|2022-05-13 06:01:10|440.99|437.63|441.14|437.78|441.14|437.78|440.99|437.63|0
1652421680000|2022-05-13 06:01:20|441.38|438.02|441.3|437.94|441.38|438.02|441.07|437.71|0
1652421690000|2022-05-13 06:01:30|441.14|437.78|441.14|437.78|441.45|438.09|441.14|437.78|0
1652421700000|2022-05-13 06:01:40|441.3|437.94|441.14|437.78|441.53|438.17|441.14|437.78|0
1652421710000|2022-05-13 06:01:50|440.99|437.63|441.6|438.24|441.6|438.24|440.99|437.63|0
1652421720000|2022-05-13 06:02:00|441.76|438.4|441.6|438.24|441.76|438.4|441.6|438.24|0
1652421730000|2022-05-13 06:02:10|441.45|438.09|441.45|438.09|441.45|438.09|441.45|438.09|0
1652421740000|2022-05-13 06:02:20|441.3|437.94|441.3|437.94|441.3|437.94|441.22|437.86|0
1652421750000|2022-05-13 06:02:30|441.45|438.09|441.45|438.09|441.45|438.09|441.45|438.09|0
1652421760000|2022-05-13 06:02:40|441.76|438.4|441.3|437.94|441.76|438.4|441.3|437.94|0
1652421770000|2022-05-13 06:02:50|441.38|438.02|441.76|438.4|441.76|438.4|441.38|438.02|0
1652421780000|2022-05-13 06:03:00|441.6|438.24|441.76|438.4|441.76|438.4|441.6|438.24|0
1652421790000|2022-05-13 06:03:10|441.6|438.24|441.76|438.4|441.76|438.4|441.6|438.24|0
1652421800000|2022-05-13 06:03:20|441.6|438.24|441.76|438.4|441.84|438.48|441.6|438.24|0
1652421810000|2022-05-13 06:03:30|441.91|438.55|441.91|438.55|441.91|438.55|441.84|438.48|0
1652421820000|2022-05-13 06:03:40|442.06|438.7|442.06|438.7|442.06|438.7|442.06|438.7|0
1652421830000|2022-05-13 06:03:50|441.99|438.63|442.68|439.32|442.68|439.32|441.99|438.63|0
1652421840000|2022-05-13 06:04:00|442.76|439.4|443.14|439.78|443.22|439.86|442.76|439.4|0
1652421850000|2022-05-13 06:04:10|443.22|439.86|442.83|439.47|443.22|439.86|442.68|439.32|0
1652421860000|2022-05-13 06:04:20|442.99|439.63|442.83|439.47|442.99|439.63|442.83|439.47|0
1652421870000|2022-05-13 06:04:30|442.99|439.63|442.52|439.16|442.99|439.63|442.52|439.16|0
1652421880000|2022-05-13 06:04:40|442.37|439.01|442.37|439.01|442.37|439.01|442.22|438.86|0
1652421890000|2022-05-13 06:04:50|442.6|439.24|443.14|439.78|443.14|439.78|442.6|439.24|0
1652421900000|2022-05-13 06:05:00|443.29|439.93|443.37|440.01|443.45|440.09|443.29|439.93|0
1652421910000|2022-05-13 06:05:10|443.45|440.09|443.45|440.09|443.45|440.09|443.45|440.09|0
1652421920000|2022-05-13 06:05:20|443.29|439.93|442.91|439.55|443.29|439.93|442.91|439.55|0
1652421930000|2022-05-13 06:05:30|442.99|439.63|443.14|439.78|443.14|439.78|442.99|439.63|0
1652421940000|2022-05-13 06:05:40|442.99|439.63|443.14|439.78|443.29|439.93|442.99|439.63|0
1652421950000|2022-05-13 06:05:50|443.22|439.86|442.98|439.62|443.22|439.86|442.98|439.62|0
1652421960000|2022-05-13 06:06:00|442.83|439.47|442.98|439.62|442.98|439.62|442.68|439.32|0
1652421970000|2022-05-13 06:06:10|442.83|439.47|442.68|439.32|442.83|439.47|442.68|439.32|0
1652421980000|2022-05-13 06:06:20|442.22|438.86|442.06|438.7|442.3|438.94|442.06|438.7|0
1652421990000|2022-05-13 06:06:30|441.6|438.24|441.6|438.24|441.68|438.32|441.45|438.09|0
1652422000000|2022-05-13 06:06:40|441.45|438.09|441.45|438.09|441.45|438.09|441.45|438.09|0
1652422010000|2022-05-13 06:06:50|441.6|438.24|441.45|438.09|441.6|438.24|441.45|438.09|0
1652422020000|2022-05-13 06:07:00|440.99|437.63|441.29|437.93|441.29|437.93|440.99|437.63|0
1652422030000|2022-05-13 06:07:10|441.22|437.86|441.75|438.39|441.75|438.39|441.22|437.86|0
1652422040000|2022-05-13 06:07:20|441.45|438.09|441.45|438.09|441.45|438.09|441.29|437.93|0
1652422050000|2022-05-13 06:07:30|441.68|438.32|441.6|438.24|441.75|438.39|441.6|438.24|0
1652422060000|2022-05-13 06:07:40|441.75|438.39|441.83|438.47|441.83|438.47|441.75|438.39|0
1652422070000|2022-05-13 06:07:50|441.91|438.55|441.6|438.24|441.91|438.55|441.6|438.24|0
1652422080000|2022-05-13 06:08:00|441.37|438.01|441.91|438.55|441.91|438.55|441.37|438.01|0
1652422090000|2022-05-13 06:08:10|441.83|438.47|442.52|439.16|442.52|439.16|441.75|438.39|0
1652422100000|2022-05-13 06:08:20|442.68|439.32|442.37|439.01|442.68|439.32|442.37|439.01|0
1652422110000|2022-05-13 06:08:30|442.52|439.16|442.37|439.01|442.52|439.16|442.37|439.01|0
1652422120000|2022-05-13 06:08:40|442.68|439.32|442.37|439.01|442.68|439.32|442.37|439.01|0
1652422130000|2022-05-13 06:08:50|442.52|439.16|442.68|439.32|442.68|439.32|442.29|438.93|0
1652422140000|2022-05-13 06:09:00|442.76|439.4|442.76|439.4|442.76|439.4|442.76|439.4|0
1652422150000|2022-05-13 06:09:10|442.68|439.32|443.45|440.09|443.45|440.09|442.68|439.32|0
1652422160000|2022-05-13 06:09:20|442.98|439.62|442.83|439.47|442.98|439.62|442.83|439.47|0
1652422170000|2022-05-13 06:09:30|442.68|439.32|443.14|439.78|443.14|439.78|442.68|439.32|0
1652422180000|2022-05-13 06:09:40|442.83|439.47|443.06|439.7|443.14|439.78|442.83|439.47|0
1652422190000|2022-05-13 06:09:50|443.22|439.86|443.22|439.86|443.29|439.93|443.14|439.78|0
1652422200000|2022-05-13 06:10:00|443.29|439.93|443.6|440.24|443.75|440.39|443.29|439.93|0
1652422210000|2022-05-13 06:10:10|443.44|440.08|443.75|440.39|443.75|440.39|443.44|440.08|0
1652422220000|2022-05-13 06:10:20|443.99|440.63|443.91|440.55|443.99|440.63|443.75|440.39|0
1652422230000|2022-05-13 06:10:30|443.83|440.47|443.91|440.55|443.91|440.55|443.83|440.47|0
1652422240000|2022-05-13 06:10:40|443.99|440.63|443.91|440.55|444.06|440.7|443.91|440.55|0
1652422250000|2022-05-13 06:10:50|443.99|440.63|444.37|441.01|444.37|441.01|443.99|440.63|0
1652422260000|2022-05-13 06:11:00|444.21|440.85|444.21|440.85|444.21|440.85|444.21|440.85|0
1652422270000|2022-05-13 06:11:10|444.3|440.94|444.06|440.7|444.3|440.94|444.06|440.7|0
1652422280000|2022-05-13 06:11:20|443.99|440.63|444.14|440.78|444.14|440.78|443.99|440.63|0
1652422290000|2022-05-13 06:11:30|444.21|440.85|443.91|440.55|444.21|440.85|443.91|440.55|0
1652422300000|2022-05-13 06:11:40|444.06|440.7|444.21|440.85|444.21|440.85|444.06|440.7|0
1652422310000|2022-05-13 06:11:50|444.37|441.01|444.99|441.63|444.99|441.63|444.37|441.01|0
1652422320000|2022-05-13 06:12:00|444.83|441.47|445.14|441.78|445.14|441.78|444.83|441.47|0
1652422330000|2022-05-13 06:12:10|444.99|441.63|444.99|441.63|444.99|441.63|444.99|441.63|0
1652422340000|2022-05-13 06:12:20|444.76|441.4|444.83|441.47|444.83|441.47|444.68|441.32|0
1652422350000|2022-05-13 06:12:30|444.99|441.63|445.29|441.93|445.29|441.93|444.99|441.63|0
1652422360000|2022-05-13 06:12:40|445.6|442.24|445.45|442.09|445.68|442.32|445.45|442.09|0
1652422370000|2022-05-13 06:12:50|445.29|441.93|445.53|442.17|445.53|442.17|445.29|441.93|0
1652422380000|2022-05-13 06:13:00|445.45|442.09|445.76|442.4|445.76|442.4|445.45|442.09|0
1652422390000|2022-05-13 06:13:10|445.91|442.55|446.07|442.71|446.07|442.71|445.91|442.55|0
1652422400000|2022-05-13 06:13:20|445.99|442.63|446.22|442.86|446.22|442.86|445.99|442.63|0
1652422410000|2022-05-13 06:13:30|446.46|443.1|446.53|443.17|446.53|443.17|446.38|443.02|0
1652422420000|2022-05-13 06:13:40|446.46|443.1|446.38|443.02|446.46|443.1|446.22|442.86|0
1652422430000|2022-05-13 06:13:50|446.22|442.86|446.07|442.71|446.22|442.86|446.07|442.71|0
1652422440000|2022-05-13 06:14:00|446.22|442.86|446.68|443.32|446.68|443.32|446.22|442.86|0
1652422450000|2022-05-13 06:14:10|446.84|443.48|446.38|443.02|446.92|443.56|446.38|443.02|0
1652422460000|2022-05-13 06:14:20|446.3|442.94|446.46|443.1|446.46|443.1|446.3|442.94|0
1652422470000|2022-05-13 06:14:30|446.38|443.02|445.91|442.55|446.38|443.02|445.91|442.55|0
1652422480000|2022-05-13 06:14:40|445.99|442.63|446.22|442.86|446.22|442.86|445.91|442.55|0
1652422490000|2022-05-13 06:14:50|446.37|443.01|446.68|443.32|446.68|443.32|446.37|443.01|0
1652422500000|2022-05-13 06:15:00|446.53|443.17|446.53|443.17|446.68|443.32|446.53|443.17|0
1652422510000|2022-05-13 06:15:10|446.37|443.01|446.84|443.48|446.84|443.48|446.37|443.01|0
1652422520000|2022-05-13 06:15:20|446.99|443.63|447.61|444.25|447.61|444.25|446.99|443.63|0
1652422530000|2022-05-13 06:15:30|447.77|444.41|447.92|444.56|447.92|444.56|447.54|444.18|0
1652422540000|2022-05-13 06:15:40|447.85|444.49|448.39|445.03|448.39|445.03|447.85|444.49|0
1652422550000|2022-05-13 06:15:50|448.7|445.34|448.23|444.87|448.7|445.34|448.23|444.87|0
1652422560000|2022-05-13 06:16:00|448.7|445.34|448.93|445.57|448.93|445.57|448.7|445.34|0
1652422570000|2022-05-13 06:16:10|449.09|445.73|449.01|445.65|449.09|445.73|449.01|445.65|0
1652422580000|2022-05-13 06:16:20|449.16|445.8|449.16|445.8|449.16|445.8|448.85|445.49|0
1652422590000|2022-05-13 06:16:30|449.32|445.96|448.08|444.72|449.32|445.96|448.08|444.72|0
1652422600000|2022-05-13 06:16:40|447.77|444.41|448|444.64|448|444.64|447.61|444.25|0
1652422610000|2022-05-13 06:16:50|448.08|444.72|447.69|444.33|448.08|444.72|447.69|444.33|0
1652422620000|2022-05-13 06:17:00|447.61|444.25|447.77|444.41|447.77|444.41|447.61|444.25|0
1652422630000|2022-05-13 06:17:10|448.08|444.72|448.16|444.8|448.16|444.8|448|444.64|0
1652422640000|2022-05-13 06:17:20|448.08|444.72|447.85|444.49|448.08|444.72|447.77|444.41|0
1652422650000|2022-05-13 06:17:30|447.92|444.56|448.23|444.87|448.23|444.87|447.92|444.56|0
1652422660000|2022-05-13 06:17:40|448.08|444.72|448.39|445.03|448.39|445.03|448.08|444.72|0
1652422670000|2022-05-13 06:17:50|448.54|445.18|448.31|444.95|448.54|445.18|448.31|444.95|0
1652422680000|2022-05-13 06:18:00|448.47|445.11|448.7|445.34|448.7|445.34|448.47|445.11|0
1652422690000|2022-05-13 06:18:10|448.85|445.49|449.09|445.73|449.16|445.8|448.78|445.42|0
1652422700000|2022-05-13 06:18:20|448.93|445.57|448.93|445.57|449.01|445.65|448.85|445.49|0
1652422710000|2022-05-13 06:18:30|448.85|445.49|448.31|444.95|448.85|445.49|448.31|444.95|0
1652422720000|2022-05-13 06:18:40|448.08|444.72|447.77|444.41|448.08|444.72|447.77|444.41|0
1652422730000|2022-05-13 06:18:50|447.85|444.49|448.08|444.72|448.16|444.8|447.85|444.49|0
1652422740000|2022-05-13 06:19:00|448.47|445.11|447.92|444.56|448.47|445.11|447.92|444.56|0
1652422750000|2022-05-13 06:19:10|447.85|444.49|447.54|444.18|447.85|444.49|447.54|444.18|0
1652422760000|2022-05-13 06:19:20|447.46|444.1|447.46|444.1|447.46|444.1|447.15|443.79|0
1652422770000|2022-05-13 06:19:30|447.38|444.02|447.46|444.1|447.46|444.1|447.3|443.94|0
1652422780000|2022-05-13 06:19:40|447.85|444.49|447.92|444.56|447.92|444.56|447.77|444.41|0
1652422790000|2022-05-13 06:19:50|447.77|444.41|448.23|444.87|448.23|444.87|447.77|444.41|0
1652422800000|2022-05-13 06:20:00|448.08|444.72|447.85|444.49|448.08|444.72|447.85|444.49|0
1652422810000|2022-05-13 06:20:10|447.92|444.56|447.92|444.56|448|444.64|447.85|444.49|0
1652422820000|2022-05-13 06:20:20|447.77|444.41|447.3|443.94|447.77|444.41|447.3|443.94|0
1652422830000|2022-05-13 06:20:30|447.07|443.71|447.15|443.79|447.15|443.79|446.92|443.56|0
1652422840000|2022-05-13 06:20:40|446.99|443.63|447.23|443.87|447.23|443.87|446.99|443.63|0
1652422850000|2022-05-13 06:20:50|447.15|443.79|446.92|443.56|447.15|443.79|446.92|443.56|0
1652422860000|2022-05-13 06:21:00|446.99|443.63|447.38|444.02|447.38|444.02|446.99|443.63|0
1652422870000|2022-05-13 06:21:10|447.61|444.25|447.54|444.18|447.61|444.25|447.54|444.18|0
1652422880000|2022-05-13 06:21:20|447.61|444.25|448|444.64|448|444.64|447.61|444.25|0
1652422890000|2022-05-13 06:21:30|448.08|444.72|448.23|444.87|448.31|444.95|448.08|444.72|0
1652422900000|2022-05-13 06:21:40|448.08|444.72|447.92|444.56|448.08|444.72|447.92|444.56|0
1652422910000|2022-05-13 06:21:50|448|444.64|448.08|444.72|448.08|444.72|448|444.64|0
1652422920000|2022-05-13 06:22:00|448|444.64|447.77|444.41|448.08|444.72|447.77|444.41|0
1652422930000|2022-05-13 06:22:10|447.69|444.33|447.3|443.94|447.69|444.33|447.3|443.94|0
1652422950000|2022-05-13 06:22:30|447.15|443.79|446.76|443.4|447.15|443.79|446.76|443.4|0
1652422960000|2022-05-13 06:22:40|446.68|443.32|446.84|443.48|446.84|443.48|446.53|443.17|0
1652422970000|2022-05-13 06:22:50|447.15|443.79|446.84|443.48|447.3|443.94|446.84|443.48|0
1652422980000|2022-05-13 06:23:00|446.37|443.01|446.22|442.86|446.37|443.01|446.22|442.86|0
1652422990000|2022-05-13 06:23:10|446.37|443.01|446.22|442.86|446.37|443.01|446.22|442.86|0
1652423000000|2022-05-13 06:23:20|446.45|443.09|446.76|443.4|446.76|443.4|446.45|443.09|0
1652423010000|2022-05-13 06:23:30|446.68|443.32|446.53|443.17|446.68|443.32|446.53|443.17|0
1652423020000|2022-05-13 06:23:40|446.61|443.25|446.53|443.17|446.61|443.25|446.3|442.94|0
1652423030000|2022-05-13 06:23:50|446.68|443.32|446.76|443.4|446.84|443.48|446.68|443.32|0
1652423040000|2022-05-13 06:24:00|446.84|443.48|446.76|443.4|446.84|443.48|446.53|443.17|0
1652423050000|2022-05-13 06:24:10|446.53|443.17|446.37|443.01|446.53|443.17|446.37|443.01|0
1652423060000|2022-05-13 06:24:20|446.53|443.17|446.53|443.17|446.53|443.17|446.37|443.01|0
1652423070000|2022-05-13 06:24:30|446.37|443.01|446.37|443.01|446.37|443.01|446.37|443.01|0
1652423080000|2022-05-13 06:24:40|446.61|443.25|446.68|443.32|446.68|443.32|446.61|443.25|0
1652423090000|2022-05-13 06:24:50|446.76|443.4|446.83|443.47|446.83|443.47|446.68|443.32|0
1652423100000|2022-05-13 06:25:00|446.99|443.63|447.45|444.09|447.45|444.09|446.99|443.63|0
1652423110000|2022-05-13 06:25:10|447.3|443.94|446.83|443.47|447.3|443.94|446.83|443.47|0
1652423120000|2022-05-13 06:25:20|446.99|443.63|446.3|442.94|446.99|443.63|446.3|442.94|0
1652423130000|2022-05-13 06:25:30|446.22|442.86|446.37|443.01|446.37|443.01|446.06|442.7|0
1652423140000|2022-05-13 06:25:40|446.68|443.32|446.61|443.25|446.83|443.47|446.61|443.25|0
1652423150000|2022-05-13 06:25:50|446.53|443.17|446.22|442.86|446.53|443.17|446.22|442.86|0
1652423160000|2022-05-13 06:26:00|446.52|443.16|446.06|442.7|446.52|443.16|446.06|442.7|0
1652423170000|2022-05-13 06:26:10|445.75|442.39|445.6|442.24|445.83|442.47|445.6|442.24|0
1652423180000|2022-05-13 06:26:20|445.52|442.16|445.52|442.16|445.52|442.16|445.52|442.16|0
1652423190000|2022-05-13 06:26:30|445.6|442.24|445.91|442.55|445.91|442.55|445.44|442.08|0
1652423200000|2022-05-13 06:26:40|445.75|442.39|445.75|442.39|445.75|442.39|445.68|442.32|0
1652423210000|2022-05-13 06:26:50|445.68|442.32|445.91|442.55|445.91|442.55|445.68|442.32|0
1652423220000|2022-05-13 06:27:00|445.75|442.39|446.06|442.7|446.14|442.78|445.75|442.39|0
1652423230000|2022-05-13 06:27:10|445.91|442.55|446.06|442.7|446.06|442.7|445.91|442.55|0
1652423240000|2022-05-13 06:27:20|445.91|442.55|445.75|442.39|445.91|442.55|445.75|442.39|0
1652423250000|2022-05-13 06:27:30|445.99|442.63|446.14|442.78|446.22|442.86|445.99|442.63|0
1652423260000|2022-05-13 06:27:40|446.37|443.01|446.37|443.01|446.37|443.01|446.37|443.01|0
1652423270000|2022-05-13 06:27:50|446.83|443.47|446.52|443.16|446.83|443.47|446.52|443.16|0
1652423280000|2022-05-13 06:28:00|446.37|443.01|446.37|443.01|446.52|443.16|446.37|443.01|0
1652423290000|2022-05-13 06:28:10|446.21|442.85|446.6|443.24|446.6|443.24|446.21|442.85|0
1652423300000|2022-05-13 06:28:20|446.68|443.32|446.52|443.16|446.68|443.32|446.52|443.16|0
1652423310000|2022-05-13 06:28:30|446.45|443.09|446.52|443.16|446.52|443.16|446.37|443.01|0
1652423320000|2022-05-13 06:28:40|446.68|443.32|446.91|443.55|446.91|443.55|446.68|443.32|0
1652423330000|2022-05-13 06:28:50|446.99|443.63|446.99|443.63|446.99|443.63|446.83|443.47|0
1652423340000|2022-05-13 06:29:00|447.14|443.78|447.14|443.78|447.14|443.78|446.99|443.63|0
1652423350000|2022-05-13 06:29:10|447.07|443.71|447.14|443.78|447.14|443.78|446.99|443.63|0
1652423360000|2022-05-13 06:29:20|447.3|443.94|447.14|443.78|447.3|443.94|447.14|443.78|0
1652423370000|2022-05-13 06:29:30|447.22|443.86|447.92|444.56|447.92|444.56|447.22|443.86|0
1652423380000|2022-05-13 06:29:40|447.76|444.4|447.45|444.09|447.76|444.4|447.3|443.94|0
1652423390000|2022-05-13 06:29:50|447.61|444.25|447.76|444.4|447.76|444.4|447.45|444.09|0
1652423400000|2022-05-13 06:30:00|447.92|444.56|447.45|444.09|447.92|444.56|447.45|444.09|0
1652423410000|2022-05-13 06:30:10|447.61|444.25|447.45|444.09|447.76|444.4|447.45|444.09|0
1652423420000|2022-05-13 06:30:20|447.61|444.25|448.07|444.71|448.07|444.71|447.61|444.25|0
1652423430000|2022-05-13 06:30:30|448.23|444.87|448.23|444.87|448.23|444.87|448.15|444.79|0
1652423440000|2022-05-13 06:30:40|448.38|445.02|448.07|444.71|448.38|445.02|448.07|444.71|0
1652423450000|2022-05-13 06:30:50|447.92|444.56|448.07|444.71|448.07|444.71|447.61|444.25|0
1652423460000|2022-05-13 06:31:00|448.38|445.02|448.62|445.26|448.62|445.26|448.38|445.02|0
1652423470000|2022-05-13 06:31:10|448.54|445.18|448.46|445.1|448.54|445.18|448.46|445.1|0
1652423480000|2022-05-13 06:31:20|448.23|444.87|448.23|444.87|448.38|445.02|448.07|444.71|0
1652423490000|2022-05-13 06:31:30|448.07|444.71|448.23|444.87|448.38|445.02|448.07|444.71|0
1652423500000|2022-05-13 06:31:40|448.15|444.79|448.23|444.87|448.23|444.87|448.15|444.79|0
1652423510000|2022-05-13 06:31:50|448.46|445.1|447.45|444.09|448.46|445.1|447.45|444.09|0
1652423520000|2022-05-13 06:32:00|447.38|444.02|447.45|444.09|447.45|444.09|447.38|444.02|0
1652423530000|2022-05-13 06:32:10|450.51|447.15|450.59|447.23|450.66|447.3|450.51|447.15|0
1652423540000|2022-05-13 06:32:20|450.51|447.15|449.42|446.06|450.66|447.3|449.42|446.06|0
1652423550000|2022-05-13 06:32:30|448.25|444.89|448.01|444.65|448.32|444.96|448.01|444.65|0
1652423560000|2022-05-13 06:32:40|449.34|445.98|449.49|446.13|449.49|446.13|449.34|445.98|0
1652423570000|2022-05-13 06:32:50|449.34|445.98|449.8|446.44|449.8|446.44|449.34|445.98|0
1652423580000|2022-05-13 06:33:00|449.65|446.29|449.73|446.37|449.73|446.37|449.65|446.29|0
1652423590000|2022-05-13 06:33:10|449.49|446.13|448.8|445.44|449.49|446.13|448.8|445.44|0
1652423600000|2022-05-13 06:33:20|448.72|445.36|448.57|445.21|448.72|445.36|448.57|445.21|0
1652423610000|2022-05-13 06:33:30|448.8|445.44|448.72|445.36|448.8|445.44|448.72|445.36|0
1652423620000|2022-05-13 06:33:40|448.65|445.29|448.26|444.9|448.65|445.29|448.26|444.9|0
1652423630000|2022-05-13 06:33:50|448.1|444.74|448.18|444.82|448.26|444.9|448.1|444.74|0
1652423640000|2022-05-13 06:34:00|448.41|445.05|448.41|445.05|448.41|445.05|448.26|444.9|0
1652423650000|2022-05-13 06:34:10|448.34|444.98|448.72|445.36|448.72|445.36|448.34|444.98|0
1652423660000|2022-05-13 06:34:20|448.87|445.51|448.87|445.51|448.87|445.51|448.72|445.36|0
1652423670000|2022-05-13 06:34:30|448.95|445.59|448.87|445.51|449.03|445.67|448.87|445.51|0
1652423680000|2022-05-13 06:34:40|448.72|445.36|448.72|445.36|448.87|445.51|448.72|445.36|0
1652423690000|2022-05-13 06:34:50|448.64|445.28|448.8|445.44|448.87|445.51|448.56|445.2|0
1652423700000|2022-05-13 06:35:00|448.64|445.28|448.49|445.13|448.64|445.28|448.49|445.13|0
1652423710000|2022-05-13 06:35:10|448.41|445.05|448.56|445.2|448.56|445.2|448.41|445.05|0
1652423720000|2022-05-13 06:35:20|448.64|445.28|448.56|445.2|448.72|445.36|448.56|445.2|0
1652423730000|2022-05-13 06:35:30|448.87|445.51|448.8|445.44|448.87|445.51|448.8|445.44|0
1652423740000|2022-05-13 06:35:40|448.64|445.28|448.41|445.05|448.64|445.28|448.41|445.05|0
1652423750000|2022-05-13 06:35:50|448.34|444.98|447.48|444.12|448.34|444.98|447.48|444.12|0
1652423760000|2022-05-13 06:36:00|447.64|444.28|447.33|443.97|447.64|444.28|447.33|443.97|0
1652423770000|2022-05-13 06:36:10|447.48|444.12|447.33|443.97|447.56|444.2|447.33|443.97|0
1652423780000|2022-05-13 06:36:20|447.18|443.82|447.1|443.74|447.18|443.82|447.1|443.74|0
1652423790000|2022-05-13 06:36:30|447.18|443.82|447.48|444.12|447.48|444.12|447.18|443.82|0
1652423800000|2022-05-13 06:36:40|447.41|444.05|447.26|443.9|447.41|444.05|447.26|443.9|0
1652423810000|2022-05-13 06:36:50|447.48|444.12|447.64|444.28|447.64|444.28|447.48|444.12|0
1652423820000|2022-05-13 06:37:00|447.72|444.36|447.64|444.28|447.72|444.36|447.33|443.97|0
1652423830000|2022-05-13 06:37:10|447.48|444.12|447.18|443.82|447.48|444.12|447.1|443.74|0
1652423840000|2022-05-13 06:37:20|447.26|443.9|447.48|444.12|447.64|444.28|447.18|443.82|0
1652423850000|2022-05-13 06:37:30|447.33|443.97|447.18|443.82|447.48|444.12|447.18|443.82|0
1652423860000|2022-05-13 06:37:40|447.33|443.97|447.41|444.05|447.41|444.05|447.18|443.82|0
1652423870000|2022-05-13 06:37:50|447.33|443.97|447.48|444.12|447.48|444.12|447.33|443.97|0
1652423880000|2022-05-13 06:38:00|447.33|443.97|447.48|444.12|447.48|444.12|447.33|443.97|0
1652423890000|2022-05-13 06:38:10|447.79|444.43|447.95|444.59|448.1|444.74|447.79|444.43|0
1652423900000|2022-05-13 06:38:20|448.03|444.67|448.1|444.74|448.1|444.74|448.03|444.67|0
1652423910000|2022-05-13 06:38:30|447.95|444.59|447.79|444.43|447.95|444.59|447.64|444.28|0
1652423920000|2022-05-13 06:38:40|447.72|444.36|447.48|444.12|447.72|444.36|447.48|444.12|0
1652423930000|2022-05-13 06:38:50|447.64|444.28|447.79|444.43|447.79|444.43|447.64|444.28|0
1652423940000|2022-05-13 06:39:00|447.72|444.36|447.79|444.43|447.79|444.43|447.72|444.36|0
1652423950000|2022-05-13 06:39:10|448.03|444.67|448.1|444.74|448.1|444.74|448.03|444.67|0
1652423960000|2022-05-13 06:39:20|447.95|444.59|447.95|444.59|447.95|444.59|447.95|444.59|0
1652423970000|2022-05-13 06:39:30|447.72|444.36|448.18|444.82|448.18|444.82|447.72|444.36|0
1652423980000|2022-05-13 06:39:40|448.25|444.89|448.1|444.74|448.25|444.89|448.1|444.74|0
1652423990000|2022-05-13 06:39:50|447.95|444.59|447.95|444.59|447.95|444.59|447.95|444.59|0
1652424000000|2022-05-13 06:40:00|447.64|444.28|447.95|444.59|447.95|444.59|447.64|444.28|0
1652424010000|2022-05-13 06:40:10|447.79|444.43|447.79|444.43|447.79|444.43|447.48|444.12|0
1652424020000|2022-05-13 06:40:20|447.64|444.28|447.48|444.12|447.64|444.28|447.48|444.12|0
1652424030000|2022-05-13 06:40:30|447.33|443.97|447.18|443.82|447.33|443.97|447.18|443.82|0
1652424040000|2022-05-13 06:40:40|447.17|443.81|447.48|444.12|447.48|444.12|447.17|443.81|0
1652424050000|2022-05-13 06:40:50|447.64|444.28|447.64|444.28|447.79|444.43|447.64|444.28|0
1652424060000|2022-05-13 06:41:00|447.72|444.36|447.72|444.36|447.72|444.36|447.72|444.36|0
1652424070000|2022-05-13 06:41:10|447.79|444.43|448.1|444.74|448.1|444.74|447.79|444.43|0
1652424080000|2022-05-13 06:41:20|448.03|444.67|448.41|445.05|448.41|445.05|448.03|444.67|0
1652424090000|2022-05-13 06:41:30|448.49|445.13|448.33|444.97|448.49|445.13|448.33|444.97|0
1652424100000|2022-05-13 06:41:40|448.41|445.05|448.25|444.89|448.41|445.05|448.25|444.89|0
1652424110000|2022-05-13 06:41:50|448.41|445.05|448.41|445.05|448.41|445.05|448.41|445.05|0
1652424120000|2022-05-13 06:42:00|448.25|444.89|448.72|445.36|448.72|445.36|448.25|444.89|0
1652424130000|2022-05-13 06:42:10|448.64|445.28|448.72|445.36|448.72|445.36|448.56|445.2|0
1652424140000|2022-05-13 06:42:20|448.64|445.28|448.64|445.28|448.64|445.28|448.56|445.2|0
1652424150000|2022-05-13 06:42:30|448.72|445.36|449.02|445.66|449.02|445.66|448.72|445.36|0
1652424160000|2022-05-13 06:42:40|448.95|445.59|449.33|445.97|449.33|445.97|448.95|445.59|0
1652424170000|2022-05-13 06:42:50|449.02|445.66|448.87|445.51|449.02|445.66|448.87|445.51|0
1652424180000|2022-05-13 06:43:00|448.72|445.36|448.72|445.36|448.72|445.36|448.56|445.2|0
1652424190000|2022-05-13 06:43:10|448.56|445.2|448.56|445.2|448.72|445.36|448.49|445.13|0
1652424200000|2022-05-13 06:43:20|448.64|445.28|448.56|445.2|448.72|445.36|448.56|445.2|0
1652424210000|2022-05-13 06:43:30|448.64|445.28|448.41|445.05|448.72|445.36|448.41|445.05|0
1652424220000|2022-05-13 06:43:40|448.25|444.89|448.33|444.97|448.41|445.05|448.25|444.89|0
1652424230000|2022-05-13 06:43:50|448.25|444.89|448.25|444.89|448.25|444.89|448.25|444.89|0
1652424240000|2022-05-13 06:44:00|447.94|444.58|447.94|444.58|447.94|444.58|447.94|444.58|0
1652424250000|2022-05-13 06:44:10|448.1|444.74|447.64|444.28|448.1|444.74|447.64|444.28|0
1652424260000|2022-05-13 06:44:20|447.48|444.12|447.48|444.12|447.64|444.28|447.48|444.12|0
1652424270000|2022-05-13 06:44:30|447.33|443.97|446.87|443.51|447.33|443.97|446.87|443.51|0
1652424280000|2022-05-13 06:44:40|446.71|443.35|446.56|443.2|446.71|443.35|446.56|443.2|0
1652424290000|2022-05-13 06:44:50|446.64|443.28|446.79|443.43|446.79|443.43|446.64|443.28|0
1652424300000|2022-05-13 06:45:00|446.87|443.51|446.4|443.04|446.87|443.51|446.4|443.04|0
1652424310000|2022-05-13 06:45:10|446.56|443.2|446.87|443.51|446.87|443.51|446.56|443.2|0
1652424320000|2022-05-13 06:45:20|446.79|443.43|446.71|443.35|446.79|443.43|446.71|443.35|0
1652424330000|2022-05-13 06:45:30|446.64|443.28|446.79|443.43|446.79|443.43|446.64|443.28|0
1652424340000|2022-05-13 06:45:40|446.86|443.5|446.86|443.5|446.86|443.5|446.86|443.5|0
1652424350000|2022-05-13 06:45:50|446.71|443.35|446.71|443.35|446.71|443.35|446.56|443.2|0
1652424360000|2022-05-13 06:46:00|446.79|443.43|447.17|443.81|447.17|443.81|446.79|443.43|0
1652424370000|2022-05-13 06:46:10|447.33|443.97|447.25|443.89|447.33|443.97|447.17|443.81|0
1652424380000|2022-05-13 06:46:20|447.48|444.12|447.33|443.97|447.48|444.12|447.33|443.97|0
1652424390000|2022-05-13 06:46:30|447.41|444.05|447.41|444.05|447.48|444.12|447.41|444.05|0
1652424400000|2022-05-13 06:46:40|447.33|443.97|447.1|443.74|447.33|443.97|447.02|443.66|0
1652424410000|2022-05-13 06:46:50|447.02|443.66|447.17|443.81|447.17|443.81|447.02|443.66|0
1652424420000|2022-05-13 06:47:00|447.33|443.97|447.56|444.2|447.56|444.2|447.25|443.89|0
1652424430000|2022-05-13 06:47:10|447.48|444.12|447.33|443.97|447.48|444.12|447.33|443.97|0
1652424440000|2022-05-13 06:47:20|447.17|443.81|447.02|443.66|447.17|443.81|447.02|443.66|0
1652424450000|2022-05-13 06:47:30|447.17|443.81|447.1|443.74|447.17|443.81|447.1|443.74|0
1652424460000|2022-05-13 06:47:40|447.02|443.66|447.02|443.66|447.02|443.66|447.02|443.66|0
1652424470000|2022-05-13 06:47:50|446.86|443.5|446.86|443.5|446.86|443.5|446.86|443.5|0
1652424480000|2022-05-13 06:48:00|446.71|443.35|446.86|443.5|447.02|443.66|446.71|443.35|0
1652424490000|2022-05-13 06:48:10|446.94|443.58|447.02|443.66|447.02|443.66|446.86|443.5|0
1652424500000|2022-05-13 06:48:20|446.86|443.5|446.86|443.5|446.86|443.5|446.86|443.5|0
1652424510000|2022-05-13 06:48:30|446.71|443.35|446.86|443.5|446.86|443.5|446.71|443.35|0
1652424520000|2022-05-13 06:48:40|446.71|443.35|446.71|443.35|446.79|443.43|446.71|443.35|0
1652424530000|2022-05-13 06:48:50|446.79|443.43|446.71|443.35|446.86|443.5|446.71|443.35|0
1652424540000|2022-05-13 06:49:00|446.4|443.04|445.94|442.58|446.56|443.2|445.94|442.58|0
1652424550000|2022-05-13 06:49:10|445.87|442.51|446.09|442.73|446.09|442.73|445.87|442.51|0
1652424560000|2022-05-13 06:49:20|446.02|442.66|445.94|442.58|446.02|442.66|445.79|442.43|0
1652424570000|2022-05-13 06:49:30|445.79|442.43|445.33|441.97|445.79|442.43|445.33|441.97|0
1652424580000|2022-05-13 06:49:40|445.63|442.27|445.63|442.27|445.63|442.27|445.63|442.27|0
1652424590000|2022-05-13 06:49:50|445.56|442.2|445.33|441.97|445.56|442.2|445.17|441.81|0
1652424610000|2022-05-13 06:50:10|445.48|442.12|445.25|441.89|445.48|442.12|445.25|441.89|0
1652424620000|2022-05-13 06:50:20|445.48|442.12|445.48|442.12|445.48|442.12|445.33|441.97|0
1652424630000|2022-05-13 06:50:30|445.33|441.97|445.48|442.12|445.63|442.27|445.33|441.97|0
1652424640000|2022-05-13 06:50:40|445.63|442.27|445.48|442.12|445.63|442.27|445.48|442.12|0
1652424650000|2022-05-13 06:50:50|445.41|442.05|445.33|441.97|445.48|442.12|445.33|441.97|0
1652424660000|2022-05-13 06:51:00|445.17|441.81|445.17|441.81|445.17|441.81|445.17|441.81|0
1652424670000|2022-05-13 06:51:10|445.33|441.97|445.33|441.97|445.33|441.97|445.33|441.97|0
1652424680000|2022-05-13 06:51:20|445.25|441.89|445.25|441.89|445.33|441.97|445.25|441.89|0
1652424690000|2022-05-13 06:51:30|445.33|441.97|445.41|442.05|445.41|442.05|445.33|441.97|0
1652424700000|2022-05-13 06:51:40|445.48|442.12|445.02|441.66|445.48|442.12|445.02|441.66|0
1652424710000|2022-05-13 06:51:50|445.1|441.74|445.17|441.81|445.17|441.81|445.02|441.66|0
1652424720000|2022-05-13 06:52:00|445.33|441.97|445.33|441.97|445.48|442.12|445.33|441.97|0
1652424730000|2022-05-13 06:52:10|445.25|441.89|445.32|441.96|445.32|441.96|445.25|441.89|0
1652424740000|2022-05-13 06:52:20|445.4|442.04|445.48|442.12|445.48|442.12|445.4|442.04|0
1652424750000|2022-05-13 06:52:30|445.56|442.2|445.56|442.2|445.63|442.27|445.48|442.12|0
1652424760000|2022-05-13 06:52:40|445.48|442.12|445.25|441.89|445.48|442.12|445.25|441.89|0
1652424770000|2022-05-13 06:52:50|445.17|441.81|445.32|441.96|445.32|441.96|445.1|441.74|0
1652424780000|2022-05-13 06:53:00|445.4|442.04|445.48|442.12|445.48|442.12|445.25|441.89|0
1652424790000|2022-05-13 06:53:10|445.56|442.2|445.63|442.27|445.63|442.27|445.56|442.2|0
1652424800000|2022-05-13 06:53:20|445.71|442.35|445.63|442.27|445.79|442.43|445.63|442.27|0
1652424810000|2022-05-13 06:53:30|445.71|442.35|445.94|442.58|445.94|442.58|445.71|442.35|0
1652424820000|2022-05-13 06:53:40|446.02|442.66|446.09|442.73|446.09|442.73|445.94|442.58|0
1652424830000|2022-05-13 06:53:50|445.94|442.58|446.02|442.66|446.02|442.66|445.94|442.58|0
1652424840000|2022-05-13 06:54:00|445.94|442.58|445.94|442.58|445.94|442.58|445.86|442.5|0
1652424850000|2022-05-13 06:54:10|445.78|442.42|445.86|442.5|445.94|442.58|445.78|442.42|0
1652424860000|2022-05-13 06:54:20|445.94|442.58|445.94|442.58|445.94|442.58|445.78|442.42|0
1652424870000|2022-05-13 06:54:30|446.09|442.73|446.55|443.19|446.55|443.19|446.09|442.73|0
1652424880000|2022-05-13 06:54:40|446.4|443.04|446.4|443.04|446.4|443.04|446.33|442.97|0
1652424890000|2022-05-13 06:54:50|446.25|442.89|445.94|442.58|446.25|442.89|445.94|442.58|0
1652424900000|2022-05-13 06:55:00|446.4|443.04|446.4|443.04|446.4|443.04|446.25|442.89|0
1652424910000|2022-05-13 06:55:10|446.25|442.89|446.09|442.73|446.25|442.89|446.09|442.73|0
1652424920000|2022-05-13 06:55:20|446.25|442.89|446.4|443.04|446.48|443.12|446.25|442.89|0
1652424930000|2022-05-13 06:55:30|446.09|442.73|446.4|443.04|446.4|443.04|446.09|442.73|0
1652424940000|2022-05-13 06:55:40|446.55|443.19|446.09|442.73|446.55|443.19|446.09|442.73|0
1652424950000|2022-05-13 06:55:50|446.25|442.89|446.02|442.66|446.25|442.89|445.94|442.58|0
1652424960000|2022-05-13 06:56:00|445.78|442.42|445.86|442.5|445.94|442.58|445.78|442.42|0
1652424970000|2022-05-13 06:56:10|445.94|442.58|445.94|442.58|445.94|442.58|445.63|442.27|0
1652424980000|2022-05-13 06:56:20|445.78|442.42|445.78|442.42|445.78|442.42|445.71|442.35|0
1652424990000|2022-05-13 06:56:30|445.94|442.58|445.78|442.42|445.94|442.58|445.78|442.42|0
1652425000000|2022-05-13 06:56:40|445.63|442.27|445.4|442.04|445.63|442.27|445.4|442.04|0
1652425010000|2022-05-13 06:56:50|445.48|442.12|445.71|442.35|445.78|442.42|445.48|442.12|0
1652425020000|2022-05-13 06:57:00|445.63|442.27|445.48|442.12|445.63|442.27|445.48|442.12|0
1652425030000|2022-05-13 06:57:10|445.63|442.27|445.32|441.96|445.63|442.27|445.17|441.81|0
1652425040000|2022-05-13 06:57:20|445.25|441.89|445.4|442.04|445.48|442.12|445.25|441.89|0
1652425050000|2022-05-13 06:57:30|445.32|441.96|445.56|442.2|445.63|442.27|445.32|441.96|0
1652425060000|2022-05-13 06:57:40|445.63|442.27|446.24|442.88|446.24|442.88|445.63|442.27|0
1652425070000|2022-05-13 06:57:50|446.32|442.96|446.09|442.73|446.32|442.96|446.09|442.73|0
1652425080000|2022-05-13 06:58:00|446.4|443.04|446.71|443.35|446.79|443.43|446.4|443.04|0
1652425090000|2022-05-13 06:58:10|446.86|443.5|447.01|443.65|447.01|443.65|446.86|443.5|0
1652425100000|2022-05-13 06:58:20|447.32|443.96|447.4|444.04|447.4|444.04|447.25|443.89|0
1652425110000|2022-05-13 06:58:30|447.32|443.96|446.86|443.5|447.32|443.96|446.79|443.43|0
1652425120000|2022-05-13 06:58:40|446.71|443.35|447.01|443.65|447.01|443.65|446.71|443.35|0
1652425130000|2022-05-13 06:58:50|446.86|443.5|447.17|443.81|447.48|444.12|446.86|443.5|0
1652425140000|2022-05-13 06:59:00|447.48|444.12|447.48|444.12|447.48|444.12|447.48|444.12|0
1652425150000|2022-05-13 06:59:10|447.4|444.04|447.09|443.73|447.4|444.04|447.09|443.73|0
1652425160000|2022-05-13 06:59:20|447.17|443.81|447.32|443.96|447.32|443.96|447.01|443.65|0
1652425170000|2022-05-13 06:59:30|447.47|444.11|447.17|443.81|447.56|444.2|447.17|443.81|0
1652425180000|2022-05-13 06:59:40|446.86|443.5|446.71|443.35|446.86|443.5|446.55|443.19|0
1652425190000|2022-05-13 06:59:50|446.86|443.5|446.86|443.5|446.94|443.58|446.71|443.35|0
1652425200000|2022-05-13 07:00:00|447.63|444.27|447.32|443.96|447.63|444.27|447.09|443.73|0
1652425210000|2022-05-13 07:00:10|447.63|444.27|449.02|445.66|449.02|445.66|447.63|444.27|0
1652425220000|2022-05-13 07:00:20|449.41|446.05|449.02|445.66|449.41|446.05|449.02|445.66|0
1652425230000|2022-05-13 07:00:30|449.1|445.74|448.71|445.35|449.1|445.74|448.71|445.35|0
1652425240000|2022-05-13 07:00:40|449.02|445.66|449.02|445.66|449.02|445.66|449.02|445.66|0
1652425250000|2022-05-13 07:00:50|449.17|445.81|449.33|445.97|449.48|446.12|449.17|445.81|0
1652425260000|2022-05-13 07:01:00|449.17|445.81|450.1|446.74|450.1|446.74|449.17|445.81|0
1652425270000|2022-05-13 07:01:10|449.33|445.97|449.79|446.43|449.79|446.43|449.33|445.97|0
1652425280000|2022-05-13 07:01:20|450.1|446.74|450.25|446.89|450.25|446.89|450.1|446.74|0
1652425290000|2022-05-13 07:01:30|449.94|446.58|449.48|446.12|449.94|446.58|449.48|446.12|0
1652425300000|2022-05-13 07:01:40|449.56|446.2|449.63|446.27|449.63|446.27|449.56|446.2|0
1652425310000|2022-05-13 07:01:50|449.94|446.58|450.1|446.74|450.25|446.89|449.94|446.58|0
1652425320000|2022-05-13 07:02:00|449.94|446.58|451.73|448.37|451.73|448.37|449.94|446.58|0
1652425330000|2022-05-13 07:02:10|451.65|448.29|451.03|447.67|451.88|448.52|451.03|447.67|0
1652425340000|2022-05-13 07:02:20|450.87|447.51|450.87|447.51|451.03|447.67|450.87|447.51|0
1652425350000|2022-05-13 07:02:30|451.49|448.13|451.26|447.9|451.49|448.13|451.18|447.82|0
1652425360000|2022-05-13 07:02:40|451.34|447.98|451.64|448.28|451.64|448.28|451.34|447.98|0
1652425370000|2022-05-13 07:02:50|451.73|448.37|452.19|448.83|452.19|448.83|451.73|448.37|0
1652425380000|2022-05-13 07:03:00|452.42|449.06|451.95|448.59|452.42|449.06|451.95|448.59|0
1652425390000|2022-05-13 07:03:10|451.64|448.28|451.26|447.9|451.64|448.28|451.26|447.9|0
1652425400000|2022-05-13 07:03:20|451.33|447.97|451.64|448.28|451.64|448.28|451.33|447.97|0
1652425410000|2022-05-13 07:03:30|451.49|448.13|451.49|448.13|451.49|448.13|451.49|448.13|0
1652425420000|2022-05-13 07:03:40|451.33|447.97|451.64|448.28|451.64|448.28|451.18|447.82|0
1652425430000|2022-05-13 07:03:50|451.57|448.21|451.73|448.37|451.95|448.59|451.57|448.21|0
1652425440000|2022-05-13 07:04:00|451.42|448.06|451.95|448.59|451.95|448.59|451.42|448.06|0
1652425450000|2022-05-13 07:04:10|451.42|448.06|451.64|448.28|451.64|448.28|451.42|448.06|0
1652425460000|2022-05-13 07:04:20|451.42|448.06|451.49|448.13|451.8|448.44|451.26|447.9|0
1652425470000|2022-05-13 07:04:30|451.64|448.28|451.64|448.28|451.72|448.36|451.26|447.9|0
1652425480000|2022-05-13 07:04:40|451.26|447.9|451.57|448.21|451.57|448.21|451.11|447.75|0
1652425490000|2022-05-13 07:04:50|451.49|448.13|451.18|447.82|451.57|448.21|451.18|447.82|0
1652425500000|2022-05-13 07:05:00|451.33|448.45|451.87|448.99|451.87|448.99|451.33|448.45|0
1652425510000|2022-05-13 07:05:10|451.95|449.07|451.79|448.91|452.02|449.14|451.79|448.91|0
1652425520000|2022-05-13 07:05:20|451.56|448.68|451.87|448.99|451.87|448.99|451.4|448.52|0
1652425530000|2022-05-13 07:05:30|452.18|449.3|452.73|449.85|452.8|449.92|452.18|449.3|0
1652425540000|2022-05-13 07:05:40|452.96|450.08|452.02|449.14|452.96|450.08|452.02|449.14|0
1652425550000|2022-05-13 07:05:50|452.18|449.3|452.49|449.61|452.49|449.61|452.02|449.14|0
1652425560000|2022-05-13 07:06:00|452.33|449.45|452.95|450.07|452.95|450.07|452.33|449.45|0
1652425570000|2022-05-13 07:06:10|453.27|450.39|452.95|450.07|453.27|450.39|452.33|449.45|0
1652425580000|2022-05-13 07:06:20|452.8|449.92|452.41|449.53|452.8|449.92|452.33|449.45|0
1652425590000|2022-05-13 07:06:30|452.02|449.14|452.02|449.14|452.02|449.14|451.71|448.83|0
1652425600000|2022-05-13 07:06:40|452.18|449.3|452.1|449.22|452.41|449.53|452.1|449.22|0
1652425610000|2022-05-13 07:06:50|452.18|449.3|452.26|449.38|452.57|449.69|452.18|449.3|0
1652425620000|2022-05-13 07:07:00|452.33|449.45|452.02|449.14|452.33|449.45|451.95|449.07|0
1652425630000|2022-05-13 07:07:10|452.18|449.3|451.87|448.99|452.18|449.3|451.87|448.99|0
1652425640000|2022-05-13 07:07:20|451.71|448.83|451.87|448.99|451.87|448.99|451.56|448.68|0
1652425650000|2022-05-13 07:07:30|452.18|449.3|451.56|448.68|452.18|449.3|451.56|448.68|0
1652425660000|2022-05-13 07:07:40|451.33|448.45|451.33|448.45|451.33|448.45|451.33|448.45|0
1652425670000|2022-05-13 07:07:50|451.25|448.37|451.17|448.29|451.71|448.83|451.17|448.29|0
1652425680000|2022-05-13 07:08:00|451.4|448.52|451.17|448.29|451.87|448.99|451.17|448.29|0
1652425690000|2022-05-13 07:08:10|451.09|448.21|451.17|448.29|451.17|448.29|450.86|447.98|0
1652425700000|2022-05-13 07:08:20|451.09|448.21|450.94|448.06|451.25|448.37|450.94|448.06|0
1652425710000|2022-05-13 07:08:30|451.17|448.29|450.94|448.06|451.17|448.29|450.94|448.06|0
1652425720000|2022-05-13 07:08:40|450.63|447.75|450.94|448.06|450.94|448.06|450.47|447.59|0
1652425730000|2022-05-13 07:08:50|450.78|447.9|450.78|447.9|450.78|447.9|450.55|447.67|0
1652425740000|2022-05-13 07:09:00|450.94|448.06|451.56|448.68|451.56|448.68|450.94|448.06|0
1652425750000|2022-05-13 07:09:10|450.55|447.67|450.78|447.9|450.78|447.9|450.47|447.59|0
1652425760000|2022-05-13 07:09:20|450.55|447.67|450.47|447.59|450.55|447.67|450.47|447.59|0
1652425770000|2022-05-13 07:09:30|450.32|447.44|450.16|447.28|450.32|447.44|449.7|446.82|0
1652425780000|2022-05-13 07:09:40|450.32|447.44|450.32|447.44|450.4|447.52|450.32|447.44|0
1652425790000|2022-05-13 07:09:50|450.24|447.36|450.32|447.44|450.4|447.52|450.16|447.28|0
1652425800000|2022-05-13 07:10:00|450.16|447.28|450.32|447.44|450.32|447.44|450.09|447.21|0
1652425810000|2022-05-13 07:10:10|450.01|447.13|450.24|447.36|450.24|447.36|449.93|447.05|0
1652425820000|2022-05-13 07:10:20|450.01|447.13|450.32|447.44|450.4|447.52|450.01|447.13|0
1652425830000|2022-05-13 07:10:30|450.4|447.52|450.32|447.44|450.4|447.52|450.16|447.28|0
1652425840000|2022-05-13 07:10:40|450.4|447.52|450.4|447.52|450.4|447.52|450.32|447.44|0
1652425850000|2022-05-13 07:10:50|450.47|447.59|450.24|447.36|450.55|447.67|450.24|447.36|0
1652425860000|2022-05-13 07:11:00|450.16|447.28|449.54|446.66|450.16|447.28|449.39|446.51|0
1652425870000|2022-05-13 07:11:10|449.39|446.51|448.93|446.05|449.39|446.51|448.93|446.05|0
1652425880000|2022-05-13 07:11:20|449.01|446.13|448.85|445.97|449.08|446.2|448.85|445.97|0
1652425890000|2022-05-13 07:11:30|448.62|445.74|448.7|445.82|449.08|446.2|448.62|445.74|0
1652425900000|2022-05-13 07:11:40|448.54|445.66|448.46|445.58|448.77|445.89|448.46|445.58|0
1652425910000|2022-05-13 07:11:50|448.7|445.82|448.15|445.27|448.7|445.82|448.15|445.27|0
1652425920000|2022-05-13 07:12:00|448|445.12|448|445.12|448|445.12|448|445.12|0
1652425930000|2022-05-13 07:12:10|448.31|445.43|448.31|445.43|448.31|445.43|448|445.12|0
1652425940000|2022-05-13 07:12:20|447.69|444.81|447.16|444.28|447.69|444.81|447.16|444.28|0
1652425950000|2022-05-13 07:12:30|446.92|444.04|447.16|444.28|447.31|444.43|446.92|444.04|0
1652425960000|2022-05-13 07:12:40|447.23|444.35|446.92|444.04|447.23|444.35|446.92|444.04|0
1652425970000|2022-05-13 07:12:50|446.77|443.89|447.08|444.2|447.08|444.2|446.77|443.89|0
1652425980000|2022-05-13 07:13:00|447.23|444.35|447.38|444.5|447.54|444.66|447.23|444.35|0
1652425990000|2022-05-13 07:13:10|447.46|444.58|447.85|444.97|447.85|444.97|447.46|444.58|0
1652426000000|2022-05-13 07:13:20|448.31|445.43|448.54|445.66|448.62|445.74|448.08|445.2|0
1652426010000|2022-05-13 07:13:30|448.39|445.51|448.77|445.89|448.77|445.89|448.39|445.51|0
1652426020000|2022-05-13 07:13:40|448.93|446.05|448.93|446.05|449.08|446.2|448.93|446.05|0
1652426030000|2022-05-13 07:13:50|449.08|446.2|448.93|446.05|449.16|446.28|448.93|446.05|0
1652426040000|2022-05-13 07:14:00|448.77|445.89|447.93|445.05|448.77|445.89|447.93|445.05|0
1652426050000|2022-05-13 07:14:10|448.31|445.43|448|445.12|448.31|445.43|448|445.12|0
1652426060000|2022-05-13 07:14:20|447.69|444.81|448.46|445.58|448.46|445.58|447.54|444.66|0
1652426070000|2022-05-13 07:14:30|448.62|445.74|448.23|445.35|448.62|445.74|448.08|445.2|0
1652426080000|2022-05-13 07:14:40|448.15|445.27|448.31|445.43|448.31|445.43|448|445.12|0
1652426090000|2022-05-13 07:14:50|448.15|445.27|448.46|445.58|448.46|445.58|448.15|445.27|0
1652426100000|2022-05-13 07:15:00|448.39|445.51|448.15|445.27|448.39|445.51|448.15|445.27|0
1652426110000|2022-05-13 07:15:10|447.92|445.04|447.38|444.5|447.92|445.04|447.38|444.5|0
1652426120000|2022-05-13 07:15:20|446.61|443.73|446.46|443.58|446.61|443.73|446.46|443.58|0
1652426130000|2022-05-13 07:15:30|446.38|443.5|447.23|444.35|447.23|444.35|446.38|443.5|0
1652426140000|2022-05-13 07:15:40|446.92|444.04|447|444.12|447|444.12|446.92|444.04|0
1652426150000|2022-05-13 07:15:50|447.23|444.35|447.07|444.19|447.23|444.35|446.92|444.04|0
1652426160000|2022-05-13 07:16:00|447.46|444.58|447.84|444.96|447.84|444.96|447.46|444.58|0
1652426170000|2022-05-13 07:16:10|447.92|445.04|447.92|445.04|447.92|445.04|447.54|444.66|0
1652426180000|2022-05-13 07:16:20|447.77|444.89|447.07|444.19|447.77|444.89|447.07|444.19|0
1652426190000|2022-05-13 07:16:30|446.77|443.89|447.54|444.66|447.54|444.66|446.77|443.89|0
1652426200000|2022-05-13 07:16:40|448|445.12|447.84|444.96|448|445.12|447.84|444.96|0
1652426210000|2022-05-13 07:16:50|447.69|444.81|448.77|445.89|448.77|445.89|447.69|444.81|0
1652426220000|2022-05-13 07:17:00|448.62|445.74|448.54|445.66|448.7|445.82|448.54|445.66|0
1652426230000|2022-05-13 07:17:10|448.7|445.82|449.08|446.2|449.08|446.2|448.7|445.82|0
1652426240000|2022-05-13 07:17:20|449.23|446.35|450.31|447.43|450.31|447.43|449.23|446.35|0
1652426250000|2022-05-13 07:17:30|450.16|447.28|450.78|447.9|450.78|447.9|450.16|447.28|0
1652426260000|2022-05-13 07:17:40|451.09|448.21|451.32|448.44|451.32|448.44|451.09|448.21|0
1652426270000|2022-05-13 07:17:50|450.93|448.05|450.62|447.74|450.93|448.05|450.47|447.59|0
1652426280000|2022-05-13 07:18:00|452.02|449.14|451.94|449.06|452.02|449.14|451.71|448.83|0
1652426290000|2022-05-13 07:18:10|451.4|448.52|451.01|448.13|451.4|448.52|450.93|448.05|0
1652426300000|2022-05-13 07:18:20|450.93|448.05|450.78|447.9|450.93|448.05|450.78|447.9|0
1652426310000|2022-05-13 07:18:30|450.93|448.05|450.7|447.82|450.93|448.05|450.7|447.82|0
1652426320000|2022-05-13 07:18:40|450.31|447.43|450.62|447.74|450.62|447.74|450.31|447.43|0
1652426330000|2022-05-13 07:18:50|450.47|447.59|450.55|447.67|450.62|447.74|450.47|447.59|0
1652426340000|2022-05-13 07:19:00|450.47|447.59|450.31|447.43|450.47|447.59|450.31|447.43|0
1652426350000|2022-05-13 07:19:10|450.47|447.59|450.47|447.59|450.62|447.74|450.47|447.59|0
1652426360000|2022-05-13 07:19:20|450.39|447.51|450|447.12|450.39|447.51|449.85|446.97|0
1652426370000|2022-05-13 07:19:30|450.09|447.21|450.47|447.59|450.47|447.59|450.09|447.21|0
1652426380000|2022-05-13 07:19:40|450.55|447.67|450.47|447.59|450.86|447.98|450.47|447.59|0
1652426390000|2022-05-13 07:19:50|450.16|447.28|450.16|447.28|450.31|447.43|450.16|447.28|0
1652426400000|2022-05-13 07:20:00|450.08|447.2|450.78|447.9|450.78|447.9|450.08|447.2|0
1652426410000|2022-05-13 07:20:10|450.62|447.74|450.31|447.43|450.86|447.98|450.31|447.43|0
1652426420000|2022-05-13 07:20:20|450.39|447.51|449|446.12|450.39|447.51|449|446.12|0
1652426430000|2022-05-13 07:20:30|448.92|446.04|449.23|446.35|449.39|446.51|448.85|445.97|0
1652426440000|2022-05-13 07:20:40|449.39|446.51|449.23|446.35|449.39|446.51|449.23|446.35|0
1652426450000|2022-05-13 07:20:50|449.54|446.66|449.93|447.05|449.93|447.05|449.54|446.66|0
1652426460000|2022-05-13 07:21:00|449.47|446.59|450.16|447.28|450.16|447.28|449.39|446.51|0
1652426470000|2022-05-13 07:21:10|449.69|446.81|449.54|446.66|449.69|446.81|449.54|446.66|0
1652426480000|2022-05-13 07:21:20|449.47|446.59|449.39|446.51|449.47|446.59|449.16|446.28|0
1652426490000|2022-05-13 07:21:30|449.62|446.74|449.77|446.89|449.77|446.89|449.54|446.66|0
1652426500000|2022-05-13 07:21:40|449.85|446.97|449.85|446.97|449.85|446.97|449.69|446.81|0
1652426510000|2022-05-13 07:21:50|449.08|446.2|449|446.12|449.08|446.2|449|446.12|0
1652426520000|2022-05-13 07:22:00|448.46|445.58|448|445.12|448.46|445.58|448|445.12|0
1652426530000|2022-05-13 07:22:10|447.69|444.81|448.08|445.2|448.08|445.2|447.69|444.81|0
1652426540000|2022-05-13 07:22:20|448|445.12|447.92|445.04|448|445.12|447.84|444.96|0
1652426550000|2022-05-13 07:22:30|448.61|445.73|448.61|445.73|448.77|445.89|448.61|445.73|0
1652426560000|2022-05-13 07:22:40|448.77|445.89|448.92|446.04|449.23|446.35|448.77|445.89|0
1652426570000|2022-05-13 07:22:50|448.69|445.81|448.3|445.42|448.69|445.81|448.3|445.42|0
1652426580000|2022-05-13 07:23:00|448.61|445.73|448.15|445.27|448.61|445.73|448.15|445.27|0
1652426590000|2022-05-13 07:23:10|448.46|445.58|447.53|444.65|448.46|445.58|447.53|444.65|0
1652426600000|2022-05-13 07:23:20|447.38|444.5|446.92|444.04|447.38|444.5|446.76|443.88|0
1652426610000|2022-05-13 07:23:30|446.23|443.35|445.99|443.11|446.23|443.35|445.99|443.11|0
1652426620000|2022-05-13 07:23:40|446.3|443.42|445.69|442.81|446.3|443.42|445.69|442.81|0
1652426630000|2022-05-13 07:23:50|445.84|442.96|445.99|443.11|446.15|443.27|445.84|442.96|0
1652426640000|2022-05-13 07:24:00|445.92|443.04|444.76|441.88|445.92|443.04|444.76|441.88|0
1652426650000|2022-05-13 07:24:10|444.46|441.58|444.15|441.27|444.61|441.73|444|441.12|0
1652426660000|2022-05-13 07:24:20|444.08|441.2|444|441.12|444.15|441.27|444|441.12|0
1652426670000|2022-05-13 07:24:30|443.69|440.81|443.38|440.5|443.69|440.81|443.38|440.5|0
1652426680000|2022-05-13 07:24:40|443.54|440.66|443.69|440.81|443.69|440.81|443.38|440.5|0
1652426690000|2022-05-13 07:24:50|443.62|440.74|444.38|441.5|444.38|441.5|443.62|440.74|0
1652426700000|2022-05-13 07:25:00|444.15|441.27|443.69|440.81|444.15|441.27|443.69|440.81|0
1652426710000|2022-05-13 07:25:10|444|441.12|444.15|441.27|444.15|441.27|443.92|441.04|0
1652426720000|2022-05-13 07:25:20|444.46|441.58|444.61|441.73|444.61|441.73|444.46|441.58|0
1652426730000|2022-05-13 07:25:30|444.92|442.04|445.22|442.34|445.22|442.34|444.92|442.04|0
1652426740000|2022-05-13 07:25:40|445.53|442.65|445.38|442.5|445.53|442.65|445.38|442.5|0
1652426750000|2022-05-13 07:25:50|445.84|442.96|446.07|443.19|446.3|443.42|445.84|442.96|0
1652426760000|2022-05-13 07:26:00|446.15|443.27|445.92|443.04|446.15|443.27|445.92|443.04|0
1652426770000|2022-05-13 07:26:10|446.3|443.42|446.92|444.04|446.92|444.04|446.3|443.42|0
1652426780000|2022-05-13 07:26:20|446.84|443.96|447.38|444.5|447.38|444.5|446.84|443.96|0
1652426790000|2022-05-13 07:26:30|447.69|444.81|447.77|444.89|447.84|444.96|447.69|444.81|0
1652426800000|2022-05-13 07:26:40|447.69|444.81|448.15|445.27|448.15|445.27|447.69|444.81|0
1652426810000|2022-05-13 07:26:50|447.69|444.81|447.84|444.96|447.99|445.11|447.69|444.81|0
1652426820000|2022-05-13 07:27:00|448.15|445.27|447.84|444.96|448.15|445.27|447.84|444.96|0
1652426830000|2022-05-13 07:27:10|447.99|445.11|447.84|444.96|447.99|445.11|447.69|444.81|0
1652426840000|2022-05-13 07:27:20|447.77|444.89|447.77|444.89|447.77|444.89|447.77|444.89|0
1652426850000|2022-05-13 07:27:30|447.69|444.81|447.84|444.96|447.84|444.96|447.69|444.81|0
1652426860000|2022-05-13 07:27:40|447.69|444.81|446.45|443.57|447.69|444.81|446.45|443.57|0
1652426870000|2022-05-13 07:27:50|446.3|443.42|446.15|443.27|446.3|443.42|445.3|442.42|0
1652426880000|2022-05-13 07:28:00|446.07|443.19|445.53|442.65|446.07|443.19|445.53|442.65|0
1652426890000|2022-05-13 07:28:10|445.61|442.73|445.22|442.34|445.61|442.73|445.07|442.19|0
1652426900000|2022-05-13 07:28:20|445.53|442.65|445.84|442.96|445.84|442.96|445.15|442.27|0
1652426910000|2022-05-13 07:28:30|445.46|442.58|445.22|442.34|445.46|442.58|445.07|442.19|0
1652426920000|2022-05-13 07:28:40|444.92|442.04|444.84|441.96|444.92|442.04|444.84|441.96|0
1652426930000|2022-05-13 07:28:50|444.76|441.88|445.15|442.27|445.15|442.27|444.76|441.88|0
1652426940000|2022-05-13 07:29:00|444.23|441.35|443.54|440.66|444.23|441.35|443.54|440.66|0
1652426950000|2022-05-13 07:29:10|443.77|440.89|443.23|440.35|443.77|440.89|443.23|440.35|0
1652426960000|2022-05-13 07:29:20|443.61|440.73|444.46|441.58|444.46|441.58|443.61|440.73|0
1652426970000|2022-05-13 07:29:30|444|441.12|443.38|440.5|444|441.12|443.31|440.43|0
1652426980000|2022-05-13 07:29:40|443.84|440.96|444.3|441.42|444.3|441.42|443.84|440.96|0
1652426990000|2022-05-13 07:29:50|443.84|440.96|443.84|440.96|443.99|441.11|443.61|440.73|0
1652427000000|2022-05-13 07:30:00|443.54|440.66|443.69|440.81|443.69|440.81|443.38|440.5|0
1652427010000|2022-05-13 07:30:10|443.84|440.96|444.3|441.42|444.3|441.42|443.84|440.96|0
1652427020000|2022-05-13 07:30:20|443.99|441.11|444.15|441.27|444.15|441.27|443.99|441.11|0
1652427030000|2022-05-13 07:30:30|443.99|441.11|444.15|441.27|444.15|441.27|443.99|441.11|0
1652427040000|2022-05-13 07:30:40|444.07|441.19|443.46|440.58|444.07|441.19|443.46|440.58|0
1652427050000|2022-05-13 07:30:50|443.53|440.65|443.46|440.58|443.53|440.65|443.46|440.58|0
1652427060000|2022-05-13 07:31:00|443.23|440.35|443.15|440.27|443.23|440.35|443.08|440.2|0
1652427070000|2022-05-13 07:31:10|443|440.12|442.54|439.66|443|440.12|442.54|439.66|0
1652427080000|2022-05-13 07:31:20|442.31|439.43|442|439.12|442.62|439.74|442|439.12|0
1652427090000|2022-05-13 07:31:30|441.85|438.97|441.32|438.44|441.85|438.97|441.32|438.44|0
1652427100000|2022-05-13 07:31:40|441.85|438.97|441.24|438.36|441.85|438.97|441.09|438.21|0
1652427110000|2022-05-13 07:31:50|441.09|438.21|441.01|438.13|441.09|438.21|440.78|437.9|0
1652427120000|2022-05-13 07:32:00|440.93|438.05|441.09|438.21|441.09|438.21|440.93|438.05|0
1652427130000|2022-05-13 07:32:10|441.55|438.67|441.01|438.13|441.62|438.74|441.01|438.13|0
1652427140000|2022-05-13 07:32:20|441.09|438.21|441.24|438.36|441.24|438.36|440.78|437.9|0
1652427150000|2022-05-13 07:32:30|441.62|438.74|441.24|438.36|441.62|438.74|440.93|438.05|0
1652427160000|2022-05-13 07:32:40|441.09|438.21|438.94|436.06|442.63|439.75|438.94|436.06|0
1652427170000|2022-05-13 07:32:50|440.05|437.17|442.85|439.97|442.85|439.97|440.05|437.17|0
1652427180000|2022-05-13 07:33:00|441.37|438.49|441.52|438.64|441.68|438.8|441.37|438.49|0
1652427190000|2022-05-13 07:33:10|441.68|438.8|441.52|438.64|441.68|438.8|441.52|438.64|0
1652427200000|2022-05-13 07:33:20|441.37|438.49|441.37|438.49|441.37|438.49|441.3|438.42|0
1652427210000|2022-05-13 07:33:30|441.52|438.64|441.52|438.64|441.52|438.64|441.52|438.64|0
1652427220000|2022-05-13 07:33:40|441.3|438.42|440.3|437.42|441.3|438.42|440.3|437.42|0
1652427230000|2022-05-13 07:33:50|440.61|437.73|440.46|437.58|440.76|437.88|440.38|437.5|0
1652427240000|2022-05-13 07:34:00|440.61|437.73|440.38|437.5|440.91|438.03|440.38|437.5|0
1652427250000|2022-05-13 07:34:10|440.76|437.88|440.46|437.58|440.76|437.88|440.46|437.58|0
1652427260000|2022-05-13 07:34:20|440.3|437.42|440.46|437.58|440.46|437.58|440.08|437.2|0
1652427270000|2022-05-13 07:34:30|440.15|437.27|440.15|437.27|440.46|437.58|440.15|437.27|0
1652427280000|2022-05-13 07:34:40|440|437.12|439.09|436.21|440.15|437.27|439.09|436.21|0
1652427290000|2022-05-13 07:34:50|439.39|436.51|439.09|436.21|439.39|436.51|439.09|436.21|0
1652427300000|2022-05-13 07:35:00|439.17|436.29|439.85|436.97|439.93|437.05|439.17|436.29|0
1652427310000|2022-05-13 07:35:10|439.62|436.74|439.54|436.66|439.62|436.74|439.39|436.51|0
1652427320000|2022-05-13 07:35:20|439.24|436.36|439.39|436.51|439.39|436.51|439.09|436.21|0
1652427330000|2022-05-13 07:35:30|439.54|436.66|439.24|436.36|439.54|436.66|439.09|436.21|0
1652427340000|2022-05-13 07:35:40|439.09|436.21|439.39|436.51|439.39|436.51|439.09|436.21|0
1652427350000|2022-05-13 07:35:50|439.24|436.36|439.39|436.51|439.39|436.51|439.09|436.21|0
1652427360000|2022-05-13 07:36:00|439.54|436.66|439.85|436.97|439.85|436.97|439.54|436.66|0
1652427370000|2022-05-13 07:36:10|439.69|436.81|439.77|436.89|439.77|436.89|439.39|436.51|0
1652427380000|2022-05-13 07:36:20|439.54|436.66|439.77|436.89|439.77|436.89|439.54|436.66|0
1652427390000|2022-05-13 07:36:30|439.85|436.97|439.17|436.29|439.85|436.97|439.17|436.29|0
1652427400000|2022-05-13 07:36:40|439.24|436.36|439.54|436.66|439.62|436.74|439.24|436.36|0
1652427410000|2022-05-13 07:36:50|439.69|436.81|439.54|436.66|439.77|436.89|439.54|436.66|0
1652427420000|2022-05-13 07:37:00|439.85|436.97|439.39|436.51|439.85|436.97|439.39|436.51|0
1652427430000|2022-05-13 07:37:10|439.24|436.36|439.54|436.66|439.69|436.81|439.24|436.36|0
1652427440000|2022-05-13 07:37:20|440|437.12|439.54|436.66|440|437.12|439.47|436.59|0
1652427450000|2022-05-13 07:37:30|439.69|436.81|440|437.12|440|437.12|439.69|436.81|0
1652427460000|2022-05-13 07:37:40|439.85|436.97|439.54|436.66|439.85|436.97|439.54|436.66|0
1652427470000|2022-05-13 07:37:50|439.47|436.59|439.09|436.21|439.47|436.59|439.09|436.21|0
1652427480000|2022-05-13 07:38:00|439.16|436.28|439.24|436.36|439.24|436.36|439.16|436.28|0
1652427490000|2022-05-13 07:38:10|439.09|436.21|439.09|436.21|439.09|436.21|439.09|436.21|0
1652427500000|2022-05-13 07:38:20|439.24|436.36|439.09|436.21|439.39|436.51|439.09|436.21|0
1652427510000|2022-05-13 07:38:30|439.24|436.36|439.09|436.21|439.24|436.36|439.09|436.21|0
1652427520000|2022-05-13 07:38:40|439.16|436.28|439.09|436.21|439.16|436.28|439.09|436.21|0
1652427530000|2022-05-13 07:38:50|439.24|436.36|439.39|436.51|439.39|436.51|439.16|436.28|0
1652427540000|2022-05-13 07:39:00|439.24|436.36|439.08|436.2|439.24|436.36|439.08|436.2|0
1652427560000|2022-05-13 07:39:20|439.24|436.36|439.08|436.2|439.24|436.36|439.08|436.2|0
1652427570000|2022-05-13 07:39:30|439.24|436.36|439.08|436.2|439.24|436.36|439.08|436.2|0
1652427580000|2022-05-13 07:39:40|439.24|436.36|439.08|436.2|439.24|436.36|439.08|436.2|0
1652427590000|2022-05-13 07:39:50|439.24|436.36|439.08|436.2|439.24|436.36|439.08|436.2|0
1652427600000|2022-05-13 07:40:00|439.24|436.36|439.39|436.51|439.39|436.51|439.24|436.36|0
1652427610000|2022-05-13 07:40:10|439.32|436.44|439.39|436.51|439.39|436.51|439.32|436.44|0
1652427620000|2022-05-13 07:40:20|439.24|436.36|439.24|436.36|439.54|436.66|439.24|436.36|0
1652427630000|2022-05-13 07:40:30|439.54|436.66|440.3|437.42|440.3|437.42|439.54|436.66|0
1652427640000|2022-05-13 07:40:40|440.61|437.73|441.22|438.34|441.22|438.34|440.61|437.73|0
1652427650000|2022-05-13 07:40:50|441.29|438.41|441.14|438.26|441.29|438.41|440.91|438.03|0
1652427660000|2022-05-13 07:41:00|440.68|437.8|440.91|438.03|441.22|438.34|440.68|437.8|0
1652427670000|2022-05-13 07:41:10|441.14|438.26|440.91|438.03|441.22|438.34|440.91|438.03|0
1652427680000|2022-05-13 07:41:20|441.06|438.18|440.99|438.11|441.22|438.34|440.99|438.11|0
1652427690000|2022-05-13 07:41:30|441.22|438.34|440.99|438.11|441.37|438.49|440.99|438.11|0
1652427700000|2022-05-13 07:41:40|441.22|438.34|441.29|438.41|441.37|438.49|441.21|438.33|0
1652427710000|2022-05-13 07:41:50|441.21|438.33|441.52|438.64|441.52|438.64|441.21|438.33|0
1652427720000|2022-05-13 07:42:00|441.29|438.41|441.52|438.64|441.52|438.64|441.29|438.41|0
1652427730000|2022-05-13 07:42:10|441.06|438.18|440.91|438.03|441.06|438.18|440.91|438.03|0
1652427740000|2022-05-13 07:42:20|441.45|438.57|441.06|438.18|441.45|438.57|440.91|438.03|0
1652427750000|2022-05-13 07:42:30|441.21|438.33|441.29|438.41|441.29|438.41|441.14|438.26|0
1652427760000|2022-05-13 07:42:40|441.14|438.26|441.37|438.49|441.45|438.57|441.14|438.26|0
1652427770000|2022-05-13 07:42:50|441.06|438.18|441.21|438.33|441.21|438.33|441.06|438.18|0
1652427780000|2022-05-13 07:43:00|441.37|438.49|440.99|438.11|441.37|438.49|440.99|438.11|0
1652427790000|2022-05-13 07:43:10|441.14|438.26|441.37|438.49|441.37|438.49|441.14|438.26|0
1652427800000|2022-05-13 07:43:20|441.29|438.41|441.21|438.33|441.45|438.57|441.21|438.33|0
1652427810000|2022-05-13 07:43:30|440.99|438.11|440.76|437.88|440.99|438.11|440.76|437.88|0
1652427820000|2022-05-13 07:43:40|440.45|437.57|440.6|437.72|440.6|437.72|440.3|437.42|0
1652427830000|2022-05-13 07:43:50|440.76|437.88|441.21|438.33|441.21|438.33|440.76|437.88|0
1652427840000|2022-05-13 07:44:00|441.37|438.49|441.06|438.18|441.37|438.49|441.06|438.18|0
1652427850000|2022-05-13 07:44:10|441.21|438.33|441.37|438.49|441.37|438.49|441.14|438.26|0
1652427860000|2022-05-13 07:44:20|441.45|438.57|441.52|438.64|441.67|438.79|441.37|438.49|0
1652427870000|2022-05-13 07:44:30|441.45|438.57|441.06|438.18|441.45|438.57|440.91|438.03|0
1652427880000|2022-05-13 07:44:40|441.21|438.33|441.29|438.41|441.29|438.41|441.21|438.33|0
1652427890000|2022-05-13 07:44:50|441.21|438.33|440.91|438.03|441.21|438.33|440.91|438.03|0
1652427900000|2022-05-13 07:45:00|440.76|437.88|440.45|437.57|440.76|437.88|440.45|437.57|0
1652427920000|2022-05-13 07:45:20|440.3|437.42|440.99|438.11|441.06|438.18|440.3|437.42|0
1652427930000|2022-05-13 07:45:30|441.21|438.33|441.37|438.49|441.52|438.64|441.21|438.33|0
1652427940000|2022-05-13 07:45:40|441.06|438.18|441.06|438.18|441.21|438.33|441.06|438.18|0
1652427950000|2022-05-13 07:45:50|440.45|437.57|440.45|437.57|440.45|437.57|440.3|437.42|0
1652427960000|2022-05-13 07:46:00|440.23|437.35|439.99|437.11|440.45|437.57|439.99|437.11|0
1652427970000|2022-05-13 07:46:10|439.69|436.81|439.84|436.96|439.84|436.96|439.69|436.81|0
1652427980000|2022-05-13 07:46:20|440.15|437.27|440.76|437.88|440.76|437.88|439.99|437.11|0
1652427990000|2022-05-13 07:46:30|440.91|438.03|440.91|438.03|440.91|438.03|440.91|438.03|0
1652428000000|2022-05-13 07:46:40|441.21|438.33|440.83|437.95|441.37|438.49|440.83|437.95|0
1652428010000|2022-05-13 07:46:50|440.76|437.88|440.3|437.42|440.76|437.88|440.3|437.42|0
1652428020000|2022-05-13 07:47:00|440.15|437.27|439.99|437.11|440.15|437.27|439.77|436.89|0
1652428030000|2022-05-13 07:47:10|440.15|437.27|440.07|437.19|440.15|437.27|439.99|437.11|0
1652428040000|2022-05-13 07:47:20|440.15|437.27|440.15|437.27|440.15|437.27|440.15|437.27|0
1652428050000|2022-05-13 07:47:30|439.99|437.11|439.92|437.04|439.99|437.11|439.69|436.81|0
1652428060000|2022-05-13 07:47:40|439.69|436.81|439.54|436.66|439.69|436.81|439.54|436.66|0
1652428070000|2022-05-13 07:47:50|439.69|436.81|439.69|436.81|439.69|436.81|439.69|436.81|0
1652428080000|2022-05-13 07:48:00|439.77|436.89|439.84|436.96|439.84|436.96|439.69|436.81|0
1652428090000|2022-05-13 07:48:10|439.92|437.04|439.31|436.43|439.99|437.11|439.31|436.43|0
1652428100000|2022-05-13 07:48:20|439.39|436.51|439.23|436.35|439.39|436.51|439.08|436.2|0
1652428110000|2022-05-13 07:48:30|439.31|436.43|439.31|436.43|439.31|436.43|439.31|436.43|0
1652428120000|2022-05-13 07:48:40|439.38|436.5|439.46|436.58|439.46|436.58|439.38|436.5|0
1652428130000|2022-05-13 07:48:50|439.31|436.43|439.38|436.5|439.38|436.5|439.23|436.35|0
1652428140000|2022-05-13 07:49:00|439.23|436.35|439.69|436.81|439.69|436.81|439.23|436.35|0
1652428150000|2022-05-13 07:49:10|439.54|436.66|439.54|436.66|439.54|436.66|439.38|436.5|0
1652428160000|2022-05-13 07:49:20|439.69|436.81|440.07|437.19|440.07|437.19|439.69|436.81|0
1652428170000|2022-05-13 07:49:30|439.99|437.11|439.69|436.81|439.99|437.11|439.69|436.81|0
1652428180000|2022-05-13 07:49:40|439.62|436.74|440.15|437.27|440.15|437.27|439.54|436.66|0
1652428190000|2022-05-13 07:49:50|440.3|437.42|440.45|437.57|440.45|437.57|440.15|437.27|0
1652428200000|2022-05-13 07:50:00|440.3|437.42|440.07|437.19|440.3|437.42|439.99|437.11|0
1652428210000|2022-05-13 07:50:10|440.14|437.26|440.14|437.26|440.14|437.26|439.99|437.11|0
1652428220000|2022-05-13 07:50:20|440.22|437.34|440.45|437.57|440.45|437.57|440.22|437.34|0
1652428230000|2022-05-13 07:50:30|440.68|437.8|440.53|437.65|440.75|437.87|440.53|437.65|0
1652428240000|2022-05-13 07:50:40|440.6|437.72|440.75|437.87|440.75|437.87|440.53|437.65|0
1652428250000|2022-05-13 07:50:50|441.06|438.18|441.21|438.33|441.21|438.33|441.06|438.18|0
1652428260000|2022-05-13 07:51:00|441.36|438.48|441.36|438.48|441.36|438.48|441.36|438.48|0
1652428270000|2022-05-13 07:51:10|441.67|438.79|441.44|438.56|441.82|438.94|441.44|438.56|0
1652428280000|2022-05-13 07:51:20|441.29|438.41|440.75|437.87|441.29|438.41|440.75|437.87|0
1652428290000|2022-05-13 07:51:30|440.91|438.03|441.36|438.48|441.36|438.48|440.91|438.03|0
1652428300000|2022-05-13 07:51:40|441.52|438.64|441.36|438.48|441.52|438.64|441.36|438.48|0
1652428310000|2022-05-13 07:51:50|441.52|438.64|441.9|439.02|441.9|439.02|441.52|438.64|0
1652428320000|2022-05-13 07:52:00|441.59|438.71|441.82|438.94|441.82|438.94|441.52|438.64|0
1652428330000|2022-05-13 07:52:10|441.67|438.79|440.98|438.1|441.67|438.79|440.98|438.1|0
1652428340000|2022-05-13 07:52:20|440.75|437.87|440.91|438.03|440.91|438.03|440.6|437.72|0
1652428350000|2022-05-13 07:52:30|440.75|437.87|440.98|438.1|441.06|438.18|440.75|437.87|0
1652428360000|2022-05-13 07:52:40|441.14|438.26|440.91|438.03|441.14|438.26|440.91|438.03|0
1652428370000|2022-05-13 07:52:50|440.98|438.1|441.06|438.18|441.06|438.18|440.91|438.03|0
1652428380000|2022-05-13 07:53:00|441.21|438.33|441.06|438.18|441.21|438.33|440.91|438.03|0
1652428390000|2022-05-13 07:53:10|440.91|438.03|441.06|438.18|441.14|438.26|440.91|438.03|0
1652428400000|2022-05-13 07:53:20|441.36|438.48|441.97|439.09|441.97|439.09|441.36|438.48|0
1652428410000|2022-05-13 07:53:30|442.13|439.25|441.82|438.94|442.2|439.32|441.82|438.94|0
1652428420000|2022-05-13 07:53:40|441.51|438.63|441.67|438.79|441.67|438.79|441.51|438.63|0
1652428430000|2022-05-13 07:53:50|441.97|439.09|442.2|439.32|442.2|439.32|441.97|439.09|0
1652428440000|2022-05-13 07:54:00|442.05|439.17|441.67|438.79|442.05|439.17|441.67|438.79|0
1652428450000|2022-05-13 07:54:10|441.51|438.63|441.75|438.87|441.75|438.87|441.51|438.63|0
1652428460000|2022-05-13 07:54:20|441.36|438.48|441.36|438.48|441.51|438.63|441.36|438.48|0
1652428470000|2022-05-13 07:54:30|441.44|438.56|441.97|439.09|441.97|439.09|441.44|438.56|0
1652428480000|2022-05-13 07:54:40|441.82|438.94|441.67|438.79|441.82|438.94|441.67|438.79|0
1652428490000|2022-05-13 07:54:50|441.75|438.87|442.58|439.7|442.58|439.7|441.75|438.87|0
1652428500000|2022-05-13 07:55:00|442.28|439.4|442.12|439.24|442.58|439.7|442.12|439.24|0
1652428510000|2022-05-13 07:55:10|442.58|439.7|442.74|439.86|442.74|439.86|442.51|439.63|0
1652428520000|2022-05-13 07:55:20|442.66|439.78|443.43|440.55|443.5|440.62|442.66|439.78|0
1652428530000|2022-05-13 07:55:30|443.35|440.47|443.04|440.16|443.35|440.47|443.04|440.16|0
1652428540000|2022-05-13 07:55:40|442.97|440.09|443.43|440.55|443.43|440.55|442.97|440.09|0
1652428550000|2022-05-13 07:55:50|443.27|440.39|443.19|440.31|443.35|440.47|443.19|440.31|0
1652428560000|2022-05-13 07:56:00|443.5|440.62|443.04|440.16|443.5|440.62|443.04|440.16|0
1652428570000|2022-05-13 07:56:10|442.58|439.7|442.74|439.86|442.74|439.86|442.58|439.7|0
1652428580000|2022-05-13 07:56:20|442.58|439.7|442.28|439.4|442.58|439.7|442.28|439.4|0
1652428590000|2022-05-13 07:56:30|442.36|439.48|442.81|439.93|442.81|439.93|442.36|439.48|0
1652428600000|2022-05-13 07:56:40|442.58|439.7|442.51|439.63|442.58|439.7|442.43|439.55|0
1652428610000|2022-05-13 07:56:50|442.81|439.93|442.73|439.85|442.81|439.93|442.73|439.85|0
1652428620000|2022-05-13 07:57:00|442.58|439.7|442.43|439.55|442.73|439.85|442.43|439.55|0
1652428630000|2022-05-13 07:57:10|442.28|439.4|442.28|439.4|442.28|439.4|442.12|439.24|0
1652428640000|2022-05-13 07:57:20|442.12|439.24|442.28|439.4|442.28|439.4|442.12|439.24|0
1652428650000|2022-05-13 07:57:30|442.36|439.48|442.43|439.55|442.58|439.7|442.36|439.48|0
1652428660000|2022-05-13 07:57:40|442.58|439.7|443.65|440.77|443.8|440.92|442.58|439.7|0
1652428670000|2022-05-13 07:57:50|443.8|440.92|445.34|442.46|445.49|442.61|443.8|440.92|0
1652428680000|2022-05-13 07:58:00|445.42|442.54|445.34|442.46|445.49|442.61|445.34|442.46|0
1652428690000|2022-05-13 07:58:10|445.18|442.3|444.88|442|445.18|442.3|444.88|442|0
1652428700000|2022-05-13 07:58:20|445.34|442.46|445.49|442.61|445.49|442.61|445.34|442.46|0
1652428710000|2022-05-13 07:58:30|445.26|442.38|445.49|442.61|445.49|442.61|445.26|442.38|0
1652428720000|2022-05-13 07:58:40|445.34|442.46|445.34|442.46|445.64|442.76|445.34|442.46|0
1652428730000|2022-05-13 07:58:50|445.26|442.38|445.49|442.61|445.49|442.61|445.26|442.38|0
1652428740000|2022-05-13 07:59:00|445.64|442.76|444.72|441.84|445.64|442.76|444.72|441.84|0
1652428750000|2022-05-13 07:59:10|445.03|442.15|445.03|442.15|445.03|442.15|444.88|442|0
1652428760000|2022-05-13 07:59:20|444.88|442|444.42|441.54|444.88|442|444.42|441.54|0
1652428770000|2022-05-13 07:59:30|444.5|441.62|444.34|441.46|444.5|441.62|444.26|441.38|0
1652428780000|2022-05-13 07:59:40|444.26|441.38|444.57|441.69|444.57|441.69|444.26|441.38|0
1652428790000|2022-05-13 07:59:50|444.26|441.38|444.57|441.69|444.57|441.69|444.26|441.38|0
1652428800000|2022-05-13 08:00:00|444.72|441.84|444.26|441.38|444.72|441.84|444.26|441.38|0
1652428810000|2022-05-13 08:00:10|444.42|441.54|444.11|441.23|444.42|441.54|444.11|441.23|0
1652428820000|2022-05-13 08:00:20|443.8|440.92|442.73|439.85|443.8|440.92|442.73|439.85|0
1652428830000|2022-05-13 08:00:30|442.58|439.7|442.58|439.7|442.58|439.7|442.58|439.7|0
1652428840000|2022-05-13 08:00:40|442.05|439.17|441.74|438.86|442.05|439.17|441.74|438.86|0
1652428850000|2022-05-13 08:00:50|441.66|438.78|441.82|438.94|441.82|438.94|441.66|438.78|0
1652428860000|2022-05-13 08:01:00|441.66|438.78|441.66|438.78|441.74|438.86|441.51|438.63|0
1652428870000|2022-05-13 08:01:10|441.51|438.63|441.66|438.78|441.66|438.78|441.51|438.63|0
1652428880000|2022-05-13 08:01:20|441.82|438.94|441.97|439.09|442.05|439.17|441.82|438.94|0
1652428890000|2022-05-13 08:01:30|442.35|439.47|441.97|439.09|442.35|439.47|441.97|439.09|0
1652428900000|2022-05-13 08:01:40|442.12|439.24|442.27|439.39|442.35|439.47|442.12|439.24|0
1652428910000|2022-05-13 08:01:50|442.2|439.32|442.35|439.47|442.35|439.47|442.2|439.32|0
1652428920000|2022-05-13 08:02:00|442.27|439.39|441.97|439.09|442.27|439.39|441.97|439.09|0
1652428930000|2022-05-13 08:02:10|441.66|438.78|441.97|439.09|441.97|439.09|441.66|438.78|0
1652428940000|2022-05-13 08:02:20|441.74|438.86|442.12|439.24|442.12|439.24|441.74|438.86|0
1652428950000|2022-05-13 08:02:30|441.82|438.94|441.82|438.94|441.9|439.02|441.66|438.78|0
1652428960000|2022-05-13 08:02:40|441.97|439.09|441.82|438.94|441.97|439.09|441.82|438.94|0
1652428970000|2022-05-13 08:02:50|441.66|438.78|441.66|438.78|441.66|438.78|441.66|438.78|0
1652428980000|2022-05-13 08:03:00|441.59|438.71|441.66|438.78|441.66|438.78|441.51|438.63|0
1652428990000|2022-05-13 08:03:10|441.82|438.94|441.66|438.78|441.82|438.94|441.51|438.63|0
1652429000000|2022-05-13 08:03:20|441.51|438.63|441.51|438.63|441.66|438.78|441.51|438.63|0
1652429010000|2022-05-13 08:03:30|441.66|438.78|441.36|438.48|441.66|438.78|441.28|438.4|0
1652429020000|2022-05-13 08:03:40|441.28|438.4|441.44|438.56|441.44|438.56|441.28|438.4|0
1652429030000|2022-05-13 08:03:50|441.36|438.48|441.51|438.63|441.82|438.94|441.36|438.48|0
1652429040000|2022-05-13 08:04:00|441.21|438.33|440.75|437.87|441.21|438.33|440.75|437.87|0
1652429050000|2022-05-13 08:04:10|440.83|437.95|441.21|438.33|441.21|438.33|440.83|437.95|0
1652429060000|2022-05-13 08:04:20|441.13|438.25|441.36|438.48|441.51|438.63|441.13|438.25|0
1652429070000|2022-05-13 08:04:30|441.21|438.33|441.36|438.48|441.36|438.48|441.13|438.25|0
1652429080000|2022-05-13 08:04:40|441.51|438.63|441.51|438.63|441.74|438.86|441.36|438.48|0
1652429090000|2022-05-13 08:04:50|441.74|438.86|441.74|438.86|441.82|438.94|441.74|438.86|0
1652429100000|2022-05-13 08:05:00|441.82|438.94|441.66|438.78|441.82|438.94|441.66|438.78|0
1652429110000|2022-05-13 08:05:10|441.74|438.86|441.74|438.86|441.74|438.86|441.74|438.86|0
1652429120000|2022-05-13 08:05:20|441.44|438.56|441.2|438.32|441.44|438.56|441.05|438.17|0
1652429130000|2022-05-13 08:05:30|441.05|438.17|441.2|438.32|441.2|438.32|441.05|438.17|0
1652429140000|2022-05-13 08:05:40|439.99|437.11|439.99|437.11|440.07|437.19|439.99|437.11|0
1652429150000|2022-05-13 08:05:50|440.29|437.41|440.29|437.41|440.29|437.41|440.29|437.41|0
1652429160000|2022-05-13 08:06:00|440.37|437.49|440.75|437.87|440.75|437.87|440.37|437.49|0
1652429170000|2022-05-13 08:06:10|440.29|437.41|440.44|437.56|440.44|437.56|439.99|437.11|0
1652429180000|2022-05-13 08:06:20|440.29|437.41|440.22|437.34|440.29|437.41|440.14|437.26|0
1652429190000|2022-05-13 08:06:30|440.29|437.41|440.44|437.56|440.44|437.56|440.29|437.41|0
1652429200000|2022-05-13 08:06:40|440.52|437.64|440.59|437.71|440.75|437.87|440.52|437.64|0
1652429210000|2022-05-13 08:06:50|440.44|437.56|439.99|437.11|440.44|437.56|439.99|437.11|0
1652429220000|2022-05-13 08:07:00|439.76|436.88|439.68|436.8|439.76|436.88|439.68|436.8|0
1652429230000|2022-05-13 08:07:10|439.83|436.95|439.83|436.95|439.83|436.95|439.76|436.88|0
1652429240000|2022-05-13 08:07:20|439.68|436.8|439.68|436.8|439.68|436.8|439.68|436.8|0
1652429250000|2022-05-13 08:07:30|439.83|436.95|439.99|437.11|439.99|437.11|439.83|436.95|0
1652429260000|2022-05-13 08:07:40|439.76|436.88|439.76|436.88|439.76|436.88|439.68|436.8|0
1652429270000|2022-05-13 08:07:50|439.68|436.8|439.83|436.95|439.83|436.95|439.68|436.8|0
1652429280000|2022-05-13 08:08:00|439.99|437.11|440.06|437.18|440.06|437.18|439.68|436.8|0
1652429290000|2022-05-13 08:08:10|439.98|437.1|439.91|437.03|439.98|437.1|439.91|437.03|0
1652429300000|2022-05-13 08:08:20|439.83|436.95|439.98|437.1|440.14|437.26|439.83|436.95|0
1652429310000|2022-05-13 08:08:30|439.83|436.95|440.14|437.26|440.14|437.26|439.83|436.95|0
1652429320000|2022-05-13 08:08:40|440.29|437.41|440.59|437.71|440.59|437.71|440.29|437.41|0
1652429330000|2022-05-13 08:08:50|440.75|437.87|440.75|437.87|440.75|437.87|440.75|437.87|0
1652429340000|2022-05-13 08:09:00|441.05|438.17|440.75|437.87|441.05|438.17|440.59|437.71|0
1652429350000|2022-05-13 08:09:10|440.9|438.02|441.13|438.25|441.13|438.25|440.9|438.02|0
1652429360000|2022-05-13 08:09:20|440.9|438.02|440.59|437.71|440.98|438.1|440.59|437.71|0
1652429370000|2022-05-13 08:09:30|440.75|437.87|440.9|438.02|440.9|438.02|440.75|437.87|0
1652429380000|2022-05-13 08:09:40|441.05|438.17|440.9|438.02|441.2|438.32|440.75|437.87|0
1652429390000|2022-05-13 08:09:50|440.98|438.1|440.67|437.79|440.98|438.1|440.67|437.79|0
1652429400000|2022-05-13 08:10:00|440.59|437.71|440.59|437.71|440.59|437.71|440.59|437.71|0
1652429410000|2022-05-13 08:10:10|440.75|437.87|440.59|437.71|440.75|437.87|440.59|437.71|0
1652429420000|2022-05-13 08:10:20|440.75|437.87|440.9|438.02|440.9|438.02|440.75|437.87|0
1652429430000|2022-05-13 08:10:30|440.75|437.87|440.82|437.94|440.9|438.02|440.75|437.87|0
1652429440000|2022-05-13 08:10:40|440.9|438.02|441.2|438.32|441.2|438.32|440.9|438.02|0
1652429450000|2022-05-13 08:10:50|441.35|438.47|441.35|438.47|441.35|438.47|441.2|438.32|0
1652429460000|2022-05-13 08:11:00|441.2|438.32|441.35|438.47|441.51|438.63|441.2|438.32|0
1652429470000|2022-05-13 08:11:10|441.66|438.78|441.66|438.78|441.81|438.93|441.66|438.78|0
1652429480000|2022-05-13 08:11:20|441.74|438.86|441.81|438.93|441.81|438.93|441.74|438.86|0
1652429490000|2022-05-13 08:11:30|441.96|439.08|441.96|439.08|441.96|439.08|441.96|439.08|0
1652429500000|2022-05-13 08:11:40|442.12|439.24|442.12|439.24|442.12|439.24|442.12|439.24|0
1652429510000|2022-05-13 08:11:50|442.27|439.39|442.58|439.7|442.66|439.78|442.27|439.39|0
1652429520000|2022-05-13 08:12:00|442.5|439.62|442.88|440|442.88|440|442.5|439.62|0
1652429530000|2022-05-13 08:12:10|442.73|439.85|442.27|439.39|442.73|439.85|442.27|439.39|0
1652429540000|2022-05-13 08:12:20|442.2|439.32|442.27|439.39|442.42|439.54|442.2|439.32|0
1652429550000|2022-05-13 08:12:30|442.12|439.24|442.27|439.39|442.42|439.54|442.12|439.24|0
1652429560000|2022-05-13 08:12:40|442.12|439.24|441.66|438.78|442.12|439.24|441.66|438.78|0
1652429570000|2022-05-13 08:12:50|441.81|438.93|441.81|438.93|441.81|438.93|441.66|438.78|0
1652429580000|2022-05-13 08:13:00|442.12|439.24|442.27|439.39|442.27|439.39|442.12|439.24|0
1652429590000|2022-05-13 08:13:10|442.58|439.7|442.12|439.24|442.58|439.7|442.12|439.24|0
1652429600000|2022-05-13 08:13:20|442.2|439.32|442.42|439.54|442.42|439.54|442.2|439.32|0
1652429610000|2022-05-13 08:13:30|442.57|439.69|442.73|439.85|442.73|439.85|442.57|439.69|0
1652429620000|2022-05-13 08:13:40|442.88|440|442.88|440|442.88|440|442.88|440|0
1652429630000|2022-05-13 08:13:50|443.03|440.15|442.73|439.85|443.03|440.15|442.73|439.85|0
1652429640000|2022-05-13 08:14:00|442.42|439.54|442.73|439.85|442.73|439.85|442.42|439.54|0
1652429650000|2022-05-13 08:14:10|442.65|439.77|442.57|439.69|442.65|439.77|442.42|439.54|0
1652429660000|2022-05-13 08:14:20|442.73|439.85|442.88|440|442.88|440|442.73|439.85|0
1652429670000|2022-05-13 08:14:30|443.03|440.15|443.03|440.15|443.03|440.15|443.03|440.15|0
1652429680000|2022-05-13 08:14:40|442.81|439.93|442.73|439.85|442.88|440|442.73|439.85|0
1652429690000|2022-05-13 08:14:50|442.88|440|442.73|439.85|442.96|440.08|442.73|439.85|0
1652429700000|2022-05-13 08:15:00|442.42|439.54|442.42|439.54|442.42|439.54|442.42|439.54|0
1652429710000|2022-05-13 08:15:10|441.81|438.93|441.66|438.78|441.81|438.93|441.66|438.78|0
1652429720000|2022-05-13 08:15:20|441.96|439.08|442.35|439.47|442.35|439.47|441.96|439.08|0
1652429730000|2022-05-13 08:15:30|442.27|439.39|441.66|438.78|442.27|439.39|441.66|438.78|0
1652429740000|2022-05-13 08:15:40|441.74|438.86|441.66|438.78|441.74|438.86|441.66|438.78|0
1652429750000|2022-05-13 08:15:50|441.96|439.08|442.12|439.24|442.12|439.24|441.96|439.08|0
1652429760000|2022-05-13 08:16:00|442.04|439.16|441.74|438.86|442.04|439.16|441.74|438.86|0
1652429770000|2022-05-13 08:16:10|441.81|438.93|442.12|439.24|442.12|439.24|441.81|438.93|0
1652429780000|2022-05-13 08:16:20|441.96|439.08|442.12|439.24|442.27|439.39|441.96|439.08|0
1652429790000|2022-05-13 08:16:30|441.96|439.08|441.96|439.08|441.96|439.08|441.89|439.01|0
1652429800000|2022-05-13 08:16:40|442.12|439.24|442.73|439.85|442.73|439.85|442.12|439.24|0
1652429810000|2022-05-13 08:16:50|442.42|439.54|442.42|439.54|442.42|439.54|442.42|439.54|0
1652429820000|2022-05-13 08:17:00|442.57|439.69|442.57|439.69|442.73|439.85|442.57|439.69|0
1652429830000|2022-05-13 08:17:10|442.27|439.39|442.73|439.85|442.73|439.85|442.27|439.39|0
1652429840000|2022-05-13 08:17:20|442.57|439.69|442.5|439.62|442.57|439.69|442.5|439.62|0
1652429850000|2022-05-13 08:17:30|442.42|439.54|442.57|439.69|442.57|439.69|442.27|439.39|0
1652429860000|2022-05-13 08:17:40|442.5|439.62|442.35|439.47|442.5|439.62|442.35|439.47|0
1652429870000|2022-05-13 08:17:50|442.27|439.39|442.42|439.54|442.42|439.54|442.27|439.39|0
1652429880000|2022-05-13 08:18:00|441.96|439.08|441.81|438.93|441.96|439.08|441.66|438.78|0
1652429890000|2022-05-13 08:18:10|441.5|438.62|441.58|438.7|441.58|438.7|441.5|438.62|0
1652429900000|2022-05-13 08:18:20|441.5|438.62|441.28|438.4|441.5|438.62|441.2|438.32|0
1652429910000|2022-05-13 08:18:30|441.5|438.62|441.05|438.17|441.5|438.62|440.89|438.01|0
1652429920000|2022-05-13 08:18:40|441.2|438.32|441.66|438.78|441.66|438.78|441.13|438.25|0
1652429930000|2022-05-13 08:18:50|441.58|438.7|441.66|438.78|441.81|438.93|441.58|438.7|0
1652429940000|2022-05-13 08:19:00|441.81|438.93|441.66|438.78|441.96|439.08|441.66|438.78|0
1652429950000|2022-05-13 08:19:10|441.58|438.7|441.5|438.62|441.58|438.7|441.5|438.62|0
1652429960000|2022-05-13 08:19:20|441.66|438.78|441.5|438.62|441.66|438.78|441.5|438.62|0
1652429970000|2022-05-13 08:19:30|441.66|438.78|441.2|438.32|441.66|438.78|441.2|438.32|0
1652429980000|2022-05-13 08:19:40|441.35|438.47|441.2|438.32|441.35|438.47|441.2|438.32|0
1652429990000|2022-05-13 08:19:50|441.05|438.17|440.89|438.01|441.05|438.17|440.67|437.79|0
1652430000000|2022-05-13 08:20:00|441.13|438.25|441.05|438.17|441.2|438.32|441.05|438.17|0
1652430010000|2022-05-13 08:20:10|441.2|438.32|441.35|438.47|441.35|438.47|441.2|438.32|0
1652430020000|2022-05-13 08:20:20|441.43|438.55|440.89|438.01|441.43|438.55|440.89|438.01|0
1652430030000|2022-05-13 08:20:30|441.05|438.17|441.35|438.47|441.35|438.47|441.05|438.17|0
1652430040000|2022-05-13 08:20:40|441.5|438.62|441.5|438.62|441.66|438.78|441.5|438.62|0
1652430050000|2022-05-13 08:20:50|441.35|438.47|441.05|438.17|441.35|438.47|440.89|438.01|0
1652430060000|2022-05-13 08:21:00|440.59|437.71|440.59|437.71|440.74|437.86|440.59|437.71|0
1652430070000|2022-05-13 08:21:10|440.74|437.86|440.89|438.01|440.89|438.01|440.74|437.86|0
1652430080000|2022-05-13 08:21:20|440.74|437.86|440.67|437.79|440.74|437.86|440.67|437.79|0
1652430090000|2022-05-13 08:21:30|440.82|437.94|441.05|438.17|441.05|438.17|440.82|437.94|0
1652430100000|2022-05-13 08:21:40|441.2|438.32|440.89|438.01|441.2|438.32|440.89|438.01|0
1652430110000|2022-05-13 08:21:50|441.05|438.17|440.97|438.09|441.2|438.32|440.89|438.01|0
1652430120000|2022-05-13 08:22:00|441.05|438.17|441.05|438.17|441.05|438.17|440.89|438.01|0
1652430130000|2022-05-13 08:22:10|440.89|438.01|441.05|438.17|441.05|438.17|440.74|437.86|0
1652430140000|2022-05-13 08:22:20|440.74|437.86|440.82|437.94|440.89|438.01|440.74|437.86|0
1652430150000|2022-05-13 08:22:30|440.74|437.86|440.82|437.94|440.82|437.94|440.74|437.86|0
1652430160000|2022-05-13 08:22:40|440.89|438.01|440.89|438.01|440.89|438.01|440.74|437.86|0
1652430170000|2022-05-13 08:22:50|441.04|438.16|441.04|438.16|441.04|438.16|441.04|438.16|0
1652430180000|2022-05-13 08:23:00|440.89|438.01|440.59|437.71|440.89|438.01|440.59|437.71|0
1652430190000|2022-05-13 08:23:10|440.28|437.4|440.36|437.48|440.44|437.56|440.28|437.4|0
1652430200000|2022-05-13 08:23:20|440.44|437.56|440.28|437.4|440.44|437.56|440.28|437.4|0
1652430210000|2022-05-13 08:23:30|440.51|437.63|440.36|437.48|440.51|437.63|440.36|437.48|0
1652430220000|2022-05-13 08:23:40|440.28|437.4|440.36|437.48|440.44|437.56|440.28|437.4|0
1652430230000|2022-05-13 08:23:50|440.28|437.4|440.28|437.4|440.59|437.71|440.28|437.4|0
1652430240000|2022-05-13 08:24:00|440.43|437.55|440.28|437.4|440.43|437.55|440.28|437.4|0
1652430250000|2022-05-13 08:24:10|440.13|437.25|440.28|437.4|440.28|437.4|440.13|437.25|0
1652430260000|2022-05-13 08:24:20|440.13|437.25|440.28|437.4|440.28|437.4|440.13|437.25|0
1652430270000|2022-05-13 08:24:30|440.21|437.33|440.13|437.25|440.21|437.33|440.13|437.25|0
1652430280000|2022-05-13 08:24:40|439.52|436.64|439.67|436.79|439.67|436.79|439.52|436.64|0
1652430290000|2022-05-13 08:24:50|439.75|436.87|439.52|436.64|439.75|436.87|439.52|436.64|0
1652430300000|2022-05-13 08:25:00|439.6|436.72|439.67|436.79|439.67|436.79|439.6|436.72|0
1652430310000|2022-05-13 08:25:10|439.83|436.95|439.83|436.95|439.83|436.95|439.67|436.79|0
1652430320000|2022-05-13 08:25:20|439.67|436.79|439.52|436.64|439.83|436.95|439.52|436.64|0
1652430330000|2022-05-13 08:25:30|439.37|436.49|439.45|436.57|439.52|436.64|439.37|436.49|0
1652430340000|2022-05-13 08:25:40|439.52|436.64|439.3|436.42|439.67|436.79|439.22|436.34|0
1652430350000|2022-05-13 08:25:50|439.22|436.34|439.22|436.34|439.22|436.34|439.22|436.34|0
1652430360000|2022-05-13 08:26:00|439.52|436.64|439.37|436.49|439.52|436.64|439.37|436.49|0
1652430370000|2022-05-13 08:26:10|439.52|436.64|439.52|436.64|439.67|436.79|439.52|436.64|0
1652430390000|2022-05-13 08:26:30|439.37|436.49|439.52|436.64|439.52|436.64|439.37|436.49|0
1652430400000|2022-05-13 08:26:40|439.37|436.49|439.52|436.64|439.52|436.64|439.37|436.49|0
1652430410000|2022-05-13 08:26:50|439.67|436.79|439.52|436.64|439.67|436.79|439.52|436.64|0
1652430420000|2022-05-13 08:27:00|439.67|436.79|439.37|436.49|439.67|436.79|439.37|436.49|0
1652430430000|2022-05-13 08:27:10|439.22|436.34|439.22|436.34|439.22|436.34|439.22|436.34|0
1652430440000|2022-05-13 08:27:20|439.52|436.64|439.52|436.64|439.52|436.64|439.37|436.49|0
1652430450000|2022-05-13 08:27:30|439.67|436.79|439.67|436.79|439.67|436.79|439.67|436.79|0
1652430460000|2022-05-13 08:27:40|439.52|436.64|439.52|436.64|439.52|436.64|439.52|436.64|0
1652430470000|2022-05-13 08:27:50|439.67|436.79|439.67|436.79|439.67|436.79|439.52|436.64|0
1652430480000|2022-05-13 08:28:00|439.52|436.64|439.06|436.18|439.52|436.64|439.06|436.18|0
1652430500000|2022-05-13 08:28:20|439.22|436.34|439.22|436.34|439.22|436.34|439.14|436.26|0
1652430510000|2022-05-13 08:28:30|439.06|436.18|439.06|436.18|439.06|436.18|439.06|436.18|0
1652430520000|2022-05-13 08:28:40|439.22|436.34|439.22|436.34|439.37|436.49|439.22|436.34|0
1652430530000|2022-05-13 08:28:50|439.52|436.64|439.37|436.49|439.52|436.64|439.37|436.49|0
1652430540000|2022-05-13 08:29:00|439.52|436.64|439.37|436.49|439.52|436.64|439.37|436.49|0
1652430550000|2022-05-13 08:29:10|439.22|436.34|439.22|436.34|439.37|436.49|439.22|436.34|0
1652430560000|2022-05-13 08:29:20|439.37|436.49|439.82|436.94|439.82|436.94|439.29|436.41|0
1652430570000|2022-05-13 08:29:30|439.98|437.1|439.98|437.1|439.98|437.1|439.98|437.1|0
1652430580000|2022-05-13 08:29:40|440.13|437.25|440.43|437.55|440.43|437.55|440.13|437.25|0
1652430590000|2022-05-13 08:29:50|440.28|437.4|439.98|437.1|440.28|437.4|439.98|437.1|0
1652430600000|2022-05-13 08:30:00|439.82|436.94|439.75|436.87|439.82|436.94|439.75|436.87|0
1652430610000|2022-05-13 08:30:10|439.98|437.1|440.28|437.4|440.28|437.4|439.9|437.02|0
1652430620000|2022-05-13 08:30:20|440.43|437.55|440.28|437.4|440.43|437.55|440.28|437.4|0
1652430630000|2022-05-13 08:30:30|440.43|437.55|440.28|437.4|440.74|437.86|440.28|437.4|0
1652430640000|2022-05-13 08:30:40|439.98|437.1|439.82|436.94|439.98|437.1|439.67|436.79|0
1652430650000|2022-05-13 08:30:50|439.67|436.79|439.9|437.02|439.9|437.02|439.67|436.79|0
1652430660000|2022-05-13 08:31:00|439.82|436.94|439.82|436.94|439.9|437.02|439.82|436.94|0
1652430670000|2022-05-13 08:31:10|439.75|436.87|440.13|437.25|440.13|437.25|439.67|436.79|0
1652430680000|2022-05-13 08:31:20|439.98|437.1|440.05|437.17|440.05|437.17|439.98|437.1|0
1652430690000|2022-05-13 08:31:30|440.28|437.4|440.58|437.7|440.58|437.7|440.28|437.4|0
1652430700000|2022-05-13 08:31:40|440.74|437.86|440.74|437.86|440.89|438.01|440.74|437.86|0
1652430710000|2022-05-13 08:31:50|440.89|438.01|441.35|438.47|441.35|438.47|440.89|438.01|0
1652430720000|2022-05-13 08:32:00|440.89|438.01|441.65|438.77|441.65|438.77|440.74|437.86|0
1652430730000|2022-05-13 08:32:10|441.5|438.62|441.8|438.92|442.11|439.23|441.5|438.62|0
1652430740000|2022-05-13 08:32:20|441.65|438.77|441.35|438.47|441.73|438.85|441.35|438.47|0
1652430750000|2022-05-13 08:32:30|441.5|438.62|441.65|438.77|441.8|438.92|441.5|438.62|0
1652430760000|2022-05-13 08:32:40|441.73|438.85|441.35|438.47|441.73|438.85|441.35|438.47|0
1652430770000|2022-05-13 08:32:50|441.5|438.62|441.35|438.47|441.5|438.62|441.35|438.47|0
1652430780000|2022-05-13 08:33:00|441.12|438.24|441.04|438.16|441.27|438.39|441.04|438.16|0
1652430790000|2022-05-13 08:33:10|440.97|438.09|440.97|438.09|440.97|438.09|440.97|438.09|0
1652430800000|2022-05-13 08:33:20|441.12|438.24|441.19|438.31|441.27|438.39|441.04|438.16|0
1652430810000|2022-05-13 08:33:30|440.58|437.7|440.43|437.55|440.58|437.7|440.36|437.48|0
1652430820000|2022-05-13 08:33:40|440.28|437.4|439.67|436.79|440.28|437.4|439.67|436.79|0
1652430840000|2022-05-13 08:34:00|439.52|436.64|439.52|436.64|439.52|436.64|439.44|436.56|0
1652430850000|2022-05-13 08:34:10|439.6|436.72|439.67|436.79|439.67|436.79|439.37|436.49|0
1652430860000|2022-05-13 08:34:20|439.97|437.09|440.21|437.33|440.21|437.33|439.97|437.09|0
1652430870000|2022-05-13 08:34:30|440.28|437.4|439.97|437.09|440.58|437.7|439.97|437.09|0
1652430880000|2022-05-13 08:34:40|439.82|436.94|440.13|437.25|440.13|437.25|439.82|436.94|0
1652430890000|2022-05-13 08:34:50|440.28|437.4|440.28|437.4|440.28|437.4|439.97|437.09|0
1652430900000|2022-05-13 08:35:00|440.13|437.25|440.36|437.48|440.36|437.48|440.13|437.25|0
1652430910000|2022-05-13 08:35:10|440.2|437.32|440.58|437.7|440.58|437.7|440.2|437.32|0
1652430920000|2022-05-13 08:35:20|440.81|437.93|440.89|438.01|440.89|438.01|440.81|437.93|0
1652430930000|2022-05-13 08:35:30|441.04|438.16|441.58|438.7|441.58|438.7|441.04|438.16|0
1652430940000|2022-05-13 08:35:40|441.5|438.62|441.5|438.62|441.58|438.7|441.5|438.62|0
1652430950000|2022-05-13 08:35:50|441.34|438.46|441.04|438.16|441.34|438.46|440.89|438.01|0
1652430960000|2022-05-13 08:36:00|441.19|438.31|440.89|438.01|441.34|438.46|440.89|438.01|0
1652430970000|2022-05-13 08:36:10|441.04|438.16|441.04|438.16|441.12|438.24|441.04|438.16|0
1652430980000|2022-05-13 08:36:20|441.19|438.31|441.04|438.16|441.19|438.31|440.97|438.09|0
1652430990000|2022-05-13 08:36:30|440.97|438.09|441.19|438.31|441.19|438.31|440.97|438.09|0
1652431000000|2022-05-13 08:36:40|441.34|438.46|441.19|438.31|441.34|438.46|441.19|438.31|0
1652431010000|2022-05-13 08:36:50|441.34|438.46|441.12|438.24|441.34|438.46|441.12|438.24|0
1652431020000|2022-05-13 08:37:00|441.19|438.31|441.5|438.62|441.5|438.62|441.04|438.16|0
1652431030000|2022-05-13 08:37:10|441.65|438.77|441.8|438.92|441.8|438.92|441.65|438.77|0
1652431040000|2022-05-13 08:37:20|442.11|439.23|441.95|439.07|442.11|439.23|441.95|439.07|0
1652431050000|2022-05-13 08:37:30|441.8|438.92|441.8|438.92|441.8|438.92|441.73|438.85|0
1652431060000|2022-05-13 08:37:40|441.73|438.85|441.5|438.62|441.8|438.92|441.5|438.62|0
1652431070000|2022-05-13 08:37:50|441.58|438.7|441.34|438.46|441.65|438.77|441.34|438.46|0
1652431080000|2022-05-13 08:38:00|441.04|438.16|441.19|438.31|441.19|438.31|440.97|438.09|0
1652431090000|2022-05-13 08:38:10|441.04|438.16|441.04|438.16|441.04|438.16|440.89|438.01|0
1652431100000|2022-05-13 08:38:20|441.19|438.31|441.19|438.31|441.19|438.31|441.04|438.16|0
1652431110000|2022-05-13 08:38:30|441.27|438.39|441.04|438.16|441.27|438.39|441.04|438.16|0
1652431120000|2022-05-13 08:38:40|440.89|438.01|440.96|438.08|440.96|438.08|440.89|438.01|0
1652431130000|2022-05-13 08:38:50|440.89|438.01|440.73|437.85|440.96|438.08|440.73|437.85|0
1652431140000|2022-05-13 08:39:00|440.89|438.01|440.89|438.01|440.89|438.01|440.89|438.01|0
1652431150000|2022-05-13 08:39:10|440.96|438.08|441.73|438.85|441.73|438.85|440.96|438.08|0
1652431160000|2022-05-13 08:39:20|441.8|438.92|441.95|439.07|441.95|439.07|441.8|438.92|0
1652431170000|2022-05-13 08:39:30|442.11|439.23|442.11|439.23|442.11|439.23|441.95|439.07|0
1652431180000|2022-05-13 08:39:40|441.95|439.07|441.88|439|441.95|439.07|441.88|439|0
1652431190000|2022-05-13 08:39:50|441.95|439.07|441.8|438.92|441.95|439.07|441.8|438.92|0
1652431200000|2022-05-13 08:40:00|441.95|439.07|442.41|439.53|442.41|439.53|441.95|439.07|0
1652431210000|2022-05-13 08:40:10|442.49|439.61|442.18|439.3|442.49|439.61|442.18|439.3|0
1652431220000|2022-05-13 08:40:20|442.03|439.15|442.26|439.38|442.26|439.38|442.03|439.15|0
1652431230000|2022-05-13 08:40:30|442.18|439.3|442.56|439.68|442.56|439.68|442.18|439.3|0
1652431240000|2022-05-13 08:40:40|442.26|439.38|442.41|439.53|442.41|439.53|442.26|439.38|0
1652431250000|2022-05-13 08:40:50|442.49|439.61|442.26|439.38|442.49|439.61|442.26|439.38|0
1652431260000|2022-05-13 08:41:00|442.1|439.22|442.1|439.22|442.26|439.38|442.1|439.22|0
1652431270000|2022-05-13 08:41:10|442.03|439.15|442.1|439.22|442.18|439.3|442.03|439.15|0
1652431280000|2022-05-13 08:41:20|442.49|439.61|442.56|439.68|442.56|439.68|442.49|439.61|0
1652431290000|2022-05-13 08:41:30|442.34|439.46|442.41|439.53|442.41|439.53|442.34|439.46|0
1652431300000|2022-05-13 08:41:40|442.1|439.22|442.41|439.53|442.41|439.53|442.1|439.22|0
1652431310000|2022-05-13 08:41:50|442.49|439.61|442.26|439.38|442.56|439.68|442.26|439.38|0
1652431320000|2022-05-13 08:42:00|442.1|439.22|442.41|439.53|442.41|439.53|442.1|439.22|0
1652431330000|2022-05-13 08:42:10|442.26|439.38|442.26|439.38|442.26|439.38|442.18|439.3|0
1652431340000|2022-05-13 08:42:20|442.18|439.3|442.26|439.38|442.41|439.53|442.18|439.3|0
1652431350000|2022-05-13 08:42:30|442.18|439.3|441.95|439.07|442.26|439.38|441.95|439.07|0
1652431360000|2022-05-13 08:42:40|441.57|438.69|441.57|438.69|441.8|438.92|441.57|438.69|0
1652431370000|2022-05-13 08:42:50|441.49|438.61|441.73|438.85|441.8|438.92|441.49|438.61|0
1652431380000|2022-05-13 08:43:00|441.65|438.77|441.42|438.54|441.73|438.85|441.42|438.54|0
1652431390000|2022-05-13 08:43:10|441.49|438.61|442.56|439.68|442.56|439.68|441.49|438.61|0
1652431400000|2022-05-13 08:43:20|442.49|439.61|442.56|439.68|442.56|439.68|442.49|439.61|0
1652431410000|2022-05-13 08:43:30|442.49|439.61|442.1|439.22|442.49|439.61|442.1|439.22|0
1652431420000|2022-05-13 08:43:40|442.41|439.53|443.17|440.29|443.17|440.29|442.41|439.53|0
1652431430000|2022-05-13 08:43:50|443.02|440.14|443.02|440.14|443.02|440.14|443.02|440.14|0
1652431440000|2022-05-13 08:44:00|442.95|440.07|442.71|439.83|442.95|440.07|442.71|439.83|0
1652431450000|2022-05-13 08:44:10|442.79|439.91|443.02|440.14|443.1|440.22|442.79|439.91|0
1652431460000|2022-05-13 08:44:20|443.25|440.37|443.33|440.45|443.63|440.75|443.25|440.37|0
1652431470000|2022-05-13 08:44:30|443.17|440.29|443.33|440.45|443.33|440.45|443.17|440.29|0
1652431480000|2022-05-13 08:44:40|443.17|440.29|443.02|440.14|443.33|440.45|443.02|440.14|0
1652431490000|2022-05-13 08:44:50|442.87|439.99|442.79|439.91|442.87|439.99|442.71|439.83|0
1652431500000|2022-05-13 08:45:00|443.17|440.29|443.48|440.6|443.63|440.75|443.17|440.29|0
1652431510000|2022-05-13 08:45:10|443.56|440.68|443.33|440.45|443.63|440.75|443.33|440.45|0
1652431520000|2022-05-13 08:45:20|443.1|440.22|443.1|440.22|443.1|440.22|442.95|440.07|0
1652431530000|2022-05-13 08:45:30|443.17|440.29|443.02|440.14|443.17|440.29|443.02|440.14|0
1652431540000|2022-05-13 08:45:40|443.41|440.53|443.48|440.6|443.48|440.6|443.33|440.45|0
1652431550000|2022-05-13 08:45:50|443.33|440.45|443.17|440.29|443.33|440.45|443.02|440.14|0
1652431560000|2022-05-13 08:46:00|443.25|440.37|443.48|440.6|443.48|440.6|443.17|440.29|0
1652431570000|2022-05-13 08:46:10|443.56|440.68|443.48|440.6|443.56|440.68|443.48|440.6|0
1652431580000|2022-05-13 08:46:20|443.33|440.45|443.02|440.14|443.33|440.45|443.02|440.14|0
1652431590000|2022-05-13 08:46:30|442.87|439.99|443.02|440.14|443.02|440.14|442.87|439.99|0
1652431600000|2022-05-13 08:46:40|443.33|440.45|443.48|440.6|443.48|440.6|443.33|440.45|0
1652431610000|2022-05-13 08:46:50|443.32|440.44|443.25|440.37|443.32|440.44|443.25|440.37|0
1652431620000|2022-05-13 08:47:00|443.32|440.44|443.4|440.52|443.48|440.6|443.32|440.44|0
1652431630000|2022-05-13 08:47:10|443.48|440.6|443.94|441.06|443.94|441.06|443.48|440.6|0
1652431640000|2022-05-13 08:47:20|443.86|440.98|443.94|441.06|443.94|441.06|443.78|440.9|0
1652431650000|2022-05-13 08:47:30|444.02|441.14|444.02|441.14|444.02|441.14|444.02|441.14|0
1652431660000|2022-05-13 08:47:40|444.24|441.36|444.24|441.36|444.4|441.52|444.17|441.29|0
1652431670000|2022-05-13 08:47:50|444.4|441.52|444.86|441.98|444.86|441.98|444.4|441.52|0
1652431680000|2022-05-13 08:48:00|444.94|442.06|444.4|441.52|444.94|442.06|444.32|441.44|0
1652431690000|2022-05-13 08:48:10|444.55|441.67|445.01|442.13|445.01|442.13|444.55|441.67|0
1652431700000|2022-05-13 08:48:20|444.86|441.98|444.78|441.9|444.86|441.98|444.7|441.82|0
1652431710000|2022-05-13 08:48:30|444.86|441.98|444.94|442.06|445.01|442.13|444.86|441.98|0
1652431720000|2022-05-13 08:48:40|444.48|441.6|444.48|441.6|444.55|441.67|444.48|441.6|0
1652431730000|2022-05-13 08:48:50|444.24|441.36|444.4|441.52|444.55|441.67|444.24|441.36|0
1652431740000|2022-05-13 08:49:00|444.32|441.44|444.09|441.21|444.32|441.44|444.09|441.21|0
1652431750000|2022-05-13 08:49:10|444.02|441.14|444.7|441.82|444.7|441.82|444.02|441.14|0
1652431760000|2022-05-13 08:49:20|444.55|441.67|444.24|441.36|444.55|441.67|444.24|441.36|0
1652431770000|2022-05-13 08:49:30|444.4|441.52|444.55|441.67|444.63|441.75|444.24|441.36|0
1652431780000|2022-05-13 08:49:40|444.63|441.75|444.63|441.75|444.7|441.82|444.55|441.67|0
1652431790000|2022-05-13 08:49:50|444.93|442.05|444.85|441.97|444.93|442.05|444.85|441.97|0
1652431800000|2022-05-13 08:50:00|445.01|442.13|445.01|442.13|445.01|442.13|444.93|442.05|0
1652431810000|2022-05-13 08:50:10|444.85|441.97|444.78|441.9|444.85|441.97|444.78|441.9|0
1652431820000|2022-05-13 08:50:20|445.01|442.13|444.85|441.97|445.01|442.13|444.7|441.82|0
1652431830000|2022-05-13 08:50:30|444.78|441.9|444.7|441.82|444.85|441.97|444.7|441.82|0
1652431840000|2022-05-13 08:50:40|444.55|441.67|444.39|441.51|444.55|441.67|444.39|441.51|0
1652431850000|2022-05-13 08:50:50|444.24|441.36|443.94|441.06|444.24|441.36|443.94|441.06|0
1652431860000|2022-05-13 08:51:00|443.71|440.83|443.63|440.75|443.78|440.9|443.63|440.75|0
1652431870000|2022-05-13 08:51:10|443.48|440.6|443.48|440.6|443.63|440.75|443.4|440.52|0
1652431880000|2022-05-13 08:51:20|443.78|440.9|444.39|441.51|444.39|441.51|443.78|440.9|0
1652431890000|2022-05-13 08:51:30|444.47|441.59|444.55|441.67|444.55|441.67|444.47|441.59|0
1652431900000|2022-05-13 08:51:40|444.63|441.75|444.7|441.82|444.7|441.82|444.55|441.67|0
1652431910000|2022-05-13 08:51:50|444.63|441.75|444.55|441.67|444.63|441.75|444.55|441.67|0
1652431920000|2022-05-13 08:52:00|444.32|441.44|444.47|441.59|444.55|441.67|444.32|441.44|0
1652431930000|2022-05-13 08:52:10|445.01|442.13|444.85|441.97|445.01|442.13|444.85|441.97|0
1652431940000|2022-05-13 08:52:20|445.01|442.13|445.55|442.67|445.55|442.67|445.01|442.13|0
1652431950000|2022-05-13 08:52:30|445.31|442.43|445.39|442.51|445.39|442.51|445.16|442.28|0
1652431960000|2022-05-13 08:52:40|445.62|442.74|445.39|442.51|445.7|442.82|445.39|442.51|0
1652431970000|2022-05-13 08:52:50|445.31|442.43|445.47|442.59|445.55|442.67|445.16|442.28|0
1652431980000|2022-05-13 08:53:00|445.31|442.43|445.24|442.36|445.31|442.43|444.85|441.97|0
1652431990000|2022-05-13 08:53:10|445.16|442.28|445.09|442.21|445.16|442.28|444.93|442.05|0
1652432000000|2022-05-13 08:53:20|445.01|442.13|444.32|441.44|445.01|442.13|444.32|441.44|0
1652432010000|2022-05-13 08:53:30|444.24|441.36|444.17|441.29|444.24|441.36|444.17|441.29|0
1652432020000|2022-05-13 08:53:40|444.09|441.21|444.24|441.36|444.39|441.51|444.09|441.21|0
1652432030000|2022-05-13 08:53:50|444.09|441.21|444.09|441.21|444.09|441.21|444.09|441.21|0
1652432040000|2022-05-13 08:54:00|443.93|441.05|443.93|441.05|443.93|441.05|443.93|441.05|0
1652432050000|2022-05-13 08:54:10|444.01|441.13|444.01|441.13|444.01|441.13|444.01|441.13|0
1652432060000|2022-05-13 08:54:20|443.78|440.9|443.47|440.59|443.78|440.9|443.47|440.59|0
1652432070000|2022-05-13 08:54:30|443.32|440.44|443.17|440.29|443.32|440.44|443.17|440.29|0
1652432080000|2022-05-13 08:54:40|443.02|440.14|443.02|440.14|443.1|440.22|442.94|440.06|0
1652432090000|2022-05-13 08:54:50|442.94|440.06|443.02|440.14|443.1|440.22|442.94|440.06|0
1652432100000|2022-05-13 08:55:00|442.86|439.98|442.94|440.06|443.02|440.14|442.86|439.98|0
1652432110000|2022-05-13 08:55:10|443.02|440.14|443.02|440.14|443.02|440.14|443.02|440.14|0
1652432120000|2022-05-13 08:55:20|443.17|440.29|442.86|439.98|443.17|440.29|442.86|439.98|0
1652432130000|2022-05-13 08:55:30|442.71|439.83|442.48|439.6|442.71|439.83|442.48|439.6|0
1652432140000|2022-05-13 08:55:40|442.4|439.52|442.48|439.6|442.56|439.68|442.4|439.52|0
1652432150000|2022-05-13 08:55:50|442.4|439.52|442.4|439.52|442.4|439.52|442.4|439.52|0
1652432160000|2022-05-13 08:56:00|442.56|439.68|442.56|439.68|442.56|439.68|442.56|439.68|0
1652432170000|2022-05-13 08:56:10|442.64|439.76|442.86|439.98|442.86|439.98|442.56|439.68|0
1652432180000|2022-05-13 08:56:20|443.02|440.14|443.09|440.21|443.09|440.21|442.86|439.98|0
1652432190000|2022-05-13 08:56:30|443.17|440.29|443.32|440.44|443.32|440.44|443.17|440.29|0
1652432200000|2022-05-13 08:56:40|443.25|440.37|442.86|439.98|443.25|440.37|442.86|439.98|0
1652432210000|2022-05-13 08:56:50|442.79|439.91|443.25|440.37|443.25|440.37|442.79|439.91|0
1652432220000|2022-05-13 08:57:00|443.32|440.44|443.32|440.44|443.32|440.44|443.17|440.29|0
1652432230000|2022-05-13 08:57:10|443.09|440.21|442.86|439.98|443.09|440.21|442.86|439.98|0
1652432240000|2022-05-13 08:57:20|443.01|440.13|443.01|440.13|443.01|440.13|442.86|439.98|0
1652432250000|2022-05-13 08:57:30|442.94|440.06|442.94|440.06|443.01|440.13|442.94|440.06|0
1652432260000|2022-05-13 08:57:40|443.01|440.13|443.17|440.29|443.17|440.29|443.01|440.13|0
1652432270000|2022-05-13 08:57:50|443.32|440.44|443.55|440.67|443.55|440.67|443.32|440.44|0
1652432280000|2022-05-13 08:58:00|443.78|440.9|443.63|440.75|443.78|440.9|443.47|440.59|0
1652432290000|2022-05-13 08:58:10|443.78|440.9|443.71|440.83|443.78|440.9|443.71|440.83|0
1652432300000|2022-05-13 08:58:20|443.78|440.9|443.63|440.75|443.78|440.9|443.63|440.75|0
1652432310000|2022-05-13 08:58:30|443.47|440.59|443.4|440.52|443.63|440.75|443.4|440.52|0
1652432320000|2022-05-13 08:58:40|443.32|440.44|443.32|440.44|443.32|440.44|443.09|440.21|0
1652432330000|2022-05-13 08:58:50|443.25|440.37|443.01|440.13|443.25|440.37|443.01|440.13|0
1652432340000|2022-05-13 08:59:00|443.09|440.21|442.86|439.98|443.09|440.21|442.86|439.98|0
1652432350000|2022-05-13 08:59:10|443.25|440.37|442.94|440.06|443.25|440.37|442.94|440.06|0
1652432360000|2022-05-13 08:59:20|442.71|439.83|442.63|439.75|442.71|439.83|442.56|439.68|0
1652432370000|2022-05-13 08:59:30|442.86|439.98|443.01|440.13|443.01|440.13|442.86|439.98|0
1652432380000|2022-05-13 08:59:40|442.86|439.98|442.56|439.68|442.86|439.98|442.56|439.68|0
1652432390000|2022-05-13 08:59:50|442.4|439.52|442.48|439.6|442.56|439.68|442.4|439.52|0
1652432400000|2022-05-13 09:00:00|442.4|439.52|441.79|438.91|442.4|439.52|441.79|438.91|0
1652432410000|2022-05-13 09:00:10|442.02|439.14|442.1|439.22|442.1|439.22|442.02|439.14|0
1652432420000|2022-05-13 09:00:20|441.87|438.99|441.79|438.91|441.94|439.06|441.79|438.91|0
1652432430000|2022-05-13 09:00:30|441.64|438.76|441.49|438.61|441.79|438.91|441.49|438.61|0
1652432440000|2022-05-13 09:00:40|441.33|438.45|441.33|438.45|441.33|438.45|441.33|438.45|0
1652432450000|2022-05-13 09:00:50|441.49|438.61|441.49|438.61|441.49|438.61|441.49|438.61|0
1652432460000|2022-05-13 09:01:00|441.79|438.91|441.57|438.69|441.94|439.06|441.57|438.69|0
1652432470000|2022-05-13 09:01:10|441.64|438.76|441.94|439.06|441.94|439.06|441.64|438.76|0
1652432480000|2022-05-13 09:01:20|442.02|439.14|442.1|439.22|442.1|439.22|441.94|439.06|0
1652432490000|2022-05-13 09:01:30|442.18|439.3|441.94|439.06|442.18|439.3|441.94|439.06|0
1652432500000|2022-05-13 09:01:40|442.02|439.14|442.02|439.14|442.25|439.37|442.02|439.14|0
1652432510000|2022-05-13 09:01:50|441.94|439.06|441.49|438.61|442.1|439.22|441.49|438.61|0
1652432520000|2022-05-13 09:02:00|441.41|438.53|441.33|438.45|441.49|438.61|441.33|438.45|0
1652432530000|2022-05-13 09:02:10|441.49|438.61|441.64|438.76|441.64|438.76|441.49|438.61|0
1652432540000|2022-05-13 09:02:20|442.1|439.22|442.1|439.22|442.1|439.22|442.1|439.22|0
1652432550000|2022-05-13 09:02:30|441.94|439.06|441.72|438.84|441.94|439.06|441.64|438.76|0
1652432560000|2022-05-13 09:02:40|441.79|438.91|441.64|438.76|441.87|438.99|441.64|438.76|0
1652432570000|2022-05-13 09:02:50|441.49|438.61|441.64|438.76|441.64|438.76|441.49|438.61|0
1652432580000|2022-05-13 09:03:00|441.49|438.61|441.56|438.68|441.56|438.68|441.49|438.61|0
1652432590000|2022-05-13 09:03:10|441.64|438.76|441.56|438.68|441.64|438.76|441.49|438.61|0
1652432600000|2022-05-13 09:03:20|441.48|438.6|441.33|438.45|441.48|438.6|441.33|438.45|0
1652432610000|2022-05-13 09:03:30|441.18|438.3|441.26|438.38|441.26|438.38|441.03|438.15|0
1652432620000|2022-05-13 09:03:40|441.33|438.45|441.03|438.15|441.33|438.45|441.03|438.15|0
1652432630000|2022-05-13 09:03:50|441.18|438.3|441.03|438.15|441.18|438.3|441.03|438.15|0
1652432640000|2022-05-13 09:04:00|440.87|437.99|441.03|438.15|441.03|438.15|440.87|437.99|0
1652432650000|2022-05-13 09:04:10|440.72|437.84|440.57|437.69|440.72|437.84|440.57|437.69|0
1652432660000|2022-05-13 09:04:20|440.8|437.92|440.87|437.99|441.03|438.15|440.8|437.92|0
1652432670000|2022-05-13 09:04:30|441.03|438.15|441.03|438.15|441.03|438.15|440.87|437.99|0
1652432680000|2022-05-13 09:04:40|440.87|437.99|441.03|438.15|441.03|438.15|440.87|437.99|0
1652432690000|2022-05-13 09:04:50|440.95|438.07|440.95|438.07|440.95|438.07|440.95|438.07|0
1652432700000|2022-05-13 09:05:00|440.72|437.84|440.72|437.84|440.72|437.84|440.57|437.69|0
1652432710000|2022-05-13 09:05:10|440.57|437.69|440.5|437.62|440.57|437.69|440.5|437.62|0
1652432720000|2022-05-13 09:05:20|440.57|437.69|441.03|438.15|441.03|438.15|440.57|437.69|0
1652432730000|2022-05-13 09:05:30|440.87|437.99|440.95|438.07|441.03|438.15|440.87|437.99|0
1652432740000|2022-05-13 09:05:40|441.03|438.15|440.87|437.99|441.03|438.15|440.87|437.99|0
1652432750000|2022-05-13 09:05:50|440.72|437.84|440.72|437.84|440.72|437.84|440.72|437.84|0
1652432760000|2022-05-13 09:06:00|440.87|437.99|440.87|437.99|440.87|437.99|440.87|437.99|0
1652432770000|2022-05-13 09:06:10|441.26|438.38|441.56|438.68|441.56|438.68|441.26|438.38|0
1652432780000|2022-05-13 09:06:20|441.48|438.6|441.18|438.3|441.48|438.6|441.18|438.3|0
1652432790000|2022-05-13 09:06:30|440.95|438.07|440.72|437.84|440.95|438.07|440.72|437.84|0
1652432800000|2022-05-13 09:06:40|441.11|438.23|441.03|438.15|441.11|438.23|441.03|438.15|0
1652432810000|2022-05-13 09:06:50|441.26|438.38|440.87|437.99|441.26|438.38|440.87|437.99|0
1652432820000|2022-05-13 09:07:00|440.72|437.84|440.72|437.84|440.72|437.84|440.57|437.69|0
1652432830000|2022-05-13 09:07:10|440.57|437.69|440.72|437.84|440.72|437.84|440.57|437.69|0
1652432840000|2022-05-13 09:07:20|440.57|437.69|440.57|437.69|440.57|437.69|440.57|437.69|0
1652432850000|2022-05-13 09:07:30|440.42|437.54|440.26|437.38|440.42|437.54|440.26|437.38|0
1652432880000|2022-05-13 09:08:00|439.96|437.08|439.35|436.47|439.96|437.08|439.35|436.47|0
1652432890000|2022-05-13 09:08:10|439.5|436.62|439.5|436.62|439.5|436.62|439.43|436.55|0
1652432900000|2022-05-13 09:08:20|439.65|436.77|439.58|436.7|439.65|436.77|439.5|436.62|0
1652432910000|2022-05-13 09:08:30|439.65|436.77|439.35|436.47|439.65|436.77|439.35|436.47|0
1652432930000|2022-05-13 09:08:50|439.43|436.55|439.35|436.47|439.43|436.55|439.35|436.47|0
1652432940000|2022-05-13 09:09:00|439.2|436.32|439.2|436.32|439.2|436.32|439.2|436.32|0
1652432950000|2022-05-13 09:09:10|439.35|436.47|439.35|436.47|439.35|436.47|439.2|436.32|0
1652432960000|2022-05-13 09:09:20|439.2|436.32|439.2|436.32|439.2|436.32|439.2|436.32|0
1652432970000|2022-05-13 09:09:30|439.13|436.25|439.05|436.17|439.13|436.25|439.05|436.17|0
1652433000000|2022-05-13 09:10:00|439.2|436.32|439.05|436.17|439.2|436.32|439.05|436.17|0
1652433010000|2022-05-13 09:10:10|439.2|436.32|439.05|436.17|439.2|436.32|439.05|436.17|0
1652433030000|2022-05-13 09:10:30|439.12|436.24|439.05|436.17|439.12|436.24|439.05|436.17|0
1652433040000|2022-05-13 09:10:40|439.2|436.32|439.2|436.32|439.2|436.32|439.2|436.32|0
1652433050000|2022-05-13 09:10:50|439.28|436.4|439.2|436.32|439.35|436.47|439.2|436.32|0
1652433060000|2022-05-13 09:11:00|439.35|436.47|439.2|436.32|439.35|436.47|439.2|436.32|0
1652433070000|2022-05-13 09:11:10|439.35|436.47|439.2|436.32|439.35|436.47|439.2|436.32|0
1652433080000|2022-05-13 09:11:20|439.05|436.17|439.05|436.17|439.12|436.24|439.05|436.17|0
1652433090000|2022-05-13 09:11:30|439.2|436.32|439.2|436.32|439.2|436.32|439.2|436.32|0
1652433110000|2022-05-13 09:11:50|439.35|436.47|439.35|436.47|439.5|436.62|439.35|436.47|0
1652433120000|2022-05-13 09:12:00|439.2|436.32|439.12|436.24|439.2|436.32|439.12|436.24|0
1652433130000|2022-05-13 09:12:10|439.35|436.47|439.04|436.16|439.35|436.47|439.04|436.16|0
1652433140000|2022-05-13 09:12:20|439.2|436.32|439.2|436.32|439.2|436.32|439.04|436.16|0
1652433150000|2022-05-13 09:12:30|439.04|436.16|439.2|436.32|439.2|436.32|439.04|436.16|0
1652433160000|2022-05-13 09:12:40|439.12|436.24|439.04|436.16|439.35|436.47|439.04|436.16|0
1652433170000|2022-05-13 09:12:50|439.28|436.4|439.2|436.32|439.28|436.4|439.2|436.32|0
1652433180000|2022-05-13 09:13:00|439.65|436.77|439.65|436.77|439.65|436.77|439.65|436.77|0
1652433190000|2022-05-13 09:13:10|439.8|436.92|439.96|437.08|439.96|437.08|439.8|436.92|0
1652433200000|2022-05-13 09:13:20|439.8|436.92|439.8|436.92|439.88|437|439.8|436.92|0
1652433210000|2022-05-13 09:13:30|439.73|436.85|439.96|437.08|439.96|437.08|439.73|436.85|0
1652433220000|2022-05-13 09:13:40|439.88|437|439.88|437|439.88|437|439.8|436.92|0
1652433230000|2022-05-13 09:13:50|440.11|437.23|439.8|436.92|440.11|437.23|439.8|436.92|0
1652433240000|2022-05-13 09:14:00|439.73|436.85|439.96|437.08|439.96|437.08|439.65|436.77|0
1652433250000|2022-05-13 09:14:10|439.8|436.92|439.65|436.77|439.8|436.92|439.65|436.77|0
1652433260000|2022-05-13 09:14:20|439.73|436.85|439.73|436.85|439.8|436.92|439.73|436.85|0
1652433270000|2022-05-13 09:14:30|439.8|436.92|439.96|437.08|439.96|437.08|439.73|436.85|0
1652433280000|2022-05-13 09:14:40|440.11|437.23|440.11|437.23|440.11|437.23|440.11|437.23|0
1652433290000|2022-05-13 09:14:50|439.96|437.08|440.11|437.23|440.11|437.23|439.96|437.08|0
1652433300000|2022-05-13 09:15:00|440.04|437.16|439.65|436.77|440.04|437.16|439.65|436.77|0
1652433310000|2022-05-13 09:15:10|439.8|436.92|440.11|437.23|440.11|437.23|439.8|436.92|0
1652433320000|2022-05-13 09:15:20|440.19|437.31|440.19|437.31|440.19|437.31|440.19|437.31|0
1652433330000|2022-05-13 09:15:30|440.26|437.38|440.26|437.38|440.26|437.38|440.26|437.38|0
1652433340000|2022-05-13 09:15:40|440.19|437.31|440.19|437.31|440.19|437.31|440.19|437.31|0
1652433350000|2022-05-13 09:15:50|440.11|437.23|440.26|437.38|440.26|437.38|440.11|437.23|0
1652433360000|2022-05-13 09:16:00|440.03|437.15|439.65|436.77|440.03|437.15|439.65|436.77|0
1652433380000|2022-05-13 09:16:20|439.73|436.85|439.8|436.92|439.8|436.92|439.73|436.85|0
1652433390000|2022-05-13 09:16:30|440.11|437.23|440.11|437.23|440.26|437.38|440.11|437.23|0
1652433400000|2022-05-13 09:16:40|440.03|437.15|440.11|437.23|440.26|437.38|440.03|437.15|0
1652433410000|2022-05-13 09:16:50|440.26|437.38|440.26|437.38|440.26|437.38|440.26|437.38|0
1652433420000|2022-05-13 09:17:00|440.41|437.53|440.56|437.68|440.56|437.68|440.34|437.46|0
1652433430000|2022-05-13 09:17:10|440.41|437.53|440.49|437.61|440.56|437.68|440.41|437.53|0
1652433440000|2022-05-13 09:17:20|440.56|437.68|440.56|437.68|440.56|437.68|440.49|437.61|0
1652433450000|2022-05-13 09:17:30|440.72|437.84|441.02|438.14|441.02|438.14|440.72|437.84|0
1652433460000|2022-05-13 09:17:40|440.72|437.84|440.72|437.84|440.72|437.84|440.56|437.68|0
1652433470000|2022-05-13 09:17:50|440.56|437.68|440.72|437.84|440.72|437.84|440.56|437.68|0
1652433480000|2022-05-13 09:18:00|440.56|437.68|440.64|437.76|440.72|437.84|440.56|437.68|0
1652433490000|2022-05-13 09:18:10|440.56|437.68|440.72|437.84|440.72|437.84|440.56|437.68|0
1652433500000|2022-05-13 09:18:20|440.56|437.68|440.49|437.61|440.56|437.68|440.41|437.53|0
1652433510000|2022-05-13 09:18:30|440.41|437.53|440.34|437.46|440.49|437.61|440.34|437.46|0
1652433520000|2022-05-13 09:18:40|440.26|437.38|440.19|437.31|440.26|437.38|440.19|437.31|0
1652433530000|2022-05-13 09:18:50|440.11|437.23|440.11|437.23|440.19|437.31|440.11|437.23|0
1652433540000|2022-05-13 09:19:00|439.95|437.07|439.95|437.07|440.03|437.15|439.95|437.07|0
1652433550000|2022-05-13 09:19:10|439.88|437|439.73|436.85|439.88|437|439.73|436.85|0
1652433560000|2022-05-13 09:19:20|439.95|437.07|439.95|437.07|439.95|437.07|439.8|436.92|0
1652433570000|2022-05-13 09:19:30|439.8|436.92|439.8|436.92|439.8|436.92|439.8|436.92|0
1652433580000|2022-05-13 09:19:40|439.95|437.07|439.95|437.07|439.95|437.07|439.95|437.07|0
1652433590000|2022-05-13 09:19:50|439.8|436.92|439.8|436.92|439.8|436.92|439.8|436.92|0
1652433600000|2022-05-13 09:20:00|439.65|436.77|439.65|436.77|439.65|436.77|439.65|436.77|0
1652433620000|2022-05-13 09:20:20|439.73|436.85|439.8|436.92|439.8|436.92|439.65|436.77|0
1652433630000|2022-05-13 09:20:30|440.03|437.15|439.95|437.07|440.03|437.15|439.8|436.92|0
1652433640000|2022-05-13 09:20:40|440.11|437.23|440.11|437.23|440.11|437.23|440.11|437.23|0
1652433650000|2022-05-13 09:20:50|440.03|437.15|439.95|437.07|440.03|437.15|439.95|437.07|0
1652433660000|2022-05-13 09:21:00|440.03|437.15|440.11|437.23|440.11|437.23|439.95|437.07|0
1652433670000|2022-05-13 09:21:10|439.95|437.07|440.11|437.23|440.11|437.23|439.95|437.07|0
1652433680000|2022-05-13 09:21:20|439.95|437.07|440.03|437.15|440.03|437.15|439.95|437.07|0
1652433690000|2022-05-13 09:21:30|439.95|437.07|439.88|437|439.95|437.07|439.8|436.92|0
1652433700000|2022-05-13 09:21:40|439.8|436.92|439.95|437.07|439.95|437.07|439.8|436.92|0
1652433710000|2022-05-13 09:21:50|439.8|436.92|439.73|436.85|439.8|436.92|439.73|436.85|0
1652433720000|2022-05-13 09:22:00|439.8|436.92|439.8|436.92|439.8|436.92|439.65|436.77|0
1652433730000|2022-05-13 09:22:10|439.73|436.85|439.65|436.77|439.73|436.85|439.65|436.77|0
1652433740000|2022-05-13 09:22:20|439.8|436.92|440.11|437.23|440.11|437.23|439.8|436.92|0
1652433750000|2022-05-13 09:22:30|439.95|437.07|439.8|436.92|439.95|437.07|439.8|436.92|0
1652433760000|2022-05-13 09:22:40|439.73|436.85|439.8|436.92|439.8|436.92|439.73|436.85|0
1652433770000|2022-05-13 09:22:50|439.95|437.07|440.11|437.23|440.11|437.23|439.95|437.07|0
1652433780000|2022-05-13 09:23:00|439.95|437.07|439.73|436.85|439.95|437.07|439.65|436.77|0
1652433790000|2022-05-13 09:23:10|439.8|436.92|440.03|437.15|440.03|437.15|439.8|436.92|0
1652433800000|2022-05-13 09:23:20|439.95|437.07|439.8|436.92|439.95|437.07|439.8|436.92|0
1652433810000|2022-05-13 09:23:30|439.95|437.07|439.8|436.92|439.95|437.07|439.8|436.92|0
1652433820000|2022-05-13 09:23:40|439.65|436.77|439.8|436.92|439.8|436.92|439.65|436.77|0
1652433830000|2022-05-13 09:23:50|439.95|437.07|439.8|436.92|439.95|437.07|439.8|436.92|0
1652433840000|2022-05-13 09:24:00|439.65|436.77|439.8|436.92|439.8|436.92|439.65|436.77|0
1652433850000|2022-05-13 09:24:10|439.65|436.77|439.8|436.92|439.8|436.92|439.65|436.77|0
1652433860000|2022-05-13 09:24:20|439.65|436.77|439.73|436.85|439.73|436.85|439.65|436.77|0
1652433870000|2022-05-13 09:24:30|439.8|436.92|439.8|436.92|439.8|436.92|439.73|436.85|0
1652433880000|2022-05-13 09:24:40|439.65|436.77|440.1|437.22|440.1|437.22|439.65|436.77|0
1652433900000|2022-05-13 09:25:00|440.26|437.38|439.95|437.07|440.26|437.38|439.95|437.07|0
1652433910000|2022-05-13 09:25:10|439.8|436.92|439.95|437.07|439.95|437.07|439.8|436.92|0
1652433920000|2022-05-13 09:25:20|439.88|437|440.1|437.22|440.1|437.22|439.8|436.92|0
1652433930000|2022-05-13 09:25:30|440.18|437.3|440.03|437.15|440.18|437.3|440.03|437.15|0
1652433940000|2022-05-13 09:25:40|439.95|437.07|439.95|437.07|439.95|437.07|439.95|437.07|0
1652433960000|2022-05-13 09:26:00|439.8|436.92|439.95|437.07|439.95|437.07|439.8|436.92|0
1652433970000|2022-05-13 09:26:10|439.65|436.77|439.19|436.31|439.65|436.77|439.19|436.31|0
1652433980000|2022-05-13 09:26:20|439.04|436.16|438.58|435.7|439.04|436.16|438.58|435.7|0
1652433990000|2022-05-13 09:26:30|439.04|436.16|438.89|436.01|439.04|436.16|438.89|436.01|0
1652434000000|2022-05-13 09:26:40|438.58|435.7|438.28|435.4|438.58|435.7|438.21|435.33|0
1652434010000|2022-05-13 09:26:50|438.13|435.25|438.13|435.25|438.13|435.25|437.98|435.1|0
1652434020000|2022-05-13 09:27:00|438.28|435.4|438.13|435.25|438.28|435.4|438.13|435.25|0
1652434030000|2022-05-13 09:27:10|438.05|435.17|438.05|435.17|438.05|435.17|438.05|435.17|0
1652434040000|2022-05-13 09:27:20|438.13|435.25|438.43|435.55|438.43|435.55|438.13|435.25|0
1652434050000|2022-05-13 09:27:30|438.73|435.85|439.34|436.46|439.34|436.46|438.73|435.85|0
1652434060000|2022-05-13 09:27:40|439.65|436.77|439.34|436.46|439.65|436.77|439.34|436.46|0
1652434070000|2022-05-13 09:27:50|439.19|436.31|439.04|436.16|439.34|436.46|439.04|436.16|0
1652434080000|2022-05-13 09:28:00|439.19|436.31|439.49|436.61|439.49|436.61|439.19|436.31|0
1652434090000|2022-05-13 09:28:10|439.65|436.77|439.8|436.92|439.8|436.92|439.65|436.77|0
1652434100000|2022-05-13 09:28:20|440.26|437.38|440.25|437.37|440.26|437.38|440.25|437.37|0
1652434110000|2022-05-13 09:28:30|440.79|437.91|440.71|437.83|440.79|437.91|440.56|437.68|0
1652434120000|2022-05-13 09:28:40|441.02|438.14|441.78|438.9|441.78|438.9|441.02|438.14|0
1652434130000|2022-05-13 09:28:50|441.47|438.59|441.17|438.29|441.63|438.75|441.17|438.29|0
1652434140000|2022-05-13 09:29:00|441.32|438.44|441.78|438.9|441.78|438.9|441.32|438.44|0
1652434150000|2022-05-13 09:29:10|441.86|438.98|441.78|438.9|441.93|439.05|441.78|438.9|0
1652434160000|2022-05-13 09:29:20|441.63|438.75|441.93|439.05|441.93|439.05|441.63|438.75|0
1652434170000|2022-05-13 09:29:30|441.78|438.9|441.47|438.59|441.78|438.9|441.47|438.59|0
1652434180000|2022-05-13 09:29:40|441.32|438.44|441.32|438.44|441.32|438.44|441.32|438.44|0
1652434190000|2022-05-13 09:29:50|441.47|438.59|441.32|438.44|441.47|438.59|441.32|438.44|0
1652434200000|2022-05-13 09:30:00|441.17|438.29|440.86|437.98|441.32|438.44|440.86|437.98|0
1652434210000|2022-05-13 09:30:10|441.17|438.29|441.1|438.22|441.17|438.29|441.1|438.22|0
1652434220000|2022-05-13 09:30:20|441.17|438.29|441.17|438.29|441.17|438.29|441.17|438.29|0
1652434230000|2022-05-13 09:30:30|440.86|437.98|441.63|438.75|441.63|438.75|440.86|437.98|0
1652434240000|2022-05-13 09:30:40|441.86|438.98|441.93|439.05|441.93|439.05|441.86|438.98|0
1652434250000|2022-05-13 09:30:50|442.24|439.36|442.39|439.51|442.39|439.51|442.24|439.36|0
1652434260000|2022-05-13 09:31:00|442.54|439.66|442.85|439.97|442.85|439.97|442.54|439.66|0
1652434270000|2022-05-13 09:31:10|442.69|439.81|442.85|439.97|442.85|439.97|442.69|439.81|0
1652434280000|2022-05-13 09:31:20|442.69|439.81|443.31|440.43|443.31|440.43|442.69|439.81|0
1652434290000|2022-05-13 09:31:30|443.15|440.27|443.54|440.66|443.54|440.66|443.15|440.27|0
1652434300000|2022-05-13 09:31:40|443.61|440.73|443.46|440.58|443.69|440.81|443.46|440.58|0
1652434310000|2022-05-13 09:31:50|443.31|440.43|443.31|440.43|443.31|440.43|443.31|440.43|0
1652434320000|2022-05-13 09:32:00|443.39|440.51|443.15|440.27|443.39|440.51|443.15|440.27|0
1652434330000|2022-05-13 09:32:10|443|440.12|443.31|440.43|443.31|440.43|443|440.12|0
1652434340000|2022-05-13 09:32:20|443.15|440.27|442.85|439.97|443.15|440.27|442.85|439.97|0
1652434350000|2022-05-13 09:32:30|443|440.12|443|440.12|443|440.12|442.93|440.05|0
1652434360000|2022-05-13 09:32:40|443.08|440.2|443.15|440.27|443.15|440.27|443|440.12|0
1652434370000|2022-05-13 09:32:50|442.85|439.97|443|440.12|443|440.12|442.85|439.97|0
1652434380000|2022-05-13 09:33:00|443.15|440.27|443|440.12|443.15|440.27|443|440.12|0
1652434390000|2022-05-13 09:33:10|443.08|440.2|443.15|440.27|443.15|440.27|443|440.12|0
1652434400000|2022-05-13 09:33:20|443|440.12|443|440.12|443.15|440.27|443|440.12|0
1652434420000|2022-05-13 09:33:40|443.15|440.27|443.15|440.27|443.15|440.27|443.15|440.27|0
1652434430000|2022-05-13 09:33:50|443.3|440.42|443.3|440.42|443.46|440.58|443.3|440.42|0
1652434440000|2022-05-13 09:34:00|443.46|440.58|443.46|440.58|443.54|440.66|443.46|440.58|0
1652434450000|2022-05-13 09:34:10|443.54|440.66|444.07|441.19|444.07|441.19|443.54|440.66|0
1652434460000|2022-05-13 09:34:20|444.22|441.34|444.07|441.19|444.22|441.34|444.07|441.19|0
1652434470000|2022-05-13 09:34:30|444.15|441.27|443.76|440.88|444.22|441.34|443.76|440.88|0
1652434480000|2022-05-13 09:34:40|443.84|440.96|443.54|440.66|443.84|440.96|443.54|440.66|0
1652434490000|2022-05-13 09:34:50|443.46|440.58|443.46|440.58|443.54|440.66|443.46|440.58|0
1652434500000|2022-05-13 09:35:00|443.3|440.42|443.15|440.27|443.3|440.42|443.15|440.27|0
1652434510000|2022-05-13 09:35:10|443|440.12|443.15|440.27|443.15|440.27|443|440.12|0
1652434520000|2022-05-13 09:35:20|443.3|440.42|443|440.12|443.38|440.5|443|440.12|0
1652434530000|2022-05-13 09:35:30|443.08|440.2|443.3|440.42|443.3|440.42|443.08|440.2|0
1652434540000|2022-05-13 09:35:40|443.46|440.58|443.46|440.58|443.46|440.58|443.46|440.58|0
1652434550000|2022-05-13 09:35:50|443.3|440.42|443|440.12|443.3|440.42|443|440.12|0
1652434560000|2022-05-13 09:36:00|443.08|440.2|443.15|440.27|443.15|440.27|443|440.12|0
1652434570000|2022-05-13 09:36:10|443.3|440.42|443.3|440.42|443.3|440.42|443.23|440.35|0
1652434580000|2022-05-13 09:36:20|443.61|440.73|443.76|440.88|443.76|440.88|443.61|440.73|0
1652434590000|2022-05-13 09:36:30|443.69|440.81|443.92|441.04|443.92|441.04|443.61|440.73|0
1652434600000|2022-05-13 09:36:40|443.61|440.73|443.92|441.04|443.92|441.04|443.61|440.73|0
1652434610000|2022-05-13 09:36:50|444.07|441.19|444.15|441.27|444.22|441.34|444.07|441.19|0
1652434620000|2022-05-13 09:37:00|444.22|441.34|444.22|441.34|444.22|441.34|443.92|441.04|0
1652434630000|2022-05-13 09:37:10|443.92|441.04|444.22|441.34|444.22|441.34|443.92|441.04|0
1652434640000|2022-05-13 09:37:20|444.07|441.19|444.61|441.73|444.61|441.73|444.07|441.19|0
1652434650000|2022-05-13 09:37:30|444.68|441.8|444.22|441.34|444.68|441.8|444.15|441.27|0
1652434660000|2022-05-13 09:37:40|444.37|441.49|444.45|441.57|444.53|441.65|444.37|441.49|0
1652434670000|2022-05-13 09:37:50|444.22|441.34|444.07|441.19|444.22|441.34|444.07|441.19|0
1652434680000|2022-05-13 09:38:00|443.99|441.11|444.07|441.19|444.15|441.27|443.92|441.04|0
1652434690000|2022-05-13 09:38:10|443.92|441.04|443.61|440.73|443.92|441.04|443.61|440.73|0
1652434700000|2022-05-13 09:38:20|443.54|440.66|443.46|440.58|443.61|440.73|443.46|440.58|0
1652434710000|2022-05-13 09:38:30|443.3|440.42|443.23|440.35|443.3|440.42|443.23|440.35|0
1652434720000|2022-05-13 09:38:40|443.15|440.27|443.3|440.42|443.3|440.42|443.15|440.27|0
1652434730000|2022-05-13 09:38:50|443.08|440.2|442.92|440.04|443.08|440.2|442.92|440.04|0
1652434740000|2022-05-13 09:39:00|442.84|439.96|443.3|440.42|443.3|440.42|442.84|439.96|0
1652434750000|2022-05-13 09:39:10|443.23|440.35|442.92|440.04|443.23|440.35|442.92|440.04|0
1652434760000|2022-05-13 09:39:20|443|440.12|443.15|440.27|443.15|440.27|442.84|439.96|0
1652434770000|2022-05-13 09:39:30|443.61|440.73|443.61|440.73|443.61|440.73|443.61|440.73|0
1652434780000|2022-05-13 09:39:40|443.76|440.88|443.91|441.03|443.91|441.03|443.76|440.88|0
1652434790000|2022-05-13 09:39:50|443.99|441.11|443.76|440.88|444.07|441.19|443.76|440.88|0
1652434800000|2022-05-13 09:40:00|443.46|440.58|443.15|440.27|443.46|440.58|443.15|440.27|0
1652434810000|2022-05-13 09:40:10|443|440.12|443|440.12|443|440.12|443|440.12|0
1652434820000|2022-05-13 09:40:20|442.84|439.96|443.3|440.42|443.3|440.42|442.84|439.96|0
1652434830000|2022-05-13 09:40:30|443.23|440.35|443.08|440.2|443.23|440.35|443.08|440.2|0
1652434840000|2022-05-13 09:40:40|443.15|440.27|443.3|440.42|443.3|440.42|443.15|440.27|0
1652434850000|2022-05-13 09:40:50|443.15|440.27|443.15|440.27|443.15|440.27|443.08|440.2|0
1652434860000|2022-05-13 09:41:00|443|440.12|443.08|440.2|443.08|440.2|443|440.12|0
1652434870000|2022-05-13 09:41:10|443.3|440.42|443.3|440.42|443.3|440.42|443.3|440.42|0
1652434880000|2022-05-13 09:41:20|443.45|440.57|443.69|440.81|443.76|440.88|443.45|440.57|0
1652434890000|2022-05-13 09:41:30|443.76|440.88|443.91|441.03|444.07|441.19|443.76|440.88|0
1652434900000|2022-05-13 09:41:40|443.76|440.88|443.69|440.81|443.76|440.88|443.69|440.81|0
1652434910000|2022-05-13 09:41:50|443.61|440.73|443.84|440.96|443.91|441.03|443.61|440.73|0
1652434920000|2022-05-13 09:42:00|443.91|441.03|443.84|440.96|443.91|441.03|443.61|440.73|0
1652434930000|2022-05-13 09:42:10|443.76|440.88|444.07|441.19|444.07|441.19|443.76|440.88|0
1652434940000|2022-05-13 09:42:20|443.91|441.03|444.07|441.19|444.07|441.19|443.76|440.88|0
1652434950000|2022-05-13 09:42:30|444.15|441.27|444.3|441.42|444.37|441.49|444.15|441.27|0
1652434960000|2022-05-13 09:42:40|444.07|441.19|443.69|440.81|444.07|441.19|443.69|440.81|0
1652434970000|2022-05-13 09:42:50|443.84|440.96|443.99|441.11|443.99|441.11|443.84|440.96|0
1652434980000|2022-05-13 09:43:00|443.76|440.88|443.45|440.57|443.76|440.88|443.45|440.57|0
1652434990000|2022-05-13 09:43:10|443.38|440.5|443.23|440.35|443.38|440.5|443.23|440.35|0
1652435000000|2022-05-13 09:43:20|443.3|440.42|443.61|440.73|443.61|440.73|443.3|440.42|0
1652435010000|2022-05-13 09:43:30|443.53|440.65|443.53|440.65|443.53|440.65|443.38|440.5|0
1652435020000|2022-05-13 09:43:40|443.76|440.88|443.91|441.03|443.91|441.03|443.76|440.88|0
1652435030000|2022-05-13 09:43:50|443.84|440.96|443.91|441.03|443.91|441.03|443.84|440.96|0
1652435040000|2022-05-13 09:44:00|443.76|440.88|443.45|440.57|443.76|440.88|443.45|440.57|0
1652435050000|2022-05-13 09:44:10|443.3|440.42|443.76|440.88|443.76|440.88|443.3|440.42|0
1652435060000|2022-05-13 09:44:20|443.61|440.73|443.84|440.96|443.91|441.03|443.61|440.73|0
1652435070000|2022-05-13 09:44:30|443.91|441.03|443.69|440.81|443.91|441.03|443.69|440.81|0
1652435080000|2022-05-13 09:44:40|443.76|440.88|443.76|440.88|443.76|440.88|443.61|440.73|0
1652435090000|2022-05-13 09:44:50|443.69|440.81|443.07|440.19|443.91|441.03|443.07|440.19|0
1652435100000|2022-05-13 09:45:00|442.38|439.5|442.23|439.35|442.54|439.66|442.23|439.35|0
1652435110000|2022-05-13 09:45:10|442.54|439.66|443.15|440.27|443.3|440.42|442.54|439.66|0
1652435120000|2022-05-13 09:45:20|442.84|439.96|442.69|439.81|442.84|439.96|442.69|439.81|0
1652435130000|2022-05-13 09:45:30|442.38|439.5|442.23|439.35|442.38|439.5|442.23|439.35|0
1652435140000|2022-05-13 09:45:40|441.92|439.04|442.23|439.35|442.23|439.35|441.92|439.04|0
1652435150000|2022-05-13 09:45:50|442.08|439.2|441.92|439.04|442.08|439.2|441.92|439.04|0
1652435160000|2022-05-13 09:46:00|441.85|438.97|441.77|438.89|441.85|438.97|441.47|438.59|0
1652435170000|2022-05-13 09:46:10|441.92|439.04|442.38|439.5|442.38|439.5|441.92|439.04|0
1652435180000|2022-05-13 09:46:20|442.16|439.28|442.54|439.66|442.54|439.66|442.16|439.28|0
1652435190000|2022-05-13 09:46:30|442.69|439.81|442.84|439.96|442.84|439.96|442.54|439.66|0
1652435200000|2022-05-13 09:46:40|443.3|440.42|443.07|440.19|443.3|440.42|442.99|440.11|0
1652435210000|2022-05-13 09:46:50|443.45|440.57|442.99|440.11|443.45|440.57|442.84|439.96|0
1652435220000|2022-05-13 09:47:00|442.92|440.04|442.99|440.11|442.99|440.11|442.92|440.04|0
1652435230000|2022-05-13 09:47:10|443.61|440.73|444.22|441.34|444.37|441.49|443.61|440.73|0
1652435240000|2022-05-13 09:47:20|444.45|441.57|443.76|440.88|444.45|441.57|443.76|440.88|0
1652435250000|2022-05-13 09:47:30|443.53|440.65|443.45|440.57|443.53|440.65|443.23|440.35|0
1652435260000|2022-05-13 09:47:40|443.6|440.72|443.91|441.03|443.91|441.03|443.6|440.72|0
1652435270000|2022-05-13 09:47:50|443.84|440.96|443.6|440.72|443.84|440.96|443.6|440.72|0
1652435280000|2022-05-13 09:48:00|443.53|440.65|443.3|440.42|443.53|440.65|443.3|440.42|0
1652435290000|2022-05-13 09:48:10|443.15|440.27|442.99|440.11|443.15|440.27|442.99|440.11|0
1652435300000|2022-05-13 09:48:20|443.15|440.27|443.76|440.88|443.76|440.88|443.15|440.27|0
1652435310000|2022-05-13 09:48:30|443.91|441.03|444.06|441.18|444.06|441.18|443.91|441.03|0
1652435320000|2022-05-13 09:48:40|443.91|441.03|444.22|441.34|444.22|441.34|443.91|441.03|0
1652435330000|2022-05-13 09:48:50|444.06|441.18|444.22|441.34|444.22|441.34|444.06|441.18|0
1652435340000|2022-05-13 09:49:00|444.14|441.26|444.68|441.8|444.68|441.8|444.14|441.26|0
1652435350000|2022-05-13 09:49:10|444.76|441.88|444.06|441.18|444.76|441.88|444.06|441.18|0
1652435360000|2022-05-13 09:49:20|443.91|441.03|443.3|440.42|443.91|441.03|443.3|440.42|0
1652435380000|2022-05-13 09:49:40|443.45|440.57|444.06|441.18|444.06|441.18|443.45|440.57|0
1652435390000|2022-05-13 09:49:50|443.76|440.88|443.68|440.8|443.76|440.88|443.68|440.8|0
1652435400000|2022-05-13 09:50:00|443.6|440.72|443.6|440.72|443.6|440.72|443.45|440.57|0
1652435410000|2022-05-13 09:50:10|443.99|441.11|443.76|440.88|443.99|441.11|443.76|440.88|0
1652435420000|2022-05-13 09:50:20|443.99|441.11|444.37|441.49|444.37|441.49|443.99|441.11|0
1652435430000|2022-05-13 09:50:30|444.52|441.64|444.52|441.64|444.52|441.64|444.37|441.49|0
1652435440000|2022-05-13 09:50:40|444.45|441.57|444.6|441.72|444.68|441.8|444.45|441.57|0
1652435450000|2022-05-13 09:50:50|444.83|441.95|445.29|442.41|445.29|442.41|444.83|441.95|0
1652435460000|2022-05-13 09:51:00|445.37|442.49|445.6|442.72|445.6|442.72|445.29|442.41|0
1652435470000|2022-05-13 09:51:10|445.44|442.56|445.37|442.49|445.44|442.56|445.37|442.49|0
1652435480000|2022-05-13 09:51:20|444.68|441.8|444.75|441.87|444.76|441.88|444.68|441.8|0
1652435490000|2022-05-13 09:51:30|444.83|441.95|445.14|442.26|445.14|442.26|444.83|441.95|0
1652435500000|2022-05-13 09:51:40|445.44|442.56|446.06|443.18|446.14|443.26|445.44|442.56|0
1652435510000|2022-05-13 09:51:50|446.14|443.26|445.75|442.87|446.14|443.26|445.44|442.56|0
1652435520000|2022-05-13 09:52:00|445.98|443.1|445.98|443.1|446.21|443.33|445.9|443.02|0
1652435530000|2022-05-13 09:52:10|445.75|442.87|445.67|442.79|445.83|442.95|445.6|442.72|0
1652435540000|2022-05-13 09:52:20|445.29|442.41|445.29|442.41|445.37|442.49|445.29|442.41|0
1652435550000|2022-05-13 09:52:30|445.37|442.49|445.29|442.41|445.37|442.49|445.29|442.41|0
1652435560000|2022-05-13 09:52:40|445.21|442.33|445.83|442.95|445.83|442.95|444.98|442.1|0
1652435570000|2022-05-13 09:52:50|445.75|442.87|445.59|442.71|445.75|442.87|445.59|442.71|0
1652435580000|2022-05-13 09:53:00|445.9|443.02|446.29|443.41|446.29|443.41|445.9|443.02|0
1652435590000|2022-05-13 09:53:10|446.21|443.33|445.9|443.02|446.21|443.33|445.9|443.02|0
1652435600000|2022-05-13 09:53:20|445.75|442.87|445.75|442.87|445.75|442.87|445.44|442.56|0
1652435610000|2022-05-13 09:53:30|445.9|443.02|446.06|443.18|446.06|443.18|445.9|443.02|0
1652435620000|2022-05-13 09:53:40|446.13|443.25|445.83|442.95|446.29|443.41|445.83|442.95|0
1652435630000|2022-05-13 09:53:50|446.21|443.33|446.21|443.33|446.36|443.48|446.21|443.33|0
1652435640000|2022-05-13 09:54:00|446.05|443.17|445.75|442.87|446.05|443.17|445.75|442.87|0
1652435650000|2022-05-13 09:54:10|446.21|443.33|446.05|443.17|446.21|443.33|446.05|443.17|0
1652435660000|2022-05-13 09:54:20|445.98|443.1|446.21|443.33|446.36|443.48|445.98|443.1|0
1652435670000|2022-05-13 09:54:30|446.05|443.17|446.05|443.17|446.05|443.17|446.05|443.17|0
1652435680000|2022-05-13 09:54:40|445.9|443.02|446.29|443.41|446.52|443.64|445.9|443.02|0
1652435690000|2022-05-13 09:54:50|446.36|443.48|446.67|443.79|446.67|443.79|446.36|443.48|0
1652435700000|2022-05-13 09:55:00|446.75|443.87|446.67|443.79|446.75|443.87|446.67|443.79|0
1652435710000|2022-05-13 09:55:10|446.52|443.64|446.67|443.79|446.67|443.79|446.52|443.64|0
1652435720000|2022-05-13 09:55:20|446.6|443.72|445.9|443.02|446.6|443.72|445.9|443.02|0
1652435730000|2022-05-13 09:55:30|446.05|443.17|445.59|442.71|446.05|443.17|445.44|442.56|0
1652435740000|2022-05-13 09:55:40|445.75|442.87|445.59|442.71|445.75|442.87|445.59|442.71|0
1652435750000|2022-05-13 09:55:50|445.67|442.79|446.05|443.17|446.05|443.17|445.67|442.79|0
1652435760000|2022-05-13 09:56:00|446.13|443.25|445.9|443.02|446.13|443.25|445.75|442.87|0
1652435770000|2022-05-13 09:56:10|445.59|442.71|445.67|442.79|445.75|442.87|445.59|442.71|0
1652435780000|2022-05-13 09:56:20|445.75|442.87|445.13|442.25|445.75|442.87|445.13|442.25|0
1652435790000|2022-05-13 09:56:30|445.29|442.41|445.44|442.56|445.44|442.56|444.98|442.1|0
1652435800000|2022-05-13 09:56:40|445.52|442.64|445.29|442.41|445.52|442.64|445.29|442.41|0
1652435810000|2022-05-13 09:56:50|445.21|442.33|445.29|442.41|445.29|442.41|445.21|442.33|0
1652435820000|2022-05-13 09:57:00|444.83|441.95|444.45|441.57|444.83|441.95|444.45|441.57|0
1652435830000|2022-05-13 09:57:10|444.6|441.72|444.98|442.1|444.98|442.1|444.6|441.72|0
1652435840000|2022-05-13 09:57:20|445.21|442.33|445.59|442.71|445.59|442.71|445.21|442.33|0
1652435850000|2022-05-13 09:57:30|445.52|442.64|445.44|442.56|445.52|442.64|445.44|442.56|0
1652435860000|2022-05-13 09:57:40|445.59|442.71|445.9|443.02|445.9|443.02|445.59|442.71|0
1652435870000|2022-05-13 09:57:50|446.05|443.17|445.9|443.02|446.05|443.17|445.9|443.02|0
1652435880000|2022-05-13 09:58:00|446.05|443.17|445.98|443.1|446.05|443.17|445.98|443.1|0
1652435890000|2022-05-13 09:58:10|445.9|443.02|446.21|443.33|446.21|443.33|445.9|443.02|0
1652435900000|2022-05-13 09:58:20|446.51|443.63|446.21|443.33|446.51|443.63|446.21|443.33|0
1652435910000|2022-05-13 09:58:30|446.13|443.25|445.59|442.71|446.13|443.25|445.59|442.71|0
1652435920000|2022-05-13 09:58:40|445.29|442.41|444.98|442.1|445.29|442.41|444.98|442.1|0
1652435930000|2022-05-13 09:58:50|444.83|441.95|444.67|441.79|444.83|441.95|444.6|441.72|0
1652435940000|2022-05-13 09:59:00|444.83|441.95|445.29|442.41|445.29|442.41|444.83|441.95|0
1652435950000|2022-05-13 09:59:10|444.98|442.1|445.13|442.25|445.13|442.25|444.9|442.02|0
1652435960000|2022-05-13 09:59:20|445.29|442.41|445.06|442.18|445.29|442.41|445.06|442.18|0
1652435970000|2022-05-13 09:59:30|445.21|442.33|445.21|442.33|445.21|442.33|444.98|442.1|0
1652435980000|2022-05-13 09:59:40|445.13|442.25|445.29|442.41|445.44|442.56|445.13|442.25|0
1652435990000|2022-05-13 09:59:50|445.44|442.56|445.28|442.4|445.44|442.56|445.28|442.4|0
1652436000000|2022-05-13 10:00:00|445.44|442.56|444.98|442.1|445.59|442.71|444.98|442.1|0
1652436010000|2022-05-13 10:00:10|444.75|441.87|444.6|441.72|444.75|441.87|444.37|441.49|0
1652436020000|2022-05-13 10:00:20|444.67|441.79|444.52|441.64|444.67|441.79|444.52|441.64|0
1652436030000|2022-05-13 10:00:30|444.36|441.48|444.52|441.64|444.52|441.64|444.36|441.48|0
1652436040000|2022-05-13 10:00:40|444.67|441.79|444.36|441.48|444.67|441.79|444.36|441.48|0
1652436050000|2022-05-13 10:00:50|444.52|441.64|444.6|441.72|444.67|441.79|444.52|441.64|0
1652436060000|2022-05-13 10:01:00|444.98|442.1|445.13|442.25|445.13|442.25|444.75|441.87|0
1652436070000|2022-05-13 10:01:10|445.52|442.64|445.44|442.56|445.59|442.71|445.44|442.56|0
1652436080000|2022-05-13 10:01:20|445.06|442.18|445.06|442.18|445.13|442.25|445.06|442.18|0
1652436090000|2022-05-13 10:01:30|444.98|442.1|444.98|442.1|445.13|442.25|444.98|442.1|0
1652436100000|2022-05-13 10:01:40|445.06|442.18|445.28|442.4|445.28|442.4|445.06|442.18|0
1652436110000|2022-05-13 10:01:50|445.21|442.33|445.59|442.71|445.59|442.71|445.21|442.33|0
1652436120000|2022-05-13 10:02:00|445.67|442.79|445.28|442.4|445.67|442.79|445.28|442.4|0
1652436130000|2022-05-13 10:02:10|445.13|442.25|444.98|442.1|445.13|442.25|444.9|442.02|0
1652436140000|2022-05-13 10:02:20|444.82|441.94|444.75|441.87|444.82|441.94|444.67|441.79|0
1652436150000|2022-05-13 10:02:30|444.82|441.94|444.67|441.79|444.9|442.02|444.67|441.79|0
1652436160000|2022-05-13 10:02:40|444.52|441.64|444.36|441.48|444.52|441.64|444.36|441.48|0
1652436170000|2022-05-13 10:02:50|444.52|441.64|444.6|441.72|444.67|441.79|444.52|441.64|0
1652436180000|2022-05-13 10:03:00|444.52|441.64|444.6|441.72|444.6|441.72|444.36|441.48|0
1652436190000|2022-05-13 10:03:10|444.52|441.64|444.52|441.64|444.52|441.64|444.52|441.64|0
1652436200000|2022-05-13 10:03:20|444.6|441.72|444.52|441.64|444.6|441.72|444.52|441.64|0
1652436210000|2022-05-13 10:03:30|444.9|442.02|445.59|442.71|445.59|442.71|444.9|442.02|0
1652436220000|2022-05-13 10:03:40|445.52|442.64|445.59|442.71|445.59|442.71|445.52|442.64|0
1652436230000|2022-05-13 10:03:50|445.44|442.56|445.44|442.56|445.44|442.56|445.44|442.56|0
1652436240000|2022-05-13 10:04:00|445.13|442.25|444.98|442.1|445.21|442.33|444.98|442.1|0
1652436250000|2022-05-13 10:04:10|445.13|442.25|444.9|442.02|445.13|442.25|444.9|442.02|0
1652436260000|2022-05-13 10:04:20|444.67|441.79|444.52|441.64|444.82|441.94|444.52|441.64|0
1652436270000|2022-05-13 10:04:30|444.67|441.79|444.29|441.41|444.67|441.79|444.29|441.41|0
1652436280000|2022-05-13 10:04:40|444.21|441.33|444.36|441.48|444.36|441.48|444.21|441.33|0
1652436290000|2022-05-13 10:04:50|444.21|441.33|444.14|441.26|444.21|441.33|444.06|441.18|0
1652436300000|2022-05-13 10:05:00|444.21|441.33|444.67|441.79|444.67|441.79|444.21|441.33|0
1652436310000|2022-05-13 10:05:10|444.82|441.94|444.98|442.1|444.98|442.1|444.82|441.94|0
1652436320000|2022-05-13 10:05:20|445.13|442.25|444.82|441.94|445.13|442.25|444.75|441.87|0
1652436330000|2022-05-13 10:05:30|444.75|441.87|444.75|441.87|444.75|441.87|444.6|441.72|0
1652436340000|2022-05-13 10:05:40|444.98|442.1|444.9|442.02|444.98|442.1|444.9|442.02|0
1652436350000|2022-05-13 10:05:50|444.82|441.94|444.98|442.1|444.98|442.1|444.82|441.94|0
1652436360000|2022-05-13 10:06:00|444.82|441.94|444.82|441.94|444.82|441.94|444.82|441.94|0
1652436370000|2022-05-13 10:06:10|444.75|441.87|445.28|442.4|445.28|442.4|444.75|441.87|0
1652436380000|2022-05-13 10:06:20|445.13|442.25|445.74|442.86|445.74|442.86|445.13|442.25|0
1652436390000|2022-05-13 10:06:30|445.52|442.64|445.44|442.56|445.52|442.64|445.44|442.56|0
1652436400000|2022-05-13 10:06:40|444.98|442.1|444.82|441.94|444.98|442.1|444.82|441.94|0
1652436410000|2022-05-13 10:06:50|444.9|442.02|445.13|442.25|445.13|442.25|444.82|441.94|0
1652436420000|2022-05-13 10:07:00|444.75|441.87|444.52|441.64|444.75|441.87|444.52|441.64|0
1652436430000|2022-05-13 10:07:10|444.6|441.72|445.05|442.17|445.05|442.17|444.6|441.72|0
1652436440000|2022-05-13 10:07:20|445.13|442.25|444.82|441.94|445.13|442.25|444.82|441.94|0
1652436450000|2022-05-13 10:07:30|444.67|441.79|444.59|441.71|444.67|441.79|444.52|441.64|0
1652436460000|2022-05-13 10:07:40|444.9|442.02|444.97|442.09|444.97|442.09|444.9|442.02|0
1652436470000|2022-05-13 10:07:50|444.9|442.02|444.97|442.09|444.97|442.09|444.82|441.94|0
1652436480000|2022-05-13 10:08:00|444.82|441.94|444.67|441.79|444.97|442.09|444.67|441.79|0
1652436490000|2022-05-13 10:08:10|444.75|441.87|444.67|441.79|444.75|441.87|444.67|441.79|0
1652436500000|2022-05-13 10:08:20|444.51|441.63|444.44|441.56|444.51|441.63|444.44|441.56|0
1652436510000|2022-05-13 10:08:30|444.36|441.48|444.82|441.94|444.82|441.94|444.36|441.48|0
1652436520000|2022-05-13 10:08:40|444.97|442.09|445.05|442.17|445.13|442.25|444.97|442.09|0
1652436530000|2022-05-13 10:08:50|445.28|442.4|445.67|442.79|445.67|442.79|445.28|442.4|0
1652436540000|2022-05-13 10:09:00|445.59|442.71|445.67|442.79|445.67|442.79|445.59|442.71|0
1652436550000|2022-05-13 10:09:10|445.51|442.63|445.67|442.79|445.67|442.79|445.43|442.55|0
1652436560000|2022-05-13 10:09:20|445.89|443.01|446.28|443.4|446.28|443.4|445.89|443.01|0
1652436570000|2022-05-13 10:09:30|446.44|443.56|446.66|443.78|446.66|443.78|446.44|443.56|0
1652436580000|2022-05-13 10:09:40|446.59|443.71|446.66|443.78|446.66|443.78|446.59|443.71|0
1652436590000|2022-05-13 10:09:50|446.2|443.32|446.82|443.94|446.97|444.09|446.2|443.32|0
1652436600000|2022-05-13 10:10:00|446.59|443.71|446.44|443.56|446.59|443.71|446.44|443.56|0
1652436610000|2022-05-13 10:10:10|446.36|443.48|446.13|443.25|446.36|443.48|446.13|443.25|0
1652436620000|2022-05-13 10:10:20|446.05|443.17|446.51|443.63|446.51|443.63|446.05|443.17|0
1652436630000|2022-05-13 10:10:30|446.82|443.94|446.82|443.94|446.82|443.94|446.66|443.78|0
1652436640000|2022-05-13 10:10:40|446.97|444.09|446.97|444.09|447.12|444.24|446.97|444.09|0
1652436650000|2022-05-13 10:10:50|447.12|444.24|447.05|444.17|447.2|444.32|447.05|444.17|0
1652436660000|2022-05-13 10:11:00|446.82|443.94|445.89|443.01|446.82|443.94|445.89|443.01|0
1652436670000|2022-05-13 10:11:10|445.74|442.86|445.59|442.71|445.74|442.86|445.59|442.71|0
1652436680000|2022-05-13 10:11:20|445.74|442.86|446.05|443.17|446.05|443.17|445.74|442.86|0
1652436690000|2022-05-13 10:11:30|445.74|442.86|445.43|442.55|445.74|442.86|445.43|442.55|0
1652436700000|2022-05-13 10:11:40|445.59|442.71|445.74|442.86|445.82|442.94|445.59|442.71|0
1652436710000|2022-05-13 10:11:50|445.51|442.63|445.74|442.86|445.74|442.86|445.51|442.63|0
1652436720000|2022-05-13 10:12:00|445.59|442.71|445.43|442.55|445.59|442.71|445.43|442.55|0
1652436730000|2022-05-13 10:12:10|445.13|442.25|445.21|442.33|445.21|442.33|445.13|442.25|0
1652436740000|2022-05-13 10:12:20|444.67|441.79|445.59|442.71|445.59|442.71|444.67|441.79|0
1652436750000|2022-05-13 10:12:30|445.43|442.55|445.28|442.4|445.43|442.55|445.28|442.4|0
1652436760000|2022-05-13 10:12:40|445.43|442.55|445.28|442.4|445.43|442.55|445.21|442.33|0
1652436770000|2022-05-13 10:12:50|445.51|442.63|445.28|442.4|445.51|442.63|445.28|442.4|0
1652436780000|2022-05-13 10:13:00|444.97|442.09|444.82|441.94|444.97|442.09|444.82|441.94|0
1652436790000|2022-05-13 10:13:10|444.97|442.09|444.82|441.94|444.97|442.09|444.67|441.79|0
1652436800000|2022-05-13 10:13:20|444.67|441.79|444.82|441.94|444.82|441.94|444.67|441.79|0
1652436810000|2022-05-13 10:13:30|444.75|441.87|444.05|441.17|444.75|441.87|444.05|441.17|0
1652436820000|2022-05-13 10:13:40|444.21|441.33|444.21|441.33|444.36|441.48|444.21|441.33|0
1652436830000|2022-05-13 10:13:50|444.05|441.17|443.52|440.64|444.13|441.25|443.52|440.64|0
1652436840000|2022-05-13 10:14:00|443.67|440.79|443.52|440.64|443.75|440.87|443.52|440.64|0
1652436850000|2022-05-13 10:14:10|443.44|440.56|443.44|440.56|443.44|440.56|443.44|440.56|0
1652436860000|2022-05-13 10:14:20|443.29|440.41|443.59|440.71|443.59|440.71|443.29|440.41|0
1652436870000|2022-05-13 10:14:30|443.29|440.41|443.44|440.56|443.52|440.64|443.29|440.41|0
1652436880000|2022-05-13 10:14:40|443.29|440.41|442.98|440.1|443.29|440.41|442.76|439.88|0
1652436890000|2022-05-13 10:14:50|442.83|439.95|442.83|439.95|442.98|440.1|442.83|439.95|0
1652436900000|2022-05-13 10:15:00|443.29|440.41|442.76|439.88|443.29|440.41|442.76|439.88|0
1652436910000|2022-05-13 10:15:10|442.52|439.64|442.76|439.88|442.76|439.88|442.52|439.64|0
1652436920000|2022-05-13 10:15:20|442.68|439.8|442.91|440.03|442.91|440.03|442.68|439.8|0
1652436930000|2022-05-13 10:15:30|442.98|440.1|442.98|440.1|443.13|440.25|442.98|440.1|0
1652436940000|2022-05-13 10:15:40|443.06|440.18|443.13|440.25|443.13|440.25|442.98|440.1|0
1652436950000|2022-05-13 10:15:50|443.29|440.41|443.06|440.18|443.29|440.41|443.06|440.18|0
1652436960000|2022-05-13 10:16:00|443.13|440.25|443.13|440.25|443.13|440.25|443.13|440.25|0
1652436970000|2022-05-13 10:16:10|443.06|440.18|443.13|440.25|443.13|440.25|443.06|440.18|0
1652436980000|2022-05-13 10:16:20|443.29|440.41|443.13|440.25|443.29|440.41|443.13|440.25|0
1652436990000|2022-05-13 10:16:30|443.21|440.33|443.13|440.25|443.21|440.33|443.13|440.25|0
1652437000000|2022-05-13 10:16:40|442.98|440.1|443.13|440.25|443.21|440.33|442.98|440.1|0
1652437010000|2022-05-13 10:16:50|443.06|440.18|443.21|440.33|443.21|440.33|443.06|440.18|0
1652437020000|2022-05-13 10:17:00|443.44|440.56|443.29|440.41|443.44|440.56|443.29|440.41|0
1652437030000|2022-05-13 10:17:10|443.21|440.33|443.21|440.33|443.29|440.41|443.13|440.25|0
1652437040000|2022-05-13 10:17:20|443.29|440.41|443.29|440.41|443.29|440.41|443.21|440.33|0
1652437050000|2022-05-13 10:17:30|443.44|440.56|443.75|440.87|443.75|440.87|443.37|440.49|0
1652437060000|2022-05-13 10:17:40|443.67|440.79|443.59|440.71|443.67|440.79|443.59|440.71|0
1652437070000|2022-05-13 10:17:50|443.67|440.79|443.9|441.02|443.9|441.02|443.67|440.79|0
1652437080000|2022-05-13 10:18:00|443.74|440.86|443.74|440.86|443.74|440.86|443.67|440.79|0
1652437090000|2022-05-13 10:18:10|443.82|440.94|444.2|441.32|444.2|441.32|443.82|440.94|0
1652437100000|2022-05-13 10:18:20|444.13|441.25|443.9|441.02|444.13|441.25|443.9|441.02|0
1652437110000|2022-05-13 10:18:30|443.98|441.1|443.98|441.1|443.98|441.1|443.98|441.1|0
1652437120000|2022-05-13 10:18:40|444.05|441.17|444.2|441.32|444.2|441.32|444.05|441.17|0
1652437130000|2022-05-13 10:18:50|444.44|441.56|444.51|441.63|444.51|441.63|444.44|441.56|0
1652437140000|2022-05-13 10:19:00|444.36|441.48|444.44|441.56|444.44|441.56|444.28|441.4|0
1652437150000|2022-05-13 10:19:10|444.51|441.63|444.51|441.63|444.51|441.63|444.44|441.56|0
1652437160000|2022-05-13 10:19:20|444.59|441.71|444.66|441.78|444.66|441.78|444.59|441.71|0
1652437170000|2022-05-13 10:19:30|444.59|441.71|444.51|441.63|444.66|441.78|444.51|441.63|0
1652437180000|2022-05-13 10:19:40|444.44|441.56|444.05|441.17|444.44|441.56|444.05|441.17|0
1652437190000|2022-05-13 10:19:50|444.44|441.56|444.44|441.56|444.51|441.63|444.44|441.56|0
1652437200000|2022-05-13 10:20:00|444.36|441.48|444.2|441.32|444.36|441.48|444.2|441.32|0
1652437210000|2022-05-13 10:20:10|444.36|441.48|444.36|441.48|444.36|441.48|444.36|441.48|0
1652437220000|2022-05-13 10:20:20|444.44|441.56|444.59|441.71|444.59|441.71|444.44|441.56|0
1652437230000|2022-05-13 10:20:30|444.74|441.86|444.74|441.86|444.74|441.86|444.74|441.86|0
1652437240000|2022-05-13 10:20:40|444.82|441.94|444.51|441.63|444.82|441.94|444.36|441.48|0
1652437250000|2022-05-13 10:20:50|444.59|441.71|444.44|441.56|444.59|441.71|444.44|441.56|0
1652437260000|2022-05-13 10:21:00|444.51|441.63|444.36|441.48|444.51|441.63|444.36|441.48|0
1652437270000|2022-05-13 10:21:10|444.28|441.4|444.2|441.32|444.36|441.48|444.2|441.32|0
1652437280000|2022-05-13 10:21:20|444.05|441.17|444.2|441.32|444.2|441.32|444.05|441.17|0
1652437290000|2022-05-13 10:21:30|444.28|441.4|444.2|441.32|444.28|441.4|444.2|441.32|0
1652437300000|2022-05-13 10:21:40|444.28|441.4|444.2|441.32|444.28|441.4|444.2|441.32|0
1652437310000|2022-05-13 10:21:50|444.28|441.4|443.9|441.02|444.28|441.4|443.9|441.02|0
1652437320000|2022-05-13 10:22:00|443.74|440.86|443.74|440.86|443.74|440.86|443.74|440.86|0
1652437330000|2022-05-13 10:22:10|443.9|441.02|443.9|441.02|443.98|441.1|443.9|441.02|0
1652437340000|2022-05-13 10:22:20|444.05|441.17|444.2|441.32|444.2|441.32|443.98|441.1|0
1652437350000|2022-05-13 10:22:30|444.13|441.25|444.2|441.32|444.2|441.32|444.13|441.25|0
1652437370000|2022-05-13 10:22:50|444.28|441.4|444.36|441.48|444.36|441.48|444.13|441.25|0
1652437380000|2022-05-13 10:23:00|444.28|441.4|443.9|441.02|444.28|441.4|443.9|441.02|0
1652437390000|2022-05-13 10:23:10|443.82|440.94|443.36|440.48|443.82|440.94|443.36|440.48|0
1652437400000|2022-05-13 10:23:20|443.59|440.71|443.28|440.4|443.59|440.71|443.28|440.4|0
1652437410000|2022-05-13 10:23:30|443.59|440.71|444.2|441.32|444.2|441.32|443.59|440.71|0
1652437420000|2022-05-13 10:23:40|444.05|441.17|443.98|441.1|444.13|441.25|443.9|441.02|0
1652437430000|2022-05-13 10:23:50|444.05|441.17|443.74|440.86|444.05|441.17|443.74|440.86|0
1652437440000|2022-05-13 10:24:00|443.82|440.94|444.35|441.47|444.35|441.47|443.82|440.94|0
1652437450000|2022-05-13 10:24:10|444.2|441.32|444.28|441.4|444.28|441.4|444.13|441.25|0
1652437460000|2022-05-13 10:24:20|444.35|441.47|443.74|440.86|444.35|441.47|443.74|440.86|0
1652437470000|2022-05-13 10:24:30|443.67|440.79|443.44|440.56|443.67|440.79|443.44|440.56|0
1652437490000|2022-05-13 10:24:50|443.28|440.4|443.36|440.48|443.44|440.56|443.28|440.4|0
1652437500000|2022-05-13 10:25:00|443.59|440.71|443.67|440.79|443.74|440.86|443.59|440.71|0
1652437510000|2022-05-13 10:25:10|443.59|440.71|443.44|440.56|443.59|440.71|443.44|440.56|0
1652437520000|2022-05-13 10:25:20|443.28|440.4|443.44|440.56|443.59|440.71|443.28|440.4|0
1652437530000|2022-05-13 10:25:30|443.36|440.48|443.44|440.56|443.44|440.56|443.36|440.48|0
1652437540000|2022-05-13 10:25:40|443.28|440.4|443.28|440.4|443.36|440.48|443.28|440.4|0
1652437550000|2022-05-13 10:25:50|443.36|440.48|443.59|440.71|443.74|440.86|443.36|440.48|0
1652437560000|2022-05-13 10:26:00|443.13|440.25|442.98|440.1|443.13|440.25|442.98|440.1|0
1652437570000|2022-05-13 10:26:10|443.13|440.25|443.44|440.56|443.59|440.71|443.13|440.25|0
1652437580000|2022-05-13 10:26:20|443.51|440.63|443.44|440.56|443.51|440.63|443.44|440.56|0
1652437590000|2022-05-13 10:26:30|443.36|440.48|443.36|440.48|443.36|440.48|443.36|440.48|0
1652437600000|2022-05-13 10:26:40|443.44|440.56|443.59|440.71|443.59|440.71|443.36|440.48|0
1652437610000|2022-05-13 10:26:50|443.74|440.86|443.74|440.86|443.74|440.86|443.59|440.71|0
1652437620000|2022-05-13 10:27:00|443.67|440.79|443.13|440.25|443.67|440.79|443.13|440.25|0
1652437630000|2022-05-13 10:27:10|442.98|440.1|443.21|440.33|443.36|440.48|442.98|440.1|0
1652437640000|2022-05-13 10:27:20|443.28|440.4|443.28|440.4|443.28|440.4|443.28|440.4|0
1652437650000|2022-05-13 10:27:30|443.36|440.48|443.74|440.86|443.74|440.86|443.36|440.48|0
1652437660000|2022-05-13 10:27:40|443.67|440.79|443.59|440.71|443.67|440.79|443.59|440.71|0
1652437670000|2022-05-13 10:27:50|443.74|440.86|443.67|440.79|443.74|440.86|443.67|440.79|0
1652437680000|2022-05-13 10:28:00|443.51|440.63|443.67|440.79|443.74|440.86|443.51|440.63|0
1652437690000|2022-05-13 10:28:10|443.74|440.86|443.74|440.86|443.74|440.86|443.74|440.86|0
1652437700000|2022-05-13 10:28:20|443.67|440.79|443.74|440.86|443.74|440.86|443.59|440.71|0
1652437710000|2022-05-13 10:28:30|443.89|441.01|443.59|440.71|443.89|441.01|443.59|440.71|0
1652437720000|2022-05-13 10:28:40|443.74|440.86|443.28|440.4|443.74|440.86|443.28|440.4|0
1652437730000|2022-05-13 10:28:50|443.21|440.33|443.28|440.4|443.28|440.4|443.21|440.33|0
1652437740000|2022-05-13 10:29:00|443.13|440.25|443.28|440.4|443.28|440.4|443.13|440.25|0
1652437750000|2022-05-13 10:29:10|443.36|440.48|443.21|440.33|443.36|440.48|443.13|440.25|0
1652437760000|2022-05-13 10:29:20|443.28|440.4|443.28|440.4|443.28|440.4|443.28|440.4|0
1652437770000|2022-05-13 10:29:30|443.43|440.55|443.43|440.55|443.43|440.55|443.43|440.55|0
1652437780000|2022-05-13 10:29:40|443.59|440.71|443.43|440.55|443.59|440.71|443.43|440.55|0
1652437790000|2022-05-13 10:29:50|443.59|440.71|443.51|440.63|443.59|440.71|443.51|440.63|0
1652437800000|2022-05-13 10:30:00|443.74|440.86|443.89|441.01|443.89|441.01|443.74|440.86|0
1652437810000|2022-05-13 10:30:10|443.97|441.09|444.05|441.17|444.05|441.17|443.97|441.09|0
1652437820000|2022-05-13 10:30:20|443.97|441.09|443.74|440.86|443.97|441.09|443.67|440.79|0
1652437830000|2022-05-13 10:30:30|443.67|440.79|443.89|441.01|443.89|441.01|443.67|440.79|0
1652437840000|2022-05-13 10:30:40|444.05|441.17|444.05|441.17|444.05|441.17|444.05|441.17|0
1652437850000|2022-05-13 10:30:50|444.2|441.32|443.59|440.71|444.2|441.32|443.59|440.71|0
1652437860000|2022-05-13 10:31:00|444.05|441.17|444.05|441.17|444.05|441.17|443.89|441.01|0
1652437870000|2022-05-13 10:31:10|443.97|441.09|443.89|441.01|443.97|441.09|443.89|441.01|0
1652437880000|2022-05-13 10:31:20|443.59|440.71|443.36|440.48|443.59|440.71|443.28|440.4|0
1652437890000|2022-05-13 10:31:30|443.28|440.4|443.36|440.48|443.43|440.55|443.28|440.4|0
1652437900000|2022-05-13 10:31:40|443.51|440.63|443.28|440.4|443.51|440.63|443.28|440.4|0
1652437910000|2022-05-13 10:31:50|443.74|440.86|443.89|441.01|443.89|441.01|443.74|440.86|0
1652437920000|2022-05-13 10:32:00|443.74|440.86|443.74|440.86|443.74|440.86|443.74|440.86|0
1652437930000|2022-05-13 10:32:10|443.89|441.01|443.82|440.94|443.89|441.01|443.74|440.86|0
1652437940000|2022-05-13 10:32:20|443.74|440.86|443.59|440.71|443.74|440.86|443.59|440.71|0
1652437950000|2022-05-13 10:32:30|443.67|440.79|443.59|440.71|443.74|440.86|443.59|440.71|0
1652437960000|2022-05-13 10:32:40|443.74|440.86|443.89|441.01|444.04|441.16|443.74|440.86|0
1652437970000|2022-05-13 10:32:50|444.04|441.16|444.12|441.24|444.12|441.24|444.04|441.16|0
1652437980000|2022-05-13 10:33:00|444.2|441.32|443.89|441.01|444.2|441.32|443.89|441.01|0
1652437990000|2022-05-13 10:33:10|443.97|441.09|443.89|441.01|443.97|441.09|443.89|441.01|0
1652438000000|2022-05-13 10:33:20|443.59|440.71|443.43|440.55|443.74|440.86|443.43|440.55|0
1652438010000|2022-05-13 10:33:30|443.51|440.63|443.21|440.33|443.51|440.63|443.13|440.25|0
1652438020000|2022-05-13 10:33:40|443.13|440.25|443.13|440.25|443.21|440.33|443.13|440.25|0
1652438030000|2022-05-13 10:33:50|442.97|440.09|443.13|440.25|443.13|440.25|442.97|440.09|0
1652438040000|2022-05-13 10:34:00|442.97|440.09|442.82|439.94|442.97|440.09|442.82|439.94|0
1652438050000|2022-05-13 10:34:10|442.67|439.79|442.36|439.48|442.67|439.79|442.36|439.48|0
1652438060000|2022-05-13 10:34:20|442.06|439.18|442.36|439.48|442.44|439.56|442.06|439.18|0
1652438070000|2022-05-13 10:34:30|442.51|439.63|442.67|439.79|442.67|439.79|442.51|439.63|0
1652438080000|2022-05-13 10:34:40|442.51|439.63|442.29|439.41|442.51|439.63|442.29|439.41|0
1652438090000|2022-05-13 10:34:50|442.21|439.33|442.51|439.63|442.67|439.79|442.21|439.33|0
1652438100000|2022-05-13 10:35:00|442.36|439.48|441.9|439.02|442.36|439.48|441.9|439.02|0
1652438110000|2022-05-13 10:35:10|442.06|439.18|442.14|439.26|442.21|439.33|442.06|439.18|0
1652438120000|2022-05-13 10:35:20|441.9|439.02|441.9|439.02|441.9|439.02|441.9|439.02|0
1652438130000|2022-05-13 10:35:30|441.75|438.87|441.68|438.8|441.75|438.87|441.6|438.72|0
1652438140000|2022-05-13 10:35:40|442.06|439.18|442.06|439.18|442.21|439.33|442.06|439.18|0
1652438150000|2022-05-13 10:35:50|442.14|439.26|442.21|439.33|442.36|439.48|442.14|439.26|0
1652438160000|2022-05-13 10:36:00|442.06|439.18|442.06|439.18|442.06|439.18|442.06|439.18|0
1652438170000|2022-05-13 10:36:10|442.21|439.33|441.75|438.87|442.21|439.33|441.75|438.87|0
1652438180000|2022-05-13 10:36:20|441.9|439.02|441.9|439.02|441.9|439.02|441.9|439.02|0
1652438190000|2022-05-13 10:36:30|441.75|438.87|441.75|438.87|441.9|439.02|441.75|438.87|0
1652438200000|2022-05-13 10:36:40|441.9|439.02|442.06|439.18|442.06|439.18|441.9|439.02|0
1652438210000|2022-05-13 10:36:50|442.21|439.33|441.9|439.02|442.21|439.33|441.9|439.02|0
1652438220000|2022-05-13 10:37:00|441.6|438.72|441.6|438.72|441.6|438.72|441.6|438.72|0
1652438230000|2022-05-13 10:37:10|441.44|438.56|441.29|438.41|441.6|438.72|441.29|438.41|0
1652438240000|2022-05-13 10:37:20|441.44|438.56|441.44|438.56|441.44|438.56|441.29|438.41|0
1652438250000|2022-05-13 10:37:30|441.52|438.64|441.52|438.64|441.6|438.72|441.44|438.56|0
1652438260000|2022-05-13 10:37:40|441.37|438.49|441.14|438.26|441.37|438.49|441.14|438.26|0
1652438270000|2022-05-13 10:37:50|441.07|438.19|441.14|438.26|441.14|438.26|441.07|438.19|0
1652438280000|2022-05-13 10:38:00|441.29|438.41|441.44|438.56|441.44|438.56|441.29|438.41|0
1652438290000|2022-05-13 10:38:10|441.6|438.72|441.6|438.72|441.75|438.87|441.6|438.72|0
1652438300000|2022-05-13 10:38:20|441.44|438.56|441.29|438.41|441.44|438.56|441.29|438.41|0
1652438310000|2022-05-13 10:38:30|441.14|438.26|441.14|438.26|441.14|438.26|440.99|438.11|0
1652438320000|2022-05-13 10:38:40|441.07|438.19|441.29|438.41|441.29|438.41|441.07|438.19|0
1652438330000|2022-05-13 10:38:50|441.14|438.26|441.22|438.34|441.22|438.34|441.14|438.26|0
1652438340000|2022-05-13 10:39:00|440.99|438.11|440.99|438.11|441.07|438.19|440.99|438.11|0
1652438350000|2022-05-13 10:39:10|441.07|438.19|440.68|437.8|441.07|438.19|440.68|437.8|0
1652438360000|2022-05-13 10:39:20|440.99|438.11|441.14|438.26|441.14|438.26|440.99|438.11|0
1652438370000|2022-05-13 10:39:30|440.99|438.11|440.68|437.8|440.99|438.11|440.68|437.8|0
1652438380000|2022-05-13 10:39:40|440.53|437.65|440.61|437.73|440.68|437.8|440.53|437.65|0
1652438390000|2022-05-13 10:39:50|440.68|437.8|440.53|437.65|440.68|437.8|440.53|437.65|0
1652438400000|2022-05-13 10:40:00|440.46|437.58|440.46|437.58|440.61|437.73|440.46|437.58|0
1652438410000|2022-05-13 10:40:10|440.38|437.5|440.22|437.34|440.38|437.5|440.22|437.34|0
1652438420000|2022-05-13 10:40:20|440.68|437.8|440.68|437.8|440.68|437.8|440.46|437.58|0
1652438430000|2022-05-13 10:40:30|440.76|437.88|440.53|437.65|440.76|437.88|440.46|437.58|0
1652438440000|2022-05-13 10:40:40|440.38|437.5|440.68|437.8|440.68|437.8|440.38|437.5|0
1652438450000|2022-05-13 10:40:50|440.83|437.95|441.22|438.34|441.22|438.34|440.83|437.95|0
1652438460000|2022-05-13 10:41:00|441.29|438.41|441.44|438.56|441.44|438.56|441.29|438.41|0
1652438470000|2022-05-13 10:41:10|441.37|438.49|441.6|438.72|441.6|438.72|441.29|438.41|0
1652438480000|2022-05-13 10:41:20|441.67|438.79|441.6|438.72|441.67|438.79|441.6|438.72|0
1652438490000|2022-05-13 10:41:30|441.75|438.87|441.75|438.87|441.75|438.87|441.75|438.87|0
1652438500000|2022-05-13 10:41:40|441.6|438.72|441.9|439.02|442.05|439.17|441.6|438.72|0
1652438510000|2022-05-13 10:41:50|442.05|439.17|441.9|439.02|442.05|439.17|441.9|439.02|0
1652438520000|2022-05-13 10:42:00|441.98|439.1|441.98|439.1|441.98|439.1|441.98|439.1|0
1652438530000|2022-05-13 10:42:10|441.75|438.87|441.9|439.02|441.9|439.02|441.75|438.87|0
1652438540000|2022-05-13 10:42:20|442.05|439.17|442.21|439.33|442.51|439.63|442.05|439.17|0
1652438550000|2022-05-13 10:42:30|442.36|439.48|442.36|439.48|442.36|439.48|442.36|439.48|0
1652438560000|2022-05-13 10:42:40|442.51|439.63|442.05|439.17|442.51|439.63|442.05|439.17|0
1652438570000|2022-05-13 10:42:50|441.9|439.02|441.75|438.87|441.9|439.02|441.75|438.87|0
1652438580000|2022-05-13 10:43:00|441.9|439.02|442.21|439.33|442.21|439.33|441.9|439.02|0
1652438590000|2022-05-13 10:43:10|442.28|439.4|442.28|439.4|442.28|439.4|442.21|439.33|0
1652438600000|2022-05-13 10:43:20|442.21|439.33|442.28|439.4|442.28|439.4|442.21|439.33|0
1652438610000|2022-05-13 10:43:30|442.36|439.48|442.36|439.48|442.36|439.48|442.21|439.33|0
1652438620000|2022-05-13 10:43:40|442.21|439.33|442.21|439.33|442.21|439.33|442.05|439.17|0
1652438630000|2022-05-13 10:43:50|442.28|439.4|442.36|439.48|442.36|439.48|442.21|439.33|0
1652438640000|2022-05-13 10:44:00|442.2|439.32|442.05|439.17|442.2|439.32|442.05|439.17|0
1652438650000|2022-05-13 10:44:10|441.98|439.1|442.13|439.25|442.2|439.32|441.98|439.1|0
1652438660000|2022-05-13 10:44:20|442.05|439.17|442.36|439.48|442.36|439.48|442.05|439.17|0
1652438670000|2022-05-13 10:44:30|442.51|439.63|442.36|439.48|442.51|439.63|442.36|439.48|0
1652438680000|2022-05-13 10:44:40|442.51|439.63|442.51|439.63|442.51|439.63|442.36|439.48|0
1652438690000|2022-05-13 10:44:50|442.44|439.56|442.51|439.63|442.51|439.63|442.44|439.56|0
1652438700000|2022-05-13 10:45:00|442.36|439.48|442.2|439.32|442.36|439.48|442.2|439.32|0
1652438710000|2022-05-13 10:45:10|442.36|439.48|442.51|439.63|442.51|439.63|442.36|439.48|0
1652438720000|2022-05-13 10:45:20|442.44|439.56|442.51|439.63|442.51|439.63|442.44|439.56|0
1652438730000|2022-05-13 10:45:30|442.44|439.56|442.36|439.48|442.44|439.56|442.36|439.48|0
1652438740000|2022-05-13 10:45:40|442.28|439.4|442.51|439.63|442.51|439.63|442.28|439.4|0
1652438750000|2022-05-13 10:45:50|442.44|439.56|442.51|439.63|442.51|439.63|442.44|439.56|0
1652438760000|2022-05-13 10:46:00|442.44|439.56|442.36|439.48|442.44|439.56|442.36|439.48|0
1652438770000|2022-05-13 10:46:10|442.2|439.32|442.36|439.48|442.36|439.48|442.2|439.32|0
1652438780000|2022-05-13 10:46:20|442.28|439.4|442.36|439.48|442.36|439.48|442.2|439.32|0
1652438790000|2022-05-13 10:46:30|442.2|439.32|442.2|439.32|442.36|439.48|442.2|439.32|0
1652438800000|2022-05-13 10:46:40|442.36|439.48|442.28|439.4|442.36|439.48|442.28|439.4|0
1652438810000|2022-05-13 10:46:50|442.36|439.48|442.44|439.56|442.44|439.56|442.36|439.48|0
1652438820000|2022-05-13 10:47:00|442.36|439.48|442.66|439.78|442.66|439.78|442.36|439.48|0
1652438830000|2022-05-13 10:47:10|442.81|439.93|442.66|439.78|442.81|439.93|442.66|439.78|0
1652438840000|2022-05-13 10:47:20|442.59|439.71|442.59|439.71|442.66|439.78|442.59|439.71|0
1652438850000|2022-05-13 10:47:30|442.51|439.63|442.2|439.32|442.51|439.63|442.13|439.25|0
1652438860000|2022-05-13 10:47:40|442.36|439.48|442.44|439.56|442.44|439.56|442.2|439.32|0
1652438870000|2022-05-13 10:47:50|442.36|439.48|442.05|439.17|442.36|439.48|442.05|439.17|0
1652438880000|2022-05-13 10:48:00|442.2|439.32|442.2|439.32|442.2|439.32|442.2|439.32|0
1652438890000|2022-05-13 10:48:10|442.13|439.25|441.9|439.02|442.13|439.25|441.9|439.02|0
1652438900000|2022-05-13 10:48:20|441.82|438.94|441.9|439.02|441.9|439.02|441.75|438.87|0
1652438910000|2022-05-13 10:48:30|441.98|439.1|441.98|439.1|441.98|439.1|441.9|439.02|0
1652438920000|2022-05-13 10:48:40|442.13|439.25|442.59|439.71|442.59|439.71|442.13|439.25|0
1652438930000|2022-05-13 10:48:50|442.44|439.56|442.51|439.63|442.59|439.71|442.44|439.56|0
1652438940000|2022-05-13 10:49:00|442.43|439.55|442.36|439.48|442.43|439.55|442.36|439.48|0
1652438950000|2022-05-13 10:49:10|442.51|439.63|442.36|439.48|442.51|439.63|442.36|439.48|0
1652438960000|2022-05-13 10:49:20|442.43|439.55|442.81|439.93|442.81|439.93|442.43|439.55|0
1652438970000|2022-05-13 10:49:30|442.66|439.78|442.66|439.78|442.66|439.78|442.66|439.78|0
1652438980000|2022-05-13 10:49:40|442.59|439.71|442.43|439.55|442.59|439.71|442.36|439.48|0
1652438990000|2022-05-13 10:49:50|442.59|439.71|442.51|439.63|442.59|439.71|442.43|439.55|0
1652439000000|2022-05-13 10:50:00|442.59|439.71|442.51|439.63|442.59|439.71|442.51|439.63|0
1652439010000|2022-05-13 10:50:10|442.59|439.71|442.51|439.63|442.59|439.71|442.36|439.48|0
1652439020000|2022-05-13 10:50:20|442.35|439.47|442.2|439.32|442.35|439.47|442.2|439.32|0
1652439030000|2022-05-13 10:50:30|441.9|439.02|441.9|439.02|442.05|439.17|441.9|439.02|0
1652439040000|2022-05-13 10:50:40|441.82|438.94|441.59|438.71|441.82|438.94|441.59|438.71|0
1652439050000|2022-05-13 10:50:50|441.74|438.86|441.82|438.94|441.9|439.02|441.74|438.86|0
1652439060000|2022-05-13 10:51:00|441.9|439.02|442.28|439.4|442.28|439.4|441.9|439.02|0
1652439070000|2022-05-13 10:51:10|442.2|439.32|442.13|439.25|442.35|439.47|442.13|439.25|0
1652439080000|2022-05-13 10:51:20|442.05|439.17|442.28|439.4|442.28|439.4|442.05|439.17|0
1652439090000|2022-05-13 10:51:30|442.35|439.47|442.2|439.32|442.35|439.47|442.05|439.17|0
1652439100000|2022-05-13 10:51:40|442.05|439.17|442.13|439.25|442.2|439.32|442.05|439.17|0
1652439110000|2022-05-13 10:51:50|442.05|439.17|441.9|439.02|442.05|439.17|441.9|439.02|0
1652439120000|2022-05-13 10:52:00|441.59|438.71|441.67|438.79|441.67|438.79|441.59|438.71|0
1652439130000|2022-05-13 10:52:10|441.74|438.86|441.82|438.94|441.9|439.02|441.74|438.86|0
1652439140000|2022-05-13 10:52:20|441.9|439.02|441.74|438.86|441.9|439.02|441.59|438.71|0
1652439150000|2022-05-13 10:52:30|441.9|439.02|441.9|439.02|441.9|439.02|441.74|438.86|0
1652439160000|2022-05-13 10:52:40|441.82|438.94|441.74|438.86|441.82|438.94|441.74|438.86|0
1652439170000|2022-05-13 10:52:50|441.67|438.79|441.74|438.86|441.74|438.86|441.67|438.79|0
1652439180000|2022-05-13 10:53:00|441.59|438.71|441.67|438.79|441.67|438.79|441.59|438.71|0
1652439190000|2022-05-13 10:53:10|441.59|438.71|441.59|438.71|441.59|438.71|441.59|438.71|0
1652439200000|2022-05-13 10:53:20|441.67|438.79|441.59|438.71|441.74|438.86|441.52|438.64|0
1652439210000|2022-05-13 10:53:30|441.44|438.56|441.29|438.41|441.44|438.56|441.29|438.41|0
1652439220000|2022-05-13 10:53:40|441.44|438.56|441.9|439.02|441.9|439.02|441.44|438.56|0
1652439230000|2022-05-13 10:53:50|441.82|438.94|441.67|438.79|441.82|438.94|441.59|438.71|0
1652439240000|2022-05-13 10:54:00|441.59|438.71|441.52|438.64|441.74|438.86|441.52|438.64|0
1652439250000|2022-05-13 10:54:10|441.59|438.71|441.21|438.33|441.67|438.79|441.21|438.33|0
1652439260000|2022-05-13 10:54:20|441.28|438.4|441.52|438.64|441.52|438.64|441.13|438.25|0
1652439270000|2022-05-13 10:54:30|441.67|438.79|442.2|439.32|442.2|439.32|441.67|438.79|0
1652439280000|2022-05-13 10:54:40|442.05|439.17|442.05|439.17|442.05|439.17|442.05|439.17|0
1652439290000|2022-05-13 10:54:50|441.89|439.01|441.89|439.01|441.89|439.01|441.82|438.94|0
1652439300000|2022-05-13 10:55:00|441.59|438.71|441.44|438.56|441.67|438.79|441.44|438.56|0
1652439310000|2022-05-13 10:55:10|441.59|438.71|441.59|438.71|441.59|438.71|441.59|438.71|0
1652439320000|2022-05-13 10:55:20|441.74|438.86|441.74|438.86|441.74|438.86|441.74|438.86|0
1652439330000|2022-05-13 10:55:30|441.89|439.01|441.74|438.86|441.89|439.01|441.74|438.86|0
1652439340000|2022-05-13 10:55:40|441.89|439.01|441.89|439.01|441.89|439.01|441.89|439.01|0
1652439350000|2022-05-13 10:55:50|441.44|438.56|441.28|438.4|441.44|438.56|441.28|438.4|0
1652439360000|2022-05-13 10:56:00|441.21|438.33|441.28|438.4|441.28|438.4|441.13|438.25|0
1652439370000|2022-05-13 10:56:10|441.13|438.25|441.13|438.25|441.13|438.25|441.13|438.25|0
1652439380000|2022-05-13 10:56:20|441.28|438.4|441.28|438.4|441.28|438.4|441.28|438.4|0
1652439390000|2022-05-13 10:56:30|441.44|438.56|441.28|438.4|441.44|438.56|441.28|438.4|0
1652439400000|2022-05-13 10:56:40|441.44|438.56|441.36|438.48|441.44|438.56|441.28|438.4|0
1652439410000|2022-05-13 10:56:50|441.13|438.25|440.83|437.95|441.13|438.25|440.83|437.95|0
1652439420000|2022-05-13 10:57:00|440.67|437.79|440.22|437.34|440.67|437.79|440.22|437.34|0
1652439430000|2022-05-13 10:57:10|440.3|437.42|440.06|437.18|440.37|437.49|440.06|437.18|0
1652439440000|2022-05-13 10:57:20|440.22|437.34|440.06|437.18|440.3|437.42|440.06|437.18|0
1652439450000|2022-05-13 10:57:30|440.22|437.34|439.91|437.03|440.22|437.34|439.91|437.03|0
1652439460000|2022-05-13 10:57:40|440.06|437.18|440.37|437.49|440.37|437.49|440.06|437.18|0
1652439470000|2022-05-13 10:57:50|440.3|437.42|440.22|437.34|440.3|437.42|440.22|437.34|0
1652439480000|2022-05-13 10:58:00|440.37|437.49|440.37|437.49|440.37|437.49|440.37|437.49|0
1652439490000|2022-05-13 10:58:10|440.67|437.79|440.52|437.64|440.67|437.79|440.52|437.64|0
1652439500000|2022-05-13 10:58:20|440.45|437.57|440.52|437.64|440.52|437.64|440.37|437.49|0
1652439510000|2022-05-13 10:58:30|440.37|437.49|440.67|437.79|440.67|437.79|440.37|437.49|0
1652439520000|2022-05-13 10:58:40|440.98|438.1|441.13|438.25|441.13|438.25|440.98|438.1|0
1652439530000|2022-05-13 10:58:50|441.28|438.4|441.21|438.33|441.28|438.4|441.21|438.33|0
1652439540000|2022-05-13 10:59:00|440.98|438.1|440.6|437.72|440.98|438.1|440.6|437.72|0
1652439550000|2022-05-13 10:59:10|440.67|437.79|441.44|438.56|441.44|438.56|440.67|437.79|0
1652439560000|2022-05-13 10:59:20|441.59|438.71|441.28|438.4|441.59|438.71|441.28|438.4|0
1652439570000|2022-05-13 10:59:30|441.44|438.56|441.13|438.25|441.44|438.56|441.13|438.25|0
1652439580000|2022-05-13 10:59:40|440.98|438.1|441.13|438.25|441.13|438.25|440.98|438.1|0
1652439590000|2022-05-13 10:59:50|441.28|438.4|440.98|438.1|441.28|438.4|440.98|438.1|0
1652439600000|2022-05-13 11:00:00|440.67|437.79|440.98|438.1|440.98|438.1|440.67|437.79|0
1652439610000|2022-05-13 11:00:10|440.9|438.02|440.9|438.02|440.9|438.02|440.9|438.02|0
1652439620000|2022-05-13 11:00:20|440.82|437.94|440.45|437.57|440.82|437.94|440.45|437.57|0
1652439630000|2022-05-13 11:00:30|440.14|437.26|440.22|437.34|440.22|437.34|440.14|437.26|0
1652439640000|2022-05-13 11:00:40|440.06|437.18|439.76|436.88|440.06|437.18|439.76|436.88|0
1652439650000|2022-05-13 11:00:50|440.22|437.34|440.37|437.49|440.37|437.49|440.22|437.34|0
1652439660000|2022-05-13 11:01:00|440.52|437.64|440.98|438.1|440.98|438.1|440.52|437.64|0
1652439670000|2022-05-13 11:01:10|440.9|438.02|441.43|438.55|441.43|438.55|440.9|438.02|0
1652439680000|2022-05-13 11:01:20|441.28|438.4|441.89|439.01|441.89|439.01|441.28|438.4|0
1652439690000|2022-05-13 11:01:30|441.59|438.71|441.13|438.25|441.59|438.71|441.13|438.25|0
1652439700000|2022-05-13 11:01:40|441.43|438.55|441.89|439.01|441.89|439.01|441.43|438.55|0
1652439710000|2022-05-13 11:01:50|442.04|439.16|442.04|439.16|442.2|439.32|442.04|439.16|0
1652439720000|2022-05-13 11:02:00|442.12|439.24|441.67|438.79|442.12|439.24|441.67|438.79|0
1652439730000|2022-05-13 11:02:10|441.82|438.94|441.82|438.94|441.89|439.01|441.82|438.94|0
1652439740000|2022-05-13 11:02:20|441.59|438.71|441.74|438.86|441.74|438.86|441.43|438.55|0
1652439750000|2022-05-13 11:02:30|441.59|438.71|441.43|438.55|441.59|438.71|441.43|438.55|0
1652439760000|2022-05-13 11:02:40|441.67|438.79|441.74|438.86|441.74|438.86|441.59|438.71|0
1652439770000|2022-05-13 11:02:50|441.59|438.71|441.97|439.09|441.97|439.09|441.59|438.71|0
1652439780000|2022-05-13 11:03:00|442.12|439.24|442.28|439.4|442.35|439.47|442.12|439.24|0
1652439790000|2022-05-13 11:03:10|442.2|439.32|442.04|439.16|442.2|439.32|441.89|439.01|0
1652439800000|2022-05-13 11:03:20|442.2|439.32|442.04|439.16|442.28|439.4|442.04|439.16|0
1652439810000|2022-05-13 11:03:30|442.2|439.32|442.35|439.47|442.35|439.47|442.2|439.32|0
1652439820000|2022-05-13 11:03:40|441.97|439.09|442.04|439.16|442.04|439.16|441.89|439.01|0
1652439830000|2022-05-13 11:03:50|442.12|439.24|442.04|439.16|442.12|439.24|442.04|439.16|0
1652439840000|2022-05-13 11:04:00|441.89|439.01|442.2|439.32|442.2|439.32|441.89|439.01|0
1652439850000|2022-05-13 11:04:10|442.35|439.47|442.35|439.47|442.35|439.47|442.35|439.47|0
1652439860000|2022-05-13 11:04:20|442.5|439.62|442.5|439.62|442.5|439.62|442.43|439.55|0
1652439870000|2022-05-13 11:04:30|442.43|439.55|442.35|439.47|442.43|439.55|442.35|439.47|0
1652439880000|2022-05-13 11:04:40|442.2|439.32|442.04|439.16|442.2|439.32|442.04|439.16|0
1652439890000|2022-05-13 11:04:50|441.89|439.01|441.89|439.01|442.04|439.16|441.89|439.01|0
1652439900000|2022-05-13 11:05:00|441.97|439.09|441.89|439.01|441.97|439.09|441.89|439.01|0
1652439910000|2022-05-13 11:05:10|442.2|439.32|442.2|439.32|442.43|439.55|442.2|439.32|0
1652439920000|2022-05-13 11:05:20|442.12|439.24|442.28|439.4|442.28|439.4|442.04|439.16|0
1652439930000|2022-05-13 11:05:30|442.2|439.32|442.5|439.62|442.5|439.62|442.2|439.32|0
1652439940000|2022-05-13 11:05:40|442.65|439.77|442.5|439.62|442.65|439.77|442.35|439.47|0
1652439950000|2022-05-13 11:05:50|442.43|439.55|442.73|439.85|442.73|439.85|442.43|439.55|0
1652439960000|2022-05-13 11:06:00|442.65|439.77|442.73|439.85|442.73|439.85|442.65|439.77|0
1652439970000|2022-05-13 11:06:10|442.81|439.93|442.81|439.93|442.81|439.93|442.73|439.85|0
1652439980000|2022-05-13 11:06:20|442.73|439.85|442.81|439.93|442.81|439.93|442.73|439.85|0
1652439990000|2022-05-13 11:06:30|442.96|440.08|443.11|440.23|443.11|440.23|442.96|440.08|0
1652440000000|2022-05-13 11:06:40|443.27|440.39|442.96|440.08|443.27|440.39|442.96|440.08|0
1652440010000|2022-05-13 11:06:50|443.11|440.23|442.96|440.08|443.19|440.31|442.96|440.08|0
1652440020000|2022-05-13 11:07:00|442.81|439.93|442.81|439.93|442.81|439.93|442.81|439.93|0
1652440030000|2022-05-13 11:07:10|442.65|439.77|442.65|439.77|442.65|439.77|442.65|439.77|0
1652440040000|2022-05-13 11:07:20|442.81|439.93|442.81|439.93|442.81|439.93|442.81|439.93|0
1652440050000|2022-05-13 11:07:30|442.89|440.01|443.11|440.23|443.11|440.23|442.89|440.01|0
1652440060000|2022-05-13 11:07:40|442.96|440.08|443.04|440.16|443.04|440.16|442.96|440.08|0
1652440070000|2022-05-13 11:07:50|442.96|440.08|442.96|440.08|443.11|440.23|442.96|440.08|0
1652440080000|2022-05-13 11:08:00|443.11|440.23|443.11|440.23|443.11|440.23|443.11|440.23|0
1652440090000|2022-05-13 11:08:10|443.04|440.16|442.96|440.08|443.11|440.23|442.96|440.08|0
1652440100000|2022-05-13 11:08:20|442.89|440.01|442.81|439.93|442.89|440.01|442.81|439.93|0
1652440110000|2022-05-13 11:08:30|442.89|440.01|442.96|440.08|442.96|440.08|442.81|439.93|0
1652440120000|2022-05-13 11:08:40|442.89|440.01|442.81|439.93|442.89|440.01|442.73|439.85|0
1652440130000|2022-05-13 11:08:50|442.65|439.77|442.65|439.77|442.65|439.77|442.58|439.7|0
1652440140000|2022-05-13 11:09:00|442.5|439.62|442.04|439.16|442.5|439.62|442.04|439.16|0
1652440150000|2022-05-13 11:09:10|442.12|439.24|442.5|439.62|442.5|439.62|442.12|439.24|0
1652440160000|2022-05-13 11:09:20|442.35|439.47|442.5|439.62|442.5|439.62|442.35|439.47|0
1652440170000|2022-05-13 11:09:30|442.35|439.47|442.04|439.16|442.35|439.47|442.04|439.16|0
1652440180000|2022-05-13 11:09:40|442.19|439.31|442.04|439.16|442.19|439.31|441.74|438.86|0
1652440190000|2022-05-13 11:09:50|441.97|439.09|441.97|439.09|441.97|439.09|441.97|439.09|0
1652440200000|2022-05-13 11:10:00|442.04|439.16|442.19|439.31|442.19|439.31|442.04|439.16|0
1652440210000|2022-05-13 11:10:10|442.12|439.24|442.12|439.24|442.12|439.24|442.12|439.24|0
1652440220000|2022-05-13 11:10:20|442.27|439.39|442.19|439.31|442.27|439.39|442.19|439.31|0
1652440230000|2022-05-13 11:10:30|442.12|439.24|442.04|439.16|442.19|439.31|442.04|439.16|0
1652440240000|2022-05-13 11:10:40|442.27|439.39|442.27|439.39|442.27|439.39|442.12|439.24|0
1652440250000|2022-05-13 11:10:50|442.35|439.47|442.35|439.47|442.5|439.62|442.27|439.39|0
1652440260000|2022-05-13 11:11:00|442.5|439.62|442.35|439.47|442.5|439.62|442.35|439.47|0
1652440270000|2022-05-13 11:11:10|442.27|439.39|442.19|439.31|442.35|439.47|442.19|439.31|0
1652440280000|2022-05-13 11:11:20|442.27|439.39|442.5|439.62|442.5|439.62|442.27|439.39|0
1652440290000|2022-05-13 11:11:30|442.65|439.77|442.65|439.77|442.65|439.77|442.65|439.77|0
1652440300000|2022-05-13 11:11:40|442.88|440|442.88|440|442.96|440.08|442.8|439.92|0
1652440310000|2022-05-13 11:11:50|442.73|439.85|442.8|439.92|442.8|439.92|442.73|439.85|0
1652440320000|2022-05-13 11:12:00|442.65|439.77|442.5|439.62|442.65|439.77|442.5|439.62|0
1652440330000|2022-05-13 11:12:10|442.65|439.77|442.42|439.54|442.65|439.77|442.42|439.54|0
1652440340000|2022-05-13 11:12:20|442.5|439.62|442.19|439.31|442.5|439.62|442.19|439.31|0
1652440350000|2022-05-13 11:12:30|442.27|439.39|442.04|439.16|442.27|439.39|442.04|439.16|0
1652440360000|2022-05-13 11:12:40|442.12|439.24|442.04|439.16|442.12|439.24|442.04|439.16|0
1652440370000|2022-05-13 11:12:50|442.12|439.24|442.19|439.31|442.27|439.39|442.12|439.24|0
1652440380000|2022-05-13 11:13:00|442.12|439.24|442.35|439.47|442.35|439.47|442.12|439.24|0
1652440390000|2022-05-13 11:13:10|442.19|439.31|442.04|439.16|442.19|439.31|442.04|439.16|0
1652440400000|2022-05-13 11:13:20|442.12|439.24|442.12|439.24|442.12|439.24|442.12|439.24|0
1652440410000|2022-05-13 11:13:30|442.19|439.31|442.42|439.54|442.42|439.54|442.04|439.16|0
1652440420000|2022-05-13 11:13:40|442.5|439.62|442.65|439.77|442.65|439.77|442.5|439.62|0
1652440430000|2022-05-13 11:13:50|442.58|439.7|442.27|439.39|442.58|439.7|442.27|439.39|0
1652440440000|2022-05-13 11:14:00|442.34|439.46|442.5|439.62|442.5|439.62|442.27|439.39|0
1652440460000|2022-05-13 11:14:20|442.65|439.77|442.65|439.77|442.65|439.77|442.65|439.77|0
1652440470000|2022-05-13 11:14:30|442.8|439.92|442.8|439.92|442.8|439.92|442.8|439.92|0
1652440480000|2022-05-13 11:14:40|442.96|440.08|442.65|439.77|442.96|440.08|442.65|439.77|0
1652440490000|2022-05-13 11:14:50|442.34|439.46|442.34|439.46|442.34|439.46|442.34|439.46|0
1652440500000|2022-05-13 11:15:00|442.42|439.54|442.58|439.7|442.58|439.7|442.42|439.54|0
1652440510000|2022-05-13 11:15:10|442.5|439.62|442.34|439.46|442.5|439.62|442.34|439.46|0
1652440520000|2022-05-13 11:15:20|442.5|439.62|442.19|439.31|442.5|439.62|442.19|439.31|0
1652440530000|2022-05-13 11:15:30|442.34|439.46|442.34|439.46|442.34|439.46|442.27|439.39|0
1652440540000|2022-05-13 11:15:40|442.04|439.16|442.04|439.16|442.04|439.16|442.04|439.16|0
1652440550000|2022-05-13 11:15:50|442.19|439.31|442.5|439.62|442.5|439.62|442.19|439.31|0
1652440560000|2022-05-13 11:16:00|442.34|439.46|442.8|439.92|442.8|439.92|442.34|439.46|0
1652440570000|2022-05-13 11:16:10|442.73|439.85|442.73|439.85|442.73|439.85|442.73|439.85|0
1652440580000|2022-05-13 11:16:20|442.65|439.77|442.65|439.77|442.96|440.08|442.65|439.77|0
1652440590000|2022-05-13 11:16:30|442.34|439.46|442.34|439.46|442.34|439.46|442.34|439.46|0
1652440600000|2022-05-13 11:16:40|442.5|439.62|442.34|439.46|442.5|439.62|442.34|439.46|0
1652440610000|2022-05-13 11:16:50|442.19|439.31|442.27|439.39|442.34|439.46|442.19|439.31|0
1652440620000|2022-05-13 11:17:00|442.19|439.31|442.19|439.31|442.19|439.31|442.19|439.31|0
1652440630000|2022-05-13 11:17:10|442.34|439.46|442.27|439.39|442.34|439.46|442.27|439.39|0
1652440640000|2022-05-13 11:17:20|442.04|439.16|442.19|439.31|442.19|439.31|442.04|439.16|0
1652440650000|2022-05-13 11:17:30|442.12|439.24|442.34|439.46|442.34|439.46|442.12|439.24|0
1652440660000|2022-05-13 11:17:40|442.12|439.24|442.34|439.46|442.34|439.46|442.12|439.24|0
1652440670000|2022-05-13 11:17:50|442.27|439.39|442.34|439.46|442.34|439.46|442.27|439.39|0
1652440680000|2022-05-13 11:18:00|442.19|439.31|442.19|439.31|442.19|439.31|442.19|439.31|0
1652440690000|2022-05-13 11:18:10|442.04|439.16|442.12|439.24|442.19|439.31|442.04|439.16|0
1652440700000|2022-05-13 11:18:20|442.04|439.16|442.04|439.16|442.19|439.31|442.04|439.16|0
1652440710000|2022-05-13 11:18:30|442.12|439.24|442.12|439.24|442.19|439.31|442.12|439.24|0
1652440720000|2022-05-13 11:18:40|442.19|439.31|442.5|439.62|442.5|439.62|442.19|439.31|0
1652440730000|2022-05-13 11:18:50|442.34|439.46|442.34|439.46|442.34|439.46|442.34|439.46|0
1652440740000|2022-05-13 11:19:00|442.5|439.62|442.95|440.07|442.95|440.07|442.5|439.62|0
1652440750000|2022-05-13 11:19:10|442.88|440|442.88|440|443.03|440.15|442.88|440|0
1652440760000|2022-05-13 11:19:20|442.8|439.92|442.8|439.92|442.8|439.92|442.65|439.77|0
1652440770000|2022-05-13 11:19:30|442.95|440.07|442.95|440.07|442.95|440.07|442.95|440.07|0
1652440780000|2022-05-13 11:19:40|443.11|440.23|443.11|440.23|443.11|440.23|443.11|440.23|0
1652440790000|2022-05-13 11:19:50|443.26|440.38|442.8|439.92|443.26|440.38|442.8|439.92|0
1652440800000|2022-05-13 11:20:00|442.95|440.07|442.65|439.77|442.95|440.07|442.65|439.77|0
1652440810000|2022-05-13 11:20:10|442.73|439.85|442.65|439.77|442.73|439.85|442.65|439.77|0
1652440820000|2022-05-13 11:20:20|442.73|439.85|442.95|440.07|442.95|440.07|442.73|439.85|0
1652440830000|2022-05-13 11:20:30|443.11|440.23|443.03|440.15|443.11|440.23|443.03|440.15|0
1652440840000|2022-05-13 11:20:40|443.11|440.23|442.88|440|443.11|440.23|442.88|440|0
1652440850000|2022-05-13 11:20:50|442.73|439.85|442.8|439.92|442.8|439.92|442.73|439.85|0
1652440860000|2022-05-13 11:21:00|443.11|440.23|443.11|440.23|443.11|440.23|442.95|440.07|0
1652440870000|2022-05-13 11:21:10|442.95|440.07|443.11|440.23|443.11|440.23|442.95|440.07|0
1652440880000|2022-05-13 11:21:20|443.26|440.38|443.26|440.38|443.26|440.38|443.26|440.38|0
1652440890000|2022-05-13 11:21:30|443.11|440.23|443.19|440.31|443.19|440.31|443.11|440.23|0
1652440900000|2022-05-13 11:21:40|443.26|440.38|443.26|440.38|443.26|440.38|443.26|440.38|0
1652440910000|2022-05-13 11:21:50|442.95|440.07|442.95|440.07|442.95|440.07|442.95|440.07|0
1652440930000|2022-05-13 11:22:10|442.88|440|442.65|439.77|442.88|440|442.65|439.77|0
1652440940000|2022-05-13 11:22:20|442.8|439.92|442.8|439.92|442.8|439.92|442.8|439.92|0
1652440950000|2022-05-13 11:22:30|442.65|439.77|442.65|439.77|442.65|439.77|442.65|439.77|0
1652440960000|2022-05-13 11:22:40|442.8|439.92|442.65|439.77|442.8|439.92|442.65|439.77|0
1652440970000|2022-05-13 11:22:50|442.34|439.46|442.34|439.46|442.34|439.46|442.34|439.46|0
1652440980000|2022-05-13 11:23:00|442.42|439.54|442.34|439.46|442.42|439.54|442.34|439.46|0
1652440990000|2022-05-13 11:23:10|442.49|439.61|442.73|439.85|442.73|439.85|442.49|439.61|0
1652441000000|2022-05-13 11:23:20|442.65|439.77|442.73|439.85|442.73|439.85|442.65|439.77|0
1652441010000|2022-05-13 11:23:30|442.8|439.92|442.8|439.92|442.8|439.92|442.8|439.92|0
1652441020000|2022-05-13 11:23:40|442.65|439.77|442.65|439.77|442.65|439.77|442.65|439.77|0
1652441030000|2022-05-13 11:23:50|442.8|439.92|442.73|439.85|442.8|439.92|442.73|439.85|0
1652441040000|2022-05-13 11:24:00|442.88|440|442.8|439.92|442.88|440|442.8|439.92|0
1652441050000|2022-05-13 11:24:10|442.88|440|442.8|439.92|442.88|440|442.8|439.92|0
1652441070000|2022-05-13 11:24:30|442.65|439.77|442.65|439.77|442.65|439.77|442.65|439.77|0
1652441080000|2022-05-13 11:24:40|442.49|439.61|442.49|439.61|442.49|439.61|442.49|439.61|0
1652441090000|2022-05-13 11:24:50|442.57|439.69|442.8|439.92|442.8|439.92|442.57|439.69|0
1652441100000|2022-05-13 11:25:00|442.65|439.77|442.65|439.77|442.65|439.77|442.49|439.61|0
1652441110000|2022-05-13 11:25:10|442.42|439.54|442.34|439.46|442.42|439.54|442.34|439.46|0
1652441130000|2022-05-13 11:25:30|442.27|439.39|442.49|439.61|442.49|439.61|442.27|439.39|0
1652441140000|2022-05-13 11:25:40|442.34|439.46|442.57|439.69|442.65|439.77|442.34|439.46|0
1652441150000|2022-05-13 11:25:50|442.65|439.77|442.65|439.77|442.8|439.92|442.65|439.77|0
1652441160000|2022-05-13 11:26:00|442.49|439.61|442.49|439.61|442.49|439.61|442.49|439.61|0
1652441170000|2022-05-13 11:26:10|442.34|439.46|442.34|439.46|442.34|439.46|442.34|439.46|0
1652441180000|2022-05-13 11:26:20|442.49|439.61|442.34|439.46|442.49|439.61|442.34|439.46|0
1652441190000|2022-05-13 11:26:30|442.49|439.61|442.49|439.61|442.49|439.61|442.49|439.61|0
1652441200000|2022-05-13 11:26:40|442.42|439.54|442.34|439.46|442.42|439.54|442.34|439.46|0
1652441210000|2022-05-13 11:26:50|442.19|439.31|442.03|439.15|442.19|439.31|442.03|439.15|0
1652441230000|2022-05-13 11:27:10|441.96|439.08|442.19|439.31|442.19|439.31|441.96|439.08|0
1652441240000|2022-05-13 11:27:20|442.11|439.23|442.19|439.31|442.19|439.31|442.03|439.15|0
1652441250000|2022-05-13 11:27:30|442.03|439.15|441.96|439.08|442.03|439.15|441.96|439.08|0
1652441260000|2022-05-13 11:27:40|441.88|439|442.03|439.15|442.03|439.15|441.88|439|0
1652441270000|2022-05-13 11:27:50|441.88|439|441.81|438.93|441.88|439|441.81|438.93|0
1652441280000|2022-05-13 11:28:00|441.73|438.85|441.58|438.7|441.73|438.85|441.42|438.54|0
1652441290000|2022-05-13 11:28:10|441.88|439|442.19|439.31|442.19|439.31|441.88|439|0
1652441300000|2022-05-13 11:28:20|442.34|439.46|442.8|439.92|442.8|439.92|442.34|439.46|0
1652441310000|2022-05-13 11:28:30|442.64|439.76|442.64|439.76|442.8|439.92|442.64|439.76|0
1652441320000|2022-05-13 11:28:40|442.49|439.61|442.49|439.61|442.49|439.61|442.49|439.61|0
1652441330000|2022-05-13 11:28:50|442.34|439.46|442.49|439.61|442.49|439.61|442.34|439.46|0
1652441340000|2022-05-13 11:29:00|442.64|439.76|442.8|439.92|442.8|439.92|442.49|439.61|0
1652441350000|2022-05-13 11:29:10|442.95|440.07|442.8|439.92|442.95|440.07|442.8|439.92|0
1652441360000|2022-05-13 11:29:20|442.72|439.84|442.49|439.61|442.8|439.92|442.49|439.61|0
1652441370000|2022-05-13 11:29:30|442.34|439.46|442.19|439.31|442.34|439.46|442.19|439.31|0
1652441380000|2022-05-13 11:29:40|442.03|439.15|441.96|439.08|442.03|439.15|441.88|439|0
1652441390000|2022-05-13 11:29:50|441.88|439|441.96|439.08|441.96|439.08|441.73|438.85|0
1652441400000|2022-05-13 11:30:00|441.88|439|441.73|438.85|441.88|439|441.73|438.85|0
1652441410000|2022-05-13 11:30:10|441.57|438.69|441.88|439|441.88|439|441.57|438.69|0
1652441420000|2022-05-13 11:30:20|442.03|439.15|442.03|439.15|442.03|439.15|442.03|439.15|0
1652441430000|2022-05-13 11:30:30|442.11|439.23|442.18|439.3|442.18|439.3|442.11|439.23|0
1652441440000|2022-05-13 11:30:40|442.34|439.46|442.34|439.46|442.34|439.46|442.26|439.38|0
1652441450000|2022-05-13 11:30:50|442.49|439.61|442.64|439.76|442.64|439.76|442.49|439.61|0
1652441460000|2022-05-13 11:31:00|442.57|439.69|442.34|439.46|442.57|439.69|442.18|439.3|0
1652441470000|2022-05-13 11:31:10|442.49|439.61|442.49|439.61|442.49|439.61|442.26|439.38|0
1652441480000|2022-05-13 11:31:20|442.8|439.92|442.49|439.61|442.8|439.92|442.49|439.61|0
1652441490000|2022-05-13 11:31:30|442.57|439.69|442.64|439.76|442.64|439.76|442.49|439.61|0
1652441500000|2022-05-13 11:31:40|442.49|439.61|442.34|439.46|442.49|439.61|442.34|439.46|0
1652441510000|2022-05-13 11:31:50|442.49|439.61|442.95|440.07|442.95|440.07|442.49|439.61|0
1652441520000|2022-05-13 11:32:00|442.8|439.92|442.34|439.46|442.8|439.92|442.34|439.46|0
1652441530000|2022-05-13 11:32:10|442.26|439.38|442.18|439.3|442.26|439.38|442.18|439.3|0
1652441540000|2022-05-13 11:32:20|442.03|439.15|442.18|439.3|442.18|439.3|442.03|439.15|0
1652441550000|2022-05-13 11:32:30|442.03|439.15|441.88|439|442.03|439.15|441.88|439|0
1652441560000|2022-05-13 11:32:40|441.96|439.08|442.11|439.23|442.11|439.23|441.96|439.08|0
1652441570000|2022-05-13 11:32:50|442.03|439.15|441.88|439|442.03|439.15|441.88|439|0
1652441580000|2022-05-13 11:33:00|441.73|438.85|441.5|438.62|441.73|438.85|441.5|438.62|0
1652441590000|2022-05-13 11:33:10|441.27|438.39|441.12|438.24|441.27|438.39|440.96|438.08|0
1652441600000|2022-05-13 11:33:20|441.19|438.31|440.96|438.08|441.19|438.31|440.96|438.08|0
1652441610000|2022-05-13 11:33:30|441.04|438.16|440.51|437.63|441.04|438.16|440.51|437.63|0
1652441620000|2022-05-13 11:33:40|440.35|437.47|440.35|437.47|440.35|437.47|440.35|437.47|0
1652441630000|2022-05-13 11:33:50|440.28|437.4|440.35|437.47|440.35|437.47|440.28|437.4|0
1652441640000|2022-05-13 11:34:00|440.51|437.63|440.13|437.25|440.51|437.63|440.13|437.25|0
1652441650000|2022-05-13 11:34:10|439.74|436.86|440.05|437.17|440.05|437.17|439.74|436.86|0
1652441660000|2022-05-13 11:34:20|440.2|437.32|439.9|437.02|440.2|437.32|439.9|437.02|0
1652441670000|2022-05-13 11:34:30|439.74|436.86|439.74|436.86|439.74|436.86|439.67|436.79|0
1652441680000|2022-05-13 11:34:40|439.67|436.79|439.44|436.56|439.67|436.79|439.44|436.56|0
1652441690000|2022-05-13 11:34:50|439.59|436.71|439.44|436.56|439.59|436.71|439.44|436.56|0
1652441700000|2022-05-13 11:35:00|439.37|436.49|439.29|436.41|439.44|436.56|439.29|436.41|0
1652441710000|2022-05-13 11:35:10|439.21|436.33|439.21|436.33|439.21|436.33|439.21|436.33|0
1652441720000|2022-05-13 11:35:20|439.29|436.41|439.14|436.26|439.29|436.41|438.98|436.1|0
1652441730000|2022-05-13 11:35:30|438.98|436.1|439.06|436.18|439.06|436.18|438.98|436.1|0
1652441740000|2022-05-13 11:35:40|439.14|436.26|439.14|436.26|439.29|436.41|439.14|436.26|0
1652441750000|2022-05-13 11:35:50|438.98|436.1|438.98|436.1|438.98|436.1|438.98|436.1|0
1652441760000|2022-05-13 11:36:00|439.14|436.26|439.14|436.26|439.14|436.26|439.06|436.18|0
1652441770000|2022-05-13 11:36:10|439.06|436.18|439.29|436.41|439.29|436.41|439.06|436.18|0
1652441780000|2022-05-13 11:36:20|439.44|436.56|439.29|436.41|439.44|436.56|439.29|436.41|0
1652441790000|2022-05-13 11:36:30|439.44|436.56|439.74|436.86|439.74|436.86|439.44|436.56|0
1652441800000|2022-05-13 11:36:40|439.59|436.71|439.74|436.86|439.74|436.86|439.59|436.71|0
1652441810000|2022-05-13 11:36:50|439.59|436.71|439.74|436.86|439.74|436.86|439.59|436.71|0
1652441820000|2022-05-13 11:37:00|439.44|436.56|439.37|436.49|439.44|436.56|439.37|436.49|0
1652441830000|2022-05-13 11:37:10|439.44|436.56|439.44|436.56|439.44|436.56|439.29|436.41|0
1652441840000|2022-05-13 11:37:20|439.29|436.41|439.59|436.71|439.59|436.71|439.29|436.41|0
1652441850000|2022-05-13 11:37:30|439.74|436.86|439.67|436.79|439.74|436.86|439.67|436.79|0
1652441860000|2022-05-13 11:37:40|439.59|436.71|439.44|436.56|439.59|436.71|439.44|436.56|0
1652441870000|2022-05-13 11:37:50|439.59|436.71|439.44|436.56|439.59|436.71|439.29|436.41|0
1652441880000|2022-05-13 11:38:00|439.59|436.71|439.44|436.56|439.59|436.71|439.44|436.56|0
1652441890000|2022-05-13 11:38:10|439.37|436.49|439.29|436.41|439.37|436.49|439.29|436.41|0
1652441900000|2022-05-13 11:38:20|439.44|436.56|439.44|436.56|439.44|436.56|439.44|436.56|0
1652441910000|2022-05-13 11:38:30|439.37|436.49|439.44|436.56|439.44|436.56|439.37|436.49|0
1652441920000|2022-05-13 11:38:40|439.59|436.71|439.29|436.41|439.59|436.71|439.29|436.41|0
1652441930000|2022-05-13 11:38:50|439.36|436.48|439.44|436.56|439.44|436.56|439.36|436.48|0
1652441940000|2022-05-13 11:39:00|439.29|436.41|439.21|436.33|439.29|436.41|439.21|436.33|0
1652441950000|2022-05-13 11:39:10|439.13|436.25|439.29|436.41|439.29|436.41|439.13|436.25|0
1652441960000|2022-05-13 11:39:20|439.59|436.71|439.44|436.56|439.59|436.71|439.44|436.56|0
1652441970000|2022-05-13 11:39:30|439.59|436.71|439.59|436.71|439.59|436.71|439.59|436.71|0
1652441980000|2022-05-13 11:39:40|439.74|436.86|439.89|437.01|439.89|437.01|439.74|436.86|0
1652441990000|2022-05-13 11:39:50|439.74|436.86|439.59|436.71|439.74|436.86|439.59|436.71|0
1652442000000|2022-05-13 11:40:00|439.52|436.64|439.74|436.86|439.74|436.86|439.52|436.64|0
1652442010000|2022-05-13 11:40:10|439.89|437.01|439.74|436.86|439.89|437.01|439.74|436.86|0
1652442020000|2022-05-13 11:40:20|439.67|436.79|439.74|436.86|439.74|436.86|439.67|436.79|0
1652442030000|2022-05-13 11:40:30|439.59|436.71|439.74|436.86|439.74|436.86|439.59|436.71|0
1652442040000|2022-05-13 11:40:40|439.89|437.01|439.89|437.01|439.89|437.01|439.89|437.01|0
1652442050000|2022-05-13 11:40:50|439.74|436.86|439.28|436.4|439.74|436.86|439.28|436.4|0
1652442060000|2022-05-13 11:41:00|439.13|436.25|439.13|436.25|439.13|436.25|439.13|436.25|0
1652442070000|2022-05-13 11:41:10|439.21|436.33|439.21|436.33|439.21|436.33|439.13|436.25|0
1652442080000|2022-05-13 11:41:20|439.13|436.25|439.13|436.25|439.13|436.25|439.13|436.25|0
1652442130000|2022-05-13 11:42:10|439.44|436.56|439.44|436.56|439.44|436.56|439.44|436.56|0
1652442140000|2022-05-13 11:42:20|439.28|436.4|439.28|436.4|439.28|436.4|439.28|436.4|0
1652442150000|2022-05-13 11:42:30|439.13|436.25|439.13|436.25|439.13|436.25|439.13|436.25|0
1652442160000|2022-05-13 11:42:40|438.98|436.1|438.98|436.1|438.98|436.1|438.98|436.1|0
1652442170000|2022-05-13 11:42:50|439.13|436.25|439.44|436.56|439.44|436.56|439.13|436.25|0
1652442190000|2022-05-13 11:43:10|439.28|436.4|439.44|436.56|439.44|436.56|439.28|436.4|0
1652442200000|2022-05-13 11:43:20|439.59|436.71|439.44|436.56|439.59|436.71|439.44|436.56|0
1652442210000|2022-05-13 11:43:30|439.13|436.25|439.13|436.25|439.13|436.25|439.13|436.25|0
1652442220000|2022-05-13 11:43:40|438.98|436.1|439.13|436.25|439.13|436.25|438.98|436.1|0
1652442230000|2022-05-13 11:43:50|439.28|436.4|439.59|436.71|439.59|436.71|439.28|436.4|0
1652442240000|2022-05-13 11:44:00|439.44|436.56|439.44|436.56|439.44|436.56|439.28|436.4|0
1652442250000|2022-05-13 11:44:10|439.51|436.63|439.28|436.4|439.51|436.63|439.28|436.4|0
1652442270000|2022-05-13 11:44:30|438.1|435.22|437.95|435.07|438.1|435.22|437.95|435.07|0
1652442280000|2022-05-13 11:44:40|437.49|434.61|437.34|434.46|437.49|434.61|437.34|434.46|0
1652442290000|2022-05-13 11:44:50|437.49|434.61|437.34|434.46|437.49|434.61|437.19|434.31|0
1652442300000|2022-05-13 11:45:00|437.49|434.61|437.65|434.77|437.65|434.77|437.49|434.61|0
1652442310000|2022-05-13 11:45:10|437.57|434.69|437.57|434.69|437.57|434.69|437.57|434.69|0
1652442320000|2022-05-13 11:45:20|437.49|434.61|437.65|434.77|437.65|434.77|437.49|434.61|0
1652442330000|2022-05-13 11:45:30|437.8|434.92|437.8|434.92|437.95|435.07|437.8|434.92|0
1652442340000|2022-05-13 11:45:40|437.95|435.07|437.95|435.07|437.95|435.07|437.95|435.07|0
1652442350000|2022-05-13 11:45:50|438.1|435.22|437.95|435.07|438.1|435.22|437.95|435.07|0
1652442360000|2022-05-13 11:46:00|438.1|435.22|437.95|435.07|438.1|435.22|437.95|435.07|0
1652442370000|2022-05-13 11:46:10|437.88|435|437.95|435.07|437.95|435.07|437.88|435|0
1652442380000|2022-05-13 11:46:20|438.03|435.15|438.56|435.68|438.56|435.68|438.03|435.15|0
1652442390000|2022-05-13 11:46:30|438.25|435.37|438.25|435.37|438.25|435.37|438.25|435.37|0
1652442420000|2022-05-13 11:47:00|438.1|435.22|438.25|435.37|438.25|435.37|438.1|435.22|0
1652442430000|2022-05-13 11:47:10|438.1|435.22|438.1|435.22|438.1|435.22|438.1|435.22|0
1652442440000|2022-05-13 11:47:20|437.8|434.92|437.95|435.07|437.95|435.07|437.8|434.92|0
1652442450000|2022-05-13 11:47:30|438.25|435.37|438.1|435.22|438.25|435.37|438.1|435.22|0
1652442460000|2022-05-13 11:47:40|438.25|435.37|438.41|435.53|438.56|435.68|438.25|435.37|0
1652442470000|2022-05-13 11:47:50|438.1|435.22|438.1|435.22|438.1|435.22|437.95|435.07|0
1652442480000|2022-05-13 11:48:00|437.88|435|437.8|434.92|437.95|435.07|437.8|434.92|0
1652442490000|2022-05-13 11:48:10|437.95|435.07|437.8|434.92|437.95|435.07|437.8|434.92|0
1652442500000|2022-05-13 11:48:20|437.95|435.07|437.8|434.92|437.95|435.07|437.8|434.92|0
1652442510000|2022-05-13 11:48:30|437.64|434.76|437.64|434.76|437.64|434.76|437.64|434.76|0
1652442520000|2022-05-13 11:48:40|437.49|434.61|437.49|434.61|437.49|434.61|437.49|434.61|0
1652442530000|2022-05-13 11:48:50|437.57|434.69|437.64|434.76|437.64|434.76|437.57|434.69|0
1652442540000|2022-05-13 11:49:00|437.8|434.92|437.8|434.92|437.8|434.92|437.8|434.92|0
1652442550000|2022-05-13 11:49:10|437.64|434.76|437.64|434.76|437.64|434.76|437.64|434.76|0
1652442560000|2022-05-13 11:49:20|437.49|434.61|437.19|434.31|437.49|434.61|437.19|434.31|0
1652442570000|2022-05-13 11:49:30|437.34|434.46|437.19|434.31|437.34|434.46|437.19|434.31|0
1652442580000|2022-05-13 11:49:40|435.97|433.09|436.28|433.4|436.43|433.55|435.97|433.09|0
1652442590000|2022-05-13 11:49:50|436.12|433.24|435.97|433.09|436.12|433.24|435.97|433.09|0
1652442600000|2022-05-13 11:50:00|436.28|433.4|436.12|433.24|436.28|433.4|436.12|433.24|0
1652442610000|2022-05-13 11:50:10|435.97|433.09|436.43|433.55|436.43|433.55|435.97|433.09|0
1652442620000|2022-05-13 11:50:20|436.58|433.7|436.88|434|436.88|434|436.43|433.55|0
1652442630000|2022-05-13 11:50:30|437.03|434.15|437.03|434.15|437.03|434.15|437.03|434.15|0
1652442640000|2022-05-13 11:50:40|436.88|434|436.88|434|436.88|434|436.88|434|0
1652442650000|2022-05-13 11:50:50|436.96|434.08|437.03|434.15|437.03|434.15|436.96|434.08|0
1652442660000|2022-05-13 11:51:00|437.19|434.31|437.57|434.69|437.57|434.69|437.19|434.31|0
1652442670000|2022-05-13 11:51:10|437.64|434.76|437.64|434.76|437.64|434.76|437.64|434.76|0
1652442680000|2022-05-13 11:51:20|437.57|434.69|437.49|434.61|437.64|434.76|437.49|434.61|0
1652442690000|2022-05-13 11:51:30|437.64|434.76|437.64|434.76|437.64|434.76|437.57|434.69|0
1652442700000|2022-05-13 11:51:40|437.79|434.91|437.79|434.91|437.79|434.91|437.79|434.91|0
1652442710000|2022-05-13 11:51:50|437.95|435.07|437.95|435.07|438.1|435.22|437.95|435.07|0
1652442720000|2022-05-13 11:52:00|438.1|435.22|437.95|435.07|438.1|435.22|437.95|435.07|0
1652442730000|2022-05-13 11:52:10|437.72|434.84|437.49|434.61|437.72|434.84|437.49|434.61|0
1652442740000|2022-05-13 11:52:20|437.57|434.69|437.34|434.46|437.57|434.69|437.34|434.46|0
1652442750000|2022-05-13 11:52:30|437.19|434.31|437.26|434.38|437.49|434.61|437.19|434.31|0
1652442760000|2022-05-13 11:52:40|437.34|434.46|436.88|434|437.34|434.46|436.88|434|0
1652442770000|2022-05-13 11:52:50|436.73|433.85|436.58|433.7|436.73|433.85|436.43|433.55|0
1652442780000|2022-05-13 11:53:00|436.43|433.55|436.73|433.85|436.73|433.85|436.43|433.55|0
1652442790000|2022-05-13 11:53:10|436.58|433.7|436.58|433.7|436.58|433.7|436.58|433.7|0
1652442800000|2022-05-13 11:53:20|436.73|433.85|436.73|433.85|436.73|433.85|436.73|433.85|0
1652442810000|2022-05-13 11:53:30|436.58|433.7|436.58|433.7|436.58|433.7|436.43|433.55|0
1652442820000|2022-05-13 11:53:40|436.43|433.55|436.43|433.55|436.43|433.55|436.43|433.55|0
1652442830000|2022-05-13 11:53:50|436.58|433.7|436.35|433.47|436.58|433.7|436.35|433.47|0
1652442840000|2022-05-13 11:54:00|436.43|433.55|435.97|433.09|436.43|433.55|435.97|433.09|0
1652442850000|2022-05-13 11:54:10|436.27|433.39|436.12|433.24|436.43|433.55|436.12|433.24|0
1652442860000|2022-05-13 11:54:20|435.97|433.09|436.12|433.24|436.12|433.24|435.97|433.09|0
1652442870000|2022-05-13 11:54:30|435.97|433.09|435.82|432.94|435.97|433.09|435.82|432.94|0
1652442880000|2022-05-13 11:54:40|436.12|433.24|436.27|433.39|436.43|433.55|436.12|433.24|0
1652442890000|2022-05-13 11:54:50|436.43|433.55|435.82|432.94|436.43|433.55|435.82|432.94|0
1652442900000|2022-05-13 11:55:00|435.67|432.79|435.67|432.79|435.67|432.79|435.67|432.79|0
1652442910000|2022-05-13 11:55:10|435.44|432.56|435.44|432.56|435.51|432.63|435.44|432.56|0
1652442920000|2022-05-13 11:55:20|435.51|432.63|435.67|432.79|435.67|432.79|435.51|432.63|0
1652442930000|2022-05-13 11:55:30|435.59|432.71|435.51|432.63|435.59|432.71|435.51|432.63|0
1652442940000|2022-05-13 11:55:40|435.36|432.48|435.36|432.48|435.51|432.63|435.36|432.48|0
1652442950000|2022-05-13 11:55:50|435.06|432.18|435.06|432.18|435.06|432.18|434.91|432.03|0
1652442960000|2022-05-13 11:56:00|434.91|432.03|434.91|432.03|434.91|432.03|434.76|431.88|0
1652442970000|2022-05-13 11:56:10|435.06|432.18|435.06|432.18|435.06|432.18|435.06|432.18|0
1652442980000|2022-05-13 11:56:20|434.91|432.03|434.91|432.03|434.91|432.03|434.91|432.03|0
1652443010000|2022-05-13 11:56:50|435.06|432.18|435.06|432.18|435.21|432.33|435.06|432.18|0
1652443020000|2022-05-13 11:57:00|434.91|432.03|435.21|432.33|435.21|432.33|434.91|432.03|0
1652443030000|2022-05-13 11:57:10|435.36|432.48|435.21|432.33|435.36|432.48|435.21|432.33|0
1652443040000|2022-05-13 11:57:20|435.06|432.18|435.06|432.18|435.14|432.26|435.06|432.18|0
1652443050000|2022-05-13 11:57:30|434.91|432.03|434.76|431.88|434.91|432.03|434.76|431.88|0
1652443060000|2022-05-13 11:57:40|433.39|430.51|431.13|428.25|433.39|430.51|430.83|427.95|0
1652443070000|2022-05-13 11:57:50|431.28|428.4|430.53|427.65|431.28|428.4|430.53|427.65|0
1652443080000|2022-05-13 11:58:00|430.68|427.8|431.06|428.18|431.06|428.18|430.68|427.8|0
1652443090000|2022-05-13 11:58:10|431.43|428.55|431.88|429|431.88|429|431.28|428.4|0
1652443100000|2022-05-13 11:58:20|432.18|429.3|431.88|429|432.18|429.3|431.88|429|0
1652443110000|2022-05-13 11:58:30|432.18|429.3|430.98|428.1|432.18|429.3|430.98|428.1|0
1652443120000|2022-05-13 11:58:40|431.06|428.18|430.53|427.65|431.06|428.18|430.53|427.65|0
1652443130000|2022-05-13 11:58:50|430.68|427.8|431.28|428.4|431.28|428.4|430.68|427.8|0
1652443140000|2022-05-13 11:59:00|431.13|428.25|431.43|428.55|431.43|428.55|431.13|428.25|0
1652443150000|2022-05-13 11:59:10|431.28|428.4|431.13|428.25|431.28|428.4|430.98|428.1|0
1652443160000|2022-05-13 11:59:20|431.36|428.48|431.51|428.63|431.58|428.7|431.36|428.48|0
1652443170000|2022-05-13 11:59:30|431.58|428.7|431.58|428.7|431.58|428.7|431.43|428.55|0
1652443180000|2022-05-13 11:59:40|431.73|428.85|431.28|428.4|431.73|428.85|431.28|428.4|0
1652443190000|2022-05-13 11:59:50|431.36|428.48|431.73|428.85|431.73|428.85|431.28|428.4|0
1652443200000|2022-05-13 12:00:00|431.28|428.4|430.98|428.1|431.43|428.55|430.98|428.1|0
1652443210000|2022-05-13 12:00:10|431.13|428.25|430.83|427.95|431.13|428.25|430.83|427.95|0
1652443220000|2022-05-13 12:00:20|430.98|428.1|430.53|427.65|431.13|428.25|430.53|427.65|0
1652443230000|2022-05-13 12:00:30|430.37|427.49|430.53|427.65|430.53|427.65|430.22|427.34|0
1652443240000|2022-05-13 12:00:40|430.37|427.49|430.53|427.65|430.53|427.65|430.37|427.49|0
1652443250000|2022-05-13 12:00:50|430.37|427.49|430.53|427.65|430.53|427.65|430.37|427.49|0
1652443260000|2022-05-13 12:01:00|430.37|427.49|430.45|427.57|430.45|427.57|430.22|427.34|0
1652443270000|2022-05-13 12:01:10|430.98|428.1|431.28|428.4|431.43|428.55|430.98|428.1|0
1652443280000|2022-05-13 12:01:20|431.51|428.63|431.51|428.63|431.51|428.63|431.51|428.63|0
1652443290000|2022-05-13 12:01:30|431.88|429|431.66|428.78|431.88|429|431.66|428.78|0
1652443300000|2022-05-13 12:01:40|431.58|428.7|431.73|428.85|431.73|428.85|431.43|428.55|0
1652443310000|2022-05-13 12:01:50|431.58|428.7|431.73|428.85|431.73|428.85|431.58|428.7|0
1652443320000|2022-05-13 12:02:00|431.81|428.93|432.03|429.15|432.03|429.15|431.81|428.93|0
1652443330000|2022-05-13 12:02:10|432.18|429.3|432.33|429.45|432.33|429.45|432.18|429.3|0
1652443340000|2022-05-13 12:02:20|432.41|429.53|432.33|429.45|432.48|429.6|432.18|429.3|0
1652443350000|2022-05-13 12:02:30|432.48|429.6|432.64|429.76|432.64|429.76|432.48|429.6|0
1652443360000|2022-05-13 12:02:40|432.79|429.91|432.64|429.76|432.79|429.91|432.64|429.76|0
1652443370000|2022-05-13 12:02:50|432.94|430.06|432.94|430.06|432.94|430.06|432.79|429.91|0
1652443380000|2022-05-13 12:03:00|433.09|430.21|433.54|430.66|433.54|430.66|433.09|430.21|0
1652443390000|2022-05-13 12:03:10|433.39|430.51|433.32|430.44|433.39|430.51|433.17|430.29|0
1652443400000|2022-05-13 12:03:20|433.24|430.36|433.24|430.36|433.24|430.36|433.24|430.36|0
1652443410000|2022-05-13 12:03:30|433.32|430.44|433.69|430.81|433.69|430.81|433.32|430.44|0
1652443420000|2022-05-13 12:03:40|433.54|430.66|433.39|430.51|433.54|430.66|433.39|430.51|0
1652443430000|2022-05-13 12:03:50|433.54|430.66|433.47|430.59|433.54|430.66|433.47|430.59|0
1652443440000|2022-05-13 12:04:00|433.24|430.36|433.39|430.51|433.39|430.51|433.24|430.36|0
1652443450000|2022-05-13 12:04:10|432.48|429.6|432.94|430.06|432.94|430.06|432.48|429.6|0
1652443460000|2022-05-13 12:04:20|432.63|429.75|432.79|429.91|432.79|429.91|432.48|429.6|0
1652443470000|2022-05-13 12:04:30|432.94|430.06|432.94|430.06|432.94|430.06|432.94|430.06|0
1652443480000|2022-05-13 12:04:40|432.86|429.98|433.39|430.51|433.39|430.51|432.79|429.91|0
1652443490000|2022-05-13 12:04:50|433.24|430.36|433.54|430.66|433.69|430.81|433.24|430.36|0
1652443500000|2022-05-13 12:05:00|433.69|430.81|433.54|430.66|433.69|430.81|433.54|430.66|0
1652443510000|2022-05-13 12:05:10|433.84|430.96|433.84|430.96|433.84|430.96|433.69|430.81|0
1652443520000|2022-05-13 12:05:20|433.62|430.74|434.15|431.27|434.15|431.27|433.62|430.74|0
1652443530000|2022-05-13 12:05:30|433.84|430.96|433.84|430.96|433.99|431.11|433.84|430.96|0
1652443540000|2022-05-13 12:05:40|433.99|431.11|433.99|431.11|434.15|431.27|433.99|431.11|0
1652443550000|2022-05-13 12:05:50|433.84|430.96|434.15|431.27|434.15|431.27|433.84|430.96|0
1652443560000|2022-05-13 12:06:00|434.07|431.19|434.45|431.57|434.6|431.72|434.07|431.19|0
1652443570000|2022-05-13 12:06:10|434.3|431.42|434.3|431.42|434.3|431.42|434.3|431.42|0
1652443580000|2022-05-13 12:06:20|434.15|431.27|434.15|431.27|434.15|431.27|433.99|431.11|0
1652443590000|2022-05-13 12:06:30|433.84|430.96|433.99|431.11|434.07|431.19|433.84|430.96|0
1652443600000|2022-05-13 12:06:40|433.84|430.96|433.99|431.11|433.99|431.11|433.84|430.96|0
1652443610000|2022-05-13 12:06:50|434.15|431.27|434.15|431.27|434.15|431.27|434.15|431.27|0
1652443620000|2022-05-13 12:07:00|434.3|431.42|434.15|431.27|434.3|431.42|434.15|431.27|0
1652443630000|2022-05-13 12:07:10|434.3|431.42|434.15|431.27|434.3|431.42|434.15|431.27|0
1652443640000|2022-05-13 12:07:20|434.45|431.57|434.6|431.72|434.6|431.72|434.45|431.57|0
1652443650000|2022-05-13 12:07:30|434.38|431.5|434.07|431.19|434.38|431.5|434.07|431.19|0
1652443660000|2022-05-13 12:07:40|433.99|431.11|433.99|431.11|433.99|431.11|433.92|431.04|0
1652443670000|2022-05-13 12:07:50|433.92|431.04|433.92|431.04|433.92|431.04|433.92|431.04|0
1652443680000|2022-05-13 12:08:00|433.99|431.11|433.84|430.96|434.14|431.26|433.84|430.96|0
1652443690000|2022-05-13 12:08:10|433.99|431.11|433.84|430.96|433.99|431.11|433.84|430.96|0
1652443700000|2022-05-13 12:08:20|434.14|431.26|433.92|431.04|434.14|431.26|433.84|430.96|0
1652443710000|2022-05-13 12:08:30|433.84|430.96|433.69|430.81|433.99|431.11|433.69|430.81|0
1652443720000|2022-05-13 12:08:40|433.54|430.66|433.16|430.28|433.54|430.66|433.09|430.21|0
1652443730000|2022-05-13 12:08:50|432.63|429.75|433.24|430.36|433.24|430.36|432.63|429.75|0
1652443740000|2022-05-13 12:09:00|433.09|430.21|433.24|430.36|433.39|430.51|433.09|430.21|0
1652443750000|2022-05-13 12:09:10|433.39|430.51|433.09|430.21|433.39|430.51|433.09|430.21|0
1652443760000|2022-05-13 12:09:20|433.39|430.51|433.24|430.36|433.39|430.51|433.24|430.36|0
1652443770000|2022-05-13 12:09:30|433.16|430.28|433.39|430.51|433.39|430.51|433.16|430.28|0
1652443780000|2022-05-13 12:09:40|433.54|430.66|433.39|430.51|433.54|430.66|433.39|430.51|0
1652443790000|2022-05-13 12:09:50|433.54|430.66|433.54|430.66|433.54|430.66|433.47|430.59|0
1652443800000|2022-05-13 12:10:00|433.39|430.51|433.24|430.36|433.39|430.51|433.24|430.36|0
1652443810000|2022-05-13 12:10:10|433.54|430.66|433.54|430.66|433.54|430.66|433.54|430.66|0
1652443820000|2022-05-13 12:10:20|433.39|430.51|433.39|430.51|433.39|430.51|433.24|430.36|0
1652443830000|2022-05-13 12:10:30|433.24|430.36|433.54|430.66|433.54|430.66|433.24|430.36|0
1652443840000|2022-05-13 12:10:40|433.69|430.81|433.39|430.51|433.69|430.81|433.39|430.51|0
1652443850000|2022-05-13 12:10:50|433.47|430.59|433.54|430.66|433.54|430.66|433.39|430.51|0
1652443860000|2022-05-13 12:11:00|433.47|430.59|433.54|430.66|433.54|430.66|433.47|430.59|0
1652443870000|2022-05-13 12:11:10|433.62|430.74|433.69|430.81|433.69|430.81|433.62|430.74|0
1652443880000|2022-05-13 12:11:20|433.62|430.74|433.54|430.66|433.84|430.96|433.54|430.66|0
1652443890000|2022-05-13 12:11:30|433.62|430.74|433.54|430.66|433.62|430.74|433.54|430.66|0
1652443900000|2022-05-13 12:11:40|433.62|430.74|434.14|431.26|434.29|431.41|433.62|430.74|0
1652443910000|2022-05-13 12:11:50|433.99|431.11|433.99|431.11|433.99|431.11|433.99|431.11|0
1652443920000|2022-05-13 12:12:00|433.84|430.96|433.84|430.96|433.84|430.96|433.84|430.96|0
1652443930000|2022-05-13 12:12:10|433.69|430.81|433.84|430.96|433.84|430.96|433.69|430.81|0
1652443940000|2022-05-13 12:12:20|433.69|430.81|433.69|430.81|433.69|430.81|433.69|430.81|0
1652443950000|2022-05-13 12:12:30|433.77|430.89|433.84|430.96|433.84|430.96|433.77|430.89|0
1652443960000|2022-05-13 12:12:40|433.69|430.81|433.99|431.11|433.99|431.11|433.69|430.81|0
1652443970000|2022-05-13 12:12:50|434.14|431.26|434.29|431.41|434.29|431.41|434.14|431.26|0
1652443980000|2022-05-13 12:13:00|434.14|431.26|434.29|431.41|434.29|431.41|434.14|431.26|0
1652443990000|2022-05-13 12:13:10|434.14|431.26|434.6|431.72|434.6|431.72|434.14|431.26|0
1652444000000|2022-05-13 12:13:20|434.75|431.87|435.84|432.96|435.84|432.96|434.75|431.87|0
1652444010000|2022-05-13 12:13:30|435.69|432.81|433.32|430.44|435.69|432.81|433.32|430.44|0
1652444020000|2022-05-13 12:13:40|433.47|430.59|433.47|430.59|433.47|430.59|433.47|430.59|0
1652444030000|2022-05-13 12:13:50|433.17|430.29|433.62|430.74|433.62|430.74|433.17|430.29|0
1652444040000|2022-05-13 12:14:00|433.47|430.59|433.32|430.44|433.47|430.59|433.32|430.44|0
1652444050000|2022-05-13 12:14:10|433.91|431.03|434.51|431.63|434.82|431.94|433.91|431.03|0
1652444060000|2022-05-13 12:14:20|434.36|431.48|434.66|431.78|434.66|431.78|434.36|431.48|0
1652444070000|2022-05-13 12:14:30|434.97|432.09|434.97|432.09|434.97|432.09|434.82|431.94|0
1652444080000|2022-05-13 12:14:40|435.12|432.24|435.12|432.24|435.12|432.24|434.66|431.78|0
1652444090000|2022-05-13 12:14:50|435.05|432.17|434.82|431.94|435.05|432.17|434.82|431.94|0
1652444100000|2022-05-13 12:15:00|434.66|431.78|435.12|432.24|435.12|432.24|434.66|431.78|0
1652444110000|2022-05-13 12:15:10|435.05|432.17|435.27|432.39|435.27|432.39|435.05|432.17|0
1652444120000|2022-05-13 12:15:20|435.12|432.24|434.66|431.78|435.12|432.24|434.66|431.78|0
1652444130000|2022-05-13 12:15:30|434.81|431.93|434.51|431.63|434.81|431.93|434.51|431.63|0
1652444140000|2022-05-13 12:15:40|434.36|431.48|434.36|431.48|434.36|431.48|434.21|431.33|0
1652444150000|2022-05-13 12:15:50|434.21|431.33|434.06|431.18|434.21|431.33|434.06|431.18|0
1652444160000|2022-05-13 12:16:00|434.21|431.33|434.66|431.78|434.66|431.78|434.21|431.33|0
1652444170000|2022-05-13 12:16:10|434.51|431.63|434.66|431.78|434.66|431.78|434.51|431.63|0
1652444180000|2022-05-13 12:16:20|434.36|431.48|434.06|431.18|434.36|431.48|434.06|431.18|0
1652444190000|2022-05-13 12:16:30|433.83|430.95|433.76|430.88|433.83|430.95|433.76|430.88|0
1652444200000|2022-05-13 12:16:40|433.6|430.72|433.3|430.42|433.6|430.72|433.3|430.42|0
1652444210000|2022-05-13 12:16:50|433.45|430.57|433.6|430.72|433.6|430.72|433.45|430.57|0
1652444220000|2022-05-13 12:17:00|433.45|430.57|433.15|430.27|433.45|430.57|433|430.12|0
1652444230000|2022-05-13 12:17:10|433.45|430.57|433.45|430.57|433.45|430.57|433.3|430.42|0
1652444240000|2022-05-13 12:17:20|433.15|430.27|432.4|429.52|433.15|430.27|432.4|429.52|0
1652444250000|2022-05-13 12:17:30|432.7|429.82|432.55|429.67|432.7|429.82|432.55|429.67|0
1652444260000|2022-05-13 12:17:40|432.4|429.52|432.4|429.52|432.4|429.52|432.4|429.52|0
1652444270000|2022-05-13 12:17:50|432.55|429.67|432.7|429.82|432.7|429.82|432.55|429.67|0
1652444280000|2022-05-13 12:18:00|433|430.12|432.85|429.97|433|430.12|432.85|429.97|0
1652444290000|2022-05-13 12:18:10|433|430.12|432.85|429.97|433|430.12|432.85|429.97|0
1652444300000|2022-05-13 12:18:20|432.93|430.05|433|430.12|433|430.12|432.93|430.05|0
1652444320000|2022-05-13 12:18:40|433.15|430.27|433.15|430.27|433.15|430.27|433|430.12|0
1652444330000|2022-05-13 12:18:50|433|430.12|433|430.12|433|430.12|432.85|429.97|0
1652444340000|2022-05-13 12:19:00|433.15|430.27|433.15|430.27|433.15|430.27|433|430.12|0
1652444350000|2022-05-13 12:19:10|433.3|430.42|433|430.12|433.3|430.42|433|430.12|0
1652444360000|2022-05-13 12:19:20|433.08|430.2|433.08|430.2|433.08|430.2|433.08|430.2|0
1652444370000|2022-05-13 12:19:30|433.15|430.27|433|430.12|433.15|430.27|433|430.12|0
1652444380000|2022-05-13 12:19:40|433.08|430.2|432.93|430.05|433.08|430.2|432.85|429.97|0
1652444390000|2022-05-13 12:19:50|433|430.12|433.3|430.42|433.3|430.42|433|430.12|0
1652444400000|2022-05-13 12:20:00|433.38|430.5|433.38|430.5|433.38|430.5|433.15|430.27|0
1652444410000|2022-05-13 12:20:10|433.53|430.65|433.45|430.57|433.53|430.65|433.3|430.42|0
1652444420000|2022-05-13 12:20:20|433.3|430.42|433.45|430.57|433.45|430.57|433.15|430.27|0
1652444430000|2022-05-13 12:20:30|433.15|430.27|433.45|430.57|433.45|430.57|433.15|430.27|0
1652444440000|2022-05-13 12:20:40|433.38|430.5|433.3|430.42|433.38|430.5|433.3|430.42|0
1652444450000|2022-05-13 12:20:50|433.15|430.27|432.85|429.97|433.15|430.27|432.85|429.97|0
1652444460000|2022-05-13 12:21:00|432.55|429.67|432.85|429.97|432.85|429.97|432.55|429.67|0
1652444470000|2022-05-13 12:21:10|433.15|430.27|433.23|430.35|433.23|430.35|433.15|430.27|0
1652444480000|2022-05-13 12:21:20|433.3|430.42|432.85|429.97|433.3|430.42|432.85|429.97|0
1652444490000|2022-05-13 12:21:30|433.3|430.42|433.3|430.42|433.3|430.42|433.15|430.27|0
1652444500000|2022-05-13 12:21:40|433.15|430.27|433.3|430.42|433.3|430.42|433.15|430.27|0
1652444510000|2022-05-13 12:21:50|433.6|430.72|433.75|430.87|433.75|430.87|433.6|430.72|0
1652444520000|2022-05-13 12:22:00|433.9|431.02|433.9|431.02|433.9|431.02|433.9|431.02|0
1652444530000|2022-05-13 12:22:10|434.06|431.18|434.21|431.33|434.21|431.33|433.9|431.02|0
1652444540000|2022-05-13 12:22:20|433.9|431.02|433.6|430.72|433.9|431.02|433.6|430.72|0
1652444550000|2022-05-13 12:22:30|433.75|430.87|433.6|430.72|433.75|430.87|433.6|430.72|0
1652444560000|2022-05-13 12:22:40|433.75|430.87|433.68|430.8|433.75|430.87|433.45|430.57|0
1652444570000|2022-05-13 12:22:50|433.75|430.87|433.75|430.87|433.98|431.1|433.75|430.87|0
1652444580000|2022-05-13 12:23:00|433.68|430.8|433.75|430.87|433.75|430.87|433.68|430.8|0
1652444590000|2022-05-13 12:23:10|433.45|430.57|433.75|430.87|433.75|430.87|433.45|430.57|0
1652444600000|2022-05-13 12:23:20|433.68|430.8|433.68|430.8|433.68|430.8|433.68|430.8|0
1652444610000|2022-05-13 12:23:30|433.9|431.02|433.9|431.02|433.9|431.02|433.9|431.02|0
1652444620000|2022-05-13 12:23:40|434.06|431.18|434.21|431.33|434.21|431.33|434.06|431.18|0
1652444640000|2022-05-13 12:24:00|434.36|431.48|434.66|431.78|434.66|431.78|434.36|431.48|0
1652444650000|2022-05-13 12:24:10|434.51|431.63|434.51|431.63|434.66|431.78|434.51|431.63|0
1652444660000|2022-05-13 12:24:20|434.59|431.71|434.96|432.08|435.11|432.23|434.51|431.63|0
1652444670000|2022-05-13 12:24:30|435.11|432.23|434.81|431.93|435.11|432.23|434.81|431.93|0
1652444680000|2022-05-13 12:24:40|434.96|432.08|435.11|432.23|435.11|432.23|434.96|432.08|0
1652444690000|2022-05-13 12:24:50|434.89|432.01|434.74|431.86|434.89|432.01|434.74|431.86|0
1652444700000|2022-05-13 12:25:00|434.66|431.78|435.11|432.23|435.11|432.23|434.66|431.78|0
1652444710000|2022-05-13 12:25:10|435.26|432.38|435.34|432.46|435.42|432.54|435.26|432.38|0
1652444720000|2022-05-13 12:25:20|435.26|432.38|435.04|432.16|435.26|432.38|435.04|432.16|0
1652444730000|2022-05-13 12:25:30|434.96|432.08|435.11|432.23|435.26|432.38|434.96|432.08|0
1652444740000|2022-05-13 12:25:40|435.26|432.38|435.42|432.54|435.57|432.69|435.26|432.38|0
1652444750000|2022-05-13 12:25:50|435.34|432.46|435.26|432.38|435.34|432.46|435.26|432.38|0
1652444760000|2022-05-13 12:26:00|435.34|432.46|435.42|432.54|435.42|432.54|435.26|432.38|0
1652444770000|2022-05-13 12:26:10|435.49|432.61|435.42|432.54|435.49|432.61|435.42|432.54|0
1652444780000|2022-05-13 12:26:20|435.11|432.23|435.11|432.23|435.11|432.23|435.11|432.23|0
1652444800000|2022-05-13 12:26:40|435.04|432.16|435.11|432.23|435.11|432.23|434.96|432.08|0
1652444810000|2022-05-13 12:26:50|434.96|432.08|434.66|431.78|434.96|432.08|434.66|431.78|0
1652444820000|2022-05-13 12:27:00|434.81|431.93|435.11|432.23|435.26|432.38|434.81|431.93|0
1652444830000|2022-05-13 12:27:10|434.96|432.08|435.11|432.23|435.11|432.23|434.96|432.08|0
1652444840000|2022-05-13 12:27:20|435.19|432.31|435.19|432.31|435.19|432.31|435.19|432.31|0
1652444850000|2022-05-13 12:27:30|435.11|432.23|435.26|432.38|435.42|432.54|435.11|432.23|0
1652444860000|2022-05-13 12:27:40|435.11|432.23|435.26|432.38|435.26|432.38|435.11|432.23|0
1652444870000|2022-05-13 12:27:50|435.34|432.46|435.34|432.46|435.34|432.46|435.26|432.38|0
1652444880000|2022-05-13 12:28:00|435.42|432.54|435.41|432.53|435.49|432.61|435.41|432.53|0
1652444890000|2022-05-13 12:28:10|435.57|432.69|435.41|432.53|435.57|432.69|435.41|432.53|0
1652444900000|2022-05-13 12:28:20|435.57|432.69|435.57|432.69|435.57|432.69|435.57|432.69|0
1652444910000|2022-05-13 12:28:30|435.26|432.38|435.26|432.38|435.26|432.38|435.26|432.38|0
1652444920000|2022-05-13 12:28:40|435.34|432.46|435.26|432.38|435.41|432.53|435.26|432.38|0
1652444930000|2022-05-13 12:28:50|435.11|432.23|435.11|432.23|435.11|432.23|435.04|432.16|0
1652444940000|2022-05-13 12:29:00|435.04|432.16|435.26|432.38|435.26|432.38|435.04|432.16|0
1652444950000|2022-05-13 12:29:10|435.11|432.23|435.11|432.23|435.11|432.23|434.96|432.08|0
1652444960000|2022-05-13 12:29:20|435.26|432.38|435.11|432.23|435.26|432.38|435.11|432.23|0
1652444970000|2022-05-13 12:29:30|435.34|432.46|435.26|432.38|435.34|432.46|435.26|432.38|0
1652444980000|2022-05-13 12:29:40|435.11|432.23|434.96|432.08|435.11|432.23|434.96|432.08|0
1652444990000|2022-05-13 12:29:50|434.89|432.01|434.81|431.93|434.96|432.08|434.81|431.93|0
1652445000000|2022-05-13 12:30:00|434.89|432.01|434.35|431.47|434.96|432.08|434.35|431.47|0
1652445010000|2022-05-13 12:30:10|433.9|431.02|434.51|431.63|434.51|431.63|433.9|431.02|0
1652445020000|2022-05-13 12:30:20|434.35|431.47|433.75|430.87|434.35|431.47|433.75|430.87|0
1652445030000|2022-05-13 12:30:30|433.15|430.27|432.54|429.66|433.15|430.27|432.54|429.66|0
1652445040000|2022-05-13 12:30:40|432.84|429.96|434.05|431.17|434.2|431.32|432.84|429.96|0
1652445050000|2022-05-13 12:30:50|433.98|431.1|434.51|431.63|434.51|431.63|433.9|431.02|0
1652445060000|2022-05-13 12:31:00|434.66|431.78|434.05|431.17|434.66|431.78|434.05|431.17|0
1652445070000|2022-05-13 12:31:10|434.2|431.32|434.35|431.47|434.35|431.47|434.2|431.32|0
1652445080000|2022-05-13 12:31:20|434.51|431.63|433.6|430.72|434.51|431.63|433.6|430.72|0
1652445090000|2022-05-13 12:31:30|433.38|430.5|433.45|430.57|433.45|430.57|433.3|430.42|0
1652445100000|2022-05-13 12:31:40|433.3|430.42|433.45|430.57|433.45|430.57|433.15|430.27|0
1652445110000|2022-05-13 12:31:50|433.3|430.42|433.9|431.02|433.9|431.02|433.3|430.42|0
1652445120000|2022-05-13 12:32:00|434.05|431.17|433.75|430.87|434.05|431.17|433.75|430.87|0
1652445130000|2022-05-13 12:32:10|433.6|430.72|433.45|430.57|433.75|430.87|433.45|430.57|0
1652445140000|2022-05-13 12:32:20|433.53|430.65|433.68|430.8|433.68|430.8|433.53|430.65|0
1652445150000|2022-05-13 12:32:30|433.75|430.87|433.75|430.87|433.75|430.87|433.75|430.87|0
1652445160000|2022-05-13 12:32:40|433.6|430.72|433.53|430.65|433.6|430.72|433.53|430.65|0
1652445170000|2022-05-13 12:32:50|433.3|430.42|433.3|430.42|433.3|430.42|433.3|430.42|0
1652445180000|2022-05-13 12:33:00|433.22|430.34|433.14|430.26|433.22|430.34|433.14|430.26|0
1652445190000|2022-05-13 12:33:10|433.22|430.34|433.3|430.42|433.3|430.42|433.22|430.34|0
1652445200000|2022-05-13 12:33:20|433.37|430.49|433.53|430.65|433.6|430.72|433.37|430.49|0
1652445210000|2022-05-13 12:33:30|433.45|430.57|433.68|430.8|433.68|430.8|433.45|430.57|0
1652445220000|2022-05-13 12:33:40|433.53|430.65|433.53|430.65|433.53|430.65|433.53|430.65|0
1652445230000|2022-05-13 12:33:50|433.52|430.64|433.52|430.64|433.6|430.72|433.52|430.64|0
1652445240000|2022-05-13 12:34:00|433.45|430.57|433.3|430.42|433.45|430.57|433.3|430.42|0
1652445250000|2022-05-13 12:34:10|433.14|430.26|432.24|429.36|433.14|430.26|431.94|429.06|0
1652445260000|2022-05-13 12:34:20|432.39|429.51|432.32|429.44|432.39|429.51|432.24|429.36|0
1652445270000|2022-05-13 12:34:30|432.24|429.36|432.39|429.51|432.39|429.51|432.24|429.36|0
1652445280000|2022-05-13 12:34:40|432.69|429.81|432.54|429.66|432.77|429.89|432.54|429.66|0
1652445290000|2022-05-13 12:34:50|432.39|429.51|432.17|429.29|432.39|429.51|432.02|429.14|0
1652445300000|2022-05-13 12:35:00|432.09|429.21|432.24|429.36|432.24|429.36|432.09|429.21|0
1652445310000|2022-05-13 12:35:10|432.39|429.51|432.09|429.21|432.39|429.51|432.09|429.21|0
1652445320000|2022-05-13 12:35:20|432.24|429.36|432.24|429.36|432.24|429.36|432.09|429.21|0
1652445330000|2022-05-13 12:35:30|432.09|429.21|431.94|429.06|432.09|429.21|431.94|429.06|0
1652445340000|2022-05-13 12:35:40|432.09|429.21|432.09|429.21|432.09|429.21|432.02|429.14|0
1652445350000|2022-05-13 12:35:50|432.17|429.29|432.09|429.21|432.24|429.36|432.09|429.21|0
1652445360000|2022-05-13 12:36:00|432.24|429.36|432.69|429.81|432.69|429.81|432.24|429.36|0
1652445370000|2022-05-13 12:36:10|432.39|429.51|432.24|429.36|432.39|429.51|432.24|429.36|0
1652445380000|2022-05-13 12:36:20|432.09|429.21|432.09|429.21|432.09|429.21|431.94|429.06|0
1652445390000|2022-05-13 12:36:30|431.94|429.06|432.09|429.21|432.09|429.21|431.94|429.06|0
1652445400000|2022-05-13 12:36:40|432.24|429.36|432.54|429.66|432.54|429.66|432.24|429.36|0
1652445410000|2022-05-13 12:36:50|432.69|429.81|432.54|429.66|432.84|429.96|432.54|429.66|0
1652445420000|2022-05-13 12:37:00|432.39|429.51|432.47|429.59|432.47|429.59|432.39|429.51|0
1652445430000|2022-05-13 12:37:10|432.39|429.51|432.24|429.36|432.54|429.66|432.24|429.36|0
1652445460000|2022-05-13 12:37:40|432.32|429.44|432.39|429.51|432.39|429.51|432.24|429.36|0
1652445470000|2022-05-13 12:37:50|432.69|429.81|432.69|429.81|432.69|429.81|432.69|429.81|0
1652445480000|2022-05-13 12:38:00|432.54|429.66|432.69|429.81|432.69|429.81|432.54|429.66|0
1652445490000|2022-05-13 12:38:10|432.54|429.66|432.84|429.96|432.99|430.11|432.54|429.66|0
1652445500000|2022-05-13 12:38:20|432.77|429.89|432.69|429.81|432.77|429.89|432.69|429.81|0
1652445510000|2022-05-13 12:38:30|432.54|429.66|432.39|429.51|432.54|429.66|432.39|429.51|0
1652445520000|2022-05-13 12:38:40|432.47|429.59|432.24|429.36|432.54|429.66|432.24|429.36|0
1652445550000|2022-05-13 12:39:10|432.39|429.51|432.24|429.36|432.47|429.59|432.24|429.36|0
1652445560000|2022-05-13 12:39:20|432.54|429.66|432.54|429.66|432.54|429.66|432.54|429.66|0
1652445570000|2022-05-13 12:39:30|432.84|429.96|432.69|429.81|432.84|429.96|432.69|429.81|0
1652445580000|2022-05-13 12:39:40|432.84|429.96|432.54|429.66|432.84|429.96|432.54|429.66|0
1652445590000|2022-05-13 12:39:50|432.69|429.81|432.69|429.81|432.69|429.81|432.69|429.81|0
1652445600000|2022-05-13 12:40:00|432.54|429.66|432.47|429.59|432.54|429.66|432.39|429.51|0
1652445610000|2022-05-13 12:40:10|432.54|429.66|432.84|429.96|432.84|429.96|432.54|429.66|0
1652445630000|2022-05-13 12:40:30|432.69|429.81|432.99|430.11|432.99|430.11|432.69|429.81|0
1652445640000|2022-05-13 12:40:40|433.14|430.26|433.82|430.94|433.82|430.94|433.14|430.26|0
1652445650000|2022-05-13 12:40:50|433.97|431.09|433.97|431.09|433.97|431.09|433.97|431.09|0
1652445670000|2022-05-13 12:41:10|434.12|431.24|434.27|431.39|434.27|431.39|434.12|431.24|0
1652445680000|2022-05-13 12:41:20|434.42|431.54|434.57|431.69|434.57|431.69|434.27|431.39|0
1652445690000|2022-05-13 12:41:30|434.65|431.77|434.65|431.77|434.65|431.77|434.65|431.77|0
1652445700000|2022-05-13 12:41:40|434.27|431.39|434.27|431.39|434.27|431.39|434.27|431.39|0
1652445710000|2022-05-13 12:41:50|434.42|431.54|434.42|431.54|434.42|431.54|434.42|431.54|0
1652445720000|2022-05-13 12:42:00|434.27|431.39|434.12|431.24|434.27|431.39|434.12|431.24|0
1652445730000|2022-05-13 12:42:10|433.97|431.09|433.81|430.93|433.97|431.09|433.81|430.93|0
1652445740000|2022-05-13 12:42:20|434.12|431.24|434.42|431.54|434.42|431.54|434.12|431.24|0
1652445750000|2022-05-13 12:42:30|434.57|431.69|434.72|431.84|434.72|431.84|434.57|431.69|0
1652445760000|2022-05-13 12:42:40|434.57|431.69|434.42|431.54|434.57|431.69|434.27|431.39|0
1652445770000|2022-05-13 12:42:50|434.27|431.39|434.35|431.47|434.42|431.54|434.27|431.39|0
1652445780000|2022-05-13 12:43:00|434.42|431.54|434.87|431.99|434.87|431.99|434.42|431.54|0
1652445790000|2022-05-13 12:43:10|435.02|432.14|434.65|431.77|435.02|432.14|434.65|431.77|0
1652445800000|2022-05-13 12:43:20|434.42|431.54|434.27|431.39|434.42|431.54|434.27|431.39|0
1652445810000|2022-05-13 12:43:30|434.19|431.31|434.12|431.24|434.19|431.31|434.12|431.24|0
1652445820000|2022-05-13 12:43:40|434.27|431.39|433.96|431.08|434.27|431.39|433.96|431.08|0
1652445830000|2022-05-13 12:43:50|434.04|431.16|433.81|430.93|434.04|431.16|433.81|430.93|0
1652445840000|2022-05-13 12:44:00|433.96|431.08|434.27|431.39|434.27|431.39|433.96|431.08|0
1652445850000|2022-05-13 12:44:10|434.12|431.24|433.81|430.93|434.12|431.24|433.81|430.93|0
1652445860000|2022-05-13 12:44:20|433.96|431.08|434.12|431.24|434.12|431.24|433.96|431.08|0
1652445870000|2022-05-13 12:44:30|434.27|431.39|434.34|431.46|434.34|431.46|434.27|431.39|0
1652445880000|2022-05-13 12:44:40|434.42|431.54|434.42|431.54|434.42|431.54|434.27|431.39|0
1652445890000|2022-05-13 12:44:50|434.27|431.39|434.27|431.39|434.27|431.39|434.27|431.39|0
1652445900000|2022-05-13 12:45:00|434.12|431.24|434.12|431.24|434.12|431.24|433.96|431.08|0
1652445910000|2022-05-13 12:45:10|433.96|431.08|433.96|431.08|433.96|431.08|433.81|430.93|0
1652445920000|2022-05-13 12:45:20|433.81|430.93|433.96|431.08|433.96|431.08|433.81|430.93|0
1652445930000|2022-05-13 12:45:30|433.81|430.93|433.81|430.93|433.81|430.93|433.81|430.93|0
1652445940000|2022-05-13 12:45:40|433.96|431.08|433.96|431.08|433.96|431.08|433.89|431.01|0
1652445950000|2022-05-13 12:45:50|433.81|430.93|433.21|430.33|433.81|430.93|433.21|430.33|0
1652445960000|2022-05-13 12:46:00|432.91|430.03|433.21|430.33|433.21|430.33|432.91|430.03|0
1652445970000|2022-05-13 12:46:10|433.36|430.48|433.44|430.56|433.44|430.56|433.21|430.33|0
1652445980000|2022-05-13 12:46:20|434.11|431.23|434.11|431.23|434.27|431.39|434.11|431.23|0
1652445990000|2022-05-13 12:46:30|433.96|431.08|433.51|430.63|433.96|431.08|433.51|430.63|0
1652446000000|2022-05-13 12:46:40|433.21|430.33|433.21|430.33|433.21|430.33|433.21|430.33|0
1652446010000|2022-05-13 12:46:50|433.29|430.41|433.51|430.63|433.51|430.63|433.21|430.33|0
1652446020000|2022-05-13 12:47:00|433.36|430.48|433.51|430.63|433.51|430.63|433.36|430.48|0
1652446030000|2022-05-13 12:47:10|433.66|430.78|433.96|431.08|433.96|431.08|433.66|430.78|0
1652446040000|2022-05-13 12:47:20|433.81|430.93|433.51|430.63|433.81|430.93|433.51|430.63|0
1652446050000|2022-05-13 12:47:30|433.44|430.56|433.51|430.63|433.51|430.63|433.36|430.48|0
1652446060000|2022-05-13 12:47:40|433.06|430.18|432.91|430.03|433.06|430.18|432.91|430.03|0
1652446070000|2022-05-13 12:47:50|432.83|429.95|432.76|429.88|432.91|430.03|432.76|429.88|0
1652446080000|2022-05-13 12:48:00|432.91|430.03|432.91|430.03|432.91|430.03|432.91|430.03|0
1652446090000|2022-05-13 12:48:10|432.76|429.88|433.06|430.18|433.06|430.18|432.76|429.88|0
1652446100000|2022-05-13 12:48:20|432.91|430.03|433.06|430.18|433.06|430.18|432.91|430.03|0
1652446110000|2022-05-13 12:48:30|433.21|430.33|432.91|430.03|433.21|430.33|432.91|430.03|0
1652446120000|2022-05-13 12:48:40|433.06|430.18|432.99|430.11|433.06|430.18|432.99|430.11|0
1652446130000|2022-05-13 12:48:50|432.91|430.03|432.91|430.03|432.91|430.03|432.91|430.03|0
1652446140000|2022-05-13 12:49:00|432.99|430.11|433.36|430.48|433.36|430.48|432.99|430.11|0
1652446150000|2022-05-13 12:49:10|433.51|430.63|433.06|430.18|433.51|430.63|433.06|430.18|0
1652446160000|2022-05-13 12:49:20|433.21|430.33|433.06|430.18|433.29|430.41|433.06|430.18|0
1652446170000|2022-05-13 12:49:30|432.91|430.03|432.76|429.88|432.91|430.03|432.76|429.88|0
1652446180000|2022-05-13 12:49:40|432.61|429.73|432.61|429.73|432.61|429.73|432.61|429.73|0
1652446190000|2022-05-13 12:49:50|432.76|429.88|432.76|429.88|432.76|429.88|432.76|429.88|0
1652446200000|2022-05-13 12:50:00|432.91|430.03|433.21|430.33|433.21|430.33|432.91|430.03|0
1652446210000|2022-05-13 12:50:10|433.36|430.48|432.91|430.03|433.36|430.48|432.91|430.03|0
1652446220000|2022-05-13 12:50:20|432.6|429.72|432.45|429.57|432.6|429.72|432.45|429.57|0
1652446230000|2022-05-13 12:50:30|432|429.12|431.85|428.97|432|429.12|431.7|428.82|0
1652446240000|2022-05-13 12:50:40|432|429.12|432|429.12|432.15|429.27|432|429.12|0
1652446250000|2022-05-13 12:50:50|431.85|428.97|431.85|428.97|431.85|428.97|431.85|428.97|0
1652446260000|2022-05-13 12:51:00|432|429.12|432|429.12|432|429.12|432|429.12|0
1652446270000|2022-05-13 12:51:10|432.15|429.27|432.3|429.42|432.3|429.42|432.15|429.27|0
1652446280000|2022-05-13 12:51:20|432.45|429.57|432.6|429.72|432.6|429.72|432.45|429.57|0
1652446290000|2022-05-13 12:51:30|432.45|429.57|432.38|429.5|432.45|429.57|432.3|429.42|0
1652446300000|2022-05-13 12:51:40|432.3|429.42|432.3|429.42|432.3|429.42|432.15|429.27|0
1652446310000|2022-05-13 12:51:50|432.15|429.27|432.15|429.27|432.15|429.27|432.15|429.27|0
1652446320000|2022-05-13 12:52:00|432.08|429.2|432.08|429.2|432.15|429.27|432.08|429.2|0
1652446330000|2022-05-13 12:52:10|431.85|428.97|431.7|428.82|431.85|428.97|431.7|428.82|0
1652446340000|2022-05-13 12:52:20|431.85|428.97|431.93|429.05|431.93|429.05|431.85|428.97|0
1652446350000|2022-05-13 12:52:30|431.85|428.97|431.7|428.82|432|429.12|431.7|428.82|0
1652446360000|2022-05-13 12:52:40|431.78|428.9|431.78|428.9|431.78|428.9|431.78|428.9|0
1652446370000|2022-05-13 12:52:50|431.7|428.82|431.85|428.97|431.85|428.97|431.7|428.82|0
1652446380000|2022-05-13 12:53:00|431.78|428.9|431.55|428.67|431.78|428.9|431.55|428.67|0
1652446400000|2022-05-13 12:53:20|431.85|428.97|431.93|429.05|431.93|429.05|431.85|428.97|0
1652446410000|2022-05-13 12:53:30|432.15|429.27|432.23|429.35|432.23|429.35|432.15|429.27|0
1652446420000|2022-05-13 12:53:40|432.15|429.27|432.15|429.27|432.15|429.27|432.15|429.27|0
1652446440000|2022-05-13 12:54:00|431.85|428.97|431.85|428.97|431.85|428.97|431.85|428.97|0
1652446450000|2022-05-13 12:54:10|431.7|428.82|431.85|428.97|431.85|428.97|431.55|428.67|0
1652446460000|2022-05-13 12:54:20|432|429.12|431.93|429.05|432|429.12|431.93|429.05|0
1652446470000|2022-05-13 12:54:30|431.85|428.97|431.85|428.97|431.85|428.97|431.78|428.9|0
1652446480000|2022-05-13 12:54:40|432|429.12|431.85|428.97|432|429.12|431.85|428.97|0
1652446500000|2022-05-13 12:55:00|431.7|428.82|432|429.12|432|429.12|431.7|428.82|0
1652446510000|2022-05-13 12:55:10|431.85|428.97|431.85|428.97|432|429.12|431.85|428.97|0
1652446520000|2022-05-13 12:55:20|432.15|429.27|432|429.12|432.15|429.27|432|429.12|0
1652446530000|2022-05-13 12:55:30|431.85|428.97|431.7|428.82|431.85|428.97|431.7|428.82|0
1652446560000|2022-05-13 12:56:00|431.78|428.9|431.7|428.82|431.85|428.97|431.7|428.82|0
1652446580000|2022-05-13 12:56:20|432|429.12|432|429.12|432|429.12|432|429.12|0
1652446590000|2022-05-13 12:56:30|431.93|429.05|432|429.12|432|429.12|431.93|429.05|0
1652446600000|2022-05-13 12:56:40|432.15|429.27|432|429.12|432.23|429.35|432|429.12|0
1652446610000|2022-05-13 12:56:50|432.3|429.42|432.15|429.27|432.3|429.42|432.15|429.27|0
1652446620000|2022-05-13 12:57:00|432.3|429.42|431.85|428.97|432.3|429.42|431.85|428.97|0
1652446630000|2022-05-13 12:57:10|431.93|429.05|432.15|429.27|432.15|429.27|431.85|428.97|0
1652446640000|2022-05-13 12:57:20|432.45|429.57|432.9|430.02|432.9|430.02|432.45|429.57|0
1652446650000|2022-05-13 12:57:30|433.05|430.17|433.36|430.48|433.36|430.48|433.05|430.17|0
1652446660000|2022-05-13 12:57:40|433.05|430.17|433.05|430.17|433.05|430.17|433.05|430.17|0
1652446670000|2022-05-13 12:57:50|433.2|430.32|433.2|430.32|433.51|430.63|433.2|430.32|0
1652446680000|2022-05-13 12:58:00|433.51|430.63|433.51|430.63|433.81|430.93|433.51|430.63|0
1652446690000|2022-05-13 12:58:10|433.81|430.93|433.81|430.93|433.96|431.08|433.81|430.93|0
1652446700000|2022-05-13 12:58:20|433.96|431.08|433.81|430.93|434.11|431.23|433.81|430.93|0
1652446710000|2022-05-13 12:58:30|434.11|431.23|433.96|431.08|434.11|431.23|433.89|431.01|0
1652446730000|2022-05-13 12:58:50|434.26|431.38|434.11|431.23|434.26|431.38|434.11|431.23|0
1652446740000|2022-05-13 12:59:00|434.26|431.38|434.41|431.53|434.41|431.53|434.11|431.23|0
1652446750000|2022-05-13 12:59:10|434.71|431.83|434.64|431.76|434.71|431.83|434.64|431.76|0
1652446760000|2022-05-13 12:59:20|434.71|431.83|434.71|431.83|434.71|431.83|434.56|431.68|0
1652446770000|2022-05-13 12:59:30|434.64|431.76|434.71|431.83|434.71|431.83|434.56|431.68|0
1652446780000|2022-05-13 12:59:40|434.86|431.98|434.71|431.83|435.02|432.14|434.71|431.83|0
1652446790000|2022-05-13 12:59:50|434.86|431.98|435.02|432.14|435.02|432.14|434.86|431.98|0
1652446800000|2022-05-13 13:00:00|434.71|431.83|434.71|431.83|434.86|431.98|434.71|431.83|0
1652446810000|2022-05-13 13:00:10|434.94|432.06|434.86|431.98|434.94|432.06|434.64|431.76|0
1652446820000|2022-05-13 13:00:20|434.71|431.83|434.56|431.68|434.71|431.83|434.41|431.53|0
1652446830000|2022-05-13 13:00:30|434.41|431.53|434.86|431.98|434.86|431.98|434.41|431.53|0
1652446840000|2022-05-13 13:00:40|435.47|432.59|435.32|432.44|435.47|432.59|435.32|432.44|0
1652446850000|2022-05-13 13:00:50|435.17|432.29|435.17|432.29|435.17|432.29|435.17|432.29|0
1652446860000|2022-05-13 13:01:00|435.32|432.44|435.47|432.59|435.47|432.59|435.32|432.44|0
1652446870000|2022-05-13 13:01:10|435.77|432.89|435.92|433.04|435.92|433.04|435.62|432.74|0
1652446880000|2022-05-13 13:01:20|436.07|433.19|436.53|433.65|436.53|433.65|436.07|433.19|0
1652446890000|2022-05-13 13:01:30|436.68|433.8|436.53|433.65|436.76|433.88|436.53|433.65|0
1652446900000|2022-05-13 13:01:40|436.98|434.1|436.98|434.1|436.98|434.1|436.98|434.1|0
1652446910000|2022-05-13 13:01:50|437.29|434.41|437.44|434.56|437.44|434.56|437.29|434.41|0
1652446920000|2022-05-13 13:02:00|437.29|434.41|437.29|434.41|437.36|434.48|437.29|434.41|0
1652446930000|2022-05-13 13:02:10|437.13|434.25|436.61|433.73|437.29|434.41|436.61|433.73|0
1652446940000|2022-05-13 13:02:20|436.68|433.8|436.53|433.65|436.68|433.8|436.53|433.65|0
1652446950000|2022-05-13 13:02:30|436.38|433.5|436.38|433.5|436.38|433.5|436.22|433.34|0
1652446960000|2022-05-13 13:02:40|436.22|433.34|436.22|433.34|436.38|433.5|436.22|433.34|0
1652446970000|2022-05-13 13:02:50|436.3|433.42|436.38|433.5|436.68|433.8|436.3|433.42|0
1652446980000|2022-05-13 13:03:00|436.53|433.65|436.53|433.65|436.53|433.65|436.53|433.65|0
1652446990000|2022-05-13 13:03:10|436.68|433.8|436.83|433.95|436.83|433.95|436.68|433.8|0
1652447000000|2022-05-13 13:03:20|436.98|434.1|436.98|434.1|436.98|434.1|436.83|433.95|0
1652447010000|2022-05-13 13:03:30|436.83|433.95|436.98|434.1|436.98|434.1|436.83|433.95|0
1652447020000|2022-05-13 13:03:40|436.83|433.95|436.68|433.8|436.83|433.95|436.68|433.8|0
1652447030000|2022-05-13 13:03:50|436.76|433.88|436.83|433.95|436.98|434.1|436.76|433.88|0
1652447040000|2022-05-13 13:04:00|436.98|434.1|436.98|434.1|436.98|434.1|436.83|433.95|0
1652447060000|2022-05-13 13:04:20|437.13|434.25|436.91|434.03|437.13|434.25|436.83|433.95|0
1652447070000|2022-05-13 13:04:30|436.83|433.95|436.98|434.1|436.98|434.1|436.83|433.95|0
1652447080000|2022-05-13 13:04:40|436.68|433.8|436.68|433.8|436.68|433.8|436.53|433.65|0
1652447100000|2022-05-13 13:05:00|436.53|433.65|436.3|433.42|436.53|433.65|436.3|433.42|0
1652447110000|2022-05-13 13:05:10|436.07|433.19|435.77|432.89|436.07|433.19|435.47|432.59|0
1652447120000|2022-05-13 13:05:20|435.32|432.44|435.32|432.44|435.32|432.44|435.16|432.28|0
1652447130000|2022-05-13 13:05:30|435.24|432.36|435.16|432.28|435.24|432.36|435.01|432.13|0
1652447140000|2022-05-13 13:05:40|435.47|432.59|435.77|432.89|435.77|432.89|435.47|432.59|0
1652447150000|2022-05-13 13:05:50|435.62|432.74|435.47|432.59|435.62|432.74|435.47|432.59|0
1652447160000|2022-05-13 13:06:00|435.39|432.51|435.39|432.51|435.39|432.51|435.39|432.51|0
1652447170000|2022-05-13 13:06:10|435.47|432.59|435.16|432.28|435.47|432.59|435.16|432.28|0
1652447190000|2022-05-13 13:06:30|435.31|432.43|435.77|432.89|435.77|432.89|435.31|432.43|0
1652447200000|2022-05-13 13:06:40|436|433.12|436|433.12|436|433.12|436|433.12|0
1652447210000|2022-05-13 13:06:50|435.92|433.04|436.22|433.34|436.37|433.49|435.92|433.04|0
1652447220000|2022-05-13 13:07:00|436.37|433.49|436.22|433.34|436.37|433.49|436.07|433.19|0
1652447230000|2022-05-13 13:07:10|436.07|433.19|435.92|433.04|436.07|433.19|435.92|433.04|0
1652447240000|2022-05-13 13:07:20|436.07|433.19|436.07|433.19|436.07|433.19|436.07|433.19|0
1652447250000|2022-05-13 13:07:30|436.22|433.34|436.22|433.34|436.22|433.34|436.07|433.19|0
1652447260000|2022-05-13 13:07:40|436.37|433.49|436.53|433.65|436.53|433.65|436.37|433.49|0
1652447270000|2022-05-13 13:07:50|436.37|433.49|436.53|433.65|436.53|433.65|436.37|433.49|0
1652447280000|2022-05-13 13:08:00|436.68|433.8|436.98|434.1|436.98|434.1|436.68|433.8|0
1652447290000|2022-05-13 13:08:10|437.13|434.25|437.13|434.25|437.13|434.25|437.13|434.25|0
1652447300000|2022-05-13 13:08:20|436.98|434.1|437.28|434.4|437.28|434.4|436.83|433.95|0
1652447310000|2022-05-13 13:08:30|437.36|434.48|437.43|434.55|437.43|434.55|437.36|434.48|0
1652447320000|2022-05-13 13:08:40|437.28|434.4|437.28|434.4|437.36|434.48|437.28|434.4|0
1652447330000|2022-05-13 13:08:50|437.13|434.25|437.13|434.25|437.13|434.25|437.13|434.25|0
1652447340000|2022-05-13 13:09:00|437.21|434.33|437.21|434.33|437.28|434.4|437.13|434.25|0
1652447350000|2022-05-13 13:09:10|437.13|434.25|437.13|434.25|437.21|434.33|437.13|434.25|0
1652447360000|2022-05-13 13:09:20|437.28|434.4|437.36|434.48|437.36|434.48|437.28|434.4|0
1652447370000|2022-05-13 13:09:30|437.28|434.4|436.98|434.1|437.28|434.4|436.98|434.1|0
1652447380000|2022-05-13 13:09:40|436.83|433.95|436.68|433.8|436.83|433.95|436.68|433.8|0
1652447390000|2022-05-13 13:09:50|436.52|433.64|436.98|434.1|436.98|434.1|436.52|433.64|0
1652447400000|2022-05-13 13:10:00|437.13|434.25|436.83|433.95|437.13|434.25|436.83|433.95|0
1652447410000|2022-05-13 13:10:10|436.98|434.1|436.83|433.95|436.98|434.1|436.83|433.95|0
1652447420000|2022-05-13 13:10:20|436.68|433.8|436.68|433.8|436.68|433.8|436.52|433.64|0
1652447430000|2022-05-13 13:10:30|436.98|434.1|436.98|434.1|436.98|434.1|436.98|434.1|0
1652447440000|2022-05-13 13:10:40|437.06|434.18|437.28|434.4|437.28|434.4|437.06|434.18|0
1652447450000|2022-05-13 13:10:50|437.13|434.25|436.98|434.1|437.13|434.25|436.98|434.1|0
1652447460000|2022-05-13 13:11:00|437.13|434.25|436.98|434.1|437.13|434.25|436.98|434.1|0
1652447470000|2022-05-13 13:11:10|436.75|433.87|436.83|433.95|436.83|433.95|436.68|433.8|0
1652447480000|2022-05-13 13:11:20|437.13|434.25|436.83|433.95|437.13|434.25|436.83|433.95|0
1652447500000|2022-05-13 13:11:40|436.98|434.1|437.43|434.55|437.43|434.55|436.98|434.1|0
1652447510000|2022-05-13 13:11:50|437.28|434.4|437.28|434.4|437.28|434.4|437.28|434.4|0
1652447520000|2022-05-13 13:12:00|437.36|434.48|437.43|434.55|437.43|434.55|437.36|434.48|0
1652447530000|2022-05-13 13:12:10|437.36|434.48|437.43|434.55|437.43|434.55|437.36|434.48|0
1652447540000|2022-05-13 13:12:20|437.74|434.86|438.34|435.46|438.34|435.46|437.74|434.86|0
1652447550000|2022-05-13 13:12:30|438.19|435.31|438.5|435.62|438.5|435.62|438.04|435.16|0
1652447560000|2022-05-13 13:12:40|438.65|435.77|438.95|436.07|438.95|436.07|438.65|435.77|0
1652447570000|2022-05-13 13:12:50|438.8|435.92|439.56|436.68|439.56|436.68|438.8|435.92|0
1652447580000|2022-05-13 13:13:00|439.71|436.83|439.71|436.83|439.71|436.83|439.56|436.68|0
1652447590000|2022-05-13 13:13:10|439.49|436.61|439.26|436.38|439.49|436.61|439.1|436.22|0
1652447600000|2022-05-13 13:13:20|439.1|436.22|439.1|436.22|439.1|436.22|438.8|435.92|0
1652447610000|2022-05-13 13:13:30|439.41|436.53|439.41|436.53|439.41|436.53|439.1|436.22|0
1652447620000|2022-05-13 13:13:40|439.56|436.68|440.17|437.29|440.17|437.29|439.56|436.68|0
1652447630000|2022-05-13 13:13:50|440.32|437.44|440.93|438.05|440.93|438.05|440.32|437.44|0
1652447640000|2022-05-13 13:14:00|441.24|438.36|441.24|438.36|441.54|438.66|441.24|438.36|0
1652447650000|2022-05-13 13:14:10|441.54|438.66|441.01|438.13|441.54|438.66|441.01|438.13|0
1652447660000|2022-05-13 13:14:20|441.08|438.2|441.08|438.2|441.39|438.51|441.08|438.2|0
1652447670000|2022-05-13 13:14:30|440.93|438.05|440.63|437.75|440.93|438.05|440.63|437.75|0
1652447680000|2022-05-13 13:14:40|440.93|438.05|441.08|438.2|441.08|438.2|440.93|438.05|0
1652447690000|2022-05-13 13:14:50|441.24|438.36|441.24|438.36|441.24|438.36|441.24|438.36|0
1652447700000|2022-05-13 13:15:00|441.08|438.2|440.93|438.05|441.08|438.2|440.93|438.05|0
1652447710000|2022-05-13 13:15:10|440.78|437.9|440.93|438.05|440.93|438.05|440.78|437.9|0
1652447720000|2022-05-13 13:15:20|441.08|438.2|441.24|438.36|441.24|438.36|441.08|438.2|0
1652447730000|2022-05-13 13:15:30|440.78|437.9|440.47|437.59|440.78|437.9|440.47|437.59|0
1652447740000|2022-05-13 13:15:40|440.4|437.52|440.63|437.75|440.63|437.75|440.4|437.52|0
1652447750000|2022-05-13 13:15:50|440.47|437.59|440.7|437.82|440.7|437.82|440.47|437.59|0
1652447760000|2022-05-13 13:16:00|440.63|437.75|440.32|437.44|440.63|437.75|440.32|437.44|0
1652447770000|2022-05-13 13:16:10|440.47|437.59|440.62|437.74|440.62|437.74|440.47|437.59|0
1652447790000|2022-05-13 13:16:30|440.93|438.05|440.93|438.05|441.08|438.2|440.78|437.9|0
1652447800000|2022-05-13 13:16:40|440.78|437.9|440.62|437.74|440.78|437.9|440.62|437.74|0
1652447810000|2022-05-13 13:16:50|440.47|437.59|440.47|437.59|440.47|437.59|440.47|437.59|0
1652447820000|2022-05-13 13:17:00|440.55|437.67|440.47|437.59|440.55|437.67|440.47|437.59|0
1652447830000|2022-05-13 13:17:10|440.32|437.44|439.86|436.98|440.32|437.44|439.86|436.98|0
1652447840000|2022-05-13 13:17:20|439.71|436.83|439.71|436.83|439.71|436.83|439.71|436.83|0
1652447850000|2022-05-13 13:17:30|439.56|436.68|439.25|436.37|439.56|436.68|439.25|436.37|0
1652447860000|2022-05-13 13:17:40|439.41|436.53|439.56|436.68|439.56|436.68|439.41|436.53|0
1652447870000|2022-05-13 13:17:50|439.41|436.53|439.64|436.76|439.64|436.76|439.41|436.53|0
1652447880000|2022-05-13 13:18:00|439.56|436.68|439.56|436.68|439.71|436.83|439.56|436.68|0
1652447890000|2022-05-13 13:18:10|439.86|436.98|440.32|437.44|440.32|437.44|439.86|436.98|0
1652447900000|2022-05-13 13:18:20|440.17|437.29|439.86|436.98|440.17|437.29|439.86|436.98|0
1652447910000|2022-05-13 13:18:30|439.71|436.83|440.01|437.13|440.01|437.13|439.71|436.83|0
1652447920000|2022-05-13 13:18:40|439.94|437.06|440.01|437.13|440.17|437.29|439.94|437.06|0
1652447930000|2022-05-13 13:18:50|439.86|436.98|439.86|436.98|439.86|436.98|439.86|436.98|0
1652447940000|2022-05-13 13:19:00|440.01|437.13|440.55|437.67|440.55|437.67|440.01|437.13|0
1652447950000|2022-05-13 13:19:10|440.62|437.74|440.78|437.9|440.78|437.9|440.62|437.74|0
1652447970000|2022-05-13 13:19:30|440.93|438.05|440.78|437.9|440.93|438.05|440.78|437.9|0
1652447980000|2022-05-13 13:19:40|440.86|437.98|440.93|438.05|440.93|438.05|440.86|437.98|0
1652447990000|2022-05-13 13:19:50|441.01|438.13|441.08|438.2|441.08|438.2|440.93|438.05|0
1652448000000|2022-05-13 13:20:00|441.39|438.51|441.23|438.35|441.54|438.66|441.23|438.35|0
1652448010000|2022-05-13 13:20:10|441.31|438.43|441.39|438.51|441.39|438.51|441.31|438.43|0
1652448020000|2022-05-13 13:20:20|441.23|438.35|441.54|438.66|441.54|438.66|441.23|438.35|0
1652448030000|2022-05-13 13:20:30|441.84|438.96|442.15|439.27|442.15|439.27|441.84|438.96|0
1652448040000|2022-05-13 13:20:40|442.3|439.42|442.3|439.42|442.3|439.42|442.3|439.42|0
1652448050000|2022-05-13 13:20:50|442.15|439.27|442.23|439.35|442.23|439.35|442.15|439.27|0
1652448060000|2022-05-13 13:21:00|442.3|439.42|442|439.12|442.3|439.42|442|439.12|0
1652448070000|2022-05-13 13:21:10|441.84|438.96|441.62|438.74|441.84|438.96|441.54|438.66|0
1652448080000|2022-05-13 13:21:20|441.69|438.81|441.23|438.35|441.69|438.81|441.23|438.35|0
1652448090000|2022-05-13 13:21:30|440.93|438.05|441.08|438.2|441.08|438.2|440.93|438.05|0
1652448100000|2022-05-13 13:21:40|441.23|438.35|441.23|438.35|441.39|438.51|441.23|438.35|0
1652448110000|2022-05-13 13:21:50|441.08|438.2|441.01|438.13|441.08|438.2|440.93|438.05|0
1652448120000|2022-05-13 13:22:00|440.93|438.05|440.93|438.05|441.08|438.2|440.93|438.05|0
1652448130000|2022-05-13 13:22:10|441.08|438.2|441.23|438.35|441.23|438.35|441.08|438.2|0
1652448140000|2022-05-13 13:22:20|441.16|438.28|441.08|438.2|441.16|438.28|441.08|438.2|0
1652448150000|2022-05-13 13:22:30|441.16|438.28|441.08|438.2|441.16|438.28|441.08|438.2|0
1652448160000|2022-05-13 13:22:40|441.38|438.5|441.23|438.35|441.38|438.5|441.23|438.35|0
1652448170000|2022-05-13 13:22:50|441.38|438.5|441.38|438.5|441.38|438.5|441.38|438.5|0
1652448180000|2022-05-13 13:23:00|441.54|438.66|441.38|438.5|441.54|438.66|441.23|438.35|0
1652448190000|2022-05-13 13:23:10|441.54|438.66|441.38|438.5|441.54|438.66|441.38|438.5|0
1652448200000|2022-05-13 13:23:20|441.46|438.58|441.23|438.35|441.46|438.58|441.23|438.35|0
1652448210000|2022-05-13 13:23:30|441.38|438.5|441.38|438.5|441.38|438.5|441.38|438.5|0
1652448220000|2022-05-13 13:23:40|441.54|438.66|441.54|438.66|441.54|438.66|441.54|438.66|0
1652448230000|2022-05-13 13:23:50|441.38|438.5|441.38|438.5|441.38|438.5|441.38|438.5|0
1652448240000|2022-05-13 13:24:00|441.23|438.35|441.69|438.81|441.69|438.81|441.23|438.35|0
1652448250000|2022-05-13 13:24:10|441.99|439.11|441.99|439.11|441.99|439.11|441.99|439.11|0
1652448260000|2022-05-13 13:24:20|441.84|438.96|442.15|439.27|442.15|439.27|441.69|438.81|0
1652448270000|2022-05-13 13:24:30|441.99|439.11|441.99|439.11|442.15|439.27|441.99|439.11|0
1652448280000|2022-05-13 13:24:40|442.15|439.27|442.3|439.42|442.3|439.42|442.15|439.27|0
1652448290000|2022-05-13 13:24:50|442.61|439.73|442.61|439.73|442.61|439.73|442.61|439.73|0
1652448300000|2022-05-13 13:25:00|442.3|439.42|441.84|438.96|442.3|439.42|441.84|438.96|0
1652448310000|2022-05-13 13:25:10|441.99|439.11|442.61|439.73|442.61|439.73|441.99|439.11|0
1652448320000|2022-05-13 13:25:20|442.84|439.96|442.61|439.73|442.84|439.96|442.61|439.73|0
1652448330000|2022-05-13 13:25:30|442.76|439.88|442.91|440.03|443.06|440.18|442.76|439.88|0
1652448340000|2022-05-13 13:25:40|442.76|439.88|442.61|439.73|442.76|439.88|442.61|439.73|0
1652448350000|2022-05-13 13:25:50|442.45|439.57|442.45|439.57|442.45|439.57|441.99|439.11|0
1652448360000|2022-05-13 13:26:00|442.61|439.73|442.45|439.57|442.61|439.73|442.45|439.57|0
1652448370000|2022-05-13 13:26:10|442.61|439.73|442.3|439.42|442.61|439.73|442.3|439.42|0
1652448380000|2022-05-13 13:26:20|441.84|438.96|441.62|438.74|441.84|438.96|441.62|438.74|0
1652448390000|2022-05-13 13:26:30|441.54|438.66|441.84|438.96|441.84|438.96|441.54|438.66|0
1652448400000|2022-05-13 13:26:40|441.69|438.81|441.38|438.5|441.69|438.81|441.38|438.5|0
1652448410000|2022-05-13 13:26:50|440.93|438.05|440.93|438.05|440.93|438.05|440.77|437.89|0
1652448420000|2022-05-13 13:27:00|440.77|437.89|440.93|438.05|440.93|438.05|440.77|437.89|0
1652448430000|2022-05-13 13:27:10|441.23|438.35|440.93|438.05|441.38|438.5|440.93|438.05|0
1652448440000|2022-05-13 13:27:20|440.77|437.89|441.08|438.2|441.08|438.2|440.77|437.89|0
1652448450000|2022-05-13 13:27:30|440.93|438.05|441.08|438.2|441.08|438.2|440.93|438.05|0
1652448460000|2022-05-13 13:27:40|441.23|438.35|441.38|438.5|441.38|438.5|441.23|438.35|0
1652448470000|2022-05-13 13:27:50|442.15|439.27|441.54|438.66|442.15|439.27|441.54|438.66|0
1652448480000|2022-05-13 13:28:00|441.38|438.5|441.38|438.5|441.99|439.11|441.38|438.5|0
1652448490000|2022-05-13 13:28:10|441.23|438.35|441.23|438.35|441.38|438.5|441.23|438.35|0
1652448500000|2022-05-13 13:28:20|441.38|438.5|441.84|438.96|441.84|438.96|441.38|438.5|0
1652448510000|2022-05-13 13:28:30|442.15|439.27|442.15|439.27|442.15|439.27|441.99|439.11|0
1652448520000|2022-05-13 13:28:40|442.3|439.42|441.69|438.81|442.3|439.42|441.69|438.81|0
1652448530000|2022-05-13 13:28:50|441.84|438.96|441.46|438.58|441.84|438.96|441.46|438.58|0
1652448540000|2022-05-13 13:29:00|441.23|438.35|441.53|438.65|441.53|438.65|441.23|438.35|0
1652448550000|2022-05-13 13:29:10|441.69|438.81|441.16|438.28|441.69|438.81|441.16|438.28|0
1652448560000|2022-05-13 13:29:20|441.23|438.35|440.92|438.04|441.23|438.35|440.92|438.04|0
1652448570000|2022-05-13 13:29:30|441|438.12|440.92|438.04|441.08|438.2|440.85|437.97|0
1652448580000|2022-05-13 13:29:40|440.85|437.97|441.23|438.35|441.23|438.35|440.77|437.89|0
1652448590000|2022-05-13 13:29:50|441.53|438.65|441.69|438.81|441.69|438.81|441.53|438.65|0
1652448600000|2022-05-13 13:30:00|440.31|437.43|441.23|438.35|441.23|438.35|440.31|437.43|0
1652448610000|2022-05-13 13:30:10|440.92|438.04|441.46|438.58|441.53|438.65|440.92|438.04|0
1652448620000|2022-05-13 13:30:20|441.23|438.35|440.92|438.04|441.23|438.35|440.77|437.89|0
1652448630000|2022-05-13 13:30:30|441.46|438.58|441.53|438.65|441.84|438.96|441.46|438.58|0
1652448640000|2022-05-13 13:30:40|441.38|438.5|441.08|438.2|441.38|438.5|440.92|438.04|0
1652448650000|2022-05-13 13:30:50|441.23|438.35|441.38|438.5|441.53|438.65|441.23|438.35|0
1652448660000|2022-05-13 13:31:00|441.08|438.2|440.31|437.43|441.08|438.2|440.31|437.43|0
1652448670000|2022-05-13 13:31:10|439.86|436.98|439.4|436.52|440.16|437.28|439.4|436.52|0
1652448680000|2022-05-13 13:31:20|438.87|435.99|439.55|436.67|439.55|436.67|438.87|435.99|0
1652448690000|2022-05-13 13:31:30|439.25|436.37|439.25|436.37|439.4|436.52|438.94|436.06|0
1652448700000|2022-05-13 13:31:40|439.1|436.22|439.63|436.75|440.01|437.13|439.1|436.22|0
1652448710000|2022-05-13 13:31:50|439.4|436.52|439.25|436.37|439.4|436.52|439.25|436.37|0
1652448720000|2022-05-13 13:32:00|438.94|436.06|439.1|436.22|439.1|436.22|438.34|435.46|0
1652448730000|2022-05-13 13:32:10|438.18|435.3|438.64|435.76|438.79|435.91|438.18|435.3|0
1652448740000|2022-05-13 13:32:20|439.1|436.22|440.01|437.13|441.69|438.81|439.1|436.22|0
1652448750000|2022-05-13 13:32:30|439.25|436.37|439.55|436.67|439.63|436.75|439.25|436.37|0
1652448760000|2022-05-13 13:32:40|440.47|437.59|440.16|437.28|440.92|438.04|440.16|437.28|0
1652448770000|2022-05-13 13:32:50|440.77|437.89|440.77|437.89|440.77|437.89|440.31|437.43|0
1652448780000|2022-05-13 13:33:00|440.16|437.28|440.85|437.97|440.85|437.97|440.16|437.28|0
1652448790000|2022-05-13 13:33:10|440.77|437.89|441.38|438.5|441.38|438.5|440.31|437.43|0
1652448800000|2022-05-13 13:33:20|441.99|439.11|442.22|439.34|442.38|439.5|441.99|439.11|0
1652448810000|2022-05-13 13:33:30|441.99|439.11|441.38|438.5|441.99|439.11|441.31|438.43|0
1652448820000|2022-05-13 13:33:40|441.53|438.65|441.99|439.11|441.99|439.11|441.53|438.65|0
1652448830000|2022-05-13 13:33:50|441.38|438.5|442.75|439.87|442.75|439.87|441.38|438.5|0
1652448840000|2022-05-13 13:34:00|441.84|438.96|441.99|439.11|442.3|439.42|441.53|438.65|0
1652448850000|2022-05-13 13:34:10|442.45|439.57|442.45|439.57|442.53|439.65|442.38|439.5|0
1652448860000|2022-05-13 13:34:20|442.14|439.26|442.6|439.72|442.6|439.72|442.14|439.26|0
1652448870000|2022-05-13 13:34:30|442.53|439.65|443.21|440.33|443.21|440.33|442.53|439.65|0
1652448880000|2022-05-13 13:34:40|444.13|441.25|444.13|441.25|444.13|441.25|443.98|441.1|0
1652448890000|2022-05-13 13:34:50|443.83|440.95|444.29|441.41|444.29|441.41|443.83|440.95|0
1652448900000|2022-05-13 13:35:00|444.59|441.71|445.67|442.79|445.67|442.79|444.59|441.71|0
1652448910000|2022-05-13 13:35:10|445.59|442.71|446.28|443.4|446.28|443.4|445.51|442.63|0
1652448920000|2022-05-13 13:35:20|446.59|443.71|447.67|444.79|447.67|444.79|446.59|443.71|0
1652448930000|2022-05-13 13:35:30|447.36|444.48|447.36|444.48|447.97|445.09|447.36|444.48|0
1652448940000|2022-05-13 13:35:40|447.51|444.63|447.36|444.48|447.51|444.63|447.36|444.48|0
1652448950000|2022-05-13 13:35:50|447.82|444.94|446.13|443.25|447.82|444.94|446.13|443.25|0
1652448960000|2022-05-13 13:36:00|446.43|443.55|445.67|442.79|446.43|443.55|445.67|442.79|0
1652448970000|2022-05-13 13:36:10|444.59|441.71|443.67|440.79|444.74|441.86|443.67|440.79|0
1652448980000|2022-05-13 13:36:20|443.83|440.95|443.21|440.33|443.98|441.1|443.21|440.33|0
1652448990000|2022-05-13 13:36:30|443.06|440.18|442.14|439.26|443.06|440.18|442.14|439.26|0
1652449000000|2022-05-13 13:36:40|441.23|438.35|440.31|437.43|441.23|438.35|440.31|437.43|0
1652449010000|2022-05-13 13:36:50|440.16|437.28|440.54|437.66|440.54|437.66|439.7|436.82|0
1652449020000|2022-05-13 13:37:00|440.77|437.89|439.85|436.97|440.77|437.89|439.85|436.97|0
1652449030000|2022-05-13 13:37:10|439.25|436.37|439.4|436.52|439.4|436.52|439.09|436.21|0
1652449040000|2022-05-13 13:37:20|439.02|436.14|437.12|434.24|439.02|436.14|437.12|434.24|0
1652449050000|2022-05-13 13:37:30|437.5|434.62|437.88|435|437.88|435|437.5|434.62|0
1652449060000|2022-05-13 13:37:40|438.03|435.15|437.88|435|438.48|435.6|437.73|434.85|0
1652449070000|2022-05-13 13:37:50|438.03|435.15|438.33|435.45|438.33|435.45|438.03|435.15|0
1652449080000|2022-05-13 13:38:00|438.18|435.3|437.27|434.39|438.18|435.3|436.66|433.78|0
1652449090000|2022-05-13 13:38:10|437.73|434.85|438.18|435.3|438.18|435.3|437.27|434.39|0
1652449100000|2022-05-13 13:38:20|438.33|435.45|439.24|436.36|439.4|436.52|438.33|435.45|0
1652449110000|2022-05-13 13:38:30|439.85|436.97|439.32|436.44|439.85|436.97|439.17|436.29|0
1652449120000|2022-05-13 13:38:40|439.85|436.97|439.09|436.21|439.85|436.97|439.09|436.21|0
1652449130000|2022-05-13 13:38:50|438.41|435.53|438.94|436.06|438.94|436.06|438.41|435.53|0
1652449140000|2022-05-13 13:39:00|438.48|435.6|438.03|435.15|438.48|435.6|438.03|435.15|0
1652449150000|2022-05-13 13:39:10|438.87|435.99|440.31|437.43|440.31|437.43|438.87|435.99|0
1652449160000|2022-05-13 13:39:20|440.01|437.13|439.7|436.82|440.01|437.13|439.4|436.52|0
1652449170000|2022-05-13 13:39:30|437.72|434.84|438.96|436.08|438.96|436.08|437.44|434.56|0
1652449180000|2022-05-13 13:39:40|438.81|435.93|438.65|435.77|438.81|435.93|438.5|435.62|0
1652449190000|2022-05-13 13:39:50|439.8|436.92|437.8|434.92|440.48|437.6|437.8|434.92|0
1652449200000|2022-05-13 13:40:00|437.95|435.07|439.02|436.14|439.02|436.14|437.95|435.07|0
1652449210000|2022-05-13 13:40:10|439.79|436.91|439.71|436.83|440.86|437.98|439.71|436.83|0
1652449220000|2022-05-13 13:40:20|438.72|435.84|438.56|435.68|438.72|435.84|438.41|435.53|0
1652449230000|2022-05-13 13:40:30|437.95|435.07|435.21|432.33|437.95|435.07|435.21|432.33|0
1652449240000|2022-05-13 13:40:40|435.06|432.18|434.45|431.57|435.06|432.18|434.45|431.57|0
1652449250000|2022-05-13 13:40:50|433.69|430.81|433.69|430.81|433.84|430.96|433.69|430.81|0
1652449260000|2022-05-13 13:41:00|433.99|431.11|433.61|430.73|433.99|431.11|433.38|430.5|0
1652449270000|2022-05-13 13:41:10|433.54|430.66|434.14|431.26|434.14|431.26|433.38|430.5|0
1652449280000|2022-05-13 13:41:20|433.69|430.81|434.14|431.26|434.14|431.26|433.69|430.81|0
1652449290000|2022-05-13 13:41:30|434.68|431.8|438.1|435.22|438.1|435.22|434.68|431.8|0
1652449300000|2022-05-13 13:41:40|437.34|434.46|437.04|434.16|437.65|434.77|437.04|434.16|0
1652449310000|2022-05-13 13:41:50|437.65|434.77|436.88|434|438.1|435.22|436.88|434|0
1652449320000|2022-05-13 13:42:00|435.82|432.94|436.12|433.24|436.12|433.24|435.51|432.63|0
1652449330000|2022-05-13 13:42:10|435.97|433.09|435.13|432.25|436.27|433.39|435.13|432.25|0
1652449340000|2022-05-13 13:42:20|435.05|432.17|434.9|432.02|435.05|432.17|434.75|431.87|0
1652449350000|2022-05-13 13:42:30|435.05|432.17|435.05|432.17|435.59|432.71|435.05|432.17|0
1652449360000|2022-05-13 13:42:40|435.97|433.09|435.97|433.09|435.97|433.09|435.21|432.33|0
1652449370000|2022-05-13 13:42:50|435.05|432.17|434.98|432.1|435.05|432.17|434.9|432.02|0
1652449380000|2022-05-13 13:43:00|434.9|432.02|434.07|431.19|434.9|432.02|434.07|431.19|0
1652449390000|2022-05-13 13:43:10|433.99|431.11|433.99|431.11|433.99|431.11|433.69|430.81|0
1652449400000|2022-05-13 13:43:20|433.69|430.81|433.69|430.81|433.69|430.81|433.38|430.5|0
1652449410000|2022-05-13 13:43:30|433.53|430.65|433.69|430.81|433.84|430.96|433.53|430.65|0
1652449420000|2022-05-13 13:43:40|433.84|430.96|432.66|429.78|433.99|431.11|432.66|429.78|0
1652449430000|2022-05-13 13:43:50|433.11|430.23|434.18|431.3|434.18|431.3|433.11|430.23|0
1652449440000|2022-05-13 13:44:00|434.48|431.6|432.96|430.08|434.48|431.6|432.96|430.08|0
1652449450000|2022-05-13 13:44:10|432.35|429.47|432.65|429.77|432.81|429.93|432.35|429.47|0
1652449460000|2022-05-13 13:44:20|433.11|430.23|432.81|429.93|433.11|430.23|432.65|429.77|0
1652449470000|2022-05-13 13:44:30|432.5|429.62|432.35|429.47|432.5|429.62|432.2|429.32|0
1652449480000|2022-05-13 13:44:40|432.65|429.77|432.5|429.62|432.96|430.08|432.5|429.62|0
1652449490000|2022-05-13 13:44:50|432.43|429.55|432.65|429.77|432.65|429.77|432.2|429.32|0
1652449500000|2022-05-13 13:45:00|432.35|429.47|432.43|429.55|432.43|429.55|432.2|429.32|0
1652449510000|2022-05-13 13:45:10|432.2|429.32|432.5|429.62|432.5|429.62|431.59|428.71|0
1652449520000|2022-05-13 13:45:20|432.35|429.47|433.87|430.99|433.87|430.99|432.35|429.47|0
1652449530000|2022-05-13 13:45:30|434.33|431.45|434.18|431.3|434.63|431.75|434.18|431.3|0
1652449540000|2022-05-13 13:45:40|434.02|431.14|433.72|430.84|434.33|431.45|433.72|430.84|0
1652449550000|2022-05-13 13:45:50|433.87|430.99|434.33|431.45|434.48|431.6|433.87|430.99|0
1652449560000|2022-05-13 13:46:00|433.95|431.07|432.81|429.93|433.95|431.07|432.81|429.93|0
1652449570000|2022-05-13 13:46:10|432.5|429.62|432.35|429.47|432.5|429.62|432.35|429.47|0
1652449580000|2022-05-13 13:46:20|432.5|429.62|431.59|428.71|432.5|429.62|431.59|428.71|0
1652449590000|2022-05-13 13:46:30|431.74|428.86|431.74|428.86|431.74|428.86|431.74|428.86|0
1652449600000|2022-05-13 13:46:40|431.89|429.01|431.89|429.01|431.89|429.01|431.74|428.86|0
1652449610000|2022-05-13 13:46:50|431.14|428.26|431.29|428.41|431.29|428.41|430.98|428.1|0
1652449620000|2022-05-13 13:47:00|430.98|428.1|432.65|429.77|432.65|429.77|430.98|428.1|0
1652449630000|2022-05-13 13:47:10|432.2|429.32|433.41|430.53|433.41|430.53|432.2|429.32|0
1652449640000|2022-05-13 13:47:20|433.11|430.23|433.41|430.53|433.41|430.53|433.04|430.16|0
1652449650000|2022-05-13 13:47:30|433.11|430.23|435.09|432.21|435.09|432.21|433.11|430.23|0
1652449660000|2022-05-13 13:47:40|435.55|432.67|437.08|434.2|437.08|434.2|435.55|432.67|0
1652449670000|2022-05-13 13:47:50|436.16|433.28|435.02|432.14|436.16|433.28|435.02|432.14|0
1652449680000|2022-05-13 13:48:00|433.57|430.69|433.41|430.53|434.02|431.14|433.41|430.53|0
1652449690000|2022-05-13 13:48:10|433.8|430.92|434.48|431.6|434.94|432.06|433.8|430.92|0
1652449700000|2022-05-13 13:48:20|434.02|431.14|435.85|432.97|435.85|432.97|434.02|431.14|0
1652449710000|2022-05-13 13:48:30|435.55|432.67|435.7|432.82|435.85|432.97|435.55|432.67|0
1652449720000|2022-05-13 13:48:40|435.4|432.52|436.01|433.13|436.31|433.43|435.4|432.52|0
1652449730000|2022-05-13 13:48:50|436.92|434.04|435.85|432.97|436.92|434.04|435.85|432.97|0
1652449740000|2022-05-13 13:49:00|434.94|432.06|435.09|432.21|435.09|432.21|434.94|432.06|0
1652449750000|2022-05-13 13:49:10|435.55|432.67|435.93|433.05|436.16|433.28|435.55|432.67|0
1652449760000|2022-05-13 13:49:20|434.94|432.06|435.55|432.67|435.55|432.67|434.78|431.9|0
1652449770000|2022-05-13 13:49:30|434.71|431.83|434.94|432.06|434.94|432.06|434.33|431.45|0
1652449780000|2022-05-13 13:49:40|434.63|431.75|435.24|432.36|435.24|432.36|434.63|431.75|0
1652449790000|2022-05-13 13:49:50|434.63|431.75|435.39|432.51|435.85|432.97|434.63|431.75|0
1652449800000|2022-05-13 13:50:00|434.78|431.9|435.09|432.21|435.24|432.36|434.78|431.9|0
1652449810000|2022-05-13 13:50:10|434.02|431.14|433.11|430.23|434.02|431.14|433.11|430.23|0
1652449820000|2022-05-13 13:50:20|431.74|428.86|432.65|429.77|432.65|429.77|431.59|428.71|0
1652449830000|2022-05-13 13:50:30|432.5|429.62|432.2|429.32|432.5|429.62|431.89|429.01|0
1652449840000|2022-05-13 13:50:40|431.82|428.94|432.5|429.62|432.5|429.62|431.82|428.94|0
1652449850000|2022-05-13 13:50:50|432.35|429.47|431.13|428.25|432.35|429.47|431.13|428.25|0
1652449860000|2022-05-13 13:51:00|431.36|428.48|431.97|429.09|431.97|429.09|431.13|428.25|0
1652449870000|2022-05-13 13:51:10|431.89|429.01|431.06|428.18|432.35|429.47|431.06|428.18|0
1652449880000|2022-05-13 13:51:20|429.92|427.04|429.77|426.89|430.07|427.19|429.77|426.89|0
1652449890000|2022-05-13 13:51:30|430.07|427.19|430.3|427.42|430.38|427.5|430.07|427.19|0
1652449900000|2022-05-13 13:51:40|430.53|427.65|431.89|429.01|431.89|429.01|430.53|427.65|0
1652449910000|2022-05-13 13:51:50|431.74|428.86|431.13|428.25|431.89|429.01|431.13|428.25|0
1652449920000|2022-05-13 13:52:00|430.68|427.8|430.98|428.1|430.98|428.1|430.53|427.65|0
1652449930000|2022-05-13 13:52:10|430.53|427.65|430.07|427.19|430.53|427.65|430.07|427.19|0
1652449940000|2022-05-13 13:52:20|429.62|426.74|429.47|426.59|429.77|426.89|429.47|426.59|0
1652449950000|2022-05-13 13:52:30|429.32|426.44|429.47|426.59|429.47|426.59|429.32|426.44|0
1652449960000|2022-05-13 13:52:40|429.32|426.44|429.16|426.28|429.47|426.59|429.16|426.28|0
1652449970000|2022-05-13 13:52:50|429.32|426.44|429.32|426.44|429.55|426.67|429.32|426.44|0
1652449980000|2022-05-13 13:53:00|429.16|426.28|429.16|426.28|429.47|426.59|429.16|426.28|0
1652449990000|2022-05-13 13:53:10|429.32|426.44|428.26|425.38|429.32|426.44|428.26|425.38|0
1652450000000|2022-05-13 13:53:20|427.96|425.08|427.05|424.17|427.96|425.08|426.15|423.27|0
1652450010000|2022-05-13 13:53:30|426.45|423.57|426.75|423.87|426.75|423.87|426.45|423.57|0
1652450020000|2022-05-13 13:53:40|426.9|424.02|426.45|423.57|427.05|424.17|426.45|423.57|0
1652450030000|2022-05-13 13:53:50|425.92|423.04|425.54|422.66|426.15|423.27|425.54|422.66|0
1652450040000|2022-05-13 13:54:00|425.69|422.81|425.39|422.51|425.69|422.81|424.87|421.99|0
1652450050000|2022-05-13 13:54:10|424.94|422.06|424.49|421.61|424.94|422.06|424.34|421.46|0
1652450060000|2022-05-13 13:54:20|424.79|421.91|424.34|421.46|425.09|422.21|424.34|421.46|0
1652450070000|2022-05-13 13:54:30|424.04|421.16|424.34|421.46|424.64|421.76|423.59|420.71|0
1652450080000|2022-05-13 13:54:40|425.09|422.21|425.24|422.36|425.54|422.66|425.09|422.21|0
1652450090000|2022-05-13 13:54:50|424.94|422.06|424.19|421.31|424.94|422.06|424.19|421.31|0
1652450100000|2022-05-13 13:55:00|423.89|421.01|424.34|421.46|424.34|421.46|423.89|421.01|0
1652450110000|2022-05-13 13:55:10|424.64|421.76|424.64|421.76|424.94|422.06|424.64|421.76|0
1652450120000|2022-05-13 13:55:20|424.34|421.46|424.64|421.76|425.24|422.36|424.34|421.46|0
1652450130000|2022-05-13 13:55:30|424.49|421.61|424.79|421.91|425.09|422.21|424.49|421.61|0
1652450140000|2022-05-13 13:55:40|424.94|422.06|424.79|421.91|424.94|422.06|424.79|421.91|0
1652450150000|2022-05-13 13:55:50|424.94|422.06|424.79|421.91|425.09|422.21|424.49|421.61|0
1652450160000|2022-05-13 13:56:00|425.02|422.14|425.69|422.81|425.69|422.81|425.02|422.14|0
1652450170000|2022-05-13 13:56:10|425.99|423.11|427.05|424.17|427.05|424.17|425.99|423.11|0
1652450180000|2022-05-13 13:56:20|426.98|424.1|425.54|422.66|426.98|424.1|425.54|422.66|0
1652450190000|2022-05-13 13:56:30|425.99|423.11|426.14|423.26|426.15|423.27|425.99|423.11|0
1652450200000|2022-05-13 13:56:40|426.3|423.42|426.37|423.49|426.37|423.49|426.3|423.42|0
1652450210000|2022-05-13 13:56:50|426.3|423.42|426.45|423.57|426.75|423.87|425.99|423.11|0
1652450220000|2022-05-13 13:57:00|426.14|423.26|425.39|422.51|426.14|423.26|425.39|422.51|0
1652450230000|2022-05-13 13:57:10|424.94|422.06|424.64|421.76|425.24|422.36|424.49|421.61|0
1652450240000|2022-05-13 13:57:20|424.79|421.91|424.49|421.61|425.02|422.14|424.49|421.61|0
1652450250000|2022-05-13 13:57:30|424.64|421.76|425.02|422.14|425.02|422.14|424.64|421.76|0
1652450260000|2022-05-13 13:57:40|424.72|421.84|425.92|423.04|425.92|423.04|424.72|421.84|0
1652450270000|2022-05-13 13:57:50|425.99|423.11|426.14|423.26|426.3|423.42|425.99|423.11|0
1652450280000|2022-05-13 13:58:00|426.29|423.41|427.05|424.17|427.05|424.17|426.29|423.41|0
1652450290000|2022-05-13 13:58:10|427.43|424.55|427.73|424.85|427.73|424.85|427.43|424.55|0
1652450300000|2022-05-13 13:58:20|427.8|424.92|427.13|424.25|427.88|425|427.13|424.25|0
1652450310000|2022-05-13 13:58:30|427.8|424.92|428.1|425.22|428.41|425.53|427.8|424.92|0
1652450320000|2022-05-13 13:58:40|427.2|424.32|427.05|424.17|427.2|424.32|427.05|424.17|0
1652450330000|2022-05-13 13:58:50|427.2|424.32|427.05|424.17|427.2|424.32|426.75|423.87|0
1652450340000|2022-05-13 13:59:00|427.13|424.25|427.43|424.55|428.33|425.45|427.13|424.25|0
1652450350000|2022-05-13 13:59:10|427.73|424.85|427.5|424.62|427.73|424.85|427.5|424.62|0
1652450360000|2022-05-13 13:59:20|427.58|424.7|427.58|424.7|427.58|424.7|426.98|424.1|0
1652450370000|2022-05-13 13:59:30|427.35|424.47|426.82|423.94|427.35|424.47|426.75|423.87|0
1652450380000|2022-05-13 13:59:40|425.92|423.04|426.52|423.64|426.52|423.64|425.92|423.04|0
1652450390000|2022-05-13 13:59:50|426.44|423.56|425.99|423.11|426.6|423.72|425.99|423.11|0
1652450400000|2022-05-13 14:00:00|424.42|421.54|426.82|423.94|426.82|423.94|424.42|421.54|0
1652450410000|2022-05-13 14:00:10|425.32|422.44|425.54|422.66|425.54|422.66|425.24|422.36|0
1652450420000|2022-05-13 14:00:20|424.49|421.61|423.74|420.86|424.79|421.91|423.74|420.86|0
1652450430000|2022-05-13 14:00:30|424.19|421.31|423.07|420.19|424.19|421.31|423.07|420.19|0
1652450440000|2022-05-13 14:00:40|423.14|420.26|424.49|421.61|424.49|421.61|423.14|420.26|0
1652450450000|2022-05-13 14:00:50|424.94|422.06|424.34|421.46|424.94|422.06|424.34|421.46|0
1652450460000|2022-05-13 14:01:00|423.74|420.86|423.29|420.41|424.34|421.46|423.29|420.41|0
1652450470000|2022-05-13 14:01:10|423.44|420.56|424.04|421.16|424.49|421.61|423.44|420.56|0
1652450480000|2022-05-13 14:01:20|423.74|420.86|422.99|420.11|423.74|420.86|422.99|420.11|0
1652450490000|2022-05-13 14:01:30|423.29|420.41|423.14|420.26|423.29|420.41|422.84|419.96|0
1652450500000|2022-05-13 14:01:40|423.89|421.01|423.14|420.26|423.89|421.01|423.14|420.26|0
1652450510000|2022-05-13 14:01:50|423.29|420.41|422.84|419.96|423.29|420.41|422.84|419.96|0
1652450520000|2022-05-13 14:02:00|421.94|419.06|421.49|418.61|422.24|419.36|421.49|418.61|0
1652450530000|2022-05-13 14:02:10|421.34|418.46|421.34|418.46|421.34|418.46|421.04|418.16|0
1652450540000|2022-05-13 14:02:20|422.24|419.36|421.27|418.39|422.24|419.36|421.27|418.39|0
1652450550000|2022-05-13 14:02:30|421.04|418.16|420.9|418.02|421.04|418.16|420.75|417.87|0
1652450560000|2022-05-13 14:02:40|420.6|417.72|419.4|416.52|420.6|417.72|419.4|416.52|0
1652450570000|2022-05-13 14:02:50|419.7|416.82|418.21|415.33|419.7|416.82|418.21|415.33|0
1652450580000|2022-05-13 14:03:00|418.44|415.56|419.11|416.23|419.11|416.23|418.44|415.56|0
1652450590000|2022-05-13 14:03:10|419.4|416.52|417.99|415.11|419.4|416.52|417.99|415.11|0
1652450600000|2022-05-13 14:03:20|418.51|415.63|418.51|415.63|418.81|415.93|418.21|415.33|0
1652450610000|2022-05-13 14:03:30|418.96|416.08|419.03|416.15|419.11|416.23|418.96|416.08|0
1652450620000|2022-05-13 14:03:40|419.11|416.23|420.15|417.27|420.15|417.27|419.11|416.23|0
1652450630000|2022-05-13 14:03:50|420.3|417.42|420.3|417.42|420.6|417.72|420|417.12|0
1652450640000|2022-05-13 14:04:00|420|417.12|419.4|416.52|420.6|417.72|419.4|416.52|0
1652450650000|2022-05-13 14:04:10|419.25|416.37|420|417.12|420|417.12|419.25|416.37|0
1652450660000|2022-05-13 14:04:20|420.3|417.42|419.85|416.97|420.6|417.72|419.85|416.97|0
1652450670000|2022-05-13 14:04:30|420.3|417.42|420.3|417.42|420.45|417.57|420.3|417.42|0
1652450680000|2022-05-13 14:04:40|420|417.12|419.85|416.97|420.45|417.57|419.85|416.97|0
1652450690000|2022-05-13 14:04:50|419.55|416.67|419.4|416.52|419.55|416.67|419.4|416.52|0
1652450700000|2022-05-13 14:05:00|418.81|415.93|419.4|416.52|419.4|416.52|418.81|415.93|0
1652450710000|2022-05-13 14:05:10|418.96|416.08|418.81|415.93|419.11|416.23|418.81|415.93|0
1652450720000|2022-05-13 14:05:20|418.66|415.78|419.4|416.52|419.55|416.67|418.66|415.78|0
1652450730000|2022-05-13 14:05:30|419.85|416.97|419.85|416.97|420|417.12|419.7|416.82|0
1652450740000|2022-05-13 14:05:40|420.15|417.27|419.7|416.82|420.15|417.27|419.7|416.82|0
1652450750000|2022-05-13 14:05:50|419.55|416.67|419.4|416.52|419.55|416.67|419.1|416.22|0
1652450760000|2022-05-13 14:06:00|419.55|416.67|418.51|415.63|419.55|416.67|418.51|415.63|0
1652450770000|2022-05-13 14:06:10|418.66|415.78|418.51|415.63|418.66|415.78|418.51|415.63|0
1652450780000|2022-05-13 14:06:20|418.66|415.78|419.4|416.52|419.4|416.52|418.66|415.78|0
1652450790000|2022-05-13 14:06:30|419.7|416.82|419.55|416.67|419.7|416.82|419.4|416.52|0
1652450800000|2022-05-13 14:06:40|419.7|416.82|420|417.12|420|417.12|419.7|416.82|0
1652450810000|2022-05-13 14:06:50|420.45|417.57|420.08|417.2|420.6|417.72|420.08|417.2|0
1652450820000|2022-05-13 14:07:00|420.15|417.27|419.25|416.37|420.15|417.27|419.25|416.37|0
1652450830000|2022-05-13 14:07:10|419.4|416.52|419.85|416.97|419.85|416.97|419.1|416.22|0
1652450840000|2022-05-13 14:07:20|419.93|417.05|420|417.12|420.15|417.27|419.93|417.05|0
1652450850000|2022-05-13 14:07:30|420.15|417.27|420.3|417.42|420.45|417.57|420|417.12|0
1652450860000|2022-05-13 14:07:40|420.59|417.71|420.3|417.42|420.59|417.71|420.3|417.42|0
1652450870000|2022-05-13 14:07:50|420.45|417.57|421.94|419.06|421.94|419.06|420.45|417.57|0
1652450880000|2022-05-13 14:08:00|422.09|419.21|422.54|419.66|423.14|420.26|422.09|419.21|0
1652450890000|2022-05-13 14:08:10|422.09|419.21|422.54|419.66|423.14|420.26|422.09|419.21|0
1652450900000|2022-05-13 14:08:20|422.69|419.81|421.94|419.06|422.69|419.81|421.94|419.06|0
1652450910000|2022-05-13 14:08:30|421.19|418.31|420.59|417.71|421.19|418.31|420.59|417.71|0
1652450920000|2022-05-13 14:08:40|420.89|418.01|419.4|416.52|420.89|418.01|419.4|416.52|0
1652450930000|2022-05-13 14:08:50|418.95|416.07|418.95|416.07|418.95|416.07|418.51|415.63|0
1652450940000|2022-05-13 14:09:00|418.66|415.78|418.95|416.07|419.25|416.37|418.66|415.78|0
1652450950000|2022-05-13 14:09:10|419.1|416.22|419.4|416.52|419.63|416.75|419.1|416.22|0
1652450960000|2022-05-13 14:09:20|419.55|416.67|419.55|416.67|419.55|416.67|419.55|416.67|0
1652450970000|2022-05-13 14:09:30|419.4|416.52|420|417.12|420|417.12|419.4|416.52|0
1652450980000|2022-05-13 14:09:40|420.3|417.42|420|417.12|420.44|417.56|420|417.12|0
1652450990000|2022-05-13 14:09:50|419.25|416.37|419.1|416.22|419.4|416.52|419.1|416.22|0
1652451000000|2022-05-13 14:10:00|418.95|416.07|420.3|417.42|420.3|417.42|418.95|416.07|0
1652451010000|2022-05-13 14:10:10|420.15|417.27|420.15|417.27|420.44|417.56|420|417.12|0
1652451020000|2022-05-13 14:10:20|419.7|416.82|418.95|416.07|419.7|416.82|418.95|416.07|0
1652451030000|2022-05-13 14:10:30|418.81|415.93|418.06|415.18|418.81|415.93|418.06|415.18|0
1652451040000|2022-05-13 14:10:40|417.62|414.74|417.32|414.44|417.62|414.74|417.32|414.44|0
1652451050000|2022-05-13 14:10:50|417.76|414.88|418.21|415.33|418.21|415.33|417.76|414.88|0
1652451060000|2022-05-13 14:11:00|418.06|415.18|418.21|415.33|418.51|415.63|418.06|415.18|0
1652451070000|2022-05-13 14:11:10|418.51|415.63|419.4|416.52|419.4|416.52|418.51|415.63|0
1652451080000|2022-05-13 14:11:20|419.7|416.82|420.59|417.71|420.59|417.71|419.7|416.82|0
1652451090000|2022-05-13 14:11:30|421.34|418.46|419.85|416.97|421.34|418.46|419.85|416.97|0
1652451100000|2022-05-13 14:11:40|419.03|416.15|418.21|415.33|419.03|416.15|418.21|415.33|0
1652451110000|2022-05-13 14:11:50|418.36|415.48|418.58|415.7|418.58|415.7|418.21|415.33|0
1652451120000|2022-05-13 14:12:00|418.36|415.48|418.51|415.63|418.66|415.78|418.21|415.33|0
1652451130000|2022-05-13 14:12:10|418.66|415.78|419.03|416.15|419.25|416.37|418.51|415.63|0
1652451140000|2022-05-13 14:12:20|419.4|416.52|419.85|416.97|420.59|417.71|419.4|416.52|0
1652451150000|2022-05-13 14:12:30|419.7|416.82|420.15|417.27|420.15|417.27|419.55|416.67|0
1652451160000|2022-05-13 14:12:40|419.85|416.97|420|417.12|420.14|417.26|419.7|416.82|0
1652451170000|2022-05-13 14:12:50|420.14|417.26|420|417.12|420.14|417.26|419.7|416.82|0
1652451180000|2022-05-13 14:13:00|419.7|416.82|420|417.12|420|417.12|419.55|416.67|0
1652451190000|2022-05-13 14:13:10|419.92|417.04|419.4|416.52|419.92|417.04|419.4|416.52|0
1652451200000|2022-05-13 14:13:20|419.7|416.82|421.04|418.16|421.04|418.16|419.7|416.82|0
1652451210000|2022-05-13 14:13:30|420.29|417.41|419.85|416.97|420.29|417.41|419.85|416.97|0
1652451220000|2022-05-13 14:13:40|419.55|416.67|419.25|416.37|419.55|416.67|418.95|416.07|0
1652451230000|2022-05-13 14:13:50|419.4|416.52|419.25|416.37|419.55|416.67|419.25|416.37|0
1652451240000|2022-05-13 14:14:00|419.1|416.22|419.1|416.22|419.55|416.67|418.51|415.63|0
1652451250000|2022-05-13 14:14:10|419.25|416.37|419.55|416.67|419.55|416.67|419.1|416.22|0
1652451260000|2022-05-13 14:14:20|420.59|417.71|420|417.12|420.59|417.71|419.7|416.82|0
1652451270000|2022-05-13 14:14:30|420.14|417.26|420.37|417.49|420.37|417.49|419.7|416.82|0
1652451280000|2022-05-13 14:14:40|420.29|417.41|417.61|414.73|420.29|417.41|416.87|413.99|0
1652451290000|2022-05-13 14:14:50|417.17|414.29|418.95|416.07|419.25|416.37|417.17|414.29|0
1652451300000|2022-05-13 14:15:00|418.8|415.92|418.95|416.07|419.7|416.82|418.8|415.92|0
1652451310000|2022-05-13 14:15:10|419.1|416.22|420.29|417.41|420.59|417.71|419.1|416.22|0
1652451320000|2022-05-13 14:15:20|419.7|416.82|420.14|417.26|420.29|417.41|419.7|416.82|0
1652451330000|2022-05-13 14:15:30|419.85|416.97|420.44|417.56|421.04|418.16|419.85|416.97|0
1652451340000|2022-05-13 14:15:40|419.85|416.97|418.95|416.07|419.85|416.97|418.95|416.07|0
1652451350000|2022-05-13 14:15:50|419.7|416.82|418.95|416.07|419.85|416.97|418.95|416.07|0
1652451360000|2022-05-13 14:16:00|418.58|415.7|419.1|416.22|419.1|416.22|418.58|415.7|0
1652451370000|2022-05-13 14:16:10|419.7|416.82|418.35|415.47|419.7|416.82|418.05|415.17|0
1652451380000|2022-05-13 14:16:20|419.18|416.3|416.33|413.45|419.18|416.3|416.33|413.45|0
1652451390000|2022-05-13 14:16:30|416.86|413.98|417.23|414.35|417.23|414.35|416.63|413.75|0
1652451400000|2022-05-13 14:16:40|417.53|414.65|417.23|414.35|417.98|415.1|417.23|414.35|0
1652451410000|2022-05-13 14:16:50|417.38|414.5|417.53|414.65|417.68|414.8|417.38|414.5|0
1652451420000|2022-05-13 14:17:00|417.08|414.2|416.63|413.75|417.08|414.2|416.41|413.53|0
1652451430000|2022-05-13 14:17:10|416.93|414.05|416.33|413.45|416.93|414.05|416.33|413.45|0
1652451440000|2022-05-13 14:17:20|416.03|413.15|416.03|413.15|416.41|413.53|416.03|413.15|0
1652451450000|2022-05-13 14:17:30|416.18|413.3|415.44|412.56|416.18|413.3|415.44|412.56|0
1652451460000|2022-05-13 14:17:40|416.71|413.83|417.23|414.35|417.23|414.35|416.63|413.75|0
1652451470000|2022-05-13 14:17:50|417.08|414.2|417.23|414.35|417.68|414.8|417.08|414.2|0
1652451480000|2022-05-13 14:18:00|416.78|413.9|419.32|416.44|419.32|416.44|416.78|413.9|0
1652451490000|2022-05-13 14:18:10|419.02|416.14|417.82|414.94|419.02|416.14|417.82|414.94|0
1652451500000|2022-05-13 14:18:20|417.68|414.8|419.02|416.14|419.02|416.14|417.68|414.8|0
1652451510000|2022-05-13 14:18:30|419.17|416.29|418.42|415.54|419.77|416.89|418.42|415.54|0
1652451520000|2022-05-13 14:18:40|418.27|415.39|417.53|414.65|418.27|415.39|417.38|414.5|0
1652451530000|2022-05-13 14:18:50|417.68|414.8|417.53|414.65|417.68|414.8|417.53|414.65|0
1652451540000|2022-05-13 14:19:00|417.08|414.2|416.78|413.9|417.38|414.5|416.78|413.9|0
1652451550000|2022-05-13 14:19:10|417.08|414.2|416.93|414.05|417.08|414.2|416.63|413.75|0
1652451560000|2022-05-13 14:19:20|417.23|414.35|417.53|414.65|417.53|414.65|417.08|414.2|0
1652451570000|2022-05-13 14:19:30|417.67|414.79|417.08|414.2|417.67|414.79|417.08|414.2|0
1652451580000|2022-05-13 14:19:40|416.78|413.9|416.93|414.05|417.08|414.2|416.71|413.83|0
1652451590000|2022-05-13 14:19:50|416.48|413.6|416.63|413.75|416.63|413.75|416.48|413.6|0
1652451600000|2022-05-13 14:20:00|416.18|413.3|415.88|413|416.18|413.3|415.58|412.7|0
1652451610000|2022-05-13 14:20:10|416.03|413.15|415.44|412.56|416.03|413.15|415.44|412.56|0
1652451620000|2022-05-13 14:20:20|415.14|412.26|414.84|411.96|415.14|412.26|414.69|411.81|0
1652451630000|2022-05-13 14:20:30|414.69|411.81|413.8|410.92|414.69|411.81|413.65|410.77|0
1652451640000|2022-05-13 14:20:40|413.65|410.77|413.06|410.18|413.65|410.77|412.91|410.03|0
1652451650000|2022-05-13 14:20:50|412.61|409.73|411.87|408.99|412.61|409.73|411.87|408.99|0
1652451660000|2022-05-13 14:21:00|412.02|409.14|412.61|409.73|412.61|409.73|411.72|408.84|0
1652451670000|2022-05-13 14:21:10|412.76|409.88|412.76|409.88|413.06|410.18|412.46|409.58|0
1652451680000|2022-05-13 14:21:20|412.61|409.73|412.17|409.29|412.61|409.73|412.17|409.29|0
1652451690000|2022-05-13 14:21:30|412.46|409.58|412.46|409.58|412.76|409.88|412.46|409.58|0
1652451700000|2022-05-13 14:21:40|412.31|409.43|412.31|409.43|412.46|409.58|412.31|409.43|0
1652451710000|2022-05-13 14:21:50|412.46|409.58|412.02|409.14|412.46|409.58|411.8|408.92|0
1652451720000|2022-05-13 14:22:00|411.72|408.84|411.28|408.4|411.72|408.84|411.06|408.18|0
1652451730000|2022-05-13 14:22:10|410.54|407.66|410.24|407.36|410.54|407.66|410.24|407.36|0
1652451740000|2022-05-13 14:22:20|409.65|406.77|408.91|406.03|409.65|406.77|408.91|406.03|0
1652451750000|2022-05-13 14:22:30|409.06|406.18|408.91|406.03|409.06|406.18|408.77|405.89|0
1652451760000|2022-05-13 14:22:40|408.62|405.74|408.62|405.74|408.77|405.89|408.62|405.74|0
1652451770000|2022-05-13 14:22:50|408.18|405.3|408.18|405.3|408.62|405.74|408.18|405.3|0
1652451780000|2022-05-13 14:23:00|408.32|405.44|408.77|405.89|408.77|405.89|408.32|405.44|0
1652451790000|2022-05-13 14:23:10|408.91|406.03|408.99|406.11|408.99|406.11|408.77|405.89|0
1652451800000|2022-05-13 14:23:20|409.36|406.48|408.91|406.03|409.36|406.48|408.91|406.03|0
1652451810000|2022-05-13 14:23:30|408.77|405.89|409.06|406.18|409.21|406.33|408.62|405.74|0
1652451820000|2022-05-13 14:23:40|409.5|406.62|409.8|406.92|409.8|406.92|409.36|406.48|0
1652451830000|2022-05-13 14:23:50|410.09|407.21|409.8|406.92|410.09|407.21|409.8|406.92|0
1652451840000|2022-05-13 14:24:00|409.36|406.48|408.99|406.11|409.36|406.48|408.99|406.11|0
1652451850000|2022-05-13 14:24:10|408.91|406.03|409.21|406.33|409.21|406.33|408.77|405.89|0
1652451860000|2022-05-13 14:24:20|409.36|406.48|408.91|406.03|409.36|406.48|408.91|406.03|0
1652451870000|2022-05-13 14:24:30|408.62|405.74|408.62|405.74|408.77|405.89|408.62|405.74|0
1652451880000|2022-05-13 14:24:40|408.47|405.59|408.62|405.74|408.77|405.89|408.47|405.59|0
1652451890000|2022-05-13 14:24:50|408.77|405.89|408.47|405.59|408.77|405.89|408.32|405.44|0
1652451900000|2022-05-13 14:25:00|408.32|405.44|407.73|404.85|408.32|405.44|407.73|404.85|0
1652451910000|2022-05-13 14:25:10|407.59|404.71|407.73|404.85|407.73|404.85|407.59|404.71|0
1652451920000|2022-05-13 14:25:20|408.03|405.15|407.73|404.85|408.32|405.44|407.73|404.85|0
1652451930000|2022-05-13 14:25:30|407.88|405|407.73|404.85|408.18|405.3|407.73|404.85|0
1652451940000|2022-05-13 14:25:40|407.59|404.71|407.73|404.85|407.73|404.85|407.59|404.71|0
1652451950000|2022-05-13 14:25:50|407.59|404.71|408.03|405.15|408.03|405.15|407.59|404.71|0
1652451960000|2022-05-13 14:26:00|407.73|404.85|407.59|404.71|407.96|405.08|407.59|404.71|0
1652451970000|2022-05-13 14:26:10|407.73|404.85|408.03|405.15|408.03|405.15|407.44|404.56|0
1652451980000|2022-05-13 14:26:20|407.88|405|407.59|404.71|407.88|405|407.59|404.71|0
1652451990000|2022-05-13 14:26:30|407.73|404.85|407.88|405|407.88|405|407.59|404.71|0
1652452000000|2022-05-13 14:26:40|408.03|405.15|407.73|404.85|408.03|405.15|407.73|404.85|0
1652452010000|2022-05-13 14:26:50|407.88|405|408.18|405.3|408.47|405.59|407.88|405|0
1652452020000|2022-05-13 14:27:00|408.03|405.15|408.18|405.3|408.25|405.37|408.03|405.15|0
1652452030000|2022-05-13 14:27:10|408.03|405.15|408.91|406.03|408.91|406.03|408.03|405.15|0
1652452040000|2022-05-13 14:27:20|409.06|406.18|409.21|406.33|409.5|406.62|409.06|406.18|0
1652452050000|2022-05-13 14:27:30|409.35|406.47|409.65|406.77|409.94|407.06|409.35|406.47|0
1652452060000|2022-05-13 14:27:40|409.21|406.33|408.47|405.59|409.21|406.33|408.47|405.59|0
1652452070000|2022-05-13 14:27:50|408.32|405.44|408.03|405.15|408.32|405.44|408.03|405.15|0
1652452080000|2022-05-13 14:28:00|408.17|405.29|407.44|404.56|408.17|405.29|407.44|404.56|0
1652452090000|2022-05-13 14:28:10|407.59|404.71|407.29|404.41|407.73|404.85|407.29|404.41|0
1652452100000|2022-05-13 14:28:20|407.14|404.26|406.85|403.97|407.14|404.26|406.85|403.97|0
1652452110000|2022-05-13 14:28:30|406.7|403.82|406.56|403.68|406.7|403.82|406.41|403.53|0
1652452120000|2022-05-13 14:28:40|406.41|403.53|406.7|403.82|406.7|403.82|406.41|403.53|0
1652452130000|2022-05-13 14:28:50|406.56|403.68|406.56|403.68|406.7|403.82|406.56|403.68|0
1652452140000|2022-05-13 14:29:00|406.41|403.53|407|404.12|407|404.12|406.41|403.53|0
1652452150000|2022-05-13 14:29:10|406.85|403.97|408.62|405.74|408.62|405.74|406.85|403.97|0
1652452160000|2022-05-13 14:29:20|408.76|405.88|408.91|406.03|408.91|406.03|408.76|405.88|0
1652452170000|2022-05-13 14:29:30|408.76|405.88|408.47|405.59|408.76|405.88|408.17|405.29|0
1652452180000|2022-05-13 14:29:40|408.76|405.88|408.76|405.88|409.06|406.18|408.76|405.88|0
1652452190000|2022-05-13 14:29:50|408.91|406.03|409.35|406.47|409.35|406.47|408.91|406.03|0
1652452200000|2022-05-13 14:30:00|409.21|406.33|408.91|406.03|409.21|406.33|408.76|405.88|0
1652452210000|2022-05-13 14:30:10|409.06|406.18|409.06|406.18|409.06|406.18|409.06|406.18|0
1652452220000|2022-05-13 14:30:20|409.21|406.33|409.35|406.47|409.35|406.47|409.21|406.33|0
1652452230000|2022-05-13 14:30:30|409.5|406.62|409.5|406.62|409.8|406.92|409.06|406.18|0
1652452240000|2022-05-13 14:30:40|409.65|406.77|409.65|406.77|409.65|406.77|409.35|406.47|0
1652452250000|2022-05-13 14:30:50|409.5|406.62|409.21|406.33|409.65|406.77|409.21|406.33|0
1652452260000|2022-05-13 14:31:00|409.5|406.62|409.72|406.84|409.8|406.92|409.5|406.62|0
1652452270000|2022-05-13 14:31:10|409.35|406.47|409.65|406.77|409.65|406.77|409.35|406.47|0
1652452280000|2022-05-13 14:31:20|409.5|406.62|409.35|406.47|409.8|406.92|409.35|406.47|0
1652452290000|2022-05-13 14:31:30|409.5|406.62|410.1|407.22|410.1|407.22|409.5|406.62|0
1652452300000|2022-05-13 14:31:40|409.81|406.93|409.51|406.63|409.81|406.93|409.51|406.63|0
1652452310000|2022-05-13 14:31:50|409.66|406.78|409.66|406.78|409.81|406.93|409.66|406.78|0
1652452320000|2022-05-13 14:32:00|409.07|406.19|409.07|406.19|409.15|406.27|408.92|406.04|0
1652452330000|2022-05-13 14:32:10|408.48|405.6|407.13|404.25|410.76|407.88|407.13|404.25|0
1652452340000|2022-05-13 14:32:20|406.98|404.1|406.83|403.95|406.98|404.1|406.83|403.95|0
1652452350000|2022-05-13 14:32:30|407.28|404.4|407.28|404.4|407.28|404.4|407.28|404.4|0
1652452360000|2022-05-13 14:32:40|406.98|404.1|406.98|404.1|406.98|404.1|406.54|403.66|0
1652452370000|2022-05-13 14:32:50|406.83|403.95|406.83|403.95|406.83|403.95|406.54|403.66|0
1652452380000|2022-05-13 14:33:00|406.39|403.51|406.83|403.95|406.83|403.95|406.39|403.51|0
1652452390000|2022-05-13 14:33:10|406.69|403.81|406.98|404.1|407.28|404.4|406.69|403.81|0
1652452400000|2022-05-13 14:33:20|407.13|404.25|407.28|404.4|407.42|404.54|407.13|404.25|0
1652452410000|2022-05-13 14:33:30|407.42|404.54|407.42|404.54|407.42|404.54|407.28|404.4|0
1652452420000|2022-05-13 14:33:40|407.57|404.69|408.01|405.13|408.16|405.28|407.57|404.69|0
1652452430000|2022-05-13 14:33:50|408.16|405.28|408.6|405.72|408.6|405.72|408.16|405.28|0
1652452440000|2022-05-13 14:34:00|408.31|405.43|407.57|404.69|408.31|405.43|407.57|404.69|0
1652452450000|2022-05-13 14:34:10|407.72|404.84|407.72|404.84|407.72|404.84|407.72|404.84|0
1652452460000|2022-05-13 14:34:20|407.57|404.69|407.42|404.54|407.57|404.69|407.28|404.4|0
1652452470000|2022-05-13 14:34:30|407.28|404.4|407.35|404.47|407.57|404.69|407.28|404.4|0
1652452480000|2022-05-13 14:34:40|407.28|404.4|407.13|404.25|407.28|404.4|407.13|404.25|0
1652452490000|2022-05-13 14:34:50|407.28|404.4|407.13|404.25|407.28|404.4|407.13|404.25|0
1652452500000|2022-05-13 14:35:00|406.98|404.1|407.13|404.25|407.42|404.54|406.98|404.1|0
1652452510000|2022-05-13 14:35:10|406.83|403.95|406.83|403.95|406.98|404.1|406.83|403.95|0
1652452520000|2022-05-13 14:35:20|406.69|403.81|406.83|403.95|406.83|403.95|406.69|403.81|0
1652452530000|2022-05-13 14:35:30|406.98|404.1|406.83|403.95|407.13|404.25|406.83|403.95|0
1652452540000|2022-05-13 14:35:40|406.54|403.66|405.95|403.07|406.69|403.81|405.95|403.07|0
1652452550000|2022-05-13 14:35:50|406.1|403.22|406.98|404.1|406.98|404.1|406.1|403.22|0
1652452560000|2022-05-13 14:36:00|407.13|404.25|406.83|403.95|407.13|404.25|406.83|403.95|0
1652452570000|2022-05-13 14:36:10|406.98|404.1|408.01|405.13|408.01|405.13|406.98|404.1|0
1652452580000|2022-05-13 14:36:20|408.16|405.28|408.16|405.28|408.31|405.43|408.16|405.28|0
1652452590000|2022-05-13 14:36:30|408.01|405.13|408.16|405.28|408.31|405.43|408.01|405.13|0
1652452600000|2022-05-13 14:36:40|408.31|405.43|407.86|404.98|408.31|405.43|407.86|404.98|0
1652452610000|2022-05-13 14:36:50|408.01|405.13|407.86|404.98|408.16|405.28|407.86|404.98|0
1652452620000|2022-05-13 14:37:00|407.42|404.54|406.39|403.51|407.42|404.54|406.39|403.51|0
1652452630000|2022-05-13 14:37:10|406.54|403.66|406.54|403.66|406.98|404.1|406.54|403.66|0
1652452640000|2022-05-13 14:37:20|406.39|403.51|406.69|403.81|406.69|403.81|406.24|403.36|0
1652452650000|2022-05-13 14:37:30|406.54|403.66|406.39|403.51|406.54|403.66|406.39|403.51|0
1652452660000|2022-05-13 14:37:40|406.54|403.66|407.27|404.39|407.27|404.39|406.54|403.66|0
1652452670000|2022-05-13 14:37:50|407.72|404.84|407.86|404.98|407.86|404.98|407.57|404.69|0
1652452680000|2022-05-13 14:38:00|407.42|404.54|408.01|405.13|408.01|405.13|407.42|404.54|0
1652452690000|2022-05-13 14:38:10|407.86|404.98|407.72|404.84|408.01|405.13|407.72|404.84|0
1652452700000|2022-05-13 14:38:20|407.86|404.98|408.16|405.28|408.16|405.28|407.86|404.98|0
1652452710000|2022-05-13 14:38:30|408.6|405.72|409.64|406.76|409.64|406.76|408.6|405.72|0
1652452720000|2022-05-13 14:38:40|409.34|406.46|409.34|406.46|409.64|406.76|409.34|406.46|0
1652452730000|2022-05-13 14:38:50|409.19|406.31|408.31|405.43|409.19|406.31|408.31|405.43|0
1652452740000|2022-05-13 14:39:00|407.72|404.84|407.57|404.69|407.72|404.84|407.42|404.54|0
1652452750000|2022-05-13 14:39:10|406.98|404.1|407.27|404.39|407.42|404.54|406.98|404.1|0
1652452760000|2022-05-13 14:39:20|407.13|404.25|407.57|404.69|407.57|404.69|407.13|404.25|0
1652452770000|2022-05-13 14:39:30|407.72|404.84|408.31|405.43|408.31|405.43|407.72|404.84|0
1652452780000|2022-05-13 14:39:40|408.45|405.57|408.45|405.57|408.9|406.02|408.45|405.57|0
1652452790000|2022-05-13 14:39:50|408.16|405.28|408.01|405.13|408.31|405.43|408.01|405.13|0
1652452800000|2022-05-13 14:40:00|408.16|405.28|407.79|404.91|408.16|405.28|407.79|404.91|0
1652452810000|2022-05-13 14:40:10|407.86|404.98|408.45|405.57|408.45|405.57|407.86|404.98|0
1652452820000|2022-05-13 14:40:20|409.19|406.31|409.34|406.46|409.34|406.46|408.75|405.87|0
1652452830000|2022-05-13 14:40:30|409.19|406.31|409.78|406.9|409.78|406.9|409.19|406.31|0
1652452840000|2022-05-13 14:40:40|409.93|407.05|410.08|407.2|410.08|407.2|409.93|407.05|0
1652452850000|2022-05-13 14:40:50|410.23|407.35|410.23|407.35|410.67|407.79|410.23|407.35|0
1652452860000|2022-05-13 14:41:00|409.04|406.16|409.34|406.46|409.34|406.46|409.04|406.16|0
1652452870000|2022-05-13 14:41:10|409.19|406.31|409.49|406.61|409.71|406.83|409.19|406.31|0
1652452880000|2022-05-13 14:41:20|409.34|406.46|409.63|406.75|409.63|406.75|409.34|406.46|0
1652452890000|2022-05-13 14:41:30|409.78|406.9|410.37|407.49|410.37|407.49|409.78|406.9|0
1652452900000|2022-05-13 14:41:40|410.08|407.2|410.23|407.35|410.37|407.49|410.08|407.2|0
1652452910000|2022-05-13 14:41:50|410.08|407.2|410.23|407.35|410.23|407.35|409.93|407.05|0
1652452920000|2022-05-13 14:42:00|409.63|406.75|410.37|407.49|410.37|407.49|409.63|406.75|0
1652452930000|2022-05-13 14:42:10|410.67|407.79|410.82|407.94|410.82|407.94|410.52|407.64|0
1652452940000|2022-05-13 14:42:20|410.97|408.09|410.97|408.09|411.11|408.23|410.97|408.09|0
1652452950000|2022-05-13 14:42:30|411.26|408.38|410.97|408.09|411.26|408.38|410.97|408.09|0
1652452960000|2022-05-13 14:42:40|410.82|407.94|410.23|407.35|410.82|407.94|410.23|407.35|0
1652452970000|2022-05-13 14:42:50|410.75|407.87|410.52|407.64|410.75|407.87|410.37|407.49|0
1652452980000|2022-05-13 14:43:00|410.37|407.49|410.97|408.09|410.97|408.09|410.37|407.49|0
1652452990000|2022-05-13 14:43:10|411.11|408.23|411.34|408.46|411.41|408.53|411.11|408.23|0
1652453000000|2022-05-13 14:43:20|411.41|408.53|411.26|408.38|411.41|408.53|411.26|408.38|0
1652453010000|2022-05-13 14:43:30|411.41|408.53|411.71|408.83|411.71|408.83|411.41|408.53|0
1652453020000|2022-05-13 14:43:40|412.15|409.27|412.3|409.42|412.45|409.57|412.15|409.27|0
1652453030000|2022-05-13 14:43:50|412.45|409.57|413.49|410.61|413.49|410.61|412.45|409.57|0
1652453040000|2022-05-13 14:44:00|414.55|411.67|415.44|412.56|415.44|412.56|414.55|411.67|0
1652453050000|2022-05-13 14:44:10|415.14|412.26|415.74|412.86|415.74|412.86|415.14|412.26|0
1652453060000|2022-05-13 14:44:20|417.09|414.21|417.55|414.67|417.55|414.67|416.64|413.76|0
1652453070000|2022-05-13 14:44:30|417.7|414.82|417.84|414.96|417.84|414.96|417.7|414.82|0
1652453080000|2022-05-13 14:44:40|417.99|415.11|418.14|415.26|418.14|415.26|417.99|415.11|0
1652453090000|2022-05-13 14:44:50|417.99|415.11|418.88|416|418.88|416|417.99|415.11|0
1652453100000|2022-05-13 14:45:00|419.03|416.15|419.41|416.53|419.41|416.53|419.03|416.15|0
1652453110000|2022-05-13 14:45:10|418.88|416|419.77|416.89|419.77|416.89|418.88|416|0
1652453120000|2022-05-13 14:45:20|419.92|417.04|421.26|418.38|421.26|418.38|419.92|417.04|0
1652453130000|2022-05-13 14:45:30|421.86|418.98|422.46|419.58|422.46|419.58|421.71|418.83|0
1652453140000|2022-05-13 14:45:40|422.31|419.43|421.86|418.98|422.46|419.58|421.86|418.98|0
1652453150000|2022-05-13 14:45:50|421.41|418.53|421.26|418.38|421.41|418.53|421.26|418.38|0
1652453160000|2022-05-13 14:46:00|421.11|418.23|420.52|417.64|421.11|418.23|420.52|417.64|0
1652453170000|2022-05-13 14:46:10|420.22|417.34|419.26|416.38|420.22|417.34|419.18|416.3|0
1652453180000|2022-05-13 14:46:20|418.88|416|419.33|416.45|419.33|416.45|418.88|416|0
1652453190000|2022-05-13 14:46:30|419.62|416.74|419.62|416.74|419.77|416.89|419.48|416.6|0
1652453200000|2022-05-13 14:46:40|419.77|416.89|418.73|415.85|419.77|416.89|418.73|415.85|0
1652453210000|2022-05-13 14:46:50|418.66|415.78|417.99|415.11|418.66|415.78|417.99|415.11|0
1652453220000|2022-05-13 14:47:00|417.84|414.96|417.1|414.22|417.84|414.96|417.1|414.22|0
1652453230000|2022-05-13 14:47:10|417.55|414.67|416.81|413.93|417.55|414.67|416.81|413.93|0
1652453240000|2022-05-13 14:47:20|416.22|413.34|416.07|413.19|416.22|413.34|416.07|413.19|0
1652453250000|2022-05-13 14:47:30|415.92|413.04|416.51|413.63|416.51|413.63|415.92|413.04|0
1652453260000|2022-05-13 14:47:40|416.81|413.93|416.51|413.63|416.95|414.07|416.36|413.48|0
1652453270000|2022-05-13 14:47:50|416.21|413.33|416.51|413.63|416.51|413.63|416.21|413.33|0
1652453280000|2022-05-13 14:48:00|416.66|413.78|417.55|414.67|417.69|414.81|416.66|413.78|0
1652453290000|2022-05-13 14:48:10|417.4|414.52|417.55|414.67|417.55|414.67|417.25|414.37|0
1652453300000|2022-05-13 14:48:20|417.4|414.52|416.66|413.78|417.4|414.52|416.66|413.78|0
1652453310000|2022-05-13 14:48:30|416.51|413.63|416.81|413.93|416.81|413.93|416.21|413.33|0
1652453320000|2022-05-13 14:48:40|416.36|413.48|416.81|413.93|416.81|413.93|416.36|413.48|0
1652453330000|2022-05-13 14:48:50|416.95|414.07|417.4|414.52|417.4|414.52|416.95|414.07|0
1652453340000|2022-05-13 14:49:00|417.1|414.22|416.73|413.85|417.1|414.22|416.73|413.85|0
1652453350000|2022-05-13 14:49:10|416.95|414.07|417.1|414.22|417.4|414.52|416.95|414.07|0
1652453360000|2022-05-13 14:49:20|417.25|414.37|417.84|414.96|417.84|414.96|417.25|414.37|0
1652453370000|2022-05-13 14:49:30|417.55|414.67|417.99|415.11|417.99|415.11|417.55|414.67|0
1652453380000|2022-05-13 14:49:40|418.14|415.26|417.55|414.67|418.14|415.26|417.55|414.67|0
1652453390000|2022-05-13 14:49:50|417.4|414.52|417.84|414.96|417.84|414.96|417.25|414.37|0
1652453400000|2022-05-13 14:50:00|417.99|415.11|418.44|415.56|418.44|415.56|417.99|415.11|0
1652453410000|2022-05-13 14:50:10|418.14|415.26|418.44|415.56|418.73|415.85|418.14|415.26|0
1652453420000|2022-05-13 14:50:20|418.29|415.41|418.29|415.41|418.29|415.41|418.14|415.26|0
1652453430000|2022-05-13 14:50:30|418.14|415.26|418.29|415.41|418.44|415.56|418.14|415.26|0
1652453440000|2022-05-13 14:50:40|417.99|415.11|417.99|415.11|417.99|415.11|417.99|415.11|0
1652453450000|2022-05-13 14:50:50|417.84|414.96|417.55|414.67|417.84|414.96|417.55|414.67|0
1652453460000|2022-05-13 14:51:00|417.4|414.52|416.81|413.93|417.4|414.52|416.59|413.71|0
1652453470000|2022-05-13 14:51:10|417.69|414.81|416.73|413.85|417.69|414.81|416.73|413.85|0
1652453480000|2022-05-13 14:51:20|416.51|413.63|416.51|413.63|416.8|413.92|416.51|413.63|0
1652453490000|2022-05-13 14:51:30|416.44|413.56|416.36|413.48|416.44|413.56|416.36|413.48|0
1652453500000|2022-05-13 14:51:40|416.8|413.92|416.59|413.71|416.95|414.07|416.59|413.71|0
1652453510000|2022-05-13 14:51:50|416.36|413.48|416.51|413.63|416.51|413.63|416.36|413.48|0
1652453520000|2022-05-13 14:52:00|416.36|413.48|415.47|412.59|416.36|413.48|415.47|412.59|0
1652453530000|2022-05-13 14:52:10|415.77|412.89|416.21|413.33|416.21|413.33|415.77|412.89|0
1652453540000|2022-05-13 14:52:20|416.36|413.48|416.66|413.78|416.66|413.78|416.21|413.33|0
1652453550000|2022-05-13 14:52:30|416.21|413.33|416.06|413.18|416.51|413.63|416.06|413.18|0
1652453560000|2022-05-13 14:52:40|415.62|412.74|415.18|412.3|415.92|413.04|415.18|412.3|0
1652453570000|2022-05-13 14:52:50|415.7|412.82|415.03|412.15|415.7|412.82|415.03|412.15|0
1652453580000|2022-05-13 14:53:00|414.74|411.86|414|411.12|414.74|411.86|414|411.12|0
1652453590000|2022-05-13 14:53:10|413.56|410.68|413.56|410.68|413.85|410.97|413.56|410.68|0
1652453600000|2022-05-13 14:53:20|413.85|410.97|413.85|410.97|413.93|411.05|413.7|410.82|0
1652453610000|2022-05-13 14:53:30|414.44|411.56|413.7|410.82|414.44|411.56|413.7|410.82|0
1652453620000|2022-05-13 14:53:40|413.56|410.68|413.41|410.53|413.56|410.68|413.41|410.53|0
1652453630000|2022-05-13 14:53:50|413.63|410.75|413.41|410.53|413.63|410.75|413.41|410.53|0
1652453640000|2022-05-13 14:54:00|413.26|410.38|413.12|410.24|413.26|410.38|413.12|410.24|0
1652453650000|2022-05-13 14:54:10|413.26|410.38|413.49|410.61|413.49|410.61|413.26|410.38|0
1652453660000|2022-05-13 14:54:20|413.41|410.53|412.67|409.79|413.41|410.53|412.67|409.79|0
1652453670000|2022-05-13 14:54:30|412.82|409.94|412.38|409.5|412.82|409.94|412.38|409.5|0
1652453680000|2022-05-13 14:54:40|412.23|409.35|412.38|409.5|412.38|409.5|412.23|409.35|0
1652453690000|2022-05-13 14:54:50|412.09|409.21|412.38|409.5|412.38|409.5|412.09|409.21|0
1652453700000|2022-05-13 14:55:00|412.09|409.21|411.94|409.06|412.09|409.21|411.79|408.91|0
1652453710000|2022-05-13 14:55:10|412.23|409.35|412.38|409.5|412.38|409.5|412.23|409.35|0
1652453720000|2022-05-13 14:55:20|412.23|409.35|412.38|409.5|412.38|409.5|412.09|409.21|0
1652453730000|2022-05-13 14:55:30|412.53|409.65|412.82|409.94|412.82|409.94|412.53|409.65|0
1652453740000|2022-05-13 14:55:40|412.53|409.65|412.38|409.5|412.53|409.65|412.38|409.5|0
1652453750000|2022-05-13 14:55:50|412.23|409.35|412.23|409.35|412.53|409.65|412.23|409.35|0
1652453760000|2022-05-13 14:56:00|411.79|408.91|411.06|408.18|411.79|408.91|411.06|408.18|0
1652453770000|2022-05-13 14:56:10|411.2|408.32|411.35|408.47|411.5|408.62|411.2|408.32|0
1652453780000|2022-05-13 14:56:20|411.64|408.76|411.79|408.91|411.94|409.06|411.64|408.76|0
1652453790000|2022-05-13 14:56:30|411.94|409.06|412.09|409.21|412.09|409.21|411.94|409.06|0
1652453800000|2022-05-13 14:56:40|412.38|409.5|412.82|409.94|412.82|409.94|412.31|409.43|0
1652453810000|2022-05-13 14:56:50|413.56|410.68|413.41|410.53|413.7|410.82|413.41|410.53|0
1652453820000|2022-05-13 14:57:00|413.85|410.97|413.26|410.38|413.85|410.97|413.26|410.38|0
1652453830000|2022-05-13 14:57:10|413.41|410.53|413.7|410.82|413.7|410.82|413.26|410.38|0
1652453840000|2022-05-13 14:57:20|413.85|410.97|413.56|410.68|413.85|410.97|413.56|410.68|0
1652453850000|2022-05-13 14:57:30|413.85|410.97|414|411.12|414|411.12|413.7|410.82|0
1652453860000|2022-05-13 14:57:40|414.14|411.26|413.85|410.97|414.44|411.56|413.85|410.97|0
1652453870000|2022-05-13 14:57:50|413.56|410.68|413.55|410.67|413.56|410.68|413.26|410.38|0
1652453880000|2022-05-13 14:58:00|414|411.12|413.26|410.38|414|411.12|413.26|410.38|0
1652453890000|2022-05-13 14:58:10|413.55|410.67|413.26|410.38|413.7|410.82|413.26|410.38|0
1652453900000|2022-05-13 14:58:20|413.11|410.23|413.55|410.67|413.55|410.67|413.11|410.23|0
1652453910000|2022-05-13 14:58:30|413.7|410.82|413.55|410.67|414.14|411.26|413.55|410.67|0
1652453920000|2022-05-13 14:58:40|413.7|410.82|413.26|410.38|413.7|410.82|413.26|410.38|0
1652453930000|2022-05-13 14:58:50|413.11|410.23|413.41|410.53|413.41|410.53|413.11|410.23|0
1652453940000|2022-05-13 14:59:00|413.55|410.67|412.82|409.94|413.55|410.67|412.82|409.94|0
1652453950000|2022-05-13 14:59:10|412.38|409.5|412.38|409.5|412.52|409.64|412.38|409.5|0
1652453960000|2022-05-13 14:59:20|412.52|409.64|412.67|409.79|412.67|409.79|412.52|409.64|0
1652453970000|2022-05-13 14:59:30|412.52|409.64|412.67|409.79|412.67|409.79|412.23|409.35|0
1652453980000|2022-05-13 14:59:40|412.82|409.94|412.97|410.09|413.11|410.23|412.82|409.94|0
1652453990000|2022-05-13 14:59:50|413.11|410.23|413.26|410.38|413.41|410.53|413.11|410.23|0
1652454000000|2022-05-13 15:00:00|413.85|410.97|413.55|410.67|414|411.12|413.55|410.67|0
1652454010000|2022-05-13 15:00:10|413.7|410.82|413.7|410.82|413.7|410.82|413.55|410.67|0
1652454020000|2022-05-13 15:00:20|413.85|410.97|414|411.12|414.14|411.26|413.85|410.97|0
1652454030000|2022-05-13 15:00:30|413.7|410.82|413.41|410.53|413.7|410.82|413.11|410.23|0
1652454040000|2022-05-13 15:00:40|413.7|410.82|413.7|410.82|413.85|410.97|413.7|410.82|0
1652454050000|2022-05-13 15:00:50|413.85|410.97|413.85|410.97|413.85|410.97|413.7|410.82|0
1652454060000|2022-05-13 15:01:00|414.73|411.85|415.62|412.74|415.62|412.74|414.73|411.85|0
1652454070000|2022-05-13 15:01:10|415.91|413.03|415.47|412.59|415.91|413.03|415.32|412.44|0
1652454080000|2022-05-13 15:01:20|416.06|413.18|416.06|413.18|416.06|413.18|415.91|413.03|0
1652454090000|2022-05-13 15:01:30|416.43|413.55|416.95|414.07|416.95|414.07|416.36|413.48|0
1652454100000|2022-05-13 15:01:40|416.36|413.48|416.95|414.07|417.1|414.22|416.36|413.48|0
1652454110000|2022-05-13 15:01:50|416.8|413.92|416.06|413.18|416.8|413.92|416.06|413.18|0
1652454120000|2022-05-13 15:02:00|415.77|412.89|415.91|413.03|415.91|413.03|415.77|412.89|0
1652454130000|2022-05-13 15:02:10|415.62|412.74|414.88|412|415.62|412.74|414.88|412|0
1652454140000|2022-05-13 15:02:20|415.17|412.29|414.58|411.7|415.17|412.29|414.58|411.7|0
1652454150000|2022-05-13 15:02:30|414.96|412.08|415.03|412.15|415.03|412.15|414.73|411.85|0
1652454160000|2022-05-13 15:02:40|414.88|412|414.44|411.56|414.88|412|414.44|411.56|0
1652454170000|2022-05-13 15:02:50|413.92|411.04|413.55|410.67|413.92|411.04|413.41|410.53|0
1652454180000|2022-05-13 15:03:00|412.82|409.94|412.96|410.08|413.11|410.23|412.82|409.94|0
1652454190000|2022-05-13 15:03:10|413.26|410.38|413.7|410.82|413.7|410.82|412.82|409.94|0
1652454200000|2022-05-13 15:03:20|413.85|410.97|413.99|411.11|413.99|411.11|413.85|410.97|0
1652454210000|2022-05-13 15:03:30|414.44|411.56|414.58|411.7|414.88|412|414.44|411.56|0
1652454220000|2022-05-13 15:03:40|414.73|411.85|413.99|411.11|414.73|411.85|413.99|411.11|0
1652454230000|2022-05-13 15:03:50|413.7|410.82|413.92|411.04|413.99|411.11|413.7|410.82|0
1652454240000|2022-05-13 15:04:00|414.29|411.41|415.17|412.29|415.17|412.29|414.29|411.41|0
1652454250000|2022-05-13 15:04:10|414.88|412|414.73|411.85|415.03|412.15|414.73|411.85|0
1652454260000|2022-05-13 15:04:20|414.29|411.41|415.32|412.44|415.32|412.44|414.29|411.41|0
1652454270000|2022-05-13 15:04:30|415.62|412.74|415.62|412.74|415.91|413.03|415.47|412.59|0
1652454280000|2022-05-13 15:04:40|415.76|412.88|415.62|412.74|415.76|412.88|415.62|412.74|0
1652454290000|2022-05-13 15:04:50|415.32|412.44|415.17|412.29|415.32|412.44|415.17|412.29|0
1652454300000|2022-05-13 15:05:00|414.73|411.85|415.03|412.15|415.03|412.15|414.73|411.85|0
1652454310000|2022-05-13 15:05:10|414.29|411.41|413.99|411.11|414.58|411.7|413.99|411.11|0
1652454320000|2022-05-13 15:05:20|413.63|410.75|413.55|410.67|413.63|410.75|413.55|410.67|0
1652454330000|2022-05-13 15:05:30|413.4|410.52|413.11|410.23|413.4|410.52|412.96|410.08|0
1652454340000|2022-05-13 15:05:40|412.96|410.08|412.75|409.87|412.96|410.08|412.67|409.79|0
1652454350000|2022-05-13 15:05:50|412.82|409.94|413.26|410.38|413.26|410.38|412.82|409.94|0
1652454360000|2022-05-13 15:06:00|413.55|410.67|413.11|410.23|413.7|410.82|413.11|410.23|0
1652454370000|2022-05-13 15:06:10|413.26|410.38|412.82|409.94|413.26|410.38|412.67|409.79|0
1652454380000|2022-05-13 15:06:20|412.96|410.08|412.96|410.08|412.96|410.08|412.82|409.94|0
1652454390000|2022-05-13 15:06:30|413.4|410.52|413.11|410.23|413.4|410.52|413.11|410.23|0
1652454400000|2022-05-13 15:06:40|413.26|410.38|413.11|410.23|413.26|410.38|412.96|410.08|0
1652454410000|2022-05-13 15:06:50|412.82|409.94|412.52|409.64|412.82|409.94|412.37|409.49|0
1652454420000|2022-05-13 15:07:00|412.82|409.94|412.37|409.49|412.82|409.94|412.37|409.49|0
1652454430000|2022-05-13 15:07:10|412.23|409.35|412.37|409.49|412.52|409.64|412.23|409.35|0
1652454440000|2022-05-13 15:07:20|412.23|409.35|412.37|409.49|412.52|409.64|412.23|409.35|0
1652454450000|2022-05-13 15:07:30|412.08|409.2|412.37|409.49|412.52|409.64|412.08|409.2|0
1652454460000|2022-05-13 15:07:40|412.08|409.2|412.08|409.2|412.16|409.28|412.08|409.2|0
1652454470000|2022-05-13 15:07:50|412.23|409.35|412.81|409.93|412.81|409.93|412.23|409.35|0
1652454480000|2022-05-13 15:08:00|412.96|410.08|413.7|410.82|413.7|410.82|412.96|410.08|0
1652454490000|2022-05-13 15:08:10|413.85|410.97|414.29|411.41|414.29|411.41|413.84|410.96|0
1652454500000|2022-05-13 15:08:20|414.14|411.26|413.4|410.52|414.14|411.26|413.4|410.52|0
1652454510000|2022-05-13 15:08:30|413.7|410.82|413.26|410.38|413.84|410.96|413.26|410.38|0
1652454520000|2022-05-13 15:08:40|413.11|410.23|412.81|409.93|413.4|410.52|412.81|409.93|0
1652454530000|2022-05-13 15:08:50|412.96|410.08|412.52|409.64|412.96|410.08|412.23|409.35|0
1652454540000|2022-05-13 15:09:00|412.23|409.35|412.52|409.64|412.52|409.64|412.01|409.13|0
1652454550000|2022-05-13 15:09:10|412.23|409.35|412.96|410.08|413.11|410.23|412.23|409.35|0
1652454560000|2022-05-13 15:09:20|413.11|410.23|412.96|410.08|413.11|410.23|412.81|409.93|0
1652454570000|2022-05-13 15:09:30|413.11|410.23|412.67|409.79|413.11|410.23|412.67|409.79|0
1652454580000|2022-05-13 15:09:40|412.52|409.64|412.23|409.35|412.52|409.64|412.08|409.2|0
1652454590000|2022-05-13 15:09:50|412.37|409.49|412.52|409.64|412.67|409.79|412.37|409.49|0
1652454600000|2022-05-13 15:10:00|412.6|409.72|411.93|409.05|412.6|409.72|411.93|409.05|0
1652454610000|2022-05-13 15:10:10|412.37|409.49|412.52|409.64|412.52|409.64|412.37|409.49|0
1652454620000|2022-05-13 15:10:20|413.4|410.52|412.96|410.08|413.4|410.52|412.96|410.08|0
1652454630000|2022-05-13 15:10:30|412.67|409.79|412.23|409.35|412.67|409.79|412.23|409.35|0
1652454640000|2022-05-13 15:10:40|411.93|409.05|411.93|409.05|412.08|409.2|411.93|409.05|0
1652454650000|2022-05-13 15:10:50|412.23|409.35|412.67|409.79|412.67|409.79|412.23|409.35|0
1652454660000|2022-05-13 15:11:00|412.08|409.2|413.4|410.52|413.4|410.52|412.08|409.2|0
1652454670000|2022-05-13 15:11:10|413.25|410.37|413.4|410.52|413.4|410.52|413.25|410.37|0
1652454680000|2022-05-13 15:11:20|413.11|410.23|413.4|410.52|413.4|410.52|413.11|410.23|0
1652454690000|2022-05-13 15:11:30|413.25|410.37|413.4|410.52|413.4|410.52|413.11|410.23|0
1652454700000|2022-05-13 15:11:40|413.25|410.37|413.4|410.52|413.55|410.67|413.25|410.37|0
1652454710000|2022-05-13 15:11:50|413.25|410.37|413.11|410.23|413.25|410.37|412.96|410.08|0
1652454720000|2022-05-13 15:12:00|412.96|410.08|413.11|410.23|413.11|410.23|412.67|409.79|0
1652454730000|2022-05-13 15:12:10|413.25|410.37|413.25|410.37|413.33|410.45|413.25|410.37|0
1652454740000|2022-05-13 15:12:20|412.96|410.08|412.52|409.64|413.25|410.37|412.52|409.64|0
1652454750000|2022-05-13 15:12:30|412.37|409.49|411.93|409.05|412.37|409.49|411.93|409.05|0
1652454760000|2022-05-13 15:12:40|411.78|408.9|412.52|409.64|412.52|409.64|411.78|408.9|0
1652454770000|2022-05-13 15:12:50|412.81|409.93|413.11|410.23|413.11|410.23|412.81|409.93|0
1652454780000|2022-05-13 15:13:00|412.67|409.79|412.52|409.64|412.67|409.79|412.37|409.49|0
1652454790000|2022-05-13 15:13:10|412.37|409.49|412.96|410.08|412.96|410.08|412.22|409.34|0
1652454800000|2022-05-13 15:13:20|412.81|409.93|412.81|409.93|412.96|410.08|412.67|409.79|0
1652454810000|2022-05-13 15:13:30|413.11|410.23|413.84|410.96|413.99|411.11|413.11|410.23|0
1652454820000|2022-05-13 15:13:40|413.99|411.11|413.55|410.67|414.14|411.26|413.4|410.52|0
1652454830000|2022-05-13 15:13:50|413.11|410.23|412.81|409.93|413.11|410.23|412.81|409.93|0
1652454840000|2022-05-13 15:14:00|413.25|410.37|413.25|410.37|413.55|410.67|413.25|410.37|0
1652454850000|2022-05-13 15:14:10|413.04|410.16|412.81|409.93|413.04|410.16|412.81|409.93|0
1652454860000|2022-05-13 15:14:20|412.52|409.64|412.22|409.34|412.52|409.64|412.22|409.34|0
1652454870000|2022-05-13 15:14:30|411.78|408.9|411.93|409.05|411.93|409.05|411.78|408.9|0
1652454880000|2022-05-13 15:14:40|412.22|409.34|412.52|409.64|412.52|409.64|412.22|409.34|0
1652454890000|2022-05-13 15:14:50|412.37|409.49|412.81|409.93|412.81|409.93|412.22|409.34|0
1652454900000|2022-05-13 15:15:00|413.4|410.52|414.07|411.19|414.07|411.19|413.11|410.23|0
1652454910000|2022-05-13 15:15:10|414.14|411.26|414.73|411.85|414.87|411.99|414.14|411.26|0
1652454920000|2022-05-13 15:15:20|414.14|411.26|414.14|411.26|414.14|411.26|413.55|410.67|0
1652454930000|2022-05-13 15:15:30|414.58|411.7|413.4|410.52|414.58|411.7|413.4|410.52|0
1652454940000|2022-05-13 15:15:40|413.11|410.23|412.81|409.93|413.25|410.37|412.81|409.93|0
1652454950000|2022-05-13 15:15:50|413.11|410.23|413.11|410.23|413.11|410.23|412.96|410.08|0
1652454960000|2022-05-13 15:16:00|413.25|410.37|414.28|411.4|414.28|411.4|413.25|410.37|0
1652454970000|2022-05-13 15:16:10|414.58|411.7|415.76|412.88|415.76|412.88|414.58|411.7|0
1652454980000|2022-05-13 15:16:20|415.46|412.58|416.35|413.47|416.35|413.47|415.46|412.58|0
1652454990000|2022-05-13 15:16:30|416.05|413.17|415.46|412.58|416.05|413.17|415.46|412.58|0
1652455000000|2022-05-13 15:16:40|415.17|412.29|414.87|411.99|415.17|412.29|414.73|411.85|0
1652455010000|2022-05-13 15:16:50|415.17|412.29|415.46|412.58|415.46|412.58|415.17|412.29|0
1652455020000|2022-05-13 15:17:00|414.95|412.07|415.46|412.58|415.46|412.58|414.95|412.07|0
1652455030000|2022-05-13 15:17:10|415.32|412.44|415.32|412.44|415.32|412.44|415.17|412.29|0
1652455040000|2022-05-13 15:17:20|415.17|412.29|415.54|412.66|415.54|412.66|415.17|412.29|0
1652455050000|2022-05-13 15:17:30|415.02|412.14|414.28|411.4|415.02|412.14|414.28|411.4|0
1652455060000|2022-05-13 15:17:40|413.69|410.81|414.43|411.55|414.43|411.55|413.55|410.67|0
1652455070000|2022-05-13 15:17:50|414.58|411.7|414.58|411.7|414.73|411.85|414.58|411.7|0
1652455080000|2022-05-13 15:18:00|413.84|410.96|413.84|410.96|413.84|410.96|413.55|410.67|0
1652455090000|2022-05-13 15:18:10|413.69|410.81|413.99|411.11|413.99|411.11|413.55|410.67|0
1652455100000|2022-05-13 15:18:20|414.14|411.26|413.99|411.11|414.28|411.4|413.99|411.11|0
1652455110000|2022-05-13 15:18:30|413.4|410.52|413.55|410.67|413.55|410.67|413.4|410.52|0
1652455120000|2022-05-13 15:18:40|413.69|410.81|413.99|411.11|414.14|411.26|413.69|410.81|0
1652455130000|2022-05-13 15:18:50|413.92|411.04|413.84|410.96|414.28|411.4|413.84|410.96|0
1652455140000|2022-05-13 15:19:00|413.55|410.67|413.33|410.45|413.69|410.81|413.33|410.45|0
1652455150000|2022-05-13 15:19:10|413.69|410.81|414.28|411.4|414.28|411.4|413.69|410.81|0
1652455160000|2022-05-13 15:19:20|414.13|411.25|416.05|413.17|416.05|413.17|414.13|411.25|0
1652455170000|2022-05-13 15:19:30|415.76|412.88|416.43|413.55|416.43|413.55|415.76|412.88|0
1652455180000|2022-05-13 15:19:40|416.35|413.47|416.79|413.91|416.79|413.91|416.35|413.47|0
1652455190000|2022-05-13 15:19:50|416.5|413.62|415.17|412.29|416.5|413.62|415.17|412.29|0
1652455200000|2022-05-13 15:20:00|415.31|412.43|413.99|411.11|415.31|412.43|413.99|411.11|0
1652455210000|2022-05-13 15:20:10|413.4|410.52|413.1|410.22|413.4|410.52|413.1|410.22|0
1652455220000|2022-05-13 15:20:20|413.25|410.37|412.81|409.93|413.25|410.37|412.81|409.93|0
1652455230000|2022-05-13 15:20:30|413.1|410.22|413.25|410.37|413.25|410.37|412.81|409.93|0
1652455240000|2022-05-13 15:20:40|413.1|410.22|413.25|410.37|413.25|410.37|412.96|410.08|0
1652455250000|2022-05-13 15:20:50|413.99|411.11|412.81|409.93|413.99|411.11|412.81|409.93|0
1652455260000|2022-05-13 15:21:00|412.96|410.08|413.1|410.22|413.1|410.22|412.66|409.78|0
1652455270000|2022-05-13 15:21:10|413.25|410.37|413.1|410.22|413.25|410.37|413.1|410.22|0
1652455280000|2022-05-13 15:21:20|412.96|410.08|412.37|409.49|412.96|410.08|412.22|409.34|0
1652455290000|2022-05-13 15:21:30|412.59|409.71|412.51|409.63|412.96|410.08|412.51|409.63|0
1652455300000|2022-05-13 15:21:40|412.81|409.93|413.1|410.22|413.1|410.22|412.81|409.93|0
1652455310000|2022-05-13 15:21:50|412.96|410.08|412.96|410.08|413.25|410.37|412.96|410.08|0
1652455320000|2022-05-13 15:22:00|412.51|409.63|413.25|410.37|413.25|410.37|412.51|409.63|0
1652455330000|2022-05-13 15:22:10|413.1|410.22|413.99|411.11|413.99|411.11|413.1|410.22|0
1652455340000|2022-05-13 15:22:20|413.69|410.81|413.25|410.37|413.69|410.81|413.25|410.37|0
1652455350000|2022-05-13 15:22:30|412.81|409.93|412.81|409.93|412.96|410.08|412.74|409.86|0
1652455360000|2022-05-13 15:22:40|412.96|410.08|412.96|410.08|413.1|410.22|412.96|410.08|0
1652455370000|2022-05-13 15:22:50|412.81|409.93|412.96|410.08|413.1|410.22|412.81|409.93|0
1652455380000|2022-05-13 15:23:00|412.81|409.93|412.66|409.78|413.4|410.52|412.66|409.78|0
1652455390000|2022-05-13 15:23:10|412.81|409.93|412.22|409.34|412.81|409.93|412.22|409.34|0
1652455400000|2022-05-13 15:23:20|412.81|409.93|412.66|409.78|412.81|409.93|412.66|409.78|0
1652455410000|2022-05-13 15:23:30|412.51|409.63|412.37|409.49|412.51|409.63|412.37|409.49|0
1652455420000|2022-05-13 15:23:40|412.22|409.34|411.78|408.9|412.22|409.34|411.63|408.75|0
1652455430000|2022-05-13 15:23:50|411.93|409.05|411.19|408.31|411.93|409.05|411.19|408.31|0
1652455440000|2022-05-13 15:24:00|411.05|408.17|410.46|407.58|411.05|408.17|410.46|407.58|0
1652455450000|2022-05-13 15:24:10|410.17|407.29|410.61|407.73|410.61|407.73|410.17|407.29|0
1652455460000|2022-05-13 15:24:20|410.46|407.58|411.63|408.75|411.63|408.75|410.46|407.58|0
1652455470000|2022-05-13 15:24:30|411.34|408.46|411.63|408.75|411.63|408.75|411.34|408.46|0
1652455480000|2022-05-13 15:24:40|412.07|409.19|412.22|409.34|412.22|409.34|412.07|409.19|0
1652455490000|2022-05-13 15:24:50|411.78|408.9|411.63|408.75|411.93|409.05|411.63|408.75|0
1652455500000|2022-05-13 15:25:00|411.34|408.46|411.93|409.05|411.93|409.05|411.34|408.46|0
1652455510000|2022-05-13 15:25:10|411.78|408.9|411.78|408.9|411.86|408.98|411.78|408.9|0
1652455520000|2022-05-13 15:25:20|412.37|409.49|412.51|409.63|412.51|409.63|412.22|409.34|0
1652455530000|2022-05-13 15:25:30|412.37|409.49|411.63|408.75|412.37|409.49|411.63|408.75|0
1652455540000|2022-05-13 15:25:40|411.34|408.46|411.63|408.75|411.63|408.75|411.19|408.31|0
1652455550000|2022-05-13 15:25:50|411.49|408.61|411.49|408.61|411.49|408.61|411.34|408.46|0
1652455560000|2022-05-13 15:26:00|411.78|408.9|411.63|408.75|411.78|408.9|411.49|408.61|0
1652455570000|2022-05-13 15:26:10|411.19|408.31|411.19|408.31|411.19|408.31|410.9|408.02|0
1652455580000|2022-05-13 15:26:20|411.34|408.46|411.04|408.16|411.34|408.46|411.04|408.16|0
1652455590000|2022-05-13 15:26:30|411.27|408.39|411.34|408.46|411.48|408.6|411.27|408.39|0
1652455600000|2022-05-13 15:26:40|411.41|408.53|411.48|408.6|411.48|408.6|411.41|408.53|0
1652455610000|2022-05-13 15:26:50|410.9|408.02|410.46|407.58|410.9|408.02|410.46|407.58|0
1652455620000|2022-05-13 15:27:00|410.31|407.43|409.43|406.55|410.31|407.43|409.43|406.55|0
1652455630000|2022-05-13 15:27:10|409.29|406.41|409.58|406.7|409.58|406.7|409.29|406.41|0
1652455640000|2022-05-13 15:27:20|409.73|406.85|409.29|406.41|409.73|406.85|409.29|406.41|0
1652455650000|2022-05-13 15:27:30|409.14|406.26|409.29|406.41|409.29|406.41|409|406.12|0
1652455660000|2022-05-13 15:27:40|409.14|406.26|409.14|406.26|409.43|406.55|409.14|406.26|0
1652455670000|2022-05-13 15:27:50|409.29|406.41|409.29|406.41|409.29|406.41|409.29|406.41|0
1652455680000|2022-05-13 15:28:00|409.14|406.26|409.29|406.41|409.43|406.55|409.14|406.26|0
1652455690000|2022-05-13 15:28:10|409.43|406.55|409.43|406.55|409.58|406.7|409.43|406.55|0
1652455700000|2022-05-13 15:28:20|409.58|406.7|409.95|407.07|409.95|407.07|409.58|406.7|0
1652455710000|2022-05-13 15:28:30|410.02|407.14|409.73|406.85|410.02|407.14|409.73|406.85|0
1652455720000|2022-05-13 15:28:40|409.58|406.7|409.58|406.7|409.73|406.85|409.58|406.7|0
1652455730000|2022-05-13 15:28:50|409.43|406.55|409.43|406.55|409.58|406.7|409.43|406.55|0
1652455740000|2022-05-13 15:29:00|409.73|406.85|410.02|407.14|410.02|407.14|409.73|406.85|0
1652455750000|2022-05-13 15:29:10|410.16|407.28|410.39|407.51|410.39|407.51|410.16|407.28|0
1652455760000|2022-05-13 15:29:20|410.31|407.43|410.31|407.43|410.46|407.58|410.16|407.28|0
1652455770000|2022-05-13 15:29:30|410.02|407.14|410.02|407.14|410.02|407.14|409.87|406.99|0
1652455780000|2022-05-13 15:29:40|409.87|406.99|409.87|406.99|410.16|407.28|409.87|406.99|0
1652455790000|2022-05-13 15:29:50|409.73|406.85|409.58|406.7|409.87|406.99|409.58|406.7|0
1652455800000|2022-05-13 15:30:00|409.29|406.41|409.73|406.85|409.73|406.85|409.29|406.41|0
1652455810000|2022-05-13 15:30:10|409.87|406.99|410.02|407.14|410.02|407.14|409.58|406.7|0
1652455820000|2022-05-13 15:30:20|409.87|406.99|409.72|406.84|409.87|406.99|409.72|406.84|0
1652455830000|2022-05-13 15:30:30|410.02|407.14|409.43|406.55|410.02|407.14|409.43|406.55|0
1652455840000|2022-05-13 15:30:40|409.72|406.84|409.58|406.7|409.72|406.84|409.58|406.7|0
1652455850000|2022-05-13 15:30:50|409.43|406.55|408.56|405.68|409.43|406.55|408.56|405.68|0
1652455860000|2022-05-13 15:31:00|408.41|405.53|408.7|405.82|408.7|405.82|408.41|405.53|0
1652455870000|2022-05-13 15:31:10|408.99|406.11|408.99|406.11|409.58|406.7|408.99|406.11|0
1652455880000|2022-05-13 15:31:20|408.85|405.97|409.58|406.7|409.58|406.7|408.85|405.97|0
1652455890000|2022-05-13 15:31:30|409.29|406.41|409.72|406.84|409.72|406.84|409.29|406.41|0
1652455900000|2022-05-13 15:31:40|409.58|406.7|409.58|406.7|409.72|406.84|409.58|406.7|0
1652455910000|2022-05-13 15:31:50|409.72|406.84|409.87|406.99|409.87|406.99|409.72|406.84|0
1652455920000|2022-05-13 15:32:00|410.02|407.14|411.78|408.9|411.78|408.9|410.02|407.14|0
1652455930000|2022-05-13 15:32:10|411.92|409.04|412.07|409.19|412.07|409.19|411.92|409.04|0
1652455940000|2022-05-13 15:32:20|411.19|408.31|411.04|408.16|411.34|408.46|411.04|408.16|0
1652455950000|2022-05-13 15:32:30|410.9|408.02|410.6|407.72|410.9|408.02|410.6|407.72|0
1652455960000|2022-05-13 15:32:40|410.46|407.58|410.31|407.43|410.6|407.72|410.31|407.43|0
1652455970000|2022-05-13 15:32:50|410.02|407.14|408.99|406.11|410.02|407.14|408.99|406.11|0
1652455980000|2022-05-13 15:33:00|409.28|406.4|410.02|407.14|410.02|407.14|409.28|406.4|0
1652455990000|2022-05-13 15:33:10|409.58|406.7|409.28|406.4|409.58|406.7|409.28|406.4|0
1652456000000|2022-05-13 15:33:20|409.58|406.7|409.95|407.07|409.95|407.07|409.58|406.7|0
1652456010000|2022-05-13 15:33:30|409.72|406.84|410.16|407.28|410.16|407.28|409.72|406.84|0
1652456020000|2022-05-13 15:33:40|410.02|407.14|410.46|407.58|410.46|407.58|410.02|407.14|0
1652456030000|2022-05-13 15:33:50|410.6|407.72|410.6|407.72|410.6|407.72|410.46|407.58|0
1652456040000|2022-05-13 15:34:00|410.75|407.87|410.75|407.87|410.89|408.01|410.75|407.87|0
1652456050000|2022-05-13 15:34:10|410.89|408.01|410.75|407.87|411.04|408.16|410.75|407.87|0
1652456060000|2022-05-13 15:34:20|410.89|408.01|410.46|407.58|410.89|408.01|410.46|407.58|0
1652456070000|2022-05-13 15:34:30|410.31|407.43|410.6|407.72|410.6|407.72|410.31|407.43|0
1652456080000|2022-05-13 15:34:40|410.89|408.01|410.45|407.57|410.89|408.01|410.45|407.57|0
1652456090000|2022-05-13 15:34:50|410.31|407.43|410.45|407.57|410.45|407.57|410.16|407.28|0
1652456100000|2022-05-13 15:35:00|410.31|407.43|410.75|407.87|410.75|407.87|410.31|407.43|0
1652456110000|2022-05-13 15:35:10|411.19|408.31|410.6|407.72|411.19|408.31|410.6|407.72|0
1652456120000|2022-05-13 15:35:20|410.45|407.57|410.45|407.57|410.45|407.57|410.31|407.43|0
1652456130000|2022-05-13 15:35:30|410.6|407.72|410.45|407.57|410.6|407.72|410.31|407.43|0
1652456140000|2022-05-13 15:35:40|410.02|407.14|410.09|407.21|410.09|407.21|409.72|406.84|0
1652456150000|2022-05-13 15:35:50|410.45|407.57|410.02|407.14|410.45|407.57|410.02|407.14|0
1652456160000|2022-05-13 15:36:00|410.16|407.28|409.87|406.99|410.16|407.28|409.72|406.84|0
1652456170000|2022-05-13 15:36:10|410.02|407.14|410.02|407.14|410.02|407.14|410.02|407.14|0
1652456180000|2022-05-13 15:36:20|409.87|406.99|409.94|407.06|410.01|407.13|409.87|406.99|0
1652456190000|2022-05-13 15:36:30|409.87|406.99|409.58|406.7|409.87|406.99|409.58|406.7|0
1652456200000|2022-05-13 15:36:40|409.72|406.84|409.58|406.7|410.01|407.13|409.58|406.7|0
1652456210000|2022-05-13 15:36:50|409.72|406.84|409.58|406.7|409.72|406.84|409.58|406.7|0
1652456220000|2022-05-13 15:37:00|409.87|406.99|410.16|407.28|410.16|407.28|409.72|406.84|0
1652456230000|2022-05-13 15:37:10|410.01|407.13|409.87|406.99|410.01|407.13|409.87|406.99|0
1652456240000|2022-05-13 15:37:20|409.72|406.84|409.72|406.84|409.87|406.99|409.72|406.84|0
1652456250000|2022-05-13 15:37:30|409.58|406.7|409.28|406.4|409.58|406.7|409.28|406.4|0
1652456260000|2022-05-13 15:37:40|409.14|406.26|408.99|406.11|409.14|406.26|408.84|405.96|0
1652456270000|2022-05-13 15:37:50|409.14|406.26|409.43|406.55|409.43|406.55|409.14|406.26|0
1652456280000|2022-05-13 15:38:00|408.99|406.11|408.7|405.82|408.99|406.11|408.7|405.82|0
1652456290000|2022-05-13 15:38:10|409.14|406.26|409.43|406.55|409.43|406.55|409.14|406.26|0
1652456300000|2022-05-13 15:38:20|409.58|406.7|410.31|407.43|410.31|407.43|409.58|406.7|0
1652456310000|2022-05-13 15:38:30|410.6|407.72|410.01|407.13|410.6|407.72|410.01|407.13|0
1652456320000|2022-05-13 15:38:40|409.87|406.99|409.57|406.69|409.87|406.99|409.57|406.69|0
1652456330000|2022-05-13 15:38:50|409.43|406.55|409.28|406.4|409.43|406.55|409.28|406.4|0
1652456340000|2022-05-13 15:39:00|408.99|406.11|408.84|405.96|408.99|406.11|408.84|405.96|0
1652456350000|2022-05-13 15:39:10|408.92|406.04|408.99|406.11|408.99|406.11|408.84|405.96|0
1652456360000|2022-05-13 15:39:20|408.84|405.96|408.26|405.38|408.84|405.96|408.26|405.38|0
1652456370000|2022-05-13 15:39:30|408.55|405.67|408.55|405.67|408.84|405.96|408.55|405.67|0
1652456380000|2022-05-13 15:39:40|408.41|405.53|408.55|405.67|408.55|405.67|408.41|405.53|0
1652456390000|2022-05-13 15:39:50|408.41|405.53|408.99|406.11|408.99|406.11|408.41|405.53|0
1652456400000|2022-05-13 15:40:00|409.14|406.26|410.16|407.28|410.16|407.28|409.14|406.26|0
1652456410000|2022-05-13 15:40:10|410.45|407.57|410.89|408.01|410.89|408.01|410.31|407.43|0
1652456420000|2022-05-13 15:40:20|410.45|407.57|410.89|408.01|411.19|408.31|410.45|407.57|0
1652456430000|2022-05-13 15:40:30|410.75|407.87|411.19|408.31|411.19|408.31|410.75|407.87|0
1652456440000|2022-05-13 15:40:40|411.04|408.16|411.92|409.04|411.92|409.04|411.04|408.16|0
1652456450000|2022-05-13 15:40:50|412.07|409.19|412.36|409.48|412.36|409.48|412.07|409.19|0
1652456460000|2022-05-13 15:41:00|412.51|409.63|412.65|409.77|412.65|409.77|411.92|409.04|0
1652456470000|2022-05-13 15:41:10|412.8|409.92|412.51|409.63|412.8|409.92|412.51|409.63|0
1652456480000|2022-05-13 15:41:20|412.21|409.33|412.36|409.48|412.36|409.48|412.21|409.33|0
1652456490000|2022-05-13 15:41:30|411.77|408.89|411.48|408.6|411.92|409.04|411.48|408.6|0
1652456500000|2022-05-13 15:41:40|411.62|408.74|412.07|409.19|412.07|409.19|411.62|408.74|0
1652456510000|2022-05-13 15:41:50|412.21|409.33|412.51|409.63|412.51|409.63|412.21|409.33|0
1652456520000|2022-05-13 15:42:00|412.65|409.77|413.24|410.36|413.24|410.36|412.65|409.77|0
1652456530000|2022-05-13 15:42:10|413.54|410.66|413.39|410.51|413.54|410.66|413.09|410.21|0
1652456540000|2022-05-13 15:42:20|413.98|411.1|413.68|410.8|413.98|411.1|413.68|410.8|0
1652456550000|2022-05-13 15:42:30|413.39|410.51|412.07|409.19|413.39|410.51|412.07|409.19|0
1652456560000|2022-05-13 15:42:40|411.92|409.04|411.62|408.74|411.92|409.04|411.62|408.74|0
1652456570000|2022-05-13 15:42:50|411.77|408.89|411.77|408.89|411.92|409.04|411.77|408.89|0
1652456580000|2022-05-13 15:43:00|412.51|409.63|412.65|409.77|412.65|409.77|412.51|409.63|0
1652456590000|2022-05-13 15:43:10|412.95|410.07|412.06|409.18|412.95|410.07|412.06|409.18|0
1652456600000|2022-05-13 15:43:20|411.92|409.04|411.77|408.89|412.21|409.33|411.77|408.89|0
1652456610000|2022-05-13 15:43:30|411.48|408.6|411.77|408.89|411.77|408.89|411.48|408.6|0
1652456620000|2022-05-13 15:43:40|412.06|409.18|412.36|409.48|412.36|409.48|412.06|409.18|0
1652456630000|2022-05-13 15:43:50|412.51|409.63|412.8|409.92|412.8|409.92|412.21|409.33|0
1652456640000|2022-05-13 15:44:00|412.36|409.48|412.36|409.48|412.65|409.77|412.36|409.48|0
1652456650000|2022-05-13 15:44:10|411.92|409.04|411.77|408.89|411.92|409.04|411.77|408.89|0
1652456660000|2022-05-13 15:44:20|411.33|408.45|411.62|408.74|411.77|408.89|411.18|408.3|0
1652456670000|2022-05-13 15:44:30|411.92|409.04|411.77|408.89|411.92|409.04|411.77|408.89|0
1652456680000|2022-05-13 15:44:40|411.62|408.74|412.06|409.18|412.36|409.48|411.62|408.74|0
1652456690000|2022-05-13 15:44:50|411.92|409.04|411.33|408.45|411.92|409.04|411.33|408.45|0
1652456700000|2022-05-13 15:45:00|411.48|408.6|412.21|409.33|412.21|409.33|411.48|408.6|0
1652456710000|2022-05-13 15:45:10|411.77|408.89|411.92|409.04|411.92|409.04|411.77|408.89|0
1652456720000|2022-05-13 15:45:20|412.06|409.18|412.06|409.18|412.06|409.18|412.06|409.18|0
1652456730000|2022-05-13 15:45:30|411.77|408.89|411.92|409.04|412.14|409.26|411.77|408.89|0
1652456740000|2022-05-13 15:45:40|411.77|408.89|411.92|409.04|411.92|409.04|411.62|408.74|0
1652456750000|2022-05-13 15:45:50|411.77|408.89|412.21|409.33|412.21|409.33|411.77|408.89|0
1652456760000|2022-05-13 15:46:00|412.36|409.48|412.65|409.77|412.65|409.77|411.77|408.89|0
1652456770000|2022-05-13 15:46:10|412.8|409.92|413.24|410.36|413.24|410.36|412.8|409.92|0
1652456780000|2022-05-13 15:46:20|413.09|410.21|412.5|409.62|413.09|410.21|412.5|409.62|0
1652456790000|2022-05-13 15:46:30|412.65|409.77|413.24|410.36|413.24|410.36|412.65|409.77|0
1652456800000|2022-05-13 15:46:40|413.39|410.51|413.24|410.36|413.68|410.8|413.24|410.36|0
1652456810000|2022-05-13 15:46:50|412.95|410.07|412.65|409.77|412.95|410.07|412.65|409.77|0
1652456820000|2022-05-13 15:47:00|412.5|409.62|412.36|409.48|412.5|409.62|412.36|409.48|0
1652456830000|2022-05-13 15:47:10|412.5|409.62|412.43|409.55|412.5|409.62|412.06|409.18|0
1652456840000|2022-05-13 15:47:20|412.65|409.77|412.65|409.77|412.65|409.77|412.5|409.62|0
1652456850000|2022-05-13 15:47:30|412.94|410.06|413.09|410.21|413.09|410.21|412.94|410.06|0
1652456860000|2022-05-13 15:47:40|413.24|410.36|412.8|409.92|413.24|410.36|412.8|409.92|0
1652456870000|2022-05-13 15:47:50|412.65|409.77|412.36|409.48|412.65|409.77|412.36|409.48|0
1652456880000|2022-05-13 15:48:00|412.94|410.06|412.36|409.48|412.94|410.06|412.36|409.48|0
1652456890000|2022-05-13 15:48:10|412.21|409.33|412.5|409.62|412.5|409.62|412.06|409.18|0
1652456900000|2022-05-13 15:48:20|412.8|409.92|412.94|410.06|413.39|410.51|412.8|409.92|0
1652456910000|2022-05-13 15:48:30|413.24|410.36|412.94|410.06|413.24|410.36|412.8|409.92|0
1652456920000|2022-05-13 15:48:40|413.24|410.36|413.09|410.21|413.24|410.36|413.09|410.21|0
1652456930000|2022-05-13 15:48:50|413.24|410.36|413.09|410.21|413.39|410.51|413.09|410.21|0
1652456940000|2022-05-13 15:49:00|412.94|410.06|412.5|409.62|412.94|410.06|412.5|409.62|0
1652456950000|2022-05-13 15:49:10|412.21|409.33|412.14|409.26|412.21|409.33|412.06|409.18|0
1652456960000|2022-05-13 15:49:20|412.5|409.62|413.09|410.21|413.09|410.21|412.5|409.62|0
1652456970000|2022-05-13 15:49:30|412.94|410.06|412.65|409.77|412.94|410.06|412.65|409.77|0
1652456980000|2022-05-13 15:49:40|412.36|409.48|412.8|409.92|412.8|409.92|412.36|409.48|0
1652456990000|2022-05-13 15:49:50|412.65|409.77|412.65|409.77|412.65|409.77|412.5|409.62|0
1652457000000|2022-05-13 15:50:00|412.8|409.92|412.65|409.77|412.8|409.92|412.5|409.62|0
1652457010000|2022-05-13 15:50:10|413.09|410.21|412.36|409.48|413.09|410.21|412.36|409.48|0
1652457020000|2022-05-13 15:50:20|412.65|409.77|412.65|409.77|412.65|409.77|412.65|409.77|0
1652457030000|2022-05-13 15:50:30|412.36|409.48|412.5|409.62|412.8|409.92|412.36|409.48|0
1652457040000|2022-05-13 15:50:40|412.8|409.92|412.21|409.33|412.8|409.92|412.21|409.33|0
1652457050000|2022-05-13 15:50:50|411.91|409.03|412.06|409.18|412.06|409.18|411.77|408.89|0
1652457060000|2022-05-13 15:51:00|412.21|409.33|412.65|409.77|412.65|409.77|412.21|409.33|0
1652457070000|2022-05-13 15:51:10|411.77|408.89|411.62|408.74|412.21|409.33|411.62|408.74|0
1652457080000|2022-05-13 15:51:20|411.77|408.89|412.06|409.18|412.06|409.18|411.62|408.74|0
1652457090000|2022-05-13 15:51:30|411.77|408.89|410.74|407.86|411.77|408.89|410.74|407.86|0
1652457100000|2022-05-13 15:51:40|410.45|407.57|410.45|407.57|410.45|407.57|410.15|407.27|0
1652457110000|2022-05-13 15:51:50|410.74|407.86|410.89|408.01|410.89|408.01|410.45|407.57|0
1652457120000|2022-05-13 15:52:00|411.18|408.3|411.33|408.45|411.33|408.45|411.11|408.23|0
1652457130000|2022-05-13 15:52:10|411.03|408.15|410.59|407.71|411.18|408.3|410.59|407.71|0
1652457140000|2022-05-13 15:52:20|410.23|407.35|410.23|407.35|410.23|407.35|410.23|407.35|0
1652457150000|2022-05-13 15:52:30|410.3|407.42|410.01|407.13|410.3|407.42|410.01|407.13|0
1652457160000|2022-05-13 15:52:40|410.15|407.27|410.3|407.42|410.3|407.42|410.15|407.27|0
1652457170000|2022-05-13 15:52:50|410.45|407.57|410.59|407.71|410.59|407.71|410.45|407.57|0
1652457180000|2022-05-13 15:53:00|410.3|407.42|410.45|407.57|410.45|407.57|410.3|407.42|0
1652457190000|2022-05-13 15:53:10|410.3|407.42|410.3|407.42|410.3|407.42|410.15|407.27|0
1652457200000|2022-05-13 15:53:20|410.23|407.35|409.57|406.69|410.23|407.35|409.57|406.69|0
1652457210000|2022-05-13 15:53:30|409.71|406.83|409.57|406.69|409.71|406.83|409.42|406.54|0
1652457220000|2022-05-13 15:53:40|409.42|406.54|409.42|406.54|409.42|406.54|409.42|406.54|0
1652457230000|2022-05-13 15:53:50|409.57|406.69|409.71|406.83|409.71|406.83|409.57|406.69|0
1652457240000|2022-05-13 15:54:00|409.86|406.98|409.42|406.54|409.86|406.98|409.42|406.54|0
1652457250000|2022-05-13 15:54:10|409.28|406.4|409.35|406.47|409.42|406.54|409.28|406.4|0
1652457260000|2022-05-13 15:54:20|409.57|406.69|409.57|406.69|409.57|406.69|409.42|406.54|0
1652457270000|2022-05-13 15:54:30|409.42|406.54|409.28|406.4|409.5|406.62|409.28|406.4|0
1652457280000|2022-05-13 15:54:40|409.42|406.54|409.21|406.33|409.42|406.54|409.21|406.33|0
1652457290000|2022-05-13 15:54:50|409.13|406.25|408.98|406.1|409.13|406.25|408.84|405.96|0
1652457300000|2022-05-13 15:55:00|409.13|406.25|408.98|406.1|409.28|406.4|408.98|406.1|0
1652457310000|2022-05-13 15:55:10|409.13|406.25|409.13|406.25|409.13|406.25|409.13|406.25|0
1652457320000|2022-05-13 15:55:20|409.28|406.4|409.13|406.25|409.28|406.4|409.13|406.25|0
1652457330000|2022-05-13 15:55:30|408.98|406.1|409.42|406.54|409.42|406.54|408.98|406.1|0
1652457340000|2022-05-13 15:55:40|409.28|406.4|409.28|406.4|409.28|406.4|409.28|406.4|0
1652457350000|2022-05-13 15:55:50|409.13|406.25|409.42|406.54|409.42|406.54|409.13|406.25|0
1652457360000|2022-05-13 15:56:00|409.5|406.62|409.57|406.69|409.57|406.69|409.13|406.25|0
1652457370000|2022-05-13 15:56:10|409.71|406.83|409.86|406.98|409.86|406.98|409.57|406.69|0
1652457380000|2022-05-13 15:56:20|409.57|406.69|410.01|407.13|410.01|407.13|409.57|406.69|0
1652457390000|2022-05-13 15:56:30|409.71|406.83|410.15|407.27|410.15|407.27|409.57|406.69|0
1652457400000|2022-05-13 15:56:40|410.08|407.2|409.86|406.98|410.15|407.27|409.86|406.98|0
1652457410000|2022-05-13 15:56:50|410.08|407.2|410.01|407.13|410.08|407.2|410.01|407.13|0
1652457420000|2022-05-13 15:57:00|409.71|406.83|409.13|406.25|409.86|406.98|409.13|406.25|0
1652457430000|2022-05-13 15:57:10|409.42|406.54|409.13|406.25|409.42|406.54|409.13|406.25|0
1652457440000|2022-05-13 15:57:20|408.98|406.1|409.13|406.25|409.13|406.25|408.98|406.1|0
1652457450000|2022-05-13 15:57:30|408.91|406.03|409.42|406.54|409.42|406.54|408.91|406.03|0
1652457460000|2022-05-13 15:57:40|409.57|406.69|409.71|406.83|409.71|406.83|409.57|406.69|0
1652457470000|2022-05-13 15:57:50|409.86|406.98|409.42|406.54|409.86|406.98|409.27|406.39|0
1652457480000|2022-05-13 15:58:00|409.27|406.39|408.98|406.1|409.27|406.39|408.98|406.1|0
1652457490000|2022-05-13 15:58:10|408.84|405.96|408.69|405.81|408.84|405.96|408.69|405.81|0
1652457500000|2022-05-13 15:58:20|408.77|405.89|409.13|406.25|409.13|406.25|408.77|405.89|0
1652457510000|2022-05-13 15:58:30|409.42|406.54|409.27|406.39|409.42|406.54|409.13|406.25|0
1652457520000|2022-05-13 15:58:40|409.13|406.25|409.27|406.39|409.27|406.39|409.13|406.25|0
1652457530000|2022-05-13 15:58:50|409.13|406.25|409.2|406.32|409.2|406.32|409.13|406.25|0
1652457540000|2022-05-13 15:59:00|409.27|406.39|409.42|406.54|409.42|406.54|409.13|406.25|0
1652457550000|2022-05-13 15:59:10|409.71|406.83|409.57|406.69|409.71|406.83|409.42|406.54|0
1652457560000|2022-05-13 15:59:20|409.71|406.83|409.86|406.98|409.86|406.98|409.71|406.83|0
1652457570000|2022-05-13 15:59:30|410|407.12|410.15|407.27|410.15|407.27|410|407.12|0
1652457580000|2022-05-13 15:59:40|410.44|407.56|410.59|407.71|410.59|407.71|410.44|407.56|0
1652457590000|2022-05-13 15:59:50|410.3|407.42|410.15|407.27|410.3|407.42|410|407.12|0
1652457600000|2022-05-13 16:00:00|409.42|406.54|409.71|406.83|409.86|406.98|409.42|406.54|0
1652457610000|2022-05-13 16:00:10|409.57|406.69|409.71|406.83|409.86|406.98|409.57|406.69|0
1652457620000|2022-05-13 16:00:20|409.57|406.69|409.42|406.54|409.57|406.69|409.27|406.39|0
1652457630000|2022-05-13 16:00:30|409.13|406.25|409.57|406.69|409.57|406.69|409.13|406.25|0
1652457640000|2022-05-13 16:00:40|409.13|406.25|409.27|406.39|409.27|406.39|409.13|406.25|0
1652457650000|2022-05-13 16:00:50|409.13|406.25|409.57|406.69|409.57|406.69|409.13|406.25|0
1652457660000|2022-05-13 16:01:00|409.42|406.54|408.83|405.95|409.42|406.54|408.83|405.95|0
1652457670000|2022-05-13 16:01:10|408.98|406.1|408.62|405.74|408.98|406.1|408.54|405.66|0
1652457680000|2022-05-13 16:01:20|408.54|405.66|408.69|405.81|408.69|405.81|408.4|405.52|0
1652457690000|2022-05-13 16:01:30|408.83|405.95|409.13|406.25|409.13|406.25|408.83|405.95|0
1652457700000|2022-05-13 16:01:40|408.98|406.1|408.69|405.81|408.98|406.1|408.69|405.81|0
1652457710000|2022-05-13 16:01:50|408.54|405.66|408.83|405.95|408.83|405.95|408.47|405.59|0
1652457720000|2022-05-13 16:02:00|408.76|405.88|408.54|405.66|408.76|405.88|408.54|405.66|0
1652457730000|2022-05-13 16:02:10|408.69|405.81|408.54|405.66|408.69|405.81|408.54|405.66|0
1652457740000|2022-05-13 16:02:20|408.69|405.81|408.54|405.66|408.69|405.81|408.54|405.66|0
1652457750000|2022-05-13 16:02:30|408.4|405.52|408.54|405.66|408.54|405.66|408.4|405.52|0
1652457760000|2022-05-13 16:02:40|408.69|405.81|408.54|405.66|408.69|405.81|408.54|405.66|0
1652457770000|2022-05-13 16:02:50|408.69|405.81|408.83|405.95|408.83|405.95|408.69|405.81|0
1652457780000|2022-05-13 16:03:00|408.69|405.81|409.42|406.54|409.42|406.54|408.69|405.81|0
1652457790000|2022-05-13 16:03:10|409.56|406.68|409.86|406.98|409.86|406.98|409.56|406.68|0
1652457800000|2022-05-13 16:03:20|409.56|406.68|408.83|405.95|409.56|406.68|408.83|405.95|0
1652457810000|2022-05-13 16:03:30|408.69|405.81|408.54|405.66|408.69|405.81|408.54|405.66|0
1652457820000|2022-05-13 16:03:40|408.39|405.51|408.25|405.37|408.39|405.51|408.25|405.37|0
1652457830000|2022-05-13 16:03:50|407.81|404.93|407.96|405.08|407.96|405.08|407.81|404.93|0
1652457840000|2022-05-13 16:04:00|407.81|404.93|407.67|404.79|407.81|404.93|407.52|404.64|0
1652457850000|2022-05-13 16:04:10|407.52|404.64|407.6|404.72|407.81|404.93|407.52|404.64|0
1652457860000|2022-05-13 16:04:20|407.52|404.64|407.37|404.49|407.52|404.64|407.37|404.49|0
1652457870000|2022-05-13 16:04:30|407.08|404.2|406.94|404.06|407.08|404.2|406.94|404.06|0
1652457880000|2022-05-13 16:04:40|407.08|404.2|406.64|403.76|407.08|404.2|406.64|403.76|0
1652457890000|2022-05-13 16:04:50|406.79|403.91|406.79|403.91|406.79|403.91|406.79|403.91|0
1652457900000|2022-05-13 16:05:00|406.64|403.76|406.5|403.62|406.64|403.76|406.5|403.62|0
1652457910000|2022-05-13 16:05:10|406.21|403.33|406.35|403.47|406.5|403.62|406.21|403.33|0
1652457920000|2022-05-13 16:05:20|406.5|403.62|406.64|403.76|406.72|403.84|406.5|403.62|0
1652457930000|2022-05-13 16:05:30|406.79|403.91|406.5|403.62|406.79|403.91|406.5|403.62|0
1652457940000|2022-05-13 16:05:40|406.21|403.33|406.06|403.18|406.21|403.33|406.06|403.18|0
1652457950000|2022-05-13 16:05:50|405.92|403.04|405.92|403.04|405.92|403.04|405.77|402.89|0
1652457960000|2022-05-13 16:06:00|405.48|402.6|405.19|402.31|405.48|402.6|405.19|402.31|0
1652457970000|2022-05-13 16:06:10|405.04|402.16|405.34|402.46|405.34|402.46|404.9|402.02|0
1652457980000|2022-05-13 16:06:20|405.19|402.31|405.48|402.6|405.48|402.6|405.19|402.31|0
1652457990000|2022-05-13 16:06:30|405.34|402.46|405.63|402.75|405.63|402.75|405.34|402.46|0
1652458000000|2022-05-13 16:06:40|405.92|403.04|405.63|402.75|406.06|403.18|405.63|402.75|0
1652458010000|2022-05-13 16:06:50|405.48|402.6|405.34|402.46|405.48|402.6|405.34|402.46|0
1652458020000|2022-05-13 16:07:00|405.19|402.31|405.63|402.75|405.92|403.04|405.19|402.31|0
1652458030000|2022-05-13 16:07:10|405.48|402.6|405.33|402.45|405.48|402.6|405.33|402.45|0
1652458040000|2022-05-13 16:07:20|405.19|402.31|405.04|402.16|405.19|402.31|405.04|402.16|0
1652458050000|2022-05-13 16:07:30|404.9|402.02|404.9|402.02|404.9|402.02|404.61|401.73|0
1652458060000|2022-05-13 16:07:40|404.75|401.87|404.61|401.73|404.75|401.87|404.39|401.51|0
1652458070000|2022-05-13 16:07:50|404.32|401.44|404.17|401.29|404.32|401.44|404.17|401.29|0
1652458080000|2022-05-13 16:08:00|404.03|401.15|403.88|401|404.03|401.15|403.88|401|0
1652458090000|2022-05-13 16:08:10|404.17|401.29|404.61|401.73|404.61|401.73|404.17|401.29|0
1652458100000|2022-05-13 16:08:20|404.46|401.58|404.32|401.44|404.61|401.73|404.32|401.44|0
1652458110000|2022-05-13 16:08:30|404.17|401.29|403.88|401|404.17|401.29|403.88|401|0
1652458120000|2022-05-13 16:08:40|403.74|400.86|403.88|401|403.88|401|403.74|400.86|0
1652458130000|2022-05-13 16:08:50|404.03|401.15|403.88|401|404.03|401.15|403.88|401|0
1652458140000|2022-05-13 16:09:00|403.74|400.86|403.59|400.71|403.74|400.86|403.59|400.71|0
1652458150000|2022-05-13 16:09:10|403.45|400.57|403.3|400.42|403.45|400.57|403.3|400.42|0
1652458160000|2022-05-13 16:09:20|403.45|400.57|403.3|400.42|403.59|400.71|403.3|400.42|0
1652458170000|2022-05-13 16:09:30|403.45|400.57|403.3|400.42|403.45|400.57|403.3|400.42|0
1652458180000|2022-05-13 16:09:40|403.16|400.28|403.3|400.42|403.45|400.57|403.16|400.28|0
1652458190000|2022-05-13 16:09:50|403.01|400.13|402.72|399.84|403.01|400.13|402.72|399.84|0
1652458200000|2022-05-13 16:10:00|402.58|399.7|402.58|399.7|402.72|399.84|402.58|399.7|0
1652458210000|2022-05-13 16:10:10|402.44|399.56|402.58|399.7|402.58|399.7|402.44|399.56|0
1652458220000|2022-05-13 16:10:20|402.72|399.84|403.01|400.13|403.01|400.13|402.72|399.84|0
1652458230000|2022-05-13 16:10:30|403.16|400.28|403.01|400.13|403.16|400.28|402.87|399.99|0
1652458240000|2022-05-13 16:10:40|403.16|400.28|403.16|400.28|403.16|400.28|403.16|400.28|0
1652458250000|2022-05-13 16:10:50|403.3|400.42|403.74|400.86|403.74|400.86|403.3|400.42|0
1652458260000|2022-05-13 16:11:00|403.3|400.42|404.03|401.15|404.03|401.15|403.3|400.42|0
1652458270000|2022-05-13 16:11:10|403.59|400.71|403.74|400.86|403.74|400.86|403.59|400.71|0
1652458280000|2022-05-13 16:11:20|403.88|401|403.88|401|403.88|401|403.88|401|0
1652458290000|2022-05-13 16:11:30|403.74|400.86|403.74|400.86|403.74|400.86|403.74|400.86|0
1652458310000|2022-05-13 16:11:50|403.3|400.42|403.16|400.28|403.3|400.42|403.16|400.28|0
1652458320000|2022-05-13 16:12:00|403.01|400.13|402.72|399.84|403.01|400.13|402.72|399.84|0
1652458330000|2022-05-13 16:12:10|402.58|399.7|402|399.12|402.58|399.7|402|399.12|0
1652458340000|2022-05-13 16:12:20|402.15|399.27|402|399.12|402.15|399.27|402|399.12|0
1652458350000|2022-05-13 16:12:30|401.86|398.98|401.71|398.83|401.86|398.98|401.71|398.83|0
1652458360000|2022-05-13 16:12:40|401.86|398.98|401.71|398.83|401.86|398.98|401.71|398.83|0
1652458380000|2022-05-13 16:13:00|401.42|398.54|400.85|397.97|401.42|398.54|400.85|397.97|0
1652458390000|2022-05-13 16:13:10|400.56|397.68|400.56|397.68|400.56|397.68|400.56|397.68|0
1652458400000|2022-05-13 16:13:20|400.85|397.97|400.99|398.11|400.99|398.11|400.85|397.97|0
1652458410000|2022-05-13 16:13:30|400.85|397.97|400.85|397.97|400.99|398.11|400.85|397.97|0
1652458420000|2022-05-13 16:13:40|400.99|398.11|400.7|397.82|400.99|398.11|400.7|397.82|0
1652458430000|2022-05-13 16:13:50|400.56|397.68|400.56|397.68|400.7|397.82|400.56|397.68|0
1652458440000|2022-05-13 16:14:00|400.27|397.39|400.27|397.39|400.27|397.39|400.12|397.24|0
1652458450000|2022-05-13 16:14:10|399.98|397.1|400.12|397.24|400.12|397.24|399.98|397.1|0
1652458460000|2022-05-13 16:14:20|400.41|397.53|400.56|397.68|400.56|397.68|400.41|397.53|0
1652458470000|2022-05-13 16:14:30|400.7|397.82|400.92|398.04|400.99|398.11|400.7|397.82|0
1652458480000|2022-05-13 16:14:40|400.7|397.82|401.13|398.25|401.13|398.25|400.7|397.82|0
1652458490000|2022-05-13 16:14:50|401.28|398.4|401.57|398.69|401.57|398.69|401.28|398.4|0
1652458500000|2022-05-13 16:15:00|401.71|398.83|402|399.12|402|399.12|401.71|398.83|0
1652458510000|2022-05-13 16:15:10|402.14|399.26|402.14|399.26|402.14|399.26|402|399.12|0
1652458520000|2022-05-13 16:15:20|401.85|398.97|402.14|399.26|402.14|399.26|401.85|398.97|0
1652458530000|2022-05-13 16:15:30|401.85|398.97|401.57|398.69|401.85|398.97|401.57|398.69|0
1652458540000|2022-05-13 16:15:40|401.71|398.83|401.71|398.83|401.71|398.83|401.57|398.69|0
1652458550000|2022-05-13 16:15:50|401.57|398.69|401.57|398.69|401.71|398.83|401.57|398.69|0
1652458560000|2022-05-13 16:16:00|401.42|398.54|401.28|398.4|401.42|398.54|401.28|398.4|0
1652458570000|2022-05-13 16:16:10|401.13|398.25|400.99|398.11|401.13|398.25|400.99|398.11|0
1652458580000|2022-05-13 16:16:20|401.28|398.4|401.28|398.4|401.28|398.4|401.28|398.4|0
1652458590000|2022-05-13 16:16:30|401.42|398.54|401.13|398.25|401.42|398.54|401.13|398.25|0
1652458600000|2022-05-13 16:16:40|400.99|398.11|401.13|398.25|401.13|398.25|400.99|398.11|0
1652458610000|2022-05-13 16:16:50|401.28|398.4|401.42|398.54|401.42|398.54|401.28|398.4|0
1652458620000|2022-05-13 16:17:00|401.28|398.4|401.28|398.4|401.42|398.54|401.28|398.4|0
1652458630000|2022-05-13 16:17:10|401.35|398.47|401.13|398.25|401.35|398.47|401.13|398.25|0
1652458640000|2022-05-13 16:17:20|401.28|398.4|401.42|398.54|401.42|398.54|401.28|398.4|0
1652458650000|2022-05-13 16:17:30|401.71|398.83|401.85|398.97|402|399.12|401.71|398.83|0
1652458660000|2022-05-13 16:17:40|401.71|398.83|401.56|398.68|401.71|398.83|401.42|398.54|0
1652458670000|2022-05-13 16:17:50|401.71|398.83|402|399.12|402|399.12|401.71|398.83|0
1652458680000|2022-05-13 16:18:00|402.14|399.26|402.29|399.41|402.29|399.41|402.14|399.26|0
1652458690000|2022-05-13 16:18:10|402.43|399.55|402.14|399.26|402.43|399.55|402.14|399.26|0
1652458700000|2022-05-13 16:18:20|402|399.12|402|399.12|402.14|399.26|402|399.12|0
1652458710000|2022-05-13 16:18:30|402.14|399.26|402.43|399.55|402.43|399.55|402.14|399.26|0
1652458720000|2022-05-13 16:18:40|402.58|399.7|402.58|399.7|402.58|399.7|402.58|399.7|0
1652458730000|2022-05-13 16:18:50|402.43|399.55|402.65|399.77|402.65|399.77|402.43|399.55|0
1652458740000|2022-05-13 16:19:00|402.58|399.7|402.87|399.99|402.87|399.99|402.43|399.55|0
1652458750000|2022-05-13 16:19:10|403.01|400.13|402.72|399.84|403.01|400.13|402.72|399.84|0
1652458760000|2022-05-13 16:19:20|402.87|399.99|403.15|400.27|403.15|400.27|402.87|399.99|0
1652458770000|2022-05-13 16:19:30|403.3|400.42|403.3|400.42|403.3|400.42|403.15|400.27|0
1652458780000|2022-05-13 16:19:40|403.44|400.56|403.44|400.56|403.44|400.56|403.44|400.56|0
1652458790000|2022-05-13 16:19:50|403.59|400.71|403.73|400.85|403.73|400.85|403.52|400.64|0
1652458800000|2022-05-13 16:20:00|403.88|401|403.59|400.71|403.88|401|403.59|400.71|0
1652458810000|2022-05-13 16:20:10|403.73|400.85|402.86|399.98|403.73|400.85|402.86|399.98|0
1652458820000|2022-05-13 16:20:20|403.15|400.27|403.44|400.56|403.44|400.56|403.15|400.27|0
1652458830000|2022-05-13 16:20:30|403.3|400.42|403.44|400.56|403.59|400.71|403.3|400.42|0
1652458840000|2022-05-13 16:20:40|403.3|400.42|403.44|400.56|403.44|400.56|403.3|400.42|0
1652458850000|2022-05-13 16:20:50|403.59|400.71|403.59|400.71|403.59|400.71|403.59|400.71|0
1652458860000|2022-05-13 16:21:00|403.73|400.85|403.73|400.85|403.73|400.85|403.73|400.85|0
1652458870000|2022-05-13 16:21:10|403.44|400.56|403.73|400.85|403.73|400.85|403.3|400.42|0
1652458880000|2022-05-13 16:21:20|403.88|401|404.6|401.72|404.6|401.72|403.88|401|0
1652458890000|2022-05-13 16:21:30|404.02|401.14|404.6|401.72|404.89|402.01|404.02|401.14|0
1652458900000|2022-05-13 16:21:40|404.75|401.87|404.75|401.87|404.89|402.01|404.75|401.87|0
1652458910000|2022-05-13 16:21:50|404.6|401.72|404.31|401.43|404.6|401.72|404.31|401.43|0
1652458920000|2022-05-13 16:22:00|404.17|401.29|404.75|401.87|404.75|401.87|404.17|401.29|0
1652458930000|2022-05-13 16:22:10|404.6|401.72|404.6|401.72|404.75|401.87|404.6|401.72|0
1652458940000|2022-05-13 16:22:20|405.04|402.16|404.75|401.87|405.04|402.16|404.75|401.87|0
1652458950000|2022-05-13 16:22:30|404.6|401.72|405.04|402.16|405.04|402.16|404.6|401.72|0
1652458960000|2022-05-13 16:22:40|404.89|402.01|405.04|402.16|405.04|402.16|404.75|401.87|0
1652458970000|2022-05-13 16:22:50|405.33|402.45|405.04|402.16|405.33|402.45|405.04|402.16|0
1652458980000|2022-05-13 16:23:00|405.18|402.3|405.18|402.3|405.18|402.3|405.18|402.3|0
1652458990000|2022-05-13 16:23:10|405.04|402.16|405.33|402.45|405.33|402.45|405.04|402.16|0
1652459000000|2022-05-13 16:23:20|405.04|402.16|405.04|402.16|405.04|402.16|404.89|402.01|0
1652459010000|2022-05-13 16:23:30|404.89|402.01|405.04|402.16|405.04|402.16|404.89|402.01|0
1652459020000|2022-05-13 16:23:40|405.18|402.3|405.47|402.59|405.47|402.59|405.18|402.3|0
1652459030000|2022-05-13 16:23:50|405.62|402.74|406.2|403.32|406.2|403.32|405.47|402.59|0
1652459040000|2022-05-13 16:24:00|405.91|403.03|405.47|402.59|405.91|403.03|405.47|402.59|0
1652459050000|2022-05-13 16:24:10|405.62|402.74|405.33|402.45|405.62|402.74|405.33|402.45|0
1652459060000|2022-05-13 16:24:20|405.18|402.3|406.2|403.32|406.2|403.32|405.18|402.3|0
1652459070000|2022-05-13 16:24:30|405.91|403.03|405.76|402.88|405.91|403.03|405.76|402.88|0
1652459080000|2022-05-13 16:24:40|405.91|403.03|405.62|402.74|405.91|403.03|405.62|402.74|0
1652459090000|2022-05-13 16:24:50|405.47|402.59|405.18|402.3|405.47|402.59|405.18|402.3|0
1652459100000|2022-05-13 16:25:00|405.91|403.03|405.91|403.03|405.91|403.03|405.91|403.03|0
1652459110000|2022-05-13 16:25:10|406.2|403.32|407.22|404.34|407.22|404.34|406.2|403.32|0
1652459120000|2022-05-13 16:25:20|407.51|404.63|407.22|404.34|407.51|404.63|407.22|404.34|0
1652459130000|2022-05-13 16:25:30|406.86|403.98|406.64|403.76|406.86|403.98|406.49|403.61|0
1652459140000|2022-05-13 16:25:40|406.71|403.83|407.22|404.34|407.22|404.34|406.71|403.83|0
1652459150000|2022-05-13 16:25:50|407.36|404.48|407.22|404.34|407.36|404.48|407.07|404.19|0
1652459160000|2022-05-13 16:26:00|406.93|404.05|407.36|404.48|407.36|404.48|406.64|403.76|0
1652459170000|2022-05-13 16:26:10|407.51|404.63|407.51|404.63|407.66|404.78|407.36|404.48|0
1652459180000|2022-05-13 16:26:20|407.73|404.85|407.95|405.07|407.95|405.07|407.73|404.85|0
1652459190000|2022-05-13 16:26:30|407.8|404.92|407.8|404.92|407.95|405.07|407.8|404.92|0
1652459200000|2022-05-13 16:26:40|407.66|404.78|407.36|404.48|407.66|404.78|407.36|404.48|0
1652459210000|2022-05-13 16:26:50|407.51|404.63|407.66|404.78|407.66|404.78|407.51|404.63|0
1652459220000|2022-05-13 16:27:00|407.95|405.07|408.09|405.21|408.09|405.21|407.95|405.07|0
1652459230000|2022-05-13 16:27:10|407.8|404.92|407.65|404.77|407.8|404.92|407.65|404.77|0
1652459240000|2022-05-13 16:27:20|407.8|404.92|407.95|405.07|407.95|405.07|407.8|404.92|0
1652459250000|2022-05-13 16:27:30|408.09|405.21|407.95|405.07|408.24|405.36|407.8|404.92|0
1652459260000|2022-05-13 16:27:40|407.8|404.92|407.95|405.07|407.95|405.07|407.8|404.92|0
1652459270000|2022-05-13 16:27:50|407.8|404.92|407.8|404.92|407.8|404.92|407.73|404.85|0
1652459280000|2022-05-13 16:28:00|407.58|404.7|407.36|404.48|407.58|404.7|407.22|404.34|0
1652459290000|2022-05-13 16:28:10|407.22|404.34|406.78|403.9|407.22|404.34|406.63|403.75|0
1652459300000|2022-05-13 16:28:20|406.63|403.75|406.63|403.75|406.78|403.9|406.63|403.75|0
1652459310000|2022-05-13 16:28:30|406.2|403.32|406.05|403.17|406.2|403.32|405.91|403.03|0
1652459320000|2022-05-13 16:28:40|406.34|403.46|406.63|403.75|406.63|403.75|406.34|403.46|0
1652459330000|2022-05-13 16:28:50|406.49|403.61|406.05|403.17|406.49|403.61|406.05|403.17|0
1652459340000|2022-05-13 16:29:00|405.91|403.03|406.05|403.17|406.05|403.17|405.76|402.88|0
1652459350000|2022-05-13 16:29:10|406.2|403.32|405.91|403.03|406.2|403.32|405.91|403.03|0
1652459360000|2022-05-13 16:29:20|405.76|402.88|406.2|403.32|406.2|403.32|405.76|402.88|0
1652459370000|2022-05-13 16:29:30|405.91|403.03|405.62|402.74|405.91|403.03|405.62|402.74|0
1652459380000|2022-05-13 16:29:40|405.55|402.67|405.47|402.59|405.55|402.67|405.47|402.59|0
1652459390000|2022-05-13 16:29:50|405.33|402.45|405.32|402.44|405.47|402.59|405.32|402.44|0
1652459400000|2022-05-13 16:30:00|405.18|402.3|405.18|402.3|405.18|402.3|405.18|402.3|0
1652459410000|2022-05-13 16:30:10|405.03|402.15|404.89|402.01|405.03|402.15|404.74|401.86|0
1652459420000|2022-05-13 16:30:20|404.74|401.86|404.6|401.72|404.74|401.86|404.53|401.65|0
1652459430000|2022-05-13 16:30:30|404.74|401.86|404.82|401.94|404.89|402.01|404.74|401.86|0
1652459440000|2022-05-13 16:30:40|404.89|402.01|404.74|401.86|404.89|402.01|404.74|401.86|0
1652459450000|2022-05-13 16:30:50|404.6|401.72|404.45|401.57|404.6|401.72|404.45|401.57|0
1652459460000|2022-05-13 16:31:00|404.16|401.28|404.16|401.28|404.16|401.28|404.16|401.28|0
1652459470000|2022-05-13 16:31:10|403.87|400.99|404.31|401.43|404.45|401.57|403.87|400.99|0
1652459480000|2022-05-13 16:31:20|404.02|401.14|404.16|401.28|404.16|401.28|403.87|400.99|0
1652459490000|2022-05-13 16:31:30|403.87|400.99|403.44|400.56|403.87|400.99|403.44|400.56|0
1652459500000|2022-05-13 16:31:40|403.29|400.41|403.15|400.27|403.29|400.41|403.15|400.27|0
1652459510000|2022-05-13 16:31:50|403.44|400.56|403.29|400.41|403.58|400.7|403.29|400.41|0
1652459520000|2022-05-13 16:32:00|403.15|400.27|403.15|400.27|403.29|400.41|403.15|400.27|0
1652459530000|2022-05-13 16:32:10|403|400.12|403.15|400.27|403.15|400.27|403|400.12|0
1652459540000|2022-05-13 16:32:20|403.44|400.56|403.29|400.41|403.44|400.56|403.29|400.41|0
1652459550000|2022-05-13 16:32:30|403.15|400.27|403.29|400.41|403.29|400.41|403.15|400.27|0
1652459560000|2022-05-13 16:32:40|403|400.12|403.15|400.27|403.29|400.41|403|400.12|0
1652459570000|2022-05-13 16:32:50|403|400.12|402.86|399.98|403.15|400.27|402.86|399.98|0
1652459580000|2022-05-13 16:33:00|402.71|399.83|403.21|400.33|404.43|401.55|402.71|399.83|0
1652459590000|2022-05-13 16:33:10|403.36|400.48|403.36|400.48|403.5|400.62|403.36|400.48|0
1652459600000|2022-05-13 16:33:20|403.21|400.33|402.93|400.05|403.21|400.33|402.93|400.05|0
1652459610000|2022-05-13 16:33:30|403.07|400.19|402.93|400.05|403.07|400.19|402.93|400.05|0
1652459620000|2022-05-13 16:33:40|403.21|400.33|403.94|401.06|403.94|401.06|403.21|400.33|0
1652459630000|2022-05-13 16:33:50|403.79|400.91|403.79|400.91|403.79|400.91|403.5|400.62|0
1652459640000|2022-05-13 16:34:00|404.08|401.2|403.79|400.91|404.08|401.2|403.79|400.91|0
1652459650000|2022-05-13 16:34:10|403.94|401.06|404.08|401.2|404.08|401.2|403.94|401.06|0
1652459660000|2022-05-13 16:34:20|404.37|401.49|404.16|401.28|404.66|401.78|404.16|401.28|0
1652459670000|2022-05-13 16:34:30|404.02|401.14|403.73|400.85|404.02|401.14|403.73|400.85|0
1652459680000|2022-05-13 16:34:40|403.44|400.56|403.73|400.85|403.73|400.85|403.29|400.41|0
1652459690000|2022-05-13 16:34:50|403.87|400.99|404.02|401.14|404.02|401.14|403.87|400.99|0
1652459700000|2022-05-13 16:35:00|404.16|401.28|403.87|400.99|404.16|401.28|403.87|400.99|0
1652459710000|2022-05-13 16:35:10|404.02|401.14|403.87|400.99|404.31|401.43|403.87|400.99|0
1652459720000|2022-05-13 16:35:20|404.02|401.14|404.31|401.43|404.31|401.43|404.02|401.14|0
1652459730000|2022-05-13 16:35:30|404.16|401.28|404.02|401.14|404.16|401.28|404.02|401.14|0
1652459740000|2022-05-13 16:35:40|404.31|401.43|403.44|400.56|404.31|401.43|403.29|400.41|0
1652459750000|2022-05-13 16:35:50|403.73|400.85|404.02|401.14|404.02|401.14|403.73|400.85|0
1652459760000|2022-05-13 16:36:00|403.87|400.99|403.87|400.99|403.87|400.99|403.73|400.85|0
1652459770000|2022-05-13 16:36:10|403.58|400.7|403.73|400.85|403.73|400.85|403.58|400.7|0
1652459780000|2022-05-13 16:36:20|403.87|400.99|403.8|400.92|403.87|400.99|403.8|400.92|0
1652459790000|2022-05-13 16:36:30|403.73|400.85|403.73|400.85|403.87|400.99|403.58|400.7|0
1652459800000|2022-05-13 16:36:40|403.87|400.99|403.29|400.41|403.87|400.99|403.29|400.41|0
1652459810000|2022-05-13 16:36:50|403.44|400.56|403.44|400.56|403.44|400.56|403.44|400.56|0
1652459820000|2022-05-13 16:37:00|403.58|400.7|403.44|400.56|403.58|400.7|403.44|400.56|0
1652459830000|2022-05-13 16:37:10|403.29|400.41|403.29|400.41|403.44|400.56|403.29|400.41|0
1652459840000|2022-05-13 16:37:20|403.15|400.27|403.29|400.41|403.29|400.41|403.15|400.27|0
1652459850000|2022-05-13 16:37:30|403.22|400.34|403.29|400.41|403.29|400.41|403.15|400.27|0
1652459860000|2022-05-13 16:37:40|403.58|400.7|403.58|400.7|403.73|400.85|403.58|400.7|0
1652459870000|2022-05-13 16:37:50|403.73|400.85|403.58|400.7|403.87|400.99|403.58|400.7|0
1652459880000|2022-05-13 16:38:00|403.44|400.56|403.44|400.56|403.58|400.7|403.44|400.56|0
1652459890000|2022-05-13 16:38:10|403.29|400.41|403.29|400.41|403.29|400.41|403.15|400.27|0
1652459900000|2022-05-13 16:38:20|403.15|400.27|403.58|400.7|403.73|400.85|403.15|400.27|0
1652459910000|2022-05-13 16:38:30|403.87|400.99|404.02|401.14|404.02|401.14|403.73|400.85|0
1652459920000|2022-05-13 16:38:40|403.73|400.85|403.73|400.85|403.73|400.85|403.73|400.85|0
1652459930000|2022-05-13 16:38:50|403.87|400.99|403.73|400.85|403.87|400.99|403.73|400.85|0
1652459940000|2022-05-13 16:39:00|403.87|400.99|403.73|400.85|403.95|401.07|403.73|400.85|0
1652459950000|2022-05-13 16:39:10|403.95|401.07|404.01|401.13|404.01|401.13|403.87|400.99|0
1652459960000|2022-05-13 16:39:20|403.87|400.99|403.58|400.7|403.87|400.99|403.58|400.7|0
1652459970000|2022-05-13 16:39:30|403.72|400.84|403.87|400.99|403.87|400.99|403.72|400.84|0
1652459980000|2022-05-13 16:39:40|403.72|400.84|403.72|400.84|403.72|400.84|403.72|400.84|0
1652459990000|2022-05-13 16:39:50|403.58|400.7|403.58|400.7|403.58|400.7|403.44|400.56|0
1652460000000|2022-05-13 16:40:00|403.72|400.84|403.72|400.84|403.72|400.84|403.58|400.7|0
1652460010000|2022-05-13 16:40:10|403.87|400.99|403.72|400.84|403.87|400.99|403.72|400.84|0
1652460020000|2022-05-13 16:40:20|404.01|401.13|403.87|400.99|404.01|401.13|403.87|400.99|0
1652460030000|2022-05-13 16:40:30|403.58|400.7|403.58|400.7|403.58|400.7|403.58|400.7|0
1652460040000|2022-05-13 16:40:40|403.43|400.55|403.15|400.27|403.43|400.55|403|400.12|0
1652460050000|2022-05-13 16:40:50|403.29|400.41|403.29|400.41|403.58|400.7|403.29|400.41|0
1652460060000|2022-05-13 16:41:00|403.14|400.26|403.14|400.26|403.14|400.26|403.14|400.26|0
1652460070000|2022-05-13 16:41:10|403|400.12|403|400.12|403.14|400.26|403|400.12|0
1652460080000|2022-05-13 16:41:20|402.71|399.83|402.57|399.69|402.71|399.83|402.57|399.69|0
1652460090000|2022-05-13 16:41:30|402.42|399.54|402.57|399.69|402.57|399.69|402.42|399.54|0
1652460100000|2022-05-13 16:41:40|402.42|399.54|402.71|399.83|402.71|399.83|402.42|399.54|0
1652460110000|2022-05-13 16:41:50|402.86|399.98|402.57|399.69|402.86|399.98|402.57|399.69|0
1652460120000|2022-05-13 16:42:00|402.42|399.54|402.42|399.54|402.57|399.69|402.28|399.4|0
1652460130000|2022-05-13 16:42:10|402.57|399.69|402.42|399.54|402.57|399.69|402.42|399.54|0
1652460140000|2022-05-13 16:42:20|402.5|399.62|402.57|399.69|402.57|399.69|402.42|399.54|0
1652460150000|2022-05-13 16:42:30|402.71|399.83|402.57|399.69|402.71|399.83|402.57|399.69|0
1652460160000|2022-05-13 16:42:40|402.42|399.54|402.57|399.69|402.57|399.69|402.42|399.54|0
1652460170000|2022-05-13 16:42:50|402.42|399.54|402.42|399.54|402.42|399.54|402.42|399.54|0
1652460180000|2022-05-13 16:43:00|402.57|399.69|402.42|399.54|402.57|399.69|402.42|399.54|0
1652460190000|2022-05-13 16:43:10|402.57|399.69|402.71|399.83|402.71|399.83|402.57|399.69|0
1652460200000|2022-05-13 16:43:20|402.85|399.97|402.57|399.69|402.85|399.97|402.57|399.69|0
1652460210000|2022-05-13 16:43:30|402.71|399.83|403.58|400.7|403.58|400.7|402.71|399.83|0
1652460220000|2022-05-13 16:43:40|403.72|400.84|403.29|400.41|403.87|400.99|403.29|400.41|0
1652460230000|2022-05-13 16:43:50|403|400.12|403.29|400.41|403.29|400.41|403|400.12|0
1652460240000|2022-05-13 16:44:00|403.14|400.26|403|400.12|403.14|400.26|402.85|399.97|0
1652460250000|2022-05-13 16:44:10|402.85|399.97|403|400.12|403|400.12|402.85|399.97|0
1652460260000|2022-05-13 16:44:20|403.14|400.26|403.43|400.55|403.43|400.55|403.14|400.26|0
1652460270000|2022-05-13 16:44:30|403.72|400.84|404.01|401.13|404.16|401.28|403.72|400.84|0
1652460280000|2022-05-13 16:44:40|403.87|400.99|404.16|401.28|404.16|401.28|403.87|400.99|0
1652460290000|2022-05-13 16:44:50|404.3|401.42|404.74|401.86|404.74|401.86|404.3|401.42|0
1652460300000|2022-05-13 16:45:00|404.45|401.57|405.03|402.15|405.03|402.15|404.45|401.57|0
1652460310000|2022-05-13 16:45:10|405.61|402.73|405.46|402.58|405.61|402.73|405.32|402.44|0
1652460320000|2022-05-13 16:45:20|405.61|402.73|405.32|402.44|405.61|402.73|405.32|402.44|0
1652460330000|2022-05-13 16:45:30|405.61|402.73|405.9|403.02|406.04|403.16|405.61|402.73|0
1652460340000|2022-05-13 16:45:40|405.98|403.1|406.04|403.16|406.19|403.31|405.98|403.1|0
1652460350000|2022-05-13 16:45:50|406.19|403.31|406.04|403.16|406.34|403.46|406.04|403.16|0
1652460360000|2022-05-13 16:46:00|405.75|402.87|405.17|402.29|405.75|402.87|405.17|402.29|0
1652460370000|2022-05-13 16:46:10|404.74|401.86|404.96|402.08|405.03|402.15|404.74|401.86|0
1652460380000|2022-05-13 16:46:20|405.03|402.15|404.74|401.86|405.03|402.15|404.74|401.86|0
1652460390000|2022-05-13 16:46:30|404.45|401.57|404.3|401.42|404.45|401.57|404.16|401.28|0
1652460400000|2022-05-13 16:46:40|404.45|401.57|404.45|401.57|404.74|401.86|404.45|401.57|0
1652460410000|2022-05-13 16:46:50|404.59|401.71|404.88|402|404.88|402|404.59|401.71|0
1652460420000|2022-05-13 16:47:00|405.32|402.44|405.75|402.87|405.75|402.87|405.32|402.44|0
1652460430000|2022-05-13 16:47:10|406.04|403.16|406.34|403.46|406.34|403.46|406.04|403.16|0
1652460440000|2022-05-13 16:47:20|406.48|403.6|406.48|403.6|406.48|403.6|406.48|403.6|0
1652460450000|2022-05-13 16:47:30|406.04|403.16|405.75|402.87|406.04|403.16|405.75|402.87|0
1652460460000|2022-05-13 16:47:40|406.04|403.16|406.56|403.68|406.56|403.68|406.04|403.16|0
1652460470000|2022-05-13 16:47:50|406.48|403.6|406.33|403.45|406.63|403.75|406.33|403.45|0
1652460480000|2022-05-13 16:48:00|406.77|403.89|405.9|403.02|406.77|403.89|405.9|403.02|0
1652460490000|2022-05-13 16:48:10|406.19|403.31|406.04|403.16|406.19|403.31|405.75|402.87|0
1652460500000|2022-05-13 16:48:20|405.9|403.02|406.04|403.16|406.04|403.16|405.9|403.02|0
1652460510000|2022-05-13 16:48:30|406.33|403.45|406.26|403.38|406.33|403.45|406.04|403.16|0
1652460520000|2022-05-13 16:48:40|406.19|403.31|406.77|403.89|406.77|403.89|406.19|403.31|0
1652460530000|2022-05-13 16:48:50|407.06|404.18|406.92|404.04|407.06|404.18|406.77|403.89|0
1652460540000|2022-05-13 16:49:00|407.06|404.18|407.06|404.18|407.21|404.33|407.06|404.18|0
1652460550000|2022-05-13 16:49:10|407.21|404.33|407.5|404.62|407.5|404.62|407.21|404.33|0
1652460560000|2022-05-13 16:49:20|407.65|404.77|407.35|404.47|407.79|404.91|407.35|404.47|0
1652460570000|2022-05-13 16:49:30|407.5|404.62|407.87|404.99|407.94|405.06|407.5|404.62|0
1652460580000|2022-05-13 16:49:40|407.79|404.91|407.5|404.62|407.79|404.91|407.5|404.62|0
1652460590000|2022-05-13 16:49:50|407.43|404.55|407.79|404.91|407.79|404.91|407.43|404.55|0
1652460600000|2022-05-13 16:50:00|407.94|405.06|408.81|405.93|408.81|405.93|407.94|405.06|0
1652460610000|2022-05-13 16:50:10|409.4|406.52|409.98|407.1|409.98|407.1|409.4|406.52|0
1652460620000|2022-05-13 16:50:20|410.13|407.25|410.42|407.54|410.57|407.69|410.13|407.25|0
1652460630000|2022-05-13 16:50:30|410.57|407.69|411.45|408.57|411.45|408.57|410.57|407.69|0
1652460640000|2022-05-13 16:50:40|411.59|408.71|411.01|408.13|411.59|408.71|411.01|408.13|0
1652460650000|2022-05-13 16:50:50|411.45|408.57|411.15|408.27|411.45|408.57|411.15|408.27|0
1652460660000|2022-05-13 16:51:00|411.59|408.71|411.74|408.86|411.74|408.86|411.59|408.71|0
1652460670000|2022-05-13 16:51:10|411.89|409.01|411.45|408.57|412.04|409.16|411.45|408.57|0
1652460680000|2022-05-13 16:51:20|411.52|408.64|412.04|409.16|412.04|409.16|411.52|408.64|0
1652460690000|2022-05-13 16:51:30|412.11|409.23|411.74|408.86|412.11|409.23|411.74|408.86|0
1652460700000|2022-05-13 16:51:40|411.82|408.94|411.45|408.57|411.82|408.94|411.45|408.57|0
1652460710000|2022-05-13 16:51:50|411.74|408.86|412.03|409.15|412.03|409.15|411.74|408.86|0
1652460720000|2022-05-13 16:52:00|412.33|409.45|413.06|410.18|413.06|410.18|412.33|409.45|0
1652460730000|2022-05-13 16:52:10|413.36|410.48|413.51|410.63|413.51|410.63|413.06|410.18|0
1652460740000|2022-05-13 16:52:20|413.36|410.48|413.65|410.77|413.65|410.77|413.36|410.48|0
1652460750000|2022-05-13 16:52:30|413.8|410.92|414.39|411.51|414.39|411.51|413.8|410.92|0
1652460760000|2022-05-13 16:52:40|414.24|411.36|413.95|411.07|414.24|411.36|413.95|411.07|0
1652460770000|2022-05-13 16:52:50|414.09|411.21|413.5|410.62|414.09|411.21|413.5|410.62|0
1652460780000|2022-05-13 16:53:00|413.36|410.48|412.62|409.74|413.36|410.48|412.62|409.74|0
1652460790000|2022-05-13 16:53:10|412.7|409.82|412.03|409.15|412.92|410.04|412.03|409.15|0
1652460800000|2022-05-13 16:53:20|411.89|409.01|411.59|408.71|411.89|409.01|411.59|408.71|0
1652460810000|2022-05-13 16:53:30|411.74|408.86|411.89|409.01|411.89|409.01|411.59|408.71|0
1652460820000|2022-05-13 16:53:40|412.18|409.3|411.89|409.01|412.18|409.3|411.89|409.01|0
1652460830000|2022-05-13 16:53:50|412.03|409.15|411.89|409.01|412.03|409.15|411.89|409.01|0
1652460840000|2022-05-13 16:54:00|412.03|409.15|412.62|409.74|412.62|409.74|412.03|409.15|0
1652460850000|2022-05-13 16:54:10|412.77|409.89|412.18|409.3|412.77|409.89|412.18|409.3|0
1652460860000|2022-05-13 16:54:20|412.03|409.15|411.89|409.01|412.03|409.15|411.89|409.01|0
1652460870000|2022-05-13 16:54:30|411.45|408.57|411.45|408.57|411.59|408.71|411.45|408.57|0
1652460880000|2022-05-13 16:54:40|411.52|408.64|411.59|408.71|411.59|408.71|411.45|408.57|0
1652460890000|2022-05-13 16:54:50|411.45|408.57|411.45|408.57|411.59|408.71|411.45|408.57|0
1652460900000|2022-05-13 16:55:00|411.59|408.71|411.45|408.57|411.59|408.71|411.3|408.42|0
1652460910000|2022-05-13 16:55:10|411.3|408.42|410.57|407.69|411.3|408.42|410.42|407.54|0
1652460920000|2022-05-13 16:55:20|410.42|407.54|410.27|407.39|410.71|407.83|410.27|407.39|0
1652460930000|2022-05-13 16:55:30|410.13|407.25|409.98|407.1|410.13|407.25|409.98|407.1|0
1652460940000|2022-05-13 16:55:40|409.83|406.95|409.83|406.95|409.98|407.1|409.69|406.81|0
1652460950000|2022-05-13 16:55:50|409.69|406.81|409.69|406.81|409.69|406.81|409.54|406.66|0
1652460960000|2022-05-13 16:56:00|409.83|406.95|409.25|406.37|409.83|406.95|409.25|406.37|0
1652460970000|2022-05-13 16:56:10|409.1|406.22|409.25|406.37|409.25|406.37|409.1|406.22|0
1652460980000|2022-05-13 16:56:20|409.1|406.22|409.39|406.51|409.39|406.51|409.1|406.22|0
1652460990000|2022-05-13 16:56:30|409.1|406.22|408.96|406.08|409.1|406.22|408.96|406.08|0
1652461000000|2022-05-13 16:56:40|409.1|406.22|408.37|405.49|409.1|406.22|408.37|405.49|0
1652461010000|2022-05-13 16:56:50|408.08|405.2|408.08|405.2|408.37|405.49|408.08|405.2|0
1652461020000|2022-05-13 16:57:00|408.37|405.49|408.81|405.93|408.96|406.08|408.37|405.49|0
1652461030000|2022-05-13 16:57:10|408.96|406.08|408.96|406.08|409.1|406.22|408.96|406.08|0
1652461040000|2022-05-13 16:57:20|409.1|406.22|409.1|406.22|409.1|406.22|408.96|406.08|0
1652461050000|2022-05-13 16:57:30|408.96|406.08|408.96|406.08|408.96|406.08|408.66|405.78|0
1652461060000|2022-05-13 16:57:40|408.66|405.78|408.23|405.35|408.96|406.08|408.23|405.35|0
1652461070000|2022-05-13 16:57:50|408.37|405.49|408.45|405.57|408.66|405.78|408.37|405.49|0
1652461080000|2022-05-13 16:58:00|408.52|405.64|408.23|405.35|408.52|405.64|408.23|405.35|0
1652461090000|2022-05-13 16:58:10|408.08|405.2|408.23|405.35|408.23|405.35|408.08|405.2|0
1652461100000|2022-05-13 16:58:20|408.37|405.49|408.66|405.78|408.66|405.78|408.37|405.49|0
1652461110000|2022-05-13 16:58:30|408.52|405.64|409.1|406.22|409.1|406.22|408.52|405.64|0
1652461120000|2022-05-13 16:58:40|408.96|406.08|409.25|406.37|409.25|406.37|408.96|406.08|0
1652461130000|2022-05-13 16:58:50|408.96|406.08|408.96|406.08|408.96|406.08|408.96|406.08|0
1652461140000|2022-05-13 16:59:00|408.66|405.78|408.66|405.78|408.81|405.93|408.66|405.78|0
1652461150000|2022-05-13 16:59:10|409.1|406.22|409.1|406.22|409.25|406.37|409.1|406.22|0
1652461160000|2022-05-13 16:59:20|408.95|406.07|408.81|405.93|409.1|406.22|408.81|405.93|0
1652461170000|2022-05-13 16:59:30|408.59|405.71|408.66|405.78|408.66|405.78|408.59|405.71|0
1652461180000|2022-05-13 16:59:40|408.59|405.71|408.66|405.78|408.66|405.78|408.37|405.49|0
1652461190000|2022-05-13 16:59:50|408.81|405.93|408.22|405.34|408.81|405.93|408.22|405.34|0
1652461200000|2022-05-13 17:00:00|408.08|405.2|407.79|404.91|408.08|405.2|407.79|404.91|0
1652461210000|2022-05-13 17:00:10|407.64|404.76|407.35|404.47|407.79|404.91|407.35|404.47|0
1652461220000|2022-05-13 17:00:20|407.2|404.32|407.06|404.18|407.35|404.47|407.06|404.18|0
1652461230000|2022-05-13 17:00:30|406.91|404.03|406.47|403.59|406.91|404.03|406.47|403.59|0
1652461240000|2022-05-13 17:00:40|406.77|403.89|406.62|403.74|406.77|403.89|406.62|403.74|0
1652461250000|2022-05-13 17:00:50|406.47|403.59|406.47|403.59|406.47|403.59|406.33|403.45|0
1652461260000|2022-05-13 17:01:00|406.33|403.45|406.33|403.45|406.33|403.45|406.04|403.16|0
1652461270000|2022-05-13 17:01:10|406.47|403.59|406.62|403.74|406.62|403.74|406.33|403.45|0
1652461280000|2022-05-13 17:01:20|406.47|403.59|406.33|403.45|406.47|403.59|406.18|403.3|0
1652461290000|2022-05-13 17:01:30|406.18|403.3|405.89|403.01|406.18|403.3|405.89|403.01|0
1652461300000|2022-05-13 17:01:40|406.04|403.16|406.18|403.3|406.18|403.3|406.04|403.16|0
1652461310000|2022-05-13 17:01:50|406.33|403.45|405.89|403.01|406.33|403.45|405.89|403.01|0
1652461320000|2022-05-13 17:02:00|405.75|402.87|406.11|403.23|406.11|403.23|405.75|402.87|0
1652461330000|2022-05-13 17:02:10|406.18|403.3|406.47|403.59|406.62|403.74|406.18|403.3|0
1652461340000|2022-05-13 17:02:20|406.33|403.45|406.62|403.74|406.62|403.74|406.33|403.45|0
1652461350000|2022-05-13 17:02:30|407.06|404.18|406.91|404.03|407.06|404.18|406.77|403.89|0
1652461360000|2022-05-13 17:02:40|407.2|404.32|407.2|404.32|407.35|404.47|407.2|404.32|0
1652461370000|2022-05-13 17:02:50|407.06|404.18|406.91|404.03|407.06|404.18|406.91|404.03|0
1652461380000|2022-05-13 17:03:00|407.2|404.32|406.91|404.03|407.2|404.32|406.91|404.03|0
1652461390000|2022-05-13 17:03:10|407.35|404.47|408.22|405.34|408.22|405.34|407.35|404.47|0
1652461400000|2022-05-13 17:03:20|408.37|405.49|408.95|406.07|409.1|406.22|408.37|405.49|0
1652461410000|2022-05-13 17:03:30|409.1|406.22|408.95|406.07|409.1|406.22|408.95|406.07|0
1652461420000|2022-05-13 17:03:40|408.66|405.78|408.37|405.49|408.81|405.93|408.37|405.49|0
1652461430000|2022-05-13 17:03:50|408.22|405.34|408.08|405.2|408.37|405.49|408.08|405.2|0
1652461440000|2022-05-13 17:04:00|408.22|405.34|407.64|404.76|408.22|405.34|407.64|404.76|0
1652461450000|2022-05-13 17:04:10|407.49|404.61|406.91|404.03|407.49|404.61|406.91|404.03|0
1652461460000|2022-05-13 17:04:20|406.76|403.88|406.76|403.88|406.76|403.88|406.62|403.74|0
1652461470000|2022-05-13 17:04:30|406.62|403.74|407.2|404.32|407.2|404.32|406.62|403.74|0
1652461480000|2022-05-13 17:04:40|407.35|404.47|407.2|404.32|407.35|404.47|407.2|404.32|0
1652461490000|2022-05-13 17:04:50|407.28|404.4|407.35|404.47|407.35|404.47|407.28|404.4|0
1652461500000|2022-05-13 17:05:00|407.78|404.9|408.22|405.34|408.22|405.34|407.64|404.76|0
1652461510000|2022-05-13 17:05:10|408.08|405.2|408.51|405.63|408.66|405.78|408.08|405.2|0
1652461520000|2022-05-13 17:05:20|408.22|405.34|408.81|405.93|408.81|405.93|407.93|405.05|0
1652461530000|2022-05-13 17:05:30|408.95|406.07|409.54|406.66|409.83|406.95|408.95|406.07|0
1652461540000|2022-05-13 17:05:40|409.24|406.36|409.54|406.66|409.54|406.66|409.1|406.22|0
1652461550000|2022-05-13 17:05:50|410.12|407.24|410.27|407.39|410.27|407.39|409.98|407.1|0
1652461560000|2022-05-13 17:06:00|409.98|407.1|409.83|406.95|409.98|407.1|409.54|406.66|0
1652461570000|2022-05-13 17:06:10|409.98|407.1|409.98|407.1|410.12|407.24|409.98|407.1|0
1652461580000|2022-05-13 17:06:20|409.68|406.8|409.39|406.51|409.68|406.8|409.39|406.51|0
1652461590000|2022-05-13 17:06:30|409.68|406.8|408.66|405.78|409.68|406.8|408.66|405.78|0
1652461600000|2022-05-13 17:06:40|408.74|405.86|409.39|406.51|409.39|406.51|408.74|405.86|0
1652461610000|2022-05-13 17:06:50|409.54|406.66|409.98|407.1|409.98|407.1|409.54|406.66|0
1652461620000|2022-05-13 17:07:00|410.27|407.39|410.56|407.68|410.56|407.68|410.27|407.39|0
1652461630000|2022-05-13 17:07:10|410.41|407.53|410.71|407.83|410.71|407.83|410.41|407.53|0
1652461640000|2022-05-13 17:07:20|410.56|407.68|410.71|407.83|410.71|407.83|410.49|407.61|0
1652461650000|2022-05-13 17:07:30|410.85|407.97|411|408.12|411|408.12|410.85|407.97|0
1652461660000|2022-05-13 17:07:40|410.85|407.97|411.15|408.27|411.15|408.27|410.85|407.97|0
1652461670000|2022-05-13 17:07:50|411|408.12|411|408.12|411|408.12|411|408.12|0
1652461680000|2022-05-13 17:08:00|410.71|407.83|409.97|407.09|410.71|407.83|409.97|407.09|0
1652461690000|2022-05-13 17:08:10|409.83|406.95|409.54|406.66|409.83|406.95|409.54|406.66|0
1652461700000|2022-05-13 17:08:20|409.39|406.51|409.97|407.09|409.97|407.09|409.39|406.51|0
1652461710000|2022-05-13 17:08:30|410.12|407.24|410.56|407.68|410.56|407.68|410.12|407.24|0
1652461720000|2022-05-13 17:08:40|410.71|407.83|410.56|407.68|410.71|407.83|410.56|407.68|0
1652461730000|2022-05-13 17:08:50|410.41|407.53|410.12|407.24|410.41|407.53|410.12|407.24|0
1652461740000|2022-05-13 17:09:00|409.97|407.09|409.83|406.95|409.97|407.09|409.83|406.95|0
1652461750000|2022-05-13 17:09:10|410.27|407.39|409.83|406.95|410.27|407.39|409.83|406.95|0
1652461760000|2022-05-13 17:09:20|409.68|406.8|410.27|407.39|410.27|407.39|409.68|406.8|0
1652461770000|2022-05-13 17:09:30|410.12|407.24|410.27|407.39|410.56|407.68|410.12|407.24|0
1652461780000|2022-05-13 17:09:40|410.56|407.68|410.12|407.24|410.56|407.68|410.12|407.24|0
1652461790000|2022-05-13 17:09:50|410.41|407.53|410.12|407.24|410.56|407.68|410.12|407.24|0
1652461800000|2022-05-13 17:10:00|410.27|407.39|409.97|407.09|410.27|407.39|409.97|407.09|0
1652461810000|2022-05-13 17:10:10|410.27|407.39|410.56|407.68|410.56|407.68|410.12|407.24|0
1652461820000|2022-05-13 17:10:20|410.71|407.83|410.85|407.97|410.85|407.97|410.56|407.68|0
1652461830000|2022-05-13 17:10:30|411|408.12|411.37|408.49|411.37|408.49|411|408.12|0
1652461840000|2022-05-13 17:10:40|411.29|408.41|411.73|408.85|411.73|408.85|411.29|408.41|0
1652461850000|2022-05-13 17:10:50|411.44|408.56|411.29|408.41|411.44|408.56|411.29|408.41|0
1652461860000|2022-05-13 17:11:00|410.85|407.97|410.41|407.53|410.85|407.97|410.27|407.39|0
1652461870000|2022-05-13 17:11:10|410.27|407.39|409.1|406.22|410.41|407.53|409.1|406.22|0
1652461880000|2022-05-13 17:11:20|409.39|406.51|409.24|406.36|409.39|406.51|409.24|406.36|0
1652461890000|2022-05-13 17:11:30|409.39|406.51|409.39|406.51|409.39|406.51|409.39|406.51|0
1652461900000|2022-05-13 17:11:40|409.68|406.8|410.56|407.68|410.56|407.68|409.68|406.8|0
1652461910000|2022-05-13 17:11:50|410.85|407.97|411|408.12|411|408.12|410.78|407.9|0
1652461920000|2022-05-13 17:12:00|411.44|408.56|410.41|407.53|411.44|408.56|410.41|407.53|0
1652461930000|2022-05-13 17:12:10|410.71|407.83|410.56|407.68|410.71|407.83|410.41|407.53|0
1652461940000|2022-05-13 17:12:20|410.27|407.39|409.68|406.8|410.27|407.39|409.68|406.8|0
1652461950000|2022-05-13 17:12:30|409.97|407.09|409.97|407.09|409.97|407.09|409.83|406.95|0
1652461960000|2022-05-13 17:12:40|410.27|407.39|409.39|406.51|410.27|407.39|409.39|406.51|0
1652461970000|2022-05-13 17:12:50|409.68|406.8|409.83|406.95|409.83|406.95|409.39|406.51|0
1652461980000|2022-05-13 17:13:00|409.97|407.09|409.97|407.09|409.97|407.09|409.68|406.8|0
1652461990000|2022-05-13 17:13:10|410.12|407.24|410.56|407.68|410.56|407.68|410.12|407.24|0
1652462000000|2022-05-13 17:13:20|410.27|407.39|410.27|407.39|410.41|407.53|410.27|407.39|0
1652462010000|2022-05-13 17:13:30|409.83|406.95|409.97|407.09|409.97|407.09|409.83|406.95|0
1652462020000|2022-05-13 17:13:40|409.68|406.8|409.53|406.65|409.68|406.8|409.53|406.65|0
1652462030000|2022-05-13 17:13:50|409.39|406.51|409.39|406.51|409.53|406.65|409.39|406.51|0
1652462040000|2022-05-13 17:14:00|409.53|406.65|409.83|406.95|409.97|407.09|409.53|406.65|0
1652462050000|2022-05-13 17:14:10|409.53|406.65|409.53|406.65|409.53|406.65|409.53|406.65|0
1652462060000|2022-05-13 17:14:20|409.39|406.51|409.76|406.88|409.76|406.88|409.39|406.51|0
1652462070000|2022-05-13 17:14:30|409.68|406.8|409.86|406.98|409.86|406.98|408.43|405.55|0
1652462080000|2022-05-13 17:14:40|409.64|406.76|409.35|406.47|409.64|406.76|409.35|406.47|0
1652462090000|2022-05-13 17:14:50|409.2|406.32|408.62|405.74|409.2|406.32|408.62|405.74|0
1652462100000|2022-05-13 17:15:00|409.2|406.32|409.2|406.32|409.5|406.62|409.2|406.32|0
1652462110000|2022-05-13 17:15:10|409.49|406.61|409.35|406.47|409.93|407.05|409.35|406.47|0
1652462120000|2022-05-13 17:15:20|409.49|406.61|409.35|406.47|409.49|406.61|409.35|406.47|0
1652462130000|2022-05-13 17:15:30|409.79|406.91|409.79|406.91|409.79|406.91|409.79|406.91|0
1652462140000|2022-05-13 17:15:40|409.93|407.05|410.23|407.35|410.23|407.35|409.93|407.05|0
1652462150000|2022-05-13 17:15:50|410.67|407.79|411.55|408.67|411.55|408.67|410.67|407.79|0
1652462160000|2022-05-13 17:16:00|411.69|408.81|411.55|408.67|411.84|408.96|411.55|408.67|0
1652462170000|2022-05-13 17:16:10|411.25|408.37|410.52|407.64|411.25|408.37|410.52|407.64|0
1652462180000|2022-05-13 17:16:20|410.37|407.49|409.49|406.61|410.37|407.49|409.49|406.61|0
1652462190000|2022-05-13 17:16:30|409.93|407.05|410.37|407.49|410.37|407.49|409.79|406.91|0
1652462200000|2022-05-13 17:16:40|410.52|407.64|410.96|408.08|410.96|408.08|410.52|407.64|0
1652462210000|2022-05-13 17:16:50|411.25|408.37|411.55|408.67|411.55|408.67|411.25|408.37|0
1652462220000|2022-05-13 17:17:00|410.6|407.72|409.93|407.05|410.6|407.72|409.93|407.05|0
1652462230000|2022-05-13 17:17:10|409.79|406.91|409.79|406.91|410.37|407.49|409.79|406.91|0
1652462240000|2022-05-13 17:17:20|409.93|407.05|409.79|406.91|409.93|407.05|409.79|406.91|0
1652462250000|2022-05-13 17:17:30|409.93|407.05|409.93|407.05|409.93|407.05|409.93|407.05|0
1652462260000|2022-05-13 17:17:40|409.79|406.91|410.67|407.79|410.67|407.79|409.79|406.91|0
1652462270000|2022-05-13 17:17:50|410.52|407.64|411.11|408.23|411.11|408.23|410.52|407.64|0
1652462280000|2022-05-13 17:18:00|410.96|408.08|410.67|407.79|410.96|408.08|410.67|407.79|0
1652462290000|2022-05-13 17:18:10|410.96|408.08|411.33|408.45|411.33|408.45|410.96|408.08|0
1652462300000|2022-05-13 17:18:20|411.25|408.37|411.99|409.11|411.99|409.11|411.25|408.37|0
1652462310000|2022-05-13 17:18:30|411.69|408.81|411.99|409.11|411.99|409.11|411.69|408.81|0
1652462320000|2022-05-13 17:18:40|411.69|408.81|411.99|409.11|411.99|409.11|411.69|408.81|0
1652462330000|2022-05-13 17:18:50|411.84|408.96|411.25|408.37|411.84|408.96|411.25|408.37|0
1652462340000|2022-05-13 17:19:00|411.11|408.23|411.4|408.52|411.4|408.52|410.96|408.08|0
1652462350000|2022-05-13 17:19:10|411.77|408.89|412.28|409.4|412.28|409.4|411.77|408.89|0
1652462360000|2022-05-13 17:19:20|412.13|409.25|412.13|409.25|412.13|409.25|411.92|409.04|0
1652462370000|2022-05-13 17:19:30|411.99|409.11|412.72|409.84|412.72|409.84|411.99|409.11|0
1652462380000|2022-05-13 17:19:40|412.87|409.99|412.57|409.69|412.87|409.99|412.57|409.69|0
1652462390000|2022-05-13 17:19:50|412.13|409.25|412.28|409.4|412.28|409.4|411.99|409.11|0
1652462400000|2022-05-13 17:20:00|412.43|409.55|412.28|409.4|412.43|409.55|411.84|408.96|0
1652462410000|2022-05-13 17:20:10|411.99|409.11|412.13|409.25|412.13|409.25|411.99|409.11|0
1652462420000|2022-05-13 17:20:20|412.28|409.4|412.57|409.69|412.57|409.69|412.28|409.4|0
1652462430000|2022-05-13 17:20:30|412.72|409.84|413.16|410.28|413.16|410.28|412.72|409.84|0
1652462440000|2022-05-13 17:20:40|413.31|410.43|414.49|411.61|414.49|411.61|413.31|410.43|0
1652462450000|2022-05-13 17:20:50|414.34|411.46|414.34|411.46|414.49|411.61|414.34|411.46|0
1652462460000|2022-05-13 17:21:00|414.49|411.61|414.19|411.31|414.49|411.61|414.19|411.31|0
1652462470000|2022-05-13 17:21:10|414.64|411.76|413.31|410.43|414.64|411.76|413.31|410.43|0
1652462480000|2022-05-13 17:21:20|413.16|410.28|413.01|410.13|413.31|410.43|413.01|410.13|0
1652462490000|2022-05-13 17:21:30|412.72|409.84|413.01|410.13|413.16|410.28|412.72|409.84|0
1652462500000|2022-05-13 17:21:40|412.87|409.99|413.43|410.31|413.58|410.46|412.87|409.99|0
1652462510000|2022-05-13 17:21:50|413.13|410.01|414.02|410.9|414.02|410.9|413.13|410.01|0
1652462520000|2022-05-13 17:22:00|414.17|411.05|414.02|410.9|414.17|411.05|413.72|410.6|0
1652462530000|2022-05-13 17:22:10|414.17|411.05|413.87|410.75|414.17|411.05|413.87|410.75|0
1652462540000|2022-05-13 17:22:20|414.02|410.9|413.87|410.75|414.02|410.9|413.58|410.46|0
1652462550000|2022-05-13 17:22:30|414.02|410.9|414.17|411.05|414.17|411.05|414.02|410.9|0
1652462560000|2022-05-13 17:22:40|414.31|411.19|414.31|411.19|414.46|411.34|414.31|411.19|0
1652462570000|2022-05-13 17:22:50|414.17|411.05|413.87|410.75|414.17|411.05|413.87|410.75|0
1652462580000|2022-05-13 17:23:00|413.72|410.6|413.65|410.53|413.72|410.6|413.43|410.31|0
1652462590000|2022-05-13 17:23:10|413.28|410.16|412.55|409.43|413.28|410.16|412.55|409.43|0
1652462600000|2022-05-13 17:23:20|412.1|408.98|412.25|409.13|412.25|409.13|412.1|408.98|0
1652462610000|2022-05-13 17:23:30|412.33|409.21|411.96|408.84|412.33|409.21|411.96|408.84|0
1652462620000|2022-05-13 17:23:40|411.89|408.77|411.74|408.62|411.89|408.77|411.74|408.62|0
1652462630000|2022-05-13 17:23:50|411.89|408.77|411.96|408.84|411.96|408.84|411.66|408.54|0
1652462640000|2022-05-13 17:24:00|411.81|408.69|411.96|408.84|412.1|408.98|411.81|408.69|0
1652462650000|2022-05-13 17:24:10|412.1|408.98|411.37|408.25|412.1|408.98|411.37|408.25|0
1652462660000|2022-05-13 17:24:20|411.52|408.4|411.37|408.25|411.52|408.4|410.93|407.81|0
1652462670000|2022-05-13 17:24:30|411.81|408.69|411.66|408.54|411.96|408.84|411.66|408.54|0
1652462680000|2022-05-13 17:24:40|411.52|408.4|411.08|407.96|411.66|408.54|411.08|407.96|0
1652462690000|2022-05-13 17:24:50|410.93|407.81|410.93|407.81|411.22|408.1|410.93|407.81|0
1652462700000|2022-05-13 17:25:00|410.78|407.66|410.86|407.74|410.93|407.81|410.78|407.66|0
1652462710000|2022-05-13 17:25:10|410.64|407.52|410.93|407.81|410.93|407.81|410.64|407.52|0
1652462720000|2022-05-13 17:25:20|411.01|407.89|410.78|407.66|411.01|407.89|410.78|407.66|0
1652462730000|2022-05-13 17:25:30|410.93|407.81|410.64|407.52|410.93|407.81|410.64|407.52|0
1652462740000|2022-05-13 17:25:40|410.49|407.37|410.2|407.08|410.49|407.37|410.2|407.08|0
1652462750000|2022-05-13 17:25:50|410.34|407.22|410.05|406.93|410.34|407.22|410.05|406.93|0
1652462760000|2022-05-13 17:26:00|410.2|407.08|409.46|406.34|410.2|407.08|409.46|406.34|0
1652462770000|2022-05-13 17:26:10|409.32|406.2|409.76|406.64|409.76|406.64|409.32|406.2|0
1652462780000|2022-05-13 17:26:20|409.9|406.78|409.76|406.64|409.9|406.78|409.76|406.64|0
1652462790000|2022-05-13 17:26:30|410.05|406.93|410.2|407.08|410.2|407.08|409.76|406.64|0
1652462800000|2022-05-13 17:26:40|410.49|407.37|410.34|407.22|410.49|407.37|410.05|406.93|0
1652462810000|2022-05-13 17:26:50|410.2|407.08|410.05|406.93|410.2|407.08|410.05|406.93|0
1652462820000|2022-05-13 17:27:00|410.49|407.37|410.78|407.66|410.93|407.81|410.49|407.37|0
1652462830000|2022-05-13 17:27:10|410.93|407.81|410.78|407.66|410.93|407.81|410.78|407.66|0
1652462840000|2022-05-13 17:27:20|411.07|407.95|411.22|408.1|411.37|408.25|411.07|407.95|0
1652462850000|2022-05-13 17:27:30|411.37|408.25|411.96|408.84|411.96|408.84|411.37|408.25|0
1652462860000|2022-05-13 17:27:40|412.1|408.98|412.1|408.98|412.4|409.28|412.1|408.98|0
1652462870000|2022-05-13 17:27:50|412.25|409.13|412.33|409.21|412.54|409.42|412.1|408.98|0
1652462880000|2022-05-13 17:28:00|411.96|408.84|411.51|408.39|411.96|408.84|411.51|408.39|0
1652462890000|2022-05-13 17:28:10|411.66|408.54|411.81|408.69|411.81|408.69|411.37|408.25|0
1652462900000|2022-05-13 17:28:20|412.1|408.98|412.54|409.42|412.54|409.42|412.1|408.98|0
1652462910000|2022-05-13 17:28:30|412.69|409.57|413.28|410.16|413.28|410.16|412.69|409.57|0
1652462920000|2022-05-13 17:28:40|412.69|409.57|412.4|409.28|412.69|409.57|412.4|409.28|0
1652462930000|2022-05-13 17:28:50|412.25|409.13|412.25|409.13|412.4|409.28|412.25|409.13|0
1652462940000|2022-05-13 17:29:00|412.1|408.98|412.25|409.13|412.69|409.57|412.1|408.98|0
1652462950000|2022-05-13 17:29:10|411.81|408.69|412.1|408.98|412.25|409.13|411.81|408.69|0
1652462960000|2022-05-13 17:29:20|411.95|408.83|412.69|409.57|412.69|409.57|411.95|408.83|0
1652462970000|2022-05-13 17:29:30|412.54|409.42|412.69|409.57|412.84|409.72|412.54|409.42|0
1652462980000|2022-05-13 17:29:40|412.84|409.72|412.84|409.72|412.84|409.72|412.69|409.57|0
1652462990000|2022-05-13 17:29:50|412.62|409.5|413.28|410.16|413.28|410.16|412.62|409.5|0
1652463000000|2022-05-13 17:30:00|412.54|409.42|412.4|409.28|412.69|409.57|412.4|409.28|0
1652463010000|2022-05-13 17:30:10|412.25|409.13|412.4|409.28|412.4|409.28|411.95|408.83|0
1652463020000|2022-05-13 17:30:20|412.54|409.42|412.54|409.42|412.54|409.42|412.4|409.28|0
1652463030000|2022-05-13 17:30:30|412.69|409.57|412.91|409.79|412.91|409.79|412.54|409.42|0
1652463040000|2022-05-13 17:30:40|412.25|409.13|412.25|409.13|412.4|409.28|412.25|409.13|0
1652463050000|2022-05-13 17:30:50|412.1|408.98|412.25|409.13|412.25|409.13|412.1|408.98|0
1652463060000|2022-05-13 17:31:00|411.95|408.83|411.81|408.69|411.95|408.83|411.81|408.69|0
1652463070000|2022-05-13 17:31:10|412.1|408.98|412.1|408.98|412.25|409.13|412.1|408.98|0
1652463080000|2022-05-13 17:31:20|412.25|409.13|413.13|410.01|413.13|410.01|412.25|409.13|0
1652463090000|2022-05-13 17:31:30|413.28|410.16|413.57|410.45|413.57|410.45|413.28|410.16|0
1652463100000|2022-05-13 17:31:40|413.13|410.01|412.84|409.72|413.13|410.01|412.77|409.65|0
1652463110000|2022-05-13 17:31:50|412.98|409.86|413.28|410.16|413.28|410.16|412.98|409.86|0
1652463120000|2022-05-13 17:32:00|412.98|409.86|412.98|409.86|412.98|409.86|412.98|409.86|0
1652463130000|2022-05-13 17:32:10|412.84|409.72|411.81|408.69|412.84|409.72|411.81|408.69|0
1652463140000|2022-05-13 17:32:20|411.66|408.54|411.74|408.62|411.95|408.83|411.66|408.54|0
1652463150000|2022-05-13 17:32:30|411.95|408.83|412.03|408.91|412.03|408.91|411.81|408.69|0
1652463160000|2022-05-13 17:32:40|411.95|408.83|411.66|408.54|411.95|408.83|411.66|408.54|0
1652463170000|2022-05-13 17:32:50|411.81|408.69|411.51|408.39|411.81|408.69|411.51|408.39|0
1652463180000|2022-05-13 17:33:00|411.66|408.54|410.93|407.81|411.66|408.54|410.93|407.81|0
1652463190000|2022-05-13 17:33:10|411.22|408.1|411.51|408.39|411.51|408.39|411.22|408.1|0
1652463200000|2022-05-13 17:33:20|411.44|408.32|411.37|408.25|411.66|408.54|411.37|408.25|0
1652463210000|2022-05-13 17:33:30|411.22|408.1|411.22|408.1|411.37|408.25|411.22|408.1|0
1652463220000|2022-05-13 17:33:40|411.15|408.03|411.07|407.95|411.15|408.03|410.93|407.81|0
1652463230000|2022-05-13 17:33:50|411.22|408.1|411.37|408.25|411.51|408.39|411.22|408.1|0
1652463240000|2022-05-13 17:34:00|411.07|407.95|411.07|407.95|411.22|408.1|411.07|407.95|0
1652463250000|2022-05-13 17:34:10|411|407.88|410.78|407.66|411|407.88|410.78|407.66|0
1652463260000|2022-05-13 17:34:20|411.07|407.95|411.22|408.1|411.66|408.54|411.07|407.95|0
1652463270000|2022-05-13 17:34:30|411.07|407.95|411.07|407.95|411.07|407.95|410.63|407.51|0
1652463280000|2022-05-13 17:34:40|411.51|408.39|411.07|407.95|411.66|408.54|411.07|407.95|0
1652463290000|2022-05-13 17:34:50|410.92|407.8|411.07|407.95|411.07|407.95|410.92|407.8|0
1652463300000|2022-05-13 17:35:00|410.92|407.8|412.18|409.06|412.18|409.06|410.92|407.8|0
1652463310000|2022-05-13 17:35:10|412.54|409.42|412.83|409.71|412.83|409.71|412.54|409.42|0
1652463320000|2022-05-13 17:35:20|412.98|409.86|412.54|409.42|412.98|409.86|412.39|409.27|0
1652463330000|2022-05-13 17:35:30|412.39|409.27|412.54|409.42|412.54|409.42|412.25|409.13|0
1652463340000|2022-05-13 17:35:40|412.1|408.98|411.95|408.83|412.1|408.98|411.81|408.69|0
1652463350000|2022-05-13 17:35:50|411.88|408.76|411.95|408.83|411.95|408.83|411.66|408.54|0
1652463360000|2022-05-13 17:36:00|411.36|408.24|412.25|409.13|412.25|409.13|411.36|408.24|0
1652463370000|2022-05-13 17:36:10|412.39|409.27|413.13|410.01|413.13|410.01|412.39|409.27|0
1652463380000|2022-05-13 17:36:20|413.28|410.16|413.42|410.3|413.42|410.3|413.28|410.16|0
1652463390000|2022-05-13 17:36:30|413.57|410.45|413.79|410.67|414.01|410.89|413.57|410.45|0
1652463400000|2022-05-13 17:36:40|413.86|410.74|414.31|411.19|414.31|411.19|413.57|410.45|0
1652463410000|2022-05-13 17:36:50|414.16|411.04|414.01|410.89|414.16|411.04|414.01|410.89|0
1652463420000|2022-05-13 17:37:00|413.86|410.74|414.01|410.89|414.01|410.89|413.86|410.74|0
1652463430000|2022-05-13 17:37:10|414.31|411.19|413.86|410.74|414.31|411.19|413.86|410.74|0
1652463440000|2022-05-13 17:37:20|413.65|410.53|413.57|410.45|413.65|410.53|413.42|410.3|0
1652463450000|2022-05-13 17:37:30|413.72|410.6|414.16|411.04|414.16|411.04|413.72|410.6|0
1652463460000|2022-05-13 17:37:40|414.31|411.19|414.01|410.89|414.45|411.33|414.01|410.89|0
1652463470000|2022-05-13 17:37:50|413.79|410.67|414.01|410.89|414.01|410.89|413.79|410.67|0
1652463480000|2022-05-13 17:38:00|414.16|411.04|414.6|411.48|414.6|411.48|414.16|411.04|0
1652463490000|2022-05-13 17:38:10|414.9|411.78|414.45|411.33|414.9|411.78|414.38|411.26|0
1652463500000|2022-05-13 17:38:20|414.6|411.48|414.01|410.89|414.6|411.48|413.57|410.45|0
1652463510000|2022-05-13 17:38:30|413.86|410.74|413.72|410.6|413.86|410.74|413.57|410.45|0
1652463520000|2022-05-13 17:38:40|414.01|410.89|413.86|410.74|414.01|410.89|413.86|410.74|0
1652463530000|2022-05-13 17:38:50|414.01|410.89|413.72|410.6|414.01|410.89|413.72|410.6|0
1652463540000|2022-05-13 17:39:00|413.57|410.45|413.42|410.3|413.57|410.45|412.98|409.86|0
1652463550000|2022-05-13 17:39:10|413.72|410.6|414.01|410.89|414.01|410.89|413.72|410.6|0
1652463560000|2022-05-13 17:39:20|414.16|411.04|414.6|411.48|414.6|411.48|414.16|411.04|0
1652463570000|2022-05-13 17:39:30|414.45|411.33|414.6|411.48|414.6|411.48|414.45|411.33|0
1652463580000|2022-05-13 17:39:40|414.75|411.63|414.45|411.33|414.75|411.63|414.45|411.33|0
1652463590000|2022-05-13 17:39:50|414.6|411.48|414.75|411.63|414.75|411.63|414.6|411.48|0
1652463600000|2022-05-13 17:40:00|414.6|411.48|414.68|411.56|414.9|411.78|414.6|411.48|0
1652463610000|2022-05-13 17:40:10|415.19|412.07|416.22|413.1|416.67|413.55|415.19|412.07|0
1652463620000|2022-05-13 17:40:20|416.37|413.25|416.22|413.1|416.37|413.25|416.22|413.1|0
1652463630000|2022-05-13 17:40:30|416.08|412.96|415.63|412.51|416.22|413.1|415.63|412.51|0
1652463640000|2022-05-13 17:40:40|415.93|412.81|416.22|413.1|416.37|413.25|415.78|412.66|0
1652463650000|2022-05-13 17:40:50|416.37|413.25|416.82|413.7|416.82|413.7|416.37|413.25|0
1652463660000|2022-05-13 17:41:00|417.11|413.99|417.41|414.29|417.41|414.29|417.11|413.99|0
1652463670000|2022-05-13 17:41:10|417.85|414.73|418.45|415.33|418.45|415.33|417.85|414.73|0
1652463680000|2022-05-13 17:41:20|418.6|415.48|418.45|415.33|418.89|415.77|418.45|415.33|0
1652463690000|2022-05-13 17:41:30|418.3|415.18|417.56|414.44|418.3|415.18|417.56|414.44|0
1652463700000|2022-05-13 17:41:40|417.63|414.51|417.41|414.29|417.63|414.51|417.11|413.99|0
1652463710000|2022-05-13 17:41:50|417.56|414.44|418.3|415.18|418.3|415.18|417.56|414.44|0
1652463720000|2022-05-13 17:42:00|418.6|415.48|418.3|415.18|418.74|415.62|418.3|415.18|0
1652463730000|2022-05-13 17:42:10|418.45|415.33|418.74|415.62|418.74|415.62|418.45|415.33|0
1652463740000|2022-05-13 17:42:20|418.67|415.55|418.59|415.47|418.67|415.55|418.59|415.47|0
1652463750000|2022-05-13 17:42:30|418.3|415.18|417.85|414.73|418.3|415.18|417.85|414.73|0
1652463760000|2022-05-13 17:42:40|418|414.88|418|414.88|418|414.88|418|414.88|0
1652463770000|2022-05-13 17:42:50|417.85|414.73|418.3|415.18|418.3|415.18|417.85|414.73|0
1652463780000|2022-05-13 17:43:00|418|414.88|418.45|415.33|418.59|415.47|418|414.88|0
1652463790000|2022-05-13 17:43:10|418.59|415.47|418.74|415.62|418.89|415.77|418.59|415.47|0
1652463800000|2022-05-13 17:43:20|418.59|415.47|418.74|415.62|418.89|415.77|418.59|415.47|0
1652463810000|2022-05-13 17:43:30|418.89|415.77|418.74|415.62|418.89|415.77|418.74|415.62|0
1652463820000|2022-05-13 17:43:40|418.59|415.47|418.89|415.77|418.89|415.77|418.59|415.47|0
1652463830000|2022-05-13 17:43:50|418.45|415.33|418|414.88|418.45|415.33|418|414.88|0
1652463840000|2022-05-13 17:44:00|417.56|414.44|417.85|414.73|417.85|414.73|417.56|414.44|0
1652463850000|2022-05-13 17:44:10|417.7|414.58|417.7|414.58|417.85|414.73|417.7|414.58|0
1652463860000|2022-05-13 17:44:20|417.56|414.44|416.67|413.55|417.56|414.44|416.67|413.55|0
1652463870000|2022-05-13 17:44:30|416.37|413.25|416.52|413.4|416.52|413.4|416.37|413.25|0
1652463880000|2022-05-13 17:44:40|416.67|413.55|416.22|413.1|416.67|413.55|416.22|413.1|0
1652463890000|2022-05-13 17:44:50|416.67|413.55|418|414.88|418|414.88|416.67|413.55|0
1652463900000|2022-05-13 17:45:00|418.15|415.03|418|414.88|418.15|415.03|418|414.88|0
1652463910000|2022-05-13 17:45:10|418.3|415.18|418.74|415.62|418.74|415.62|418.3|415.18|0
1652463920000|2022-05-13 17:45:20|418.89|415.77|418.89|415.77|418.89|415.77|418.74|415.62|0
1652463930000|2022-05-13 17:45:30|418.74|415.62|418.15|415.03|418.82|415.7|418.15|415.03|0
1652463940000|2022-05-13 17:45:40|418.3|415.18|418.3|415.18|418.3|415.18|418.15|415.03|0
1652463950000|2022-05-13 17:45:50|418.89|415.77|418.59|415.47|418.89|415.77|418.37|415.25|0
1652463960000|2022-05-13 17:46:00|418.89|415.77|419.04|415.92|419.04|415.92|418.89|415.77|0
1652463970000|2022-05-13 17:46:10|419.78|416.66|419.93|416.81|419.93|416.81|419.78|416.66|0
1652463980000|2022-05-13 17:46:20|420.08|416.96|419.63|416.51|420.08|416.96|419.63|416.51|0
1652463990000|2022-05-13 17:46:30|419.48|416.36|419.34|416.22|419.48|416.36|418.89|415.77|0
1652464000000|2022-05-13 17:46:40|419.48|416.36|419.63|416.51|419.63|416.51|419.34|416.22|0
1652464010000|2022-05-13 17:46:50|419.34|416.22|419.34|416.22|419.78|416.66|419.34|416.22|0
1652464020000|2022-05-13 17:47:00|419.41|416.29|419.19|416.07|419.41|416.29|419.04|415.92|0
1652464030000|2022-05-13 17:47:10|419.34|416.22|419.78|416.66|419.78|416.66|419.34|416.22|0
1652464040000|2022-05-13 17:47:20|419.63|416.51|420.23|417.11|420.23|417.11|419.63|416.51|0
1652464050000|2022-05-13 17:47:30|420.08|416.96|420.23|417.11|420.23|417.11|420.08|416.96|0
1652464060000|2022-05-13 17:47:40|420.38|417.26|420.08|416.96|420.38|417.26|420.08|416.96|0
1652464070000|2022-05-13 17:47:50|420.23|417.11|420.23|417.11|420.23|417.11|420.23|417.11|0
1652464080000|2022-05-13 17:48:00|420.08|416.96|419.48|416.36|420.08|416.96|419.34|416.22|0
1652464090000|2022-05-13 17:48:10|419.63|416.51|419.04|415.92|419.63|416.51|419.04|415.92|0
1652464100000|2022-05-13 17:48:20|418.89|415.77|419.04|415.92|419.19|416.07|418.89|415.77|0
1652464110000|2022-05-13 17:48:30|419.19|416.07|419.04|415.92|419.19|416.07|419.04|415.92|0
1652464120000|2022-05-13 17:48:40|418.74|415.62|418|414.88|418.74|415.62|418|414.88|0
1652464130000|2022-05-13 17:48:50|418.15|415.03|418|414.88|418.15|415.03|418|414.88|0
1652464140000|2022-05-13 17:49:00|417.7|414.58|418|414.88|418|414.88|417.7|414.58|0
1652464150000|2022-05-13 17:49:10|417.85|414.73|417.55|414.43|417.85|414.73|417.55|414.43|0
1652464160000|2022-05-13 17:49:20|417.41|414.29|417.41|414.29|417.55|414.43|417.41|414.29|0
1652464170000|2022-05-13 17:49:30|417.11|413.99|416.96|413.84|417.11|413.99|416.96|413.84|0
1652464180000|2022-05-13 17:49:40|416.81|413.69|416.52|413.4|416.81|413.69|416.52|413.4|0
1652464190000|2022-05-13 17:49:50|416.37|413.25|416.66|413.54|416.66|413.54|416.37|413.25|0
1652464200000|2022-05-13 17:50:00|416.96|413.84|417.4|414.28|417.4|414.28|416.96|413.84|0
1652464210000|2022-05-13 17:50:10|417.55|414.43|417.85|414.73|418|414.88|417.55|414.43|0
1652464220000|2022-05-13 17:50:20|417.7|414.58|417.7|414.58|417.7|414.58|417.55|414.43|0
1652464230000|2022-05-13 17:50:30|417.55|414.43|417.85|414.73|417.85|414.73|417.55|414.43|0
1652464240000|2022-05-13 17:50:40|417.7|414.58|417.7|414.58|417.7|414.58|417.55|414.43|0
1652464250000|2022-05-13 17:50:50|417.55|414.43|416.96|413.84|417.55|414.43|416.96|413.84|0
1652464260000|2022-05-13 17:51:00|417.26|414.14|417.26|414.14|417.4|414.28|417.26|414.14|0
1652464270000|2022-05-13 17:51:10|416.96|413.84|416.96|413.84|417.11|413.99|416.96|413.84|0
1652464280000|2022-05-13 17:51:20|416.81|413.69|416.66|413.54|416.81|413.69|416.66|413.54|0
1652464290000|2022-05-13 17:51:30|416.81|413.69|416.52|413.4|416.81|413.69|416.52|413.4|0
1652464300000|2022-05-13 17:51:40|416.37|413.25|416.22|413.1|416.37|413.25|416.07|412.95|0
1652464310000|2022-05-13 17:51:50|416.37|413.25|417.55|414.43|417.55|414.43|416.37|413.25|0
1652464320000|2022-05-13 17:52:00|417.4|414.28|417.7|414.58|417.7|414.58|417.4|414.28|0
1652464330000|2022-05-13 17:52:10|417.55|414.43|418.59|415.47|418.74|415.62|417.55|414.43|0
1652464340000|2022-05-13 17:52:20|418.44|415.32|418.44|415.32|418.74|415.62|418.44|415.32|0
1652464350000|2022-05-13 17:52:30|418.15|415.03|417.4|414.28|418.15|415.03|417.4|414.28|0
1652464360000|2022-05-13 17:52:40|417.85|414.73|418.74|415.62|418.74|415.62|417.85|414.73|0
1652464370000|2022-05-13 17:52:50|419.04|415.92|418.29|415.17|419.04|415.92|418.29|415.17|0
1652464380000|2022-05-13 17:53:00|418.15|415.03|418.44|415.32|418.59|415.47|418.15|415.03|0
1652464390000|2022-05-13 17:53:10|418.89|415.77|419.26|416.14|419.26|416.14|418.89|415.77|0
1652464400000|2022-05-13 17:53:20|419.18|416.06|418.89|415.77|419.33|416.21|418.89|415.77|0
1652464410000|2022-05-13 17:53:30|419.18|416.06|419.33|416.21|419.48|416.36|419.11|415.99|0
1652464420000|2022-05-13 17:53:40|419.26|416.14|419.33|416.21|419.48|416.36|419.26|416.14|0
1652464430000|2022-05-13 17:53:50|419.63|416.51|419.63|416.51|419.63|416.51|419.33|416.21|0
1652464440000|2022-05-13 17:54:00|419.78|416.66|419.48|416.36|419.78|416.66|419.18|416.06|0
1652464450000|2022-05-13 17:54:10|419.56|416.44|419.04|415.92|419.56|416.44|419.04|415.92|0
1652464460000|2022-05-13 17:54:20|418.44|415.32|418.14|415.02|418.59|415.47|418.14|415.02|0
1652464470000|2022-05-13 17:54:30|418.29|415.17|418.14|415.02|418.29|415.17|418|414.88|0
1652464480000|2022-05-13 17:54:40|418.44|415.32|418.89|415.77|418.89|415.77|418.44|415.32|0
1652464490000|2022-05-13 17:54:50|418.74|415.62|418.29|415.17|418.74|415.62|418.14|415.02|0
1652464500000|2022-05-13 17:55:00|418.44|415.32|418.59|415.47|418.59|415.47|418.29|415.17|0
1652464510000|2022-05-13 17:55:10|418.74|415.62|419.48|416.36|419.48|416.36|418.74|415.62|0
1652464520000|2022-05-13 17:55:20|419.63|416.51|419.93|416.81|419.93|416.81|419.63|416.51|0
1652464530000|2022-05-13 17:55:30|419.56|416.44|418.59|415.47|419.56|416.44|418.59|415.47|0
1652464540000|2022-05-13 17:55:40|418.74|415.62|419.33|416.21|419.33|416.21|418.74|415.62|0
1652464550000|2022-05-13 17:55:50|420.37|417.25|420.97|417.85|420.97|417.85|420.37|417.25|0
1652464560000|2022-05-13 17:56:00|421.2|418.08|421.34|418.22|421.42|418.3|421.2|418.08|0
1652464570000|2022-05-13 17:56:10|421.57|418.45|422.01|418.89|422.01|418.89|421.57|418.45|0
1652464580000|2022-05-13 17:56:20|421.71|418.59|421.42|418.3|421.86|418.74|421.42|418.3|0
1652464590000|2022-05-13 17:56:30|421.57|418.45|422.01|418.89|422.01|418.89|421.57|418.45|0
1652464600000|2022-05-13 17:56:40|422.16|419.04|423.36|420.24|423.36|420.24|422.16|419.04|0
1652464610000|2022-05-13 17:56:50|423.66|420.54|423.21|420.09|423.66|420.54|423.06|419.94|0
1652464620000|2022-05-13 17:57:00|423.51|420.39|422.39|419.27|423.51|420.39|422.39|419.27|0
1652464630000|2022-05-13 17:57:10|422.16|419.04|422.01|418.89|422.46|419.34|422.01|418.89|0
1652464640000|2022-05-13 17:57:20|422.31|419.19|422.61|419.49|422.61|419.49|422.31|419.19|0
1652464650000|2022-05-13 17:57:30|422.16|419.04|422.16|419.04|422.46|419.34|422.16|419.04|0
1652464660000|2022-05-13 17:57:40|422.01|418.89|422.31|419.19|422.31|419.19|421.86|418.74|0
1652464670000|2022-05-13 17:57:50|422.76|419.64|422.91|419.79|422.91|419.79|422.61|419.49|0
1652464680000|2022-05-13 17:58:00|423.06|419.94|423.21|420.09|423.21|420.09|422.91|419.79|0
1652464690000|2022-05-13 17:58:10|422.61|419.49|422.16|419.04|422.61|419.49|422.16|419.04|0
1652464700000|2022-05-13 17:58:20|422.31|419.19|422.16|419.04|422.31|419.19|422.16|419.04|0
1652464710000|2022-05-13 17:58:30|422.31|419.19|422.16|419.04|422.76|419.64|422.16|419.04|0
1652464720000|2022-05-13 17:58:40|422.01|418.89|422.16|419.04|422.16|419.04|422.01|418.89|0
1652464730000|2022-05-13 17:58:50|422.01|418.89|422.31|419.19|422.31|419.19|422.01|418.89|0
1652464740000|2022-05-13 17:59:00|422.46|419.34|422.31|419.19|422.61|419.49|422.31|419.19|0
1652464750000|2022-05-13 17:59:10|422.01|418.89|422.01|418.89|422.01|418.89|421.86|418.74|0
1652464760000|2022-05-13 17:59:20|422.16|419.04|422.61|419.49|422.61|419.49|422.16|419.04|0
1652464770000|2022-05-13 17:59:30|422.46|419.34|422.46|419.34|422.46|419.34|422.46|419.34|0
1652464780000|2022-05-13 17:59:40|422.61|419.49|421.86|418.74|422.61|419.49|421.86|418.74|0
1652464790000|2022-05-13 17:59:50|421.71|418.59|422.01|418.89|422.01|418.89|421.71|418.59|0
1652464800000|2022-05-13 18:00:00|422.46|419.34|422.61|419.49|422.61|419.49|422.46|419.34|0
1652464810000|2022-05-13 18:00:10|422.91|419.79|423.81|420.69|423.81|420.69|422.91|419.79|0
1652464820000|2022-05-13 18:00:20|423.51|420.39|423.8|420.68|423.8|420.68|423.36|420.24|0
1652464830000|2022-05-13 18:00:30|423.95|420.83|423.8|420.68|423.95|420.83|423.8|420.68|0
1652464840000|2022-05-13 18:00:40|423.95|420.83|425.15|422.03|425.15|422.03|423.95|420.83|0
1652464850000|2022-05-13 18:00:50|425.3|422.18|424.85|421.73|425.3|422.18|424.85|421.73|0
1652464860000|2022-05-13 18:01:00|425.15|422.03|425.3|422.18|425.3|422.18|425|421.88|0
1652464870000|2022-05-13 18:01:10|425.15|422.03|425.3|422.18|425.3|422.18|424.85|421.73|0
1652464880000|2022-05-13 18:01:20|425.6|422.48|426.2|423.08|426.2|423.08|425.6|422.48|0
1652464890000|2022-05-13 18:01:30|426.5|423.38|425.9|422.78|426.5|423.38|425.9|422.78|0
1652464900000|2022-05-13 18:01:40|425.75|422.63|425.45|422.33|425.9|422.78|425.3|422.18|0
1652464910000|2022-05-13 18:01:50|425.6|422.48|425.3|422.18|425.6|422.48|425.15|422.03|0
1652464920000|2022-05-13 18:02:00|425.45|422.33|426.65|423.53|426.65|423.53|425.45|422.33|0
1652464930000|2022-05-13 18:02:10|426.5|423.38|426.65|423.53|426.65|423.53|426.5|423.38|0
1652464940000|2022-05-13 18:02:20|426.5|423.38|427.56|424.44|427.56|424.44|426.5|423.38|0
1652464950000|2022-05-13 18:02:30|428.91|425.79|428.91|425.79|429.06|425.94|428.91|425.79|0
1652464960000|2022-05-13 18:02:40|429.22|426.1|430.27|427.15|430.27|427.15|429.22|426.1|0
1652464970000|2022-05-13 18:02:50|430.42|427.3|430.27|427.15|430.57|427.45|430.27|427.15|0
1652464980000|2022-05-13 18:03:00|430.57|427.45|429.22|426.1|430.57|427.45|429.22|426.1|0
1652464990000|2022-05-13 18:03:10|429.97|426.85|429.52|426.4|429.97|426.85|429.52|426.4|0
1652465000000|2022-05-13 18:03:20|429.37|426.25|429.29|426.17|429.37|426.25|429.21|426.09|0
1652465010000|2022-05-13 18:03:30|429.67|426.55|429.67|426.55|429.97|426.85|429.67|426.55|0
1652465020000|2022-05-13 18:03:40|429.82|426.7|429.52|426.4|429.82|426.7|429.52|426.4|0
1652465030000|2022-05-13 18:03:50|429.67|426.55|429.82|426.7|430.12|427|429.67|426.55|0
1652465040000|2022-05-13 18:04:00|429.67|426.55|431.63|428.51|431.63|428.51|429.67|426.55|0
1652465050000|2022-05-13 18:04:10|432.09|428.97|432.54|429.42|432.54|429.42|431.94|428.82|0
1652465060000|2022-05-13 18:04:20|432.85|429.73|433.15|430.03|433.61|430.49|432.85|429.73|0
1652465070000|2022-05-13 18:04:30|433.45|430.33|434.03|430.91|434.03|430.91|432.85|429.73|0
1652465080000|2022-05-13 18:04:40|433.88|430.76|433.88|430.76|434.33|431.21|433.88|430.76|0
1652465090000|2022-05-13 18:04:50|433.73|430.61|433.5|430.38|433.73|430.61|433.42|430.3|0
1652465100000|2022-05-13 18:05:00|434.18|431.06|434.49|431.37|434.49|431.37|433.88|430.76|0
1652465110000|2022-05-13 18:05:10|435.4|432.28|435.4|432.28|435.7|432.58|435.4|432.28|0
1652465120000|2022-05-13 18:05:20|435.7|432.58|435.7|432.58|436|432.88|435.7|432.58|0
1652465130000|2022-05-13 18:05:30|435.55|432.43|436.46|433.34|436.46|433.34|435.55|432.43|0
1652465140000|2022-05-13 18:05:40|436.61|433.49|436.31|433.19|436.61|433.49|436.31|433.19|0
1652465150000|2022-05-13 18:05:50|436.46|433.34|435.55|432.43|436.46|433.34|435.55|432.43|0
1652465160000|2022-05-13 18:06:00|435.4|432.28|433.58|430.46|435.4|432.28|433.58|430.46|0
1652465170000|2022-05-13 18:06:10|432.67|429.55|433.88|430.76|433.88|430.76|432.67|429.55|0
1652465180000|2022-05-13 18:06:20|434.33|431.21|433.42|430.3|434.33|431.21|433.42|430.3|0
1652465190000|2022-05-13 18:06:30|433.12|430|433.12|430|433.58|430.46|433.12|430|0
1652465200000|2022-05-13 18:06:40|432.82|429.7|431.91|428.79|432.82|429.7|431.76|428.64|0
1652465210000|2022-05-13 18:06:50|431.61|428.49|430.85|427.73|431.61|428.49|430.85|427.73|0
1652465220000|2022-05-13 18:07:00|431.16|428.04|431.61|428.49|431.61|428.49|431.16|428.04|0
1652465230000|2022-05-13 18:07:10|431.91|428.79|431.61|428.49|431.91|428.79|431.46|428.34|0
1652465240000|2022-05-13 18:07:20|431.16|428.04|431.16|428.04|431.31|428.19|431.16|428.04|0
1652465250000|2022-05-13 18:07:30|431.31|428.19|431.61|428.49|431.61|428.49|431.31|428.19|0
1652465260000|2022-05-13 18:07:40|431.31|428.19|431.61|428.49|431.76|428.64|431.31|428.19|0
1652465270000|2022-05-13 18:07:50|431.31|428.19|431.31|428.19|431.46|428.34|431|427.88|0
1652465280000|2022-05-13 18:08:00|431.54|428.42|432.21|429.09|432.21|429.09|431.54|428.42|0
1652465290000|2022-05-13 18:08:10|432.67|429.55|432.36|429.24|432.67|429.55|432.36|429.24|0
1652465300000|2022-05-13 18:08:20|432.52|429.4|431.91|428.79|432.52|429.4|431.91|428.79|0
1652465310000|2022-05-13 18:08:30|431.16|428.04|431.76|428.64|431.76|428.64|431.16|428.04|0
1652465320000|2022-05-13 18:08:40|432.21|429.09|432.29|429.17|432.29|429.17|432.06|428.94|0
1652465330000|2022-05-13 18:08:50|431.61|428.49|431.91|428.79|432.06|428.94|431.61|428.49|0
1652465340000|2022-05-13 18:09:00|431.16|428.04|431.16|428.04|431.31|428.19|431.16|428.04|0
1652465350000|2022-05-13 18:09:10|431|427.88|430.55|427.43|431|427.88|430.4|427.28|0
1652465360000|2022-05-13 18:09:20|430.4|427.28|430.1|426.98|430.4|427.28|430.1|426.98|0
1652465370000|2022-05-13 18:09:30|429.65|426.53|429.35|426.23|429.65|426.53|429.35|426.23|0
1652465380000|2022-05-13 18:09:40|429.05|425.93|429.8|426.68|429.8|426.68|429.05|425.93|0
1652465390000|2022-05-13 18:09:50|429.2|426.08|429.65|426.53|429.65|426.53|429.2|426.08|0
1652465400000|2022-05-13 18:10:00|429.8|426.68|429.65|426.53|429.8|426.68|429.5|426.38|0
1652465410000|2022-05-13 18:10:10|429.5|426.38|428.74|425.62|429.5|426.38|428.74|425.62|0
1652465420000|2022-05-13 18:10:20|428.59|425.47|428.74|425.62|428.74|425.62|428.59|425.47|0
1652465430000|2022-05-13 18:10:30|428.67|425.55|428.29|425.17|428.67|425.55|428.14|425.02|0
1652465440000|2022-05-13 18:10:40|428.44|425.32|427.84|424.72|428.44|425.32|427.84|424.72|0
1652465450000|2022-05-13 18:10:50|427.99|424.87|428.14|425.02|428.14|425.02|427.99|424.87|0
1652465460000|2022-05-13 18:11:00|428.22|425.1|428.14|425.02|428.29|425.17|428.14|425.02|0
1652465470000|2022-05-13 18:11:10|428.44|425.32|428.14|425.02|428.44|425.32|428.14|425.02|0
1652465480000|2022-05-13 18:11:20|428.29|425.17|428.89|425.77|429.19|426.07|428.29|425.17|0
1652465490000|2022-05-13 18:11:30|428.59|425.47|428.14|425.02|428.74|425.62|428.14|425.02|0
1652465500000|2022-05-13 18:11:40|428.29|425.17|427.99|424.87|428.29|425.17|427.99|424.87|0
1652465510000|2022-05-13 18:11:50|428.14|425.02|427.99|424.87|428.14|425.02|427.84|424.72|0
1652465520000|2022-05-13 18:12:00|427.84|424.72|428.59|425.47|428.59|425.47|427.84|424.72|0
1652465530000|2022-05-13 18:12:10|428.74|425.62|427.69|424.57|428.74|425.62|427.69|424.57|0
1652465540000|2022-05-13 18:12:20|427.24|424.12|427.39|424.27|427.39|424.27|427.24|424.12|0
1652465550000|2022-05-13 18:12:30|427.54|424.42|427.99|424.87|427.99|424.87|427.54|424.42|0
1652465560000|2022-05-13 18:12:40|428.14|425.02|428.14|425.02|428.44|425.32|428.14|425.02|0
1652465570000|2022-05-13 18:12:50|428.29|425.17|428.14|425.02|428.29|425.17|428.14|425.02|0
1652465580000|2022-05-13 18:13:00|428.29|425.17|428.44|425.32|428.59|425.47|428.29|425.17|0
1652465590000|2022-05-13 18:13:10|428.74|425.62|429.34|426.22|429.34|426.22|428.74|425.62|0
1652465600000|2022-05-13 18:13:20|429.95|426.83|429.95|426.83|429.95|426.83|429.72|426.6|0
1652465610000|2022-05-13 18:13:30|429.8|426.68|429.95|426.83|429.95|426.83|429.65|426.53|0
1652465620000|2022-05-13 18:13:40|430.33|427.21|430.55|427.43|430.7|427.58|430.33|427.21|0
1652465630000|2022-05-13 18:13:50|430.25|427.13|430.25|427.13|430.25|427.13|430.1|426.98|0
1652465640000|2022-05-13 18:14:00|431.15|428.03|431.15|428.03|431.45|428.33|431.15|428.03|0
1652465650000|2022-05-13 18:14:10|432.36|429.24|431.15|428.03|432.36|429.24|431.15|428.03|0
1652465660000|2022-05-13 18:14:20|430.55|427.43|430.85|427.73|431|427.88|430.55|427.43|0
1652465670000|2022-05-13 18:14:30|431|427.88|431.61|428.49|431.61|428.49|431|427.88|0
1652465680000|2022-05-13 18:14:40|431.3|428.18|431.45|428.33|431.45|428.33|431.23|428.11|0
1652465690000|2022-05-13 18:14:50|431.91|428.79|431.64|428.76|432.06|428.94|431.64|428.76|0
1652465700000|2022-05-13 18:15:00|431.79|428.91|431.18|428.3|431.79|428.91|431.18|428.3|0
1652465710000|2022-05-13 18:15:10|431.49|428.61|431.49|428.61|431.79|428.91|431.33|428.45|0
1652465720000|2022-05-13 18:15:20|431.79|428.91|431.79|428.91|431.79|428.91|431.79|428.91|0
1652465730000|2022-05-13 18:15:30|432.09|429.21|431.79|428.91|432.24|429.36|431.79|428.91|0
1652465740000|2022-05-13 18:15:40|431.94|429.06|432.39|429.51|432.39|429.51|431.94|429.06|0
1652465750000|2022-05-13 18:15:50|432.69|429.81|432.39|429.51|432.69|429.81|432.24|429.36|0
1652465760000|2022-05-13 18:16:00|432.85|429.97|433.15|430.27|433.15|430.27|432.85|429.97|0
1652465770000|2022-05-13 18:16:10|432.77|429.89|432.39|429.51|432.77|429.89|432.39|429.51|0
1652465780000|2022-05-13 18:16:20|432.09|429.21|431.64|428.76|432.09|429.21|431.64|428.76|0
1652465790000|2022-05-13 18:16:30|431.79|428.91|431.94|429.06|431.94|429.06|431.79|428.91|0
1652465800000|2022-05-13 18:16:40|432.09|429.21|431.94|429.06|432.24|429.36|431.94|429.06|0
1652465810000|2022-05-13 18:16:50|431.48|428.6|430.58|427.7|431.64|428.76|430.58|427.7|0
1652465820000|2022-05-13 18:17:00|430.28|427.4|429.83|426.95|430.28|427.4|429.83|426.95|0
1652465830000|2022-05-13 18:17:10|430.28|427.4|430.58|427.7|430.58|427.7|430.28|427.4|0
1652465840000|2022-05-13 18:17:20|431.33|428.45|432.09|429.21|432.09|429.21|431.33|428.45|0
1652465850000|2022-05-13 18:17:30|431.48|428.6|431.94|429.06|431.94|429.06|431.48|428.6|0
1652465860000|2022-05-13 18:17:40|432.09|429.21|431.64|428.76|432.09|429.21|431.64|428.76|0
1652465870000|2022-05-13 18:17:50|430.73|427.85|431.18|428.3|431.48|428.6|430.73|427.85|0
1652465880000|2022-05-13 18:18:00|430.66|427.78|430.43|427.55|430.66|427.78|430.28|427.4|0
1652465890000|2022-05-13 18:18:10|430.28|427.4|430.28|427.4|430.58|427.7|430.28|427.4|0
1652465900000|2022-05-13 18:18:20|430.13|427.25|430.43|427.55|430.43|427.55|430.13|427.25|0
1652465910000|2022-05-13 18:18:30|430.73|427.85|430.43|427.55|430.73|427.85|430.43|427.55|0
1652465920000|2022-05-13 18:18:40|430.28|427.4|430.58|427.7|430.73|427.85|430.28|427.4|0
1652465930000|2022-05-13 18:18:50|430.28|427.4|431.18|428.3|431.18|428.3|430.28|427.4|0
1652465940000|2022-05-13 18:19:00|431.33|428.45|431.03|428.15|431.48|428.6|431.03|428.15|0
1652465950000|2022-05-13 18:19:10|430.28|427.4|429.67|426.79|430.28|427.4|429.67|426.79|0
1652465960000|2022-05-13 18:19:20|429.22|426.34|428.92|426.04|429.22|426.34|428.92|426.04|0
1652465970000|2022-05-13 18:19:30|428.62|425.74|428.77|425.89|428.77|425.89|428.62|425.74|0
1652465980000|2022-05-13 18:19:40|428.92|426.04|428.32|425.44|428.92|426.04|428.17|425.29|0
1652465990000|2022-05-13 18:19:50|427.87|424.99|427.57|424.69|427.87|424.99|427.57|424.69|0
1652466000000|2022-05-13 18:20:00|427.72|424.84|428.62|425.74|428.62|425.74|427.42|424.54|0
1652466010000|2022-05-13 18:20:10|428.17|425.29|428.47|425.59|428.47|425.59|427.72|424.84|0
1652466020000|2022-05-13 18:20:20|428.17|425.29|428.92|426.04|428.92|426.04|428.17|425.29|0
1652466030000|2022-05-13 18:20:30|428.77|425.89|429.22|426.34|429.22|426.34|428.77|425.89|0
1652466040000|2022-05-13 18:20:40|429.07|426.19|429.22|426.34|429.37|426.49|429.07|426.19|0
1652466050000|2022-05-13 18:20:50|429.07|426.19|429.52|426.64|429.52|426.64|429.07|426.19|0
1652466060000|2022-05-13 18:21:00|429.3|426.42|429.67|426.79|429.67|426.79|429.22|426.34|0
1652466070000|2022-05-13 18:21:10|429.22|426.34|429.07|426.19|429.22|426.34|428.92|426.04|0
1652466080000|2022-05-13 18:21:20|429.45|426.57|429.52|426.64|429.97|427.09|429.45|426.57|0
1652466090000|2022-05-13 18:21:30|429.67|426.79|429.82|426.94|429.97|427.09|429.67|426.79|0
1652466100000|2022-05-13 18:21:40|429.37|426.49|429.52|426.64|429.67|426.79|429.37|426.49|0
1652466110000|2022-05-13 18:21:50|429.67|426.79|429.22|426.34|429.67|426.79|429.22|426.34|0
1652466120000|2022-05-13 18:22:00|429.37|426.49|429.07|426.19|429.67|426.79|429.07|426.19|0
1652466130000|2022-05-13 18:22:10|428.77|425.89|428.92|426.04|429.07|426.19|428.77|425.89|0
1652466140000|2022-05-13 18:22:20|429.07|426.19|429.22|426.34|429.37|426.49|429.07|426.19|0
1652466150000|2022-05-13 18:22:30|428.92|426.04|429.3|426.42|429.37|426.49|428.92|426.04|0
1652466160000|2022-05-13 18:22:40|429.22|426.34|428.62|425.74|429.22|426.34|428.62|425.74|0
1652466170000|2022-05-13 18:22:50|428.47|425.59|428.32|425.44|428.47|425.59|428.32|425.44|0
1652466180000|2022-05-13 18:23:00|428.92|426.04|429.67|426.79|429.67|426.79|428.92|426.04|0
1652466190000|2022-05-13 18:23:10|429.82|426.94|431.94|429.06|431.94|429.06|429.82|426.94|0
1652466200000|2022-05-13 18:23:20|432.24|429.36|433.45|430.57|433.45|430.57|432.24|429.36|0
1652466210000|2022-05-13 18:23:30|433.6|430.72|433.3|430.42|433.6|430.72|433.3|430.42|0
1652466220000|2022-05-13 18:23:40|433.15|430.27|433.3|430.42|433.6|430.72|433.15|430.27|0
1652466230000|2022-05-13 18:23:50|433.15|430.27|432.69|429.81|433.6|430.72|432.69|429.81|0
1652466240000|2022-05-13 18:24:00|432.54|429.66|432.84|429.96|432.99|430.11|432.54|429.66|0
1652466250000|2022-05-13 18:24:10|432.54|429.66|431.03|428.15|432.54|429.66|431.03|428.15|0
1652466260000|2022-05-13 18:24:20|431.18|428.3|432.01|429.13|432.24|429.36|431.18|428.3|0
1652466270000|2022-05-13 18:24:30|432.24|429.36|431.48|428.6|432.24|429.36|431.48|428.6|0
1652466280000|2022-05-13 18:24:40|431.63|428.75|432.09|429.21|432.09|429.21|431.63|428.75|0
1652466290000|2022-05-13 18:24:50|432.39|429.51|431.93|429.05|432.54|429.66|431.93|429.05|0
1652466300000|2022-05-13 18:25:00|431.48|428.6|430.27|427.39|431.48|428.6|430.27|427.39|0
1652466310000|2022-05-13 18:25:10|430.58|427.7|431.33|428.45|431.33|428.45|430.58|427.7|0
1652466320000|2022-05-13 18:25:20|431.78|428.9|432.09|429.21|432.09|429.21|431.78|428.9|0
1652466330000|2022-05-13 18:25:30|431.48|428.6|431.41|428.53|431.48|428.6|431.41|428.53|0
1652466340000|2022-05-13 18:25:40|431.93|429.05|432.09|429.21|432.24|429.36|431.93|429.05|0
1652466350000|2022-05-13 18:25:50|431.93|429.05|432.39|429.51|432.39|429.51|431.93|429.05|0
1652466360000|2022-05-13 18:26:00|432.69|429.81|431.93|429.05|432.69|429.81|431.93|429.05|0
1652466370000|2022-05-13 18:26:10|431.63|428.75|431.03|428.15|431.63|428.75|431.03|428.15|0
1652466380000|2022-05-13 18:26:20|431.48|428.6|431.93|429.05|431.93|429.05|431.48|428.6|0
1652466390000|2022-05-13 18:26:30|432.08|429.2|432.24|429.36|432.39|429.51|432.08|429.2|0
1652466400000|2022-05-13 18:26:40|431.93|429.05|432.54|429.66|432.54|429.66|431.93|429.05|0
1652466410000|2022-05-13 18:26:50|432.99|430.11|434.36|431.48|434.36|431.48|432.99|430.11|0
1652466420000|2022-05-13 18:27:00|433.9|431.02|433.6|430.72|433.9|431.02|433.6|430.72|0
1652466430000|2022-05-13 18:27:10|433.9|431.02|432.69|429.81|433.9|431.02|432.69|429.81|0
1652466440000|2022-05-13 18:27:20|432.24|429.36|433.45|430.57|433.45|430.57|432.24|429.36|0
1652466450000|2022-05-13 18:27:30|433.29|430.41|432.99|430.11|433.37|430.49|432.99|430.11|0
1652466460000|2022-05-13 18:27:40|433.29|430.41|433.45|430.57|433.45|430.57|433.14|430.26|0
1652466470000|2022-05-13 18:27:50|433.6|430.72|433.75|430.87|433.83|430.95|433.6|430.72|0
1652466480000|2022-05-13 18:28:00|433.9|431.02|434.05|431.17|434.05|431.17|433.6|430.72|0
1652466490000|2022-05-13 18:28:10|433.9|431.02|433.6|430.72|433.9|431.02|433.6|430.72|0
1652466500000|2022-05-13 18:28:20|432.99|430.11|432.39|429.51|432.99|430.11|432.39|429.51|0
1652466510000|2022-05-13 18:28:30|432.24|429.36|432.24|429.36|432.54|429.66|432.24|429.36|0
1652466520000|2022-05-13 18:28:40|431.48|428.6|431.33|428.45|431.93|429.05|431.33|428.45|0
1652466530000|2022-05-13 18:28:50|431.18|428.3|431.48|428.6|431.48|428.6|431.18|428.3|0
1652466540000|2022-05-13 18:29:00|431.78|428.9|431.03|428.15|431.78|428.9|431.03|428.15|0
1652466550000|2022-05-13 18:29:10|431.48|428.6|431.33|428.45|431.93|429.05|431.33|428.45|0
1652466560000|2022-05-13 18:29:20|431.48|428.6|431.78|428.9|431.78|428.9|431.48|428.6|0
1652466570000|2022-05-13 18:29:30|431.33|428.45|431.48|428.6|431.78|428.9|431.18|428.3|0
1652466580000|2022-05-13 18:29:40|431.63|428.75|431.48|428.6|431.78|428.9|431.48|428.6|0
1652466590000|2022-05-13 18:29:50|431.33|428.45|431.03|428.15|431.33|428.45|430.72|427.84|0
1652466600000|2022-05-13 18:30:00|430.57|427.69|430.27|427.39|430.57|427.69|430.12|427.24|0
1652466610000|2022-05-13 18:30:10|430.12|427.24|429.82|426.94|430.12|427.24|429.82|426.94|0
1652466620000|2022-05-13 18:30:20|429.37|426.49|428.92|426.04|429.37|426.49|428.92|426.04|0
1652466630000|2022-05-13 18:30:30|429.07|426.19|428.77|425.89|429.22|426.34|428.77|425.89|0
1652466640000|2022-05-13 18:30:40|429.22|426.34|429.07|426.19|429.22|426.34|428.62|425.74|0
1652466650000|2022-05-13 18:30:50|428.92|426.04|427.71|424.83|428.92|426.04|427.71|424.83|0
1652466660000|2022-05-13 18:31:00|428.31|425.43|428.31|425.43|428.46|425.58|428.31|425.43|0
1652466670000|2022-05-13 18:31:10|428.16|425.28|427.56|424.68|428.16|425.28|427.56|424.68|0
1652466680000|2022-05-13 18:31:20|426.36|423.48|425.32|422.44|426.36|423.48|425.32|422.44|0
1652466690000|2022-05-13 18:31:30|425.17|422.29|424.12|421.24|425.17|422.29|424.12|421.24|0
1652466700000|2022-05-13 18:31:40|423.67|420.79|422.93|420.05|423.67|420.79|422.93|420.05|0
1652466710000|2022-05-13 18:31:50|423.07|420.19|422.93|420.05|423.07|420.19|422.78|419.9|0
1652466720000|2022-05-13 18:32:00|421.44|418.56|422.93|420.05|422.93|420.05|421.44|418.56|0
1652466730000|2022-05-13 18:32:10|422.33|419.45|423.22|420.34|423.22|420.34|422.33|419.45|0
1652466740000|2022-05-13 18:32:20|423.67|420.79|423.82|420.94|424.12|421.24|423.67|420.79|0
1652466750000|2022-05-13 18:32:30|424.27|421.39|425.31|422.43|425.31|422.43|424.27|421.39|0
1652466760000|2022-05-13 18:32:40|425.91|423.03|426.36|423.48|426.51|423.63|425.91|423.03|0
1652466770000|2022-05-13 18:32:50|426.21|423.33|425.46|422.58|426.21|423.33|425.46|422.58|0
1652466780000|2022-05-13 18:33:00|426.06|423.18|425.24|422.36|426.06|423.18|425.02|422.14|0
1652466790000|2022-05-13 18:33:10|425.31|422.43|424.94|422.06|425.31|422.43|424.94|422.06|0
1652466800000|2022-05-13 18:33:20|424.87|421.99|424.72|421.84|424.87|421.99|423.82|420.94|0
1652466810000|2022-05-13 18:33:30|423.97|421.09|424.12|421.24|424.12|421.24|423.82|420.94|0
1652466820000|2022-05-13 18:33:40|423.67|420.79|423.82|420.94|423.82|420.94|423.67|420.79|0
1652466830000|2022-05-13 18:33:50|423.45|420.57|423.22|420.34|423.45|420.57|423.07|420.19|0
1652466840000|2022-05-13 18:34:00|423.67|420.79|424.27|421.39|424.27|421.39|423.67|420.79|0
1652466850000|2022-05-13 18:34:10|424.42|421.54|425.16|422.28|425.16|422.28|424.42|421.54|0
1652466860000|2022-05-13 18:34:20|425.01|422.13|425.01|422.13|425.01|422.13|424.57|421.69|0
1652466870000|2022-05-13 18:34:30|425.16|422.28|425.61|422.73|425.61|422.73|425.16|422.28|0
1652466880000|2022-05-13 18:34:40|425.76|422.88|425.76|422.88|425.76|422.88|425.31|422.43|0
1652466890000|2022-05-13 18:34:50|426.06|423.18|426.21|423.33|426.51|423.63|426.06|423.18|0
1652466900000|2022-05-13 18:35:00|426.36|423.48|426.21|423.33|426.51|423.63|426.06|423.18|0
1652466910000|2022-05-13 18:35:10|425.46|422.58|426.06|423.18|426.06|423.18|425.31|422.43|0
1652466920000|2022-05-13 18:35:20|426.21|423.33|428.91|426.03|428.91|426.03|426.21|423.33|0
1652466930000|2022-05-13 18:35:30|428.76|425.88|428.76|425.88|429.06|426.18|428.76|425.88|0
1652466940000|2022-05-13 18:35:40|428.91|426.03|428.76|425.88|428.91|426.03|428.46|425.58|0
1652466950000|2022-05-13 18:35:50|428.61|425.73|428.46|425.58|428.61|425.73|428.46|425.58|0
1652466960000|2022-05-13 18:36:00|428.61|425.73|428.91|426.03|428.91|426.03|428.01|425.13|0
1652466970000|2022-05-13 18:36:10|429.06|426.18|428.76|425.88|429.06|426.18|428.31|425.43|0
1652466980000|2022-05-13 18:36:20|428.61|425.73|428.16|425.28|428.61|425.73|428.16|425.28|0
1652466990000|2022-05-13 18:36:30|428.01|425.13|428.46|425.58|428.46|425.58|428.01|425.13|0
1652467000000|2022-05-13 18:36:40|428.91|426.03|428.16|425.28|428.91|426.03|428.16|425.28|0
1652467010000|2022-05-13 18:36:50|428.46|425.58|428.31|425.43|428.61|425.73|428.31|425.43|0
1652467020000|2022-05-13 18:37:00|428.39|425.51|428.16|425.28|428.39|425.51|428.16|425.28|0
1652467030000|2022-05-13 18:37:10|428.46|425.58|428.76|425.88|428.76|425.88|428.31|425.43|0
1652467040000|2022-05-13 18:37:20|429.21|426.33|429.67|426.79|429.67|426.79|429.06|426.18|0
1652467050000|2022-05-13 18:37:30|429.21|426.33|429.52|426.64|429.52|426.64|429.21|426.33|0
1652467060000|2022-05-13 18:37:40|429.21|426.33|428.91|426.03|429.52|426.64|428.91|426.03|0
1652467070000|2022-05-13 18:37:50|428.76|425.88|429.21|426.33|429.21|426.33|428.76|425.88|0
1652467080000|2022-05-13 18:38:00|429.67|426.79|429.36|426.48|429.67|426.79|429.06|426.18|0
1652467090000|2022-05-13 18:38:10|428.91|426.03|429.21|426.33|429.21|426.33|428.91|426.03|0
1652467100000|2022-05-13 18:38:20|428.76|425.88|427.86|424.98|428.76|425.88|427.56|424.68|0
1652467110000|2022-05-13 18:38:30|427.71|424.83|427.56|424.68|427.86|424.98|427.56|424.68|0
1652467120000|2022-05-13 18:38:40|428.31|425.43|428.46|425.58|428.46|425.58|428.31|425.43|0
1652467130000|2022-05-13 18:38:50|428.16|425.28|428.24|425.36|428.46|425.58|428.16|425.28|0
1652467140000|2022-05-13 18:39:00|427.71|424.83|429.82|426.94|429.82|426.94|427.71|424.83|0
1652467150000|2022-05-13 18:39:10|429.67|426.79|429.82|426.94|429.89|427.01|429.67|426.79|0
1652467160000|2022-05-13 18:39:20|429.51|426.63|429.67|426.79|429.82|426.94|429.51|426.63|0
1652467170000|2022-05-13 18:39:30|428.61|425.73|429.21|426.33|429.21|426.33|428.61|425.73|0
1652467180000|2022-05-13 18:39:40|428.76|425.88|428.16|425.28|428.76|425.88|427.86|424.98|0
1652467190000|2022-05-13 18:39:50|427.71|424.83|428.01|425.13|428.01|425.13|427.71|424.83|0
1652467200000|2022-05-13 18:40:00|427.86|424.98|427.71|424.83|427.86|424.98|427.41|424.53|0
1652467210000|2022-05-13 18:40:10|427.41|424.53|429.06|426.18|429.06|426.18|427.41|424.53|0
1652467220000|2022-05-13 18:40:20|429.21|426.33|429.21|426.33|429.21|426.33|429.21|426.33|0
1652467230000|2022-05-13 18:40:30|428.91|426.03|428.61|425.73|429.06|426.18|428.61|425.73|0
1652467240000|2022-05-13 18:40:40|428.76|425.88|428.01|425.13|428.76|425.88|428.01|425.13|0
1652467250000|2022-05-13 18:40:50|427.79|424.91|426.96|424.08|427.86|424.98|426.96|424.08|0
1652467260000|2022-05-13 18:41:00|427.26|424.38|425.76|422.88|427.26|424.38|425.46|422.58|0
1652467270000|2022-05-13 18:41:10|425.16|422.28|425.31|422.43|425.31|422.43|424.56|421.68|0
1652467280000|2022-05-13 18:41:20|426.06|423.18|426.21|423.33|426.21|423.33|426.06|423.18|0
1652467290000|2022-05-13 18:41:30|425.91|423.03|426.66|423.78|426.66|423.78|425.91|423.03|0
1652467300000|2022-05-13 18:41:40|426.51|423.63|426.06|423.18|426.51|423.63|425.91|423.03|0
1652467310000|2022-05-13 18:41:50|426.44|423.56|426.81|423.93|426.81|423.93|426.44|423.56|0
1652467320000|2022-05-13 18:42:00|427.11|424.23|426.36|423.48|427.11|424.23|426.36|423.48|0
1652467330000|2022-05-13 18:42:10|426.81|423.93|426.06|423.18|426.81|423.93|426.06|423.18|0
1652467340000|2022-05-13 18:42:20|426.51|423.63|426.36|423.48|426.66|423.78|426.36|423.48|0
1652467350000|2022-05-13 18:42:30|426.44|423.56|425.16|422.28|426.44|423.56|425.16|422.28|0
1652467360000|2022-05-13 18:42:40|425.61|422.73|424.94|422.06|425.61|422.73|424.94|422.06|0
1652467370000|2022-05-13 18:42:50|424.71|421.83|425.46|422.58|425.46|422.58|424.71|421.83|0
1652467380000|2022-05-13 18:43:00|425.16|422.28|424.86|421.98|425.16|422.28|424.71|421.83|0
1652467390000|2022-05-13 18:43:10|424.49|421.61|424.11|421.23|424.56|421.68|424.11|421.23|0
1652467400000|2022-05-13 18:43:20|424.26|421.38|424.56|421.68|424.56|421.68|424.26|421.38|0
1652467410000|2022-05-13 18:43:30|424.71|421.83|425.31|422.43|425.31|422.43|424.71|421.83|0
1652467420000|2022-05-13 18:43:40|425.46|422.58|425.31|422.43|425.61|422.73|425.31|422.43|0
1652467430000|2022-05-13 18:43:50|425.69|422.81|424.86|421.98|425.69|422.81|424.86|421.98|0
1652467440000|2022-05-13 18:44:00|425.31|422.43|424.56|421.68|425.31|422.43|424.56|421.68|0
1652467450000|2022-05-13 18:44:10|424.26|421.38|424.26|421.38|424.26|421.38|424.11|421.23|0
1652467460000|2022-05-13 18:44:20|424.56|421.68|424.56|421.68|424.56|421.68|424.41|421.53|0
1652467470000|2022-05-13 18:44:30|424.71|421.83|424.86|421.98|425.16|422.28|424.71|421.83|0
1652467480000|2022-05-13 18:44:40|425.01|422.13|424.41|421.53|425.01|422.13|424.41|421.53|0
1652467490000|2022-05-13 18:44:50|424.26|421.38|424.86|421.98|424.86|421.98|424.26|421.38|0
1652467500000|2022-05-13 18:45:00|424.71|421.83|425.01|422.13|425.01|422.13|424.71|421.83|0
1652467510000|2022-05-13 18:45:10|424.56|421.68|424.71|421.83|424.86|421.98|424.56|421.68|0
1652467520000|2022-05-13 18:45:20|424.86|421.98|425.09|422.21|425.31|422.43|424.86|421.98|0
1652467530000|2022-05-13 18:45:30|425.16|422.28|425.76|422.88|425.76|422.88|425.16|422.28|0
1652467540000|2022-05-13 18:45:40|425.91|423.03|427.26|424.38|427.26|424.38|425.91|423.03|0
1652467550000|2022-05-13 18:45:50|427.41|424.53|427.11|424.23|427.41|424.53|426.96|424.08|0
1652467560000|2022-05-13 18:46:00|426.21|423.33|427.26|424.38|427.26|424.38|426.21|423.33|0
1652467570000|2022-05-13 18:46:10|427.41|424.53|426.66|423.78|427.56|424.68|426.66|423.78|0
1652467580000|2022-05-13 18:46:20|426.96|424.08|427.11|424.23|427.26|424.38|426.96|424.08|0
1652467590000|2022-05-13 18:46:30|427.26|424.38|427.26|424.38|427.41|424.53|427.26|424.38|0
1652467600000|2022-05-13 18:46:40|427.71|424.83|427.41|424.53|427.71|424.83|427.41|424.53|0
1652467610000|2022-05-13 18:46:50|427.56|424.68|428.91|426.03|428.91|426.03|427.56|424.68|0
1652467620000|2022-05-13 18:47:00|428.61|425.73|428.76|425.88|428.91|426.03|428.61|425.73|0
1652467630000|2022-05-13 18:47:10|428.16|425.28|428.61|425.73|428.61|425.73|428.01|425.13|0
1652467640000|2022-05-13 18:47:20|428.91|426.03|428.01|425.13|428.91|426.03|428.01|425.13|0
1652467650000|2022-05-13 18:47:30|427.86|424.98|428.01|425.13|428.01|425.13|427.86|424.98|0
1652467660000|2022-05-13 18:47:40|426.81|423.93|427.56|424.68|427.56|424.68|426.81|423.93|0
1652467670000|2022-05-13 18:47:50|427.41|424.53|425.91|423.03|427.41|424.53|425.91|423.03|0
1652467680000|2022-05-13 18:48:00|426.21|423.33|426.21|423.33|426.21|423.33|426.21|423.33|0
1652467690000|2022-05-13 18:48:10|426.66|423.78|427.56|424.68|427.56|424.68|426.66|423.78|0
1652467700000|2022-05-13 18:48:20|427.41|424.53|427.86|424.98|427.86|424.98|427.41|424.53|0
1652467710000|2022-05-13 18:48:30|427.71|424.83|428.46|425.58|428.46|425.58|427.71|424.83|0
1652467720000|2022-05-13 18:48:40|428.61|425.73|428.16|425.28|429.21|426.33|428.16|425.28|0
1652467730000|2022-05-13 18:48:50|428.01|425.13|428.01|425.13|428.01|425.13|427.56|424.68|0
1652467740000|2022-05-13 18:49:00|428.31|425.43|428.16|425.28|428.31|425.43|427.86|424.98|0
1652467750000|2022-05-13 18:49:10|428.01|425.13|427.86|424.98|428.01|425.13|427.86|424.98|0
1652467760000|2022-05-13 18:49:20|427.71|424.83|428.31|425.43|428.31|425.43|427.71|424.83|0
1652467770000|2022-05-13 18:49:30|428.08|425.2|427.41|424.53|428.08|425.2|427.41|424.53|0
1652467780000|2022-05-13 18:49:40|427.26|424.38|426.66|423.78|427.26|424.38|426.66|423.78|0
1652467790000|2022-05-13 18:49:50|426.96|424.08|427.26|424.38|427.26|424.38|426.88|424|0
1652467800000|2022-05-13 18:50:00|427.56|424.68|427.56|424.68|427.71|424.83|427.56|424.68|0
1652467810000|2022-05-13 18:50:10|426.95|424.07|426.8|423.92|427.1|424.22|426.8|423.92|0
1652467820000|2022-05-13 18:50:20|427.1|424.22|426.36|423.48|427.1|424.22|426.36|423.48|0
1652467830000|2022-05-13 18:50:30|426.21|423.33|424.86|421.98|426.21|423.33|424.86|421.98|0
1652467840000|2022-05-13 18:50:40|424.71|421.83|424.71|421.83|425.01|422.13|424.71|421.83|0
1652467850000|2022-05-13 18:50:50|424.86|421.98|424.71|421.83|424.86|421.98|424.11|421.23|0
1652467860000|2022-05-13 18:51:00|424.11|421.23|423.66|420.78|424.11|421.23|423.66|420.78|0
1652467870000|2022-05-13 18:51:10|423.81|420.93|423.51|420.63|423.81|420.93|422.92|420.04|0
1652467880000|2022-05-13 18:51:20|423.36|420.48|423.07|420.19|423.36|420.48|422.92|420.04|0
1652467890000|2022-05-13 18:51:30|422.99|420.11|422.32|419.44|422.99|420.11|422.32|419.44|0
1652467900000|2022-05-13 18:51:40|422.47|419.59|422.32|419.44|422.47|419.59|422.32|419.44|0
1652467910000|2022-05-13 18:51:50|422.02|419.14|422.17|419.29|422.17|419.29|421.87|418.99|0
1652467920000|2022-05-13 18:52:00|422.02|419.14|421.73|418.85|422.02|419.14|421.73|418.85|0
1652467930000|2022-05-13 18:52:10|421.43|418.55|421.58|418.7|421.58|418.7|421.43|418.55|0
1652467940000|2022-05-13 18:52:20|421.28|418.4|420.83|417.95|421.28|418.4|420.54|417.66|0
1652467950000|2022-05-13 18:52:30|420.46|417.58|419.79|416.91|420.46|417.58|419.79|416.91|0
1652467960000|2022-05-13 18:52:40|419.65|416.77|418.61|415.73|419.65|416.77|418.61|415.73|0
1652467970000|2022-05-13 18:52:50|418.46|415.58|418.9|416.02|418.9|416.02|418.16|415.28|0
1652467980000|2022-05-13 18:53:00|419.2|416.32|418.46|415.58|419.2|416.32|418.46|415.58|0
1652467990000|2022-05-13 18:53:10|418.31|415.43|417.87|414.99|418.31|415.43|417.87|414.99|0
1652468000000|2022-05-13 18:53:20|418.02|415.14|418.61|415.73|418.61|415.73|418.02|415.14|0
1652468010000|2022-05-13 18:53:30|418.76|415.88|418.76|415.88|418.9|416.02|418.76|415.88|0
1652468020000|2022-05-13 18:53:40|418.9|416.02|418.9|416.02|418.9|416.02|418.76|415.88|0
1652468030000|2022-05-13 18:53:50|418.76|415.88|418.46|415.58|418.76|415.88|418.46|415.58|0
1652468040000|2022-05-13 18:54:00|418.61|415.73|418.02|415.14|418.61|415.73|418.02|415.14|0
1652468050000|2022-05-13 18:54:10|417.72|414.84|417.57|414.69|417.72|414.84|417.13|414.25|0
1652468060000|2022-05-13 18:54:20|417.72|414.84|416.98|414.1|417.87|414.99|416.98|414.1|0
1652468070000|2022-05-13 18:54:30|417.57|414.69|417.57|414.69|417.72|414.84|417.57|414.69|0
1652468080000|2022-05-13 18:54:40|417.42|414.54|416.98|414.1|417.42|414.54|416.98|414.1|0
1652468090000|2022-05-13 18:54:50|416.69|413.81|416.83|413.95|416.83|413.95|416.61|413.73|0
1652468100000|2022-05-13 18:55:00|416.54|413.66|417.13|414.25|417.28|414.4|416.39|413.51|0
1652468110000|2022-05-13 18:55:10|416.98|414.1|417.42|414.54|417.57|414.69|416.98|414.1|0
1652468120000|2022-05-13 18:55:20|417.57|414.69|417.57|414.69|417.87|414.99|417.57|414.69|0
1652468130000|2022-05-13 18:55:30|417.87|414.99|418.31|415.43|418.31|415.43|417.87|414.99|0
1652468140000|2022-05-13 18:55:40|418.16|415.28|418.16|415.28|418.39|415.51|418.16|415.28|0
1652468150000|2022-05-13 18:55:50|417.87|414.99|418.16|415.28|418.16|415.28|417.87|414.99|0
1652468160000|2022-05-13 18:56:00|418.02|415.14|417.42|414.54|418.02|415.14|417.42|414.54|0
1652468170000|2022-05-13 18:56:10|417.28|414.4|417.13|414.25|417.28|414.4|417.13|414.25|0
1652468180000|2022-05-13 18:56:20|417.28|414.4|417.72|414.84|417.72|414.84|417.13|414.25|0
1652468190000|2022-05-13 18:56:30|417.57|414.69|417.13|414.25|417.57|414.69|417.13|414.25|0
1652468200000|2022-05-13 18:56:40|416.98|414.1|417.13|414.25|417.13|414.25|416.98|414.1|0
1652468210000|2022-05-13 18:56:50|416.98|414.1|416.83|413.95|416.98|414.1|416.68|413.8|0
1652468220000|2022-05-13 18:57:00|416.98|414.1|417.42|414.54|417.42|414.54|416.98|414.1|0
1652468230000|2022-05-13 18:57:10|417.28|414.4|417.72|414.84|417.72|414.84|417.28|414.4|0
1652468240000|2022-05-13 18:57:20|417.65|414.77|418.16|415.28|418.16|415.28|417.65|414.77|0
1652468250000|2022-05-13 18:57:30|417.87|414.99|417.72|414.84|418.01|415.13|417.72|414.84|0
1652468260000|2022-05-13 18:57:40|417.42|414.54|417.57|414.69|417.57|414.69|417.42|414.54|0
1652468270000|2022-05-13 18:57:50|417.72|414.84|417.87|414.99|417.87|414.99|417.72|414.84|0
1652468280000|2022-05-13 18:58:00|417.72|414.84|417.13|414.25|417.72|414.84|417.13|414.25|0
1652468290000|2022-05-13 18:58:10|416.98|414.1|416.68|413.8|417.13|414.25|416.68|413.8|0
1652468300000|2022-05-13 18:58:20|417.2|414.32|416.98|414.1|417.2|414.32|416.98|414.1|0
1652468310000|2022-05-13 18:58:30|417.13|414.25|417.13|414.25|417.13|414.25|417.13|414.25|0
1652468320000|2022-05-13 18:58:40|417.06|414.18|416.39|413.51|417.13|414.25|416.39|413.51|0
1652468330000|2022-05-13 18:58:50|416.68|413.8|416.83|413.95|416.98|414.1|416.68|413.8|0
1652468340000|2022-05-13 18:59:00|416.68|413.8|416.83|413.95|416.83|413.95|416.68|413.8|0
1652468350000|2022-05-13 18:59:10|417.13|414.25|417.57|414.69|418.01|415.13|417.13|414.25|0
1652468360000|2022-05-13 18:59:20|417.42|414.54|417.72|414.84|417.72|414.84|417.42|414.54|0
1652468370000|2022-05-13 18:59:30|417.57|414.69|417.42|414.54|417.72|414.84|417.42|414.54|0
1652468380000|2022-05-13 18:59:40|417.72|414.84|417.13|414.25|417.72|414.84|417.13|414.25|0
1652468390000|2022-05-13 18:59:50|416.98|414.1|416.54|413.66|416.98|414.1|416.54|413.66|0
1652468400000|2022-05-13 19:00:00|416.24|413.36|416.98|414.1|416.98|414.1|415.95|413.07|0
1652468410000|2022-05-13 19:00:10|417.13|414.25|416.83|413.95|417.13|414.25|416.83|413.95|0
1652468420000|2022-05-13 19:00:20|416.98|414.1|416.54|413.66|416.98|414.1|416.39|413.51|0
1652468430000|2022-05-13 19:00:30|415.17|412.29|414.87|411.99|415.17|412.29|414.87|411.99|0
1652468440000|2022-05-13 19:00:40|413.67|410.79|413.67|410.79|413.67|410.79|413.52|410.64|0
1652468450000|2022-05-13 19:00:50|413.96|411.08|413.96|411.08|413.96|411.08|413.67|410.79|0
1652468460000|2022-05-13 19:01:00|413.3|410.42|412.78|409.9|413.37|410.49|412.78|409.9|0
1652468470000|2022-05-13 19:01:10|412.63|409.75|412.34|409.46|412.63|409.75|412.34|409.46|0
1652468480000|2022-05-13 19:01:20|411.75|408.87|412.42|409.54|412.42|409.54|411.75|408.87|0
1652468490000|2022-05-13 19:01:30|412.63|409.75|412.63|409.75|412.63|409.75|412.49|409.61|0
1652468500000|2022-05-13 19:01:40|412.93|410.05|412.49|409.61|412.93|410.05|412.49|409.61|0
1652468510000|2022-05-13 19:01:50|412.71|409.83|412.49|409.61|412.78|409.9|412.49|409.61|0
1652468520000|2022-05-13 19:02:00|412.19|409.31|413.08|410.2|413.08|410.2|412.19|409.31|0
1652468530000|2022-05-13 19:02:10|412.78|409.9|412.49|409.61|412.78|409.9|412.49|409.61|0
1652468540000|2022-05-13 19:02:20|412.63|409.75|412.63|409.75|412.93|410.05|412.63|409.75|0
1652468550000|2022-05-13 19:02:30|412.78|409.9|412.93|410.05|413.08|410.2|412.78|409.9|0
1652468560000|2022-05-13 19:02:40|412.63|409.75|413|410.12|413.08|410.2|412.63|409.75|0
1652468570000|2022-05-13 19:02:50|412.63|409.75|412.63|409.75|412.93|410.05|412.63|409.75|0
1652468580000|2022-05-13 19:03:00|412.49|409.61|412.78|409.9|412.78|409.9|412.34|409.46|0
1652468590000|2022-05-13 19:03:10|412.63|409.75|412.93|410.05|413.08|410.2|412.63|409.75|0
1652468600000|2022-05-13 19:03:20|413.08|410.2|413.08|410.2|413.08|410.2|413.08|410.2|0
1652468610000|2022-05-13 19:03:30|412.93|410.05|412.49|409.61|412.93|410.05|412.49|409.61|0
1652468620000|2022-05-13 19:03:40|412.34|409.46|412.93|410.05|412.93|410.05|412.34|409.46|0
1652468630000|2022-05-13 19:03:50|413.07|410.19|413.96|411.08|413.96|411.08|413.07|410.19|0
1652468640000|2022-05-13 19:04:00|414.26|411.38|414.55|411.67|414.55|411.67|414.26|411.38|0
1652468650000|2022-05-13 19:04:10|414.85|411.97|415.14|412.26|415.14|412.26|414.85|411.97|0
1652468660000|2022-05-13 19:04:20|415|412.12|415.14|412.26|415.44|412.56|415|412.12|0
1652468670000|2022-05-13 19:04:30|414.85|411.97|415|412.12|415|412.12|414.85|411.97|0
1652468680000|2022-05-13 19:04:40|415.14|412.26|415|412.12|415.29|412.41|415|412.12|0
1652468690000|2022-05-13 19:04:50|415.29|412.41|415.29|412.41|415.29|412.41|415.14|412.26|0
1652468700000|2022-05-13 19:05:00|415.14|412.26|413.37|410.49|415.14|412.26|413.37|410.49|0
1652468710000|2022-05-13 19:05:10|413.07|410.19|413.37|410.49|413.37|410.49|413.07|410.19|0
1652468720000|2022-05-13 19:05:20|413.52|410.64|413.22|410.34|413.52|410.64|413.22|410.34|0
1652468730000|2022-05-13 19:05:30|412.93|410.05|412.93|410.05|413.07|410.19|412.93|410.05|0
1652468740000|2022-05-13 19:05:40|412.78|409.9|412.78|409.9|412.93|410.05|412.78|409.9|0
1652468750000|2022-05-13 19:05:50|412.93|410.05|413.37|410.49|413.37|410.49|412.93|410.05|0
1652468760000|2022-05-13 19:06:00|412.78|409.9|413.07|410.19|413.07|410.19|412.78|409.9|0
1652468770000|2022-05-13 19:06:10|412.93|410.05|413.07|410.19|413.07|410.19|412.86|409.98|0
1652468780000|2022-05-13 19:06:20|413.52|410.64|413.07|410.19|413.52|410.64|413.07|410.19|0
1652468790000|2022-05-13 19:06:30|413.22|410.34|412.48|409.6|413.22|410.34|412.48|409.6|0
1652468800000|2022-05-13 19:06:40|412.34|409.46|411.75|408.87|412.34|409.46|411.6|408.72|0
1652468810000|2022-05-13 19:06:50|411.45|408.57|410.57|407.69|411.45|408.57|410.57|407.69|0
1652468820000|2022-05-13 19:07:00|410.72|407.84|411.01|408.13|411.01|408.13|410.57|407.69|0
1652468830000|2022-05-13 19:07:10|410.57|407.69|411.31|408.43|411.45|408.57|410.57|407.69|0
1652468840000|2022-05-13 19:07:20|410.72|407.84|410.72|407.84|410.86|407.98|410.72|407.84|0
1652468850000|2022-05-13 19:07:30|410.62|408.22|410.55|408.15|410.62|408.22|410.48|408.08|0
1652468860000|2022-05-13 19:07:40|410.48|408.08|410.77|408.37|410.77|408.37|410.48|408.08|0
1652468870000|2022-05-13 19:07:50|411.36|408.96|411.36|408.96|411.36|408.96|411.21|408.81|0
1652468880000|2022-05-13 19:08:00|410.92|408.52|410.48|408.08|410.92|408.52|410.33|407.93|0
1652468890000|2022-05-13 19:08:10|410.62|408.22|410.92|408.52|410.92|408.52|410.62|408.22|0
1652468900000|2022-05-13 19:08:20|410.62|408.22|410.77|408.37|410.77|408.37|410.62|408.22|0
1652468910000|2022-05-13 19:08:30|410.62|408.22|410.62|408.22|410.62|408.22|410.62|408.22|0
1652468920000|2022-05-13 19:08:40|410.7|408.3|411.51|409.11|411.51|409.11|410.7|408.3|0
1652468930000|2022-05-13 19:08:50|411.65|409.25|411.65|409.25|411.95|409.55|411.65|409.25|0
1652468940000|2022-05-13 19:09:00|411.36|408.96|410.92|408.52|411.36|408.96|410.92|408.52|0
1652468950000|2022-05-13 19:09:10|410.77|408.37|410.26|407.86|410.77|408.37|410.26|407.86|0
1652468960000|2022-05-13 19:09:20|410.04|407.64|410.62|408.22|410.62|408.22|410.04|407.64|0
1652468970000|2022-05-13 19:09:30|410.33|407.93|410.77|408.37|410.77|408.37|410.33|407.93|0
1652468990000|2022-05-13 19:09:50|410.85|408.45|410.18|407.78|410.85|408.45|410.18|407.78|0
1652469000000|2022-05-13 19:10:00|410.03|407.63|409.89|407.49|410.18|407.78|409.89|407.49|0
1652469010000|2022-05-13 19:10:10|410.18|407.78|410.18|407.78|410.18|407.78|410.18|407.78|0
1652469020000|2022-05-13 19:10:20|410.62|408.22|410.33|407.93|410.62|408.22|410.03|407.63|0
1652469030000|2022-05-13 19:10:30|410.26|407.86|410.03|407.63|410.26|407.86|409.89|407.49|0
1652469040000|2022-05-13 19:10:40|409.89|407.49|409.89|407.49|409.89|407.49|409.89|407.49|0
1652469050000|2022-05-13 19:10:50|409.74|407.34|410.18|407.78|410.18|407.78|409.74|407.34|0
1652469060000|2022-05-13 19:11:00|410.03|407.63|410.91|408.51|410.91|408.51|409.89|407.49|0
1652469070000|2022-05-13 19:11:10|411.06|408.66|411.2|408.8|411.35|408.95|411.06|408.66|0
1652469080000|2022-05-13 19:11:20|411.06|408.66|410.61|408.21|411.06|408.66|410.4|408|0
1652469090000|2022-05-13 19:11:30|410.76|408.36|410.91|408.51|410.91|408.51|410.76|408.36|0
1652469100000|2022-05-13 19:11:40|411.06|408.66|409.99|407.59|411.35|408.95|409.99|407.59|0
1652469110000|2022-05-13 19:11:50|409.92|407.52|409.99|407.59|409.99|407.59|409.7|407.3|0
1652469120000|2022-05-13 19:12:00|410.14|407.74|409.26|406.86|410.14|407.74|409.11|406.71|0
1652469130000|2022-05-13 19:12:10|409.19|406.79|409.11|406.71|409.26|406.86|409.11|406.71|0
1652469140000|2022-05-13 19:12:20|409.26|406.86|408.82|406.42|409.26|406.86|408.82|406.42|0
1652469150000|2022-05-13 19:12:30|409.41|407.01|409.63|407.23|409.63|407.23|409.41|407.01|0
1652469160000|2022-05-13 19:12:40|409.99|407.59|408.96|406.56|409.99|407.59|408.96|406.56|0
1652469170000|2022-05-13 19:12:50|408.52|406.12|408.67|406.27|408.82|406.42|408.52|406.12|0
1652469180000|2022-05-13 19:13:00|408.82|406.42|408.89|406.49|408.96|406.56|408.82|406.42|0
1652469190000|2022-05-13 19:13:10|408.82|406.42|408.96|406.56|409.11|406.71|408.82|406.42|0
1652469200000|2022-05-13 19:13:20|408.82|406.42|408.67|406.27|408.82|406.42|408.52|406.12|0
1652469210000|2022-05-13 19:13:30|408.52|406.12|407.94|405.54|408.52|406.12|407.94|405.54|0
1652469220000|2022-05-13 19:13:40|407.64|405.24|408.38|405.98|408.38|405.98|407.64|405.24|0
1652469230000|2022-05-13 19:13:50|408.23|405.83|407.79|405.39|408.23|405.83|407.79|405.39|0
1652469240000|2022-05-13 19:14:00|407.94|405.54|407.94|405.54|407.94|405.54|407.79|405.39|0
1652469250000|2022-05-13 19:14:10|407.79|405.39|407.64|405.24|407.94|405.54|407.64|405.24|0
1652469260000|2022-05-13 19:14:20|407.79|405.39|407.35|404.95|407.94|405.54|407.35|404.95|0
1652469270000|2022-05-13 19:14:30|407.79|405.39|407.35|404.95|407.79|405.39|407.35|404.95|0
1652469280000|2022-05-13 19:14:40|407.06|404.66|406.76|404.36|407.2|404.8|406.76|404.36|0
1652469290000|2022-05-13 19:14:50|406.62|404.22|406.62|404.22|406.62|404.22|406.33|403.93|0
1652469300000|2022-05-13 19:15:00|406.33|403.93|406.62|404.22|406.76|404.36|406.33|403.93|0
1652469310000|2022-05-13 19:15:10|406.91|404.51|407.06|404.66|407.06|404.66|406.91|404.51|0
1652469320000|2022-05-13 19:15:20|407.2|404.8|407.06|404.66|407.2|404.8|406.91|404.51|0
1652469330000|2022-05-13 19:15:30|407.2|404.8|407.43|405.03|407.43|405.03|407.2|404.8|0
1652469340000|2022-05-13 19:15:40|408.08|405.68|407.94|405.54|408.08|405.68|407.94|405.54|0
1652469350000|2022-05-13 19:15:50|407.79|405.39|407.64|405.24|407.79|405.39|407.64|405.24|0
1652469360000|2022-05-13 19:16:00|407.57|405.17|407.64|405.24|407.64|405.24|407.2|404.8|0
1652469370000|2022-05-13 19:16:10|407.35|404.95|406.76|404.36|407.35|404.95|406.76|404.36|0
1652469380000|2022-05-13 19:16:20|406.62|404.22|406.32|403.92|406.76|404.36|406.32|403.92|0
1652469390000|2022-05-13 19:16:30|406.03|403.63|407.06|404.66|407.06|404.66|406.03|403.63|0
1652469400000|2022-05-13 19:16:40|406.76|404.36|406.47|404.07|406.76|404.36|406.32|403.92|0
1652469410000|2022-05-13 19:16:50|406.76|404.36|406.18|403.78|406.76|404.36|406.18|403.78|0
1652469420000|2022-05-13 19:17:00|405.89|403.49|405.89|403.49|406.18|403.78|405.89|403.49|0
1652469430000|2022-05-13 19:17:10|405.59|403.19|405.74|403.34|405.74|403.34|405.59|403.19|0
1652469440000|2022-05-13 19:17:20|405.89|403.49|405.89|403.49|406.03|403.63|405.89|403.49|0
1652469450000|2022-05-13 19:17:30|406.18|403.78|406.47|404.07|406.62|404.22|406.18|403.78|0
1652469460000|2022-05-13 19:17:40|406.32|403.92|406.03|403.63|406.32|403.92|406.03|403.63|0
1652469470000|2022-05-13 19:17:50|406.47|404.07|405.89|403.49|406.47|404.07|405.89|403.49|0
1652469480000|2022-05-13 19:18:00|405.45|403.05|405.74|403.34|405.74|403.34|405.45|403.05|0
1652469490000|2022-05-13 19:18:10|405.45|403.05|405.15|402.75|405.45|403.05|405.15|402.75|0
1652469500000|2022-05-13 19:18:20|405.01|402.61|405.3|402.9|405.3|402.9|405.01|402.61|0
1652469510000|2022-05-13 19:18:30|405.01|402.61|405.01|402.61|405.01|402.61|404.86|402.46|0
1652469520000|2022-05-13 19:18:40|405.15|402.75|405.01|402.61|405.15|402.75|405.01|402.61|0
1652469530000|2022-05-13 19:18:50|405.3|402.9|404.86|402.46|405.3|402.9|404.86|402.46|0
1652469540000|2022-05-13 19:19:00|404.72|402.32|404.42|402.02|404.72|402.32|404.28|401.88|0
1652469550000|2022-05-13 19:19:10|404.57|402.17|403.99|401.59|404.57|402.17|403.99|401.59|0
1652469560000|2022-05-13 19:19:20|404.28|401.88|404.28|401.88|404.28|401.88|404.21|401.81|0
1652469570000|2022-05-13 19:19:30|404.13|401.73|404.28|401.88|404.28|401.88|404.13|401.73|0
1652469580000|2022-05-13 19:19:40|404.13|401.73|405.01|402.61|405.01|402.61|404.13|401.73|0
1652469590000|2022-05-13 19:19:50|405.15|402.75|405.59|403.19|405.59|403.19|405.15|402.75|0
1652469600000|2022-05-13 19:20:00|405.88|403.48|405.74|403.34|405.88|403.48|405.74|403.34|0
1652469610000|2022-05-13 19:20:10|406.47|404.07|407.05|404.65|407.05|404.65|406.18|403.78|0
1652469620000|2022-05-13 19:20:20|407.2|404.8|407.64|405.24|407.64|405.24|407.2|404.8|0
1652469630000|2022-05-13 19:20:30|407.49|405.09|407.2|404.8|407.49|405.09|407.05|404.65|0
1652469640000|2022-05-13 19:20:40|407.35|404.95|406.76|404.36|407.93|405.53|406.76|404.36|0
1652469650000|2022-05-13 19:20:50|406.91|404.51|406.76|404.36|406.91|404.51|406.76|404.36|0
1652469660000|2022-05-13 19:21:00|406.47|404.07|406.76|404.36|406.76|404.36|406.32|403.92|0
1652469670000|2022-05-13 19:21:10|406.61|404.21|407.05|404.65|407.05|404.65|406.61|404.21|0
1652469680000|2022-05-13 19:21:20|407.35|404.95|407.49|405.09|407.49|405.09|407.35|404.95|0
1652469690000|2022-05-13 19:21:30|407.2|404.8|407.49|405.09|407.64|405.24|407.05|404.65|0
1652469700000|2022-05-13 19:21:40|407.42|405.02|407.42|405.02|407.42|405.02|407.42|405.02|0
1652469710000|2022-05-13 19:21:50|407.79|405.39|408.08|405.68|408.08|405.68|407.64|405.24|0
1652469720000|2022-05-13 19:22:00|407.35|404.95|407.05|404.65|407.35|404.95|406.91|404.51|0
1652469730000|2022-05-13 19:22:10|407.2|404.8|407.2|404.8|407.35|404.95|407.2|404.8|0
1652469740000|2022-05-13 19:22:20|406.91|404.51|407.05|404.65|407.2|404.8|406.91|404.51|0
1652469750000|2022-05-13 19:22:30|406.47|404.07|405.3|402.9|406.47|404.07|405.3|402.9|0
1652469760000|2022-05-13 19:22:40|404.86|402.46|404.86|402.46|405.01|402.61|404.71|402.31|0
1652469770000|2022-05-13 19:22:50|404.71|402.31|404.86|402.46|404.86|402.46|404.71|402.31|0
1652469780000|2022-05-13 19:23:00|404.71|402.31|405.44|403.04|405.59|403.19|404.71|402.31|0
1652469790000|2022-05-13 19:23:10|405.74|403.34|405.74|403.34|405.88|403.48|405.59|403.19|0
1652469800000|2022-05-13 19:23:20|405.59|403.19|405.01|402.61|405.59|403.19|405.01|402.61|0
1652469810000|2022-05-13 19:23:30|404.28|401.88|404.86|402.46|404.86|402.46|404.28|401.88|0
1652469820000|2022-05-13 19:23:40|405.01|402.61|404.71|402.31|405.3|402.9|404.71|402.31|0
1652469830000|2022-05-13 19:23:50|404.86|402.46|404.42|402.02|404.86|402.46|404.28|401.88|0
1652469840000|2022-05-13 19:24:00|403.99|401.59|405.15|402.75|405.15|402.75|403.99|401.59|0
1652469850000|2022-05-13 19:24:10|405.44|403.04|404.57|402.17|405.44|403.04|404.57|402.17|0
1652469860000|2022-05-13 19:24:20|404.42|402.02|405.01|402.61|405.01|402.61|404.42|402.02|0
1652469870000|2022-05-13 19:24:30|404.71|402.31|404.57|402.17|404.71|402.31|404.57|402.17|0
1652469880000|2022-05-13 19:24:40|404.28|401.88|404.42|402.02|404.42|402.02|404.28|401.88|0
1652469890000|2022-05-13 19:24:50|404.71|402.31|405.01|402.61|405.01|402.61|404.71|402.31|0
1652469900000|2022-05-13 19:25:00|405.15|402.75|404.71|402.31|405.15|402.75|404.57|402.17|0
1652469910000|2022-05-13 19:25:10|405.08|402.68|405.15|402.75|405.15|402.75|405.01|402.61|0
1652469920000|2022-05-13 19:25:20|405.01|402.61|405.01|402.61|405.01|402.61|404.71|402.31|0
1652469930000|2022-05-13 19:25:30|405.15|402.75|405.01|402.61|405.15|402.75|404.86|402.46|0
1652469940000|2022-05-13 19:25:40|405.3|402.9|405.74|403.34|405.74|403.34|405.3|402.9|0
1652469950000|2022-05-13 19:25:50|405.44|403.04|406.47|404.07|406.47|404.07|405.44|403.04|0
1652469960000|2022-05-13 19:26:00|406.61|404.21|405.88|403.48|406.61|404.21|405.88|403.48|0
1652469970000|2022-05-13 19:26:10|405.44|403.04|405.44|403.04|405.88|403.48|405.44|403.04|0
1652469980000|2022-05-13 19:26:20|405.59|403.19|405.44|403.04|405.59|403.19|405.3|402.9|0
1652469990000|2022-05-13 19:26:30|405.59|403.19|405.59|403.19|405.59|403.19|405.44|403.04|0
1652470000000|2022-05-13 19:26:40|405.74|403.34|405.44|403.04|405.74|403.34|405.44|403.04|0
1652470010000|2022-05-13 19:26:50|405|402.6|404.71|402.31|405|402.6|404.57|402.17|0
1652470020000|2022-05-13 19:27:00|404.28|401.88|404.28|401.88|404.42|402.02|404.28|401.88|0
1652470030000|2022-05-13 19:27:10|404.13|401.73|403.84|401.44|404.13|401.73|403.84|401.44|0
1652470040000|2022-05-13 19:27:20|403.26|400.86|403.55|401.15|403.55|401.15|403.26|400.86|0
1652470050000|2022-05-13 19:27:30|404.13|401.73|405.15|402.75|405.15|402.75|404.13|401.73|0
1652470060000|2022-05-13 19:27:40|404.57|402.17|404.42|402.02|404.57|402.17|404.42|402.02|0
1652470070000|2022-05-13 19:27:50|404.13|401.73|404.28|401.88|404.28|401.88|404.13|401.73|0
1652470080000|2022-05-13 19:28:00|403.84|401.44|404.42|402.02|404.42|402.02|403.84|401.44|0
1652470090000|2022-05-13 19:28:10|404.57|402.17|404.28|401.88|404.57|402.17|404.28|401.88|0
1652470100000|2022-05-13 19:28:20|404.42|402.02|404.27|401.87|404.42|402.02|403.98|401.58|0
1652470110000|2022-05-13 19:28:30|404.13|401.73|403.98|401.58|404.13|401.73|403.98|401.58|0
1652470120000|2022-05-13 19:28:40|403.84|401.44|403.84|401.44|403.84|401.44|403.84|401.44|0
1652470130000|2022-05-13 19:28:50|403.69|401.29|403.98|401.58|403.98|401.58|403.69|401.29|0
1652470140000|2022-05-13 19:29:00|403.55|401.15|403.69|401.29|403.98|401.58|403.55|401.15|0
1652470150000|2022-05-13 19:29:10|403.84|401.44|403.69|401.29|403.84|401.44|403.55|401.15|0
1652470160000|2022-05-13 19:29:20|403.55|401.15|403.84|401.44|403.84|401.44|403.55|401.15|0
1652470170000|2022-05-13 19:29:30|403.55|401.15|403.11|400.71|403.55|401.15|403.11|400.71|0
1652470180000|2022-05-13 19:29:40|402.96|400.56|402.53|400.13|402.96|400.56|402.53|400.13|0
1652470190000|2022-05-13 19:29:50|402.67|400.27|402.67|400.27|402.67|400.27|402.38|399.98|0
1652470200000|2022-05-13 19:30:00|402.82|400.42|402.53|400.13|402.82|400.42|402.38|399.98|0
1652470210000|2022-05-13 19:30:10|402.82|400.42|402.46|400.06|403.11|400.71|402.46|400.06|0
1652470220000|2022-05-13 19:30:20|402.67|400.27|402.82|400.42|403.11|400.71|402.67|400.27|0
1652470230000|2022-05-13 19:30:30|403.11|400.71|403.25|400.85|403.25|400.85|403.11|400.71|0
1652470240000|2022-05-13 19:30:40|402.67|400.27|402.53|400.13|402.82|400.42|402.53|400.13|0
1652470250000|2022-05-13 19:30:50|402.67|400.27|402.09|399.69|402.67|400.27|402.09|399.69|0
1652470260000|2022-05-13 19:31:00|402.02|399.62|401.66|399.26|402.09|399.69|401.66|399.26|0
1652470270000|2022-05-13 19:31:10|401.95|399.55|401.95|399.55|402.09|399.69|401.95|399.55|0
1652470280000|2022-05-13 19:31:20|402.24|399.84|401.95|399.55|402.24|399.84|401.8|399.4|0
1652470290000|2022-05-13 19:31:30|402.09|399.69|403.4|401|403.4|401|402.09|399.69|0
1652470300000|2022-05-13 19:31:40|403.55|401.15|403.69|401.29|403.77|401.37|403.55|401.15|0
1652470310000|2022-05-13 19:31:50|404.13|401.73|404.42|402.02|404.42|402.02|403.98|401.58|0
1652470320000|2022-05-13 19:32:00|404.57|402.17|404.57|402.17|404.57|402.17|404.27|401.87|0
1652470330000|2022-05-13 19:32:10|404.27|401.87|404.56|402.16|404.56|402.16|404.27|401.87|0
1652470340000|2022-05-13 19:32:20|404.71|402.31|403.98|401.58|404.71|402.31|403.98|401.58|0
1652470350000|2022-05-13 19:32:30|404.27|401.87|403.84|401.44|404.71|402.31|403.84|401.44|0
1652470360000|2022-05-13 19:32:40|404.13|401.73|404.42|402.02|404.42|402.02|404.13|401.73|0
1652470370000|2022-05-13 19:32:50|404.86|402.46|405.15|402.75|405.15|402.75|404.71|402.31|0
1652470380000|2022-05-13 19:33:00|405.73|403.33|406.61|404.21|406.61|404.21|405.73|403.33|0
1652470390000|2022-05-13 19:33:10|407.2|404.8|407.78|405.38|407.93|405.53|407.2|404.8|0
1652470400000|2022-05-13 19:33:20|407.49|405.09|408.66|406.26|408.66|406.26|407.49|405.09|0
1652470410000|2022-05-13 19:33:30|408.81|406.41|409.1|406.7|409.1|406.7|408.81|406.41|0
1652470420000|2022-05-13 19:33:40|409.25|406.85|409.25|406.85|409.54|407.14|409.25|406.85|0
1652470430000|2022-05-13 19:33:50|409.4|407|408.37|405.97|409.54|407.14|408.37|405.97|0
1652470440000|2022-05-13 19:34:00|408.96|406.56|408.66|406.26|408.96|406.56|408.22|405.82|0
1652470450000|2022-05-13 19:34:10|409.4|407|410.43|408.03|410.43|408.03|409.4|407|0
1652470460000|2022-05-13 19:34:20|410.35|407.95|410.43|408.03|410.43|408.03|410.13|407.73|0
1652470470000|2022-05-13 19:34:30|410.57|408.17|411.9|409.5|411.9|409.5|410.57|408.17|0
1652470480000|2022-05-13 19:34:40|412.05|409.65|411.9|409.5|412.64|410.24|411.9|409.5|0
1652470490000|2022-05-13 19:34:50|411.6|409.2|412.19|409.79|412.19|409.79|411.6|409.2|0
1652470500000|2022-05-13 19:35:00|412.12|409.72|411.01|408.61|412.12|409.72|410.72|408.32|0
1652470510000|2022-05-13 19:35:10|410.72|408.32|410.28|407.88|410.72|408.32|410.28|407.88|0
1652470520000|2022-05-13 19:35:20|410.13|407.73|409.25|406.85|410.13|407.73|409.25|406.85|0
1652470530000|2022-05-13 19:35:30|409.98|407.58|409.54|407.14|409.98|407.58|409.54|407.14|0
1652470540000|2022-05-13 19:35:40|409.69|407.29|411.31|408.91|411.31|408.91|409.69|407.29|0
1652470550000|2022-05-13 19:35:50|411.46|409.06|412.34|409.94|412.34|409.94|411.46|409.06|0
1652470560000|2022-05-13 19:36:00|412.64|410.24|413.52|411.12|413.52|411.12|412.42|410.02|0
1652470570000|2022-05-13 19:36:10|414.41|412.01|414.49|412.09|414.71|412.31|414.41|412.01|0
1652470580000|2022-05-13 19:36:20|414.26|411.86|414.26|411.86|414.26|411.86|413.52|411.12|0
1652470590000|2022-05-13 19:36:30|414.41|412.01|414.71|412.31|414.71|412.31|414.26|411.86|0
1652470600000|2022-05-13 19:36:40|414.56|412.16|413.97|411.57|414.56|412.16|413.67|411.27|0
1652470610000|2022-05-13 19:36:50|413.67|411.27|413.32|410.44|413.67|411.27|413.32|410.44|0
1652470620000|2022-05-13 19:37:00|412.73|409.85|412.58|409.7|413.32|410.44|412.58|409.7|0
1652470630000|2022-05-13 19:37:10|412.14|409.26|411.25|408.37|412.14|409.26|411.11|408.23|0
1652470640000|2022-05-13 19:37:20|411.11|408.23|412.14|409.26|412.14|409.26|411.11|408.23|0
1652470650000|2022-05-13 19:37:30|411.99|409.11|411.7|408.82|412.58|409.7|411.7|408.82|0
1652470660000|2022-05-13 19:37:40|411.4|408.52|410.9|408.02|411.4|408.52|410.9|408.02|0
1652470670000|2022-05-13 19:37:50|410.67|407.79|410.75|407.87|410.75|407.87|410.53|407.65|0
1652470680000|2022-05-13 19:38:00|409.35|406.47|409.2|406.32|409.64|406.76|409.2|406.32|0
1652470690000|2022-05-13 19:38:10|408.91|406.03|408.61|405.73|409.35|406.47|408.61|405.73|0
1652470700000|2022-05-13 19:38:20|408.32|405.44|408.32|405.44|408.47|405.59|408.32|405.44|0
1652470710000|2022-05-13 19:38:30|408.47|405.59|409.05|406.17|409.35|406.47|408.47|405.59|0
1652470720000|2022-05-13 19:38:40|408.98|406.1|408.76|405.88|408.98|406.1|408.76|405.88|0
1652470730000|2022-05-13 19:38:50|408.47|405.59|408.47|405.59|408.47|405.59|408.32|405.44|0
1652470740000|2022-05-13 19:39:00|408.02|405.14|408.17|405.29|408.17|405.29|408.02|405.14|0
1652470750000|2022-05-13 19:39:10|407.73|404.85|407.44|404.56|407.73|404.85|407.44|404.56|0
1652470760000|2022-05-13 19:39:20|408.17|405.29|408.32|405.44|408.47|405.59|408.17|405.29|0
1652470770000|2022-05-13 19:39:30|408.76|405.88|409.94|407.06|409.94|407.06|408.76|405.88|0
1652470780000|2022-05-13 19:39:40|410.53|407.65|409.64|406.76|410.53|407.65|409.64|406.76|0
1652470790000|2022-05-13 19:39:50|409.79|406.91|410.53|407.65|410.53|407.65|409.79|406.91|0
1652470800000|2022-05-13 19:40:00|410.23|407.35|410.82|407.94|410.82|407.94|410.08|407.2|0
1652470810000|2022-05-13 19:40:10|410.67|407.79|409.94|407.06|410.67|407.79|409.94|407.06|0
1652470820000|2022-05-13 19:40:20|410.08|407.2|409.2|406.32|410.08|407.2|409.2|406.32|0
1652470830000|2022-05-13 19:40:30|409.42|406.54|409.49|406.61|409.79|406.91|409.42|406.54|0
1652470840000|2022-05-13 19:40:40|409.35|406.47|408.17|405.29|409.35|406.47|408.17|405.29|0
1652470850000|2022-05-13 19:40:50|408.46|405.58|408.91|406.03|408.91|406.03|408.17|405.29|0
1652470860000|2022-05-13 19:41:00|409.28|406.4|410.08|407.2|410.08|407.2|409.28|406.4|0
1652470870000|2022-05-13 19:41:10|410.23|407.35|409.79|406.91|410.23|407.35|409.79|406.91|0
1652470880000|2022-05-13 19:41:20|409.64|406.76|409.86|406.98|409.94|407.06|409.64|406.76|0
1652470890000|2022-05-13 19:41:30|409.79|406.91|409.64|406.76|409.79|406.91|409.35|406.47|0
1652470900000|2022-05-13 19:41:40|410.08|407.2|410.23|407.35|410.23|407.35|409.79|406.91|0
1652470910000|2022-05-13 19:41:50|409.94|407.06|409.05|406.17|409.94|407.06|409.05|406.17|0
1652470920000|2022-05-13 19:42:00|408.91|406.03|409.79|406.91|409.79|406.91|408.91|406.03|0
1652470930000|2022-05-13 19:42:10|409.64|406.76|409.35|406.47|409.79|406.91|409.35|406.47|0
1652470940000|2022-05-13 19:42:20|409.94|407.06|409.35|406.47|410.08|407.2|409.35|406.47|0
1652470950000|2022-05-13 19:42:30|409.05|406.17|409.49|406.61|409.49|406.61|409.05|406.17|0
1652470960000|2022-05-13 19:42:40|408.9|406.02|408.32|405.44|408.9|406.02|408.32|405.44|0
1652470970000|2022-05-13 19:42:50|407.88|405|407.44|404.56|407.88|405|407.44|404.56|0
1652470980000|2022-05-13 19:43:00|407.14|404.26|407.14|404.26|407.14|404.26|407|404.12|0
1652470990000|2022-05-13 19:43:10|406.7|403.82|406.93|404.05|407|404.12|406.7|403.82|0
1652471000000|2022-05-13 19:43:20|406.7|403.82|405.82|402.94|406.7|403.82|405.82|402.94|0
1652471010000|2022-05-13 19:43:30|406.12|403.24|406.41|403.53|406.41|403.53|405.97|403.09|0
1652471020000|2022-05-13 19:43:40|406.7|403.82|407|404.12|407.14|404.26|406.7|403.82|0
1652471030000|2022-05-13 19:43:50|407.58|404.7|408.17|405.29|408.17|405.29|407.58|404.7|0
1652471040000|2022-05-13 19:44:00|408.32|405.44|408.02|405.14|408.46|405.58|408.02|405.14|0
1652471050000|2022-05-13 19:44:10|409.05|406.17|408.61|405.73|409.2|406.32|408.61|405.73|0
1652471060000|2022-05-13 19:44:20|408.76|405.88|408.32|405.44|408.76|405.88|408.32|405.44|0
1652471070000|2022-05-13 19:44:30|408.61|405.73|407.88|405|408.61|405.73|407.73|404.85|0
1652471080000|2022-05-13 19:44:40|408.02|405.14|407.44|404.56|408.02|405.14|407.44|404.56|0
1652471090000|2022-05-13 19:44:50|407.14|404.26|407.29|404.41|407.29|404.41|407|404.12|0
1652471100000|2022-05-13 19:45:00|407.22|404.34|407.43|404.55|408.75|405.87|407.22|404.34|0
1652471110000|2022-05-13 19:45:10|408.02|405.14|406.84|403.96|408.02|405.14|406.84|403.96|0
1652471120000|2022-05-13 19:45:20|406.55|403.67|405.49|402.61|406.55|403.67|405.19|402.31|0
1652471130000|2022-05-13 19:45:30|405.19|402.31|404.02|401.14|405.19|402.31|404.02|401.14|0
1652471140000|2022-05-13 19:45:40|404.32|401.44|404.75|401.87|404.75|401.87|404.32|401.44|0
1652471150000|2022-05-13 19:45:50|405.19|402.31|405.19|402.31|405.19|402.31|405.05|402.17|0
1652471160000|2022-05-13 19:46:00|405.05|402.17|404.61|401.73|405.34|402.46|404.61|401.73|0
1652471170000|2022-05-13 19:46:10|404.75|401.87|405.05|402.17|405.05|402.17|404.75|401.87|0
1652471180000|2022-05-13 19:46:20|404.75|401.87|405.49|402.61|405.63|402.75|404.75|401.87|0
1652471190000|2022-05-13 19:46:30|405.19|402.31|405.78|402.9|405.78|402.9|405.19|402.31|0
1652471200000|2022-05-13 19:46:40|405.49|402.61|406.81|403.93|406.81|403.93|405.49|402.61|0
1652471210000|2022-05-13 19:46:50|407.1|404.22|408.42|405.54|408.42|405.54|407.1|404.22|0
1652471220000|2022-05-13 19:47:00|408.27|405.39|408.27|405.39|409.01|406.13|408.27|405.39|0
1652471230000|2022-05-13 19:47:10|409.16|406.28|409.45|406.57|409.45|406.57|409.16|406.28|0
1652471240000|2022-05-13 19:47:20|409.16|406.28|409.09|406.21|409.16|406.28|408.86|405.98|0
1652471250000|2022-05-13 19:47:30|408.86|405.98|409.01|406.13|409.16|406.28|408.86|405.98|0
1652471260000|2022-05-13 19:47:40|409.45|406.57|409.01|406.13|409.75|406.87|409.01|406.13|0
1652471270000|2022-05-13 19:47:50|409.31|406.43|409.16|406.28|409.75|406.87|409.16|406.28|0
1652471280000|2022-05-13 19:48:00|409.45|406.57|409.6|406.72|409.75|406.87|409.45|406.57|0
1652471290000|2022-05-13 19:48:10|410.27|407.39|410.78|407.9|410.78|407.9|410.27|407.39|0
1652471300000|2022-05-13 19:48:20|411.22|408.34|411.52|408.64|411.67|408.79|410.93|408.05|0
1652471310000|2022-05-13 19:48:30|411.82|408.94|411.52|408.64|412.11|409.23|411.52|408.64|0
1652471320000|2022-05-13 19:48:40|411.22|408.34|410.04|407.16|411.22|408.34|409.89|407.01|0
1652471330000|2022-05-13 19:48:50|409.75|406.87|409.45|406.57|409.75|406.87|409.16|406.28|0
1652471340000|2022-05-13 19:49:00|409.16|406.28|409.82|406.94|409.82|406.94|409.16|406.28|0
1652471350000|2022-05-13 19:49:10|410.04|407.16|410.78|407.9|410.78|407.9|410.04|407.16|0
1652471360000|2022-05-13 19:49:20|410.48|407.6|410.48|407.6|410.78|407.9|410.48|407.6|0
1652471370000|2022-05-13 19:49:30|410.78|407.9|409.89|407.01|410.78|407.9|409.89|407.01|0
1652471380000|2022-05-13 19:49:40|409.16|406.28|409.16|406.28|409.6|406.72|409.16|406.28|0
1652471390000|2022-05-13 19:49:50|409.01|406.13|408.42|405.54|409.01|406.13|408.42|405.54|0
1652471400000|2022-05-13 19:50:00|408.57|405.69|410.34|407.46|410.34|407.46|408.57|405.69|0
1652471410000|2022-05-13 19:50:10|409.45|406.57|411.52|408.64|411.52|408.64|409.45|406.57|0
1652471420000|2022-05-13 19:50:20|411.96|409.08|411.52|408.64|411.96|409.08|411.08|408.2|0
1652471430000|2022-05-13 19:50:30|411.81|408.93|412.11|409.23|412.41|409.53|411.81|408.93|0
1652471440000|2022-05-13 19:50:40|411.81|408.93|412.26|409.38|412.26|409.38|411.52|408.64|0
1652471450000|2022-05-13 19:50:50|412.78|409.9|413|410.12|413.15|410.27|412.7|409.82|0
1652471460000|2022-05-13 19:51:00|413.52|410.64|414.93|412.05|414.93|412.05|413.52|410.64|0
1652471470000|2022-05-13 19:51:10|414.63|411.75|414.93|412.05|414.93|412.05|414.63|411.75|0
1652471480000|2022-05-13 19:51:20|415.08|412.2|414.19|411.31|415.23|412.35|414.19|411.31|0
1652471490000|2022-05-13 19:51:30|414.93|412.05|415.38|412.5|415.38|412.5|414.93|412.05|0
1652471500000|2022-05-13 19:51:40|415.52|412.64|414.78|411.9|415.52|412.64|414.78|411.9|0
1652471510000|2022-05-13 19:51:50|414.63|411.75|413.59|410.71|414.78|411.9|413.59|410.71|0
1652471520000|2022-05-13 19:52:00|413.97|411.09|413.59|410.71|413.97|411.09|412.7|409.82|0
1652471530000|2022-05-13 19:52:10|414.26|411.38|412.55|409.67|414.26|411.38|412.55|409.67|0
1652471540000|2022-05-13 19:52:20|413.59|410.71|414.04|411.16|414.19|411.31|413.59|410.71|0
1652471550000|2022-05-13 19:52:30|414.63|411.75|414.93|412.05|414.93|412.05|414.48|411.6|0
1652471560000|2022-05-13 19:52:40|414.63|411.75|414.48|411.6|414.78|411.9|414.48|411.6|0
1652471570000|2022-05-13 19:52:50|414.19|411.31|414.33|411.45|414.78|411.9|414.19|411.31|0
1652471580000|2022-05-13 19:53:00|414.48|411.6|415.08|412.2|415.08|412.2|414.48|411.6|0
1652471590000|2022-05-13 19:53:10|415.23|412.35|416.12|413.24|416.27|413.39|415.23|412.35|0
1652471600000|2022-05-13 19:53:20|415.67|412.79|415.67|412.79|415.67|412.79|415.67|412.79|0
1652471610000|2022-05-13 19:53:30|415.37|412.49|414.78|411.9|415.52|412.64|414.78|411.9|0
1652471620000|2022-05-13 19:53:40|414.63|411.75|414.93|412.05|415.23|412.35|414.63|411.75|0
1652471630000|2022-05-13 19:53:50|415.23|412.35|414.37|411.49|415.23|412.35|413.56|410.68|0
1652471640000|2022-05-13 19:54:00|415.42|412.54|414.83|411.95|415.42|412.54|414.68|411.8|0
1652471650000|2022-05-13 19:54:10|415.88|413|415.58|412.7|415.88|413|415.14|412.26|0
1652471660000|2022-05-13 19:54:20|415.43|412.55|415.29|412.41|415.58|412.7|415.29|412.41|0
1652471670000|2022-05-13 19:54:30|414.99|412.11|413.36|410.48|414.99|412.11|413.21|410.33|0
1652471680000|2022-05-13 19:54:40|410.85|407.97|411.29|408.41|411.29|408.41|410.85|407.97|0
1652471690000|2022-05-13 19:54:50|410.7|407.82|410.85|407.97|410.85|407.97|410.26|407.38|0
1652471700000|2022-05-13 19:55:00|411.29|408.41|411.29|408.41|411.29|408.41|411.29|408.41|0
1652471710000|2022-05-13 19:55:10|411.88|409|413.06|410.18|413.06|410.18|411.88|409|0
1652471720000|2022-05-13 19:55:20|412.77|409.89|412.47|409.59|413.36|410.48|412.26|409.38|0
1652471730000|2022-05-13 19:55:30|412.92|410.04|412.62|409.74|412.92|410.04|412.03|409.15|0
1652471740000|2022-05-13 19:55:40|413.36|410.48|413.36|410.48|413.36|410.48|413.06|410.18|0
1652471750000|2022-05-13 19:55:50|412.92|410.04|412.77|409.89|413.21|410.33|412.77|409.89|0
1652471760000|2022-05-13 19:56:00|412.18|409.3|411.59|408.71|412.33|409.45|411.59|408.71|0
1652471770000|2022-05-13 19:56:10|411.29|408.41|411.15|408.27|411.29|408.41|411.15|408.27|0
1652471780000|2022-05-13 19:56:20|411|408.12|410.85|407.97|411.15|408.27|410.78|407.9|0
1652471790000|2022-05-13 19:56:30|411.29|408.41|411.44|408.56|411.44|408.56|411.29|408.41|0
1652471800000|2022-05-13 19:56:40|411.59|408.71|412.03|409.15|412.03|409.15|411.59|408.71|0
1652471810000|2022-05-13 19:56:50|412.18|409.3|411.29|408.41|412.18|409.3|411.29|408.41|0
1652471820000|2022-05-13 19:57:00|411.15|408.27|411.15|408.27|411.15|408.27|411|408.12|0
1652471830000|2022-05-13 19:57:10|411|408.12|410.85|407.97|411.15|408.27|410.85|407.97|0
1652471840000|2022-05-13 19:57:20|410.7|407.82|410.7|407.82|410.85|407.97|410.7|407.82|0
1652471850000|2022-05-13 19:57:30|410.56|407.68|410.12|407.24|410.56|407.68|409.97|407.09|0
1652471860000|2022-05-13 19:57:40|410.41|407.53|409.82|406.94|410.41|407.53|409.82|406.94|0
1652471870000|2022-05-13 19:57:50|410.12|407.24|409.53|406.65|410.12|407.24|409.53|406.65|0
1652471880000|2022-05-13 19:58:00|409.82|406.94|410.26|407.38|410.26|407.38|409.53|406.65|0
1652471890000|2022-05-13 19:58:10|411|408.12|410.11|407.23|411|408.12|409.97|407.09|0
1652471900000|2022-05-13 19:58:20|409.38|406.5|409.23|406.35|409.82|406.94|409.23|406.35|0
1652471910000|2022-05-13 19:58:30|409.09|406.21|408.94|406.06|409.09|406.21|408.94|406.06|0
1652471920000|2022-05-13 19:58:40|409.09|406.21|409.09|406.21|409.09|406.21|408.94|406.06|0
1652471930000|2022-05-13 19:58:50|408.94|406.06|408.79|405.91|408.94|406.06|408.65|405.77|0
1652471940000|2022-05-13 19:59:00|408.65|405.77|409.09|406.21|409.09|406.21|408.5|405.62|0
1652471950000|2022-05-13 19:59:10|408.65|405.77|408.21|405.33|408.79|405.91|408.21|405.33|0
1652471960000|2022-05-13 19:59:20|408.79|405.91|408.5|405.62|408.79|405.91|408.21|405.33|0
1652471970000|2022-05-13 19:59:30|408.35|405.47|408.94|406.06|408.94|406.06|408.35|405.47|0
1652471980000|2022-05-13 19:59:40|408.5|405.62|407.18|404.3|408.5|405.62|407.18|404.3|0
1652471990000|2022-05-13 19:59:50|406.74|403.86|407.77|404.89|407.77|404.89|406.74|403.86|0
1652472000000|2022-05-13 20:00:00|407.03|404.15|408.11|405.71|408.11|405.71|407.03|404.15|0
1652472010000|2022-05-13 20:00:10|409.87|407.47|408.26|405.86|409.87|407.47|408.26|405.86|0
1652472020000|2022-05-13 20:00:20|407.82|405.42|407.96|405.56|408.55|406.15|407.82|405.42|0
1652472030000|2022-05-13 20:00:30|408.26|405.86|408.99|406.59|408.99|406.59|408.26|405.86|0
1652472040000|2022-05-13 20:00:40|409.14|406.74|409.58|407.18|409.58|407.18|409.14|406.74|0
1652472050000|2022-05-13 20:00:50|408.11|405.71|408.55|406.15|408.55|406.15|408.11|405.71|0
1652472060000|2022-05-13 20:01:00|408.4|406|408.99|406.59|408.99|406.59|408.4|406|0
1652472070000|2022-05-13 20:01:10|409.14|406.74|409.14|406.74|409.29|406.89|409.14|406.74|0
1652472080000|2022-05-13 20:01:20|408.7|406.3|408.99|406.59|408.99|406.59|408.7|406.3|0
1652472090000|2022-05-13 20:01:30|408.84|406.44|408.55|406.15|408.84|406.44|408.26|405.86|0
1652472100000|2022-05-13 20:01:40|408.99|406.59|408.84|406.44|408.99|406.59|408.7|406.3|0
1652472110000|2022-05-13 20:01:50|408.7|406.3|408.7|406.3|408.99|406.59|408.7|406.3|0
1652472120000|2022-05-13 20:02:00|408.55|406.15|408.7|406.3|408.7|406.3|408.55|406.15|0
1652472130000|2022-05-13 20:02:10|408.84|406.44|408.4|406|408.84|406.44|408.4|406|0
1652472140000|2022-05-13 20:02:20|408.7|406.3|408.55|406.15|408.84|406.44|408.4|406|0
1652472150000|2022-05-13 20:02:30|408.84|406.44|408.55|406.15|408.84|406.44|408.55|406.15|0
1652472160000|2022-05-13 20:02:40|408.4|406|408.7|406.3|408.7|406.3|408.4|406|0
1652472170000|2022-05-13 20:02:50|408.84|406.44|408.84|406.44|408.99|406.59|408.84|406.44|0
1652472180000|2022-05-13 20:03:00|408.99|406.59|408.92|406.52|408.99|406.59|408.84|406.44|0
1652472190000|2022-05-13 20:03:10|409.14|406.74|409.14|406.74|409.14|406.74|408.99|406.59|0
1652472200000|2022-05-13 20:03:20|409.73|407.33|409.87|407.47|409.87|407.47|409.73|407.33|0
1652472210000|2022-05-13 20:03:30|409.58|407.18|409.73|407.33|409.73|407.33|409.58|407.18|0
1652472220000|2022-05-13 20:03:40|409.87|407.47|409.87|407.47|410.02|407.62|409.87|407.47|0
1652472230000|2022-05-13 20:03:50|410.02|407.62|411.62|409.22|411.62|409.22|410.02|407.62|0
1652472240000|2022-05-13 20:04:00|411.77|409.37|412.06|409.66|412.06|409.66|411.77|409.37|0
1652472250000|2022-05-13 20:04:10|411.62|409.22|408.76|406.36|411.62|409.22|408.76|406.36|0
1652472260000|2022-05-13 20:04:20|408.91|406.51|408.76|406.36|408.91|406.51|408.76|406.36|0
1652472270000|2022-05-13 20:04:30|408.91|406.51|409.35|406.95|409.35|406.95|408.91|406.51|0
1652472280000|2022-05-13 20:04:40|409.06|406.66|409.06|406.66|409.21|406.81|408.91|406.51|0
1652472290000|2022-05-13 20:04:50|409.35|406.95|409.21|406.81|409.35|406.95|409.06|406.66|0
1652472300000|2022-05-13 20:05:00|409.13|406.73|409.21|406.81|409.21|406.81|409.06|406.66|0
1652472310000|2022-05-13 20:05:10|409.2|406.8|409.65|407.25|409.65|407.25|409.2|406.8|0
1652472320000|2022-05-13 20:05:20|409.5|407.1|409.79|407.39|409.79|407.39|409.5|407.1|0
1652472330000|2022-05-13 20:05:30|409.94|407.54|410.09|407.69|410.09|407.69|409.94|407.54|0
1652472340000|2022-05-13 20:05:40|409.94|407.54|409.94|407.54|410.09|407.69|409.94|407.54|0
1652472350000|2022-05-13 20:05:50|409.79|407.39|410.02|407.62|410.02|407.62|409.79|407.39|0
1652472360000|2022-05-13 20:06:00|410.09|407.69|410.09|407.69|410.39|407.99|410.09|407.69|0
1652472370000|2022-05-13 20:06:10|409.94|407.54|410.24|407.84|410.38|407.98|409.94|407.54|0
1652472380000|2022-05-13 20:06:20|410.38|407.98|410.38|407.98|410.53|408.13|410.38|407.98|0
1652472390000|2022-05-13 20:06:30|410.53|408.13|410.53|408.13|410.53|408.13|410.38|407.98|0
1652472400000|2022-05-13 20:06:40|409.94|407.54|409.79|407.39|409.94|407.54|409.79|407.39|0
1652472410000|2022-05-13 20:06:50|409.94|407.54|409.2|406.8|409.94|407.54|409.2|406.8|0
1652472420000|2022-05-13 20:07:00|409.06|406.66|409.5|407.1|409.5|407.1|408.91|406.51|0
1652472430000|2022-05-13 20:07:10|409.65|407.25|409.79|407.39|409.79|407.39|409.5|407.1|0
1652472440000|2022-05-13 20:07:20|409.87|407.47|409.94|407.54|409.94|407.54|409.87|407.47|0
1652472450000|2022-05-13 20:07:30|410.09|407.69|409.65|407.25|410.09|407.69|409.65|407.25|0
1652472460000|2022-05-13 20:07:40|409.5|407.1|409.65|407.25|409.65|407.25|409.35|406.95|0
1652472470000|2022-05-13 20:07:50|410.09|407.69|409.79|407.39|410.24|407.84|409.79|407.39|0
1652472480000|2022-05-13 20:08:00|409.65|407.25|409.79|407.39|409.79|407.39|409.65|407.25|0
1652472490000|2022-05-13 20:08:10|409.65|407.25|410.09|407.69|410.09|407.69|409.65|407.25|0
1652472500000|2022-05-13 20:08:20|410.24|407.84|410.09|407.69|410.38|407.98|410.09|407.69|0
1652472510000|2022-05-13 20:08:30|410.38|407.98|410.24|407.84|410.38|407.98|410.09|407.69|0
1652472520000|2022-05-13 20:08:40|409.94|407.54|410.38|407.98|410.38|407.98|409.94|407.54|0
1652472530000|2022-05-13 20:08:50|410.53|408.13|410.97|408.57|410.97|408.57|410.53|408.13|0
1652472540000|2022-05-13 20:09:00|410.83|408.43|410.68|408.28|410.83|408.43|410.68|408.28|0
1652472550000|2022-05-13 20:09:10|410.83|408.43|410.97|408.57|411.12|408.72|410.83|408.43|0
1652472560000|2022-05-13 20:09:20|411.12|408.72|411.12|408.72|411.12|408.72|411.12|408.72|0
1652472570000|2022-05-13 20:09:30|410.97|408.57|410.97|408.57|410.97|408.57|410.97|408.57|0
1652472580000|2022-05-13 20:09:40|411.12|408.72|411.12|408.72|411.12|408.72|410.83|408.43|0
1652472590000|2022-05-13 20:09:50|411.42|409.02|411.12|408.72|411.42|409.02|411.12|408.72|0
1652472600000|2022-05-13 20:10:00|410.9|408.5|410.68|408.28|410.9|408.5|410.68|408.28|0
1652472610000|2022-05-13 20:10:10|410.97|408.57|410.38|407.98|410.97|408.57|410.38|407.98|0
1652472620000|2022-05-13 20:10:20|409.94|407.54|410.83|408.43|410.83|408.43|409.94|407.54|0
1652472630000|2022-05-13 20:10:30|410.68|408.28|410.24|407.84|410.68|408.28|410.24|407.84|0
1652472640000|2022-05-13 20:10:40|410.09|407.69|410.53|408.13|410.53|408.13|410.09|407.69|0
1652472650000|2022-05-13 20:10:50|410.38|407.98|410.38|407.98|410.38|407.98|410.38|407.98|0
1652472660000|2022-05-13 20:11:00|410.31|407.91|410.53|408.13|410.53|408.13|410.31|407.91|0
1652472670000|2022-05-13 20:11:10|410.38|407.98|410.38|407.98|410.38|407.98|410.38|407.98|0
1652472680000|2022-05-13 20:11:20|410.24|407.84|410.24|407.84|410.31|407.91|410.24|407.84|0
1652472690000|2022-05-13 20:11:30|410.09|407.69|409.94|407.54|410.24|407.84|409.94|407.54|0
1652472700000|2022-05-13 20:11:40|410.09|407.69|410.38|407.98|410.38|407.98|410.09|407.69|0
1652472710000|2022-05-13 20:11:50|410.23|407.83|410.38|407.98|410.38|407.98|410.09|407.69|0
1652472720000|2022-05-13 20:12:00|410.31|407.91|410.38|407.98|410.38|407.98|410.23|407.83|0
1652472730000|2022-05-13 20:12:10|410.23|407.83|409.94|407.54|410.23|407.83|409.94|407.54|0
1652472740000|2022-05-13 20:12:20|409.79|407.39|410.09|407.69|410.09|407.69|409.79|407.39|0
1652472750000|2022-05-13 20:12:30|409.94|407.54|410.09|407.69|410.09|407.69|409.94|407.54|0
1652472760000|2022-05-13 20:12:40|410.23|407.83|410.23|407.83|410.23|407.83|410.23|407.83|0
1652472770000|2022-05-13 20:12:50|410.09|407.69|410.09|407.69|410.16|407.76|410.09|407.69|0
1652472780000|2022-05-13 20:13:00|410.53|408.13|410.53|408.13|410.53|408.13|410.53|408.13|0
1652472790000|2022-05-13 20:13:10|410.68|408.28|410.83|408.43|410.83|408.43|410.68|408.28|0
1652472800000|2022-05-13 20:13:20|410.97|408.57|410.83|408.43|411.12|408.72|410.83|408.43|0
1652472810000|2022-05-13 20:13:30|410.97|408.57|410.97|408.57|410.97|408.57|410.83|408.43|0
1652472820000|2022-05-13 20:13:40|410.83|408.43|410.82|408.42|410.83|408.43|410.82|408.42|0
1652472830000|2022-05-13 20:13:50|410.97|408.57|410.97|408.57|410.97|408.57|410.68|408.28|0
1652472840000|2022-05-13 20:14:00|411.12|408.72|410.82|408.42|411.12|408.72|410.82|408.42|0
1652472850000|2022-05-13 20:14:10|410.75|408.35|410.68|408.28|410.97|408.57|410.68|408.28|0
1652472860000|2022-05-13 20:14:20|410.82|408.42|411.12|408.72|411.12|408.72|410.82|408.42|0
1652472870000|2022-05-13 20:14:30|411.27|408.87|411.27|408.87|411.27|408.87|410.97|408.57|0
1652472880000|2022-05-13 20:14:40|410.82|408.42|410.68|408.28|410.97|408.57|410.68|408.28|0
1652472890000|2022-05-13 20:14:50|410.82|408.42|411.12|408.72|411.12|408.72|410.82|408.42|0
1652472910000|2022-05-13 20:15:10|410.88|408.08|410.73|407.93|410.88|408.08|410.73|407.93|0
1652472920000|2022-05-13 20:15:20|410.88|408.08|410.88|408.08|410.88|408.08|410.88|408.08|0
1652472930000|2022-05-13 20:15:30|410.43|407.63|410.21|407.41|410.43|407.63|410.14|407.34|0
1652472940000|2022-05-13 20:15:40|410.14|407.34|410.07|407.27|410.14|407.34|409.99|407.19|0
1652472960000|2022-05-13 20:16:00|409.99|407.19|409.99|407.19|410.07|407.27|409.99|407.19|0
1652472970000|2022-05-13 20:16:10|410.14|407.34|410.14|407.34|410.14|407.34|410.07|407.27|0
1652472980000|2022-05-13 20:16:20|409.99|407.19|410.07|407.27|410.07|407.27|409.99|407.19|0
1652472990000|2022-05-13 20:16:30|410.14|407.34|409.99|407.19|410.14|407.34|409.99|407.19|0
1652473000000|2022-05-13 20:16:40|410.14|407.34|409.99|407.19|410.14|407.34|409.99|407.19|0
1652473010000|2022-05-13 20:16:50|409.84|407.04|410.07|407.27|410.07|407.27|409.84|407.04|0
1652473020000|2022-05-13 20:17:00|410.14|407.34|410.14|407.34|410.29|407.49|410.14|407.34|0
1652473030000|2022-05-13 20:17:10|409.99|407.19|409.99|407.19|409.99|407.19|409.99|407.19|0
1652684700000|2022-05-16 07:05:00|418.71|416.31|418.93|416.53|418.93|416.53|418.71|416.31|0
1652684710000|2022-05-16 07:05:10|418.71|416.31|418.93|416.53|418.93|416.53|418.63|416.23|0
1652684720000|2022-05-16 07:05:20|418.78|416.38|418.93|416.53|418.93|416.53|418.78|416.38|0
1652684730000|2022-05-16 07:05:30|418.78|416.38|418.93|416.53|419.01|416.61|418.63|416.23|0
1652684740000|2022-05-16 07:05:40|419.23|416.83|419.23|416.83|419.38|416.98|419.23|416.83|0
1652684750000|2022-05-16 07:05:50|419.38|416.98|419.31|416.91|419.53|417.13|419.31|416.91|0
1652684760000|2022-05-16 07:06:00|419.23|416.83|419.61|417.21|419.61|417.21|419.23|416.83|0
1652684770000|2022-05-16 07:06:10|420.21|417.81|420.28|417.88|420.28|417.88|420.21|417.81|0
1652684780000|2022-05-16 07:06:20|420.58|418.18|419.98|417.58|420.58|418.18|419.98|417.58|0
1652684790000|2022-05-16 07:06:30|420.28|417.88|420.43|418.03|420.43|418.03|420.28|417.88|0
1652684800000|2022-05-16 07:06:40|420.73|418.33|420.58|418.18|420.73|418.33|420.51|418.11|0
1652684810000|2022-05-16 07:06:50|420.43|418.03|420.73|418.33|420.73|418.33|420.43|418.03|0
1652684820000|2022-05-16 07:07:00|420.58|418.18|420.58|418.18|420.58|418.18|420.36|417.96|0
1652684830000|2022-05-16 07:07:10|420.43|418.03|420.88|418.48|420.88|418.48|420.43|418.03|0
1652684840000|2022-05-16 07:07:20|420.43|418.03|421.63|419.23|421.63|419.23|420.43|418.03|0
1652684850000|2022-05-16 07:07:30|422.31|419.91|422.38|419.98|422.38|419.98|422.01|419.61|0
1652684860000|2022-05-16 07:07:40|422.16|419.76|422.23|419.83|422.23|419.83|421.86|419.46|0
1652684870000|2022-05-16 07:07:50|422.01|419.61|421.63|419.23|422.31|419.91|421.63|419.23|0
1652684880000|2022-05-16 07:08:00|422.01|419.61|422.38|419.98|422.38|419.98|422.01|419.61|0
1652684890000|2022-05-16 07:08:10|422.68|420.28|422.46|420.06|422.83|420.43|422.46|420.06|0
1652684900000|2022-05-16 07:08:20|422.38|419.98|421.63|419.23|422.38|419.98|421.63|419.23|0
1652684910000|2022-05-16 07:08:30|422.08|419.68|422.23|419.83|422.23|419.83|422.08|419.68|0
1652684920000|2022-05-16 07:08:40|422.08|419.68|422.08|419.68|422.08|419.68|422.01|419.61|0
1652684930000|2022-05-16 07:08:50|421.93|419.53|422.23|419.83|422.23|419.83|421.63|419.23|0
1652684940000|2022-05-16 07:09:00|421.93|419.53|422.23|419.83|422.23|419.83|421.93|419.53|0
1652684950000|2022-05-16 07:09:10|422.08|419.68|422.08|419.68|422.23|419.83|422.08|419.68|0
1652684960000|2022-05-16 07:09:20|422.16|419.76|422.31|419.91|422.31|419.91|422.08|419.68|0
1652684970000|2022-05-16 07:09:30|422.38|419.98|422.01|419.61|422.38|419.98|421.93|419.53|0
1652684980000|2022-05-16 07:09:40|421.86|419.46|422.23|419.83|422.23|419.83|421.78|419.38|0
1652684990000|2022-05-16 07:09:50|421.86|419.46|421.78|419.38|421.86|419.46|421.56|419.16|0
1652685000000|2022-05-16 07:10:00|421.41|419.01|421.48|419.08|421.78|419.38|421.41|419.01|0
1652685010000|2022-05-16 07:10:10|421.33|418.93|421.71|419.31|421.78|419.38|421.33|418.93|0
1652685020000|2022-05-16 07:10:20|422.38|419.98|422.46|420.06|422.61|420.21|422.38|419.98|0
1652685030000|2022-05-16 07:10:30|422.16|419.76|422.38|419.98|422.38|419.98|422.16|419.76|0
1652685040000|2022-05-16 07:10:40|422.23|419.83|423.82|421.42|423.82|421.42|422.23|419.83|0
1652685050000|2022-05-16 07:10:50|423.51|421.11|424.34|421.94|424.34|421.94|423.51|421.11|0
1652685060000|2022-05-16 07:11:00|424.49|422.09|424.57|422.17|424.57|422.17|424.49|422.09|0
1652685070000|2022-05-16 07:11:10|424.04|421.64|423.97|421.57|424.27|421.87|423.97|421.57|0
1652685080000|2022-05-16 07:11:20|423.89|421.49|424.27|421.87|424.27|421.87|423.89|421.49|0
1652685090000|2022-05-16 07:11:30|424.04|421.64|423.89|421.49|424.04|421.64|423.59|421.19|0
1652685100000|2022-05-16 07:11:40|423.59|421.19|423.74|421.34|423.89|421.49|423.59|421.19|0
1652685110000|2022-05-16 07:11:50|424.04|421.64|424.34|421.94|424.34|421.94|424.04|421.64|0
1652685120000|2022-05-16 07:12:00|425.1|422.7|424.72|422.32|425.25|422.85|424.72|422.32|0
1652685130000|2022-05-16 07:12:10|424.8|422.4|424.72|422.32|424.8|422.4|424.57|422.17|0
1652685140000|2022-05-16 07:12:20|424.49|422.09|424.57|422.17|424.57|422.17|424.49|422.09|0
1652685150000|2022-05-16 07:12:30|424.49|422.09|424.42|422.02|424.49|422.09|424.34|421.94|0
1652685160000|2022-05-16 07:12:40|424.04|421.64|423.44|421.04|424.04|421.64|423.44|421.04|0
1652685170000|2022-05-16 07:12:50|423.59|421.19|423.89|421.49|423.89|421.49|423.59|421.19|0
1652685180000|2022-05-16 07:13:00|423.97|421.57|424.27|421.87|424.27|421.87|423.97|421.57|0
1652685190000|2022-05-16 07:13:10|424.42|422.02|424.19|421.79|424.49|422.09|424.19|421.79|0
1652685200000|2022-05-16 07:13:20|424.12|421.72|423.51|421.11|424.12|421.72|423.51|421.11|0
1652685210000|2022-05-16 07:13:30|423.44|421.04|422.98|420.58|423.44|421.04|422.91|420.51|0
1652685220000|2022-05-16 07:13:40|423.13|420.73|423.13|420.73|423.13|420.73|422.98|420.58|0
1652685230000|2022-05-16 07:13:50|422.98|420.58|422.83|420.43|422.98|420.58|422.83|420.43|0
1652685240000|2022-05-16 07:14:00|422.76|420.36|423.28|420.88|423.36|420.96|422.76|420.36|0
1652685250000|2022-05-16 07:14:10|423.06|420.66|422.83|420.43|423.06|420.66|422.83|420.43|0
1652685260000|2022-05-16 07:14:20|422.76|420.36|422.83|420.43|422.83|420.43|422.76|420.36|0
1652685270000|2022-05-16 07:14:30|422.91|420.51|422.46|420.06|422.91|420.51|422.46|420.06|0
1652685280000|2022-05-16 07:14:40|422.38|419.98|422.38|419.98|422.46|420.06|422.31|419.91|0
1652685290000|2022-05-16 07:14:50|422.23|419.83|422.08|419.68|422.23|419.83|422.01|419.61|0
1652685300000|2022-05-16 07:15:00|422.46|420.06|422.98|420.58|422.98|420.58|422.46|420.06|0
1652685310000|2022-05-16 07:15:10|423.13|420.73|423.36|420.96|423.43|421.03|423.13|420.73|0
1652685320000|2022-05-16 07:15:20|423.51|421.11|423.74|421.34|423.74|421.34|423.51|421.11|0
1652685330000|2022-05-16 07:15:30|423.97|421.57|423.74|421.34|423.97|421.57|423.74|421.34|0
1652685340000|2022-05-16 07:15:40|423.81|421.41|423.97|421.57|424.19|421.79|423.81|421.41|0
1652685350000|2022-05-16 07:15:50|424.19|421.79|424.04|421.64|424.19|421.79|423.97|421.57|0
1652685360000|2022-05-16 07:16:00|423.28|420.88|422.68|420.28|423.28|420.88|422.68|420.28|0
1652685370000|2022-05-16 07:16:10|422.83|420.43|422.38|419.98|422.83|420.43|422.23|419.83|0
1652685380000|2022-05-16 07:16:20|422.53|420.13|422.53|420.13|422.91|420.51|422.53|420.13|0
1652685390000|2022-05-16 07:16:30|422.46|420.06|422.68|420.28|422.83|420.43|422.46|420.06|0
1652685400000|2022-05-16 07:16:40|422.53|420.13|422.76|420.36|422.76|420.36|422.53|420.13|0
1652685410000|2022-05-16 07:16:50|422.98|420.58|423.74|421.34|424.04|421.64|422.98|420.58|0
1652685420000|2022-05-16 07:17:00|424.04|421.64|423.43|421.03|424.04|421.64|423.43|421.03|0
1652685430000|2022-05-16 07:17:10|423.36|420.96|423.81|421.41|423.89|421.49|423.36|420.96|0
1652685440000|2022-05-16 07:17:20|423.51|421.11|423.74|421.34|423.74|421.34|423.51|421.11|0
1652685450000|2022-05-16 07:17:30|424.04|421.64|424.19|421.79|424.27|421.87|424.04|421.64|0
1652685460000|2022-05-16 07:17:40|424.12|421.72|423.89|421.49|424.34|421.94|423.89|421.49|0
1652685470000|2022-05-16 07:17:50|424.42|422.02|424.64|422.24|424.64|422.24|424.42|422.02|0
1652685480000|2022-05-16 07:18:00|424.94|422.54|424.49|422.09|424.94|422.54|424.49|422.09|0
1652685490000|2022-05-16 07:18:10|424.79|422.39|424.64|422.24|424.79|422.39|424.64|422.24|0
1652685500000|2022-05-16 07:18:20|424.79|422.39|424.79|422.39|424.79|422.39|424.72|422.32|0
1652685510000|2022-05-16 07:18:30|424.64|422.24|424.79|422.39|424.87|422.47|424.49|422.09|0
1652685520000|2022-05-16 07:18:40|424.87|422.47|424.79|422.39|424.94|422.54|424.79|422.39|0
1652685530000|2022-05-16 07:18:50|424.49|422.09|424.64|422.24|424.64|422.24|424.34|421.94|0
1652685540000|2022-05-16 07:19:00|425.02|422.62|425.4|423|425.4|423|425.02|422.62|0
1652685550000|2022-05-16 07:19:10|425.48|423.08|425.4|423|425.55|423.15|425.4|423|0
1652685560000|2022-05-16 07:19:20|425.25|422.85|425.32|422.92|425.32|422.92|425.17|422.77|0
1652685570000|2022-05-16 07:19:30|425.55|423.15|425.7|423.3|425.7|423.3|425.55|423.15|0
1652685580000|2022-05-16 07:19:40|425.78|423.38|426.15|423.75|426.23|423.83|425.78|423.38|0
1652685590000|2022-05-16 07:19:50|426.31|423.91|426|423.6|426.31|423.91|426|423.6|0
1652685600000|2022-05-16 07:20:00|426.31|423.91|426.61|424.21|426.61|424.21|426.31|423.91|0
1652685610000|2022-05-16 07:20:10|426.69|424.29|426.15|423.75|426.69|424.29|426.15|423.75|0
1652685620000|2022-05-16 07:20:20|426.08|423.68|426.38|423.98|426.38|423.98|426.08|423.68|0
1652685630000|2022-05-16 07:20:30|426|423.6|425.7|423.3|426.15|423.75|425.7|423.3|0
1652685640000|2022-05-16 07:20:40|425.63|423.23|425.24|422.84|425.63|423.23|425.02|422.62|0
1652685650000|2022-05-16 07:20:50|425.7|423.3|425.55|423.15|425.7|423.3|425.55|423.15|0
1652685660000|2022-05-16 07:21:00|425.4|423|425.4|423|425.93|423.53|425.4|423|0
1652685670000|2022-05-16 07:21:10|426|423.6|426.53|424.13|426.61|424.21|426|423.6|0
1652685680000|2022-05-16 07:21:20|426.38|423.98|426.15|423.75|426.38|423.98|426.15|423.75|0
1652685690000|2022-05-16 07:21:30|425.85|423.45|425.85|423.45|425.85|423.45|425.78|423.38|0
1652685700000|2022-05-16 07:21:40|425.78|423.38|426.15|423.75|426.15|423.75|425.78|423.38|0
1652685710000|2022-05-16 07:21:50|426.3|423.9|426.3|423.9|426.38|423.98|426.3|423.9|0
1652685720000|2022-05-16 07:22:00|426.76|424.36|426.61|424.21|426.76|424.36|426.3|423.9|0
1652685730000|2022-05-16 07:22:10|426.46|424.06|425.85|423.45|426.46|424.06|425.78|423.38|0
1652685740000|2022-05-16 07:22:20|426.23|423.83|426.15|423.75|426.46|424.06|426.15|423.75|0
1652685750000|2022-05-16 07:22:30|426.08|423.68|427.29|424.89|427.29|424.89|426.08|423.68|0
1652685760000|2022-05-16 07:22:40|427.52|425.12|427.52|425.12|427.6|425.2|427.37|424.97|0
1652685770000|2022-05-16 07:22:50|427.67|425.27|427.6|425.2|427.82|425.42|427.6|425.2|0
1652685780000|2022-05-16 07:23:00|427.52|425.12|427.37|424.97|427.52|425.12|427.21|424.81|0
1652685790000|2022-05-16 07:23:10|427.21|424.81|426.61|424.21|427.29|424.89|426.61|424.21|0
1652685800000|2022-05-16 07:23:20|426.76|424.36|426.99|424.59|426.99|424.59|426.76|424.36|0
1652685810000|2022-05-16 07:23:30|426.84|424.44|426.99|424.59|426.99|424.59|426.76|424.36|0
1652685820000|2022-05-16 07:23:40|426.76|424.36|427.06|424.66|427.06|424.66|426.76|424.36|0
1652685830000|2022-05-16 07:23:50|427.29|424.89|427.06|424.66|427.52|425.12|427.06|424.66|0
1652685840000|2022-05-16 07:24:00|426.84|424.44|426.45|424.05|426.84|424.44|426.23|423.83|0
1652685850000|2022-05-16 07:24:10|426.61|424.21|426|423.6|426.61|424.21|426|423.6|0
1652685860000|2022-05-16 07:24:20|425.78|423.38|425.55|423.15|425.78|423.38|425.55|423.15|0
1652685870000|2022-05-16 07:24:30|425.47|423.07|425.55|423.15|425.55|423.15|425.47|423.07|0
1652685880000|2022-05-16 07:24:40|425.47|423.07|425.39|422.99|425.55|423.15|425.32|422.92|0
1652685890000|2022-05-16 07:24:50|425.55|423.15|425.39|422.99|425.55|423.15|425.39|422.99|0
1652685900000|2022-05-16 07:25:00|425.24|422.84|424.87|422.47|425.24|422.84|424.79|422.39|0
1652685910000|2022-05-16 07:25:10|424.79|422.39|424.94|422.54|425.09|422.69|424.79|422.39|0
1652685920000|2022-05-16 07:25:20|424.79|422.39|423.73|421.33|424.79|422.39|423.73|421.33|0
1652685930000|2022-05-16 07:25:30|423.88|421.48|424.18|421.78|424.18|421.78|423.81|421.41|0
1652685940000|2022-05-16 07:25:40|424.11|421.71|423.88|421.48|424.11|421.71|423.88|421.48|0
1652685950000|2022-05-16 07:25:50|424.11|421.71|424.18|421.78|424.49|422.09|424.11|421.71|0
1652685960000|2022-05-16 07:26:00|424.26|421.86|423.88|421.48|424.34|421.94|423.58|421.18|0
1652685970000|2022-05-16 07:26:10|424.26|421.86|424.03|421.63|424.26|421.86|423.96|421.56|0
1652685980000|2022-05-16 07:26:20|423.58|421.18|423.66|421.26|423.66|421.26|423.58|421.18|0
1652685990000|2022-05-16 07:26:30|423.58|421.18|423.81|421.41|423.81|421.41|423.51|421.11|0
1652686000000|2022-05-16 07:26:40|423.51|421.11|422.9|420.5|423.51|421.11|422.9|420.5|0
1652686010000|2022-05-16 07:26:50|422.83|420.43|422.68|420.28|422.83|420.43|422.68|420.28|0
1652686020000|2022-05-16 07:27:00|422.83|420.43|422.98|420.58|423.13|420.73|422.83|420.43|0
1652686030000|2022-05-16 07:27:10|422.75|420.35|422.22|419.82|422.75|420.35|422.22|419.82|0
1652686040000|2022-05-16 07:27:20|422.07|419.67|421.77|419.37|422.07|419.67|421.77|419.37|0
1652686050000|2022-05-16 07:27:30|421.4|419|421.25|418.85|421.47|419.07|421.25|418.85|0
1652686060000|2022-05-16 07:27:40|421.47|419.07|420.42|418.02|421.47|419.07|420.35|417.95|0
1652686070000|2022-05-16 07:27:50|420.57|418.17|420.72|418.32|420.72|418.32|420.57|418.17|0
1652686080000|2022-05-16 07:28:00|420.57|418.17|420.12|417.72|420.57|418.17|420.12|417.72|0
1652686090000|2022-05-16 07:28:10|420.27|417.87|419.9|417.5|420.27|417.87|419.9|417.5|0
1652686100000|2022-05-16 07:28:20|420.27|417.87|420.27|417.87|420.27|417.87|420.12|417.72|0
1652686110000|2022-05-16 07:28:30|420.57|418.17|420.42|418.02|420.57|418.17|420.27|417.87|0
1652686120000|2022-05-16 07:28:40|419.9|417.5|419.22|416.82|419.9|417.5|419.22|416.82|0
1652686130000|2022-05-16 07:28:50|419.15|416.75|419.67|417.27|419.67|417.27|419.15|416.75|0
1652686140000|2022-05-16 07:29:00|419.75|417.35|420.12|417.72|420.12|417.72|419.75|417.35|0
1652686150000|2022-05-16 07:29:10|420.27|417.87|420.27|417.87|420.42|418.02|419.9|417.5|0
1652686160000|2022-05-16 07:29:20|419.82|417.42|419.82|417.42|419.97|417.57|419.82|417.42|0
1652686170000|2022-05-16 07:29:30|419.97|417.57|420.87|418.47|420.87|418.47|419.97|417.57|0
1652686180000|2022-05-16 07:29:40|421.02|418.62|420.35|417.95|421.02|418.62|420.35|417.95|0
1652686190000|2022-05-16 07:29:50|420.42|418.02|420.27|417.87|420.57|418.17|420.27|417.87|0
1652686200000|2022-05-16 07:30:00|419.52|417.12|420.2|417.8|420.2|417.8|419.07|416.67|0
1652686210000|2022-05-16 07:30:10|419.75|417.35|419.6|417.2|419.75|417.35|419.52|417.12|0
1652686220000|2022-05-16 07:30:20|419.22|416.82|419|416.6|419.22|416.82|418.77|416.37|0
1652686230000|2022-05-16 07:30:30|418.92|416.52|419.37|416.97|419.37|416.97|418.92|416.52|0
1652686240000|2022-05-16 07:30:40|419.07|416.67|419.75|417.35|419.75|417.35|419.07|416.67|0
1652686250000|2022-05-16 07:30:50|419.9|417.5|419.67|417.27|419.9|417.5|419.67|417.27|0
1652686260000|2022-05-16 07:31:00|419.97|417.57|419.82|417.42|420.2|417.8|419.67|417.27|0
1652686270000|2022-05-16 07:31:10|419.9|417.5|419.97|417.57|419.97|417.57|419.9|417.5|0
1652686280000|2022-05-16 07:31:20|420.12|417.72|419.97|417.57|420.12|417.72|419.97|417.57|0
1652686290000|2022-05-16 07:31:30|419.52|417.12|419.97|417.57|419.97|417.57|419.52|417.12|0
1652686300000|2022-05-16 07:31:40|420.5|418.1|420.5|418.1|420.57|418.17|420.5|418.1|0
1652686310000|2022-05-16 07:31:50|420.27|417.87|420.05|417.65|420.42|418.02|420.05|417.65|0
1652686320000|2022-05-16 07:32:00|419.97|417.57|420.5|418.1|420.5|418.1|419.97|417.57|0
1652686330000|2022-05-16 07:32:10|420.42|418.02|420.57|418.17|420.57|418.17|420.2|417.8|0
1652686340000|2022-05-16 07:32:20|420.42|418.02|420.27|417.87|420.5|418.1|420.27|417.87|0
1652686350000|2022-05-16 07:32:30|420.35|417.95|419.89|417.49|420.35|417.95|419.89|417.49|0
1652686360000|2022-05-16 07:32:40|419.82|417.42|419.59|417.19|419.82|417.42|419.29|416.89|0
1652686370000|2022-05-16 07:32:50|419.82|417.42|418.77|416.37|419.82|417.42|418.77|416.37|0
1652686380000|2022-05-16 07:33:00|419.52|417.12|419.22|416.82|419.52|417.12|419.14|416.74|0
1652686390000|2022-05-16 07:33:10|419.44|417.04|419.74|417.34|419.74|417.34|419.37|416.97|0
1652686400000|2022-05-16 07:33:20|419.82|417.42|419.82|417.42|419.82|417.42|419.44|417.04|0
1652686410000|2022-05-16 07:33:30|419.52|417.12|419.37|416.97|419.59|417.19|419.22|416.82|0
1652686420000|2022-05-16 07:33:40|419.97|417.57|419.97|417.57|419.97|417.57|419.67|417.27|0
1652686430000|2022-05-16 07:33:50|419.89|417.49|419.14|416.74|419.89|417.49|419.14|416.74|0
1652686440000|2022-05-16 07:34:00|419.37|416.97|419.22|416.82|419.37|416.97|419.14|416.74|0
1652686450000|2022-05-16 07:34:10|418.99|416.59|419.52|417.12|419.52|417.12|418.99|416.59|0
1652686460000|2022-05-16 07:34:20|419.07|416.67|418.47|416.07|419.37|416.97|418.47|416.07|0
1652686470000|2022-05-16 07:34:30|418.32|415.92|418.17|415.77|418.32|415.92|417.57|415.17|0
1652686480000|2022-05-16 07:34:40|418.55|416.15|418.92|416.52|418.92|416.52|418.54|416.14|0
1652686490000|2022-05-16 07:34:50|418.99|416.59|418.47|416.07|418.99|416.59|418.47|416.07|0
1652686500000|2022-05-16 07:35:00|418.32|415.92|418.17|415.77|418.4|416|418.17|415.77|0
1652686510000|2022-05-16 07:35:10|418.32|415.92|418.62|416.22|418.62|416.22|418.32|415.92|0
1652686520000|2022-05-16 07:35:20|418.32|415.92|418.17|415.77|418.32|415.92|418.17|415.77|0
1652686530000|2022-05-16 07:35:30|418.39|415.99|418.32|415.92|418.47|416.07|418.32|415.92|0
1652686540000|2022-05-16 07:35:40|418.47|416.07|418.47|416.07|418.47|416.07|418.32|415.92|0
1652686550000|2022-05-16 07:35:50|418.54|416.14|418.02|415.62|418.54|416.14|418.02|415.62|0
1652686560000|2022-05-16 07:36:00|418.17|415.77|418.47|416.07|418.62|416.22|418.17|415.77|0
1652686570000|2022-05-16 07:36:10|418.77|416.37|418.62|416.22|418.77|416.37|418.62|416.22|0
1652686580000|2022-05-16 07:36:20|418.54|416.14|418.62|416.22|418.62|416.22|418.54|416.14|0
1652686590000|2022-05-16 07:36:30|418.84|416.44|418.62|416.22|418.84|416.44|418.47|416.07|0
1652686600000|2022-05-16 07:36:40|418.69|416.29|418.99|416.59|418.99|416.59|418.69|416.29|0
1652686610000|2022-05-16 07:36:50|419.07|416.67|419.29|416.89|419.29|416.89|419.07|416.67|0
1652686620000|2022-05-16 07:37:00|419.44|417.04|420.49|418.09|420.49|418.09|419.44|417.04|0
1652686630000|2022-05-16 07:37:10|420.34|417.94|419.44|417.04|420.34|417.94|419.44|417.04|0
1652686640000|2022-05-16 07:37:20|419.59|417.19|419.74|417.34|419.74|417.34|419.59|417.19|0
1652686650000|2022-05-16 07:37:30|419.59|417.19|419.36|416.96|419.59|417.19|419.21|416.81|0
1652686660000|2022-05-16 07:37:40|419.14|416.74|419.14|416.74|419.36|416.96|419.14|416.74|0
1652686670000|2022-05-16 07:37:50|418.32|415.92|418.17|415.77|418.47|416.07|418.17|415.77|0
1652686680000|2022-05-16 07:38:00|418.02|415.62|418.32|415.92|418.32|415.92|417.72|415.32|0
1652686690000|2022-05-16 07:38:10|418.47|416.07|418.47|416.07|418.77|416.37|418.47|416.07|0
1652686700000|2022-05-16 07:38:20|418.62|416.22|418.24|415.84|418.62|416.22|418.24|415.84|0
1652686710000|2022-05-16 07:38:30|418.54|416.14|418.54|416.14|418.76|416.36|418.54|416.14|0
1652686720000|2022-05-16 07:38:40|418.32|415.92|418.17|415.77|418.32|415.92|418.02|415.62|0
1652686730000|2022-05-16 07:38:50|418.32|415.92|418.09|415.69|418.32|415.92|418.09|415.69|0
1652686740000|2022-05-16 07:39:00|417.94|415.54|417.79|415.39|417.94|415.54|417.79|415.39|0
1652686750000|2022-05-16 07:39:10|417.65|415.25|417.79|415.39|417.79|415.39|417.65|415.25|0
1652686760000|2022-05-16 07:39:20|417.87|415.47|417.87|415.47|418.32|415.92|417.87|415.47|0
1652686770000|2022-05-16 07:39:30|417.94|415.54|418.09|415.69|418.17|415.77|417.94|415.54|0
1652686780000|2022-05-16 07:39:40|418.17|415.77|418.54|416.14|418.61|416.21|418.17|415.77|0
1652686790000|2022-05-16 07:39:50|418.61|416.21|418.76|416.36|418.91|416.51|418.61|416.21|0
1652686800000|2022-05-16 07:40:00|418.91|416.51|418.99|416.59|419.14|416.74|418.91|416.51|0
1652686810000|2022-05-16 07:40:10|418.39|415.99|418.46|416.06|418.46|416.06|418.32|415.92|0
1652686820000|2022-05-16 07:40:20|418.76|416.36|418.61|416.21|418.76|416.36|418.32|415.92|0
1652686830000|2022-05-16 07:40:30|418.91|416.51|418.91|416.51|418.99|416.59|418.91|416.51|0
1652686840000|2022-05-16 07:40:40|418.84|416.44|418.84|416.44|419.06|416.66|418.84|416.44|0
1652686850000|2022-05-16 07:40:50|418.76|416.36|418.39|415.99|418.76|416.36|418.39|415.99|0
1652686860000|2022-05-16 07:41:00|418.17|415.77|418.61|416.21|418.61|416.21|418.17|415.77|0
1652686870000|2022-05-16 07:41:10|418.76|416.36|418.46|416.06|418.76|416.36|418.46|416.06|0
1652686880000|2022-05-16 07:41:20|418.61|416.21|418.54|416.14|418.61|416.21|418.46|416.06|0
1652686890000|2022-05-16 07:41:30|418.39|415.99|418.16|415.76|418.39|415.99|418.16|415.76|0
1652686900000|2022-05-16 07:41:40|417.87|415.47|418.16|415.76|418.16|415.76|417.87|415.47|0
1652686910000|2022-05-16 07:41:50|418.31|415.91|418.39|415.99|418.39|415.99|418.31|415.91|0
1652686920000|2022-05-16 07:42:00|418.46|416.06|418.31|415.91|418.46|416.06|418.02|415.62|0
1652686930000|2022-05-16 07:42:10|418.16|415.76|418.01|415.61|418.31|415.91|418.01|415.61|0
1652686940000|2022-05-16 07:42:20|417.94|415.54|417.87|415.47|417.94|415.54|417.87|415.47|0
1652686950000|2022-05-16 07:42:30|417.79|415.39|417.79|415.39|417.87|415.47|417.79|415.39|0
1652686960000|2022-05-16 07:42:40|417.57|415.17|417.72|415.32|417.72|415.32|417.57|415.17|0
1652686970000|2022-05-16 07:42:50|417.87|415.47|417.72|415.32|417.87|415.47|417.72|415.32|0
1652686980000|2022-05-16 07:43:00|417.79|415.39|417.42|415.02|417.79|415.39|417.42|415.02|0
1652686990000|2022-05-16 07:43:10|417.57|415.17|417.49|415.09|417.72|415.32|417.49|415.09|0
1652687000000|2022-05-16 07:43:20|417.64|415.24|417.42|415.02|417.64|415.24|417.42|415.02|0
1652687010000|2022-05-16 07:43:30|416.97|414.57|417.27|414.87|417.27|414.87|416.97|414.57|0
1652687020000|2022-05-16 07:43:40|417.57|415.17|417.27|414.87|417.57|415.17|417.27|414.87|0
1652687030000|2022-05-16 07:43:50|417.42|415.02|417.57|415.17|417.57|415.17|417.42|415.02|0
1652687040000|2022-05-16 07:44:00|417.49|415.09|417.57|415.17|417.57|415.17|417.49|415.09|0
1652687050000|2022-05-16 07:44:10|417.42|415.02|417.71|415.31|417.86|415.46|417.42|415.02|0
1652687060000|2022-05-16 07:44:20|417.94|415.54|418.01|415.61|418.01|415.61|417.86|415.46|0
1652687070000|2022-05-16 07:44:30|417.94|415.54|418.16|415.76|418.16|415.76|417.94|415.54|0
1652687080000|2022-05-16 07:44:40|418.24|415.84|418.09|415.69|418.24|415.84|418.09|415.69|0
1652687090000|2022-05-16 07:44:50|418.16|415.76|418.24|415.84|418.31|415.91|418.09|415.69|0
1652687100000|2022-05-16 07:45:00|418.16|415.76|418.39|415.99|418.76|416.36|418.16|415.76|0
1652687110000|2022-05-16 07:45:10|418.46|416.06|418.24|415.84|418.46|416.06|418.09|415.69|0
1652687120000|2022-05-16 07:45:20|418.16|415.76|417.79|415.39|418.16|415.76|417.71|415.31|0
1652687130000|2022-05-16 07:45:30|417.86|415.46|418.31|415.91|418.31|415.91|417.86|415.46|0
1652687140000|2022-05-16 07:45:40|418.09|415.69|418.61|416.21|418.61|416.21|418.09|415.69|0
1652687150000|2022-05-16 07:45:50|418.39|415.99|418.39|415.99|418.39|415.99|418.31|415.91|0
1652687160000|2022-05-16 07:46:00|418.31|415.91|418.61|416.21|418.76|416.36|418.31|415.91|0
1652687170000|2022-05-16 07:46:10|418.76|416.36|418.76|416.36|418.76|416.36|418.76|416.36|0
1652687180000|2022-05-16 07:46:20|418.31|415.91|417.86|415.46|418.31|415.91|417.86|415.46|0
1652687190000|2022-05-16 07:46:30|417.94|415.54|418.01|415.61|418.09|415.69|417.94|415.54|0
1652687200000|2022-05-16 07:46:40|417.94|415.54|418.16|415.76|418.16|415.76|417.71|415.31|0
1652687210000|2022-05-16 07:46:50|418.31|415.91|417.79|415.39|418.31|415.91|417.79|415.39|0
1652687220000|2022-05-16 07:47:00|417.64|415.24|417.56|415.16|417.64|415.24|417.49|415.09|0
1652687230000|2022-05-16 07:47:10|417.64|415.24|417.79|415.39|417.79|415.39|417.64|415.24|0
1652687240000|2022-05-16 07:47:20|417.71|415.31|417.41|415.01|417.71|415.31|417.41|415.01|0
1652687250000|2022-05-16 07:47:30|417.71|415.31|417.56|415.16|417.71|415.31|417.56|415.16|0
1652687260000|2022-05-16 07:47:40|417.41|415.01|416.3|413.9|417.41|415.01|416.3|413.9|0
1652687270000|2022-05-16 07:47:50|416.75|414.35|416.52|414.12|416.82|414.42|416.52|414.12|0
1652687280000|2022-05-16 07:48:00|416.45|414.05|415.62|413.22|416.45|414.05|415.62|413.22|0
1652687290000|2022-05-16 07:48:10|415.33|412.93|415.62|413.22|415.77|413.37|415.33|412.93|0
1652687300000|2022-05-16 07:48:20|415.7|413.3|415.03|412.63|415.77|413.37|415.03|412.63|0
1652687310000|2022-05-16 07:48:30|414.88|412.48|414.73|412.33|414.88|412.48|414.58|412.18|0
1652687320000|2022-05-16 07:48:40|414.81|412.41|415.62|413.22|415.62|413.22|414.81|412.41|0
1652687330000|2022-05-16 07:48:50|415.77|413.37|416.45|414.05|416.45|414.05|415.7|413.3|0
1652687340000|2022-05-16 07:49:00|416.52|414.12|416.3|413.9|416.52|414.12|416.3|413.9|0
1652687350000|2022-05-16 07:49:10|416.37|413.97|416.07|413.67|416.37|413.97|416.07|413.67|0
1652687360000|2022-05-16 07:49:20|416.22|413.82|416.6|414.2|416.67|414.27|416.22|413.82|0
1652687370000|2022-05-16 07:49:30|416.74|414.34|416.45|414.05|416.74|414.34|416.45|414.05|0
1652687380000|2022-05-16 07:49:40|416.22|413.82|416.37|413.97|416.37|413.97|416.07|413.67|0
1652687390000|2022-05-16 07:49:50|416.6|414.2|416.82|414.42|416.82|414.42|416.6|414.2|0
1652687400000|2022-05-16 07:50:00|416.97|414.57|417.41|415.01|417.71|415.31|416.97|414.57|0
1652687410000|2022-05-16 07:50:10|416.97|414.57|416.67|414.27|416.97|414.57|416.59|414.19|0
1652687420000|2022-05-16 07:50:20|416.74|414.34|417.41|415.01|417.41|415.01|416.74|414.34|0
1652687430000|2022-05-16 07:50:30|417.26|414.86|417.11|414.71|417.26|414.86|417.11|414.71|0
1652687440000|2022-05-16 07:50:40|416.89|414.49|416.45|414.05|416.89|414.49|416.45|414.05|0
1652687450000|2022-05-16 07:50:50|416.15|413.75|415.92|413.52|416.15|413.75|415.55|413.15|0
1652687460000|2022-05-16 07:51:00|416.15|413.75|415.85|413.45|416.22|413.82|415.85|413.45|0
1652687470000|2022-05-16 07:51:10|416.07|413.67|416.3|413.9|416.37|413.97|416.07|413.67|0
1652687480000|2022-05-16 07:51:20|416.37|413.97|416.82|414.42|416.82|414.42|416.37|413.97|0
1652687490000|2022-05-16 07:51:30|416.74|414.34|416.82|414.42|416.82|414.42|416.74|414.34|0
1652687500000|2022-05-16 07:51:40|416.89|414.49|416.59|414.19|417.26|414.86|416.59|414.19|0
1652687510000|2022-05-16 07:51:50|416.37|413.97|416|413.6|416.37|413.97|416|413.6|0
1652687520000|2022-05-16 07:52:00|416.59|414.19|416.74|414.34|416.82|414.42|416.59|414.19|0
1652687530000|2022-05-16 07:52:10|416.67|414.27|417.34|414.94|417.41|415.01|416.67|414.27|0
1652687540000|2022-05-16 07:52:20|417.71|415.31|417.86|415.46|418.16|415.76|417.71|415.31|0
1652687550000|2022-05-16 07:52:30|417.64|415.24|418.01|415.61|418.01|415.61|417.64|415.24|0
1652687560000|2022-05-16 07:52:40|418.16|415.76|418.16|415.76|418.16|415.76|418.01|415.61|0
1652687570000|2022-05-16 07:52:50|417.94|415.54|417.86|415.46|417.94|415.54|417.86|415.46|0
1652687580000|2022-05-16 07:53:00|417.41|415.01|417.64|415.24|417.71|415.31|417.41|415.01|0
1652687590000|2022-05-16 07:53:10|417.41|415.01|417.71|415.31|417.71|415.31|417.41|415.01|0
1652687600000|2022-05-16 07:53:20|418.16|415.76|418.16|415.76|418.16|415.76|418.09|415.69|0
1652687610000|2022-05-16 07:53:30|418.31|415.91|418.16|415.76|418.31|415.91|418.09|415.69|0
1652687620000|2022-05-16 07:53:40|418.31|415.91|418.39|415.99|418.39|415.99|418.31|415.91|0
1652687630000|2022-05-16 07:53:50|418.84|416.44|418.91|416.51|418.91|416.51|418.76|416.36|0
1652687640000|2022-05-16 07:54:00|418.84|416.44|418.76|416.36|418.91|416.51|418.69|416.29|0
1652687650000|2022-05-16 07:54:10|418.91|416.51|419.06|416.66|419.06|416.66|418.76|416.36|0
1652687660000|2022-05-16 07:54:20|419.21|416.81|418.91|416.51|419.21|416.81|418.91|416.51|0
1652687670000|2022-05-16 07:54:30|418.99|416.59|419.21|416.81|419.21|416.81|418.99|416.59|0
1652687680000|2022-05-16 07:54:40|419.29|416.89|419.21|416.81|419.29|416.89|419.21|416.81|0
1652687690000|2022-05-16 07:54:50|418.99|416.59|418.99|416.59|419.06|416.66|418.99|416.59|0
1652687700000|2022-05-16 07:55:00|419.14|416.74|419.06|416.66|419.14|416.74|418.91|416.51|0
1652687710000|2022-05-16 07:55:10|418.76|416.36|418.76|416.36|418.76|416.36|418.61|416.21|0
1652687720000|2022-05-16 07:55:20|418.91|416.51|418.91|416.51|418.91|416.51|418.84|416.44|0
1652687730000|2022-05-16 07:55:30|419.36|416.96|420.11|417.71|420.11|417.71|419.36|416.96|0
1652687740000|2022-05-16 07:55:40|420.03|417.63|419.58|417.18|420.03|417.63|419.58|417.18|0
1652687750000|2022-05-16 07:55:50|419.51|417.11|419.66|417.26|419.66|417.26|419.36|416.96|0
1652687760000|2022-05-16 07:56:00|419.43|417.03|419.43|417.03|419.51|417.11|419.13|416.73|0
1652687770000|2022-05-16 07:56:10|419.36|416.96|419.13|416.73|419.36|416.96|419.06|416.66|0
1652687780000|2022-05-16 07:56:20|419.06|416.66|418.91|416.51|419.06|416.66|418.91|416.51|0
1652687790000|2022-05-16 07:56:30|419.06|416.66|418.91|416.51|419.13|416.73|418.91|416.51|0
1652687800000|2022-05-16 07:56:40|418.61|416.21|418.69|416.29|418.69|416.29|418.61|416.21|0
1652687810000|2022-05-16 07:56:50|418.46|416.06|418.39|415.99|418.54|416.14|418.31|415.91|0
1652687820000|2022-05-16 07:57:00|418.61|416.21|418.76|416.36|418.76|416.36|418.61|416.21|0
1652687830000|2022-05-16 07:57:10|418.91|416.51|418.98|416.58|418.98|416.58|418.91|416.51|0
1652687840000|2022-05-16 07:57:20|418.61|416.21|418.54|416.14|418.61|416.21|418.31|415.91|0
1652687850000|2022-05-16 07:57:30|418.61|416.21|418.24|415.84|418.83|416.43|418.24|415.84|0
1652687860000|2022-05-16 07:57:40|418.01|415.61|417.79|415.39|418.09|415.69|417.71|415.31|0
1652687870000|2022-05-16 07:57:50|417.86|415.46|418.31|415.91|418.31|415.91|417.79|415.39|0
1652687880000|2022-05-16 07:58:00|418.46|416.06|418.39|415.99|418.46|416.06|418.16|415.76|0
1652687890000|2022-05-16 07:58:10|418.46|416.06|418.46|416.06|418.76|416.36|418.39|415.99|0
1652687900000|2022-05-16 07:58:20|418.61|416.21|418.61|416.21|418.68|416.28|418.53|416.13|0
1652687910000|2022-05-16 07:58:30|418.46|416.06|418.24|415.84|418.46|416.06|418.16|415.76|0
1652687920000|2022-05-16 07:58:40|418.16|415.76|418.46|416.06|418.46|416.06|418.16|415.76|0
1652687930000|2022-05-16 07:58:50|418.24|415.84|418.24|415.84|418.24|415.84|418.16|415.76|0
1652687940000|2022-05-16 07:59:00|418.01|415.61|417.56|415.16|418.01|415.61|417.56|415.16|0
1652687950000|2022-05-16 07:59:10|417.41|415.01|417.56|415.16|417.56|415.16|417.26|414.86|0
1652687960000|2022-05-16 07:59:20|417.26|414.86|417.71|415.31|417.71|415.31|417.26|414.86|0
1652687970000|2022-05-16 07:59:30|417.86|415.46|418.09|415.69|418.09|415.69|417.86|415.46|0
1652687980000|2022-05-16 07:59:40|418.23|415.83|418.31|415.91|418.31|415.91|418.16|415.76|0
1652687990000|2022-05-16 07:59:50|418.38|415.98|418.68|416.28|418.68|416.28|418.38|415.98|0
1652688000000|2022-05-16 08:00:00|418.46|416.06|418.31|415.91|418.46|416.06|418.09|415.69|0
1652688010000|2022-05-16 08:00:10|418.46|416.06|418.68|416.28|418.83|416.43|418.46|416.06|0
1652688020000|2022-05-16 08:00:20|418.61|416.21|417.94|415.54|418.61|416.21|417.94|415.54|0
1652688030000|2022-05-16 08:00:30|418.16|415.76|418.53|416.13|418.61|416.21|418.16|415.76|0
1652688040000|2022-05-16 08:00:40|418.16|415.76|418.01|415.61|418.16|415.76|417.86|415.46|0
1652688050000|2022-05-16 08:00:50|418.16|415.76|418.08|415.68|418.16|415.76|418.08|415.68|0
1652688060000|2022-05-16 08:01:00|418.16|415.76|417.71|415.31|418.16|415.76|417.71|415.31|0
1652688070000|2022-05-16 08:01:10|417.79|415.39|417.26|414.86|417.79|415.39|417.26|414.86|0
1652688080000|2022-05-16 08:01:20|417.11|414.71|417.26|414.86|417.26|414.86|417.11|414.71|0
1652688090000|2022-05-16 08:01:30|417.19|414.79|417.26|414.86|417.26|414.86|417.19|414.79|0
1652688100000|2022-05-16 08:01:40|416.74|414.34|416.44|414.04|416.74|414.34|416.44|414.04|0
1652688110000|2022-05-16 08:01:50|416.14|413.74|415.99|413.59|416.36|413.96|415.99|413.59|0
1652688120000|2022-05-16 08:02:00|415.92|413.52|416.21|413.81|416.21|413.81|415.77|413.37|0
1652688130000|2022-05-16 08:02:10|416.14|413.74|416.51|414.11|416.51|414.11|416.14|413.74|0
1652688140000|2022-05-16 08:02:20|416.36|413.96|416.51|414.11|416.51|414.11|416.36|413.96|0
1652688150000|2022-05-16 08:02:30|416.59|414.19|416.66|414.26|416.66|414.26|416.51|414.11|0
1652688160000|2022-05-16 08:02:40|416.74|414.34|416.06|413.66|416.74|414.34|416.06|413.66|0
1652688170000|2022-05-16 08:02:50|416.36|413.96|416.36|413.96|416.36|413.96|416.21|413.81|0
1652688180000|2022-05-16 08:03:00|416.21|413.81|416.36|413.96|416.36|413.96|416.06|413.66|0
1652688190000|2022-05-16 08:03:10|416.29|413.89|416.36|413.96|416.36|413.96|416.29|413.89|0
1652688200000|2022-05-16 08:03:20|416.14|413.74|416.14|413.74|416.14|413.74|416.14|413.74|0
1652688210000|2022-05-16 08:03:30|416.36|413.96|416.21|413.81|416.51|414.11|416.21|413.81|0
1652688220000|2022-05-16 08:03:40|416.29|413.89|416.51|414.11|416.51|414.11|416.21|413.81|0
1652688230000|2022-05-16 08:03:50|416.66|414.26|416.59|414.19|416.66|414.26|416.51|414.11|0
1652688240000|2022-05-16 08:04:00|416.44|414.04|416.66|414.26|416.66|414.26|416.44|414.04|0
1652688250000|2022-05-16 08:04:10|416.81|414.41|416.81|414.41|416.81|414.41|416.66|414.26|0
1652688260000|2022-05-16 08:04:20|416.74|414.34|416.74|414.34|416.74|414.34|416.74|414.34|0
1652688270000|2022-05-16 08:04:30|416.66|414.26|416.81|414.41|416.81|414.41|416.66|414.26|0
1652688280000|2022-05-16 08:04:40|416.74|414.34|417.11|414.71|417.11|414.71|416.74|414.34|0
1652688290000|2022-05-16 08:04:50|416.89|414.49|416.81|414.41|416.89|414.49|416.81|414.41|0
1652688300000|2022-05-16 08:05:00|416.89|414.49|416.66|414.26|416.89|414.49|416.59|414.19|0
1652688310000|2022-05-16 08:05:10|416.81|414.41|417.04|414.64|417.04|414.64|416.81|414.41|0
1652688320000|2022-05-16 08:05:20|417.19|414.79|417.34|414.94|417.41|415.01|417.19|414.79|0
1652688330000|2022-05-16 08:05:30|417.41|415.01|416.96|414.56|417.41|415.01|416.89|414.49|0
1652688340000|2022-05-16 08:05:40|416.74|414.34|416.36|413.96|416.74|414.34|416.36|413.96|0
1652688350000|2022-05-16 08:05:50|416.44|414.04|416.81|414.41|416.81|414.41|416.44|414.04|0
1652688360000|2022-05-16 08:06:00|416.66|414.26|416.36|413.96|416.66|414.26|416.36|413.96|0
1652688370000|2022-05-16 08:06:10|416.29|413.89|416.81|414.41|416.81|414.41|416.29|413.89|0
1652688380000|2022-05-16 08:06:20|416.59|414.19|416.89|414.49|416.89|414.49|416.59|414.19|0
1652688390000|2022-05-16 08:06:30|416.96|414.56|417.71|415.31|417.71|415.31|416.96|414.56|0
1652688400000|2022-05-16 08:06:40|417.63|415.23|417.56|415.16|417.63|415.23|417.56|415.16|0
1652688410000|2022-05-16 08:06:50|417.71|415.31|417.56|415.16|417.71|415.31|417.56|415.16|0
1652688420000|2022-05-16 08:07:00|417.71|415.31|418.3|415.9|418.3|415.9|417.71|415.31|0
1652688430000|2022-05-16 08:07:10|418.23|415.83|417.56|415.16|418.23|415.83|417.56|415.16|0
1652688440000|2022-05-16 08:07:20|417.71|415.31|417.48|415.08|417.71|415.31|417.48|415.08|0
1652688450000|2022-05-16 08:07:30|417.26|414.86|416.81|414.41|417.26|414.86|416.81|414.41|0
1652688460000|2022-05-16 08:07:40|417.11|414.71|416.66|414.26|417.18|414.78|416.66|414.26|0
1652688470000|2022-05-16 08:07:50|416.51|414.11|416.96|414.56|416.96|414.56|416.51|414.11|0
1652688480000|2022-05-16 08:08:00|416.81|414.41|416.81|414.41|417.26|414.86|416.81|414.41|0
1652688490000|2022-05-16 08:08:10|417.11|414.71|417.11|414.71|417.11|414.71|416.96|414.56|0
1652688500000|2022-05-16 08:08:20|416.36|413.96|416.21|413.81|416.44|414.04|416.21|413.81|0
1652688510000|2022-05-16 08:08:30|416.36|413.96|416.51|414.11|416.51|414.11|416.21|413.81|0
1652688520000|2022-05-16 08:08:40|416.59|414.19|416.81|414.41|416.81|414.41|416.51|414.11|0
1652688530000|2022-05-16 08:08:50|417.18|414.78|417.41|415.01|417.41|415.01|417.11|414.71|0
1652688540000|2022-05-16 08:09:00|417.33|414.93|416.44|414.04|417.33|414.93|416.44|414.04|0
1652688550000|2022-05-16 08:09:10|416.36|413.96|416.81|414.41|416.81|414.41|416.36|413.96|0
1652688560000|2022-05-16 08:09:20|416.66|414.26|416.51|414.11|416.66|414.26|416.44|414.04|0
1652688570000|2022-05-16 08:09:30|416.66|414.26|416.81|414.41|416.81|414.41|416.66|414.26|0
1652688580000|2022-05-16 08:09:40|416.66|414.26|416.36|413.96|416.66|414.26|416.36|413.96|0
1652688590000|2022-05-16 08:09:50|416.51|414.11|416.51|414.11|416.66|414.26|416.51|414.11|0
1652688600000|2022-05-16 08:10:00|416.59|414.19|415.91|413.51|416.59|414.19|415.91|413.51|0
1652688610000|2022-05-16 08:10:10|415.61|413.21|416.06|413.66|416.06|413.66|415.61|413.21|0
1652688620000|2022-05-16 08:10:20|415.91|413.51|415.46|413.06|415.91|413.51|415.46|413.06|0
1652688630000|2022-05-16 08:10:30|415.61|413.21|415.91|413.51|415.91|413.51|415.61|413.21|0
1652688640000|2022-05-16 08:10:40|416.06|413.66|416.29|413.89|416.29|413.89|416.06|413.66|0
1652688650000|2022-05-16 08:10:50|416.51|414.11|416.36|413.96|416.51|414.11|416.21|413.81|0
1652688660000|2022-05-16 08:11:00|416.14|413.74|416.21|413.81|416.21|413.81|416.06|413.66|0
1652688670000|2022-05-16 08:11:10|416.06|413.66|415.76|413.36|416.06|413.66|415.76|413.36|0
1652688680000|2022-05-16 08:11:20|415.61|413.21|415.46|413.06|415.76|413.36|415.46|413.06|0
1652688690000|2022-05-16 08:11:30|415.32|412.92|415.17|412.77|415.32|412.92|415.17|412.77|0
1652688700000|2022-05-16 08:11:40|415.32|412.92|415.17|412.77|415.39|412.99|415.17|412.77|0
1652688710000|2022-05-16 08:11:50|415.39|412.99|415.17|412.77|415.39|412.99|415.17|412.77|0
1652688720000|2022-05-16 08:12:00|415.09|412.69|415.32|412.92|415.32|412.92|415.09|412.69|0
1652688730000|2022-05-16 08:12:10|415.46|413.06|415.61|413.21|415.61|413.21|415.46|413.06|0
1652688740000|2022-05-16 08:12:20|415.54|413.14|415.54|413.14|415.61|413.21|415.46|413.06|0
1652688750000|2022-05-16 08:12:30|415.69|413.29|415.24|412.84|415.69|413.29|415.24|412.84|0
1652688760000|2022-05-16 08:12:40|415.17|412.77|415.02|412.62|415.17|412.77|414.95|412.55|0
1652688770000|2022-05-16 08:12:50|415.09|412.69|415.02|412.62|415.09|412.69|414.8|412.4|0
1652688780000|2022-05-16 08:13:00|414.87|412.47|414.95|412.55|415.02|412.62|414.87|412.47|0
1652688790000|2022-05-16 08:13:10|415.02|412.62|415.17|412.77|415.46|413.06|415.02|412.62|0
1652688800000|2022-05-16 08:13:20|415.46|413.06|415.39|412.99|415.46|413.06|415.39|412.99|0
1652688810000|2022-05-16 08:13:30|415.46|413.06|415.39|412.99|415.69|413.29|415.39|412.99|0
1652688820000|2022-05-16 08:13:40|415.31|412.91|415.17|412.77|415.31|412.91|415.09|412.69|0
1652688830000|2022-05-16 08:13:50|415.24|412.84|414.8|412.4|415.24|412.84|414.8|412.4|0
1652688840000|2022-05-16 08:14:00|414.72|412.32|414.72|412.32|414.87|412.47|414.72|412.32|0
1652688850000|2022-05-16 08:14:10|414.5|412.1|414.57|412.17|414.65|412.25|414.5|412.1|0
1652688860000|2022-05-16 08:14:20|414.5|412.1|414.5|412.1|414.57|412.17|414.5|412.1|0
1652688870000|2022-05-16 08:14:30|414.42|412.02|414.57|412.17|414.65|412.25|414.42|412.02|0
1652688880000|2022-05-16 08:14:40|414.87|412.47|414.8|412.4|414.87|412.47|414.8|412.4|0
1652688890000|2022-05-16 08:14:50|414.42|412.02|414.42|412.02|414.42|412.02|414.42|412.02|0
1652688900000|2022-05-16 08:15:00|414.5|412.1|414.72|412.32|414.72|412.32|414.5|412.1|0
1652688910000|2022-05-16 08:15:10|414.87|412.47|414.42|412.02|414.87|412.47|414.42|412.02|0
1652688920000|2022-05-16 08:15:20|414.5|412.1|413.53|411.13|414.5|412.1|413.53|411.13|0
1652688930000|2022-05-16 08:15:30|413.46|411.06|413.31|410.91|413.68|411.28|413.23|410.83|0
1652688940000|2022-05-16 08:15:40|413.08|410.68|412.93|410.53|413.08|410.68|412.93|410.53|0
1652688950000|2022-05-16 08:15:50|413.01|410.61|412.93|410.53|413.08|410.68|412.93|410.53|0
1652688960000|2022-05-16 08:16:00|412.86|410.46|413.31|410.91|413.38|410.98|412.86|410.46|0
1652688970000|2022-05-16 08:16:10|413.23|410.83|413.23|410.83|413.23|410.83|413.08|410.68|0
1652688980000|2022-05-16 08:16:20|413.38|410.98|413.53|411.13|413.53|411.13|413.38|410.98|0
1652688990000|2022-05-16 08:16:30|413.38|410.98|413.53|411.13|413.61|411.21|413.38|410.98|0
1652689000000|2022-05-16 08:16:40|413.68|411.28|413.68|411.28|413.68|411.28|413.68|411.28|0
1652689010000|2022-05-16 08:16:50|413.83|411.43|413.53|411.13|413.83|411.43|413.38|410.98|0
1652689020000|2022-05-16 08:17:00|413.68|411.28|413.31|410.91|413.75|411.35|413.31|410.91|0
1652689030000|2022-05-16 08:17:10|413.23|410.83|413.38|410.98|413.38|410.98|413.23|410.83|0
1652689040000|2022-05-16 08:17:20|413.23|410.83|413.38|410.98|413.38|410.98|413.23|410.83|0
1652689050000|2022-05-16 08:17:30|413.08|410.68|412.93|410.53|413.08|410.68|412.79|410.39|0
1652689060000|2022-05-16 08:17:40|412.79|410.39|412.19|409.79|412.79|410.39|412.19|409.79|0
1652689070000|2022-05-16 08:17:50|412.34|409.94|412.64|410.24|412.64|410.24|412.34|409.94|0
1652689080000|2022-05-16 08:18:00|412.49|410.09|412.42|410.02|412.49|410.09|412.19|409.79|0
1652689090000|2022-05-16 08:18:10|412.64|410.24|412.79|410.39|412.79|410.39|412.64|410.24|0
1652689100000|2022-05-16 08:18:20|412.49|410.09|412.04|409.64|412.49|410.09|412.04|409.64|0
1652689110000|2022-05-16 08:18:30|411.9|409.5|412.19|409.79|412.19|409.79|411.9|409.5|0
1652689120000|2022-05-16 08:18:40|412.34|409.94|412.12|409.72|412.34|409.94|412.12|409.72|0
1652689130000|2022-05-16 08:18:50|411.97|409.57|411.75|409.35|411.97|409.57|411.75|409.35|0
1652689140000|2022-05-16 08:19:00|411.82|409.42|411.68|409.28|412.04|409.64|411.6|409.2|0
1652689150000|2022-05-16 08:19:10|411.53|409.13|411.45|409.05|411.53|409.13|411.45|409.05|0
1652689160000|2022-05-16 08:19:20|411.53|409.13|411.9|409.5|411.9|409.5|411.53|409.13|0
1652689170000|2022-05-16 08:19:30|411.82|409.42|412.04|409.64|412.04|409.64|411.82|409.42|0
1652689180000|2022-05-16 08:19:40|412.19|409.79|412.19|409.79|412.19|409.79|412.04|409.64|0
1652689190000|2022-05-16 08:19:50|411.89|409.49|411.89|409.49|411.89|409.49|411.75|409.35|0
1652689200000|2022-05-16 08:20:00|411.6|409.2|411.75|409.35|411.75|409.35|411.6|409.2|0
1652689210000|2022-05-16 08:20:10|411.6|409.2|411.53|409.13|411.6|409.2|411.53|409.13|0
1652689220000|2022-05-16 08:20:20|411.6|409.2|411.89|409.49|411.89|409.49|411.45|409.05|0
1652689230000|2022-05-16 08:20:30|412.04|409.64|411.75|409.35|412.12|409.72|411.6|409.2|0
1652689240000|2022-05-16 08:20:40|411.89|409.49|412.19|409.79|412.19|409.79|411.89|409.49|0
1652689250000|2022-05-16 08:20:50|412.04|409.64|412.27|409.87|412.27|409.87|412.04|409.64|0
1652689260000|2022-05-16 08:21:00|412.04|409.64|412.19|409.79|412.19|409.79|412.04|409.64|0
1652689270000|2022-05-16 08:21:10|412.04|409.64|412.04|409.64|412.04|409.64|412.04|409.64|0
1652689280000|2022-05-16 08:21:20|412.12|409.72|412.12|409.72|412.12|409.72|412.12|409.72|0
1652689290000|2022-05-16 08:21:30|412.04|409.64|411.75|409.35|412.04|409.64|411.75|409.35|0
1652689300000|2022-05-16 08:21:40|411.6|409.2|411.53|409.13|411.6|409.2|411.45|409.05|0
1652689310000|2022-05-16 08:21:50|411.6|409.2|411.38|408.98|411.6|409.2|411.38|408.98|0
1652689320000|2022-05-16 08:22:00|411.15|408.75|411.53|409.13|411.53|409.13|411.15|408.75|0
1652689330000|2022-05-16 08:22:10|411.45|409.05|411.45|409.05|411.45|409.05|411.3|408.9|0
1652689340000|2022-05-16 08:22:20|411.3|408.9|411.53|409.13|411.53|409.13|411.3|408.9|0
1652689350000|2022-05-16 08:22:30|411.38|408.98|411.45|409.05|411.45|409.05|411.3|408.9|0
1652689360000|2022-05-16 08:22:40|411.38|408.98|411.6|409.2|411.6|409.2|411.38|408.98|0
1652689370000|2022-05-16 08:22:50|411.45|409.05|411.6|409.2|411.6|409.2|411.45|409.05|0
1652689380000|2022-05-16 08:23:00|411.45|409.05|411.45|409.05|411.89|409.49|411.45|409.05|0
1652689390000|2022-05-16 08:23:10|411.75|409.35|412.04|409.64|412.04|409.64|411.75|409.35|0
1652689400000|2022-05-16 08:23:20|411.89|409.49|411.75|409.35|411.89|409.49|411.75|409.35|0
1652689410000|2022-05-16 08:23:30|411.45|409.05|411.45|409.05|411.45|409.05|411.3|408.9|0
1652689420000|2022-05-16 08:23:40|411.15|408.75|411|408.6|411.15|408.75|410.71|408.31|0
1652689430000|2022-05-16 08:23:50|410.86|408.46|411|408.6|411|408.6|410.86|408.46|0
1652689440000|2022-05-16 08:24:00|410.86|408.46|410.71|408.31|411|408.6|410.71|408.31|0
1652689450000|2022-05-16 08:24:10|410.64|408.24|411.15|408.75|411.15|408.75|410.64|408.24|0
1652689460000|2022-05-16 08:24:20|411.3|408.9|411.3|408.9|411.38|408.98|411.23|408.83|0
1652689470000|2022-05-16 08:24:30|411.45|409.05|411.6|409.2|411.6|409.2|411.38|408.98|0
1652689480000|2022-05-16 08:24:40|411.53|409.13|411.74|409.34|411.74|409.34|411.53|409.13|0
1652689490000|2022-05-16 08:24:50|411.67|409.27|410.86|408.46|411.67|409.27|410.86|408.46|0
1652689500000|2022-05-16 08:25:00|410.64|408.24|411|408.6|411.38|408.98|410.64|408.24|0
1652689510000|2022-05-16 08:25:10|410.86|408.46|410.49|408.09|410.86|408.46|410.49|408.09|0
1652689520000|2022-05-16 08:25:20|410.56|408.16|410.71|408.31|410.71|408.31|410.56|408.16|0
1652689530000|2022-05-16 08:25:30|410.86|408.46|410.86|408.46|411|408.6|410.86|408.46|0
1652689540000|2022-05-16 08:25:40|410.79|408.39|411.53|409.13|411.53|409.13|410.79|408.39|0
1652689550000|2022-05-16 08:25:50|411.82|409.42|412.04|409.64|412.04|409.64|411.82|409.42|0
1652689560000|2022-05-16 08:26:00|411.97|409.57|412.49|410.09|412.49|410.09|411.97|409.57|0
1652689570000|2022-05-16 08:26:10|412.63|410.23|412.49|410.09|412.63|410.23|412.49|410.09|0
1652689580000|2022-05-16 08:26:20|412.56|410.16|412.48|410.08|412.56|410.16|412.48|410.08|0
1652689590000|2022-05-16 08:26:30|412.78|410.38|412.63|410.23|412.86|410.46|412.63|410.23|0
1652689600000|2022-05-16 08:26:40|412.78|410.38|413.08|410.68|413.08|410.68|412.78|410.38|0
1652689610000|2022-05-16 08:26:50|413.23|410.83|412.78|410.38|413.23|410.83|412.63|410.23|0
1652689620000|2022-05-16 08:27:00|412.71|410.31|412.93|410.53|412.93|410.53|412.71|410.31|0
1652689630000|2022-05-16 08:27:10|412.63|410.23|412.48|410.08|412.63|410.23|412.48|410.08|0
1652689640000|2022-05-16 08:27:20|412.63|410.23|412.63|410.23|412.63|410.23|412.63|410.23|0
1652689650000|2022-05-16 08:27:30|412.56|410.16|412.71|410.31|412.71|410.31|412.56|410.16|0
1652689660000|2022-05-16 08:27:40|413.08|410.68|412.71|410.31|413.08|410.68|412.71|410.31|0
1652689670000|2022-05-16 08:27:50|412.93|410.53|413.15|410.75|413.15|410.75|412.86|410.46|0
1652689680000|2022-05-16 08:28:00|413.08|410.68|412.78|410.38|413.37|410.97|412.78|410.38|0
1652689690000|2022-05-16 08:28:10|412.86|410.46|412.93|410.53|412.93|410.53|412.86|410.46|0
1652689700000|2022-05-16 08:28:20|413.01|410.61|413.52|411.12|413.52|411.12|412.93|410.53|0
1652689710000|2022-05-16 08:28:30|413.37|410.97|413.3|410.9|413.37|410.97|413.3|410.9|0
1652689720000|2022-05-16 08:28:40|413.23|410.83|413.45|411.05|413.52|411.12|413.23|410.83|0
1652689730000|2022-05-16 08:28:50|413.23|410.83|413.52|411.12|413.52|411.12|413.23|410.83|0
1652689740000|2022-05-16 08:29:00|413.3|410.9|413.37|410.97|413.6|411.2|413.3|410.9|0
1652689750000|2022-05-16 08:29:10|413.52|411.12|413.37|410.97|413.52|411.12|413.37|410.97|0
1652689760000|2022-05-16 08:29:20|413.52|411.12|413.45|411.05|413.52|411.12|413.45|411.05|0
1652689770000|2022-05-16 08:29:30|413.37|410.97|413.08|410.68|413.37|410.97|413.08|410.68|0
1652689780000|2022-05-16 08:29:40|413.23|410.83|413.23|410.83|413.23|410.83|413.23|410.83|0
1652689790000|2022-05-16 08:29:50|413.3|410.9|413.3|410.9|413.37|410.97|413.3|410.9|0
1652689800000|2022-05-16 08:30:00|413.23|410.83|413.75|411.35|413.75|411.35|413.23|410.83|0
1652689810000|2022-05-16 08:30:10|413.52|411.12|413.82|411.42|413.82|411.42|413.52|411.12|0
1652689820000|2022-05-16 08:30:20|413.67|411.27|413.75|411.35|413.82|411.42|413.67|411.27|0
1652689830000|2022-05-16 08:30:30|414.12|411.72|413.75|411.35|414.12|411.72|413.75|411.35|0
1652689840000|2022-05-16 08:30:40|413.9|411.5|414.12|411.72|414.12|411.72|413.9|411.5|0
1652689850000|2022-05-16 08:30:50|414.05|411.65|413.67|411.27|414.12|411.72|413.67|411.27|0
1652689860000|2022-05-16 08:31:00|413.82|411.42|413.52|411.12|413.82|411.42|413.52|411.12|0
1652689870000|2022-05-16 08:31:10|413.67|411.27|413.52|411.12|413.67|411.27|413.52|411.12|0
1652689880000|2022-05-16 08:31:20|413.37|410.97|413.22|410.82|413.37|410.97|412.93|410.53|0
1652689890000|2022-05-16 08:31:30|413.3|410.9|412.71|410.31|413.3|410.9|412.71|410.31|0
1652689900000|2022-05-16 08:31:40|412.48|410.08|412.33|409.93|412.48|410.08|411.89|409.49|0
1652689910000|2022-05-16 08:31:50|411.89|409.49|411.97|409.57|411.97|409.57|411.89|409.49|0
1652689920000|2022-05-16 08:32:00|411.89|409.49|412.04|409.64|412.04|409.64|411.74|409.34|0
1652689930000|2022-05-16 08:32:10|411.97|409.57|412.41|410.01|412.41|410.01|411.97|409.57|0
1652689940000|2022-05-16 08:32:20|412.26|409.86|412.19|409.79|412.26|409.86|412.19|409.79|0
1652689950000|2022-05-16 08:32:30|412.04|409.64|412.33|409.93|412.33|409.93|412.04|409.64|0
1652689960000|2022-05-16 08:32:40|412.26|409.86|412.26|409.86|412.26|409.86|412.19|409.79|0
1652689970000|2022-05-16 08:32:50|412.33|409.93|412.04|409.64|412.33|409.93|412.04|409.64|0
1652689980000|2022-05-16 08:33:00|411.89|409.49|411.89|409.49|411.89|409.49|411.89|409.49|0
1652689990000|2022-05-16 08:33:10|412.11|409.71|411.97|409.57|412.11|409.71|411.97|409.57|0
1652690000000|2022-05-16 08:33:20|412.04|409.64|411.97|409.57|412.26|409.86|411.97|409.57|0
1652690010000|2022-05-16 08:33:30|412.04|409.64|412.04|409.64|412.11|409.71|412.04|409.64|0
1652690020000|2022-05-16 08:33:40|412.11|409.71|411.08|408.68|412.11|409.71|411.08|408.68|0
1652690030000|2022-05-16 08:33:50|411.3|408.9|411.52|409.12|411.52|409.12|411.23|408.83|0
1652690040000|2022-05-16 08:34:00|411.67|409.27|411.52|409.12|411.67|409.27|411.52|409.12|0
1652690050000|2022-05-16 08:34:10|411.67|409.27|411.67|409.27|411.74|409.34|411.59|409.19|0
1652690060000|2022-05-16 08:34:20|411.59|409.19|411.52|409.12|411.74|409.34|411.52|409.12|0
1652690070000|2022-05-16 08:34:30|411.44|409.04|411.44|409.04|411.52|409.12|411.44|409.04|0
1652690080000|2022-05-16 08:34:40|411.59|409.19|411.97|409.57|411.97|409.57|411.59|409.19|0
1652690090000|2022-05-16 08:34:50|412.18|409.78|412.18|409.78|412.41|410.01|412.18|409.78|0
1652690100000|2022-05-16 08:35:00|412.26|409.86|412.33|409.93|412.33|409.93|412.26|409.86|0
1652690110000|2022-05-16 08:35:10|412.26|409.86|412.48|410.08|412.48|410.08|412.26|409.86|0
1652690120000|2022-05-16 08:35:20|412.63|410.23|412.63|410.23|412.78|410.38|412.63|410.23|0
1652690130000|2022-05-16 08:35:30|412.78|410.38|412.48|410.08|412.93|410.53|412.48|410.08|0
1652690140000|2022-05-16 08:35:40|412.33|409.93|412.48|410.08|412.48|410.08|412.33|409.93|0
1652690150000|2022-05-16 08:35:50|412.33|409.93|412.18|409.78|412.33|409.93|412.04|409.64|0
1652690160000|2022-05-16 08:36:00|412.11|409.71|412.26|409.86|412.26|409.86|412.11|409.71|0
1652690170000|2022-05-16 08:36:10|412.33|409.93|412.48|410.08|412.48|410.08|412.18|409.78|0
1652690180000|2022-05-16 08:36:20|412.63|410.23|412.33|409.93|412.63|410.23|412.33|409.93|0
1652690190000|2022-05-16 08:36:30|412.04|409.64|412.11|409.71|412.11|409.71|412.04|409.64|0
1652690200000|2022-05-16 08:36:40|412.04|409.64|412.18|409.78|412.18|409.78|411.89|409.49|0
1652690210000|2022-05-16 08:36:50|412.04|409.64|411.74|409.34|412.04|409.64|411.59|409.19|0
1652690220000|2022-05-16 08:37:00|411.59|409.19|411.74|409.34|411.74|409.34|411.59|409.19|0
1652690230000|2022-05-16 08:37:10|412.04|409.64|412.18|409.78|412.18|409.78|411.96|409.56|0
1652690240000|2022-05-16 08:37:20|412.04|409.64|411.89|409.49|412.04|409.64|411.89|409.49|0
1652690250000|2022-05-16 08:37:30|412.04|409.64|412.18|409.78|412.18|409.78|412.04|409.64|0
1652690260000|2022-05-16 08:37:40|411.89|409.49|412.04|409.64|412.04|409.64|411.74|409.34|0
1652690270000|2022-05-16 08:37:50|412.18|409.78|412.33|409.93|412.33|409.93|412.18|409.78|0
1652690280000|2022-05-16 08:38:00|412.48|410.08|412.48|410.08|412.63|410.23|412.48|410.08|0
1652690290000|2022-05-16 08:38:10|412.92|410.52|412.71|410.31|412.92|410.52|412.71|410.31|0
1652690300000|2022-05-16 08:38:20|412.92|410.52|413.15|410.75|413.15|410.75|412.78|410.38|0
1652690310000|2022-05-16 08:38:30|412.78|410.38|413.07|410.67|413.07|410.67|412.78|410.38|0
1652690320000|2022-05-16 08:38:40|412.92|410.52|413.07|410.67|413.07|410.67|412.92|410.52|0
1652690330000|2022-05-16 08:38:50|412.92|410.52|413.07|410.67|413.07|410.67|412.92|410.52|0
1652690340000|2022-05-16 08:39:00|412.92|410.52|413.52|411.12|413.52|411.12|412.92|410.52|0
1652690350000|2022-05-16 08:39:10|413.82|411.42|413.67|411.27|413.82|411.42|413.67|411.27|0
1652690360000|2022-05-16 08:39:20|413.82|411.42|413.82|411.42|413.82|411.42|413.82|411.42|0
1652690370000|2022-05-16 08:39:30|413.96|411.56|413.82|411.42|414.19|411.79|413.82|411.42|0
1652690380000|2022-05-16 08:39:40|413.96|411.56|414.11|411.71|414.11|411.71|413.96|411.56|0
1652690390000|2022-05-16 08:39:50|413.96|411.56|413.82|411.42|413.96|411.56|413.82|411.42|0
1652690400000|2022-05-16 08:40:00|413.67|411.27|413.82|411.42|413.82|411.42|413.52|411.12|0
1652690410000|2022-05-16 08:40:10|413.96|411.56|414.26|411.86|414.26|411.86|413.82|411.42|0
1652690430000|2022-05-16 08:40:30|414.41|412.01|414.56|412.16|414.64|412.24|414.41|412.01|0
1652690440000|2022-05-16 08:40:40|414.71|412.31|414.86|412.46|415|412.6|414.71|412.31|0
1652690460000|2022-05-16 08:41:00|415|412.6|415.08|412.68|415.08|412.68|415|412.6|0
1652690470000|2022-05-16 08:41:10|414.93|412.53|414.56|412.16|415|412.6|414.56|412.16|0
1652690490000|2022-05-16 08:41:30|414.11|411.71|414.26|411.86|414.26|411.86|414.11|411.71|0
1652690500000|2022-05-16 08:41:40|414.19|411.79|413.96|411.56|414.26|411.86|413.96|411.56|0
1652690510000|2022-05-16 08:41:50|413.81|411.41|413.96|411.56|413.96|411.56|413.81|411.41|0
1652690520000|2022-05-16 08:42:00|413.81|411.41|414.11|411.71|414.11|411.71|413.81|411.41|0
1652690530000|2022-05-16 08:42:10|414.26|411.86|413.81|411.41|414.26|411.86|413.81|411.41|0
1652690540000|2022-05-16 08:42:20|413.67|411.27|414.11|411.71|414.11|411.71|413.67|411.27|0
1652690550000|2022-05-16 08:42:30|414.04|411.64|414.11|411.71|414.11|411.71|414.04|411.64|0
1652690560000|2022-05-16 08:42:40|413.96|411.56|413.59|411.19|413.96|411.56|413.52|411.12|0
1652690570000|2022-05-16 08:42:50|413.52|411.12|413.3|410.9|413.52|411.12|413.3|410.9|0
1652690580000|2022-05-16 08:43:00|413.37|410.97|413.22|410.82|413.52|411.12|413.22|410.82|0
1652690590000|2022-05-16 08:43:10|413|410.6|413.07|410.67|413.07|410.67|412.92|410.52|0
1652690600000|2022-05-16 08:43:20|412.92|410.52|412.77|410.37|412.92|410.52|412.77|410.37|0
1652690610000|2022-05-16 08:43:30|412.63|410.23|412.92|410.52|412.92|410.52|412.63|410.23|0
1652690620000|2022-05-16 08:43:40|412.77|410.37|412.7|410.3|412.77|410.37|412.7|410.3|0
1652690630000|2022-05-16 08:43:50|412.63|410.23|412.77|410.37|412.77|410.37|412.63|410.23|0
1652690640000|2022-05-16 08:44:00|412.92|410.52|412.92|410.52|413.15|410.75|412.92|410.52|0
1652690660000|2022-05-16 08:44:20|412.77|410.37|412.92|410.52|412.92|410.52|412.77|410.37|0
1652690670000|2022-05-16 08:44:30|412.77|410.37|413|410.6|413.07|410.67|412.77|410.37|0
1652690680000|2022-05-16 08:44:40|412.92|410.52|413.22|410.82|413.22|410.82|412.92|410.52|0
1652690690000|2022-05-16 08:44:50|413.15|410.75|413.22|410.82|413.3|410.9|413.15|410.75|0
1652690700000|2022-05-16 08:45:00|413.15|410.75|413.07|410.67|413.22|410.82|413.07|410.67|0
1652690710000|2022-05-16 08:45:10|412.92|410.52|412.77|410.37|412.92|410.52|412.7|410.3|0
1652690720000|2022-05-16 08:45:20|412.63|410.23|412.33|409.93|412.63|410.23|412.33|409.93|0
1652690730000|2022-05-16 08:45:30|412.48|410.08|412.62|410.22|412.62|410.22|412.33|409.93|0
1652690740000|2022-05-16 08:45:40|412.48|410.08|412.55|410.15|412.55|410.15|412.48|410.08|0
1652690750000|2022-05-16 08:45:50|412.77|410.37|413.07|410.67|413.07|410.67|412.77|410.37|0
1652690760000|2022-05-16 08:46:00|412.92|410.52|413.07|410.67|413.07|410.67|412.92|410.52|0
1652690770000|2022-05-16 08:46:10|413|410.6|413.22|410.82|413.3|410.9|413|410.6|0
1652690790000|2022-05-16 08:46:30|413.3|410.9|413.3|410.9|413.3|410.9|413.22|410.82|0
1652690800000|2022-05-16 08:46:40|413.37|410.97|413.22|410.82|413.37|410.97|413.22|410.82|0
1652690810000|2022-05-16 08:46:50|413.07|410.67|412.92|410.52|413.07|410.67|412.92|410.52|0
1652690820000|2022-05-16 08:47:00|413|410.6|413|410.6|413.15|410.75|413|410.6|0
1652690830000|2022-05-16 08:47:10|412.92|410.52|412.55|410.15|412.92|410.52|412.55|410.15|0
1652690840000|2022-05-16 08:47:20|412.77|410.37|412.92|410.52|412.92|410.52|412.77|410.37|0
1652690850000|2022-05-16 08:47:30|412.62|410.22|412.48|410.08|412.62|410.22|412.48|410.08|0
1652690860000|2022-05-16 08:47:40|412.4|410|412.77|410.37|412.77|410.37|412.4|410|0
1652690870000|2022-05-16 08:47:50|412.92|410.52|412.55|410.15|412.92|410.52|412.55|410.15|0
1652690880000|2022-05-16 08:48:00|412.48|410.08|412.48|410.08|412.62|410.22|412.48|410.08|0
1652690890000|2022-05-16 08:48:10|412.55|410.15|412.62|410.22|412.62|410.22|412.48|410.08|0
1652690900000|2022-05-16 08:48:20|412.55|410.15|412.48|410.08|412.55|410.15|412.4|410|0
1652690910000|2022-05-16 08:48:30|412.4|410|412.62|410.22|412.62|410.22|412.4|410|0
1652690920000|2022-05-16 08:48:40|412.7|410.3|412.48|410.08|412.7|410.3|412.48|410.08|0
1652690930000|2022-05-16 08:48:50|412.33|409.93|412.4|410|412.4|410|412.18|409.78|0
1652690940000|2022-05-16 08:49:00|412.18|409.78|412.26|409.86|412.26|409.86|412.03|409.63|0
1652690950000|2022-05-16 08:49:10|412.18|409.78|412.33|409.93|412.33|409.93|412.18|409.78|0
1652690960000|2022-05-16 08:49:20|412.47|410.07|412.47|410.07|412.47|410.07|412.47|410.07|0
1652690970000|2022-05-16 08:49:30|412.33|409.93|412.33|409.93|412.33|409.93|412.33|409.93|0
1652690980000|2022-05-16 08:49:40|412.4|410|412.18|409.78|412.4|410|412.18|409.78|0
1652690990000|2022-05-16 08:49:50|412.26|409.86|412.33|409.93|412.33|409.93|412.26|409.86|0
1652691000000|2022-05-16 08:50:00|412.26|409.86|412.33|409.93|412.55|410.15|412.26|409.86|0
1652691010000|2022-05-16 08:50:10|412.26|409.86|412.47|410.07|412.47|410.07|412.26|409.86|0
1652691020000|2022-05-16 08:50:20|412.33|409.93|412.26|409.86|412.33|409.93|412.26|409.86|0
1652691030000|2022-05-16 08:50:30|412.33|409.93|412.4|410|412.47|410.07|412.33|409.93|0
1652691040000|2022-05-16 08:50:40|412.47|410.07|412.25|409.85|412.47|410.07|412.25|409.85|0
1652691050000|2022-05-16 08:50:50|412.18|409.78|412.18|409.78|412.18|409.78|412.18|409.78|0
1652691060000|2022-05-16 08:51:00|412.33|409.93|412.47|410.07|412.47|410.07|412.33|409.93|0
1652691070000|2022-05-16 08:51:10|412.62|410.22|412.62|410.22|412.62|410.22|412.47|410.07|0
1652691080000|2022-05-16 08:51:20|412.47|410.07|411.44|409.04|412.47|410.07|411.44|409.04|0
1652691090000|2022-05-16 08:51:30|411.29|408.89|411.14|408.74|411.37|408.97|411.14|408.74|0
1652691100000|2022-05-16 08:51:40|410.99|408.59|411.07|408.67|411.14|408.74|410.99|408.59|0
1652691110000|2022-05-16 08:51:50|410.4|408|410.48|408.08|410.55|408.15|410.25|407.85|0
1652691120000|2022-05-16 08:52:00|410.63|408.23|410.63|408.23|410.63|408.23|410.55|408.15|0
1652691130000|2022-05-16 08:52:10|410.77|408.37|410.99|408.59|410.99|408.59|410.7|408.3|0
1652691140000|2022-05-16 08:52:20|410.84|408.44|411.07|408.67|411.07|408.67|410.84|408.44|0
1652691150000|2022-05-16 08:52:30|411.14|408.74|411.22|408.82|411.29|408.89|411.14|408.74|0
1652691160000|2022-05-16 08:52:40|410.99|408.59|411.14|408.74|411.14|408.74|410.99|408.59|0
1652691170000|2022-05-16 08:52:50|411.29|408.89|410.99|408.59|411.29|408.89|410.92|408.52|0
1652691180000|2022-05-16 08:53:00|411.14|408.74|411.14|408.74|411.14|408.74|410.99|408.59|0
1652691190000|2022-05-16 08:53:10|411.22|408.82|411.22|408.82|411.22|408.82|411.22|408.82|0
1652691200000|2022-05-16 08:53:20|410.99|408.59|410.55|408.15|410.99|408.59|410.4|408|0
1652691210000|2022-05-16 08:53:30|410.63|408.23|410.4|408|410.7|408.3|410.4|408|0
1652691220000|2022-05-16 08:53:40|410.48|408.08|410.63|408.23|410.63|408.23|410.48|408.08|0
1652691230000|2022-05-16 08:53:50|410.84|408.44|410.4|408|410.84|408.44|410.4|408|0
1652691240000|2022-05-16 08:54:00|410.25|407.85|410.25|407.85|410.25|407.85|410.03|407.63|0
1652691250000|2022-05-16 08:54:10|410.4|408|410.25|407.85|410.4|408|410.25|407.85|0
1652691260000|2022-05-16 08:54:20|410.1|407.7|410.18|407.78|410.25|407.85|410.1|407.7|0
1652691270000|2022-05-16 08:54:30|409.96|407.56|410.1|407.7|410.1|407.7|409.96|407.56|0
1652691280000|2022-05-16 08:54:40|409.96|407.56|410.03|407.63|410.03|407.63|409.96|407.56|0
1652691290000|2022-05-16 08:54:50|410.1|407.7|410.03|407.63|410.25|407.85|410.03|407.63|0
1652691300000|2022-05-16 08:55:00|410.1|407.7|410.25|407.85|410.4|408|410.1|407.7|0
1652691310000|2022-05-16 08:55:10|410.1|407.7|410.4|408|410.4|408|410.1|407.7|0
1652691320000|2022-05-16 08:55:20|410.1|407.7|410.1|407.7|410.1|407.7|410.1|407.7|0
1652691330000|2022-05-16 08:55:30|409.96|407.56|409.66|407.26|409.96|407.56|409.66|407.26|0
1652691340000|2022-05-16 08:55:40|409.96|407.56|410.1|407.7|410.1|407.7|409.96|407.56|0
1652691350000|2022-05-16 08:55:50|410.03|407.63|409.81|407.41|410.03|407.63|409.81|407.41|0
1652691360000|2022-05-16 08:56:00|409.96|407.56|409.96|407.56|409.96|407.56|409.81|407.41|0
1652691370000|2022-05-16 08:56:10|409.81|407.41|409.89|407.49|409.89|407.49|409.81|407.41|0
1652691380000|2022-05-16 08:56:20|410.1|407.7|410.1|407.7|410.25|407.85|410.1|407.7|0
1652691390000|2022-05-16 08:56:30|409.81|407.41|409.51|407.11|409.81|407.41|409.51|407.11|0
1652691400000|2022-05-16 08:56:40|409.44|407.04|408.92|406.52|409.44|407.04|408.92|406.52|0
1652691410000|2022-05-16 08:56:50|408.78|406.38|408.63|406.23|408.78|406.38|408.63|406.23|0
1652691420000|2022-05-16 08:57:00|408.92|406.52|408.92|406.52|408.92|406.52|408.92|406.52|0
1652691430000|2022-05-16 08:57:10|408.78|406.38|409.07|406.67|409.07|406.67|408.78|406.38|0
1652691440000|2022-05-16 08:57:20|408.92|406.52|408.78|406.38|408.92|406.52|408.78|406.38|0
1652691450000|2022-05-16 08:57:30|408.85|406.45|408.77|406.37|408.92|406.52|408.77|406.37|0
1652691460000|2022-05-16 08:57:40|409.15|406.75|409.29|406.89|409.36|406.96|409.07|406.67|0
1652691470000|2022-05-16 08:57:50|409.36|406.96|408.77|406.37|409.36|406.96|408.77|406.37|0
1652691480000|2022-05-16 08:58:00|408.85|406.45|408.92|406.52|408.92|406.52|408.85|406.45|0
1652691490000|2022-05-16 08:58:10|408.85|406.45|408.77|406.37|408.85|406.45|408.63|406.23|0
1652691500000|2022-05-16 08:58:20|408.85|406.45|408.92|406.52|408.92|406.52|408.85|406.45|0
1652691510000|2022-05-16 08:58:30|408.85|406.45|408.63|406.23|408.85|406.45|408.63|406.23|0
1652691520000|2022-05-16 08:58:40|408.77|406.37|408.7|406.3|408.85|406.45|408.63|406.23|0
1652691530000|2022-05-16 08:58:50|408.77|406.37|408.63|406.23|408.77|406.37|408.63|406.23|0
1652691540000|2022-05-16 08:59:00|408.77|406.37|408.63|406.23|408.77|406.37|408.63|406.23|0
1652691550000|2022-05-16 08:59:10|408.77|406.37|408.63|406.23|408.77|406.37|408.63|406.23|0
1652691560000|2022-05-16 08:59:20|408.56|406.16|408.33|405.93|408.56|406.16|408.33|405.93|0
1652691570000|2022-05-16 08:59:30|408.48|406.08|408.63|406.23|408.63|406.23|408.48|406.08|0
1652691580000|2022-05-16 08:59:40|408.7|406.3|408.33|405.93|408.77|406.37|408.33|405.93|0
1652691590000|2022-05-16 08:59:50|408.18|405.78|408.04|405.64|408.18|405.78|408.04|405.64|0
1652691600000|2022-05-16 09:00:00|408.33|405.93|408.63|406.23|408.63|406.23|408.33|405.93|0
1652691610000|2022-05-16 09:00:10|408.48|406.08|408.18|405.78|408.48|406.08|408.18|405.78|0
1652691620000|2022-05-16 09:00:20|408.33|405.93|408.04|405.64|408.33|405.93|408.04|405.64|0
1652691630000|2022-05-16 09:00:30|407.89|405.49|408.04|405.64|408.04|405.64|407.89|405.49|0
1652691640000|2022-05-16 09:00:40|408.18|405.78|408.04|405.64|408.18|405.78|408.04|405.64|0
1652691650000|2022-05-16 09:00:50|407.89|405.49|408.04|405.64|408.04|405.64|407.74|405.34|0
1652691660000|2022-05-16 09:01:00|407.89|405.49|408.33|405.93|408.33|405.93|407.89|405.49|0
1652691670000|2022-05-16 09:01:10|408.48|406.08|408.33|405.93|408.48|406.08|408.33|405.93|0
1652691680000|2022-05-16 09:01:20|408.48|406.08|408.56|406.16|408.63|406.23|408.48|406.08|0
1652691690000|2022-05-16 09:01:30|408.77|406.37|408.63|406.23|408.77|406.37|408.63|406.23|0
1652691700000|2022-05-16 09:01:40|408.7|406.3|408.48|406.08|408.7|406.3|408.48|406.08|0
1652691710000|2022-05-16 09:01:50|408.55|406.15|408.55|406.15|408.55|406.15|408.55|406.15|0
1652691720000|2022-05-16 09:02:00|408.33|405.93|407.74|405.34|408.33|405.93|407.74|405.34|0
1652691730000|2022-05-16 09:02:10|407.59|405.19|407.89|405.49|407.89|405.49|407.59|405.19|0
1652691740000|2022-05-16 09:02:20|407.82|405.42|407.89|405.49|408.04|405.64|407.82|405.42|0
1652691760000|2022-05-16 09:02:40|407.74|405.34|407.45|405.05|407.74|405.34|407.45|405.05|0
1652691770000|2022-05-16 09:02:50|407.59|405.19|407.59|405.19|407.59|405.19|407.45|405.05|0
1652691780000|2022-05-16 09:03:00|407.52|405.12|407.59|405.19|407.59|405.19|407.52|405.12|0
1652691790000|2022-05-16 09:03:10|407.74|405.34|407.89|405.49|407.89|405.49|407.74|405.34|0
1652691810000|2022-05-16 09:03:30|407.82|405.42|407.74|405.34|407.89|405.49|407.74|405.34|0
1652691820000|2022-05-16 09:03:40|407.67|405.27|407.74|405.34|407.74|405.34|407.67|405.27|0
1652691830000|2022-05-16 09:03:50|407.67|405.27|407.52|405.12|407.67|405.27|407.52|405.12|0
1652691840000|2022-05-16 09:04:00|407.45|405.05|407.74|405.34|407.74|405.34|407.45|405.05|0
1652691850000|2022-05-16 09:04:10|407.82|405.42|407.89|405.49|407.89|405.49|407.74|405.34|0
1652691860000|2022-05-16 09:04:20|407.82|405.42|407.89|405.49|407.89|405.49|407.82|405.42|0
1652691890000|2022-05-16 09:04:50|407.82|405.42|407.82|405.42|407.82|405.42|407.82|405.42|0
1652691900000|2022-05-16 09:05:00|407.74|405.34|407.96|405.56|407.96|405.56|407.74|405.34|0
1652691910000|2022-05-16 09:05:10|408.11|405.71|408.41|406.01|408.41|406.01|408.11|405.71|0
1652691920000|2022-05-16 09:05:20|408.33|405.93|408.48|406.08|408.48|406.08|408.33|405.93|0
1652691930000|2022-05-16 09:05:30|408.62|406.22|409|406.6|409|406.6|408.62|406.22|0
1652691940000|2022-05-16 09:05:40|408.92|406.52|408.92|406.52|409.07|406.67|408.85|406.45|0
1652691950000|2022-05-16 09:05:50|408.85|406.45|408.77|406.37|408.92|406.52|408.77|406.37|0
1652691960000|2022-05-16 09:06:00|408.92|406.52|408.77|406.37|408.92|406.52|408.77|406.37|0
1652691970000|2022-05-16 09:06:10|408.7|406.3|408.62|406.22|408.7|406.3|408.62|406.22|0
1652691980000|2022-05-16 09:06:20|408.48|406.08|408.33|405.93|408.48|406.08|408.33|405.93|0
1652691990000|2022-05-16 09:06:30|408.18|405.78|408.48|406.08|408.55|406.15|408.18|405.78|0
1652692000000|2022-05-16 09:06:40|408.33|405.93|408.48|406.08|408.48|406.08|408.33|405.93|0
1652692010000|2022-05-16 09:06:50|408.62|406.22|408.62|406.22|408.62|406.22|408.62|406.22|0
1652692020000|2022-05-16 09:07:00|408.48|406.08|408.62|406.22|408.62|406.22|408.48|406.08|0
1652692030000|2022-05-16 09:07:10|408.77|406.37|408.62|406.22|408.77|406.37|408.62|406.22|0
1652692040000|2022-05-16 09:07:20|408.55|406.15|408.92|406.52|408.92|406.52|408.55|406.15|0
1652692050000|2022-05-16 09:07:30|408.99|406.59|409.51|407.11|409.51|407.11|408.99|406.59|0
1652692060000|2022-05-16 09:07:40|409.44|407.04|409.36|406.96|409.44|407.04|409.36|406.96|0
1652692070000|2022-05-16 09:07:50|409.44|407.04|409.66|407.26|409.66|407.26|409.44|407.04|0
1652692080000|2022-05-16 09:08:00|409.58|407.18|409.66|407.26|409.66|407.26|409.58|407.18|0
1652692090000|2022-05-16 09:08:10|409.51|407.11|409.88|407.48|409.88|407.48|409.51|407.11|0
1652692100000|2022-05-16 09:08:20|409.8|407.4|409.88|407.48|409.88|407.48|409.73|407.33|0
1652692110000|2022-05-16 09:08:30|409.8|407.4|409.8|407.4|409.8|407.4|409.8|407.4|0
1652692120000|2022-05-16 09:08:40|409.66|407.26|409.73|407.33|409.8|407.4|409.66|407.26|0
1652692130000|2022-05-16 09:08:50|409.66|407.26|409.51|407.11|409.66|407.26|409.51|407.11|0
1652692140000|2022-05-16 09:09:00|409.44|407.04|409.51|407.11|409.51|407.11|409.44|407.04|0
1652692150000|2022-05-16 09:09:10|409.36|406.96|409.58|407.18|409.66|407.26|409.36|406.96|0
1652692160000|2022-05-16 09:09:20|409.36|406.96|409.06|406.66|409.36|406.96|409.06|406.66|0
1652692170000|2022-05-16 09:09:30|409.14|406.74|409.06|406.66|409.21|406.81|409.06|406.66|0
1652692180000|2022-05-16 09:09:40|409.36|406.96|409.51|407.11|409.51|407.11|409.36|406.96|0
1652692190000|2022-05-16 09:09:50|409.58|407.18|409.36|406.96|409.58|407.18|409.36|406.96|0
1652692200000|2022-05-16 09:10:00|409.44|407.04|409.44|407.04|409.44|407.04|409.44|407.04|0
1652692210000|2022-05-16 09:10:10|409.51|407.11|409.65|407.25|409.8|407.4|409.51|407.11|0
1652692220000|2022-05-16 09:10:20|409.51|407.11|409.51|407.11|409.65|407.25|409.51|407.11|0
1652692230000|2022-05-16 09:10:30|409.44|407.04|409.29|406.89|409.51|407.11|409.29|406.89|0
1652692240000|2022-05-16 09:10:40|409.14|406.74|409.21|406.81|409.21|406.81|409.14|406.74|0
1652692250000|2022-05-16 09:10:50|409.36|406.96|409.51|407.11|409.51|407.11|409.36|406.96|0
1652692260000|2022-05-16 09:11:00|409.44|407.04|409.44|407.04|409.44|407.04|409.29|406.89|0
1652692270000|2022-05-16 09:11:10|409.51|407.11|409.36|406.96|409.51|407.11|409.36|406.96|0
1652692280000|2022-05-16 09:11:20|409.21|406.81|409.21|406.81|409.21|406.81|409.14|406.74|0
1652692290000|2022-05-16 09:11:30|409.14|406.74|409.06|406.66|409.14|406.74|409.06|406.66|0
1652692300000|2022-05-16 09:11:40|408.99|406.59|408.92|406.52|408.99|406.59|408.92|406.52|0
1652692310000|2022-05-16 09:11:50|409.06|406.66|408.77|406.37|409.06|406.66|408.77|406.37|0
1652692320000|2022-05-16 09:12:00|408.62|406.22|408.62|406.22|408.62|406.22|408.47|406.07|0
1652692330000|2022-05-16 09:12:10|408.77|406.37|408.92|406.52|408.92|406.52|408.77|406.37|0
1652692340000|2022-05-16 09:12:20|408.77|406.37|409.06|406.66|409.06|406.66|408.77|406.37|0
1652692350000|2022-05-16 09:12:30|409.14|406.74|409.06|406.66|409.21|406.81|409.06|406.66|0
1652692360000|2022-05-16 09:12:40|408.92|406.52|409.14|406.74|409.14|406.74|408.92|406.52|0
1652692370000|2022-05-16 09:12:50|409.21|406.81|409.14|406.74|409.21|406.81|408.99|406.59|0
1652692380000|2022-05-16 09:13:00|408.99|406.59|409.21|406.81|409.21|406.81|408.92|406.52|0
1652692390000|2022-05-16 09:13:10|409.14|406.74|409.21|406.81|409.21|406.81|409.14|406.74|0
1652692400000|2022-05-16 09:13:20|409.06|406.66|409.06|406.66|409.06|406.66|408.99|406.59|0
1652692410000|2022-05-16 09:13:30|409.14|406.74|409.06|406.66|409.14|406.74|409.06|406.66|0
1652692420000|2022-05-16 09:13:40|409.14|406.74|409.51|407.11|409.51|407.11|409.14|406.74|0
1652692430000|2022-05-16 09:13:50|409.58|407.18|409.58|407.18|409.58|407.18|409.58|407.18|0
1652692440000|2022-05-16 09:14:00|409.65|407.25|409.58|407.18|409.65|407.25|409.51|407.11|0
1652692450000|2022-05-16 09:14:10|409.51|407.11|409.51|407.11|409.51|407.11|409.51|407.11|0
1652692460000|2022-05-16 09:14:20|409.58|407.18|409.36|406.96|409.58|407.18|409.36|406.96|0
1652692470000|2022-05-16 09:14:30|409.21|406.81|409.29|406.89|409.29|406.89|409.21|406.81|0
1652692480000|2022-05-16 09:14:40|409.21|406.81|409.21|406.81|409.29|406.89|409.21|406.81|0
1652692490000|2022-05-16 09:14:50|409.36|406.96|409.29|406.89|409.36|406.96|409.29|406.89|0
1652692500000|2022-05-16 09:15:00|409.21|406.81|409.36|406.96|409.36|406.96|409.21|406.81|0
1652692510000|2022-05-16 09:15:10|409.29|406.89|409.29|406.89|409.29|406.89|409.21|406.81|0
1652692520000|2022-05-16 09:15:20|409.5|407.1|409.65|407.25|409.65|407.25|409.5|407.1|0
1652692530000|2022-05-16 09:15:30|409.5|407.1|409.65|407.25|409.65|407.25|409.5|407.1|0
1652692540000|2022-05-16 09:15:40|409.5|407.1|409.65|407.25|409.65|407.25|409.5|407.1|0
1652692560000|2022-05-16 09:16:00|409.5|407.1|409.5|407.1|409.5|407.1|409.5|407.1|0
1652692570000|2022-05-16 09:16:10|409.36|406.96|409.5|407.1|409.5|407.1|409.36|406.96|0
1652692580000|2022-05-16 09:16:20|409.8|407.4|409.88|407.48|409.95|407.55|409.8|407.4|0
1652692590000|2022-05-16 09:16:30|410.09|407.69|410.09|407.69|410.32|407.92|410.09|407.69|0
1652692600000|2022-05-16 09:16:40|410.02|407.62|410.09|407.69|410.09|407.69|410.02|407.62|0
1652692610000|2022-05-16 09:16:50|409.95|407.55|410.09|407.69|410.09|407.69|409.95|407.55|0
1652692620000|2022-05-16 09:17:00|410.02|407.62|409.95|407.55|410.09|407.69|409.95|407.55|0
1652692630000|2022-05-16 09:17:10|409.88|407.48|409.65|407.25|409.88|407.48|409.65|407.25|0
1652692640000|2022-05-16 09:17:20|409.5|407.1|409.8|407.4|409.8|407.4|409.5|407.1|0
1652692660000|2022-05-16 09:17:40|409.65|407.25|409.65|407.25|409.65|407.25|409.65|407.25|0
1652692680000|2022-05-16 09:18:00|409.58|407.18|409.65|407.25|409.65|407.25|409.43|407.03|0
1652692690000|2022-05-16 09:18:10|409.58|407.18|409.5|407.1|409.58|407.18|409.43|407.03|0
1652692700000|2022-05-16 09:18:20|409.06|406.66|408.91|406.51|409.06|406.66|408.91|406.51|0
1652692710000|2022-05-16 09:18:30|408.99|406.59|409.06|406.66|409.06|406.66|408.99|406.59|0
1652692720000|2022-05-16 09:18:40|408.99|406.59|408.91|406.51|409.06|406.66|408.91|406.51|0
1652692730000|2022-05-16 09:18:50|408.77|406.37|408.77|406.37|408.77|406.37|408.77|406.37|0
1652692740000|2022-05-16 09:19:00|408.91|406.51|409.36|406.96|409.36|406.96|408.91|406.51|0
1652692750000|2022-05-16 09:19:10|409.21|406.81|409.36|406.96|409.36|406.96|409.21|406.81|0
1652692760000|2022-05-16 09:19:20|409.5|407.1|409.65|407.25|409.65|407.25|409.5|407.1|0
1652692770000|2022-05-16 09:19:30|409.36|406.96|409.36|406.96|409.43|407.03|409.36|406.96|0
1652692780000|2022-05-16 09:19:40|409.21|406.81|409.36|406.96|409.36|406.96|409.21|406.81|0
1652692790000|2022-05-16 09:19:50|409.5|407.1|409.87|407.47|409.95|407.55|409.5|407.1|0
1652692800000|2022-05-16 09:20:00|409.65|407.25|409.8|407.4|409.87|407.47|409.65|407.25|0
1652692810000|2022-05-16 09:20:10|409.95|407.55|409.87|407.47|409.95|407.55|409.87|407.47|0
1652692820000|2022-05-16 09:20:20|409.95|407.55|409.95|407.55|410.09|407.69|409.95|407.55|0
1652692830000|2022-05-16 09:20:30|409.65|407.25|409.5|407.1|409.65|407.25|409.5|407.1|0
1652692840000|2022-05-16 09:20:40|409.65|407.25|409.65|407.25|409.8|407.4|409.65|407.25|0
1652692850000|2022-05-16 09:20:50|409.8|407.4|410.02|407.62|410.02|407.62|409.8|407.4|0
1652692860000|2022-05-16 09:21:00|409.95|407.55|409.87|407.47|409.95|407.55|409.87|407.47|0
1652692870000|2022-05-16 09:21:10|409.8|407.4|409.73|407.33|409.8|407.4|409.73|407.33|0
1652692880000|2022-05-16 09:21:20|409.65|407.25|409.65|407.25|409.65|407.25|409.65|407.25|0
1652692900000|2022-05-16 09:21:40|409.5|407.1|409.94|407.54|409.94|407.54|409.5|407.1|0
1652692910000|2022-05-16 09:21:50|409.87|407.47|409.94|407.54|409.94|407.54|409.87|407.47|0
1652692920000|2022-05-16 09:22:00|410.09|407.69|409.87|407.47|410.09|407.69|409.8|407.4|0
1652692930000|2022-05-16 09:22:10|409.94|407.54|410.02|407.62|410.09|407.69|409.94|407.54|0
1652692940000|2022-05-16 09:22:20|410.09|407.69|410.09|407.69|410.09|407.69|410.09|407.69|0
1652692950000|2022-05-16 09:22:30|410.17|407.77|410.61|408.21|410.61|408.21|410.17|407.77|0
1652692960000|2022-05-16 09:22:40|410.54|408.14|410.61|408.21|410.61|408.21|410.54|408.14|0
1652692970000|2022-05-16 09:22:50|410.68|408.28|410.39|407.99|410.68|408.28|410.39|407.99|0
1652692980000|2022-05-16 09:23:00|410.54|408.14|410.68|408.28|410.68|408.28|410.54|408.14|0
1652692990000|2022-05-16 09:23:10|410.83|408.43|410.83|408.43|410.83|408.43|410.68|408.28|0
1652693000000|2022-05-16 09:23:20|410.91|408.51|411.13|408.73|411.27|408.87|410.91|408.51|0
1652693010000|2022-05-16 09:23:30|411.27|408.87|411.42|409.02|411.42|409.02|411.27|408.87|0
1652693020000|2022-05-16 09:23:40|411.57|409.17|411.57|409.17|411.57|409.17|411.42|409.02|0
1652693030000|2022-05-16 09:23:50|411.65|409.25|411.57|409.17|411.65|409.25|411.57|409.17|0
1652693040000|2022-05-16 09:24:00|411.5|409.1|411.57|409.17|411.57|409.17|411.42|409.02|0
1652693050000|2022-05-16 09:24:10|411.42|409.02|411.35|408.95|411.42|409.02|411.27|408.87|0
1652693060000|2022-05-16 09:24:20|411.27|408.87|411.57|409.17|411.57|409.17|411.27|408.87|0
1652693070000|2022-05-16 09:24:30|411.65|409.25|411.87|409.47|411.87|409.47|411.65|409.25|0
1652693080000|2022-05-16 09:24:40|412.01|409.61|411.87|409.47|412.01|409.61|411.87|409.47|0
1652693090000|2022-05-16 09:24:50|411.72|409.32|411.72|409.32|411.72|409.32|411.57|409.17|0
1652693100000|2022-05-16 09:25:00|411.65|409.25|411.57|409.17|411.65|409.25|411.57|409.17|0
1652693110000|2022-05-16 09:25:10|411.72|409.32|411.72|409.32|411.72|409.32|411.72|409.32|0
1652693120000|2022-05-16 09:25:20|411.57|409.17|411.87|409.47|411.87|409.47|411.5|409.1|0
1652693130000|2022-05-16 09:25:30|412.01|409.61|412.01|409.61|412.16|409.76|412.01|409.61|0
1652693140000|2022-05-16 09:25:40|412.16|409.76|412.16|409.76|412.16|409.76|412.16|409.76|0
1652693150000|2022-05-16 09:25:50|412.31|409.91|412.31|409.91|412.31|409.91|412.31|409.91|0
1652693160000|2022-05-16 09:26:00|412.16|409.76|412.31|409.91|412.31|409.91|412.16|409.76|0
1652693170000|2022-05-16 09:26:10|412.46|410.06|412.39|409.99|412.46|410.06|412.39|409.99|0
1652693180000|2022-05-16 09:26:20|412.31|409.91|412.39|409.99|412.39|409.99|412.16|409.76|0
1652693190000|2022-05-16 09:26:30|412.31|409.91|412.24|409.84|412.31|409.91|412.24|409.84|0
1652693200000|2022-05-16 09:26:40|412.31|409.91|412.39|409.99|412.39|409.99|412.31|409.91|0
1652693210000|2022-05-16 09:26:50|412.16|409.76|412.31|409.91|412.31|409.91|412.16|409.76|0
1652693220000|2022-05-16 09:27:00|412.39|409.99|412.83|410.43|412.83|410.43|412.39|409.99|0
1652693230000|2022-05-16 09:27:10|412.61|410.21|412.46|410.06|412.76|410.36|412.46|410.06|0
1652693240000|2022-05-16 09:27:20|412.54|410.14|412.31|409.91|412.54|410.14|412.31|409.91|0
1652693250000|2022-05-16 09:27:30|412.16|409.76|412.01|409.61|412.16|409.76|412.01|409.61|0
1652693260000|2022-05-16 09:27:40|411.87|409.47|411.87|409.47|411.87|409.47|411.87|409.47|0
1652693270000|2022-05-16 09:27:50|412.01|409.61|412.16|409.76|412.16|409.76|411.94|409.54|0
1652693280000|2022-05-16 09:28:00|412.09|409.69|412.75|410.35|412.75|410.35|412.09|409.69|0
1652693290000|2022-05-16 09:28:10|412.61|410.21|412.39|409.99|412.61|410.21|412.39|409.99|0
1652693300000|2022-05-16 09:28:20|412.46|410.06|412.68|410.28|412.68|410.28|412.46|410.06|0
1652693310000|2022-05-16 09:28:30|412.75|410.35|413.13|410.73|413.13|410.73|412.75|410.35|0
1652693320000|2022-05-16 09:28:40|413.05|410.65|413.65|411.25|413.65|411.25|413.05|410.65|0
1652693330000|2022-05-16 09:28:50|413.57|411.17|413.5|411.1|413.65|411.25|413.5|411.1|0
1652693340000|2022-05-16 09:29:00|413.57|411.17|413.5|411.1|413.65|411.25|413.35|410.95|0
1652693350000|2022-05-16 09:29:10|413.43|411.03|413.65|411.25|413.65|411.25|413.35|410.95|0
1652693360000|2022-05-16 09:29:20|413.5|411.1|413.65|411.25|413.65|411.25|413.5|411.1|0
1652693370000|2022-05-16 09:29:30|413.79|411.39|413.65|411.25|413.79|411.39|413.65|411.25|0
1652693380000|2022-05-16 09:29:40|413.5|411.1|413.57|411.17|413.64|411.24|413.2|410.8|0
1652693390000|2022-05-16 09:29:50|413.5|411.1|413.64|411.24|413.64|411.24|413.5|411.1|0
1652693400000|2022-05-16 09:30:00|413.79|411.39|413.5|411.1|413.79|411.39|413.35|410.95|0
1652693410000|2022-05-16 09:30:10|413.64|411.24|413.5|411.1|413.64|411.24|413.5|411.1|0
1652693420000|2022-05-16 09:30:20|413.57|411.17|413.79|411.39|413.79|411.39|413.5|411.1|0
1652693430000|2022-05-16 09:30:30|413.64|411.24|413.64|411.24|413.64|411.24|413.5|411.1|0
1652693440000|2022-05-16 09:30:40|413.79|411.39|413.79|411.39|413.79|411.39|413.79|411.39|0
1652693450000|2022-05-16 09:30:50|413.72|411.32|413.64|411.24|413.72|411.32|413.5|411.1|0
1652693470000|2022-05-16 09:31:10|413.5|411.1|413.79|411.39|413.79|411.39|413.5|411.1|0
1652693480000|2022-05-16 09:31:20|413.72|411.32|413.42|411.02|413.72|411.32|413.42|411.02|0
1652693490000|2022-05-16 09:31:30|413.2|410.8|412.75|410.35|413.2|410.8|412.75|410.35|0
1652693500000|2022-05-16 09:31:40|412.68|410.28|412.75|410.35|412.9|410.5|412.68|410.28|0
1652693510000|2022-05-16 09:31:50|412.68|410.28|412.75|410.35|412.75|410.35|412.68|410.28|0
1652693520000|2022-05-16 09:32:00|412.83|410.43|412.6|410.2|412.9|410.5|412.6|410.2|0
1652693530000|2022-05-16 09:32:10|412.53|410.13|412.31|409.91|412.53|410.13|412.31|409.91|0
1652693540000|2022-05-16 09:32:20|412.46|410.06|412.24|409.84|412.46|410.06|412.24|409.84|0
1652693550000|2022-05-16 09:32:30|412.31|409.91|412.16|409.76|412.31|409.91|412.16|409.76|0
1652693560000|2022-05-16 09:32:40|412.01|409.61|412.09|409.69|412.09|409.69|411.94|409.54|0
1652693570000|2022-05-16 09:32:50|412.01|409.61|412.16|409.76|412.16|409.76|412.01|409.61|0
1652693580000|2022-05-16 09:33:00|411.94|409.54|412.01|409.61|412.16|409.76|411.94|409.54|0
1652693590000|2022-05-16 09:33:10|412.09|409.69|412.6|410.2|412.6|410.2|412.09|409.69|0
1652693600000|2022-05-16 09:33:20|412.68|410.28|412.75|410.35|412.75|410.35|412.68|410.28|0
1652693610000|2022-05-16 09:33:30|412.9|410.5|412.75|410.35|412.9|410.5|412.75|410.35|0
1652693620000|2022-05-16 09:33:40|412.6|410.2|412.53|410.13|412.68|410.28|412.53|410.13|0
1652693630000|2022-05-16 09:33:50|412.38|409.98|412.53|410.13|412.53|410.13|412.38|409.98|0
1652693640000|2022-05-16 09:34:00|412.46|410.06|412.16|409.76|412.46|410.06|412.16|409.76|0
1652693650000|2022-05-16 09:34:10|412.01|409.61|412.09|409.69|412.09|409.69|412.01|409.61|0
1652693660000|2022-05-16 09:34:20|412.24|409.84|412.31|409.91|412.31|409.91|412.24|409.84|0
1652693670000|2022-05-16 09:34:30|412.46|410.06|412.09|409.69|412.46|410.06|412.01|409.61|0
1652693680000|2022-05-16 09:34:40|412.01|409.61|412.38|409.98|412.38|409.98|412.01|409.61|0
1652693690000|2022-05-16 09:34:50|412.46|410.06|412.31|409.91|412.46|410.06|412.31|409.91|0
1652693700000|2022-05-16 09:35:00|412.68|410.28|412.68|410.28|412.68|410.28|412.68|410.28|0
1652693710000|2022-05-16 09:35:10|412.6|410.2|412.68|410.28|412.68|410.28|412.6|410.2|0
1652693720000|2022-05-16 09:35:20|412.6|410.2|412.46|410.06|412.68|410.28|412.46|410.06|0
1652693730000|2022-05-16 09:35:30|412.38|409.98|412.6|410.2|412.6|410.2|412.38|409.98|0
1652693740000|2022-05-16 09:35:40|412.68|410.28|412.45|410.05|412.75|410.35|412.45|410.05|0
1652693750000|2022-05-16 09:35:50|412.6|410.2|412.6|410.2|412.6|410.2|412.6|410.2|0
1652693760000|2022-05-16 09:36:00|412.68|410.28|412.75|410.35|412.9|410.5|412.68|410.28|0
1652693770000|2022-05-16 09:36:10|412.6|410.2|412.75|410.35|412.75|410.35|412.6|410.2|0
1652693780000|2022-05-16 09:36:20|412.83|410.43|412.98|410.58|412.98|410.58|412.83|410.43|0
1652693790000|2022-05-16 09:36:30|412.9|410.5|412.75|410.35|412.9|410.5|412.75|410.35|0
1652693800000|2022-05-16 09:36:40|412.68|410.28|412.68|410.28|412.75|410.35|412.68|410.28|0
1652693810000|2022-05-16 09:36:50|412.98|410.58|412.98|410.58|413.05|410.65|412.98|410.58|0
1652693820000|2022-05-16 09:37:00|413.05|410.65|413.12|410.72|413.12|410.72|413.05|410.65|0
1652693830000|2022-05-16 09:37:10|413.34|410.94|413.64|411.24|413.64|411.24|413.34|410.94|0
1652693840000|2022-05-16 09:37:20|413.79|411.39|413.79|411.39|413.94|411.54|413.79|411.39|0
1652693850000|2022-05-16 09:37:30|413.94|411.54|413.94|411.54|413.94|411.54|413.72|411.32|0
1652693860000|2022-05-16 09:37:40|414.09|411.69|413.94|411.54|414.09|411.69|413.94|411.54|0
1652693870000|2022-05-16 09:37:50|413.64|411.24|413.64|411.24|413.64|411.24|413.64|411.24|0
1652693880000|2022-05-16 09:38:00|413.49|411.09|413.42|411.02|413.49|411.09|413.42|411.02|0
1652693890000|2022-05-16 09:38:10|413.49|411.09|413.57|411.17|413.57|411.17|413.49|411.09|0
1652693900000|2022-05-16 09:38:20|413.42|411.02|413.49|411.09|413.49|411.09|413.42|411.02|0
1652693910000|2022-05-16 09:38:30|413.57|411.17|413.57|411.17|413.57|411.17|413.49|411.09|0
1652693920000|2022-05-16 09:38:40|413.34|410.94|413.2|410.8|413.34|410.94|413.2|410.8|0
1652693930000|2022-05-16 09:38:50|413.49|411.09|413.49|411.09|413.49|411.09|413.49|411.09|0
1652693940000|2022-05-16 09:39:00|413.34|410.94|413.34|410.94|413.34|410.94|413.34|410.94|0
1652693950000|2022-05-16 09:39:10|413.49|411.09|413.42|411.02|413.49|411.09|413.42|411.02|0
1652693960000|2022-05-16 09:39:20|413.34|410.94|413.49|411.09|413.64|411.24|413.34|410.94|0
1652693970000|2022-05-16 09:39:30|413.64|411.24|413.94|411.54|413.94|411.54|413.64|411.24|0
1652693980000|2022-05-16 09:39:40|414.09|411.69|414.09|411.69|414.09|411.69|414.09|411.69|0
1652693990000|2022-05-16 09:39:50|414.24|411.84|414.16|411.76|414.24|411.84|414.09|411.69|0
1652694000000|2022-05-16 09:40:00|414.31|411.91|414.38|411.98|414.38|411.98|414.24|411.84|0
1652694010000|2022-05-16 09:40:10|414.53|412.13|414.53|412.13|414.53|412.13|414.53|412.13|0
1652694020000|2022-05-16 09:40:20|414.38|411.98|414.38|411.98|414.38|411.98|414.38|411.98|0
1652694030000|2022-05-16 09:40:30|414.46|412.06|414.68|412.28|414.68|412.28|414.46|412.06|0
1652694040000|2022-05-16 09:40:40|414.53|412.13|414.09|411.69|414.53|412.13|414.09|411.69|0
1652694050000|2022-05-16 09:40:50|414.16|411.76|414.23|411.83|414.23|411.83|414.16|411.76|0
1652694060000|2022-05-16 09:41:00|414.38|411.98|414.31|411.91|414.38|411.98|414.31|411.91|0
1652694070000|2022-05-16 09:41:10|414.23|411.83|414.61|412.21|414.61|412.21|414.23|411.83|0
1652694080000|2022-05-16 09:41:20|414.53|412.13|414.38|411.98|414.53|412.13|414.38|411.98|0
1652694090000|2022-05-16 09:41:30|414.23|411.83|414.01|411.61|414.23|411.83|414.01|411.61|0
1652694100000|2022-05-16 09:41:40|414.16|411.76|414.09|411.69|414.16|411.76|414.09|411.69|0
1652694110000|2022-05-16 09:41:50|414.01|411.61|414.31|411.91|414.31|411.91|414.01|411.61|0
1652694120000|2022-05-16 09:42:00|414.53|412.13|414.53|412.13|414.53|412.13|414.53|412.13|0
1652694130000|2022-05-16 09:42:10|414.16|411.76|413.94|411.54|414.16|411.76|413.94|411.54|0
1652694140000|2022-05-16 09:42:20|414.16|411.76|414.23|411.83|414.23|411.83|414.09|411.69|0
1652694150000|2022-05-16 09:42:30|414.09|411.69|414.09|411.69|414.16|411.76|414.09|411.69|0
1652694160000|2022-05-16 09:42:40|414.16|411.76|414.31|411.91|414.31|411.91|414.16|411.76|0
1652694170000|2022-05-16 09:42:50|414.23|411.83|414.09|411.69|414.23|411.83|414.09|411.69|0
1652694180000|2022-05-16 09:43:00|413.94|411.54|414.23|411.83|414.23|411.83|413.94|411.54|0
1652694190000|2022-05-16 09:43:10|413.94|411.54|413.94|411.54|414.01|411.61|413.94|411.54|0
1652694200000|2022-05-16 09:43:20|413.79|411.39|413.42|411.02|413.79|411.39|413.42|411.02|0
1652694210000|2022-05-16 09:43:30|413.49|411.09|413.12|410.72|413.49|411.09|413.12|410.72|0
1652694220000|2022-05-16 09:43:40|413.27|410.87|413.86|411.46|413.86|411.46|413.27|410.87|0
1652694230000|2022-05-16 09:43:50|413.79|411.39|413.94|411.54|413.94|411.54|413.79|411.39|0
1652694240000|2022-05-16 09:44:00|413.64|411.24|413.72|411.32|413.72|411.32|413.64|411.24|0
1652694250000|2022-05-16 09:44:10|413.79|411.39|413.94|411.54|413.94|411.54|413.79|411.39|0
1652694260000|2022-05-16 09:44:20|413.64|411.24|413.79|411.39|413.79|411.39|413.64|411.24|0
1652694270000|2022-05-16 09:44:30|413.86|411.46|414.08|411.68|414.08|411.68|413.86|411.46|0
1652694280000|2022-05-16 09:44:40|413.94|411.54|414.16|411.76|414.16|411.76|413.94|411.54|0
1652694290000|2022-05-16 09:44:50|414.08|411.68|414.08|411.68|414.23|411.83|414.08|411.68|0
1652694300000|2022-05-16 09:45:00|414.16|411.76|414.08|411.68|414.23|411.83|414.08|411.68|0
1652694310000|2022-05-16 09:45:10|413.94|411.54|413.86|411.46|413.94|411.54|413.79|411.39|0
1652694320000|2022-05-16 09:45:20|413.79|411.39|413.79|411.39|413.79|411.39|413.79|411.39|0
1652694330000|2022-05-16 09:45:30|413.72|411.32|413.49|411.09|413.72|411.32|413.49|411.09|0
1652694340000|2022-05-16 09:45:40|413.57|411.17|413.64|411.24|413.64|411.24|413.49|411.09|0
1652694350000|2022-05-16 09:45:50|413.49|411.09|413.64|411.24|413.64|411.24|413.49|411.09|0
1652694360000|2022-05-16 09:46:00|413.94|411.54|413.94|411.54|413.94|411.54|413.86|411.46|0
1652694370000|2022-05-16 09:46:10|413.86|411.46|413.72|411.32|413.86|411.46|413.72|411.32|0
1652694380000|2022-05-16 09:46:20|413.64|411.24|413.64|411.24|413.64|411.24|413.64|411.24|0
1652694390000|2022-05-16 09:46:30|413.57|411.17|413.79|411.39|413.79|411.39|413.49|411.09|0
1652694400000|2022-05-16 09:46:40|413.64|411.24|413.34|410.94|413.64|411.24|413.34|410.94|0
1652694410000|2022-05-16 09:46:50|413.49|411.09|413.42|411.02|413.57|411.17|413.42|411.02|0
1652694420000|2022-05-16 09:47:00|413.34|410.94|413.34|410.94|413.34|410.94|413.19|410.79|0
1652694430000|2022-05-16 09:47:10|413.27|410.87|413.49|411.09|413.57|411.17|413.27|410.87|0
1652694440000|2022-05-16 09:47:20|413.34|410.94|413.34|410.94|413.34|410.94|413.34|410.94|0
1652694450000|2022-05-16 09:47:30|413.42|411.02|413.42|411.02|413.49|411.09|413.42|411.02|0
1652694460000|2022-05-16 09:47:40|413.49|411.09|413.57|411.17|413.57|411.17|413.49|411.09|0
1652694470000|2022-05-16 09:47:50|413.49|411.09|413.79|411.39|413.86|411.46|413.49|411.09|0
1652694480000|2022-05-16 09:48:00|413.71|411.31|413.79|411.39|413.79|411.39|413.64|411.24|0
1652694490000|2022-05-16 09:48:10|413.86|411.46|413.86|411.46|413.93|411.53|413.86|411.46|0
1652694500000|2022-05-16 09:48:20|413.79|411.39|413.86|411.46|413.86|411.46|413.64|411.24|0
1652694510000|2022-05-16 09:48:30|413.71|411.31|413.71|411.31|413.71|411.31|413.64|411.24|0
1652694520000|2022-05-16 09:48:40|413.64|411.24|413.64|411.24|413.64|411.24|413.64|411.24|0
1652694530000|2022-05-16 09:48:50|413.79|411.39|413.79|411.39|413.79|411.39|413.79|411.39|0
1652694540000|2022-05-16 09:49:00|413.64|411.24|413.71|411.31|413.71|411.31|413.57|411.17|0
1652694550000|2022-05-16 09:49:10|413.64|411.24|413.64|411.24|413.64|411.24|413.64|411.24|0
1652694560000|2022-05-16 09:49:20|413.42|411.02|413.19|410.79|413.42|411.02|413.19|410.79|0
1652694570000|2022-05-16 09:49:30|413.12|410.72|413.04|410.64|413.12|410.72|413.04|410.64|0
1652694580000|2022-05-16 09:49:40|413.19|410.79|413.04|410.64|413.19|410.79|413.04|410.64|0
1652694600000|2022-05-16 09:50:00|413.12|410.72|413.12|410.72|413.19|410.79|413.12|410.72|0
1652694610000|2022-05-16 09:50:10|413.04|410.64|412.89|410.49|413.19|410.79|412.89|410.49|0
1652694620000|2022-05-16 09:50:20|412.97|410.57|412.89|410.49|412.97|410.57|412.89|410.49|0
1652694630000|2022-05-16 09:50:30|412.97|410.57|413.12|410.72|413.12|410.72|412.97|410.57|0
1652694640000|2022-05-16 09:50:40|413.04|410.64|413.19|410.79|413.34|410.94|413.04|410.64|0
1652694650000|2022-05-16 09:50:50|413.49|411.09|413.71|411.31|413.71|411.31|413.49|411.09|0
1652694660000|2022-05-16 09:51:00|413.78|411.38|413.64|411.24|414.08|411.68|413.64|411.24|0
1652694670000|2022-05-16 09:51:10|413.56|411.16|413.56|411.16|413.56|411.16|413.56|411.16|0
1652694680000|2022-05-16 09:51:20|413.49|411.09|413.49|411.09|413.49|411.09|413.49|411.09|0
1652694690000|2022-05-16 09:51:30|413.64|411.24|413.78|411.38|413.78|411.38|413.64|411.24|0
1652694700000|2022-05-16 09:51:40|413.86|411.46|413.93|411.53|414.08|411.68|413.86|411.46|0
1652694710000|2022-05-16 09:51:50|414.08|411.68|413.93|411.53|414.08|411.68|413.93|411.53|0
1652694720000|2022-05-16 09:52:00|414.01|411.61|414.01|411.61|414.01|411.61|414.01|411.61|0
1652694730000|2022-05-16 09:52:10|414.23|411.83|414.23|411.83|414.38|411.98|414.23|411.83|0
1652694740000|2022-05-16 09:52:20|414.38|411.98|414.31|411.91|414.38|411.98|414.31|411.91|0
1652694750000|2022-05-16 09:52:30|414.38|411.98|414.46|412.06|414.46|412.06|414.38|411.98|0
1652694760000|2022-05-16 09:52:40|414.38|411.98|414.38|411.98|414.46|412.06|414.38|411.98|0
1652694770000|2022-05-16 09:52:50|414.46|412.06|414.23|411.83|414.46|412.06|414.23|411.83|0
1652694780000|2022-05-16 09:53:00|414.38|411.98|414.23|411.83|414.38|411.98|414.23|411.83|0
1652694790000|2022-05-16 09:53:10|414.31|411.91|414.38|411.98|414.38|411.98|414.23|411.83|0
1652694800000|2022-05-16 09:53:20|414.46|412.06|414.46|412.06|414.46|412.06|414.46|412.06|0
1652694810000|2022-05-16 09:53:30|414.31|411.91|413.93|411.53|414.31|411.91|413.93|411.53|0
1652694820000|2022-05-16 09:53:40|414.08|411.68|414.16|411.76|414.16|411.76|414.08|411.68|0
1652694830000|2022-05-16 09:53:50|414.08|411.68|414.38|411.98|414.38|411.98|414.08|411.68|0
1652694840000|2022-05-16 09:54:00|414.31|411.91|414.38|411.98|414.38|411.98|414.31|411.91|0
1652694850000|2022-05-16 09:54:10|414.31|411.91|414.38|411.98|414.38|411.98|414.23|411.83|0
1652694860000|2022-05-16 09:54:20|414.53|412.13|414.38|411.98|414.53|412.13|414.38|411.98|0
1652694870000|2022-05-16 09:54:30|413.93|411.53|414.31|411.91|414.31|411.91|413.93|411.53|0
1652694880000|2022-05-16 09:54:40|414.38|411.98|414.53|412.13|414.53|412.13|414.38|411.98|0
1652694890000|2022-05-16 09:54:50|414.45|412.05|414.45|412.05|414.45|412.05|414.45|412.05|0
1652694900000|2022-05-16 09:55:00|414.38|411.98|414.38|411.98|414.38|411.98|414.23|411.83|0
1652694910000|2022-05-16 09:55:10|414.31|411.91|414.31|411.91|414.31|411.91|414.23|411.83|0
1652694920000|2022-05-16 09:55:20|414.38|411.98|414.53|412.13|414.53|412.13|414.38|411.98|0
1652694930000|2022-05-16 09:55:30|414.75|412.35|414.82|412.42|414.82|412.42|414.67|412.27|0
1652694940000|2022-05-16 09:55:40|414.67|412.27|414.75|412.35|414.75|412.35|414.67|412.27|0
1652694950000|2022-05-16 09:55:50|414.97|412.57|414.82|412.42|414.97|412.57|414.82|412.42|0
1652694960000|2022-05-16 09:56:00|414.75|412.35|414.67|412.27|414.75|412.35|414.67|412.27|0
1652694970000|2022-05-16 09:56:10|414.75|412.35|414.75|412.35|414.9|412.5|414.75|412.35|0
1652694980000|2022-05-16 09:56:20|414.82|412.42|414.53|412.13|414.82|412.42|414.53|412.13|0
1652694990000|2022-05-16 09:56:30|414.67|412.27|414.53|412.13|414.67|412.27|414.53|412.13|0
1652695000000|2022-05-16 09:56:40|414.45|412.05|414.38|411.98|414.45|412.05|414.38|411.98|0
1652695010000|2022-05-16 09:56:50|414.45|412.05|414.53|412.13|414.53|412.13|414.38|411.98|0
1652695020000|2022-05-16 09:57:00|414.38|411.98|414.38|411.98|414.38|411.98|414.38|411.98|0
1652695030000|2022-05-16 09:57:10|414.53|412.13|414.53|412.13|414.53|412.13|414.53|412.13|0
1652695040000|2022-05-16 09:57:20|414.67|412.27|414.67|412.27|414.67|412.27|414.67|412.27|0
1652695050000|2022-05-16 09:57:30|414.75|412.35|414.82|412.42|414.82|412.42|414.67|412.27|0
1652695060000|2022-05-16 09:57:40|414.9|412.5|414.82|412.42|414.9|412.5|414.67|412.27|0
1652695070000|2022-05-16 09:57:50|414.9|412.5|415.12|412.72|415.12|412.72|414.9|412.5|0
1652695080000|2022-05-16 09:58:00|415.27|412.87|415.2|412.8|415.27|412.87|415.12|412.72|0
1652695090000|2022-05-16 09:58:10|415.79|413.39|415.87|413.47|415.87|413.47|415.42|413.02|0
1652695100000|2022-05-16 09:58:20|415.79|413.39|415.79|413.39|415.79|413.39|415.79|413.39|0
1652695110000|2022-05-16 09:58:30|415.72|413.32|416.46|414.06|416.46|414.06|415.72|413.32|0
1652695120000|2022-05-16 09:58:40|416.76|414.36|416.76|414.36|416.76|414.36|416.46|414.06|0
1652695130000|2022-05-16 09:58:50|416.84|414.44|416.91|414.51|416.91|414.51|416.76|414.36|0
1652695140000|2022-05-16 09:59:00|416.76|414.36|416.46|414.06|416.76|414.36|416.31|413.91|0
1652695150000|2022-05-16 09:59:10|416.61|414.21|416.39|413.99|416.61|414.21|416.39|413.99|0
1652695160000|2022-05-16 09:59:20|416.31|413.91|416.24|413.84|416.31|413.91|416.16|413.76|0
1652695170000|2022-05-16 09:59:30|416.16|413.76|416.24|413.84|416.24|413.84|416.16|413.76|0
1652695180000|2022-05-16 09:59:40|416.16|413.76|416.16|413.76|416.16|413.76|416.09|413.69|0
1652695190000|2022-05-16 09:59:50|416.31|413.91|416.01|413.61|416.31|413.91|416.01|413.61|0
1652695200000|2022-05-16 10:00:00|415.57|413.17|415.72|413.32|415.72|413.32|415.57|413.17|0
1652695210000|2022-05-16 10:00:10|415.57|413.17|415.72|413.32|415.72|413.32|415.57|413.17|0
1652695220000|2022-05-16 10:00:20|415.49|413.09|415.42|413.02|415.57|413.17|415.42|413.02|0
1652695230000|2022-05-16 10:00:30|415.12|412.72|415.12|412.72|415.12|412.72|415.12|412.72|0
1652695240000|2022-05-16 10:00:40|415.05|412.65|415.12|412.72|415.12|412.72|415.05|412.65|0
1652695250000|2022-05-16 10:00:50|414.97|412.57|414.75|412.35|414.97|412.57|414.67|412.27|0
1652695260000|2022-05-16 10:01:00|414.6|412.2|414.67|412.27|414.67|412.27|414.52|412.12|0
1652695270000|2022-05-16 10:01:10|414.9|412.5|414.82|412.42|414.9|412.5|414.82|412.42|0
1652695280000|2022-05-16 10:01:20|414.67|412.27|414.6|412.2|414.67|412.27|414.45|412.05|0
1652695290000|2022-05-16 10:01:30|414.52|412.12|414.67|412.27|414.67|412.27|414.52|412.12|0
1652695300000|2022-05-16 10:01:40|414.52|412.12|414.52|412.12|414.6|412.2|414.45|412.05|0
1652695310000|2022-05-16 10:01:50|414.37|411.97|414.3|411.9|414.37|411.97|414.3|411.9|0
1652695320000|2022-05-16 10:02:00|414.37|411.97|414.37|411.97|414.37|411.97|414.37|411.97|0
1652695330000|2022-05-16 10:02:10|414.45|412.05|414.23|411.83|414.67|412.27|414.23|411.83|0
1652695340000|2022-05-16 10:02:20|414.3|411.9|414.37|411.97|414.37|411.97|414.3|411.9|0
1652695350000|2022-05-16 10:02:30|414.45|412.05|414.45|412.05|414.52|412.12|414.37|411.97|0
1652695360000|2022-05-16 10:02:40|414.52|412.12|414.52|412.12|414.52|412.12|414.52|412.12|0
1652695380000|2022-05-16 10:03:00|414.45|412.05|414.37|411.97|414.45|412.05|414.37|411.97|0
1652695390000|2022-05-16 10:03:10|414.82|412.42|414.52|412.12|414.97|412.57|414.52|412.12|0
1652695400000|2022-05-16 10:03:20|414.6|412.2|414.22|411.82|414.6|412.2|414.22|411.82|0
1652695410000|2022-05-16 10:03:30|414.37|411.97|414.37|411.97|414.37|411.97|414.3|411.9|0
1652695420000|2022-05-16 10:03:40|414.3|411.9|414.37|411.97|414.52|412.12|414.22|411.82|0
1652695430000|2022-05-16 10:03:50|414.22|411.82|414.22|411.82|414.22|411.82|414.22|411.82|0
1652695440000|2022-05-16 10:04:00|413.93|411.53|413.78|411.38|413.93|411.53|413.78|411.38|0
1652695450000|2022-05-16 10:04:10|413.86|411.46|413.93|411.53|413.93|411.53|413.86|411.46|0
1652695460000|2022-05-16 10:04:20|414|411.6|414|411.6|414.08|411.68|414|411.6|0
1652695470000|2022-05-16 10:04:30|414.08|411.68|414.08|411.68|414.08|411.68|414.08|411.68|0
1652695480000|2022-05-16 10:04:40|414|411.6|413.93|411.53|414|411.6|413.93|411.53|0
1652695490000|2022-05-16 10:04:50|413.78|411.38|413.78|411.38|413.86|411.46|413.78|411.38|0
1652695500000|2022-05-16 10:05:00|413.48|411.08|413.78|411.38|413.78|411.38|413.48|411.08|0
1652695510000|2022-05-16 10:05:10|413.63|411.23|413.71|411.31|413.71|411.31|413.63|411.23|0
1652695520000|2022-05-16 10:05:20|413.63|411.23|413.93|411.53|413.93|411.53|413.63|411.23|0
1652695530000|2022-05-16 10:05:30|413.86|411.46|413.93|411.53|413.93|411.53|413.86|411.46|0
1652695540000|2022-05-16 10:05:40|413.86|411.46|413.93|411.53|413.93|411.53|413.86|411.46|0
1652695550000|2022-05-16 10:05:50|414.08|411.68|414|411.6|414.08|411.68|414|411.6|0
1652695560000|2022-05-16 10:06:00|414.08|411.68|414.52|412.12|414.52|412.12|414.08|411.68|0
1652695580000|2022-05-16 10:06:20|414.6|412.2|414.6|412.2|414.6|412.2|414.6|412.2|0
1652695590000|2022-05-16 10:06:30|414.67|412.27|414.3|411.9|414.67|412.27|414.3|411.9|0
1652695600000|2022-05-16 10:06:40|414.37|411.97|414.45|412.05|414.45|412.05|414.37|411.97|0
1652695610000|2022-05-16 10:06:50|414.37|411.97|414.22|411.82|414.37|411.97|414.22|411.82|0
1652695620000|2022-05-16 10:07:00|414.45|412.05|414.45|412.05|414.45|412.05|414.45|412.05|0
1652695630000|2022-05-16 10:07:10|414.52|412.12|414.9|412.5|414.9|412.5|414.52|412.12|0
1652695640000|2022-05-16 10:07:20|414.82|412.42|414.52|412.12|414.82|412.42|414.52|412.12|0
1652695650000|2022-05-16 10:07:30|414.67|412.27|414.97|412.57|415.04|412.64|414.67|412.27|0
1652695660000|2022-05-16 10:07:40|414.67|412.27|414.67|412.27|414.67|412.27|414.67|412.27|0
1652695670000|2022-05-16 10:07:50|414.45|412.05|414.37|411.97|414.45|412.05|414.37|411.97|0
1652695680000|2022-05-16 10:08:00|414.52|412.12|414.67|412.27|414.67|412.27|414.52|412.12|0
1652695690000|2022-05-16 10:08:10|414.97|412.57|414.82|412.42|414.97|412.57|414.82|412.42|0
1652695700000|2022-05-16 10:08:20|414.67|412.27|414.82|412.42|414.82|412.42|414.67|412.27|0
1652695730000|2022-05-16 10:08:50|414.97|412.57|415.12|412.72|415.12|412.72|414.97|412.57|0
1652695740000|2022-05-16 10:09:00|415.19|412.79|415.26|412.86|415.26|412.86|415.19|412.79|0
1652695750000|2022-05-16 10:09:10|415.12|412.72|414.97|412.57|415.19|412.79|414.97|412.57|0
1652695760000|2022-05-16 10:09:20|415.04|412.64|415.12|412.72|415.12|412.72|415.04|412.64|0
1652695770000|2022-05-16 10:09:30|414.97|412.57|415.12|412.72|415.12|412.72|414.97|412.57|0
1652695780000|2022-05-16 10:09:40|414.97|412.57|414.97|412.57|414.97|412.57|414.97|412.57|0
1652695790000|2022-05-16 10:09:50|414.82|412.42|414.67|412.27|414.82|412.42|414.67|412.27|0
1652695800000|2022-05-16 10:10:00|414.6|412.2|415.12|412.72|415.12|412.72|414.6|412.2|0
1652695810000|2022-05-16 10:10:10|415.04|412.64|414.97|412.57|415.19|412.79|414.97|412.57|0
1652695820000|2022-05-16 10:10:20|414.82|412.42|414.82|412.42|414.82|412.42|414.82|412.42|0
1652695830000|2022-05-16 10:10:30|414.75|412.35|414.67|412.27|414.75|412.35|414.67|412.27|0
1652695840000|2022-05-16 10:10:40|414.6|412.2|414.37|411.97|414.6|412.2|414.37|411.97|0
1652695850000|2022-05-16 10:10:50|414.07|411.67|413.92|411.52|414.07|411.67|413.92|411.52|0
1652695860000|2022-05-16 10:11:00|414|411.6|413.92|411.52|414|411.6|413.92|411.52|0
1652695870000|2022-05-16 10:11:10|413.78|411.38|413.7|411.3|413.78|411.38|413.7|411.3|0
1652695880000|2022-05-16 10:11:20|413.63|411.23|413.48|411.08|413.63|411.23|413.48|411.08|0
1652695890000|2022-05-16 10:11:30|413.56|411.16|413.48|411.08|413.56|411.16|413.48|411.08|0
1652695900000|2022-05-16 10:11:40|413.33|410.93|413.48|411.08|413.48|411.08|413.33|410.93|0
1652695910000|2022-05-16 10:11:50|413.63|411.23|413.78|411.38|413.78|411.38|413.56|411.16|0
1652695920000|2022-05-16 10:12:00|413.7|411.3|413.48|411.08|413.7|411.3|413.48|411.08|0
1652695930000|2022-05-16 10:12:10|413.63|411.23|413.92|411.52|413.92|411.52|413.63|411.23|0
1652695940000|2022-05-16 10:12:20|413.85|411.45|413.7|411.3|413.85|411.45|413.7|411.3|0
1652695950000|2022-05-16 10:12:30|413.63|411.23|413.63|411.23|413.7|411.3|413.63|411.23|0
1652695960000|2022-05-16 10:12:40|413.56|411.16|413.85|411.45|413.85|411.45|413.56|411.16|0
1652695970000|2022-05-16 10:12:50|413.92|411.52|413.92|411.52|414|411.6|413.92|411.52|0
1652695980000|2022-05-16 10:13:00|414.07|411.67|414.37|411.97|414.37|411.97|414.07|411.67|0
1652695990000|2022-05-16 10:13:10|414.3|411.9|414.37|411.97|414.37|411.97|414.3|411.9|0
1652696000000|2022-05-16 10:13:20|414.52|412.12|414.67|412.27|414.67|412.27|414.37|411.97|0
1652696010000|2022-05-16 10:13:30|414.6|412.2|414.52|412.12|414.6|412.2|414.52|412.12|0
1652696020000|2022-05-16 10:13:40|414.37|411.97|414.15|411.75|414.37|411.97|414.15|411.75|0
1652696030000|2022-05-16 10:13:50|413.92|411.52|413.85|411.45|414.07|411.67|413.85|411.45|0
1652696040000|2022-05-16 10:14:00|413.77|411.37|413.63|411.23|413.77|411.37|413.63|411.23|0
1652696050000|2022-05-16 10:14:10|413.48|411.08|413.48|411.08|413.63|411.23|413.48|411.08|0
1652696080000|2022-05-16 10:14:40|413.63|411.23|413.63|411.23|413.63|411.23|413.63|411.23|0
1652696090000|2022-05-16 10:14:50|413.55|411.15|413.33|410.93|413.55|411.15|413.33|410.93|0
1652696100000|2022-05-16 10:15:00|413.26|410.86|413.33|410.93|413.41|411.01|413.26|410.86|0
1652696110000|2022-05-16 10:15:10|413.26|410.86|413.11|410.71|413.33|410.93|413.11|410.71|0
1652696120000|2022-05-16 10:15:20|413.18|410.78|413.26|410.86|413.26|410.86|413.18|410.78|0
1652696130000|2022-05-16 10:15:30|413.63|411.23|413.41|411.01|413.63|411.23|413.33|410.93|0
1652696140000|2022-05-16 10:15:40|413.48|411.08|413.55|411.15|413.55|411.15|413.48|411.08|0
1652696150000|2022-05-16 10:15:50|413.92|411.52|413.62|411.22|413.92|411.52|413.62|411.22|0
1652696160000|2022-05-16 10:16:00|413.55|411.15|413.62|411.22|413.62|411.22|413.55|411.15|0
1652696170000|2022-05-16 10:16:10|413.77|411.37|413.77|411.37|413.85|411.45|413.77|411.37|0
1652696180000|2022-05-16 10:16:20|413.55|411.15|413.62|411.22|413.62|411.22|413.55|411.15|0
1652696190000|2022-05-16 10:16:30|413.48|411.08|413.26|410.86|413.62|411.22|413.26|410.86|0
1652696200000|2022-05-16 10:16:40|413.18|410.78|413.33|410.93|413.4|411|413.18|410.78|0
1652696210000|2022-05-16 10:16:50|413.26|410.86|413.26|410.86|413.26|410.86|413.18|410.78|0
1652696220000|2022-05-16 10:17:00|413.18|410.78|413.11|410.71|413.18|410.78|413.11|410.71|0
1652696230000|2022-05-16 10:17:10|413.18|410.78|413.18|410.78|413.26|410.86|413.18|410.78|0
1652696240000|2022-05-16 10:17:20|413.26|410.86|413.77|411.37|413.77|411.37|413.26|410.86|0
1652696250000|2022-05-16 10:17:30|413.48|411.08|413.77|411.37|413.77|411.37|413.48|411.08|0
1652696260000|2022-05-16 10:17:40|413.26|410.86|413.4|411|413.4|411|413.18|410.78|0
1652696270000|2022-05-16 10:17:50|413.48|411.08|413.48|411.08|413.48|411.08|413.48|411.08|0
1652696280000|2022-05-16 10:18:00|413.4|411|413.4|411|413.4|411|413.33|410.93|0
1652696290000|2022-05-16 10:18:10|413.48|411.08|413.18|410.78|413.48|411.08|413.18|410.78|0
1652696300000|2022-05-16 10:18:20|413.11|410.71|413.11|410.71|413.11|410.71|413.03|410.63|0
1652696310000|2022-05-16 10:18:30|413.03|410.63|412.96|410.56|413.03|410.63|412.81|410.41|0
1652696320000|2022-05-16 10:18:40|412.88|410.48|412.88|410.48|412.88|410.48|412.81|410.41|0
1652696330000|2022-05-16 10:18:50|412.96|410.56|413.03|410.63|413.03|410.63|412.88|410.48|0
1652696340000|2022-05-16 10:19:00|413.18|410.78|413.18|410.78|413.26|410.86|413.18|410.78|0
1652696350000|2022-05-16 10:19:10|413.11|410.71|413.03|410.63|413.18|410.78|413.03|410.63|0
1652696360000|2022-05-16 10:19:20|413.11|410.71|413.11|410.71|413.18|410.78|413.11|410.71|0
1652696370000|2022-05-16 10:19:30|413.18|410.78|413.33|410.93|413.33|410.93|413.18|410.78|0
1652696390000|2022-05-16 10:19:50|413.47|411.07|413.62|411.22|413.62|411.22|413.47|411.07|0
1652696400000|2022-05-16 10:20:00|413.47|411.07|413.7|411.3|413.7|411.3|413.47|411.07|0
1652696410000|2022-05-16 10:20:10|413.85|411.45|414.07|411.67|414.07|411.67|413.85|411.45|0
1652696420000|2022-05-16 10:20:20|414.22|411.82|413.77|411.37|414.22|411.82|413.77|411.37|0
1652696430000|2022-05-16 10:20:30|413.92|411.52|414.07|411.67|414.07|411.67|413.92|411.52|0
1652696440000|2022-05-16 10:20:40|413.92|411.52|413.92|411.52|413.92|411.52|413.92|411.52|0
1652696450000|2022-05-16 10:20:50|414|411.6|413.92|411.52|414|411.6|413.92|411.52|0
1652696460000|2022-05-16 10:21:00|413.77|411.37|413.92|411.52|414|411.6|413.77|411.37|0
1652696470000|2022-05-16 10:21:10|413.77|411.37|413.92|411.52|413.92|411.52|413.77|411.37|0
1652696480000|2022-05-16 10:21:20|414|411.6|413.62|411.22|414|411.6|413.62|411.22|0
1652696490000|2022-05-16 10:21:30|413.7|411.3|413.7|411.3|413.7|411.3|413.7|411.3|0
1652696500000|2022-05-16 10:21:40|413.77|411.37|413.77|411.37|413.77|411.37|413.62|411.22|0
1652696510000|2022-05-16 10:21:50|413.85|411.45|414.15|411.75|414.22|411.82|413.85|411.45|0
1652696520000|2022-05-16 10:22:00|414.22|411.82|414.29|411.89|414.29|411.89|414.15|411.75|0
1652696530000|2022-05-16 10:22:10|414.51|412.11|414.89|412.49|414.89|412.49|414.51|412.11|0
1652696540000|2022-05-16 10:22:20|414.51|412.11|414.74|412.34|414.74|412.34|414.51|412.11|0
1652696550000|2022-05-16 10:22:30|414.66|412.26|414.66|412.26|414.66|412.26|414.66|412.26|0
1652696560000|2022-05-16 10:22:40|414.81|412.41|414.96|412.56|414.96|412.56|414.81|412.41|0
1652696570000|2022-05-16 10:22:50|414.81|412.41|414.66|412.26|414.81|412.41|414.66|412.26|0
1652696580000|2022-05-16 10:23:00|414.51|412.11|414.44|412.04|414.51|412.11|414.37|411.97|0
1652696590000|2022-05-16 10:23:10|414.29|411.89|414.51|412.11|414.51|412.11|414.29|411.89|0
1652696600000|2022-05-16 10:23:20|414.44|412.04|414.51|412.11|414.51|412.11|414.44|412.04|0
1652696610000|2022-05-16 10:23:30|414.29|411.89|414.51|412.11|414.51|412.11|414.29|411.89|0
1652696620000|2022-05-16 10:23:40|414.29|411.89|414.51|412.11|414.51|412.11|414.29|411.89|0
1652696630000|2022-05-16 10:23:50|414.59|412.19|414.66|412.26|414.66|412.26|414.59|412.19|0
1652696640000|2022-05-16 10:24:00|414.51|412.11|414.44|412.04|414.51|412.11|414.44|412.04|0
1652696650000|2022-05-16 10:24:10|414.51|412.11|414.51|412.11|414.51|412.11|414.51|412.11|0
1652696660000|2022-05-16 10:24:20|414.59|412.19|415.11|412.71|415.11|412.71|414.59|412.19|0
1652696670000|2022-05-16 10:24:30|415.19|412.79|414.89|412.49|415.19|412.79|414.89|412.49|0
1652696680000|2022-05-16 10:24:40|414.81|412.41|414.81|412.41|414.89|412.49|414.81|412.41|0
1652696690000|2022-05-16 10:24:50|414.96|412.56|414.81|412.41|415.04|412.64|414.81|412.41|0
1652696700000|2022-05-16 10:25:00|414.36|411.96|414.22|411.82|414.51|412.11|414.22|411.82|0
1652696710000|2022-05-16 10:25:10|414|411.6|413.47|411.07|414.07|411.67|413.47|411.07|0
1652696720000|2022-05-16 10:25:20|413.7|411.3|413.03|410.63|413.7|411.3|413.03|410.63|0
1652696730000|2022-05-16 10:25:30|413.18|410.78|413.03|410.63|413.18|410.78|413.03|410.63|0
1652696740000|2022-05-16 10:25:40|412.88|410.48|412.88|410.48|412.88|410.48|412.88|410.48|0
1652696750000|2022-05-16 10:25:50|412.73|410.33|412.73|410.33|412.88|410.48|412.73|410.33|0
1652696760000|2022-05-16 10:26:00|412.88|410.48|412.73|410.33|413.03|410.63|412.73|410.33|0
1652696770000|2022-05-16 10:26:10|412.58|410.18|412.58|410.18|412.73|410.33|412.58|410.18|0
1652696780000|2022-05-16 10:26:20|412.73|410.33|412.43|410.03|412.73|410.33|412.43|410.03|0
1652696790000|2022-05-16 10:26:30|412.21|409.81|411.99|409.59|412.21|409.81|411.99|409.59|0
1652696800000|2022-05-16 10:26:40|412.14|409.74|411.84|409.44|412.14|409.74|411.84|409.44|0
1652696810000|2022-05-16 10:26:50|411.77|409.37|412.28|409.88|412.28|409.88|411.77|409.37|0
1652696820000|2022-05-16 10:27:00|411.99|409.59|412.28|409.88|412.28|409.88|411.99|409.59|0
1652696830000|2022-05-16 10:27:10|412.14|409.74|412.28|409.88|412.28|409.88|412.14|409.74|0
1652696840000|2022-05-16 10:27:20|412.21|409.81|412.28|409.88|412.28|409.88|412.14|409.74|0
1652696850000|2022-05-16 10:27:30|412.21|409.81|412.43|410.03|412.43|410.03|412.14|409.74|0
1652696860000|2022-05-16 10:27:40|412.58|410.18|412.43|410.03|412.58|410.18|412.43|410.03|0
1652696870000|2022-05-16 10:27:50|412.28|409.88|412.14|409.74|412.28|409.88|411.84|409.44|0
1652696880000|2022-05-16 10:28:00|411.99|409.59|411.99|409.59|412.14|409.74|411.99|409.59|0
1652696890000|2022-05-16 10:28:10|411.84|409.44|411.92|409.52|411.92|409.52|411.84|409.44|0
1652696900000|2022-05-16 10:28:20|411.99|409.59|411.84|409.44|411.99|409.59|411.69|409.29|0
1652696910000|2022-05-16 10:28:30|411.92|409.52|411.92|409.52|411.92|409.52|411.92|409.52|0
1652696920000|2022-05-16 10:28:40|411.99|409.59|412.14|409.74|412.14|409.74|411.92|409.52|0
1652696930000|2022-05-16 10:28:50|412.43|410.03|412.43|410.03|412.43|410.03|412.43|410.03|0
1652696940000|2022-05-16 10:29:00|412.36|409.96|412.43|410.03|412.43|410.03|412.36|409.96|0
1652696950000|2022-05-16 10:29:10|412.14|409.74|412.14|409.74|412.14|409.74|412.14|409.74|0
1652696960000|2022-05-16 10:29:20|412.28|409.88|412.43|410.03|412.43|410.03|412.28|409.88|0
1652696970000|2022-05-16 10:29:30|412.58|410.18|412.81|410.41|412.81|410.41|412.58|410.18|0
1652696980000|2022-05-16 10:29:40|412.88|410.48|412.88|410.48|412.88|410.48|412.73|410.33|0
1652696990000|2022-05-16 10:29:50|412.66|410.26|412.36|409.96|412.66|410.26|412.36|409.96|0
1652697000000|2022-05-16 10:30:00|412.66|410.26|412.88|410.48|412.88|410.48|412.66|410.26|0
1652697010000|2022-05-16 10:30:10|412.81|410.41|412.88|410.48|412.88|410.48|412.81|410.41|0
1652697020000|2022-05-16 10:30:20|413.02|410.62|412.88|410.48|413.02|410.62|412.88|410.48|0
1652697030000|2022-05-16 10:30:30|413.02|410.62|413.1|410.7|413.17|410.77|413.02|410.62|0
1652697040000|2022-05-16 10:30:40|413.25|410.85|413.4|411|413.4|411|413.25|410.85|0
1652697050000|2022-05-16 10:30:50|413.32|410.92|413.62|411.22|413.62|411.22|413.32|410.92|0
1652697060000|2022-05-16 10:31:00|413.47|411.07|413.62|411.22|413.62|411.22|413.47|411.07|0
1652697070000|2022-05-16 10:31:10|413.7|411.3|413.84|411.44|413.99|411.59|413.7|411.3|0
1652697080000|2022-05-16 10:31:20|414.14|411.74|413.99|411.59|414.21|411.81|413.99|411.59|0
1652697090000|2022-05-16 10:31:30|413.92|411.52|413.92|411.52|413.92|411.52|413.77|411.37|0
1652697100000|2022-05-16 10:31:40|413.99|411.59|413.99|411.59|413.99|411.59|413.99|411.59|0
1652697110000|2022-05-16 10:31:50|414.06|411.66|413.99|411.59|414.14|411.74|413.99|411.59|0
1652697120000|2022-05-16 10:32:00|413.92|411.52|413.92|411.52|413.92|411.52|413.92|411.52|0
1652697140000|2022-05-16 10:32:20|413.99|411.59|413.92|411.52|413.99|411.59|413.92|411.52|0
1652697150000|2022-05-16 10:32:30|413.91|411.51|414.21|411.81|414.21|411.81|413.91|411.51|0
1652697160000|2022-05-16 10:32:40|414.14|411.74|414.36|411.96|414.36|411.96|414.06|411.66|0
1652697170000|2022-05-16 10:32:50|414.21|411.81|414.06|411.66|414.21|411.81|414.06|411.66|0
1652697180000|2022-05-16 10:33:00|414.21|411.81|414.36|411.96|414.36|411.96|414.14|411.74|0
1652697190000|2022-05-16 10:33:10|414.06|411.66|414.36|411.96|414.36|411.96|414.06|411.66|0
1652697200000|2022-05-16 10:33:20|414.29|411.89|414.51|412.11|414.51|412.11|414.29|411.89|0
1652697210000|2022-05-16 10:33:30|414.36|411.96|414.51|412.11|414.51|412.11|414.36|411.96|0
1652697220000|2022-05-16 10:33:40|414.81|412.41|414.96|412.56|414.96|412.56|414.81|412.41|0
1652697230000|2022-05-16 10:33:50|414.81|412.41|414.66|412.26|414.81|412.41|414.66|412.26|0
1652697240000|2022-05-16 10:34:00|414.74|412.34|414.96|412.56|414.96|412.56|414.74|412.34|0
1652697250000|2022-05-16 10:34:10|414.66|412.26|414.51|412.11|414.66|412.26|414.51|412.11|0
1652697260000|2022-05-16 10:34:20|414.21|411.81|414.06|411.66|414.36|411.96|414.06|411.66|0
1652697270000|2022-05-16 10:34:30|414.14|411.74|414.29|411.89|414.29|411.89|414.06|411.66|0
1652697280000|2022-05-16 10:34:40|414.06|411.66|414.14|411.74|414.14|411.74|414.06|411.66|0
1652697290000|2022-05-16 10:34:50|414.06|411.66|414.06|411.66|414.06|411.66|414.06|411.66|0
1652697300000|2022-05-16 10:35:00|413.62|411.22|413.77|411.37|413.77|411.37|413.62|411.22|0
1652697310000|2022-05-16 10:35:10|413.91|411.51|414.06|411.66|414.06|411.66|413.91|411.51|0
1652697320000|2022-05-16 10:35:20|413.91|411.51|414.06|411.66|414.06|411.66|413.91|411.51|0
1652697330000|2022-05-16 10:35:30|413.84|411.44|413.91|411.51|413.91|411.51|413.84|411.44|0
1652697340000|2022-05-16 10:35:40|413.84|411.44|414.06|411.66|414.06|411.66|413.84|411.44|0
1652697350000|2022-05-16 10:35:50|414.21|411.81|414.14|411.74|414.21|411.81|414.06|411.66|0
1652697360000|2022-05-16 10:36:00|414.21|411.81|414.29|411.89|414.29|411.89|414.21|411.81|0
1652697370000|2022-05-16 10:36:10|414.06|411.66|414.14|411.74|414.14|411.74|414.06|411.66|0
1652697380000|2022-05-16 10:36:20|414.21|411.81|414.29|411.89|414.36|411.96|414.21|411.81|0
1652697390000|2022-05-16 10:36:30|414.21|411.81|414.14|411.74|414.29|411.89|414.14|411.74|0
1652697400000|2022-05-16 10:36:40|414.06|411.66|414.06|411.66|414.14|411.74|414.06|411.66|0
1652697410000|2022-05-16 10:36:50|414.14|411.74|414.14|411.74|414.14|411.74|414.06|411.66|0
1652697420000|2022-05-16 10:37:00|414.06|411.66|414.06|411.66|414.14|411.74|414.06|411.66|0
1652697430000|2022-05-16 10:37:10|413.76|411.36|414.06|411.66|414.14|411.74|413.76|411.36|0
1652697440000|2022-05-16 10:37:20|414.21|411.81|414.36|411.96|414.36|411.96|414.21|411.81|0
1652697450000|2022-05-16 10:37:30|414.51|412.11|414.06|411.66|414.51|412.11|414.06|411.66|0
1652697460000|2022-05-16 10:37:40|414.14|411.74|414.21|411.81|414.29|411.89|414.14|411.74|0
1652697470000|2022-05-16 10:37:50|414.29|411.89|414.21|411.81|414.29|411.89|414.21|411.81|0
1652697480000|2022-05-16 10:38:00|413.91|411.51|414.06|411.66|414.06|411.66|413.91|411.51|0
1652697490000|2022-05-16 10:38:10|413.91|411.51|413.62|411.22|413.91|411.51|413.62|411.22|0
1652697500000|2022-05-16 10:38:20|413.69|411.29|413.02|410.62|413.69|411.29|412.87|410.47|0
1652697510000|2022-05-16 10:38:30|412.87|410.47|412.58|410.18|412.87|410.47|412.58|410.18|0
1652697520000|2022-05-16 10:38:40|412.43|410.03|412.36|409.96|412.43|410.03|412.28|409.88|0
1652697530000|2022-05-16 10:38:50|412.43|410.03|412.43|410.03|412.43|410.03|412.43|410.03|0
1652697540000|2022-05-16 10:39:00|412.28|409.88|412.65|410.25|412.65|410.25|412.28|409.88|0
1652697550000|2022-05-16 10:39:10|412.87|410.47|413.02|410.62|413.02|410.62|412.87|410.47|0
1652697560000|2022-05-16 10:39:20|413.17|410.77|413.25|410.85|413.25|410.85|413.17|410.77|0
1652697570000|2022-05-16 10:39:30|413.17|410.77|413.17|410.77|413.17|410.77|413.17|410.77|0
1652697580000|2022-05-16 10:39:40|413.02|410.62|412.13|409.73|413.02|410.62|412.13|409.73|0
1652697590000|2022-05-16 10:39:50|411.54|409.14|411.98|409.58|411.98|409.58|411.54|409.14|0
1652697600000|2022-05-16 10:40:00|412.28|409.88|412.28|409.88|412.28|409.88|412.28|409.88|0
1652697610000|2022-05-16 10:40:10|412.43|410.03|412.87|410.47|412.87|410.47|412.43|410.03|0
1652697620000|2022-05-16 10:40:20|412.72|410.32|413.02|410.62|413.1|410.7|412.72|410.32|0
1652697630000|2022-05-16 10:40:30|412.95|410.55|412.95|410.55|412.95|410.55|412.95|410.55|0
1652697640000|2022-05-16 10:40:40|412.58|410.18|412.43|410.03|412.58|410.18|412.43|410.03|0
1652697650000|2022-05-16 10:40:50|412.57|410.17|412.28|409.88|412.57|410.17|412.28|409.88|0
1652697660000|2022-05-16 10:41:00|412.43|410.03|411.98|409.58|412.43|410.03|411.98|409.58|0
1652697670000|2022-05-16 10:41:10|411.83|409.43|411.98|409.58|411.98|409.58|411.83|409.43|0
1652697680000|2022-05-16 10:41:20|411.83|409.43|411.69|409.29|411.83|409.43|411.69|409.29|0
1652697690000|2022-05-16 10:41:30|411.83|409.43|411.91|409.51|411.98|409.58|411.83|409.43|0
1652697700000|2022-05-16 10:41:40|411.98|409.58|412.28|409.88|412.28|409.88|411.98|409.58|0
1652697710000|2022-05-16 10:41:50|412.36|409.96|412.13|409.73|412.36|409.96|412.13|409.73|0
1652697720000|2022-05-16 10:42:00|412.21|409.81|412.43|410.03|412.43|410.03|412.21|409.81|0
1652697730000|2022-05-16 10:42:10|412.57|410.17|412.43|410.03|412.57|410.17|412.43|410.03|0
1652697740000|2022-05-16 10:42:20|412.57|410.17|412.43|410.03|412.65|410.25|412.43|410.03|0
1652697750000|2022-05-16 10:42:30|412.5|410.1|412.72|410.32|412.72|410.32|412.5|410.1|0
1652697760000|2022-05-16 10:42:40|412.57|410.17|412.72|410.32|412.72|410.32|412.57|410.17|0
1652697770000|2022-05-16 10:42:50|413.1|410.7|412.87|410.47|413.1|410.7|412.87|410.47|0
1652697780000|2022-05-16 10:43:00|413.02|410.62|413.02|410.62|413.02|410.62|412.87|410.47|0
1652697790000|2022-05-16 10:43:10|413.1|410.7|413.32|410.92|413.32|410.92|413.1|410.7|0
1652697800000|2022-05-16 10:43:20|413.17|410.77|413.17|410.77|413.17|410.77|413.17|410.77|0
1652697810000|2022-05-16 10:43:30|413.1|410.7|413.02|410.62|413.1|410.7|413.02|410.62|0
1652697820000|2022-05-16 10:43:40|412.72|410.32|412.72|410.32|412.72|410.32|412.72|410.32|0
1652697830000|2022-05-16 10:43:50|412.8|410.4|412.57|410.17|412.8|410.4|412.57|410.17|0
1652697840000|2022-05-16 10:44:00|412.65|410.25|412.57|410.17|412.65|410.25|412.5|410.1|0
1652697850000|2022-05-16 10:44:10|412.43|410.03|412.43|410.03|412.43|410.03|412.43|410.03|0
1652697860000|2022-05-16 10:44:20|412.28|409.88|412.13|409.73|412.28|409.88|412.13|409.73|0
1652697870000|2022-05-16 10:44:30|412.5|410.1|412.5|410.1|412.5|410.1|412.5|410.1|0
1652697880000|2022-05-16 10:44:40|412.65|410.25|413.02|410.62|413.02|410.62|412.65|410.25|0
1652697890000|2022-05-16 10:44:50|412.95|410.55|412.87|410.47|412.95|410.55|412.87|410.47|0
1652697900000|2022-05-16 10:45:00|412.72|410.32|412.72|410.32|412.72|410.32|412.72|410.32|0
1652697910000|2022-05-16 10:45:10|412.57|410.17|412.57|410.17|412.57|410.17|412.5|410.1|0
1652697920000|2022-05-16 10:45:20|412.87|410.47|412.87|410.47|412.87|410.47|412.87|410.47|0
1652697930000|2022-05-16 10:45:30|412.8|410.4|412.72|410.32|412.8|410.4|412.65|410.25|0
1652697940000|2022-05-16 10:45:40|412.65|410.25|412.42|410.02|412.65|410.25|412.28|409.88|0
1652697950000|2022-05-16 10:45:50|412.28|409.88|412.13|409.73|412.28|409.88|412.13|409.73|0
1652697960000|2022-05-16 10:46:00|412.28|409.88|412.5|410.1|412.5|410.1|412.28|409.88|0
1652697970000|2022-05-16 10:46:10|412.42|410.02|412.5|410.1|412.5|410.1|412.42|410.02|0
1652697980000|2022-05-16 10:46:20|412.57|410.17|413.02|410.62|413.02|410.62|412.57|410.17|0
1652697990000|2022-05-16 10:46:30|413.09|410.69|413.02|410.62|413.17|410.77|413.02|410.62|0
1652698000000|2022-05-16 10:46:40|412.8|410.4|412.5|410.1|412.8|410.4|412.5|410.1|0
1652698010000|2022-05-16 10:46:50|412.57|410.17|412.65|410.25|412.72|410.32|412.57|410.17|0
1652698020000|2022-05-16 10:47:00|412.57|410.17|412.57|410.17|412.65|410.25|412.57|410.17|0
1652698030000|2022-05-16 10:47:10|412.65|410.25|412.65|410.25|412.65|410.25|412.65|410.25|0
1652698040000|2022-05-16 10:47:20|412.57|410.17|412.65|410.25|412.65|410.25|412.57|410.17|0
1652698050000|2022-05-16 10:47:30|412.42|410.02|412.42|410.02|412.5|410.1|412.42|410.02|0
1652698060000|2022-05-16 10:47:40|412.57|410.17|412.57|410.17|412.57|410.17|412.57|410.17|0
1652698070000|2022-05-16 10:47:50|412.72|410.32|412.87|410.47|412.87|410.47|412.72|410.32|0
1652698080000|2022-05-16 10:48:00|412.57|410.17|412.57|410.17|412.57|410.17|412.57|410.17|0
1652698090000|2022-05-16 10:48:10|412.13|409.73|412.28|409.88|412.28|409.88|412.13|409.73|0
1652698100000|2022-05-16 10:48:20|412.2|409.8|411.98|409.58|412.2|409.8|411.98|409.58|0
1652698110000|2022-05-16 10:48:30|411.91|409.51|411.83|409.43|411.91|409.51|411.68|409.28|0
1652698120000|2022-05-16 10:48:40|411.98|409.58|411.98|409.58|411.98|409.58|411.98|409.58|0
1652698130000|2022-05-16 10:48:50|412.27|409.87|412.42|410.02|412.42|410.02|412.27|409.87|0
1652698140000|2022-05-16 10:49:00|412.27|409.87|412.27|409.87|412.42|410.02|412.27|409.87|0
1652698150000|2022-05-16 10:49:10|412.42|410.02|412.42|410.02|412.42|410.02|412.42|410.02|0
1652698170000|2022-05-16 10:49:30|412.27|409.87|412.57|410.17|412.57|410.17|412.27|409.87|0
1652698180000|2022-05-16 10:49:40|412.72|410.32|412.5|410.1|412.72|410.32|412.5|410.1|0
1652698190000|2022-05-16 10:49:50|412.72|410.32|412.72|410.32|412.87|410.47|412.72|410.32|0
1652698200000|2022-05-16 10:50:00|412.8|410.4|412.57|410.17|412.8|410.4|412.57|410.17|0
1652698210000|2022-05-16 10:50:10|412.65|410.25|412.87|410.47|412.87|410.47|412.65|410.25|0
1652698220000|2022-05-16 10:50:20|412.72|410.32|412.8|410.4|412.8|410.4|412.57|410.17|0
1652698230000|2022-05-16 10:50:30|412.72|410.32|412.87|410.47|412.87|410.47|412.72|410.32|0
1652698240000|2022-05-16 10:50:40|413.02|410.62|413.02|410.62|413.02|410.62|413.02|410.62|0
1652698250000|2022-05-16 10:50:50|413.09|410.69|413.16|410.76|413.16|410.76|413.02|410.62|0
1652698260000|2022-05-16 10:51:00|413.31|410.91|413.46|411.06|413.46|411.06|413.31|410.91|0
1652698270000|2022-05-16 10:51:10|413.61|411.21|413.91|411.51|413.91|411.51|413.61|411.21|0
1652698280000|2022-05-16 10:51:20|413.98|411.58|414.06|411.66|414.13|411.73|413.98|411.58|0
1652698290000|2022-05-16 10:51:30|413.91|411.51|414.06|411.66|414.06|411.66|413.91|411.51|0
1652698300000|2022-05-16 10:51:40|414.2|411.8|413.91|411.51|414.2|411.8|413.91|411.51|0
1652698310000|2022-05-16 10:51:50|413.98|411.58|414.13|411.73|414.13|411.73|413.98|411.58|0
1652698320000|2022-05-16 10:52:00|414.2|411.8|413.91|411.51|414.2|411.8|413.91|411.51|0
1652698330000|2022-05-16 10:52:10|413.76|411.36|413.76|411.36|413.91|411.51|413.76|411.36|0
1652698340000|2022-05-16 10:52:20|413.98|411.58|413.84|411.44|413.98|411.58|413.84|411.44|0
1652698350000|2022-05-16 10:52:30|413.76|411.36|414.05|411.65|414.2|411.8|413.76|411.36|0
1652698370000|2022-05-16 10:52:50|413.91|411.51|413.91|411.51|414.05|411.65|413.91|411.51|0
1652698380000|2022-05-16 10:53:00|413.61|411.21|413.31|410.91|413.61|411.21|413.31|410.91|0
1652698390000|2022-05-16 10:53:10|413.24|410.84|413.24|410.84|413.24|410.84|413.24|410.84|0
1652698400000|2022-05-16 10:53:20|413.31|410.91|413.61|411.21|413.61|411.21|413.31|410.91|0
1652698410000|2022-05-16 10:53:30|413.46|411.06|413.69|411.29|413.69|411.29|413.46|411.06|0
1652698420000|2022-05-16 10:53:40|413.76|411.36|413.76|411.36|413.83|411.43|413.76|411.36|0
1652698430000|2022-05-16 10:53:50|413.91|411.51|413.91|411.51|413.91|411.51|413.91|411.51|0
1652698440000|2022-05-16 10:54:00|413.76|411.36|413.91|411.51|413.91|411.51|413.76|411.36|0
1652698450000|2022-05-16 10:54:10|414.05|411.65|414.65|412.25|414.65|412.25|414.05|411.65|0
1652698460000|2022-05-16 10:54:20|414.58|412.18|414.5|412.1|414.58|412.18|414.5|412.1|0
1652698470000|2022-05-16 10:54:30|414.43|412.03|414.5|412.1|414.5|412.1|414.35|411.95|0
1652698480000|2022-05-16 10:54:40|414.43|412.03|414.5|412.1|414.5|412.1|414.43|412.03|0
1652698490000|2022-05-16 10:54:50|414.58|412.18|414.5|412.1|414.58|412.18|414.43|412.03|0
1652698500000|2022-05-16 10:55:00|414.65|412.25|414.2|411.8|414.65|412.25|414.2|411.8|0
1652698510000|2022-05-16 10:55:10|413.91|411.51|414.05|411.65|414.05|411.65|413.91|411.51|0
1652698520000|2022-05-16 10:55:20|414.2|411.8|414.2|411.8|414.35|411.95|414.2|411.8|0
1652698530000|2022-05-16 10:55:30|413.91|411.51|413.91|411.51|413.91|411.51|413.91|411.51|0
1652698540000|2022-05-16 10:55:40|413.76|411.36|413.98|411.58|413.98|411.58|413.76|411.36|0
1652698550000|2022-05-16 10:55:50|413.9|411.5|413.61|411.21|413.98|411.58|413.61|411.21|0
1652698560000|2022-05-16 10:56:00|413.31|410.91|413.46|411.06|413.46|411.06|413.31|410.91|0
1652698570000|2022-05-16 10:56:10|413.31|410.91|413.16|410.76|413.31|410.91|413.16|410.76|0
1652698580000|2022-05-16 10:56:20|413.31|410.91|413.31|410.91|413.61|411.21|413.31|410.91|0
1652698590000|2022-05-16 10:56:30|413.16|410.76|413.01|410.61|413.16|410.76|412.79|410.39|0
1652698600000|2022-05-16 10:56:40|412.86|410.46|412.86|410.46|412.94|410.54|412.86|410.46|0
1652698610000|2022-05-16 10:56:50|412.79|410.39|413.16|410.76|413.16|410.76|412.79|410.39|0
1652698620000|2022-05-16 10:57:00|413.46|411.06|413.9|411.5|413.9|411.5|413.46|411.06|0
1652698630000|2022-05-16 10:57:10|413.76|411.36|413.83|411.43|413.83|411.43|413.76|411.36|0
1652698640000|2022-05-16 10:57:20|413.9|411.5|413.9|411.5|414.05|411.65|413.9|411.5|0
1652698650000|2022-05-16 10:57:30|413.98|411.58|413.76|411.36|414.05|411.65|413.76|411.36|0
1652698660000|2022-05-16 10:57:40|413.9|411.5|413.9|411.5|414.05|411.65|413.76|411.36|0
1652698670000|2022-05-16 10:57:50|413.83|411.43|414.2|411.8|414.2|411.8|413.83|411.43|0
1652698680000|2022-05-16 10:58:00|414.05|411.65|413.76|411.36|414.05|411.65|413.76|411.36|0
1652698690000|2022-05-16 10:58:10|413.61|411.21|413.61|411.21|413.61|411.21|413.61|411.21|0
1652698700000|2022-05-16 10:58:20|413.16|410.76|413.09|410.69|413.16|410.76|413.01|410.61|0
1652698710000|2022-05-16 10:58:30|413.01|410.61|413.16|410.76|413.16|410.76|413.01|410.61|0
1652698720000|2022-05-16 10:58:40|412.94|410.54|413.01|410.61|413.24|410.84|412.94|410.54|0
1652698730000|2022-05-16 10:58:50|412.72|410.32|412.86|410.46|412.86|410.46|412.72|410.32|0
1652698740000|2022-05-16 10:59:00|412.79|410.39|413.01|410.61|413.01|410.61|412.79|410.39|0
1652698750000|2022-05-16 10:59:10|412.72|410.32|412.72|410.32|412.72|410.32|412.72|410.32|0
1652698760000|2022-05-16 10:59:20|412.64|410.24|412.57|410.17|412.64|410.24|412.57|410.17|0
1652698770000|2022-05-16 10:59:30|412.5|410.1|412.57|410.17|412.57|410.17|412.5|410.1|0
1652698780000|2022-05-16 10:59:40|412.42|410.02|412.42|410.02|412.42|410.02|412.42|410.02|0
1652698790000|2022-05-16 10:59:50|412.57|410.17|413.9|411.5|413.9|411.5|412.57|410.17|0
1652698800000|2022-05-16 11:00:00|413.46|411.06|413.31|410.91|413.46|411.06|413.31|410.91|0
1652698810000|2022-05-16 11:00:10|413.01|410.61|413.01|410.61|413.01|410.61|413.01|410.61|0
1652698820000|2022-05-16 11:00:20|412.94|410.54|412.86|410.46|412.94|410.54|412.86|410.46|0
1652698830000|2022-05-16 11:00:30|412.79|410.39|412.86|410.46|412.86|410.46|412.79|410.39|0
1652698840000|2022-05-16 11:00:40|412.94|410.54|412.71|410.31|413.01|410.61|412.71|410.31|0
1652698850000|2022-05-16 11:00:50|412.86|410.46|412.86|410.46|412.86|410.46|412.79|410.39|0
1652698860000|2022-05-16 11:01:00|413.31|410.91|413.61|411.21|413.61|411.21|413.31|410.91|0
1652698870000|2022-05-16 11:01:10|413.46|411.06|413.46|411.06|413.46|411.06|413.31|410.91|0
1652698880000|2022-05-16 11:01:20|413.31|410.91|413.16|410.76|413.31|410.91|413.16|410.76|0
1652698890000|2022-05-16 11:01:30|413.31|410.91|413.75|411.35|413.75|411.35|413.31|410.91|0
1652698900000|2022-05-16 11:01:40|413.61|411.21|413.61|411.21|413.75|411.35|413.61|411.21|0
1652698910000|2022-05-16 11:01:50|413.75|411.35|413.9|411.5|414.05|411.65|413.75|411.35|0
1652698920000|2022-05-16 11:02:00|413.75|411.35|413.6|411.2|413.75|411.35|413.6|411.2|0
1652698930000|2022-05-16 11:02:10|413.83|411.43|413.9|411.5|413.9|411.5|413.83|411.43|0
1652698940000|2022-05-16 11:02:20|413.68|411.28|413.6|411.2|413.68|411.28|413.6|411.2|0
1652698950000|2022-05-16 11:02:30|413.75|411.35|413.6|411.2|413.75|411.35|413.6|411.2|0
1652698960000|2022-05-16 11:02:40|413.68|411.28|413.9|411.5|413.9|411.5|413.68|411.28|0
1652698970000|2022-05-16 11:02:50|413.83|411.43|413.6|411.2|413.83|411.43|413.6|411.2|0
1652698980000|2022-05-16 11:03:00|413.75|411.35|413.75|411.35|413.75|411.35|413.75|411.35|0
1652698990000|2022-05-16 11:03:10|413.6|411.2|413.75|411.35|413.75|411.35|413.6|411.2|0
1652699000000|2022-05-16 11:03:20|413.6|411.2|413.6|411.2|413.6|411.2|413.6|411.2|0
1652699010000|2022-05-16 11:03:30|413.68|411.28|413.68|411.28|413.68|411.28|413.68|411.28|0
1652699020000|2022-05-16 11:03:40|413.6|411.2|413.6|411.2|413.6|411.2|413.6|411.2|0
1652699030000|2022-05-16 11:03:50|413.75|411.35|413.75|411.35|413.9|411.5|413.75|411.35|0
1652699040000|2022-05-16 11:04:00|413.6|411.2|413.75|411.35|413.75|411.35|413.6|411.2|0
1652699050000|2022-05-16 11:04:10|413.68|411.28|413.75|411.35|413.75|411.35|413.68|411.28|0
1652699060000|2022-05-16 11:04:20|414.05|411.65|414.05|411.65|414.05|411.65|414.05|411.65|0
1652699070000|2022-05-16 11:04:30|413.9|411.5|413.98|411.58|414.05|411.65|413.9|411.5|0
1652699080000|2022-05-16 11:04:40|413.9|411.5|413.75|411.35|413.9|411.5|413.75|411.35|0
1652699090000|2022-05-16 11:04:50|413.6|411.2|413.6|411.2|413.75|411.35|413.6|411.2|0
1652699100000|2022-05-16 11:05:00|413.9|411.5|413.6|411.2|413.9|411.5|413.6|411.2|0
1652699130000|2022-05-16 11:05:30|413.45|411.05|413.45|411.05|413.45|411.05|413.45|411.05|0
1652699140000|2022-05-16 11:05:40|413.09|410.69|412.86|410.46|413.09|410.69|412.86|410.46|0
1652699150000|2022-05-16 11:05:50|412.71|410.31|412.27|409.87|412.71|410.31|412.27|409.87|0
1652699160000|2022-05-16 11:06:00|412.42|410.02|412.71|410.31|412.71|410.31|412.42|410.02|0
1652699170000|2022-05-16 11:06:10|412.86|410.46|412.64|410.24|412.86|410.46|412.64|410.24|0
1652699180000|2022-05-16 11:06:20|412.42|410.02|412.12|409.72|412.42|410.02|412.12|409.72|0
1652699190000|2022-05-16 11:06:30|412.05|409.65|411.82|409.42|412.05|409.65|411.82|409.42|0
1652699200000|2022-05-16 11:06:40|412.12|409.72|412.56|410.16|412.56|410.16|412.12|409.72|0
1652699210000|2022-05-16 11:06:50|412.71|410.31|412.86|410.46|413.01|410.61|412.71|410.31|0
1652699220000|2022-05-16 11:07:00|412.64|410.24|412.56|410.16|412.64|410.24|412.56|410.16|0
1652699230000|2022-05-16 11:07:10|412.42|410.02|411.82|409.42|412.42|410.02|411.82|409.42|0
1652699240000|2022-05-16 11:07:20|411.9|409.5|411.82|409.42|411.97|409.57|411.82|409.42|0
1652699260000|2022-05-16 11:07:40|411.9|409.5|411.67|409.27|411.9|409.5|411.67|409.27|0
1652699270000|2022-05-16 11:07:50|411.53|409.13|411.67|409.27|411.67|409.27|411.53|409.13|0
1652699280000|2022-05-16 11:08:00|411.6|409.2|411.53|409.13|411.6|409.2|411.53|409.13|0
1652699290000|2022-05-16 11:08:10|411.38|408.98|411.23|408.83|411.38|408.98|411.23|408.83|0
1652699300000|2022-05-16 11:08:20|411.16|408.76|411.08|408.68|411.23|408.83|411.08|408.68|0
1652699310000|2022-05-16 11:08:30|410.79|408.39|410.93|408.53|410.93|408.53|410.79|408.39|0
1652699320000|2022-05-16 11:08:40|411.08|408.68|410.86|408.46|411.08|408.68|410.79|408.39|0
1652699330000|2022-05-16 11:08:50|410.79|408.39|410.64|408.24|410.79|408.39|410.64|408.24|0
1652699340000|2022-05-16 11:09:00|410.79|408.39|411.6|409.2|411.6|409.2|410.79|408.39|0
1652699350000|2022-05-16 11:09:10|411.38|408.98|411.08|408.68|411.38|408.98|411.01|408.61|0
1652699360000|2022-05-16 11:09:20|411.01|408.61|411.38|408.98|411.38|408.98|411.01|408.61|0
1652699370000|2022-05-16 11:09:30|411.45|409.05|411.45|409.05|411.45|409.05|411.45|409.05|0
1652699380000|2022-05-16 11:09:40|411.16|408.76|411.31|408.91|411.31|408.91|411.08|408.68|0
1652699390000|2022-05-16 11:09:50|411.23|408.83|411.23|408.83|411.23|408.83|411.23|408.83|0
1652699400000|2022-05-16 11:10:00|411.38|408.98|411.67|409.27|411.67|409.27|411.38|408.98|0
1652699410000|2022-05-16 11:10:10|411.75|409.35|411.6|409.2|411.82|409.42|411.6|409.2|0
1652699420000|2022-05-16 11:10:20|411.52|409.12|411.52|409.12|411.52|409.12|411.38|408.98|0
1652699430000|2022-05-16 11:10:30|411.38|408.98|411.38|408.98|411.38|408.98|411.38|408.98|0
1652699440000|2022-05-16 11:10:40|411.52|409.12|411.52|409.12|411.52|409.12|411.38|408.98|0
1652699450000|2022-05-16 11:10:50|411.38|408.98|411.38|408.98|411.38|408.98|411.38|408.98|0
1652699460000|2022-05-16 11:11:00|411.52|409.12|411.52|409.12|411.52|409.12|411.52|409.12|0
1652699470000|2022-05-16 11:11:10|411.23|408.83|411.23|408.83|411.23|408.83|411.23|408.83|0
1652699480000|2022-05-16 11:11:20|411.52|409.12|411.38|408.98|411.52|409.12|411.38|408.98|0
1652699490000|2022-05-16 11:11:30|411.45|409.05|411.45|409.05|411.45|409.05|411.45|409.05|0
1652699500000|2022-05-16 11:11:40|411.52|409.12|411.45|409.05|411.52|409.12|411.45|409.05|0
1652699510000|2022-05-16 11:11:50|411.52|409.12|411.52|409.12|411.52|409.12|411.52|409.12|0
1652699520000|2022-05-16 11:12:00|411.38|408.98|411.23|408.83|411.38|408.98|411.23|408.83|0
1652699530000|2022-05-16 11:12:10|410.93|408.53|410.93|408.53|411.08|408.68|410.93|408.53|0
1652699540000|2022-05-16 11:12:20|411.08|408.68|410.78|408.38|411.23|408.83|410.78|408.38|0
1652699560000|2022-05-16 11:12:40|411.08|408.68|411.38|408.98|411.38|408.98|411.08|408.68|0
1652699570000|2022-05-16 11:12:50|411.3|408.9|411.3|408.9|411.3|408.9|411.3|408.9|0
1652699580000|2022-05-16 11:13:00|411.23|408.83|411.08|408.68|411.23|408.83|411.08|408.68|0
1652699600000|2022-05-16 11:13:20|410.93|408.53|411.08|408.68|411.08|408.68|410.93|408.53|0
1652699610000|2022-05-16 11:13:30|411.01|408.61|411.38|408.98|411.38|408.98|411.01|408.61|0
1652699620000|2022-05-16 11:13:40|411.23|408.83|411.3|408.9|411.3|408.9|411.23|408.83|0
1652699630000|2022-05-16 11:13:50|411.52|409.12|411.52|409.12|411.52|409.12|411.37|408.97|0
1652699640000|2022-05-16 11:14:00|411.45|409.05|411.37|408.97|411.45|409.05|411.3|408.9|0
1652699650000|2022-05-16 11:14:10|411.52|409.12|411.37|408.97|411.52|409.12|411.37|408.97|0
1652699660000|2022-05-16 11:14:20|411.45|409.05|411.52|409.12|411.52|409.12|411.45|409.05|0
1652699670000|2022-05-16 11:14:30|411.9|409.5|412.12|409.72|412.12|409.72|411.9|409.5|0
1652699680000|2022-05-16 11:14:40|411.97|409.57|411.82|409.42|411.97|409.57|411.82|409.42|0
1652699690000|2022-05-16 11:14:50|411.97|409.57|411.67|409.27|411.97|409.57|411.67|409.27|0
1652699700000|2022-05-16 11:15:00|411.6|409.2|411.82|409.42|411.82|409.42|411.52|409.12|0
1652699710000|2022-05-16 11:15:10|411.52|409.12|411.45|409.05|411.67|409.27|411.45|409.05|0
1652699720000|2022-05-16 11:15:20|411.52|409.12|411.52|409.12|411.52|409.12|411.45|409.05|0
1652699730000|2022-05-16 11:15:30|411.23|408.83|411.23|408.83|411.23|408.83|411.23|408.83|0
1652699740000|2022-05-16 11:15:40|411.37|408.97|411.52|409.12|411.52|409.12|411.37|408.97|0
1652699750000|2022-05-16 11:15:50|411.67|409.27|411.6|409.2|411.67|409.27|411.6|409.2|0
1652699760000|2022-05-16 11:16:00|411.67|409.27|411.82|409.42|411.97|409.57|411.67|409.27|0
1652699770000|2022-05-16 11:16:10|411.67|409.27|411.37|408.97|411.67|409.27|411.37|408.97|0
1652699780000|2022-05-16 11:16:20|411.6|409.2|411.82|409.42|411.82|409.42|411.52|409.12|0
1652699790000|2022-05-16 11:16:30|411.9|409.5|411.9|409.5|411.9|409.5|411.9|409.5|0
1652699800000|2022-05-16 11:16:40|411.97|409.57|411.97|409.57|411.97|409.57|411.97|409.57|0
1652699810000|2022-05-16 11:16:50|411.82|409.42|411.9|409.5|411.9|409.5|411.82|409.42|0
1652699820000|2022-05-16 11:17:00|412.41|410.01|412.26|409.86|412.56|410.16|412.26|409.86|0
1652699830000|2022-05-16 11:17:10|412.11|409.71|412.41|410.01|412.41|410.01|412.11|409.71|0
1652699840000|2022-05-16 11:17:20|412.26|409.86|412.11|409.71|412.26|409.86|412.11|409.71|0
1652699850000|2022-05-16 11:17:30|412.26|409.86|412.26|409.86|412.26|409.86|412.26|409.86|0
1652699860000|2022-05-16 11:17:40|412.11|409.71|411.89|409.49|412.11|409.71|411.82|409.42|0
1652699870000|2022-05-16 11:17:50|412.26|409.86|412.26|409.86|412.26|409.86|412.26|409.86|0
1652699880000|2022-05-16 11:18:00|412.11|409.71|412.26|409.86|412.26|409.86|412.04|409.64|0
1652699890000|2022-05-16 11:18:10|411.97|409.57|412.11|409.71|412.11|409.71|411.97|409.57|0
1652699900000|2022-05-16 11:18:20|411.97|409.57|411.82|409.42|411.97|409.57|411.82|409.42|0
1652699910000|2022-05-16 11:18:30|411.67|409.27|411.82|409.42|411.82|409.42|411.67|409.27|0
1652699920000|2022-05-16 11:18:40|411.67|409.27|411.89|409.49|411.89|409.49|411.67|409.27|0
1652699930000|2022-05-16 11:18:50|412.11|409.71|411.97|409.57|412.11|409.71|411.97|409.57|0
1652699940000|2022-05-16 11:19:00|411.89|409.49|411.75|409.35|411.89|409.49|411.75|409.35|0
1652699950000|2022-05-16 11:19:10|411.82|409.42|411.82|409.42|411.82|409.42|411.75|409.35|0
1652699960000|2022-05-16 11:19:20|411.97|409.57|411.37|408.97|412.11|409.71|411.37|408.97|0
1652699970000|2022-05-16 11:19:30|411.22|408.82|411.37|408.97|411.37|408.97|411.22|408.82|0
1652699990000|2022-05-16 11:19:50|411.22|408.82|411.37|408.97|411.37|408.97|411.22|408.82|0
1652700000000|2022-05-16 11:20:00|411.3|408.9|410.93|408.53|411.3|408.9|410.93|408.53|0
1652700010000|2022-05-16 11:20:10|411.52|409.12|411.82|409.42|411.82|409.42|411.52|409.12|0
1652700020000|2022-05-16 11:20:20|411.96|409.56|412.11|409.71|412.11|409.71|411.96|409.56|0
1652700030000|2022-05-16 11:20:30|411.96|409.56|411.96|409.56|411.96|409.56|411.89|409.49|0
1652700040000|2022-05-16 11:20:40|412.11|409.71|412.11|409.71|412.11|409.71|412.04|409.64|0
1652700050000|2022-05-16 11:20:50|411.96|409.56|412.04|409.64|412.04|409.64|411.96|409.56|0
1652700060000|2022-05-16 11:21:00|411.82|409.42|411.89|409.49|411.96|409.56|411.82|409.42|0
1652700070000|2022-05-16 11:21:10|411.82|409.42|411.82|409.42|411.82|409.42|411.82|409.42|0
1652700080000|2022-05-16 11:21:20|412.11|409.71|412.71|410.31|412.71|410.31|412.11|409.71|0
1652700090000|2022-05-16 11:21:30|412.63|410.23|412.71|410.31|412.71|410.31|412.63|410.23|0
1652700100000|2022-05-16 11:21:40|412.63|410.23|413|410.6|413|410.6|412.63|410.23|0
1652700110000|2022-05-16 11:21:50|412.85|410.45|412.71|410.31|412.85|410.45|412.56|410.16|0
1652700120000|2022-05-16 11:22:00|412.41|410.01|412.11|409.71|412.41|410.01|412.11|409.71|0
1652700130000|2022-05-16 11:22:10|411.96|409.56|411.82|409.42|411.96|409.56|411.82|409.42|0
1652700140000|2022-05-16 11:22:20|411.89|409.49|411.82|409.42|411.89|409.49|411.82|409.42|0
1652700150000|2022-05-16 11:22:30|411.89|409.49|411.82|409.42|411.89|409.49|411.82|409.42|0
1652700160000|2022-05-16 11:22:40|411.52|409.12|411.52|409.12|411.52|409.12|411.52|409.12|0
1652700170000|2022-05-16 11:22:50|411.67|409.27|411.37|408.97|411.67|409.27|411.37|408.97|0
1652700190000|2022-05-16 11:23:10|411.52|409.12|411.22|408.82|411.52|409.12|411.15|408.75|0
1652700200000|2022-05-16 11:23:20|410.93|408.53|410.93|408.53|410.93|408.53|410.93|408.53|0
1652700210000|2022-05-16 11:23:30|411.07|408.67|410.78|408.38|411.07|408.67|410.78|408.38|0
1652700220000|2022-05-16 11:23:40|410.48|408.08|410.63|408.23|410.63|408.23|410.34|407.94|0
1652700230000|2022-05-16 11:23:50|410.78|408.38|410.93|408.53|410.93|408.53|410.78|408.38|0
1652700240000|2022-05-16 11:24:00|411.07|408.67|411.07|408.67|411.22|408.82|410.93|408.53|0
1652700250000|2022-05-16 11:24:10|411.22|408.82|411.07|408.67|411.22|408.82|411.07|408.67|0
1652700260000|2022-05-16 11:24:20|411.3|408.9|410.93|408.53|411.3|408.9|410.93|408.53|0
1652700270000|2022-05-16 11:24:30|410.86|408.46|410.63|408.23|410.93|408.53|410.63|408.23|0
1652700280000|2022-05-16 11:24:40|410.56|408.16|410.63|408.23|410.63|408.23|410.41|408.01|0
1652700290000|2022-05-16 11:24:50|410.86|408.46|410.93|408.53|410.93|408.53|410.86|408.46|0
1652700300000|2022-05-16 11:25:00|411.07|408.67|411.22|408.82|411.37|408.97|411.07|408.67|0
1652700310000|2022-05-16 11:25:10|411.07|408.67|411.37|408.97|411.37|408.97|410.93|408.53|0
1652700320000|2022-05-16 11:25:20|411.45|409.05|411.67|409.27|411.67|409.27|411.45|409.05|0
1652700330000|2022-05-16 11:25:30|411.6|409.2|411.67|409.27|411.67|409.27|411.52|409.12|0
1652700340000|2022-05-16 11:25:40|411.96|409.56|411.81|409.41|411.96|409.56|411.81|409.41|0
1652700350000|2022-05-16 11:25:50|411.89|409.49|411.89|409.49|411.89|409.49|411.81|409.41|0
1652700360000|2022-05-16 11:26:00|411.81|409.41|411.52|409.12|411.81|409.41|411.52|409.12|0
1652700370000|2022-05-16 11:26:10|411.81|409.41|411.89|409.49|411.89|409.49|411.81|409.41|0
1652700380000|2022-05-16 11:26:20|411.81|409.41|411.89|409.49|411.89|409.49|411.81|409.41|0
1652700390000|2022-05-16 11:26:30|411.96|409.56|411.52|409.12|411.96|409.56|411.52|409.12|0
1652700400000|2022-05-16 11:26:40|411.67|409.27|411.37|408.97|411.67|409.27|411.37|408.97|0
1652700410000|2022-05-16 11:26:50|411.52|409.12|411.52|409.12|411.52|409.12|411.52|409.12|0
1652700420000|2022-05-16 11:27:00|411.37|408.97|411.52|409.12|411.52|409.12|411.37|408.97|0
1652700430000|2022-05-16 11:27:10|411.81|409.41|411.81|409.41|411.89|409.49|411.81|409.41|0
1652700440000|2022-05-16 11:27:20|411.74|409.34|411.81|409.41|411.96|409.56|411.74|409.34|0
1652700450000|2022-05-16 11:27:30|411.96|409.56|412.26|409.86|412.26|409.86|411.96|409.56|0
1652700460000|2022-05-16 11:27:40|412.41|410.01|412.55|410.15|412.55|410.15|412.41|410.01|0
1652700480000|2022-05-16 11:28:00|412.48|410.08|412.63|410.23|412.63|410.23|412.48|410.08|0
1652700490000|2022-05-16 11:28:10|412.55|410.15|412.55|410.15|412.55|410.15|412.55|410.15|0
1652700500000|2022-05-16 11:28:20|412.48|410.08|412.48|410.08|412.55|410.15|412.48|410.08|0
1652700510000|2022-05-16 11:28:30|412.41|410.01|412.48|410.08|412.48|410.08|412.41|410.01|0
1652700520000|2022-05-16 11:28:40|412.55|410.15|412.41|410.01|412.55|410.15|412.41|410.01|0
1652700530000|2022-05-16 11:28:50|412.48|410.08|412.33|409.93|412.48|410.08|412.33|409.93|0
1652700540000|2022-05-16 11:29:00|412.55|410.15|412.55|410.15|412.7|410.3|412.55|410.15|0
1652700550000|2022-05-16 11:29:10|412.7|410.3|413.44|411.04|413.59|411.19|412.7|410.3|0
1652700560000|2022-05-16 11:29:20|413.59|411.19|413.89|411.49|413.89|411.49|413.59|411.19|0
1652700570000|2022-05-16 11:29:30|413.82|411.42|413.59|411.19|413.82|411.42|413.59|411.19|0
1652700580000|2022-05-16 11:29:40|413.52|411.12|413.37|410.97|413.52|411.12|413.37|410.97|0
1652700590000|2022-05-16 11:29:50|413.3|410.9|413.44|411.04|413.44|411.04|413.3|410.9|0
1652700600000|2022-05-16 11:30:00|413.3|410.9|413|410.6|413.3|410.9|413|410.6|0
1652700610000|2022-05-16 11:30:10|413.15|410.75|413|410.6|413.3|410.9|413|410.6|0
1652700620000|2022-05-16 11:30:20|413.15|410.75|413.22|410.82|413.22|410.82|413.15|410.75|0
1652700630000|2022-05-16 11:30:30|413.15|410.75|413.22|410.82|413.22|410.82|413.15|410.75|0
1652700640000|2022-05-16 11:30:40|413.3|410.9|413.52|411.12|413.59|411.19|413.3|410.9|0
1652700650000|2022-05-16 11:30:50|413.37|410.97|413.3|410.9|413.44|411.04|413.3|410.9|0
1652700660000|2022-05-16 11:31:00|413.67|411.27|413.59|411.19|413.67|411.27|413.59|411.19|0
1652700670000|2022-05-16 11:31:10|413.44|411.04|413.74|411.34|413.74|411.34|413.44|411.04|0
1652700680000|2022-05-16 11:31:20|413.59|411.19|413.44|411.04|413.74|411.34|413.44|411.04|0
1652700690000|2022-05-16 11:31:30|413.59|411.19|413.67|411.27|413.67|411.27|413.59|411.19|0
1652700700000|2022-05-16 11:31:40|413.59|411.19|413.44|411.04|413.97|411.57|413.44|411.04|0
1652700710000|2022-05-16 11:31:50|413.37|410.97|413|410.6|413.37|410.97|413|410.6|0
1652700720000|2022-05-16 11:32:00|413.44|411.04|413.74|411.34|413.74|411.34|413.44|411.04|0
1652700730000|2022-05-16 11:32:10|413.59|411.19|413.74|411.34|413.74|411.34|413.44|411.04|0
1652700740000|2022-05-16 11:32:20|413.82|411.42|413.74|411.34|413.82|411.42|413.74|411.34|0
1652700750000|2022-05-16 11:32:30|413.82|411.42|413.82|411.42|413.82|411.42|413.74|411.34|0
1652700760000|2022-05-16 11:32:40|413.44|411.04|413.59|411.19|413.59|411.19|413.44|411.04|0
1652700770000|2022-05-16 11:32:50|413.44|411.04|413.44|411.04|413.44|411.04|413.44|411.04|0
1652700780000|2022-05-16 11:33:00|413.67|411.27|413.59|411.19|413.74|411.34|413.59|411.19|0
1652700790000|2022-05-16 11:33:10|413.74|411.34|413.89|411.49|413.89|411.49|413.74|411.34|0
1652700800000|2022-05-16 11:33:20|414.04|411.64|413.89|411.49|414.04|411.64|413.89|411.49|0
1652700810000|2022-05-16 11:33:30|413.82|411.42|413.97|411.57|413.97|411.57|413.74|411.34|0
1652700820000|2022-05-16 11:33:40|414.04|411.64|414.33|411.93|414.33|411.93|414.04|411.64|0
1652700830000|2022-05-16 11:33:50|414.19|411.79|414.48|412.08|414.48|412.08|414.04|411.64|0
1652700840000|2022-05-16 11:34:00|414.78|412.38|414.33|411.93|414.78|412.38|414.33|411.93|0
1652700850000|2022-05-16 11:34:10|414.48|412.08|414.33|411.93|414.48|412.08|414.33|411.93|0
1652700860000|2022-05-16 11:34:20|414.93|412.53|414.78|412.38|414.93|412.53|414.78|412.38|0
1652700870000|2022-05-16 11:34:30|414.63|412.23|414.63|412.23|414.78|412.38|414.63|412.23|0
1652700880000|2022-05-16 11:34:40|414.78|412.38|414.78|412.38|414.78|412.38|414.78|412.38|0
1652700890000|2022-05-16 11:34:50|414.71|412.31|414.78|412.38|414.78|412.38|414.63|412.23|0
1652700900000|2022-05-16 11:35:00|414.86|412.46|414.78|412.38|414.86|412.46|414.63|412.23|0
1652700910000|2022-05-16 11:35:10|414.93|412.53|414.56|412.16|414.93|412.53|414.48|412.08|0
1652700920000|2022-05-16 11:35:20|414.63|412.23|414.48|412.08|414.63|412.23|414.33|411.93|0
1652700930000|2022-05-16 11:35:30|414.33|411.93|414.48|412.08|414.56|412.16|414.33|411.93|0
1652700940000|2022-05-16 11:35:40|414.33|411.93|414.18|411.78|414.33|411.93|414.18|411.78|0
1652700950000|2022-05-16 11:35:50|414.33|411.93|414.33|411.93|414.33|411.93|414.33|411.93|0
1652700960000|2022-05-16 11:36:00|414.18|411.78|414.18|411.78|414.33|411.93|414.18|411.78|0
1652700970000|2022-05-16 11:36:10|414.33|411.93|414.26|411.86|414.33|411.93|414.26|411.86|0
1652700980000|2022-05-16 11:36:20|414.33|411.93|414.18|411.78|414.33|411.93|414.18|411.78|0
1652701000000|2022-05-16 11:36:40|414.33|411.93|414.18|411.78|414.33|411.93|414.04|411.64|0
1652701010000|2022-05-16 11:36:50|414.04|411.64|414.04|411.64|414.04|411.64|414.04|411.64|0
1652701020000|2022-05-16 11:37:00|414.18|411.78|414.11|411.71|414.18|411.78|414.11|411.71|0
1652701030000|2022-05-16 11:37:10|414.04|411.64|414.18|411.78|414.18|411.78|414.04|411.64|0
1652701040000|2022-05-16 11:37:20|414.11|411.71|414.18|411.78|414.18|411.78|414.11|411.71|0
1652701050000|2022-05-16 11:37:30|413.89|411.49|413.89|411.49|413.89|411.49|413.89|411.49|0
1652701060000|2022-05-16 11:37:40|413.74|411.34|414.04|411.64|414.04|411.64|413.74|411.34|0
1652701080000|2022-05-16 11:38:00|413.96|411.56|413.82|411.42|413.96|411.56|413.82|411.42|0
1652701090000|2022-05-16 11:38:10|414.04|411.64|414.11|411.71|414.11|411.71|413.96|411.56|0
1652701100000|2022-05-16 11:38:20|414.04|411.64|414.04|411.64|414.04|411.64|413.96|411.56|0
1652701110000|2022-05-16 11:38:30|413.89|411.49|413.96|411.56|413.96|411.56|413.89|411.49|0
1652701120000|2022-05-16 11:38:40|414.11|411.71|414.11|411.71|414.11|411.71|414.03|411.63|0
1652701130000|2022-05-16 11:38:50|414.03|411.63|414.03|411.63|414.03|411.63|414.03|411.63|0
1652701150000|2022-05-16 11:39:10|413.96|411.56|413.81|411.41|413.96|411.56|413.81|411.41|0
1652701160000|2022-05-16 11:39:20|413.89|411.49|413.89|411.49|413.89|411.49|413.89|411.49|0
1652701170000|2022-05-16 11:39:30|413.96|411.56|413.89|411.49|413.96|411.56|413.89|411.49|0
1652701180000|2022-05-16 11:39:40|413.81|411.41|413.81|411.41|413.81|411.41|413.74|411.34|0
1652701190000|2022-05-16 11:39:50|414.18|411.78|414.18|411.78|414.18|411.78|414.18|411.78|0
1652701200000|2022-05-16 11:40:00|414.26|411.86|414.33|411.93|414.33|411.93|414.26|411.86|0
1652701210000|2022-05-16 11:40:10|414.18|411.78|414.03|411.63|414.18|411.78|413.96|411.56|0
1652701220000|2022-05-16 11:40:20|414.11|411.71|414.03|411.63|414.11|411.71|414.03|411.63|0
1652701230000|2022-05-16 11:40:30|414.11|411.71|414.18|411.78|414.18|411.78|414.03|411.63|0
1652701240000|2022-05-16 11:40:40|414.11|411.71|414.03|411.63|414.11|411.71|414.03|411.63|0
1652701250000|2022-05-16 11:40:50|413.96|411.56|413.81|411.41|413.96|411.56|413.81|411.41|0
1652701260000|2022-05-16 11:41:00|413.74|411.34|413.29|410.89|413.74|411.34|413.29|410.89|0
1652701270000|2022-05-16 11:41:10|413.22|410.82|413.37|410.97|413.37|410.97|413.14|410.74|0
1652701280000|2022-05-16 11:41:20|413.29|410.89|413.37|410.97|413.44|411.04|413.29|410.89|0
1652701290000|2022-05-16 11:41:30|413.22|410.82|413.29|410.89|413.29|410.89|413.22|410.82|0
1652701300000|2022-05-16 11:41:40|413.59|411.19|413.59|411.19|413.59|411.19|413.59|411.19|0
1652701310000|2022-05-16 11:41:50|413.74|411.34|414.03|411.63|414.03|411.63|413.74|411.34|0
1652701320000|2022-05-16 11:42:00|413.88|411.48|413.88|411.48|413.88|411.48|413.88|411.48|0
1652701330000|2022-05-16 11:42:10|412.99|410.59|412.99|410.59|412.99|410.59|412.85|410.45|0
1652701340000|2022-05-16 11:42:20|412.85|410.45|413.14|410.74|413.14|410.74|412.84|410.44|0
1652701350000|2022-05-16 11:42:30|413.44|411.04|413.44|411.04|413.44|411.04|413.29|410.89|0
1652701360000|2022-05-16 11:42:40|413.74|411.34|413.88|411.48|413.88|411.48|413.74|411.34|0
1652701370000|2022-05-16 11:42:50|413.74|411.34|413.88|411.48|413.88|411.48|413.74|411.34|0
1652701380000|2022-05-16 11:43:00|413.74|411.34|413.74|411.34|413.74|411.34|413.59|411.19|0
1652701390000|2022-05-16 11:43:10|413.59|411.19|413.37|410.97|413.59|411.19|413.29|410.89|0
1652701400000|2022-05-16 11:43:20|413.29|410.89|413.52|411.12|413.52|411.12|413.29|410.89|0
1652701410000|2022-05-16 11:43:30|413.29|410.89|413.14|410.74|413.29|410.89|412.99|410.59|0
1652701420000|2022-05-16 11:43:40|413.07|410.67|412.92|410.52|413.22|410.82|412.92|410.52|0
1652701430000|2022-05-16 11:43:50|412.84|410.44|413.07|410.67|413.07|410.67|412.84|410.44|0
1652701440000|2022-05-16 11:44:00|413.14|410.74|412.99|410.59|413.14|410.74|412.99|410.59|0
1652701450000|2022-05-16 11:44:10|412.92|410.52|412.99|410.59|413.07|410.67|412.84|410.44|0
1652701460000|2022-05-16 11:44:20|413.14|410.74|413.14|410.74|413.14|410.74|413.14|410.74|0
1652701480000|2022-05-16 11:44:40|413.29|410.89|413.29|410.89|413.29|410.89|413.29|410.89|0
1652701490000|2022-05-16 11:44:50|413.22|410.82|412.99|410.59|413.22|410.82|412.99|410.59|0
1652701500000|2022-05-16 11:45:00|412.92|410.52|412.92|410.52|412.92|410.52|412.84|410.44|0
1652701510000|2022-05-16 11:45:10|412.7|410.3|412.77|410.37|412.84|410.44|412.7|410.3|0
1652701520000|2022-05-16 11:45:20|412.84|410.44|412.84|410.44|412.84|410.44|412.84|410.44|0
1652701530000|2022-05-16 11:45:30|412.99|410.59|413.07|410.67|413.07|410.67|412.92|410.52|0
1652701540000|2022-05-16 11:45:40|412.99|410.59|412.84|410.44|412.99|410.59|412.84|410.44|0
1652701550000|2022-05-16 11:45:50|412.92|410.52|412.92|410.52|412.92|410.52|412.92|410.52|0
1652701560000|2022-05-16 11:46:00|412.99|410.59|412.84|410.44|412.99|410.59|412.84|410.44|0
1652701570000|2022-05-16 11:46:10|413.29|410.89|413.22|410.82|413.29|410.89|413.22|410.82|0
1652701580000|2022-05-16 11:46:20|412.99|410.59|413.14|410.74|413.14|410.74|412.99|410.59|0
1652701590000|2022-05-16 11:46:30|413.22|410.82|412.99|410.59|413.22|410.82|412.99|410.59|0
1652701610000|2022-05-16 11:46:50|412.92|410.52|413.14|410.74|413.14|410.74|412.92|410.52|0
1652701620000|2022-05-16 11:47:00|412.99|410.59|413.14|410.74|413.14|410.74|412.99|410.59|0
1652701630000|2022-05-16 11:47:10|412.99|410.59|412.99|410.59|412.99|410.59|412.99|410.59|0
1652701640000|2022-05-16 11:47:20|412.92|410.52|412.69|410.29|412.92|410.52|412.62|410.22|0
1652701650000|2022-05-16 11:47:30|412.84|410.44|412.84|410.44|412.84|410.44|412.84|410.44|0
1652701660000|2022-05-16 11:47:40|412.92|410.52|412.55|410.15|412.92|410.52|412.55|410.15|0
1652701670000|2022-05-16 11:47:50|412.62|410.22|412.62|410.22|412.62|410.22|412.62|410.22|0
1652701680000|2022-05-16 11:48:00|412.84|410.44|412.84|410.44|412.84|410.44|412.84|410.44|0
1652701690000|2022-05-16 11:48:10|412.99|410.59|412.84|410.44|412.99|410.59|412.84|410.44|0
1652701700000|2022-05-16 11:48:20|412.99|410.59|412.69|410.29|413.07|410.67|412.69|410.29|0
1652701710000|2022-05-16 11:48:30|412.84|410.44|412.77|410.37|412.84|410.44|412.77|410.37|0
1652701720000|2022-05-16 11:48:40|412.69|410.29|412.55|410.15|412.69|410.29|412.55|410.15|0
1652701730000|2022-05-16 11:48:50|412.69|410.29|412.69|410.29|412.69|410.29|412.69|410.29|0
1652701740000|2022-05-16 11:49:00|412.4|410|412.55|410.15|412.55|410.15|412.4|410|0
1652701750000|2022-05-16 11:49:10|412.47|410.07|412.47|410.07|412.47|410.07|412.47|410.07|0
1652701760000|2022-05-16 11:49:20|412.4|410|411.66|409.26|412.4|410|411.66|409.26|0
1652701770000|2022-05-16 11:49:30|412.25|409.85|412.1|409.7|412.25|409.85|412.1|409.7|0
1652701780000|2022-05-16 11:49:40|412.18|409.78|412.4|410|412.4|410|412.18|409.78|0
1652701790000|2022-05-16 11:49:50|412.55|410.15|412.54|410.14|412.55|410.15|412.54|410.14|0
1652701800000|2022-05-16 11:50:00|412.69|410.29|412.99|410.59|412.99|410.59|412.69|410.29|0
1652701810000|2022-05-16 11:50:10|413.14|410.74|413.07|410.67|413.29|410.89|413.07|410.67|0
1652701820000|2022-05-16 11:50:20|413.14|410.74|413.29|410.89|413.29|410.89|413.14|410.74|0
1652701830000|2022-05-16 11:50:30|413.14|410.74|413.14|410.74|413.14|410.74|413.14|410.74|0
1652701840000|2022-05-16 11:50:40|413.22|410.82|413.07|410.67|413.22|410.82|412.99|410.59|0
1652701850000|2022-05-16 11:50:50|412.99|410.59|412.99|410.59|412.99|410.59|412.84|410.44|0
1652701860000|2022-05-16 11:51:00|413.14|410.74|413.07|410.67|413.14|410.74|412.84|410.44|0
1652701870000|2022-05-16 11:51:10|412.92|410.52|412.99|410.59|412.99|410.59|412.92|410.52|0
1652701880000|2022-05-16 11:51:20|412.84|410.44|412.84|410.44|412.84|410.44|412.69|410.29|0
1652701890000|2022-05-16 11:51:30|412.99|410.59|412.84|410.44|412.99|410.59|412.69|410.29|0
1652701900000|2022-05-16 11:51:40|412.62|410.22|412.69|410.29|412.69|410.29|412.62|410.22|0
1652701910000|2022-05-16 11:51:50|412.84|410.44|412.77|410.37|412.84|410.44|412.77|410.37|0
1652701920000|2022-05-16 11:52:00|412.99|410.59|412.99|410.59|413.07|410.67|412.99|410.59|0
1652701930000|2022-05-16 11:52:10|412.84|410.44|412.69|410.29|412.84|410.44|412.69|410.29|0
1652701940000|2022-05-16 11:52:20|412.4|410|412.25|409.85|412.4|410|412.25|409.85|0
1652701950000|2022-05-16 11:52:30|412.47|410.07|412.25|409.85|412.47|410.07|412.25|409.85|0
1652701960000|2022-05-16 11:52:40|411.95|409.55|411.95|409.55|411.95|409.55|411.88|409.48|0
1652701970000|2022-05-16 11:52:50|411.88|409.48|411.8|409.4|411.88|409.48|411.8|409.4|0
1652701980000|2022-05-16 11:53:00|411.88|409.48|411.95|409.55|411.95|409.55|411.88|409.48|0
1652701990000|2022-05-16 11:53:10|411.8|409.4|411.8|409.4|411.8|409.4|411.8|409.4|0
1652702000000|2022-05-16 11:53:20|411.88|409.48|411.95|409.55|411.95|409.55|411.88|409.48|0
1652702010000|2022-05-16 11:53:30|412.03|409.63|412.25|409.85|412.25|409.85|412.03|409.63|0
1652702020000|2022-05-16 11:53:40|411.95|409.55|411.95|409.55|411.95|409.55|411.95|409.55|0
1652702030000|2022-05-16 11:53:50|411.8|409.4|411.8|409.4|411.8|409.4|411.8|409.4|0
1652702050000|2022-05-16 11:54:10|411.65|409.25|411.65|409.25|411.65|409.25|411.36|408.96|0
1652702060000|2022-05-16 11:54:20|411.36|408.96|411.21|408.81|411.36|408.96|411.21|408.81|0
1652702070000|2022-05-16 11:54:30|411.06|408.66|411.06|408.66|411.06|408.66|410.99|408.59|0
1652702080000|2022-05-16 11:54:40|410.91|408.51|410.77|408.37|410.91|408.51|410.62|408.22|0
1652702090000|2022-05-16 11:54:50|411.21|408.81|411.43|409.03|411.43|409.03|411.21|408.81|0
1652702100000|2022-05-16 11:55:00|411.29|408.89|411.21|408.81|411.29|408.89|411.21|408.81|0
1652702110000|2022-05-16 11:55:10|411.36|408.96|411.8|409.4|412.1|409.7|411.36|408.96|0
1652702130000|2022-05-16 11:55:30|411.95|409.55|411.95|409.55|411.95|409.55|411.95|409.55|0
1652702140000|2022-05-16 11:55:40|412.25|409.85|412.39|409.99|412.39|409.99|412.25|409.85|0
1652702150000|2022-05-16 11:55:50|412.32|409.92|412.47|410.07|412.47|410.07|412.32|409.92|0
1652702160000|2022-05-16 11:56:00|412.54|410.14|412.54|410.14|412.54|410.14|412.54|410.14|0
1652702170000|2022-05-16 11:56:10|412.62|410.22|412.54|410.14|412.62|410.22|412.54|410.14|0
1652702180000|2022-05-16 11:56:20|412.69|410.29|412.84|410.44|412.84|410.44|412.69|410.29|0
1652702190000|2022-05-16 11:56:30|412.99|410.59|412.84|410.44|412.99|410.59|412.84|410.44|0
1652702200000|2022-05-16 11:56:40|412.69|410.29|412.84|410.44|412.84|410.44|412.69|410.29|0
1652702210000|2022-05-16 11:56:50|412.77|410.37|412.84|410.44|412.84|410.44|412.77|410.37|0
1652702220000|2022-05-16 11:57:00|412.77|410.37|412.69|410.29|412.77|410.37|412.69|410.29|0
1652702230000|2022-05-16 11:57:10|412.62|410.22|412.32|409.92|412.62|410.22|412.32|409.92|0
1652702240000|2022-05-16 11:57:20|412.25|409.85|412.39|409.99|412.54|410.14|412.25|409.85|0
1652702250000|2022-05-16 11:57:30|412.47|410.07|412.39|409.99|412.47|410.07|412.39|409.99|0
1652702260000|2022-05-16 11:57:40|412.24|409.84|411.95|409.55|412.24|409.84|411.95|409.55|0
1652702270000|2022-05-16 11:57:50|411.8|409.4|411.65|409.25|411.8|409.4|411.58|409.18|0
1652702280000|2022-05-16 11:58:00|411.58|409.18|411.36|408.96|411.65|409.25|411.36|408.96|0
1652702290000|2022-05-16 11:58:10|411.43|409.03|411.5|409.1|411.5|409.1|411.43|409.03|0
1652702300000|2022-05-16 11:58:20|411.8|409.4|411.8|409.4|411.8|409.4|411.8|409.4|0
1652702320000|2022-05-16 11:58:40|411.5|409.1|411.65|409.25|411.65|409.25|411.5|409.1|0
1652702330000|2022-05-16 11:58:50|411.5|409.1|411.65|409.25|411.65|409.25|411.5|409.1|0
1652702340000|2022-05-16 11:59:00|411.8|409.4|411.8|409.4|411.8|409.4|411.8|409.4|0
1652702350000|2022-05-16 11:59:10|411.58|409.18|411.58|409.18|411.58|409.18|411.58|409.18|0
1652702370000|2022-05-16 11:59:30|411.8|409.4|411.8|409.4|411.8|409.4|411.8|409.4|0
1652702380000|2022-05-16 11:59:40|411.65|409.25|411.65|409.25|411.65|409.25|411.65|409.25|0
1652702390000|2022-05-16 11:59:50|411.8|409.4|411.65|409.25|411.8|409.4|411.65|409.25|0
1652702400000|2022-05-16 12:00:00|411.35|408.95|411.8|409.4|411.8|409.4|411.35|408.95|0
1652702410000|2022-05-16 12:00:10|411.58|409.18|411.65|409.25|411.65|409.25|411.58|409.18|0
1652702420000|2022-05-16 12:00:20|411.73|409.33|411.73|409.33|411.73|409.33|411.73|409.33|0
1652702430000|2022-05-16 12:00:30|411.65|409.25|411.73|409.33|411.73|409.33|411.65|409.25|0
1652702440000|2022-05-16 12:00:40|411.8|409.4|411.8|409.4|411.8|409.4|411.65|409.25|0
1652702450000|2022-05-16 12:00:50|411.65|409.25|412.54|410.14|412.54|410.14|411.65|409.25|0
1652702460000|2022-05-16 12:01:00|412.17|409.77|413.13|410.73|413.13|410.73|412.17|409.77|0
1652702470000|2022-05-16 12:01:10|412.69|410.29|412.1|409.7|412.69|410.29|412.1|409.7|0
1652702480000|2022-05-16 12:01:20|411.95|409.55|409.73|407.33|411.95|409.55|409.73|407.33|0
1652702490000|2022-05-16 12:01:30|410.02|407.62|410.17|407.77|410.32|407.92|410.02|407.62|0
1652702500000|2022-05-16 12:01:40|410.02|407.62|410.32|407.92|410.32|407.92|410.02|407.62|0
1652702510000|2022-05-16 12:01:50|410.17|407.77|410.25|407.85|410.32|407.92|410.17|407.77|0
1652702520000|2022-05-16 12:02:00|409.73|407.33|409.88|407.48|410.02|407.62|409.73|407.33|0
1652702530000|2022-05-16 12:02:10|410.02|407.62|410.61|408.21|410.61|408.21|410.02|407.62|0
1652702540000|2022-05-16 12:02:20|410.76|408.36|411.5|409.1|411.5|409.1|410.76|408.36|0
1652702550000|2022-05-16 12:02:30|411.21|408.81|411.06|408.66|411.21|408.81|411.06|408.66|0
1652702560000|2022-05-16 12:02:40|411.21|408.81|410.91|408.51|411.21|408.81|410.91|408.51|0
1652702570000|2022-05-16 12:02:50|411.06|408.66|411.28|408.88|411.28|408.88|411.06|408.66|0
1652702580000|2022-05-16 12:03:00|411.35|408.95|412.02|409.62|412.02|409.62|411.35|408.95|0
1652702590000|2022-05-16 12:03:10|412.09|409.69|412.09|409.69|412.09|409.69|411.65|409.25|0
1652702600000|2022-05-16 12:03:20|411.95|409.55|412.09|409.69|412.09|409.69|411.95|409.55|0
1652702610000|2022-05-16 12:03:30|411.8|409.4|411.95|409.55|411.95|409.55|411.8|409.4|0
1652702620000|2022-05-16 12:03:40|411.8|409.4|411.8|409.4|411.8|409.4|411.8|409.4|0
1652702630000|2022-05-16 12:03:50|411.87|409.47|411.87|409.47|411.95|409.55|411.87|409.47|0
1652702640000|2022-05-16 12:04:00|411.8|409.4|412.09|409.69|412.09|409.69|411.8|409.4|0
1652702650000|2022-05-16 12:04:10|412.17|409.77|412.09|409.69|412.24|409.84|411.95|409.55|0
1652702660000|2022-05-16 12:04:20|412.17|409.77|412.09|409.69|412.24|409.84|412.09|409.69|0
1652702670000|2022-05-16 12:04:30|411.95|409.55|412.24|409.84|412.24|409.84|411.95|409.55|0
1652702680000|2022-05-16 12:04:40|412.17|409.77|412.09|409.69|412.17|409.77|412.09|409.69|0
1652702690000|2022-05-16 12:04:50|411.95|409.55|411.95|409.55|411.95|409.55|411.95|409.55|0
1652702700000|2022-05-16 12:05:00|411.8|409.4|411.95|409.55|411.95|409.55|411.8|409.4|0
1652702710000|2022-05-16 12:05:10|411.87|409.47|411.95|409.55|412.02|409.62|411.87|409.47|0
1652702720000|2022-05-16 12:05:20|411.8|409.4|411.95|409.55|411.95|409.55|411.8|409.4|0
1652702730000|2022-05-16 12:05:30|411.87|409.47|411.95|409.55|412.02|409.62|411.87|409.47|0
1652702740000|2022-05-16 12:05:40|412.09|409.69|412.54|410.14|412.54|410.14|412.09|409.69|0
1652702750000|2022-05-16 12:05:50|412.83|410.43|413.13|410.73|413.13|410.73|412.83|410.43|0
1652702760000|2022-05-16 12:06:00|413.06|410.66|413.06|410.66|413.13|410.73|412.98|410.58|0
1652702770000|2022-05-16 12:06:10|412.98|410.58|412.54|410.14|412.98|410.58|412.54|410.14|0
1652702780000|2022-05-16 12:06:20|412.69|410.29|412.98|410.58|412.98|410.58|412.69|410.29|0
1652702790000|2022-05-16 12:06:30|413.28|410.88|413.28|410.88|413.28|410.88|413.28|410.88|0
1652702800000|2022-05-16 12:06:40|413.43|411.03|413.28|410.88|413.43|411.03|413.28|410.88|0
1652702810000|2022-05-16 12:06:50|413.13|410.73|413.13|410.73|413.13|410.73|412.98|410.58|0
1652702820000|2022-05-16 12:07:00|413.06|410.66|412.98|410.58|413.13|410.73|412.98|410.58|0
1652702830000|2022-05-16 12:07:10|413.13|410.73|413.06|410.66|413.13|410.73|413.06|410.66|0
1652702840000|2022-05-16 12:07:20|413.73|411.33|413.73|411.33|413.73|411.33|413.73|411.33|0
1652702850000|2022-05-16 12:07:30|413.58|411.18|413.58|411.18|413.58|411.18|413.58|411.18|0
1652702860000|2022-05-16 12:07:40|413.73|411.33|413.73|411.33|413.73|411.33|413.73|411.33|0
1652702870000|2022-05-16 12:07:50|413.58|411.18|413.43|411.03|413.58|411.18|413.43|411.03|0
1652702880000|2022-05-16 12:08:00|413.36|410.96|413.13|410.73|413.43|411.03|413.13|410.73|0
1652702890000|2022-05-16 12:08:10|413.21|410.81|413.13|410.73|413.21|410.81|413.13|410.73|0
1652702900000|2022-05-16 12:08:20|413.06|410.66|412.69|410.29|413.06|410.66|412.69|410.29|0
1652702910000|2022-05-16 12:08:30|412.83|410.43|413.43|411.03|413.43|411.03|412.83|410.43|0
1652702920000|2022-05-16 12:08:40|413.58|411.18|413.58|411.18|413.58|411.18|413.58|411.18|0
1652702930000|2022-05-16 12:08:50|413.43|411.03|413.28|410.88|413.43|411.03|413.28|410.88|0
1652702940000|2022-05-16 12:09:00|413.13|410.73|413.06|410.66|413.13|410.73|412.98|410.58|0
1652702950000|2022-05-16 12:09:10|412.98|410.58|412.98|410.58|412.98|410.58|412.83|410.43|0
1652702960000|2022-05-16 12:09:20|412.83|410.43|412.76|410.36|412.83|410.43|412.76|410.36|0
1652702970000|2022-05-16 12:09:30|412.68|410.28|412.39|409.99|412.68|410.28|412.39|409.99|0
1652702980000|2022-05-16 12:09:40|412.47|410.07|412.54|410.14|412.54|410.14|412.47|410.07|0
1652702990000|2022-05-16 12:09:50|412.47|410.07|412.54|410.14|412.54|410.14|412.09|409.69|0
1652703000000|2022-05-16 12:10:00|412.68|410.28|412.76|410.36|412.83|410.43|412.68|410.28|0
1652703010000|2022-05-16 12:10:10|412.83|410.43|412.83|410.43|412.83|410.43|412.68|410.28|0
1652703020000|2022-05-16 12:10:20|412.68|410.28|412.83|410.43|412.83|410.43|412.68|410.28|0
1652703030000|2022-05-16 12:10:30|413.06|410.66|412.83|410.43|413.06|410.66|412.76|410.36|0
1652703040000|2022-05-16 12:10:40|412.54|410.14|412.39|409.99|412.68|410.28|412.39|409.99|0
1652703050000|2022-05-16 12:10:50|412.09|409.69|411.94|409.54|412.09|409.69|411.94|409.54|0
1652703060000|2022-05-16 12:11:00|412.24|409.84|412.24|409.84|412.24|409.84|412.24|409.84|0
1652703070000|2022-05-16 12:11:10|412.39|409.99|412.46|410.06|412.54|410.14|412.39|409.99|0
1652703080000|2022-05-16 12:11:20|412.39|409.99|412.54|410.14|412.54|410.14|412.39|409.99|0
1652703090000|2022-05-16 12:11:30|412.09|409.69|411.94|409.54|412.09|409.69|411.94|409.54|0
1652703100000|2022-05-16 12:11:40|411.87|409.47|412.09|409.69|412.09|409.69|411.87|409.47|0
1652703110000|2022-05-16 12:11:50|412.02|409.62|411.94|409.54|412.09|409.69|411.94|409.54|0
1652703120000|2022-05-16 12:12:00|411.79|409.39|411.94|409.54|411.94|409.54|411.79|409.39|0
1652703130000|2022-05-16 12:12:10|412.02|409.62|411.94|409.54|412.02|409.62|411.94|409.54|0
1652703140000|2022-05-16 12:12:20|412.09|409.69|412.02|409.62|412.09|409.69|412.02|409.62|0
1652703150000|2022-05-16 12:12:30|412.24|409.84|412.24|409.84|412.24|409.84|412.09|409.69|0
1652703160000|2022-05-16 12:12:40|412.32|409.92|411.94|409.54|412.32|409.92|411.94|409.54|0
1652703170000|2022-05-16 12:12:50|411.79|409.39|411.79|409.39|411.79|409.39|411.57|409.17|0
1652703180000|2022-05-16 12:13:00|411.94|409.54|412.09|409.69|412.09|409.69|411.94|409.54|0
1652703190000|2022-05-16 12:13:10|412.17|409.77|411.05|408.65|412.17|409.77|411.05|408.65|0
1652703200000|2022-05-16 12:13:20|410.76|408.36|410.76|408.36|410.91|408.51|410.76|408.36|0
1652703210000|2022-05-16 12:13:30|411.05|408.65|410.91|408.51|411.05|408.65|410.91|408.51|0
1652703220000|2022-05-16 12:13:40|410.9|408.5|410.9|408.5|411.05|408.65|410.9|408.5|0
1652703230000|2022-05-16 12:13:50|410.76|408.36|410.76|408.36|410.76|408.36|410.61|408.21|0
1652703240000|2022-05-16 12:14:00|410.9|408.5|410.17|407.77|410.9|408.5|410.17|407.77|0
1652703250000|2022-05-16 12:14:10|410.31|407.91|409.87|407.47|410.31|407.91|409.8|407.4|0
1652703260000|2022-05-16 12:14:20|409.95|407.55|410.02|407.62|410.02|407.62|409.87|407.47|0
1652703270000|2022-05-16 12:14:30|409.87|407.47|409.87|407.47|409.87|407.47|409.87|407.47|0
1652703280000|2022-05-16 12:14:40|409.72|407.32|409.95|407.55|410.02|407.62|409.72|407.32|0
1652703290000|2022-05-16 12:14:50|409.87|407.47|410.09|407.69|410.09|407.69|409.87|407.47|0
1652703300000|2022-05-16 12:15:00|410.02|407.62|409.87|407.47|410.02|407.62|409.87|407.47|0
1652703310000|2022-05-16 12:15:10|409.72|407.32|409.43|407.03|409.72|407.32|409.43|407.03|0
1652703320000|2022-05-16 12:15:20|409.57|407.17|409.87|407.47|409.87|407.47|409.57|407.17|0
1652703330000|2022-05-16 12:15:30|410.02|407.62|410.02|407.62|410.39|407.99|410.02|407.62|0
1652703340000|2022-05-16 12:15:40|409.87|407.47|409.95|407.55|410.02|407.62|409.87|407.47|0
1652703350000|2022-05-16 12:15:50|410.02|407.62|410.31|407.91|410.31|407.91|410.02|407.62|0
1652703360000|2022-05-16 12:16:00|410.16|407.76|410.31|407.91|410.39|407.99|410.16|407.76|0
1652703370000|2022-05-16 12:16:10|410.16|407.76|410.16|407.76|410.16|407.76|410.16|407.76|0
1652703380000|2022-05-16 12:16:20|410.31|407.91|410.31|407.91|410.31|407.91|410.31|407.91|0
1652703390000|2022-05-16 12:16:30|410.16|407.76|410.46|408.06|410.46|408.06|410.16|407.76|0
1652703400000|2022-05-16 12:16:40|410.31|407.91|410.31|407.91|410.31|407.91|410.31|407.91|0
1652703410000|2022-05-16 12:16:50|410.16|407.76|410.09|407.69|410.16|407.76|410.09|407.69|0
1652703420000|2022-05-16 12:17:00|410.02|407.62|409.72|407.32|410.02|407.62|409.72|407.32|0
1652703430000|2022-05-16 12:17:10|409.87|407.47|409.87|407.47|409.87|407.47|409.72|407.32|0
1652703440000|2022-05-16 12:17:20|409.72|407.32|409.87|407.47|409.87|407.47|409.72|407.32|0
1652703450000|2022-05-16 12:17:30|409.57|407.17|409.72|407.32|409.87|407.47|409.57|407.17|0
1652703460000|2022-05-16 12:17:40|409.8|407.4|410.02|407.62|410.02|407.62|409.8|407.4|0
1652703470000|2022-05-16 12:17:50|410.16|407.76|410.16|407.76|410.31|407.91|410.16|407.76|0
1652703480000|2022-05-16 12:18:00|410.31|407.91|409.95|407.55|410.31|407.91|409.87|407.47|0
1652703490000|2022-05-16 12:18:10|410.16|407.76|410.16|407.76|410.16|407.76|410.16|407.76|0
1652703500000|2022-05-16 12:18:20|409.87|407.47|409.8|407.4|409.87|407.47|409.8|407.4|0
1652703510000|2022-05-16 12:18:30|409.72|407.32|409.57|407.17|409.72|407.32|409.57|407.17|0
1652703520000|2022-05-16 12:18:40|409.87|407.47|409.72|407.32|409.87|407.47|409.72|407.32|0
1652703530000|2022-05-16 12:18:50|409.87|407.47|410.02|407.62|410.02|407.62|409.87|407.47|0
1652703540000|2022-05-16 12:19:00|409.87|407.47|409.87|407.47|410.02|407.62|409.87|407.47|0
1652703550000|2022-05-16 12:19:10|410.02|407.62|409.65|407.25|410.02|407.62|409.65|407.25|0
1652703560000|2022-05-16 12:19:20|409.57|407.17|409.65|407.25|409.65|407.25|409.57|407.17|0
1652703570000|2022-05-16 12:19:30|409.42|407.02|408.83|406.43|409.42|407.02|408.83|406.43|0
1652703580000|2022-05-16 12:19:40|408.54|406.14|408.83|406.43|408.83|406.43|408.54|406.14|0
1652703590000|2022-05-16 12:19:50|408.91|406.51|409.13|406.73|409.13|406.73|408.91|406.51|0
1652703600000|2022-05-16 12:20:00|408.83|406.43|408.76|406.36|408.83|406.43|408.54|406.14|0
1652703610000|2022-05-16 12:20:10|408.54|406.14|408.62|406.22|408.69|406.29|408.54|406.14|0
1652703620000|2022-05-16 12:20:20|408.69|406.29|408.98|406.58|408.98|406.58|408.69|406.29|0
1652703630000|2022-05-16 12:20:30|408.83|406.43|408.83|406.43|408.91|406.51|408.83|406.43|0
1652703640000|2022-05-16 12:20:40|408.91|406.51|408.76|406.36|408.91|406.51|408.76|406.36|0
1652703650000|2022-05-16 12:20:50|408.69|406.29|408.54|406.14|408.69|406.29|408.54|406.14|0
1652703660000|2022-05-16 12:21:00|408.24|405.84|408.24|405.84|408.39|405.99|408.24|405.84|0
1652703670000|2022-05-16 12:21:10|408.39|405.99|408.39|405.99|408.39|405.99|408.24|405.84|0
1652703680000|2022-05-16 12:21:20|408.54|406.14|408.24|405.84|408.54|406.14|408.24|405.84|0
1652703690000|2022-05-16 12:21:30|408.39|405.99|408.39|405.99|408.54|406.14|408.32|405.92|0
1652703700000|2022-05-16 12:21:40|408.54|406.14|408.39|405.99|408.54|406.14|408.39|405.99|0
1652703710000|2022-05-16 12:21:50|408.54|406.14|408.32|405.92|408.54|406.14|408.32|405.92|0
1652703720000|2022-05-16 12:22:00|408.24|405.84|408.54|406.14|408.54|406.14|408.24|405.84|0
1652703730000|2022-05-16 12:22:10|408.39|405.99|408.54|406.14|408.54|406.14|408.39|405.99|0
1652703740000|2022-05-16 12:22:20|408.69|406.29|408.54|406.14|408.69|406.29|408.54|406.14|0
1652703750000|2022-05-16 12:22:30|408.39|405.99|407.65|405.25|408.39|405.99|407.65|405.25|0
1652703760000|2022-05-16 12:22:40|407.8|405.4|407.8|405.4|407.8|405.4|407.65|405.25|0
1652703770000|2022-05-16 12:22:50|407.51|405.11|407.51|405.11|407.51|405.11|407.36|404.96|0
1652703780000|2022-05-16 12:23:00|407.29|404.89|407.36|404.96|407.36|404.96|407.21|404.81|0
1652703790000|2022-05-16 12:23:10|407.07|404.67|407|404.6|407.07|404.67|407|404.6|0
1652703800000|2022-05-16 12:23:20|407.21|404.81|407.29|404.89|407.29|404.89|407.21|404.81|0
1652703810000|2022-05-16 12:23:30|407.21|404.81|407.07|404.67|407.21|404.81|407.07|404.67|0
1652703820000|2022-05-16 12:23:40|406.77|404.37|406.77|404.37|406.77|404.37|406.7|404.3|0
1652703830000|2022-05-16 12:23:50|406.62|404.22|406.62|404.22|406.62|404.22|406.62|404.22|0
1652703840000|2022-05-16 12:24:00|406.55|404.15|406.77|404.37|406.77|404.37|406.55|404.15|0
1652703850000|2022-05-16 12:24:10|406.92|404.52|406.92|404.52|406.92|404.52|406.77|404.37|0
1652703860000|2022-05-16 12:24:20|406.77|404.37|406.77|404.37|406.77|404.37|406.77|404.37|0
1652703870000|2022-05-16 12:24:30|406.62|404.22|406.62|404.22|406.62|404.22|406.48|404.08|0
1652703880000|2022-05-16 12:24:40|406.48|404.08|406.62|404.22|406.62|404.22|406.48|404.08|0
1652703890000|2022-05-16 12:24:50|406.48|404.08|406.48|404.08|406.48|404.08|406.48|404.08|0
1652703900000|2022-05-16 12:25:00|406.7|404.3|406.92|404.52|406.92|404.52|406.7|404.3|0
1652703910000|2022-05-16 12:25:10|407.06|404.66|407.06|404.66|407.06|404.66|406.92|404.52|0
1652703920000|2022-05-16 12:25:20|406.77|404.37|406.77|404.37|406.77|404.37|406.62|404.22|0
1652703930000|2022-05-16 12:25:30|406.85|404.45|407.21|404.81|407.21|404.81|406.85|404.45|0
1652703940000|2022-05-16 12:25:40|407.06|404.66|407.21|404.81|407.21|404.81|407.06|404.66|0
1652703950000|2022-05-16 12:25:50|407.36|404.96|407.36|404.96|407.51|405.11|407.21|404.81|0
1652703960000|2022-05-16 12:26:00|407.21|404.81|406.99|404.59|407.21|404.81|406.92|404.52|0
1652703970000|2022-05-16 12:26:10|407.36|404.96|408.02|405.62|408.09|405.69|407.36|404.96|0
1652703980000|2022-05-16 12:26:20|408.09|405.69|408.02|405.62|408.09|405.69|408.02|405.62|0
1652703990000|2022-05-16 12:26:30|407.95|405.55|410.25|407.85|410.25|407.85|407.95|405.55|0
1652704000000|2022-05-16 12:26:40|409.2|406.8|407.7|405.3|409.2|406.8|407.7|405.3|0
1652704010000|2022-05-16 12:26:50|407.56|405.16|407.26|404.86|407.56|405.16|407.26|404.86|0
1652704020000|2022-05-16 12:27:00|407.34|404.94|407.56|405.16|407.56|405.16|407.34|404.94|0
1652704030000|2022-05-16 12:27:10|407.26|404.86|406.97|404.57|407.26|404.86|406.97|404.57|0
1652704040000|2022-05-16 12:27:20|406.82|404.42|407.11|404.71|407.11|404.71|406.82|404.42|0
1652704050000|2022-05-16 12:27:30|407.04|404.64|407.11|404.71|407.11|404.71|406.97|404.57|0
1652704060000|2022-05-16 12:27:40|406.97|404.57|406.97|404.57|406.97|404.57|406.97|404.57|0
1652704080000|2022-05-16 12:28:00|407.04|404.64|406.97|404.57|407.11|404.71|406.97|404.57|0
1652704090000|2022-05-16 12:28:10|407.11|404.71|406.67|404.27|407.11|404.71|406.67|404.27|0
1652704100000|2022-05-16 12:28:20|406.75|404.35|406.67|404.27|406.75|404.35|406.67|404.27|0
1652704110000|2022-05-16 12:28:30|406.6|404.2|406.31|403.91|406.6|404.2|406.31|403.91|0
1652704120000|2022-05-16 12:28:40|406.23|403.83|404.88|402.48|406.23|403.83|404.88|402.48|0
1652704130000|2022-05-16 12:28:50|404.44|402.04|404.44|402.04|404.44|402.04|404.44|402.04|0
1652704140000|2022-05-16 12:29:00|404.59|402.19|404.74|402.34|404.74|402.34|404.59|402.19|0
1652704150000|2022-05-16 12:29:10|404.96|402.56|404.74|402.34|404.96|402.56|404.74|402.34|0
1652704160000|2022-05-16 12:29:20|404.59|402.19|404.59|402.19|404.59|402.19|404.59|402.19|0
1652704170000|2022-05-16 12:29:30|404.74|402.34|404.74|402.34|404.74|402.34|404.74|402.34|0
1652704180000|2022-05-16 12:29:40|404.81|402.41|404.44|402.04|404.81|402.41|404.44|402.04|0
1652704190000|2022-05-16 12:29:50|404.81|402.41|404.88|402.48|404.88|402.48|404.81|402.41|0
1652704200000|2022-05-16 12:30:00|404.74|402.34|405.18|402.78|405.18|402.78|404.59|402.19|0
1652704210000|2022-05-16 12:30:10|405.25|402.85|405.47|403.07|405.47|403.07|405.25|402.85|0
1652704220000|2022-05-16 12:30:20|405.62|403.22|405.18|402.78|405.62|403.22|405.18|402.78|0
1652704230000|2022-05-16 12:30:30|405.03|402.63|404.88|402.48|405.03|402.63|404.88|402.48|0
1652704240000|2022-05-16 12:30:40|404.96|402.56|405.18|402.78|405.18|402.78|404.88|402.48|0
1652704250000|2022-05-16 12:30:50|405.25|402.85|405.47|403.07|405.55|403.15|405.25|402.85|0
1652704260000|2022-05-16 12:31:00|405.91|403.51|405.91|403.51|406.06|403.66|405.91|403.51|0
1652704270000|2022-05-16 12:31:10|405.99|403.59|405.91|403.51|405.99|403.59|405.77|403.37|0
1652704280000|2022-05-16 12:31:20|405.77|403.37|405.77|403.37|405.77|403.37|405.69|403.29|0
1652704290000|2022-05-16 12:31:30|405.76|403.36|405.76|403.36|405.91|403.51|405.76|403.36|0
1652704300000|2022-05-16 12:31:40|405.91|403.51|405.91|403.51|405.91|403.51|405.76|403.36|0
1652704310000|2022-05-16 12:31:50|405.84|403.44|405.91|403.51|405.91|403.51|405.84|403.44|0
1652704320000|2022-05-16 12:32:00|406.21|403.81|406.35|403.95|406.35|403.95|406.21|403.81|0
1652704330000|2022-05-16 12:32:10|406.21|403.81|406.21|403.81|406.21|403.81|406.21|403.81|0
1652704340000|2022-05-16 12:32:20|406.28|403.88|406.14|403.74|406.28|403.88|406.14|403.74|0
1652704350000|2022-05-16 12:32:30|406.06|403.66|406.06|403.66|406.21|403.81|406.06|403.66|0
1652704360000|2022-05-16 12:32:40|405.91|403.51|405.76|403.36|405.91|403.51|405.76|403.36|0
1652704370000|2022-05-16 12:32:50|405.47|403.07|404.73|402.33|405.47|403.07|404.73|402.33|0
1652704380000|2022-05-16 12:33:00|404.59|402.19|404.88|402.48|404.88|402.48|404.59|402.19|0
1652704390000|2022-05-16 12:33:10|404.73|402.33|404.52|402.12|404.73|402.33|404.52|402.12|0
1652704400000|2022-05-16 12:33:20|404.29|401.89|403.71|401.31|404.29|401.89|403.71|401.31|0
1652704410000|2022-05-16 12:33:30|404|401.6|403.27|400.87|404|401.6|403.27|400.87|0
1652704420000|2022-05-16 12:33:40|402.83|400.43|401.22|398.82|402.83|400.43|401.22|398.82|0
1652704430000|2022-05-16 12:33:50|401.95|399.55|401.8|399.4|401.95|399.55|401.8|399.4|0
1652704440000|2022-05-16 12:34:00|401.66|399.26|402.72|400.32|403.01|400.61|401.66|399.26|0
1652704450000|2022-05-16 12:34:10|402.48|400.08|403.06|400.66|403.06|400.66|402.48|400.08|0
1652704460000|2022-05-16 12:34:20|402.62|400.22|402.62|400.22|402.62|400.22|402.48|400.08|0
1652704470000|2022-05-16 12:34:30|402.77|400.37|402.19|399.79|402.77|400.37|402.19|399.79|0
1652704480000|2022-05-16 12:34:40|401.75|399.35|401.6|399.2|401.89|399.49|401.46|399.06|0
1652704490000|2022-05-16 12:34:50|402.04|399.64|401.6|399.2|402.04|399.64|401.6|399.2|0
1652704500000|2022-05-16 12:35:00|401.46|399.06|401.6|399.2|401.89|399.49|401.46|399.06|0
1652704510000|2022-05-16 12:35:10|401.68|399.28|401.6|399.2|401.68|399.28|401.6|399.2|0
1652704520000|2022-05-16 12:35:20|401.16|398.76|401.45|399.05|401.45|399.05|401.16|398.76|0
1652704530000|2022-05-16 12:35:30|401.31|398.91|401.02|398.62|401.31|398.91|401.02|398.62|0
1652704540000|2022-05-16 12:35:40|400.87|398.47|400.87|398.47|401.02|398.62|400.87|398.47|0
1652704560000|2022-05-16 12:36:00|401.02|398.62|401.45|399.05|401.45|399.05|401.02|398.62|0
1652704570000|2022-05-16 12:36:10|401.6|399.2|401.89|399.49|401.89|399.49|401.6|399.2|0
1652704580000|2022-05-16 12:36:20|402.18|399.78|402.48|400.08|402.62|400.22|402.18|399.78|0
1652704590000|2022-05-16 12:36:30|402.92|400.52|402.77|400.37|402.92|400.52|402.77|400.37|0
1652704600000|2022-05-16 12:36:40|402.92|400.52|403.21|400.81|403.28|400.88|402.92|400.52|0
1652704610000|2022-05-16 12:36:50|403.06|400.66|402.92|400.52|403.06|400.66|402.92|400.52|0
1652704620000|2022-05-16 12:37:00|402.77|400.37|402.92|400.52|402.92|400.52|402.77|400.37|0
1652704630000|2022-05-16 12:37:10|402.77|400.37|403.06|400.66|403.06|400.66|402.77|400.37|0
1652704640000|2022-05-16 12:37:20|403.5|401.1|403.35|400.95|403.5|401.1|403.21|400.81|0
1652704650000|2022-05-16 12:37:30|403.43|401.03|403.5|401.1|403.5|401.1|403.35|400.95|0
1652704660000|2022-05-16 12:37:40|403.35|400.95|403.21|400.81|403.5|401.1|403.21|400.81|0
1652704670000|2022-05-16 12:37:50|403.06|400.66|403.06|400.66|403.21|400.81|403.06|400.66|0
1652704680000|2022-05-16 12:38:00|402.92|400.52|402.92|400.52|403.06|400.66|402.92|400.52|0
1652704690000|2022-05-16 12:38:10|402.99|400.59|402.92|400.52|402.99|400.59|402.77|400.37|0
1652704700000|2022-05-16 12:38:20|403.06|400.66|403.06|400.66|403.21|400.81|403.06|400.66|0
1652704710000|2022-05-16 12:38:30|403.21|400.81|403.35|400.95|403.35|400.95|403.21|400.81|0
1652704720000|2022-05-16 12:38:40|403.06|400.66|403.06|400.66|403.06|400.66|403.06|400.66|0
1652704730000|2022-05-16 12:38:50|402.92|400.52|402.48|400.08|402.92|400.52|402.48|400.08|0
1652704740000|2022-05-16 12:39:00|402.62|400.22|403.06|400.66|403.06|400.66|402.62|400.22|0
1652704750000|2022-05-16 12:39:10|402.91|400.51|402.91|400.51|402.91|400.51|402.84|400.44|0
1652704760000|2022-05-16 12:39:20|402.62|400.22|402.62|400.22|402.62|400.22|402.62|400.22|0
1652704770000|2022-05-16 12:39:30|402.77|400.37|402.48|400.08|402.77|400.37|402.48|400.08|0
1652704780000|2022-05-16 12:39:40|402.62|400.22|402.62|400.22|402.62|400.22|402.48|400.08|0
1652704790000|2022-05-16 12:39:50|402.48|400.08|402.62|400.22|402.62|400.22|402.48|400.08|0
1652704800000|2022-05-16 12:40:00|402.55|400.15|402.77|400.37|402.77|400.37|402.55|400.15|0
1652704810000|2022-05-16 12:40:10|402.91|400.51|402.91|400.51|402.91|400.51|402.91|400.51|0
1652704820000|2022-05-16 12:40:20|403.14|400.74|402.91|400.51|403.14|400.74|402.91|400.51|0
1652704830000|2022-05-16 12:40:30|403.21|400.81|403.35|400.95|403.35|400.95|403.21|400.81|0
1652704840000|2022-05-16 12:40:40|403.5|401.1|403.94|401.54|403.94|401.54|403.43|401.03|0
1652704850000|2022-05-16 12:40:50|403.79|401.39|404.38|401.98|404.38|401.98|403.79|401.39|0
1652704860000|2022-05-16 12:41:00|404.67|402.27|405.26|402.86|405.26|402.86|404.67|402.27|0
1652704870000|2022-05-16 12:41:10|405.11|402.71|404.82|402.42|405.11|402.71|404.82|402.42|0
1652704880000|2022-05-16 12:41:20|404.67|402.27|404.67|402.27|404.67|402.27|404.67|402.27|0
1652704890000|2022-05-16 12:41:30|404.82|402.42|404.75|402.35|404.82|402.42|404.53|402.13|0
1652704900000|2022-05-16 12:41:40|404.82|402.42|404.53|402.13|404.82|402.42|404.53|402.13|0
1652704910000|2022-05-16 12:41:50|404.38|401.98|404.82|402.42|404.82|402.42|404.38|401.98|0
1652704920000|2022-05-16 12:42:00|404.67|402.27|404.67|402.27|404.82|402.42|404.67|402.27|0
1652704930000|2022-05-16 12:42:10|404.53|402.13|404.23|401.83|404.53|402.13|404.23|401.83|0
1652704940000|2022-05-16 12:42:20|404.38|401.98|404.23|401.83|404.38|401.98|404.09|401.69|0
1652704950000|2022-05-16 12:42:30|404.09|401.69|403.94|401.54|404.09|401.69|403.94|401.54|0
1652704960000|2022-05-16 12:42:40|404.31|401.91|404.53|402.13|404.53|402.13|404.31|401.91|0
1652704970000|2022-05-16 12:42:50|404.6|402.2|404.67|402.27|404.67|402.27|404.53|402.13|0
1652704980000|2022-05-16 12:43:00|404.82|402.42|404.82|402.42|404.82|402.42|404.82|402.42|0
1652704990000|2022-05-16 12:43:10|404.53|402.13|404.67|402.27|404.82|402.42|404.38|401.98|0
1652705000000|2022-05-16 12:43:20|404.52|402.12|404.6|402.2|404.82|402.42|404.52|402.12|0
1652705010000|2022-05-16 12:43:30|404.52|402.12|404.23|401.83|404.52|402.12|404.23|401.83|0
1652705020000|2022-05-16 12:43:40|404.08|401.68|404.08|401.68|404.08|401.68|404.08|401.68|0
1652705030000|2022-05-16 12:43:50|404.01|401.61|404.23|401.83|404.23|401.83|403.94|401.54|0
1652705040000|2022-05-16 12:44:00|404.38|401.98|404.23|401.83|404.38|401.98|404.23|401.83|0
1652705050000|2022-05-16 12:44:10|404.08|401.68|404.23|401.83|404.31|401.91|404.08|401.68|0
1652705060000|2022-05-16 12:44:20|404.08|401.68|404.38|401.98|404.38|401.98|404.08|401.68|0
1652705070000|2022-05-16 12:44:30|404.52|402.12|404.89|402.49|404.89|402.49|404.52|402.12|0
1652705080000|2022-05-16 12:44:40|404.96|402.56|404.96|402.56|405.11|402.71|404.96|402.56|0
1652705100000|2022-05-16 12:45:00|404.89|402.49|404.82|402.42|404.89|402.49|404.82|402.42|0
1652705110000|2022-05-16 12:45:10|404.89|402.49|404.96|402.56|404.96|402.56|404.89|402.49|0
1652705120000|2022-05-16 12:45:20|404.89|402.49|405.11|402.71|405.11|402.71|404.89|402.49|0
1652705130000|2022-05-16 12:45:30|405.26|402.86|405.26|402.86|405.55|403.15|405.26|402.86|0
1652705140000|2022-05-16 12:45:40|405.4|403|405.11|402.71|405.4|403|405.11|402.71|0
1652705150000|2022-05-16 12:45:50|404.89|402.49|405.11|402.71|405.11|402.71|404.82|402.42|0
1652705160000|2022-05-16 12:46:00|405.26|402.86|404.82|402.42|405.26|402.86|404.82|402.42|0
1652705170000|2022-05-16 12:46:10|404.96|402.56|404.82|402.42|405.11|402.71|404.82|402.42|0
1652705180000|2022-05-16 12:46:20|404.96|402.56|405.4|403|405.4|403|404.96|402.56|0
1652705190000|2022-05-16 12:46:30|405.26|402.86|405.4|403|405.4|403|405.26|402.86|0
1652705200000|2022-05-16 12:46:40|405.55|403.15|405.99|403.59|405.99|403.59|405.55|403.15|0
1652705210000|2022-05-16 12:46:50|406.14|403.74|406.29|403.89|406.29|403.89|406.14|403.74|0
1652705220000|2022-05-16 12:47:00|406.43|404.03|406.43|404.03|406.43|404.03|406.29|403.89|0
1652705230000|2022-05-16 12:47:10|406.73|404.33|406.58|404.18|406.73|404.33|406.36|403.96|0
1652705240000|2022-05-16 12:47:20|406.73|404.33|406.73|404.33|406.73|404.33|406.73|404.33|0
1652705250000|2022-05-16 12:47:30|406.66|404.26|406.29|403.89|406.66|404.26|406.29|403.89|0
1652705260000|2022-05-16 12:47:40|406.14|403.74|406.29|403.89|406.29|403.89|406.14|403.74|0
1652705270000|2022-05-16 12:47:50|406.43|404.03|406.29|403.89|406.43|404.03|406.29|403.89|0
1652705280000|2022-05-16 12:48:00|406.43|404.03|406.73|404.33|406.73|404.33|406.43|404.03|0
1652705290000|2022-05-16 12:48:10|406.88|404.48|406.88|404.48|407.02|404.62|406.73|404.33|0
1652705300000|2022-05-16 12:48:20|407.02|404.62|407.32|404.92|407.32|404.92|407.02|404.62|0
1652705310000|2022-05-16 12:48:30|407.46|405.06|407.46|405.06|407.46|405.06|407.32|404.92|0
1652705320000|2022-05-16 12:48:40|407.61|405.21|407.17|404.77|407.61|405.21|407.17|404.77|0
1652705330000|2022-05-16 12:48:50|407.32|404.92|407.61|405.21|407.61|405.21|407.32|404.92|0
1652705340000|2022-05-16 12:49:00|407.46|405.06|407.17|404.77|407.46|405.06|407.17|404.77|0
1652705350000|2022-05-16 12:49:10|407.02|404.62|407.32|404.92|407.32|404.92|407.02|404.62|0
1652705360000|2022-05-16 12:49:20|407.39|404.99|407.54|405.14|407.54|405.14|407.32|404.92|0
1652705370000|2022-05-16 12:49:30|407.61|405.21|407.32|404.92|407.61|405.21|407.32|404.92|0
1652705380000|2022-05-16 12:49:40|407.17|404.77|407.39|404.99|407.39|404.99|407.17|404.77|0
1652705390000|2022-05-16 12:49:50|407.17|404.77|407.32|404.92|407.32|404.92|407.17|404.77|0
1652705400000|2022-05-16 12:50:00|407.39|404.99|407.25|404.85|407.46|405.06|407.17|404.77|0
1652705410000|2022-05-16 12:50:10|407.32|404.92|406.87|404.47|407.32|404.92|406.87|404.47|0
1652705420000|2022-05-16 12:50:20|406.73|404.33|407.02|404.62|407.02|404.62|406.73|404.33|0
1652705430000|2022-05-16 12:50:30|406.95|404.55|406.73|404.33|406.95|404.55|406.73|404.33|0
1652705440000|2022-05-16 12:50:40|406.58|404.18|406.73|404.33|406.73|404.33|406.58|404.18|0
1652705450000|2022-05-16 12:50:50|406.66|404.26|406.66|404.26|406.66|404.26|406.66|404.26|0
1652705460000|2022-05-16 12:51:00|406.73|404.33|406.87|404.47|406.87|404.47|406.66|404.26|0
1652705470000|2022-05-16 12:51:10|407.02|404.62|406.87|404.47|407.02|404.62|406.87|404.47|0
1652705480000|2022-05-16 12:51:20|407.02|404.62|407.02|404.62|407.02|404.62|407.02|404.62|0
1652705490000|2022-05-16 12:51:30|406.8|404.4|406.87|404.47|406.87|404.47|406.8|404.4|0
1652705500000|2022-05-16 12:51:40|407.02|404.62|407.32|404.92|407.32|404.92|407.02|404.62|0
1652705510000|2022-05-16 12:51:50|407.24|404.84|407.17|404.77|407.24|404.84|407.17|404.77|0
1652705520000|2022-05-16 12:52:00|407.32|404.92|407.32|404.92|407.46|405.06|407.32|404.92|0
1652705530000|2022-05-16 12:52:10|407.17|404.77|407.46|405.06|407.46|405.06|407.17|404.77|0
1652705540000|2022-05-16 12:52:20|407.32|404.92|407.32|404.92|407.32|404.92|407.32|404.92|0
1652705560000|2022-05-16 12:52:40|407.17|404.77|406.87|404.47|407.17|404.77|406.87|404.47|0
1652705570000|2022-05-16 12:52:50|406.73|404.33|406.73|404.33|406.73|404.33|406.58|404.18|0
1652705580000|2022-05-16 12:53:00|406.87|404.47|406.73|404.33|406.87|404.47|406.58|404.18|0
1652705590000|2022-05-16 12:53:10|406.58|404.18|406.58|404.18|406.58|404.18|406.43|404.03|0
1652705600000|2022-05-16 12:53:20|406.43|404.03|406.43|404.03|406.43|404.03|406.28|403.88|0
1652705620000|2022-05-16 12:53:40|406.51|404.11|406.73|404.33|406.73|404.33|406.51|404.11|0
1652705630000|2022-05-16 12:53:50|406.65|404.25|406.65|404.25|406.65|404.25|406.65|404.25|0
1652705640000|2022-05-16 12:54:00|406.58|404.18|406.58|404.18|406.73|404.33|406.58|404.18|0
1652705650000|2022-05-16 12:54:10|406.73|404.33|406.87|404.47|406.87|404.47|406.73|404.33|0
1652705660000|2022-05-16 12:54:20|406.73|404.33|406.58|404.18|406.73|404.33|406.58|404.18|0
1652705670000|2022-05-16 12:54:30|406.43|404.03|406.43|404.03|406.43|404.03|406.43|404.03|0
1652705680000|2022-05-16 12:54:40|406.28|403.88|406.58|404.18|406.58|404.18|406.28|403.88|0
1652705690000|2022-05-16 12:54:50|406.72|404.32|406.72|404.32|406.72|404.32|406.72|404.32|0
1652705700000|2022-05-16 12:55:00|406.58|404.18|406.72|404.32|406.72|404.32|406.58|404.18|0
1652705710000|2022-05-16 12:55:10|406.58|404.18|406.51|404.11|406.58|404.18|406.43|404.03|0
1652705720000|2022-05-16 12:55:20|406.72|404.32|406.72|404.32|406.8|404.4|406.72|404.32|0
1652705730000|2022-05-16 12:55:30|406.43|404.03|406.43|404.03|406.43|404.03|406.43|404.03|0
1652705740000|2022-05-16 12:55:40|406.65|404.25|406.72|404.32|406.87|404.47|406.65|404.25|0
1652705750000|2022-05-16 12:55:50|406.58|404.18|406.43|404.03|406.58|404.18|406.43|404.03|0
1652705760000|2022-05-16 12:56:00|406.58|404.18|406.72|404.32|406.72|404.32|406.58|404.18|0
1652705770000|2022-05-16 12:56:10|406.58|404.18|406.72|404.32|406.72|404.32|406.58|404.18|0
1652705780000|2022-05-16 12:56:20|406.87|404.47|406.95|404.55|407.02|404.62|406.87|404.47|0
1652705790000|2022-05-16 12:56:30|406.87|404.47|407.02|404.62|407.02|404.62|406.8|404.4|0
1652705800000|2022-05-16 12:56:40|407.1|404.7|407.31|404.91|407.31|404.91|407.1|404.7|0
1652705810000|2022-05-16 12:56:50|407.61|405.21|407.61|405.21|407.61|405.21|407.61|405.21|0
1652705820000|2022-05-16 12:57:00|407.9|405.5|407.61|405.21|407.9|405.5|407.61|405.21|0
1652705830000|2022-05-16 12:57:10|407.76|405.36|407.76|405.36|407.76|405.36|407.76|405.36|0
1652705840000|2022-05-16 12:57:20|408.05|405.65|408.79|406.39|408.79|406.39|408.05|405.65|0
1652705850000|2022-05-16 12:57:30|409.08|406.68|409.23|406.83|409.23|406.83|409.08|406.68|0
1652705860000|2022-05-16 12:57:40|409.38|406.98|409.11|406.71|409.68|407.28|409.11|406.71|0
1652705870000|2022-05-16 12:57:50|409.41|407.01|409.71|407.31|409.71|407.31|409.41|407.01|0
1652705880000|2022-05-16 12:58:00|409.56|407.16|409.56|407.16|409.71|407.31|409.56|407.16|0
1652705890000|2022-05-16 12:58:10|409.49|407.09|410.16|407.76|410.16|407.76|409.49|407.09|0
1652705900000|2022-05-16 12:58:20|409.56|407.16|408.97|406.57|409.56|407.16|408.97|406.57|0
1652705910000|2022-05-16 12:58:30|408.82|406.42|409.27|406.87|409.27|406.87|408.82|406.42|0
1652705920000|2022-05-16 12:58:40|409.12|406.72|409.42|407.02|409.42|407.02|409.12|406.72|0
1652705930000|2022-05-16 12:58:50|409.56|407.16|409.42|407.02|409.56|407.16|409.42|407.02|0
1652705940000|2022-05-16 12:59:00|409.34|406.94|408.82|406.42|409.34|406.94|408.82|406.42|0
1652705950000|2022-05-16 12:59:10|408.97|406.57|408.97|406.57|408.97|406.57|408.97|406.57|0
1652705960000|2022-05-16 12:59:20|409.12|406.72|408.97|406.57|409.12|406.72|408.97|406.57|0
1652705970000|2022-05-16 12:59:30|409.12|406.72|409.12|406.72|409.42|407.02|409.12|406.72|0
1652705980000|2022-05-16 12:59:40|409.27|406.87|409.27|406.87|409.27|406.87|409.27|406.87|0
1652705990000|2022-05-16 12:59:50|409.12|406.72|409.12|406.72|409.12|406.72|409.12|406.72|0
1652706000000|2022-05-16 13:00:00|408.97|406.57|408.97|406.57|408.97|406.57|408.82|406.42|0
1652706010000|2022-05-16 13:00:10|409.12|406.72|409.56|407.16|409.56|407.16|409.12|406.72|0
1652706020000|2022-05-16 13:00:20|409.41|407.01|409.41|407.01|409.41|407.01|409.41|407.01|0
1652706030000|2022-05-16 13:00:30|409.56|407.16|409.56|407.16|409.71|407.31|409.56|407.16|0
1652706040000|2022-05-16 13:00:40|409.41|407.01|409.34|406.94|409.41|407.01|409.27|406.87|0
1652706050000|2022-05-16 13:00:50|409.41|407.01|409.27|406.87|409.56|407.16|409.27|406.87|0
1652706060000|2022-05-16 13:01:00|409.12|406.72|408.82|406.42|409.12|406.72|408.82|406.42|0
1652706070000|2022-05-16 13:01:10|408.53|406.13|408.68|406.28|408.68|406.28|408.53|406.13|0
1652706080000|2022-05-16 13:01:20|408.75|406.35|408.53|406.13|408.75|406.35|408.53|406.13|0
1652706090000|2022-05-16 13:01:30|408.75|406.35|408.97|406.57|408.97|406.57|408.75|406.35|0
1652706100000|2022-05-16 13:01:40|409.12|406.72|409.27|406.87|409.27|406.87|409.12|406.72|0
1652706110000|2022-05-16 13:01:50|409.41|407.01|409.41|407.01|409.41|407.01|409.41|407.01|0
1652706120000|2022-05-16 13:02:00|409.27|406.87|409.12|406.72|409.27|406.87|409.12|406.72|0
1652706130000|2022-05-16 13:02:10|408.97|406.57|408.97|406.57|408.97|406.57|408.82|406.42|0
1652706140000|2022-05-16 13:02:20|408.82|406.42|408.82|406.42|408.97|406.57|408.82|406.42|0
1652706150000|2022-05-16 13:02:30|408.97|406.57|408.67|406.27|408.97|406.57|408.67|406.27|0
1652706160000|2022-05-16 13:02:40|408.75|406.35|408.67|406.27|408.75|406.35|408.67|406.27|0
1652706170000|2022-05-16 13:02:50|408.82|406.42|408.82|406.42|408.82|406.42|408.67|406.27|0
1652706180000|2022-05-16 13:03:00|408.97|406.57|408.82|406.42|408.97|406.57|408.82|406.42|0
1652706190000|2022-05-16 13:03:10|408.67|406.27|408.97|406.57|408.97|406.57|408.53|406.13|0
1652706200000|2022-05-16 13:03:20|408.82|406.42|408.67|406.27|408.82|406.42|408.67|406.27|0
1652706210000|2022-05-16 13:03:30|408.53|406.13|408.97|406.57|408.97|406.57|408.53|406.13|0
1652706220000|2022-05-16 13:03:40|408.82|406.42|408.67|406.27|408.82|406.42|408.67|406.27|0
1652706230000|2022-05-16 13:03:50|408.53|406.13|408.6|406.2|408.6|406.2|408.53|406.13|0
1652706240000|2022-05-16 13:04:00|408.67|406.27|408.82|406.42|408.97|406.57|408.67|406.27|0
1652706250000|2022-05-16 13:04:10|408.97|406.57|408.82|406.42|409.12|406.72|408.82|406.42|0
1652706260000|2022-05-16 13:04:20|408.67|406.27|408.53|406.13|408.67|406.27|408.53|406.13|0
1652706280000|2022-05-16 13:04:40|408.67|406.27|408.23|405.83|408.67|406.27|408.08|405.68|0
1652706290000|2022-05-16 13:04:50|408.08|405.68|407.94|405.54|408.08|405.68|407.94|405.54|0
1652706300000|2022-05-16 13:05:00|407.79|405.39|408.23|405.83|408.23|405.83|407.79|405.39|0
1652706310000|2022-05-16 13:05:10|408.38|405.98|408.53|406.13|408.53|406.13|408.38|405.98|0
1652706320000|2022-05-16 13:05:20|408.67|406.27|408.53|406.13|408.67|406.27|408.53|406.13|0
1652706330000|2022-05-16 13:05:30|408.38|405.98|408.67|406.27|408.67|406.27|408.38|405.98|0
1652706340000|2022-05-16 13:05:40|408.9|406.5|408.97|406.57|409.12|406.72|408.9|406.5|0
1652706350000|2022-05-16 13:05:50|409.12|406.72|408.97|406.57|409.12|406.72|408.97|406.57|0
1652706360000|2022-05-16 13:06:00|408.82|406.42|409.12|406.72|409.12|406.72|408.82|406.42|0
1652706370000|2022-05-16 13:06:10|408.97|406.57|409.12|406.72|409.12|406.72|408.97|406.57|0
1652706380000|2022-05-16 13:06:20|409.71|407.31|410|407.6|410|407.6|409.71|407.31|0
1652706390000|2022-05-16 13:06:30|410.15|407.75|410.6|408.2|410.6|408.2|410.15|407.75|0
1652706400000|2022-05-16 13:06:40|410.67|408.27|410.89|408.49|410.89|408.49|410.67|408.27|0
1652706410000|2022-05-16 13:06:50|410.6|408.2|410.45|408.05|410.6|408.2|410.45|408.05|0
1652706420000|2022-05-16 13:07:00|410.6|408.2|410|407.6|410.6|408.2|410|407.6|0
1652706430000|2022-05-16 13:07:10|409.86|407.46|409.86|407.46|410|407.6|409.86|407.46|0
1652706440000|2022-05-16 13:07:20|410|407.6|409.86|407.46|410|407.6|409.86|407.46|0
1652706450000|2022-05-16 13:07:30|409.71|407.31|409.71|407.31|409.86|407.46|409.71|407.31|0
1652706460000|2022-05-16 13:07:40|409.86|407.46|409.86|407.46|409.86|407.46|409.86|407.46|0
1652706470000|2022-05-16 13:07:50|409.78|407.38|409.86|407.46|409.86|407.46|409.78|407.38|0
1652706480000|2022-05-16 13:08:00|409.71|407.31|409.78|407.38|410.15|407.75|409.71|407.31|0
1652706490000|2022-05-16 13:08:10|409.86|407.46|409.86|407.46|409.86|407.46|409.86|407.46|0
1652706500000|2022-05-16 13:08:20|409.49|407.09|409.56|407.16|409.56|407.16|409.49|407.09|0
1652706510000|2022-05-16 13:08:30|409.71|407.31|409.56|407.16|409.71|407.31|409.56|407.16|0
1652706520000|2022-05-16 13:08:40|409.49|407.09|409.71|407.31|409.71|407.31|409.49|407.09|0
1652706530000|2022-05-16 13:08:50|409.41|407.01|409.19|406.79|409.41|407.01|409.19|406.79|0
1652706540000|2022-05-16 13:09:00|409.12|406.72|409.19|406.79|409.41|407.01|409.12|406.72|0
1652706550000|2022-05-16 13:09:10|409.12|406.72|409.12|406.72|409.19|406.79|409.12|406.72|0
1652706560000|2022-05-16 13:09:20|408.97|406.57|409.12|406.72|409.12|406.72|408.97|406.57|0
1652706570000|2022-05-16 13:09:30|409.26|406.86|409.12|406.72|409.26|406.86|409.12|406.72|0
1652706590000|2022-05-16 13:09:50|409.11|406.71|409.41|407.01|409.41|407.01|409.11|406.71|0
1652706600000|2022-05-16 13:10:00|409.56|407.16|409.26|406.86|409.56|407.16|409.26|406.86|0
1652706610000|2022-05-16 13:10:10|409.71|407.31|409.78|407.38|409.78|407.38|409.71|407.31|0
1652706620000|2022-05-16 13:10:20|409.85|407.45|410.3|407.9|410.3|407.9|409.71|407.31|0
1652706630000|2022-05-16 13:10:30|410.38|407.98|410.3|407.9|410.38|407.98|410.3|407.9|0
1652706640000|2022-05-16 13:10:40|410.52|408.12|410.89|408.49|410.89|408.49|410.52|408.12|0
1652706650000|2022-05-16 13:10:50|411.04|408.64|411.48|409.08|411.48|409.08|411.04|408.64|0
1652706660000|2022-05-16 13:11:00|411.19|408.79|411.19|408.79|411.26|408.86|411.19|408.79|0
1652706670000|2022-05-16 13:11:10|411.63|409.23|411.78|409.38|411.78|409.38|411.63|409.23|0
1652706680000|2022-05-16 13:11:20|411.93|409.53|411.04|408.64|411.93|409.53|411.04|408.64|0
1652706690000|2022-05-16 13:11:30|411.19|408.79|410.89|408.49|411.19|408.79|410.89|408.49|0
1652706700000|2022-05-16 13:11:40|410.74|408.34|410.45|408.05|410.89|408.49|410.45|408.05|0
1652706710000|2022-05-16 13:11:50|410.59|408.19|410.45|408.05|410.59|408.19|410.45|408.05|0
1652706720000|2022-05-16 13:12:00|410.59|408.19|410.3|407.9|410.74|408.34|410.3|407.9|0
1652706740000|2022-05-16 13:12:20|410.45|408.05|410.45|408.05|410.45|408.05|410.3|407.9|0
1652706750000|2022-05-16 13:12:30|410.3|407.9|410.15|407.75|410.3|407.9|410.15|407.75|0
1652706760000|2022-05-16 13:12:40|410.3|407.9|410.59|408.19|410.59|408.19|410.3|407.9|0
1652706770000|2022-05-16 13:12:50|410.67|408.27|410.74|408.34|410.74|408.34|410.59|408.19|0
1652706780000|2022-05-16 13:13:00|410.59|408.19|410.59|408.19|410.74|408.34|410.59|408.19|0
1652706790000|2022-05-16 13:13:10|410.74|408.34|410.74|408.34|410.74|408.34|410.74|408.34|0
1652706800000|2022-05-16 13:13:20|410.82|408.42|410.59|408.19|410.82|408.42|410.59|408.19|0
1652706810000|2022-05-16 13:13:30|410.3|407.9|410.23|407.83|410.45|408.05|410.23|407.83|0
1652706820000|2022-05-16 13:13:40|410.45|408.05|410.45|408.05|410.45|408.05|410.45|408.05|0
1652706830000|2022-05-16 13:13:50|410.52|408.12|410.45|408.05|410.52|408.12|410.37|407.97|0
1652706840000|2022-05-16 13:14:00|410.37|407.97|410.74|408.34|410.74|408.34|410.3|407.9|0
1652706850000|2022-05-16 13:14:10|410.59|408.19|410.44|408.04|410.59|408.19|410.44|408.04|0
1652706860000|2022-05-16 13:14:20|410.3|407.9|410.44|408.04|410.44|408.04|410.3|407.9|0
1652706870000|2022-05-16 13:14:30|410.59|408.19|410.59|408.19|410.59|408.19|410.52|408.12|0
1652706880000|2022-05-16 13:14:40|410.67|408.27|410.97|408.57|411.04|408.64|410.67|408.27|0
1652706890000|2022-05-16 13:14:50|410.89|408.49|410.74|408.34|410.89|408.49|410.74|408.34|0
1652706900000|2022-05-16 13:15:00|410.59|408.19|410.74|408.34|410.74|408.34|410.59|408.19|0
1652706910000|2022-05-16 13:15:10|410.59|408.19|410.74|408.34|410.74|408.34|410.59|408.19|0
1652706930000|2022-05-16 13:15:30|410.59|408.19|410.59|408.19|410.59|408.19|410.59|408.19|0
1652706940000|2022-05-16 13:15:40|410.74|408.34|411.48|409.08|411.48|409.08|410.74|408.34|0
1652706950000|2022-05-16 13:15:50|411.63|409.23|411.48|409.08|411.78|409.38|411.48|409.08|0
1652706960000|2022-05-16 13:16:00|411.56|409.16|411.48|409.08|411.56|409.16|411.48|409.08|0
1652706970000|2022-05-16 13:16:10|411.63|409.23|411.48|409.08|411.63|409.23|411.48|409.08|0
1652706980000|2022-05-16 13:16:20|411.33|408.93|411.33|408.93|411.48|409.08|411.33|408.93|0
1652706990000|2022-05-16 13:16:30|411.19|408.79|411.19|408.79|411.19|408.79|411.19|408.79|0
1652707000000|2022-05-16 13:16:40|411.04|408.64|411.04|408.64|411.04|408.64|411.04|408.64|0
1652707010000|2022-05-16 13:16:50|411.18|408.78|411.18|408.78|411.18|408.78|411.18|408.78|0
1652707020000|2022-05-16 13:17:00|411.04|408.64|410.97|408.57|411.04|408.64|410.89|408.49|0
1652707030000|2022-05-16 13:17:10|411.18|408.78|410.89|408.49|411.18|408.78|410.89|408.49|0
1652707040000|2022-05-16 13:17:20|411.18|408.78|411.18|408.78|411.18|408.78|411.04|408.64|0
1652707050000|2022-05-16 13:17:30|411.04|408.64|411.33|408.93|411.33|408.93|410.89|408.49|0
1652707070000|2022-05-16 13:17:50|411.48|409.08|411.48|409.08|411.48|409.08|411.48|409.08|0
1652707080000|2022-05-16 13:18:00|411.63|409.23|411.78|409.38|411.78|409.38|411.33|408.93|0
1652707090000|2022-05-16 13:18:10|411.63|409.23|411.48|409.08|411.78|409.38|411.48|409.08|0
1652707100000|2022-05-16 13:18:20|411.63|409.23|411.48|409.08|411.63|409.23|411.48|409.08|0
1652707110000|2022-05-16 13:18:30|411.33|408.93|411.78|409.38|411.78|409.38|411.33|408.93|0
1652707120000|2022-05-16 13:18:40|412.07|409.67|411.63|409.23|412.07|409.67|411.63|409.23|0
1652707130000|2022-05-16 13:18:50|411.93|409.53|412.37|409.97|412.37|409.97|411.93|409.53|0
1652707140000|2022-05-16 13:19:00|412.67|410.27|412.52|410.12|412.67|410.27|412.52|410.12|0
1652707150000|2022-05-16 13:19:10|412.67|410.27|412.52|410.12|412.67|410.27|412.52|410.12|0
1652707160000|2022-05-16 13:19:20|412.67|410.27|412.82|410.42|412.82|410.42|412.67|410.27|0
1652707170000|2022-05-16 13:19:30|412.52|410.12|412.52|410.12|412.82|410.42|412.52|410.12|0
1652707180000|2022-05-16 13:19:40|412.37|409.97|412.67|410.27|412.67|410.27|412.37|409.97|0
1652707190000|2022-05-16 13:19:50|412.52|410.12|412.75|410.35|412.82|410.42|412.52|410.12|0
1652707200000|2022-05-16 13:20:00|413.11|410.71|414.01|411.61|414.01|411.61|413.11|410.71|0
1652707210000|2022-05-16 13:20:10|414.16|411.76|414.31|411.91|414.45|412.05|414.16|411.76|0
1652707220000|2022-05-16 13:20:20|414.45|412.05|414.31|411.91|414.45|412.05|414.31|411.91|0
1652707230000|2022-05-16 13:20:30|414.45|412.05|414.45|412.05|414.6|412.2|414.45|412.05|0
1652707240000|2022-05-16 13:20:40|414.31|411.91|414.16|411.76|414.31|411.91|414.16|411.76|0
1652707250000|2022-05-16 13:20:50|414.45|412.05|414.75|412.35|414.75|412.35|414.45|412.05|0
1652707260000|2022-05-16 13:21:00|414.9|412.5|415.2|412.8|415.2|412.8|414.9|412.5|0
1652707270000|2022-05-16 13:21:10|415.05|412.65|415.35|412.95|415.35|412.95|415.05|412.65|0
1652707280000|2022-05-16 13:21:20|415.5|413.1|415.35|412.95|415.5|413.1|415.35|412.95|0
1652707290000|2022-05-16 13:21:30|415.43|413.03|415.65|413.25|415.65|413.25|415.43|413.03|0
1652707300000|2022-05-16 13:21:40|415.5|413.1|415.65|413.25|415.65|413.25|415.5|413.1|0
1652707310000|2022-05-16 13:21:50|415.95|413.55|416.1|413.7|416.1|413.7|415.95|413.55|0
1652707320000|2022-05-16 13:22:00|415.95|413.55|415.5|413.1|416.1|413.7|415.5|413.1|0
1652707330000|2022-05-16 13:22:10|415.35|412.95|416.54|414.14|416.54|414.14|415.35|412.95|0
1652707340000|2022-05-16 13:22:20|416.4|414|416.25|413.85|416.4|414|416.25|413.85|0
1652707350000|2022-05-16 13:22:30|415.95|413.55|416.1|413.7|416.1|413.7|415.8|413.4|0
1652707360000|2022-05-16 13:22:40|415.95|413.55|415.5|413.1|415.95|413.55|415.5|413.1|0
1652707370000|2022-05-16 13:22:50|415.8|413.4|415.65|413.25|415.8|413.4|415.65|413.25|0
1652707380000|2022-05-16 13:23:00|415.58|413.18|415.35|412.95|415.58|413.18|415.35|412.95|0
1652707390000|2022-05-16 13:23:10|415.65|413.25|415.35|412.95|415.65|413.25|415.35|412.95|0
1652707400000|2022-05-16 13:23:20|415.05|412.65|415.05|412.65|415.2|412.8|415.05|412.65|0
1652707410000|2022-05-16 13:23:30|414.6|412.2|414.75|412.35|414.75|412.35|414.6|412.2|0
1652707420000|2022-05-16 13:23:40|414.9|412.5|414.9|412.5|414.9|412.5|414.75|412.35|0
1652707430000|2022-05-16 13:23:50|414.83|412.43|414.75|412.35|414.83|412.43|414.75|412.35|0
1652707440000|2022-05-16 13:24:00|414.6|412.2|414.16|411.76|414.6|412.2|414.01|411.61|0
1652707450000|2022-05-16 13:24:10|414.01|411.61|414.3|411.9|414.3|411.9|414.01|411.61|0
1652707460000|2022-05-16 13:24:20|414.45|412.05|414.01|411.61|414.45|412.05|414.01|411.61|0
1652707470000|2022-05-16 13:24:30|414.15|411.75|413.86|411.46|414.15|411.75|413.71|411.31|0
1652707480000|2022-05-16 13:24:40|413.71|411.31|413.86|411.46|413.86|411.46|413.71|411.31|0
1652707490000|2022-05-16 13:24:50|413.71|411.31|413.86|411.46|413.86|411.46|413.71|411.31|0
1652707500000|2022-05-16 13:25:00|413.56|411.16|413.26|410.86|413.56|411.16|413.04|410.64|0
1652707510000|2022-05-16 13:25:10|413.41|411.01|413.26|410.86|413.56|411.16|413.26|410.86|0
1652707520000|2022-05-16 13:25:20|413.56|411.16|413.26|410.86|413.56|411.16|413.26|410.86|0
1652707530000|2022-05-16 13:25:30|413.41|411.01|413.71|411.31|413.86|411.46|413.41|411.01|0
1652707540000|2022-05-16 13:25:40|413.79|411.39|413.41|411.01|413.79|411.39|413.26|410.86|0
1652707550000|2022-05-16 13:25:50|413.26|410.86|413.11|410.71|413.26|410.86|413.11|410.71|0
1652707560000|2022-05-16 13:26:00|412.81|410.41|412.67|410.27|412.81|410.41|412.67|410.27|0
1652707570000|2022-05-16 13:26:10|412.52|410.12|412.52|410.12|412.52|410.12|412.22|409.82|0
1652707580000|2022-05-16 13:26:20|412.3|409.9|412.22|409.82|412.67|410.27|412.22|409.82|0
1652707590000|2022-05-16 13:26:30|412.37|409.97|412.22|409.82|412.45|410.05|412.22|409.82|0
1652707600000|2022-05-16 13:26:40|412.37|409.97|412.37|409.97|412.37|409.97|412.37|409.97|0
1652707610000|2022-05-16 13:26:50|412.45|410.05|412.52|410.12|412.52|410.12|412.45|410.05|0
1652707620000|2022-05-16 13:27:00|412.45|410.05|412.74|410.34|412.74|410.34|412.45|410.05|0
1652707630000|2022-05-16 13:27:10|412.67|410.27|412.52|410.12|412.67|410.27|412.52|410.12|0
1652707640000|2022-05-16 13:27:20|412.74|410.34|413.26|410.86|413.41|411.01|412.74|410.34|0
1652707650000|2022-05-16 13:27:30|413.11|410.71|413.56|411.16|413.56|411.16|413.11|410.71|0
1652707660000|2022-05-16 13:27:40|414.08|411.68|414.45|412.05|414.53|412.13|414.08|411.68|0
1652707670000|2022-05-16 13:27:50|415.2|412.8|413.86|411.46|415.2|412.8|413.86|411.46|0
1652707680000|2022-05-16 13:28:00|414|411.6|414|411.6|414.15|411.75|414|411.6|0
1652707690000|2022-05-16 13:28:10|414.15|411.75|414.3|411.9|414.3|411.9|414.15|411.75|0
1652707700000|2022-05-16 13:28:20|414.15|411.75|414.45|412.05|414.45|412.05|414.15|411.75|0
1652707710000|2022-05-16 13:28:30|414.6|412.2|414.6|412.2|414.6|412.2|414.45|412.05|0
1652707720000|2022-05-16 13:28:40|414.3|411.9|414.3|411.9|414.3|411.9|414.3|411.9|0
1652707730000|2022-05-16 13:28:50|414.15|411.75|413.86|411.46|414.15|411.75|413.86|411.46|0
1652707740000|2022-05-16 13:29:00|413.11|410.71|413.86|411.46|413.86|411.46|413.11|410.71|0
1652707750000|2022-05-16 13:29:10|413.71|411.31|413.71|411.31|413.71|411.31|413.63|411.23|0
1652707760000|2022-05-16 13:29:20|413.56|411.16|413.71|411.31|413.71|411.31|413.56|411.16|0
1652707770000|2022-05-16 13:29:30|413.49|411.09|413.56|411.16|413.56|411.16|413.49|411.09|0
1652707780000|2022-05-16 13:29:40|413.41|411.01|413.63|411.23|413.63|411.23|413.26|410.86|0
1652707790000|2022-05-16 13:29:50|413.41|411.01|414.15|411.75|414.15|411.75|413.41|411.01|0
1652707800000|2022-05-16 13:30:00|413.49|411.09|413.71|411.31|414|411.6|413.26|410.86|0
1652707810000|2022-05-16 13:30:10|412.59|410.19|411.33|408.93|412.81|410.41|411.33|408.93|0
1652707820000|2022-05-16 13:30:20|411.03|408.63|412.07|409.67|412.07|409.67|411.03|408.63|0
1652707830000|2022-05-16 13:30:30|412.96|410.56|413.85|411.45|413.85|411.45|412.96|410.56|0
1652707840000|2022-05-16 13:30:40|413.71|411.31|413.56|411.16|414.6|412.2|413.56|411.16|0
1652707850000|2022-05-16 13:30:50|412.07|409.67|411.48|409.08|412.07|409.67|411.48|409.08|0
1652707860000|2022-05-16 13:31:00|411.77|409.37|410.73|408.33|412.66|410.26|410.73|408.33|0
1652707870000|2022-05-16 13:31:10|411.33|408.93|410.44|408.04|411.33|408.93|410.14|407.74|0
1652707880000|2022-05-16 13:31:20|410.14|407.74|408.81|406.41|410.14|407.74|408.81|406.41|0
1652707890000|2022-05-16 13:31:30|409.7|407.3|410.59|408.19|410.59|408.19|409.7|407.3|0
1652707900000|2022-05-16 13:31:40|411.18|408.78|412.22|409.82|412.22|409.82|411.03|408.63|0
1652707910000|2022-05-16 13:31:50|412.37|409.97|412.81|410.41|412.81|410.41|412.37|409.97|0
1652707920000|2022-05-16 13:32:00|412.37|409.97|410.44|408.04|412.37|409.97|410.44|408.04|0
1652707930000|2022-05-16 13:32:10|410.73|408.33|411.18|408.78|411.18|408.78|410.73|408.33|0
1652707940000|2022-05-16 13:32:20|411.62|409.22|412.37|409.97|412.37|409.97|411.47|409.07|0
1652707950000|2022-05-16 13:32:30|412.07|409.67|413.56|411.16|413.56|411.16|412.07|409.67|0
1652707960000|2022-05-16 13:32:40|414|411.6|414.3|411.9|415.05|412.65|414|411.6|0
1652707970000|2022-05-16 13:32:50|415.05|412.65|414.3|411.9|415.2|412.8|414.3|411.9|0
1652707980000|2022-05-16 13:33:00|413.85|411.45|413.85|411.45|414.15|411.75|413.7|411.3|0
1652707990000|2022-05-16 13:33:10|414.45|412.05|415.2|412.8|415.49|413.09|414.45|412.05|0
1652708000000|2022-05-16 13:33:20|415.64|413.24|414.3|411.9|415.64|413.24|414.3|411.9|0
1652708010000|2022-05-16 13:33:30|414.45|412.05|414.6|412.2|415.34|412.94|414.45|412.05|0
1652708020000|2022-05-16 13:33:40|414.75|412.35|415.57|413.17|415.57|413.17|414.3|411.9|0
1652708030000|2022-05-16 13:33:50|415.49|413.09|415.79|413.39|415.94|413.54|415.49|413.09|0
1652708040000|2022-05-16 13:34:00|415.72|413.32|416.54|414.14|416.54|414.14|415.72|413.32|0
1652708050000|2022-05-16 13:34:10|416.99|414.59|416.99|414.59|417.29|414.89|416.84|414.44|0
1652708060000|2022-05-16 13:34:20|415.79|413.39|416.09|413.69|416.09|413.69|415.79|413.39|0
1652708070000|2022-05-16 13:34:30|416.39|413.99|416.84|414.44|416.84|414.44|416.39|413.99|0
1652708080000|2022-05-16 13:34:40|415.94|413.54|415.05|412.65|416.39|413.99|415.05|412.65|0
1652708090000|2022-05-16 13:34:50|414.75|412.35|415.05|412.65|415.05|412.65|414.15|411.75|0
1652708100000|2022-05-16 13:35:00|413.85|411.45|415.05|412.65|415.05|412.65|413.85|411.45|0
1652708110000|2022-05-16 13:35:10|415.64|413.24|416.09|413.69|416.09|413.69|415.64|413.24|0
1652708120000|2022-05-16 13:35:20|415.19|412.79|415.05|412.65|415.49|413.09|414.9|412.5|0
1652708130000|2022-05-16 13:35:30|414.6|412.2|414.6|412.2|415.05|412.65|414.23|411.83|0
1652708140000|2022-05-16 13:35:40|415.19|412.79|416.24|413.84|416.24|413.84|415.19|412.79|0
1652708150000|2022-05-16 13:35:50|416.39|413.99|416.69|414.29|416.92|414.52|416.39|413.99|0
1652708160000|2022-05-16 13:36:00|416.39|413.99|417.74|415.34|417.74|415.34|416.24|413.84|0
1652708170000|2022-05-16 13:36:10|417.59|415.19|418.19|415.79|418.19|415.79|417.44|415.04|0
1652708180000|2022-05-16 13:36:20|417.96|415.56|417.96|415.56|418.19|415.79|417.44|415.04|0
1652708190000|2022-05-16 13:36:30|417.59|415.19|417.14|414.74|417.59|415.19|417.14|414.74|0
1652708200000|2022-05-16 13:36:40|417.29|414.89|418.49|416.09|418.49|416.09|417.29|414.89|0
1652708210000|2022-05-16 13:36:50|418.64|416.24|417.59|415.19|418.64|416.24|417.59|415.19|0
1652708220000|2022-05-16 13:37:00|417.29|414.89|417.44|415.04|417.44|415.04|416.69|414.29|0
1652708230000|2022-05-16 13:37:10|417.59|415.19|417.89|415.49|417.89|415.49|417.29|414.89|0
1652708240000|2022-05-16 13:37:20|417.74|415.34|416.69|414.29|417.74|415.34|416.69|414.29|0
1652708250000|2022-05-16 13:37:30|416.99|414.59|416.39|413.99|416.99|414.59|416.39|413.99|0
1652708260000|2022-05-16 13:37:40|415.49|413.09|415.34|412.94|415.49|413.09|415.19|412.79|0
1652708270000|2022-05-16 13:37:50|415.79|413.39|415.56|413.16|415.79|413.39|413.78|411.38|0
1652708280000|2022-05-16 13:38:00|414.97|412.57|413.63|411.23|414.97|412.57|413.63|411.23|0
1652708290000|2022-05-16 13:38:10|412.74|410.34|413.56|411.16|413.56|411.16|412.74|410.34|0
1652708300000|2022-05-16 13:38:20|413.71|411.31|414.15|411.75|414.15|411.75|413.71|411.31|0
1652708310000|2022-05-16 13:38:30|413.71|411.31|413.41|411.01|413.71|411.31|413.41|411.01|0
1652708320000|2022-05-16 13:38:40|413.26|410.86|412.52|410.12|413.26|410.86|412.52|410.12|0
1652708330000|2022-05-16 13:38:50|412.23|409.83|411.93|409.53|412.23|409.83|411.64|409.24|0
1652708340000|2022-05-16 13:39:00|411.79|409.39|411.34|408.94|411.79|409.39|411.34|408.94|0
1652708350000|2022-05-16 13:39:10|410.75|408.35|409.57|407.17|410.75|408.35|409.43|407.03|0
1652708360000|2022-05-16 13:39:20|410.53|408.13|410.9|408.5|410.9|408.5|410.16|407.76|0
1652708370000|2022-05-16 13:39:30|411.49|409.09|412.08|409.68|412.08|409.68|411.49|409.09|0
1652708380000|2022-05-16 13:39:40|411.19|408.79|411.64|409.24|411.86|409.46|411.19|408.79|0
1652708390000|2022-05-16 13:39:50|411.19|408.79|408.67|406.27|411.19|408.79|408.67|406.27|0
1652708400000|2022-05-16 13:40:00|408.23|405.83|408.52|406.12|408.52|406.12|408.23|405.83|0
1652708410000|2022-05-16 13:40:10|408.96|406.56|409.85|407.45|410|407.6|408.96|406.56|0
1652708420000|2022-05-16 13:40:20|409.55|407.15|409.72|407.32|411.37|408.97|409.55|407.15|0
1652708430000|2022-05-16 13:40:30|409.5|407.1|409.5|407.1|409.5|407.1|409.28|406.88|0
1652708440000|2022-05-16 13:40:40|408.39|405.99|406.92|404.52|408.39|405.99|406.92|404.52|0
1652708450000|2022-05-16 13:40:50|406.18|403.78|407.81|405.41|407.81|405.41|406.18|403.78|0
1652708460000|2022-05-16 13:41:00|408.94|406.54|408.94|406.54|408.94|406.54|408.94|406.54|0
1652708470000|2022-05-16 13:41:10|408.64|406.24|408.94|406.54|408.94|406.54|408.64|406.24|0
1652708480000|2022-05-16 13:41:20|409.16|406.76|410.27|407.87|410.27|407.87|409.16|406.76|0
1652708490000|2022-05-16 13:41:30|410.34|407.94|410.71|408.31|410.71|408.31|410.34|407.94|0
1652708500000|2022-05-16 13:41:40|411.45|409.05|411.53|409.13|411.89|409.49|411.45|409.05|0
1652708510000|2022-05-16 13:41:50|411.45|409.05|411.6|409.2|411.75|409.35|411.45|409.05|0
1652708520000|2022-05-16 13:42:00|413.08|410.68|410.27|407.87|413.08|410.68|410.27|407.87|0
1652708530000|2022-05-16 13:42:10|409.97|407.57|410.27|407.87|410.71|408.31|409.97|407.57|0
1652708540000|2022-05-16 13:42:20|411.3|408.9|410.27|407.87|411.3|408.9|410.12|407.72|0
1652708550000|2022-05-16 13:42:30|409.68|407.28|408.94|406.54|409.68|407.28|408.94|406.54|0
1652708560000|2022-05-16 13:42:40|409.23|406.83|409.09|406.69|409.23|406.83|408.94|406.54|0
1652708570000|2022-05-16 13:42:50|409.23|406.83|409.23|406.83|409.23|406.83|409.23|406.83|0
1652708580000|2022-05-16 13:43:00|409.09|406.69|410.12|407.72|410.27|407.87|408.87|406.47|0
1652708590000|2022-05-16 13:43:10|409.53|407.13|408.79|406.39|409.53|407.13|408.79|406.39|0
1652708600000|2022-05-16 13:43:20|408.05|405.65|408.5|406.1|408.5|406.1|408.05|405.65|0
1652708610000|2022-05-16 13:43:30|408.79|406.39|410.12|407.72|410.12|407.72|408.79|406.39|0
1652708620000|2022-05-16 13:43:40|409.97|407.57|410.86|408.46|410.86|408.46|409.68|407.28|0
1652708630000|2022-05-16 13:43:50|411.01|408.61|410.27|407.87|411.01|408.61|410.27|407.87|0
1652708640000|2022-05-16 13:44:00|412.19|409.79|414.49|412.09|414.49|412.09|412.19|409.79|0
1652708650000|2022-05-16 13:44:10|415.76|413.36|417.7|415.3|417.7|415.3|415.76|413.36|0
1652708660000|2022-05-16 13:44:20|417.84|415.44|416.95|414.55|417.84|415.44|416.95|414.55|0
1652708670000|2022-05-16 13:44:30|416.8|414.4|415.46|413.06|416.8|414.4|414.86|412.46|0
1652708680000|2022-05-16 13:44:40|416.5|414.1|416.95|414.55|416.95|414.55|416.2|413.8|0
1652708690000|2022-05-16 13:44:50|416.35|413.95|417.25|414.85|417.25|414.85|416.35|413.95|0
1652708700000|2022-05-16 13:45:00|418.14|415.74|416.43|414.03|418.14|415.74|416.43|414.03|0
1652708710000|2022-05-16 13:45:10|416.5|414.1|417.84|415.44|417.84|415.44|416.5|414.1|0
1652708720000|2022-05-16 13:45:20|417.99|415.59|418.14|415.74|418.44|416.04|417.99|415.59|0
1652708730000|2022-05-16 13:45:30|418.07|415.67|419.49|417.09|419.49|417.09|418.07|415.67|0
1652708740000|2022-05-16 13:45:40|420.54|418.14|421.29|418.89|421.29|418.89|420.54|418.14|0
1652708750000|2022-05-16 13:45:50|420.84|418.44|422.5|420.1|422.5|420.1|420.84|418.44|0
1652708760000|2022-05-16 13:46:00|422.34|419.94|422.95|420.55|422.95|420.55|421.97|419.57|0
1652708770000|2022-05-16 13:46:10|423.1|420.7|424.3|421.9|424.3|421.9|423.1|420.7|0
1652708780000|2022-05-16 13:46:20|424.46|422.06|425.51|423.11|425.51|423.11|424.15|421.75|0
1652708790000|2022-05-16 13:46:30|425.21|422.81|425.97|423.57|425.97|423.57|425.21|422.81|0
1652708800000|2022-05-16 13:46:40|426.12|423.72|425.97|423.57|426.12|423.72|425.97|423.57|0
1652708810000|2022-05-16 13:46:50|426.12|423.72|425.82|423.42|426.12|423.72|425.82|423.42|0
1652708820000|2022-05-16 13:47:00|426.12|423.72|424.91|422.51|426.12|423.72|424.91|422.51|0
1652708830000|2022-05-16 13:47:10|424.46|422.06|424.46|422.06|424.46|422.06|424.15|421.75|0
1652708840000|2022-05-16 13:47:20|424.15|421.75|425.21|422.81|425.21|422.81|423.85|421.45|0
1652708850000|2022-05-16 13:47:30|425.36|422.96|424.99|422.59|425.66|423.26|424.99|422.59|0
1652708860000|2022-05-16 13:47:40|425.21|422.81|425.06|422.66|425.21|422.81|424.46|422.06|0
1652708870000|2022-05-16 13:47:50|422.03|419.63|423.8|421.4|423.95|421.55|422.03|419.63|0
1652708880000|2022-05-16 13:48:00|423.64|421.24|425.01|422.61|425.01|422.61|423.64|421.24|0
1652708890000|2022-05-16 13:48:10|424.7|422.3|423.64|421.24|424.7|422.3|423.64|421.24|0
1652708900000|2022-05-16 13:48:20|423.95|421.55|425.01|422.61|425.01|422.61|423.95|421.55|0
1652708910000|2022-05-16 13:48:30|425.16|422.76|424.86|422.46|425.16|422.76|423.95|421.55|0
1652708920000|2022-05-16 13:48:40|425.31|422.91|424.86|422.46|425.31|422.91|424.55|422.15|0
1652708930000|2022-05-16 13:48:50|425.46|423.06|425.77|423.37|425.77|423.37|424.94|422.54|0
1652708940000|2022-05-16 13:49:00|425.92|423.52|426.07|423.67|426.07|423.67|425.46|423.06|0
1652708950000|2022-05-16 13:49:10|425.77|423.37|425.09|422.69|425.77|423.37|425.09|422.69|0
1652708960000|2022-05-16 13:49:20|424.7|422.3|425.31|422.91|425.46|423.06|424.7|422.3|0
1652708970000|2022-05-16 13:49:30|425.61|423.21|426.68|424.28|426.68|424.28|425.61|423.21|0
1652708980000|2022-05-16 13:49:40|426.83|424.43|425.31|422.91|426.83|424.43|425.31|422.91|0
1652708990000|2022-05-16 13:49:50|425.77|423.37|425.54|423.14|425.77|423.37|425.46|423.06|0
1652709000000|2022-05-16 13:50:00|425.16|422.76|424.1|421.7|425.92|423.52|424.1|421.7|0
1652709010000|2022-05-16 13:50:10|424.4|422|426.98|424.58|426.98|424.58|424.4|422|0
1652709020000|2022-05-16 13:50:20|427.29|424.89|427.59|425.19|427.74|425.34|427.29|424.89|0
1652709030000|2022-05-16 13:50:30|426.37|423.97|425.61|423.21|426.37|423.97|424.86|422.46|0
1652709040000|2022-05-16 13:50:40|425.31|422.91|424.1|421.7|425.31|422.91|424.1|421.7|0
1652709050000|2022-05-16 13:50:50|423.19|420.79|423.95|421.55|423.95|421.55|423.19|420.79|0
1652709060000|2022-05-16 13:51:00|423.49|421.09|423.19|420.79|423.79|421.39|423.19|420.79|0
1652709070000|2022-05-16 13:51:10|423.04|420.64|423.04|420.64|423.34|420.94|422.43|420.03|0
1652709080000|2022-05-16 13:51:20|423.19|420.79|423.19|420.79|423.19|420.79|423.04|420.64|0
1652709090000|2022-05-16 13:51:30|422.73|420.33|424.55|422.15|424.55|422.15|422.73|420.33|0
1652709100000|2022-05-16 13:51:40|425.31|422.91|424.1|421.7|425.31|422.91|423.95|421.55|0
1652709110000|2022-05-16 13:51:50|423.19|420.79|422.43|420.03|423.19|420.79|421.68|419.28|0
1652709120000|2022-05-16 13:52:00|423.64|421.24|422.28|419.88|424.25|421.85|422.28|419.88|0
1652709130000|2022-05-16 13:52:10|422.51|420.11|423.04|420.64|423.04|420.64|422.28|419.88|0
1652709140000|2022-05-16 13:52:20|423.34|420.94|422.43|420.03|423.49|421.09|422.43|420.03|0
1652709150000|2022-05-16 13:52:30|421.6|419.2|421.07|418.67|421.6|419.2|421.07|418.67|0
1652709160000|2022-05-16 13:52:40|421.45|419.05|421.53|419.13|421.83|419.43|421.3|418.9|0
1652709170000|2022-05-16 13:52:50|420.77|418.37|419.42|417.02|420.77|418.37|419.12|416.72|0
1652709180000|2022-05-16 13:53:00|419.12|416.72|419.27|416.87|419.42|417.02|418.36|415.96|0
1652709190000|2022-05-16 13:53:10|418.59|416.19|419.42|417.02|419.42|417.02|418.21|415.81|0
1652709200000|2022-05-16 13:53:20|420.02|417.62|418.66|416.26|420.02|417.62|418.66|416.26|0
1652709210000|2022-05-16 13:53:30|419.04|416.64|419.72|417.32|419.72|417.32|419.04|416.64|0
1652709220000|2022-05-16 13:53:40|418.96|416.56|418.29|415.89|418.96|416.56|418.06|415.66|0
1652709230000|2022-05-16 13:53:50|418.21|415.81|419.87|417.47|419.87|417.47|418.21|415.81|0
1652709240000|2022-05-16 13:54:00|419.42|417.02|420.1|417.7|420.17|417.77|419.42|417.02|0
1652709250000|2022-05-16 13:54:10|421.22|418.82|420.62|418.22|421.3|418.9|420.62|418.22|0
1652709260000|2022-05-16 13:54:20|420.47|418.07|419.27|416.87|420.47|418.07|419.27|416.87|0
1652709270000|2022-05-16 13:54:30|419.57|417.17|421.07|418.67|421.07|418.67|419.57|417.17|0
1652709280000|2022-05-16 13:54:40|420.77|418.37|419.72|417.32|421.37|418.97|419.72|417.32|0
1652709290000|2022-05-16 13:54:50|419.27|416.87|419.57|417.17|420.1|417.7|419.27|416.87|0
1652709300000|2022-05-16 13:55:00|419.11|416.71|419.42|417.02|419.42|417.02|419.11|416.71|0
1652709310000|2022-05-16 13:55:10|418.66|416.26|418.51|416.11|418.66|416.26|418.36|415.96|0
1652709320000|2022-05-16 13:55:20|417.84|415.44|417.91|415.51|418.36|415.96|417.84|415.44|0
1652709330000|2022-05-16 13:55:30|417.61|415.21|416.71|414.31|417.61|415.21|416.71|414.31|0
1652709340000|2022-05-16 13:55:40|416.41|414.01|416.49|414.09|416.56|414.16|416.41|414.01|0
1652709350000|2022-05-16 13:55:50|416.56|414.16|419.26|416.86|419.26|416.86|416.26|413.86|0
1652709360000|2022-05-16 13:56:00|419.87|417.47|420.32|417.92|420.92|418.52|419.87|417.47|0
1652709370000|2022-05-16 13:56:10|420.47|418.07|419.26|416.86|420.47|418.07|419.26|416.86|0
1652709380000|2022-05-16 13:56:20|418.21|415.81|418.59|416.19|418.66|416.26|417.91|415.51|0
1652709390000|2022-05-16 13:56:30|419.11|416.71|419.26|416.86|419.26|416.86|418.81|416.41|0
1652709400000|2022-05-16 13:56:40|419.41|417.01|419.11|416.71|419.49|417.09|419.11|416.71|0
1652709410000|2022-05-16 13:56:50|419.72|417.32|420.32|417.92|420.32|417.92|419.72|417.32|0
1652709420000|2022-05-16 13:57:00|420.17|417.77|420.17|417.77|420.17|417.77|420.17|417.77|0
1652709430000|2022-05-16 13:57:10|422.58|420.18|420.92|418.52|422.73|420.33|420.92|418.52|0
1652709440000|2022-05-16 13:57:20|420.77|418.37|418.36|415.96|420.77|418.37|418.36|415.96|0
1652709450000|2022-05-16 13:57:30|419.11|416.71|419.56|417.16|419.56|417.16|419.11|416.71|0
1652709460000|2022-05-16 13:57:40|419.11|416.71|420.85|418.45|420.85|418.45|419.04|416.64|0
1652709470000|2022-05-16 13:57:50|420.47|418.07|420.02|417.62|420.47|418.07|419.79|417.39|0
1652709480000|2022-05-16 13:58:00|419.72|417.32|418.81|416.41|419.72|417.32|418.66|416.26|0
1652709490000|2022-05-16 13:58:10|418.59|416.19|419.87|417.47|420.4|418|418.59|416.19|0
1652709500000|2022-05-16 13:58:20|420.17|417.77|421.07|418.67|421.15|418.75|420.17|417.77|0
1652709510000|2022-05-16 13:58:30|421.83|419.43|421.52|419.12|421.83|419.43|421.37|418.97|0
1652709520000|2022-05-16 13:58:40|421.07|418.67|419.71|417.31|421.07|418.67|419.71|417.31|0
1652709530000|2022-05-16 13:58:50|419.41|417.01|420.92|418.52|420.92|418.52|419.41|417.01|0
1652709540000|2022-05-16 13:59:00|420.47|418.07|421.07|418.67|421.07|418.67|420.47|418.07|0
1652709550000|2022-05-16 13:59:10|420.77|418.37|419.87|417.47|420.77|418.37|419.56|417.16|0
1652709560000|2022-05-16 13:59:20|420.47|418.07|421.82|419.42|421.82|419.42|420.47|418.07|0
1652709570000|2022-05-16 13:59:30|421.67|419.27|421.07|418.67|421.67|419.27|421.07|418.67|0
1652709580000|2022-05-16 13:59:40|421.15|418.75|420.92|418.52|421.52|419.12|420.55|418.15|0
1652709590000|2022-05-16 13:59:50|421.82|419.42|421.52|419.12|421.82|419.42|421.37|418.97|0
1652709600000|2022-05-16 14:00:00|421.07|418.67|422.13|419.73|422.13|419.73|421.07|418.67|0
1652709610000|2022-05-16 14:00:10|422.28|419.88|420.32|417.92|422.28|419.88|420.32|417.92|0
1652709620000|2022-05-16 14:00:20|419.86|417.46|420.17|417.77|420.47|418.07|419.86|417.46|0
1652709630000|2022-05-16 14:00:30|420.92|418.52|422.13|419.73|422.13|419.73|420.92|418.52|0
1652709640000|2022-05-16 14:00:40|422.36|419.96|422.58|420.18|422.58|420.18|421.82|419.42|0
1652709650000|2022-05-16 14:00:50|422.43|420.03|422.58|420.18|422.58|420.18|422.43|420.03|0
1652709660000|2022-05-16 14:01:00|422.88|420.48|424.24|421.84|424.24|421.84|422.88|420.48|0
1652709670000|2022-05-16 14:01:10|424.55|422.15|425.76|423.36|425.76|423.36|424.09|421.69|0
1652709680000|2022-05-16 14:01:20|426.14|423.74|427.28|424.88|427.28|424.88|426.14|423.74|0
1652709690000|2022-05-16 14:01:30|427.43|425.03|425.31|422.91|427.43|425.03|425.31|422.91|0
1652709700000|2022-05-16 14:01:40|425|422.6|426.3|423.9|426.3|423.9|425|422.6|0
1652709710000|2022-05-16 14:01:50|426.37|423.97|426.07|423.67|426.37|423.97|425.61|423.21|0
1652709720000|2022-05-16 14:02:00|425.31|422.91|425.15|422.75|425.31|422.91|424.55|422.15|0
1652709730000|2022-05-16 14:02:10|424.09|421.69|424.17|421.77|424.55|422.15|423.64|421.24|0
1652709740000|2022-05-16 14:02:20|424.85|422.45|424.7|422.3|424.93|422.53|424.7|422.3|0
1652709750000|2022-05-16 14:02:30|424.55|422.15|423.79|421.39|424.55|422.15|423.79|421.39|0
1652709760000|2022-05-16 14:02:40|424.4|422|425|422.6|425|422.6|424.4|422|0
1652709770000|2022-05-16 14:02:50|424.85|422.45|425.61|423.21|425.91|423.51|424.85|422.45|0
1652709780000|2022-05-16 14:03:00|425.46|423.06|425.46|423.06|425.76|423.36|425.31|422.91|0
1652709790000|2022-05-16 14:03:10|424.7|422.3|424.4|422|424.85|422.45|424.4|422|0
1652709800000|2022-05-16 14:03:20|424.24|421.84|423.18|420.78|424.24|421.84|422.88|420.48|0
1652709810000|2022-05-16 14:03:30|424.09|421.69|424.24|421.84|424.32|421.92|424.02|421.62|0
1652709820000|2022-05-16 14:03:40|424.4|422|423.33|420.93|424.4|422|423.33|420.93|0
1652709830000|2022-05-16 14:03:50|423.56|421.16|424.24|421.84|424.24|421.84|423.56|421.16|0
1652709840000|2022-05-16 14:04:00|423.49|421.09|421.97|419.57|423.49|421.09|421.97|419.57|0
1652709850000|2022-05-16 14:04:10|421.67|419.27|422.73|420.33|422.88|420.48|421.67|419.27|0
1652709860000|2022-05-16 14:04:20|421.97|419.57|422.88|420.48|422.88|420.48|421.97|419.57|0
1652709870000|2022-05-16 14:04:30|423.03|420.63|422.88|420.48|423.03|420.63|422.28|419.88|0
1652709880000|2022-05-16 14:04:40|423.18|420.78|422.58|420.18|423.18|420.78|422.58|420.18|0
1652709890000|2022-05-16 14:04:50|422.28|419.88|422.88|420.48|422.88|420.48|422.28|419.88|0
1652709900000|2022-05-16 14:05:00|422.73|420.33|421.9|419.5|422.73|420.33|421.52|419.12|0
1652709910000|2022-05-16 14:05:10|421.97|419.57|422.12|419.72|422.66|420.26|421.97|419.57|0
1652709920000|2022-05-16 14:05:20|422.28|419.88|421.37|418.97|422.58|420.18|421.37|418.97|0
1652709930000|2022-05-16 14:05:30|420.46|418.06|419.04|416.64|420.46|418.06|419.04|416.64|0
1652709940000|2022-05-16 14:05:40|419.56|417.16|419.26|416.86|420.16|417.76|419.26|416.86|0
1652709950000|2022-05-16 14:05:50|419.56|417.16|418.36|415.96|419.56|417.16|418.36|415.96|0
1652709960000|2022-05-16 14:06:00|419.26|416.86|420.01|417.61|420.01|417.61|419.26|416.86|0
1652709970000|2022-05-16 14:06:10|419.79|417.39|418.06|415.66|419.79|417.39|418.06|415.66|0
1652709980000|2022-05-16 14:06:20|418.51|416.11|420.01|417.61|420.01|417.61|418.51|416.11|0
1652709990000|2022-05-16 14:06:30|420.31|417.91|420.46|418.06|420.77|418.37|420.16|417.76|0
1652710000000|2022-05-16 14:06:40|420.62|418.22|420.92|418.52|421.52|419.12|420.62|418.22|0
1652710010000|2022-05-16 14:06:50|421.22|418.82|421.22|418.82|421.22|418.82|420.92|418.52|0
1652710020000|2022-05-16 14:07:00|421.07|418.67|420.01|417.61|421.07|418.67|420.01|417.61|0
1652710030000|2022-05-16 14:07:10|419.56|417.16|417.61|415.21|419.56|417.16|417.61|415.21|0
1652710040000|2022-05-16 14:07:20|417.46|415.06|416.41|414.01|417.54|415.14|416.41|414.01|0
1652710050000|2022-05-16 14:07:30|415.96|413.56|416.86|414.46|417.16|414.76|415.96|413.56|0
1652710060000|2022-05-16 14:07:40|415.96|413.56|416.41|414.01|416.64|414.24|415.96|413.56|0
1652710070000|2022-05-16 14:07:50|416.71|414.31|416.86|414.46|416.86|414.46|416.34|413.94|0
1652710080000|2022-05-16 14:08:00|417.01|414.61|417.91|415.51|417.91|415.51|417.01|414.61|0
1652710090000|2022-05-16 14:08:10|417.61|415.21|415.96|413.56|417.61|415.21|415.96|413.56|0
1652710100000|2022-05-16 14:08:20|416.04|413.64|415.51|413.11|416.41|414.01|415.51|413.11|0
1652710110000|2022-05-16 14:08:30|415.81|413.41|415.96|413.56|416.26|413.86|415.81|413.41|0
1652710120000|2022-05-16 14:08:40|415.81|413.41|415.51|413.11|415.96|413.56|415.51|413.11|0
1652710130000|2022-05-16 14:08:50|415.66|413.26|415.81|413.41|415.81|413.41|415.66|413.26|0
1652710140000|2022-05-16 14:09:00|415.51|413.11|414.61|412.21|415.51|413.11|414.46|412.06|0
1652710150000|2022-05-16 14:09:10|414.32|411.92|414.46|412.06|414.61|412.21|414.32|411.92|0
1652710160000|2022-05-16 14:09:20|414.61|412.21|414.46|412.06|414.61|412.21|414.17|411.77|0
1652710170000|2022-05-16 14:09:30|414.09|411.69|413.42|411.02|414.09|411.69|413.42|411.02|0
1652710180000|2022-05-16 14:09:40|413.27|410.87|413.42|411.02|413.87|411.47|413.27|410.87|0
1652710190000|2022-05-16 14:09:50|412.97|410.57|413.2|410.8|413.2|410.8|412.82|410.42|0
1652710200000|2022-05-16 14:10:00|412.97|410.57|413.12|410.72|413.57|411.17|412.97|410.57|0
1652710210000|2022-05-16 14:10:10|413.65|411.25|413.72|411.32|413.72|411.32|413.27|410.87|0
1652710220000|2022-05-16 14:10:20|414.02|411.62|414.1|411.7|414.17|411.77|414.02|411.62|0
1652710230000|2022-05-16 14:10:30|414.17|411.77|413.72|411.32|414.32|411.92|413.72|411.32|0
1652710240000|2022-05-16 14:10:40|413.35|410.95|413.95|411.55|413.95|411.55|413.12|410.72|0
1652710250000|2022-05-16 14:10:50|413.27|410.87|413.57|411.17|413.57|411.17|413.12|410.72|0
1652710260000|2022-05-16 14:11:00|412.82|410.42|413.42|411.02|413.42|411.02|412.82|410.42|0
1652710270000|2022-05-16 14:11:10|413.27|410.87|412.67|410.27|413.27|410.87|412.53|410.13|0
1652710280000|2022-05-16 14:11:20|412.38|409.98|411.04|408.64|412.38|409.98|411.04|408.64|0
1652710290000|2022-05-16 14:11:30|410.44|408.04|410.29|407.89|410.44|408.04|409.85|407.45|0
1652710300000|2022-05-16 14:11:40|410|407.6|409.55|407.15|410.22|407.82|409.55|407.15|0
1652710310000|2022-05-16 14:11:50|410|407.6|409.55|407.15|410|407.6|409.55|407.15|0
1652710320000|2022-05-16 14:12:00|409.11|406.71|409.4|407|409.7|407.3|409.11|406.71|0
1652710330000|2022-05-16 14:12:10|408.81|406.41|408.51|406.11|408.81|406.41|407.92|405.52|0
1652710340000|2022-05-16 14:12:20|408.37|405.97|409.11|406.71|409.11|406.71|408.3|405.9|0
1652710350000|2022-05-16 14:12:30|409.26|406.86|408.51|406.11|409.4|407|408.51|406.11|0
1652710360000|2022-05-16 14:12:40|408.81|406.41|409.4|407|409.4|407|408.81|406.41|0
1652710370000|2022-05-16 14:12:50|409.11|406.71|408.96|406.56|409.11|406.71|408.81|406.41|0
1652710380000|2022-05-16 14:13:00|408.51|406.11|408.96|406.56|408.96|406.56|408.51|406.11|0
1652710390000|2022-05-16 14:13:10|409.11|406.71|410|407.6|410|407.6|409.11|406.71|0
1652710400000|2022-05-16 14:13:20|409.55|407.15|409.7|407.3|409.7|407.3|409.55|407.15|0
1652710410000|2022-05-16 14:13:30|410|407.6|411.33|408.93|411.33|408.93|409.85|407.45|0
1652710420000|2022-05-16 14:13:40|411.18|408.78|411.48|409.08|411.48|409.08|411.04|408.64|0
1652710430000|2022-05-16 14:13:50|411.63|409.23|410.89|408.49|411.78|409.38|410.89|408.49|0
1652710440000|2022-05-16 14:14:00|411.48|409.08|410.59|408.19|411.48|409.08|410.59|408.19|0
1652710450000|2022-05-16 14:14:10|409.85|407.45|410|407.6|410|407.6|409.85|407.45|0
1652710460000|2022-05-16 14:14:20|410.44|408.04|410|407.6|410.44|408.04|409.92|407.52|0
1652710470000|2022-05-16 14:14:30|409.85|407.45|410.37|407.97|410.37|407.97|409.85|407.45|0
1652710480000|2022-05-16 14:14:40|410.59|408.19|411.18|408.78|411.33|408.93|410.59|408.19|0
1652710490000|2022-05-16 14:14:50|410.89|408.49|413.27|410.87|413.27|410.87|410.89|408.49|0
1652710500000|2022-05-16 14:15:00|412.82|410.42|412.52|410.12|412.97|410.57|412.52|410.12|0
1652710510000|2022-05-16 14:15:10|411.78|409.38|412.23|409.83|412.23|409.83|411.18|408.78|0
1652710520000|2022-05-16 14:15:20|412.38|409.98|411.48|409.08|412.38|409.98|411.41|409.01|0
1652710530000|2022-05-16 14:15:30|411.63|409.23|411.18|408.78|411.63|409.23|411.18|408.78|0
1652710540000|2022-05-16 14:15:40|411.33|408.93|412.23|409.83|412.23|409.83|411.33|408.93|0
1652710550000|2022-05-16 14:15:50|411.93|409.53|411.04|408.64|411.93|409.53|411.04|408.64|0
1652710560000|2022-05-16 14:16:00|409.7|407.3|408.66|406.26|409.7|407.3|408.66|406.26|0
1652710570000|2022-05-16 14:16:10|409.18|406.78|407.77|405.37|409.18|406.78|407.77|405.37|0
1652710580000|2022-05-16 14:16:20|406.8|404.4|406.13|403.73|406.8|404.4|405.98|403.58|0
1652710590000|2022-05-16 14:16:30|405.38|402.98|405.24|402.84|405.68|403.28|405.09|402.69|0
1652710600000|2022-05-16 14:16:40|405.09|402.69|405.83|403.43|405.83|403.43|405.09|402.69|0
1652710610000|2022-05-16 14:16:50|406.42|404.02|407.39|404.99|407.39|404.99|406.42|404.02|0
1652710620000|2022-05-16 14:17:00|406.42|404.02|405.98|403.58|406.42|404.02|405.83|403.43|0
1652710630000|2022-05-16 14:17:10|405.83|403.43|405.83|403.43|405.83|403.43|405.68|403.28|0
1652710640000|2022-05-16 14:17:20|405.38|402.98|406.5|404.1|406.5|404.1|405.38|402.98|0
1652710650000|2022-05-16 14:17:30|406.57|404.17|405.98|403.58|406.57|404.17|405.83|403.43|0
1652710660000|2022-05-16 14:17:40|405.83|403.43|407.01|404.61|407.01|404.61|405.83|403.43|0
1652710670000|2022-05-16 14:17:50|406.72|404.32|406.72|404.32|407.61|405.21|406.72|404.32|0
1652710680000|2022-05-16 14:18:00|406.42|404.02|407.09|404.69|407.09|404.69|406.2|403.8|0
1652710690000|2022-05-16 14:18:10|406.94|404.54|406.12|403.72|406.94|404.54|406.12|403.72|0
1652710700000|2022-05-16 14:18:20|406.87|404.47|407.61|405.21|407.91|405.51|406.87|404.47|0
1652710710000|2022-05-16 14:18:30|407.31|404.91|407.61|405.21|407.61|405.21|407.16|404.76|0
1652710720000|2022-05-16 14:18:40|407.76|405.36|408.5|406.1|408.5|406.1|407.76|405.36|0
1652710730000|2022-05-16 14:18:50|408.2|405.8|407.61|405.21|408.2|405.8|407.61|405.21|0
1652710740000|2022-05-16 14:19:00|407.83|405.43|408.2|405.8|408.2|405.8|407.83|405.43|0
1652710750000|2022-05-16 14:19:10|408.28|405.88|408.65|406.25|408.65|406.25|408.13|405.73|0
1652710760000|2022-05-16 14:19:20|408.35|405.95|408.05|405.65|409.02|406.62|408.05|405.65|0
1652710770000|2022-05-16 14:19:30|407.76|405.36|407.01|404.61|407.76|405.36|407.01|404.61|0
1652710780000|2022-05-16 14:19:40|407.16|404.76|406.72|404.32|407.16|404.76|406.72|404.32|0
1652710790000|2022-05-16 14:19:50|407.46|405.06|407.16|404.76|407.61|405.21|407.16|404.76|0
1652710800000|2022-05-16 14:20:00|406.87|404.47|405.31|402.91|406.87|404.47|405.31|402.91|0
1652710810000|2022-05-16 14:20:10|405.23|402.83|405.09|402.69|405.53|403.13|404.79|402.39|0
1652710820000|2022-05-16 14:20:20|405.53|403.13|406.65|404.25|406.72|404.32|405.53|403.13|0
1652710830000|2022-05-16 14:20:30|406.79|404.39|405.83|403.43|406.79|404.39|405.83|403.43|0
1652710840000|2022-05-16 14:20:40|406.27|403.87|409.06|406.66|409.06|406.66|405.68|403.28|0
1652710850000|2022-05-16 14:20:50|408.99|406.59|406.21|403.81|409.35|406.95|406.21|403.81|0
1652710860000|2022-05-16 14:21:00|406.06|403.66|403.98|401.58|406.06|403.66|403.98|401.58|0
1652710870000|2022-05-16 14:21:10|404.12|401.72|404.27|401.87|404.27|401.87|403.68|401.28|0
1652710880000|2022-05-16 14:21:20|404.57|402.17|403.09|400.69|404.57|402.17|403.09|400.69|0
1652710890000|2022-05-16 14:21:30|403.24|400.84|404.72|402.32|404.72|402.32|403.24|400.84|0
1652710900000|2022-05-16 14:21:40|404.42|402.02|405.68|403.28|405.68|403.28|404.42|402.02|0
1652710910000|2022-05-16 14:21:50|405.61|403.21|405.75|403.35|405.75|403.35|404.86|402.46|0
1652710920000|2022-05-16 14:22:00|405.46|403.06|405.9|403.5|406.35|403.95|405.46|403.06|0
1652710930000|2022-05-16 14:22:10|406.05|403.65|404.72|402.32|406.05|403.65|404.57|402.17|0
1652710940000|2022-05-16 14:22:20|404.35|401.95|403.98|401.58|404.72|402.32|403.98|401.58|0
1652710950000|2022-05-16 14:22:30|403.09|400.69|402.57|400.17|403.09|400.69|402.57|400.17|0
1652710960000|2022-05-16 14:22:40|402.64|400.24|403.24|400.84|403.24|400.84|402.64|400.24|0
1652710970000|2022-05-16 14:22:50|403.76|401.36|404.12|401.72|404.57|402.17|403.76|401.36|0
1652710980000|2022-05-16 14:23:00|403.76|401.36|403.83|401.43|403.98|401.58|403.68|401.28|0
1652710990000|2022-05-16 14:23:10|403.24|400.84|403.83|401.43|403.83|401.43|402.94|400.54|0
1652711000000|2022-05-16 14:23:20|403.68|401.28|403.46|401.06|403.98|401.58|403.46|401.06|0
1652711010000|2022-05-16 14:23:30|403.38|400.98|404.12|401.72|404.12|401.72|403.38|400.98|0
1652711020000|2022-05-16 14:23:40|403.68|401.28|403.53|401.13|404.12|401.72|403.53|401.13|0
1652711030000|2022-05-16 14:23:50|403.83|401.43|403.53|401.13|403.83|401.43|403.38|400.98|0
1652711040000|2022-05-16 14:24:00|403.38|400.98|403.68|401.28|403.68|401.28|403.38|400.98|0
1652711050000|2022-05-16 14:24:10|403.53|401.13|405.01|402.61|405.01|402.61|403.53|401.13|0
1652711060000|2022-05-16 14:24:20|404.86|402.46|403.83|401.43|404.86|402.46|403.83|401.43|0
1652711070000|2022-05-16 14:24:30|403.97|401.57|404.5|402.1|404.79|402.39|403.97|401.57|0
1652711080000|2022-05-16 14:24:40|404.72|402.32|404.71|402.31|404.72|402.32|404.42|402.02|0
1652711090000|2022-05-16 14:24:50|404.57|402.17|404.86|402.46|405.16|402.76|404.57|402.17|0
1652711100000|2022-05-16 14:25:00|405.01|402.61|404.57|402.17|405.01|402.61|404.57|402.17|0
1652711110000|2022-05-16 14:25:10|404.27|401.87|402.57|400.17|404.35|401.95|402.57|400.17|0
1652711120000|2022-05-16 14:25:20|402.05|399.65|403.83|401.43|403.83|401.43|402.05|399.65|0
1652711130000|2022-05-16 14:25:30|403.68|401.28|405.16|402.76|405.16|402.76|403.68|401.28|0
1652711140000|2022-05-16 14:25:40|405.31|402.91|405.01|402.61|405.31|402.91|405.01|402.61|0
1652711150000|2022-05-16 14:25:50|404.94|402.54|405.01|402.61|405.16|402.76|404.94|402.54|0
1652711160000|2022-05-16 14:26:00|405.46|403.06|405.75|403.35|405.9|403.5|405.46|403.06|0
1652711170000|2022-05-16 14:26:10|406.2|403.8|407.39|404.99|407.46|405.06|406.05|403.65|0
1652711180000|2022-05-16 14:26:20|407.24|404.84|406.94|404.54|407.24|404.84|406.94|404.54|0
1652711190000|2022-05-16 14:26:30|406.64|404.24|406.94|404.54|406.94|404.54|406.49|404.09|0
1652711200000|2022-05-16 14:26:40|407.68|405.28|407.68|405.28|408.13|405.73|407.68|405.28|0
1652711210000|2022-05-16 14:26:50|407.24|404.84|407.09|404.69|407.54|405.14|407.09|404.69|0
1652711220000|2022-05-16 14:27:00|406.64|404.24|405.6|403.2|406.64|404.24|405.6|403.2|0
1652711230000|2022-05-16 14:27:10|405.46|403.06|405.46|403.06|405.46|403.06|404.86|402.46|0
1652711240000|2022-05-16 14:27:20|405.38|402.98|406.35|403.95|406.35|403.95|405.31|402.91|0
1652711250000|2022-05-16 14:27:30|406.64|404.24|406.13|403.73|406.64|404.24|406.13|403.73|0
1652711260000|2022-05-16 14:27:40|405.9|403.5|406.2|403.8|406.79|404.39|405.9|403.5|0
1652711270000|2022-05-16 14:27:50|406.64|404.24|405.31|402.91|406.64|404.24|405.31|402.91|0
1652711280000|2022-05-16 14:28:00|404.86|402.46|404.94|402.54|405.6|403.2|404.86|402.46|0
1652711290000|2022-05-16 14:28:10|405.31|402.91|405.09|402.69|405.31|402.91|404.57|402.17|0
1652711300000|2022-05-16 14:28:20|405.31|402.91|405.16|402.76|405.45|403.05|405.16|402.76|0
1652711310000|2022-05-16 14:28:30|405.01|402.61|405.6|403.2|405.6|403.2|405.01|402.61|0
1652711320000|2022-05-16 14:28:40|405.45|403.05|406.05|403.65|406.64|404.24|405.45|403.05|0
1652711330000|2022-05-16 14:28:50|406.2|403.8|405.01|402.61|406.2|403.8|405.01|402.61|0
1652711340000|2022-05-16 14:29:00|404.42|402.02|404.12|401.72|404.42|402.02|403.82|401.42|0
1652711350000|2022-05-16 14:29:10|403.82|401.42|402.79|400.39|403.82|401.42|402.79|400.39|0
1652711360000|2022-05-16 14:29:20|402.49|400.09|400.87|398.47|402.49|400.09|400.87|398.47|0
1652711370000|2022-05-16 14:29:30|400.58|398.18|400.8|398.4|400.87|398.47|400.58|398.18|0
1652711380000|2022-05-16 14:29:40|400.72|398.32|399.84|397.44|400.72|398.32|399.7|397.3|0
1652711390000|2022-05-16 14:29:50|400.43|398.03|400.28|397.88|400.43|398.03|400.28|397.88|0
1652711400000|2022-05-16 14:30:00|400.07|397.67|401.17|398.77|401.17|398.77|399.84|397.44|0
1652711410000|2022-05-16 14:30:10|401.76|399.36|401.76|399.36|401.76|399.36|401.76|399.36|0
1652711420000|2022-05-16 14:30:20|401.61|399.21|401.76|399.36|401.76|399.36|401.46|399.06|0
1652711430000|2022-05-16 14:30:30|402.94|400.54|401.46|399.06|402.94|400.54|401.46|399.06|0
1652711440000|2022-05-16 14:30:40|401.02|398.62|401.61|399.21|401.61|399.21|401.02|398.62|0
1652711450000|2022-05-16 14:30:50|401.17|398.77|401.61|399.21|401.61|399.21|401.02|398.62|0
1652711460000|2022-05-16 14:31:00|401.76|399.36|401.76|399.36|401.76|399.36|401.24|398.84|0
1652711470000|2022-05-16 14:31:10|401.9|399.5|403.38|400.98|403.38|400.98|401.9|399.5|0
1652711480000|2022-05-16 14:31:20|403.82|401.42|404.56|402.16|404.56|402.16|403.82|401.42|0
1652711490000|2022-05-16 14:31:30|404.12|401.72|404.12|401.72|404.42|402.02|404.12|401.72|0
1652711500000|2022-05-16 14:31:40|404.27|401.87|405.16|402.76|405.16|402.76|404.27|401.87|0
1652711510000|2022-05-16 14:31:50|405.01|402.61|403.82|401.42|405.01|402.61|403.82|401.42|0
1652711520000|2022-05-16 14:32:00|404.42|402.02|405.16|402.76|405.16|402.76|404.42|402.02|0
1652711530000|2022-05-16 14:32:10|405.75|403.35|406.79|404.39|406.94|404.54|405.75|403.35|0
1652711540000|2022-05-16 14:32:20|405.9|403.5|405.6|403.2|405.9|403.5|405.3|402.9|0
1652711550000|2022-05-16 14:32:30|404.86|402.46|405.45|403.05|405.45|403.05|404.86|402.46|0
1652711560000|2022-05-16 14:32:40|405.3|402.9|405.53|403.13|405.9|403.5|405.3|402.9|0
1652711570000|2022-05-16 14:32:50|405.45|403.05|404.86|402.46|405.45|403.05|404.71|402.31|0
1652711580000|2022-05-16 14:33:00|405.08|402.68|405.6|403.2|405.9|403.5|405.08|402.68|0
1652711590000|2022-05-16 14:33:10|405.9|403.5|406.19|403.79|406.94|404.54|405.9|403.5|0
1652711600000|2022-05-16 14:33:20|406.64|404.24|406.94|404.54|406.94|404.54|406.49|404.09|0
1652711610000|2022-05-16 14:33:30|406.42|404.02|406.49|404.09|406.49|404.09|406.34|403.94|0
1652711620000|2022-05-16 14:33:40|406.79|404.39|407.53|405.13|407.53|405.13|406.79|404.39|0
1652711630000|2022-05-16 14:33:50|407.98|405.58|408.43|406.03|408.43|406.03|407.61|405.21|0
1652711640000|2022-05-16 14:34:00|409.02|406.62|408.72|406.32|409.17|406.77|408.72|406.32|0
1652711650000|2022-05-16 14:34:10|408.87|406.47|410.82|408.42|410.82|408.42|408.87|406.47|0
1652711660000|2022-05-16 14:34:20|410.52|408.12|410.07|407.67|410.52|408.12|410.07|407.67|0
1652711670000|2022-05-16 14:34:30|410.37|407.97|410.07|407.67|410.37|407.97|410.07|407.67|0
1652711680000|2022-05-16 14:34:40|410.67|408.27|410.22|407.82|410.67|408.27|410.22|407.82|0
1652711690000|2022-05-16 14:34:50|409.92|407.52|409.47|407.07|410.37|407.97|409.47|407.07|0
1652711700000|2022-05-16 14:35:00|410.07|407.67|410.52|408.12|410.52|408.12|410.07|407.67|0
1652711710000|2022-05-16 14:35:10|410.37|407.97|409.77|407.37|410.37|407.97|409.77|407.37|0
1652711720000|2022-05-16 14:35:20|409.92|407.52|409.47|407.07|409.92|407.52|409.47|407.07|0
1652711730000|2022-05-16 14:35:30|409.62|407.22|408.72|406.32|409.62|407.22|408.72|406.32|0
1652711740000|2022-05-16 14:35:40|408.87|406.47|408.87|406.47|408.87|406.47|408.72|406.32|0
1652711750000|2022-05-16 14:35:50|408.28|405.88|408.72|406.32|408.72|406.32|407.98|405.58|0
1652711760000|2022-05-16 14:36:00|408.28|405.88|407.09|404.69|408.28|405.88|407.09|404.69|0
1652711770000|2022-05-16 14:36:10|407.83|405.43|407.98|405.58|407.98|405.58|407.38|404.98|0
1652711780000|2022-05-16 14:36:20|408.13|405.73|408.43|406.03|409.02|406.62|408.13|405.73|0
1652711790000|2022-05-16 14:36:30|407.83|405.43|407.98|405.58|407.98|405.58|407.68|405.28|0
1652711800000|2022-05-16 14:36:40|408.28|405.88|409.32|406.92|409.32|406.92|408.28|405.88|0
1652711810000|2022-05-16 14:36:50|409.17|406.77|408.8|406.4|409.17|406.77|408.8|406.4|0
1652711820000|2022-05-16 14:37:00|408.57|406.17|407.83|405.43|408.57|406.17|407.83|405.43|0
1652711830000|2022-05-16 14:37:10|407.76|405.36|407.68|405.28|407.98|405.58|407.68|405.28|0
1652711840000|2022-05-16 14:37:20|408.13|405.73|407.6|405.2|408.72|406.32|407.6|405.2|0
1652711850000|2022-05-16 14:37:30|409.54|407.14|410.14|407.74|410.14|407.74|409.54|407.14|0
1652711860000|2022-05-16 14:37:40|409.69|407.29|409.99|407.59|410.43|408.03|409.69|407.29|0
1652711870000|2022-05-16 14:37:50|410.51|408.11|411.48|409.08|411.48|409.08|410.51|408.11|0
1652711880000|2022-05-16 14:38:00|411.63|409.23|410.73|408.33|411.63|409.23|410.73|408.33|0
1652711890000|2022-05-16 14:38:10|410.88|408.48|411.33|408.93|411.71|409.31|410.88|408.48|0
1652711900000|2022-05-16 14:38:20|411.78|409.38|411.33|408.93|411.78|409.38|411.33|408.93|0
1652711910000|2022-05-16 14:38:30|410.88|408.48|410.43|408.03|410.88|408.48|409.99|407.59|0
1652711920000|2022-05-16 14:38:40|410.58|408.18|409.24|406.84|410.58|408.18|409.24|406.84|0
1652711930000|2022-05-16 14:38:50|409.54|407.14|408.94|406.54|409.54|407.14|408.94|406.54|0
1652711940000|2022-05-16 14:39:00|408.8|406.4|409.39|406.99|409.39|406.99|408.58|406.18|0
1652711950000|2022-05-16 14:39:10|408.5|406.1|409.09|406.69|409.09|406.69|408.5|406.1|0
1652711960000|2022-05-16 14:39:20|408.8|406.4|409.24|406.84|409.77|407.37|408.8|406.4|0
1652711970000|2022-05-16 14:39:30|409.39|406.99|409.09|406.69|409.54|407.14|409.09|406.69|0
1652711980000|2022-05-16 14:39:40|408.94|406.54|408.58|406.18|409.09|406.69|408.58|406.18|0
1652711990000|2022-05-16 14:39:50|408.2|405.8|408.5|406.1|408.8|406.4|408.2|405.8|0
1652712000000|2022-05-16 14:40:00|408.8|406.4|410.14|407.74|410.43|408.03|408.8|406.4|0
1652712010000|2022-05-16 14:40:10|409.84|407.44|410.58|408.18|410.58|408.18|409.84|407.44|0
1652712020000|2022-05-16 14:40:20|410.73|408.33|410.14|407.74|410.73|408.33|409.84|407.44|0
1652712030000|2022-05-16 14:40:30|410.88|408.48|412.07|409.67|412.07|409.67|410.73|408.33|0
1652712040000|2022-05-16 14:40:40|412.22|409.82|410.73|408.33|412.22|409.82|410.73|408.33|0
1652712050000|2022-05-16 14:40:50|410.43|408.03|410.58|408.18|411.03|408.63|410.43|408.03|0
1652712060000|2022-05-16 14:41:00|410.73|408.33|409.24|406.84|410.73|408.33|409.24|406.84|0
1652712070000|2022-05-16 14:41:10|409.99|407.59|410.88|408.48|410.88|408.48|409.99|407.59|0
1652712080000|2022-05-16 14:41:20|411.18|408.78|411.18|408.78|411.48|409.08|411.18|408.78|0
1652712090000|2022-05-16 14:41:30|411.03|408.63|411.26|408.86|411.26|408.86|410.88|408.48|0
1652712100000|2022-05-16 14:41:40|411.18|408.78|411.03|408.63|411.33|408.93|411.03|408.63|0
1652712110000|2022-05-16 14:41:50|410.73|408.33|410.96|408.56|410.96|408.56|410.58|408.18|0
1652712120000|2022-05-16 14:42:00|411.03|408.63|411.33|408.93|411.48|409.08|411.03|408.63|0
1652712130000|2022-05-16 14:42:10|411.78|409.38|411.63|409.23|412|409.6|411.48|409.08|0
1652712140000|2022-05-16 14:42:20|412.82|410.42|413.87|411.47|413.87|411.47|412.82|410.42|0
1652712150000|2022-05-16 14:42:30|413.95|411.55|412.97|410.57|413.95|411.55|412.97|410.57|0
1652712160000|2022-05-16 14:42:40|412.9|410.5|412.22|409.82|412.9|410.5|412.15|409.75|0
1652712170000|2022-05-16 14:42:50|411.92|409.52|411.18|408.78|411.92|409.52|410.73|408.33|0
1652712180000|2022-05-16 14:43:00|410.73|408.33|409.98|407.58|410.73|408.33|409.98|407.58|0
1652712190000|2022-05-16 14:43:10|409.84|407.44|410.66|408.26|410.66|408.26|409.84|407.44|0
1652712200000|2022-05-16 14:43:20|410.88|408.48|410.28|407.88|410.88|408.48|409.84|407.44|0
1652712210000|2022-05-16 14:43:30|410.13|407.73|409.54|407.14|410.13|407.73|409.09|406.69|0
1652712220000|2022-05-16 14:43:40|409.24|406.84|409.02|406.62|409.24|406.84|408.65|406.25|0
1652712230000|2022-05-16 14:43:50|409.54|407.14|410.13|407.73|410.13|407.73|409.54|407.14|0
1652712240000|2022-05-16 14:44:00|410.73|408.33|411.48|409.08|411.48|409.08|410.73|408.33|0
1652712250000|2022-05-16 14:44:10|411.33|408.93|412.07|409.67|412.07|409.67|411.33|408.93|0
1652712260000|2022-05-16 14:44:20|411.92|409.52|411.18|408.78|411.92|409.52|411.11|408.71|0
1652712270000|2022-05-16 14:44:30|411.55|409.15|411.33|408.93|411.92|409.52|411.33|408.93|0
1652712280000|2022-05-16 14:44:40|411.03|408.63|410.88|408.48|411.03|408.63|410.73|408.33|0
1652712290000|2022-05-16 14:44:50|411.18|408.78|409.84|407.44|411.18|408.78|409.84|407.44|0
1652712300000|2022-05-16 14:45:00|409.98|407.58|411.33|408.93|411.33|408.93|409.98|407.58|0
1652712310000|2022-05-16 14:45:10|410.88|408.48|412.22|409.82|412.22|409.82|410.73|408.33|0
1652712320000|2022-05-16 14:45:20|411.48|409.08|411.62|409.22|411.62|409.22|410.88|408.48|0
1652712330000|2022-05-16 14:45:30|411.55|409.15|412.22|409.82|412.22|409.82|411.03|408.63|0
1652712340000|2022-05-16 14:45:40|412.52|410.12|412.52|410.12|412.67|410.27|412.37|409.97|0
1652712350000|2022-05-16 14:45:50|412.37|409.97|412.82|410.42|412.82|410.42|412.37|409.97|0
1652712360000|2022-05-16 14:46:00|413.42|411.02|413.87|411.47|413.87|411.47|413.42|411.02|0
1652712370000|2022-05-16 14:46:10|414.32|411.92|412.97|410.57|414.32|411.92|412.97|410.57|0
1652712380000|2022-05-16 14:46:20|412.82|410.42|414.02|411.62|414.02|411.62|412.82|410.42|0
1652712390000|2022-05-16 14:46:30|414.47|412.07|414.62|412.22|414.77|412.37|414.47|412.07|0
1652712400000|2022-05-16 14:46:40|414.77|412.37|413.91|411.51|414.77|412.37|413.46|411.06|0
1652712410000|2022-05-16 14:46:50|414.21|411.81|414.36|411.96|414.36|411.96|414.06|411.66|0
1652712420000|2022-05-16 14:47:00|414.66|412.26|415.26|412.86|415.26|412.86|414.66|412.26|0
1652712430000|2022-05-16 14:47:10|415.56|413.16|416.01|413.61|416.01|413.61|415.56|413.16|0
1652712440000|2022-05-16 14:47:20|416.32|413.92|415.86|413.46|416.32|413.92|415.71|413.31|0
1652712450000|2022-05-16 14:47:30|416.01|413.61|416.47|414.07|416.62|414.22|416.01|413.61|0
1652712460000|2022-05-16 14:47:40|415.86|413.46|415.11|412.71|415.86|413.46|415.11|412.71|0
1652712470000|2022-05-16 14:47:50|415.34|412.94|415.04|412.64|415.56|413.16|414.96|412.56|0
1652712480000|2022-05-16 14:48:00|415.11|412.71|415.41|413.01|415.41|413.01|414.96|412.56|0
1652712490000|2022-05-16 14:48:10|416.01|413.61|417.22|414.82|417.22|414.82|416.01|413.61|0
1652712500000|2022-05-16 14:48:20|416.77|414.37|416.01|413.61|416.77|414.37|416.01|413.61|0
1652712510000|2022-05-16 14:48:30|415.86|413.46|415.86|413.46|416.39|413.99|415.86|413.46|0
1652712520000|2022-05-16 14:48:40|416.01|413.61|415.86|413.46|416.47|414.07|415.86|413.46|0
1652712530000|2022-05-16 14:48:50|415.56|413.16|414.96|412.56|415.56|413.16|414.96|412.56|0
1652712540000|2022-05-16 14:49:00|415.26|412.86|416.32|413.92|416.32|413.92|415.26|412.86|0
1652712550000|2022-05-16 14:49:10|416.01|413.61|415.86|413.46|416.01|413.61|415.56|413.16|0
1652712560000|2022-05-16 14:49:20|416.16|413.76|415.19|412.79|416.16|413.76|415.19|412.79|0
1652712570000|2022-05-16 14:49:30|414.96|412.56|415.26|412.86|415.26|412.86|414.66|412.26|0
1652712580000|2022-05-16 14:49:40|415.71|413.31|415.71|413.31|415.86|413.46|415.71|413.31|0
1652712590000|2022-05-16 14:49:50|416.01|413.61|416.92|414.52|416.92|414.52|416.01|413.61|0
1652712600000|2022-05-16 14:50:00|417|414.6|417.07|414.67|417.07|414.67|416.62|414.22|0
1652712610000|2022-05-16 14:50:10|416.92|414.52|416.31|413.91|416.92|414.52|416.31|413.91|0
1652712620000|2022-05-16 14:50:20|415.86|413.46|415.41|413.01|415.86|413.46|415.41|413.01|0
1652712630000|2022-05-16 14:50:30|415.26|412.86|415.11|412.71|415.71|413.31|415.11|412.71|0
1652712640000|2022-05-16 14:50:40|415.79|413.39|415.41|413.01|415.79|413.39|415.41|413.01|0
1652712650000|2022-05-16 14:50:50|415.56|413.16|416.77|414.37|416.77|414.37|415.56|413.16|0
1652712660000|2022-05-16 14:51:00|416.62|414.22|418.13|415.73|418.13|415.73|416.62|414.22|0
1652712670000|2022-05-16 14:51:10|418.28|415.88|417.07|414.67|418.28|415.88|417.07|414.67|0
1652712680000|2022-05-16 14:51:20|417.22|414.82|416.47|414.07|417.22|414.82|416.47|414.07|0
1652712690000|2022-05-16 14:51:30|415.71|413.31|415.41|413.01|415.71|413.31|415.41|413.01|0
1652712700000|2022-05-16 14:51:40|415.26|412.86|415.56|413.16|416.01|413.61|415.26|412.86|0
1652712710000|2022-05-16 14:51:50|415.71|413.31|415.11|412.71|415.94|413.54|415.11|412.71|0
1652712720000|2022-05-16 14:52:00|415.26|412.86|415.86|413.46|415.86|413.46|415.26|412.86|0
1652712730000|2022-05-16 14:52:10|416.01|413.61|416.31|413.91|416.46|414.06|416.01|413.61|0
1652712740000|2022-05-16 14:52:20|416.16|413.76|416.16|413.76|416.46|414.06|416.16|413.76|0
1652712750000|2022-05-16 14:52:30|416.01|413.61|416.92|414.52|416.92|414.52|416.01|413.61|0
1652712760000|2022-05-16 14:52:40|416.16|413.76|415.86|413.46|416.16|413.76|415.71|413.31|0
1652712770000|2022-05-16 14:52:50|416.01|413.61|417.22|414.82|417.22|414.82|416.01|413.61|0
1652712780000|2022-05-16 14:53:00|416.92|414.52|417.52|415.12|417.52|415.12|416.92|414.52|0
1652712790000|2022-05-16 14:53:10|417.97|415.57|417.07|414.67|417.97|415.57|417.07|414.67|0
1652712800000|2022-05-16 14:53:20|417.22|414.82|418.12|415.72|418.12|415.72|417.22|414.82|0
1652712810000|2022-05-16 14:53:30|418.28|415.88|418.73|416.33|418.73|416.33|418.28|415.88|0
1652712820000|2022-05-16 14:53:40|418.43|416.03|417.97|415.57|418.43|416.03|417.97|415.57|0
1652712830000|2022-05-16 14:53:50|418.05|415.65|418.58|416.18|418.58|416.18|418.05|415.65|0
1652712840000|2022-05-16 14:54:00|418.43|416.03|418.58|416.18|418.88|416.48|418.28|415.88|0
1652712850000|2022-05-16 14:54:10|418.28|415.88|418.96|416.56|418.96|416.56|418.28|415.88|0
1652712860000|2022-05-16 14:54:20|418.66|416.26|417.82|415.42|418.66|416.26|417.82|415.42|0
1652712870000|2022-05-16 14:54:30|417.52|415.12|416.77|414.37|417.67|415.27|416.77|414.37|0
1652712880000|2022-05-16 14:54:40|416.92|414.52|417.22|414.82|417.22|414.82|416.92|414.52|0
1652712890000|2022-05-16 14:54:50|417.67|415.27|417.52|415.12|417.82|415.42|417.52|415.12|0
1652712900000|2022-05-16 14:55:00|417.67|415.27|418.5|416.1|418.5|416.1|417.67|415.27|0
1652712910000|2022-05-16 14:55:10|418.43|416.03|418.73|416.33|418.73|416.33|418.27|415.87|0
1652712920000|2022-05-16 14:55:20|418.88|416.48|418.88|416.48|419.48|417.08|418.88|416.48|0
1652712930000|2022-05-16 14:55:30|417.52|415.12|417.82|415.42|417.82|415.42|417.37|414.97|0
1652712940000|2022-05-16 14:55:40|418.12|415.72|418.12|415.72|419.11|416.71|418.12|415.72|0
1652712950000|2022-05-16 14:55:50|418.88|416.48|418.43|416.03|418.88|416.48|418.43|416.03|0
1652712960000|2022-05-16 14:56:00|418.58|416.18|419.11|416.71|419.11|416.71|418.58|416.18|0
1652712970000|2022-05-16 14:56:10|418.88|416.48|419.56|417.16|419.56|417.16|418.88|416.48|0
1652712980000|2022-05-16 14:56:20|419.64|417.24|418.05|415.65|419.64|417.24|417.82|415.42|0
1652712990000|2022-05-16 14:56:30|417.97|415.57|418.58|416.18|418.58|416.18|417.97|415.57|0
1652713000000|2022-05-16 14:56:40|418.73|416.33|418.73|416.33|418.73|416.33|418.73|416.33|0
1652713010000|2022-05-16 14:56:50|418.81|416.41|418.73|416.33|418.81|416.41|418.73|416.33|0
1652713020000|2022-05-16 14:57:00|418.27|415.87|418.65|416.25|418.81|416.41|418.27|415.87|0
1652713030000|2022-05-16 14:57:10|418.58|416.18|419.94|417.54|419.94|417.54|418.58|416.18|0
1652713040000|2022-05-16 14:57:20|420.09|417.69|419.03|416.63|420.09|417.69|419.03|416.63|0
1652713050000|2022-05-16 14:57:30|419.18|416.78|418.58|416.18|419.18|416.78|418.27|415.87|0
1652713060000|2022-05-16 14:57:40|418.12|415.72|418.12|415.72|418.12|415.72|417.82|415.42|0
1652713070000|2022-05-16 14:57:50|418.05|415.65|417.07|414.67|418.05|415.65|417.07|414.67|0
1652713080000|2022-05-16 14:58:00|416.91|414.51|417.82|415.42|417.82|415.42|416.91|414.51|0
1652713090000|2022-05-16 14:58:10|417.97|415.57|418.73|416.33|418.73|416.33|417.97|415.57|0
1652713100000|2022-05-16 14:58:20|419.18|416.78|419.94|417.54|419.94|417.54|419.18|416.78|0
1652713110000|2022-05-16 14:58:30|419.63|417.23|419.94|417.54|419.94|417.54|419.63|417.23|0
1652713120000|2022-05-16 14:58:40|420.54|418.14|418.53|416.13|420.54|418.14|418.53|416.13|0
1652713130000|2022-05-16 14:58:50|418.91|416.51|418.91|416.51|419.06|416.66|418.76|416.36|0
1652713140000|2022-05-16 14:59:00|418.84|416.44|418|415.6|418.84|416.44|417.85|415.45|0
1652713150000|2022-05-16 14:59:10|417.78|415.38|418|415.6|418.15|415.75|417.7|415.3|0
1652713160000|2022-05-16 14:59:20|417.7|415.3|418.15|415.75|418.15|415.75|417.55|415.15|0
1652713170000|2022-05-16 14:59:30|418.23|415.83|417.55|415.15|418.23|415.83|417.55|415.15|0
1652713180000|2022-05-16 14:59:40|417.85|415.45|418.15|415.75|418.15|415.75|417.85|415.45|0
1652713190000|2022-05-16 14:59:50|418.08|415.68|418|415.6|418.46|416.06|418|415.6|0
1652713200000|2022-05-16 15:00:00|419.37|416.97|419.67|417.27|419.97|417.57|419.37|416.97|0
1652713210000|2022-05-16 15:00:10|419.37|416.97|419.67|417.27|419.67|417.27|419.37|416.97|0
1652713220000|2022-05-16 15:00:20|419.97|417.57|419.67|417.27|419.97|417.57|419.37|416.97|0
1652713230000|2022-05-16 15:00:30|420.51|418.11|420.73|418.33|421.04|418.64|420.51|418.11|0
1652713240000|2022-05-16 15:00:40|420.58|418.18|420.43|418.03|420.58|418.18|420.13|417.73|0
1652713250000|2022-05-16 15:00:50|420.58|418.18|419.67|417.27|420.66|418.26|419.67|417.27|0
1652713260000|2022-05-16 15:01:00|418.76|416.36|418.45|416.05|418.76|416.36|418.45|416.05|0
1652713270000|2022-05-16 15:01:10|417.7|415.3|417.85|415.45|417.85|415.45|417.55|415.15|0
1652713280000|2022-05-16 15:01:20|418.15|415.75|417.85|415.45|418.15|415.75|417.85|415.45|0
1652713290000|2022-05-16 15:01:30|417.39|414.99|417.55|415.15|417.55|415.15|417.39|414.99|0
1652713300000|2022-05-16 15:01:40|418|415.6|418|415.6|418.3|415.9|418|415.6|0
1652713310000|2022-05-16 15:01:50|417.85|415.45|417.17|414.77|417.85|415.45|417.17|414.77|0
1652713320000|2022-05-16 15:02:00|417.09|414.69|416.94|414.54|417.09|414.69|416.79|414.39|0
1652713330000|2022-05-16 15:02:10|416.79|414.39|417.54|415.14|417.54|415.14|416.79|414.39|0
1652713340000|2022-05-16 15:02:20|417.47|415.07|417.09|414.69|417.77|415.37|417.09|414.69|0
1652713350000|2022-05-16 15:02:30|417.7|415.3|418.45|416.05|418.45|416.05|417.7|415.3|0
1652713360000|2022-05-16 15:02:40|418.76|416.36|418.3|415.9|418.84|416.44|418.3|415.9|0
1652713370000|2022-05-16 15:02:50|418.61|416.21|418.91|416.51|418.91|416.51|418.61|416.21|0
1652713380000|2022-05-16 15:03:00|419.82|417.42|418.76|416.36|419.82|417.42|418.76|416.36|0
1652713390000|2022-05-16 15:03:10|418.45|416.05|419.36|416.96|419.36|416.96|418.45|416.05|0
1652713400000|2022-05-16 15:03:20|418.84|416.44|419.06|416.66|419.06|416.66|418.76|416.36|0
1652713410000|2022-05-16 15:03:30|419.36|416.96|419.67|417.27|419.67|417.27|419.36|416.96|0
1652713420000|2022-05-16 15:03:40|419.36|416.96|419.29|416.89|419.67|417.27|419.29|416.89|0
1652713430000|2022-05-16 15:03:50|418.61|416.21|418.76|416.36|418.76|416.36|418.3|415.9|0
1652713440000|2022-05-16 15:04:00|418.3|415.9|418.6|416.2|418.6|416.2|418.08|415.68|0
1652713450000|2022-05-16 15:04:10|419.06|416.66|418.6|416.2|419.14|416.74|418.6|416.2|0
1652713460000|2022-05-16 15:04:20|418.3|415.9|417.54|415.14|418.3|415.9|417.54|415.14|0
1652713470000|2022-05-16 15:04:30|417.85|415.45|418.45|416.05|418.76|416.36|417.85|415.45|0
1652713480000|2022-05-16 15:04:40|418.6|416.2|418.3|415.9|418.6|416.2|418.15|415.75|0
1652713490000|2022-05-16 15:04:50|418|415.6|417.7|415.3|418|415.6|417.54|415.14|0
1652713500000|2022-05-16 15:05:00|418.23|415.83|417.7|415.3|418.23|415.83|417.7|415.3|0
1652713510000|2022-05-16 15:05:10|417.69|415.29|416.94|414.54|417.69|415.29|416.94|414.54|0
1652713520000|2022-05-16 15:05:20|416.64|414.24|416.48|414.08|416.64|414.24|416.48|414.08|0
1652713530000|2022-05-16 15:05:30|417.24|414.84|417.54|415.14|417.54|415.14|417.24|414.84|0
1652713540000|2022-05-16 15:05:40|417.24|414.84|417.62|415.22|417.77|415.37|417.24|414.84|0
1652713550000|2022-05-16 15:05:50|417.39|414.99|418.91|416.51|418.91|416.51|417.39|414.99|0
1652713560000|2022-05-16 15:06:00|419.06|416.66|419.97|417.57|419.97|417.57|419.06|416.66|0
1652713570000|2022-05-16 15:06:10|420.12|417.72|420.73|418.33|420.88|418.48|420.12|417.72|0
1652713580000|2022-05-16 15:06:20|420.27|417.87|419.97|417.57|420.27|417.87|419.51|417.11|0
1652713590000|2022-05-16 15:06:30|420.88|418.48|421.49|419.09|421.49|419.09|420.81|418.41|0
1652713600000|2022-05-16 15:06:40|421.34|418.94|420.88|418.48|421.34|418.94|420.88|418.48|0
1652713610000|2022-05-16 15:06:50|420.43|418.03|421.19|418.79|421.19|418.79|420.27|417.87|0
1652713620000|2022-05-16 15:07:00|421.64|419.24|421.64|419.24|421.64|419.24|421.64|419.24|0
1652713630000|2022-05-16 15:07:10|421.04|418.64|420.66|418.26|421.04|418.64|420.27|417.87|0
1652713640000|2022-05-16 15:07:20|420.58|418.18|420.27|417.87|420.58|418.18|420.27|417.87|0
1652713650000|2022-05-16 15:07:30|420.58|418.18|420.27|417.87|420.58|418.18|420.27|417.87|0
1652713660000|2022-05-16 15:07:40|419.82|417.42|419.21|416.81|419.82|417.42|419.21|416.81|0
1652713670000|2022-05-16 15:07:50|419.06|416.66|419.21|416.81|419.51|417.11|419.06|416.66|0
1652713680000|2022-05-16 15:08:00|419.51|417.11|418.6|416.2|419.51|417.11|418.6|416.2|0
1652713690000|2022-05-16 15:08:10|418.75|416.35|418.91|416.51|418.91|416.51|418.53|416.13|0
1652713700000|2022-05-16 15:08:20|419.14|416.74|419.06|416.66|419.14|416.74|419.06|416.66|0
1652713710000|2022-05-16 15:08:30|419.51|417.11|418.75|416.35|419.51|417.11|418.75|416.35|0
1652713720000|2022-05-16 15:08:40|418.91|416.51|419.59|417.19|419.59|417.19|418.91|416.51|0
1652713730000|2022-05-16 15:08:50|419.36|416.96|418.45|416.05|419.36|416.96|418.45|416.05|0
1652713740000|2022-05-16 15:09:00|418.75|416.35|418.15|415.75|418.75|416.35|418.15|415.75|0
1652713750000|2022-05-16 15:09:10|417.92|415.52|418.45|416.05|418.45|416.05|417.92|415.52|0
1652713760000|2022-05-16 15:09:20|418.68|416.28|417.69|415.29|418.68|416.28|417.69|415.29|0
1652713770000|2022-05-16 15:09:30|417.09|414.69|416.78|414.38|417.09|414.69|416.48|414.08|0
1652713780000|2022-05-16 15:09:40|416.63|414.23|415.88|413.48|416.63|414.23|415.88|413.48|0
1652713790000|2022-05-16 15:09:50|415.35|412.95|414.82|412.42|415.42|413.02|414.82|412.42|0
1652713800000|2022-05-16 15:10:00|415.88|413.48|415.58|413.18|416.18|413.78|415.58|413.18|0
1652713810000|2022-05-16 15:10:10|414.97|412.57|416.18|413.78|416.18|413.78|414.97|412.57|0
1652713820000|2022-05-16 15:10:20|416.63|414.23|415.58|413.18|416.63|414.23|414.97|412.57|0
1652713830000|2022-05-16 15:10:30|415.27|412.87|415.88|413.48|415.88|413.48|415.27|412.87|0
1652713840000|2022-05-16 15:10:40|415.73|413.33|414.97|412.57|415.73|413.33|414.97|412.57|0
1652713850000|2022-05-16 15:10:50|415.58|413.18|416.41|414.01|416.48|414.08|415.58|413.18|0
1652713860000|2022-05-16 15:11:00|416.18|413.78|415.88|413.48|416.18|413.78|415.88|413.48|0
1652713870000|2022-05-16 15:11:10|415.42|413.02|414.52|412.12|415.42|413.02|414.52|412.12|0
1652713880000|2022-05-16 15:11:20|414.97|412.57|414.52|412.12|415.12|412.72|414.52|412.12|0
1652713890000|2022-05-16 15:11:30|414.67|412.27|414.22|411.82|414.67|412.27|413.92|411.52|0
1652713900000|2022-05-16 15:11:40|414.52|412.12|414.67|412.27|414.67|412.27|414.52|412.12|0
1652713910000|2022-05-16 15:11:50|414.37|411.97|414.45|412.05|414.6|412.2|414.07|411.67|0
1652713920000|2022-05-16 15:12:00|414.22|411.82|413.92|411.52|414.22|411.82|413.92|411.52|0
1652713930000|2022-05-16 15:12:10|414.37|411.97|415.12|412.72|415.12|412.72|414.37|411.97|0
1652713940000|2022-05-16 15:12:20|414.82|412.42|415.12|412.72|415.12|412.72|414.82|412.42|0
1652713950000|2022-05-16 15:12:30|414.97|412.57|415.2|412.8|415.2|412.8|414.97|412.57|0
1652713960000|2022-05-16 15:12:40|415.73|413.33|415.42|413.02|415.73|413.33|415.27|412.87|0
1652713970000|2022-05-16 15:12:50|415.27|412.87|414.97|412.57|415.42|413.02|414.97|412.57|0
1652713980000|2022-05-16 15:13:00|414.52|412.12|413.61|411.21|414.52|412.12|413.61|411.21|0
1652713990000|2022-05-16 15:13:10|414.37|411.97|414.82|412.42|414.82|412.42|414.37|411.97|0
1652714000000|2022-05-16 15:13:20|414.97|412.57|415.42|413.02|415.42|413.02|414.97|412.57|0
1652714010000|2022-05-16 15:13:30|415.73|413.33|416.48|414.08|416.48|414.08|415.73|413.33|0
1652714020000|2022-05-16 15:13:40|416.63|414.23|417.09|414.69|417.09|414.69|416.63|414.23|0
1652714030000|2022-05-16 15:13:50|417.24|414.84|416.93|414.53|417.24|414.84|416.93|414.53|0
1652714040000|2022-05-16 15:14:00|416.71|414.31|415.73|413.33|416.71|414.31|415.73|413.33|0
1652714050000|2022-05-16 15:14:10|416.33|413.93|416.48|414.08|416.63|414.23|416.33|413.93|0
1652714060000|2022-05-16 15:14:20|416.03|413.63|415.72|413.32|416.03|413.63|415.72|413.32|0
1652714070000|2022-05-16 15:14:30|415.65|413.25|415.42|413.02|415.72|413.32|415.42|413.02|0
1652714080000|2022-05-16 15:14:40|415.5|413.1|415.88|413.48|415.88|413.48|415.5|413.1|0
1652714090000|2022-05-16 15:14:50|415.42|413.02|416.03|413.63|416.18|413.78|415.42|413.02|0
1652714100000|2022-05-16 15:15:00|416.33|413.93|416.03|413.63|416.33|413.93|415.88|413.48|0
1652714110000|2022-05-16 15:15:10|416.33|413.93|416.18|413.78|416.63|414.23|415.88|413.48|0
1652714120000|2022-05-16 15:15:20|416.26|413.86|415.57|413.17|416.48|414.08|415.57|413.17|0
1652714130000|2022-05-16 15:15:30|415.72|413.32|415.57|413.17|415.72|413.32|415.57|413.17|0
1652714140000|2022-05-16 15:15:40|415.72|413.32|415.42|413.02|415.72|413.32|415.42|413.02|0
1652714150000|2022-05-16 15:15:50|415.12|412.72|415.72|413.32|415.72|413.32|415.12|412.72|0
1652714160000|2022-05-16 15:16:00|415.65|413.25|414.29|411.89|415.65|413.25|414.29|411.89|0
1652714170000|2022-05-16 15:16:10|413.91|411.51|414.07|411.67|414.07|411.67|413.16|410.76|0
1652714180000|2022-05-16 15:16:20|413.46|411.06|412.86|410.46|413.46|411.06|412.86|410.46|0
1652714190000|2022-05-16 15:16:30|413.16|410.76|414.22|411.82|414.22|411.82|413.16|410.76|0
1652714200000|2022-05-16 15:16:40|414.07|411.67|413.76|411.36|414.37|411.97|413.76|411.36|0
1652714210000|2022-05-16 15:16:50|413.91|411.51|413.31|410.91|413.91|411.51|413.31|410.91|0
1652714220000|2022-05-16 15:17:00|412.79|410.39|412.86|410.46|413.69|411.29|412.79|410.39|0
1652714230000|2022-05-16 15:17:10|412.56|410.16|412.94|410.54|413.01|410.61|412.56|410.16|0
1652714240000|2022-05-16 15:17:20|412.71|410.31|412.71|410.31|413.01|410.61|412.71|410.31|0
1652714250000|2022-05-16 15:17:30|412.56|410.16|411.89|409.49|412.56|410.16|411.89|409.49|0
1652714260000|2022-05-16 15:17:40|411.66|409.26|411.21|408.81|411.66|409.26|411.21|408.81|0
1652714270000|2022-05-16 15:17:50|410.91|408.51|411.06|408.66|411.36|408.96|410.91|408.51|0
1652714280000|2022-05-16 15:18:00|411.36|408.96|411.66|409.26|412.04|409.64|411.36|408.96|0
1652714290000|2022-05-16 15:18:10|411.81|409.41|411.96|409.56|411.96|409.56|411.36|408.96|0
1652714300000|2022-05-16 15:18:20|411.81|409.41|412.11|409.71|412.11|409.71|411.66|409.26|0
1652714310000|2022-05-16 15:18:30|411.96|409.56|411.66|409.26|411.96|409.56|411.59|409.19|0
1652714320000|2022-05-16 15:18:40|411.81|409.41|411.66|409.26|411.81|409.41|411.66|409.26|0
1652714330000|2022-05-16 15:18:50|412.26|409.86|411.66|409.26|412.26|409.86|411.66|409.26|0
1652714340000|2022-05-16 15:19:00|411.96|409.56|412.11|409.71|412.11|409.71|411.51|409.11|0
1652714350000|2022-05-16 15:19:10|412.41|410.01|412.86|410.46|412.86|410.46|412.41|410.01|0
1652714360000|2022-05-16 15:19:20|414.05|411.65|414.35|411.95|414.5|412.1|414.05|411.65|0
1652714370000|2022-05-16 15:19:30|414.65|412.25|414.35|411.95|414.65|412.25|414.35|411.95|0
1652714380000|2022-05-16 15:19:40|414.2|411.8|413.9|411.5|414.2|411.8|413.75|411.35|0
1652714390000|2022-05-16 15:19:50|414.35|411.95|414.27|411.87|414.5|412.1|414.27|411.87|0
1652714400000|2022-05-16 15:20:00|414.57|412.17|415.7|413.3|415.7|413.3|414.57|412.17|0
1652714410000|2022-05-16 15:20:10|416.15|413.75|415.85|413.45|416.15|413.75|415.85|413.45|0
1652714420000|2022-05-16 15:20:20|415.55|413.15|416|413.6|416|413.6|415.55|413.15|0
1652714430000|2022-05-16 15:20:30|416.15|413.75|416.3|413.9|416.3|413.9|416.15|413.75|0
1652714440000|2022-05-16 15:20:40|416.75|414.35|417.06|414.66|417.21|414.81|416.75|414.35|0
1652714450000|2022-05-16 15:20:50|416.45|414.05|416.9|414.5|416.9|414.5|416.3|413.9|0
1652714460000|2022-05-16 15:21:00|417.21|414.81|417.81|415.41|417.81|415.41|417.21|414.81|0
1652714470000|2022-05-16 15:21:10|417.51|415.11|416.75|414.35|417.51|415.11|416.75|414.35|0
1652714480000|2022-05-16 15:21:20|416.9|414.5|416.9|414.5|416.9|414.5|416.75|414.35|0
1652714490000|2022-05-16 15:21:30|417.21|414.81|417.21|414.81|417.36|414.96|417.21|414.81|0
1652714500000|2022-05-16 15:21:40|417.66|415.26|417.06|414.66|417.66|415.26|417.06|414.66|0
1652714510000|2022-05-16 15:21:50|416.6|414.2|415.85|413.45|416.6|414.2|415.85|413.45|0
1652714520000|2022-05-16 15:22:00|416.45|414.05|416.3|413.9|416.6|414.2|416.3|413.9|0
1652714530000|2022-05-16 15:22:10|416.6|414.2|416.9|414.5|416.9|414.5|416.45|414.05|0
1652714540000|2022-05-16 15:22:20|416.6|414.2|416.15|413.75|416.6|414.2|416|413.6|0
1652714550000|2022-05-16 15:22:30|416|413.6|415.85|413.45|416|413.6|415.85|413.45|0
1652714560000|2022-05-16 15:22:40|415.7|413.3|415.55|413.15|415.85|413.45|415.55|413.15|0
1652714570000|2022-05-16 15:22:50|414.8|412.4|414.27|411.87|414.8|412.4|414.27|411.87|0
1652714580000|2022-05-16 15:23:00|414.35|411.95|415.55|413.15|415.55|413.15|414.35|411.95|0
1652714590000|2022-05-16 15:23:10|415.4|413|415.78|413.38|415.85|413.45|415.4|413|0
1652714600000|2022-05-16 15:23:20|416.38|413.98|416.15|413.75|416.38|413.98|416|413.6|0
1652714610000|2022-05-16 15:23:30|415.55|413.15|415.4|413|415.85|413.45|415.4|413|0
1652714620000|2022-05-16 15:23:40|414.95|412.55|415.1|412.7|415.1|412.7|414.8|412.4|0
1652714630000|2022-05-16 15:23:50|415.63|413.23|415.85|413.45|415.85|413.45|415.63|413.23|0
1652714640000|2022-05-16 15:24:00|416.15|413.75|416|413.6|416.15|413.75|415.78|413.38|0
1652714650000|2022-05-16 15:24:10|416.3|413.9|416.15|413.75|416.3|413.9|415.7|413.3|0
1652714660000|2022-05-16 15:24:20|416.3|413.9|415.7|413.3|416.3|413.9|415.7|413.3|0
1652714670000|2022-05-16 15:24:30|415.4|413|415.85|413.45|415.85|413.45|415.4|413|0
1652714680000|2022-05-16 15:24:40|415.48|413.08|415.32|412.92|415.48|413.08|415.1|412.7|0
1652714690000|2022-05-16 15:24:50|414.95|412.55|415.55|413.15|415.55|413.15|414.8|412.4|0
1652714700000|2022-05-16 15:25:00|415.63|413.23|416|413.6|416.3|413.9|415.63|413.23|0
1652714710000|2022-05-16 15:25:10|415.85|413.45|415.4|413|415.85|413.45|415.4|413|0
1652714720000|2022-05-16 15:25:20|415.55|413.15|416.08|413.68|416.08|413.68|415.55|413.15|0
1652714730000|2022-05-16 15:25:30|416.15|413.75|416.75|414.35|416.9|414.5|416.15|413.75|0
1652714740000|2022-05-16 15:25:40|416.9|414.5|417.05|414.65|417.2|414.8|416.9|414.5|0
1652714750000|2022-05-16 15:25:50|417.2|414.8|417.36|414.96|417.36|414.96|417.2|414.8|0
1652714760000|2022-05-16 15:26:00|417.2|414.8|416.3|413.9|417.2|414.8|416.15|413.75|0
1652714770000|2022-05-16 15:26:10|416.75|414.35|417.05|414.65|417.05|414.65|416.6|414.2|0
1652714780000|2022-05-16 15:26:20|416.6|414.2|416.45|414.05|416.6|414.2|416.45|414.05|0
1652714790000|2022-05-16 15:26:30|416.15|413.75|416.15|413.75|416.15|413.75|416.15|413.75|0
1652714800000|2022-05-16 15:26:40|415.7|413.3|415.55|413.15|415.7|413.3|415.4|413|0
1652714810000|2022-05-16 15:26:50|416.15|413.75|416.15|413.75|416.45|414.05|416.15|413.75|0
1652714820000|2022-05-16 15:27:00|416|413.6|416.15|413.75|416.45|414.05|416|413.6|0
1652714830000|2022-05-16 15:27:10|417.35|414.95|417.51|415.11|417.51|415.11|417.05|414.65|0
1652714840000|2022-05-16 15:27:20|417.66|415.26|417.43|415.03|417.96|415.56|417.43|415.03|0
1652714850000|2022-05-16 15:27:30|416.9|414.5|416.3|413.9|416.9|414.5|416.3|413.9|0
1652714860000|2022-05-16 15:27:40|416|413.6|415.25|412.85|416|413.6|415.25|412.85|0
1652714870000|2022-05-16 15:27:50|415.09|412.69|416.38|413.98|416.38|413.98|415.09|412.69|0
1652714880000|2022-05-16 15:28:00|416.6|414.2|416.75|414.35|416.75|414.35|416.45|414.05|0
1652714890000|2022-05-16 15:28:10|416.45|414.05|416.45|414.05|416.6|414.2|416.15|413.75|0
1652714900000|2022-05-16 15:28:20|416.38|413.98|416.98|414.58|416.98|414.58|416.38|413.98|0
1652714910000|2022-05-16 15:28:30|417.28|414.88|417.58|415.18|417.58|415.18|417.05|414.65|0
1652714920000|2022-05-16 15:28:40|417.66|415.26|417.2|414.8|417.66|415.26|417.05|414.65|0
1652714930000|2022-05-16 15:28:50|417.35|414.95|417.81|415.41|417.81|415.41|417.35|414.95|0
1652714940000|2022-05-16 15:29:00|417.73|415.33|416.6|414.2|417.73|415.33|416.6|414.2|0
1652714950000|2022-05-16 15:29:10|416.75|414.35|416.6|414.2|417.2|414.8|416.6|414.2|0
1652714960000|2022-05-16 15:29:20|416.15|413.75|416.9|414.5|416.9|414.5|416.15|413.75|0
1652714970000|2022-05-16 15:29:30|416.75|414.35|416|413.6|416.75|414.35|416|413.6|0
1652714980000|2022-05-16 15:29:40|416.3|413.9|415.85|413.45|416.3|413.9|415.85|413.45|0
1652714990000|2022-05-16 15:29:50|415.55|413.15|415.7|413.3|415.85|413.45|415.55|413.15|0
1652715000000|2022-05-16 15:30:00|416.15|413.75|415.39|412.99|416.23|413.83|415.39|412.99|0
1652715010000|2022-05-16 15:30:10|415.55|413.15|416.45|414.05|416.45|414.05|415.55|413.15|0
1652715020000|2022-05-16 15:30:20|416.75|414.35|416.75|414.35|417.5|415.1|416.75|414.35|0
1652715030000|2022-05-16 15:30:30|416.6|414.2|415.7|413.3|416.6|414.2|415.7|413.3|0
1652715040000|2022-05-16 15:30:40|416.15|413.75|416.9|414.5|416.9|414.5|416.15|413.75|0
1652715050000|2022-05-16 15:30:50|417.05|414.65|416|413.6|417.05|414.65|416|413.6|0
1652715060000|2022-05-16 15:31:00|415.85|413.45|415.7|413.3|415.85|413.45|415.09|412.69|0
1652715070000|2022-05-16 15:31:10|416.07|413.67|416.15|413.75|416.3|413.9|415.7|413.3|0
1652715080000|2022-05-16 15:31:20|416.3|413.9|415.47|413.07|416.38|413.98|415.47|413.07|0
1652715090000|2022-05-16 15:31:30|415.39|412.99|415.39|412.99|415.39|412.99|415.24|412.84|0
1652715100000|2022-05-16 15:31:40|415.09|412.69|415.24|412.84|415.24|412.84|414.94|412.54|0
1652715110000|2022-05-16 15:31:50|415.62|413.22|415.85|413.45|416|413.6|415.62|413.22|0
1652715120000|2022-05-16 15:32:00|415.69|413.29|415.85|413.45|416.45|414.05|415.69|413.29|0
1652715130000|2022-05-16 15:32:10|415.69|413.29|416|413.6|416.15|413.75|415.69|413.29|0
1652715140000|2022-05-16 15:32:20|416.15|413.75|417.05|414.65|417.05|414.65|416.15|413.75|0
1652715150000|2022-05-16 15:32:30|416.6|414.2|417.35|414.95|417.5|415.1|416.6|414.2|0
1652715160000|2022-05-16 15:32:40|417.96|415.56|418.11|415.71|418.34|415.94|417.96|415.56|0
1652715170000|2022-05-16 15:32:50|417.96|415.56|419.32|416.92|419.32|416.92|417.96|415.56|0
1652715180000|2022-05-16 15:33:00|419.47|417.07|417.65|415.25|419.47|417.07|417.65|415.25|0
1652715190000|2022-05-16 15:33:10|417.81|415.41|416.45|414.05|417.81|415.41|416.45|414.05|0
1652715200000|2022-05-16 15:33:20|416|413.6|415.09|412.69|416|413.6|415.09|412.69|0
1652715210000|2022-05-16 15:33:30|414.94|412.54|415.09|412.69|415.39|412.99|414.94|412.54|0
1652715220000|2022-05-16 15:33:40|414.64|412.24|414.79|412.39|414.79|412.39|414.64|412.24|0
1652715230000|2022-05-16 15:33:50|415.17|412.77|416.15|413.75|416.15|413.75|414.72|412.32|0
1652715240000|2022-05-16 15:34:00|416|413.6|415.92|413.52|416|413.6|415.54|413.14|0
1652715250000|2022-05-16 15:34:10|416.3|413.9|416.75|414.35|416.9|414.5|416.3|413.9|0
1652715260000|2022-05-16 15:34:20|416.9|414.5|416.15|413.75|416.9|414.5|416.15|413.75|0
1652715270000|2022-05-16 15:34:30|415.69|413.29|415.84|413.44|416.15|413.75|415.69|413.29|0
1652715280000|2022-05-16 15:34:40|415.99|413.59|414.94|412.54|415.99|413.59|414.94|412.54|0
1652715290000|2022-05-16 15:34:50|414.34|411.94|413.74|411.34|414.34|411.94|413.74|411.34|0
1652715300000|2022-05-16 15:35:00|412.69|410.29|413.29|410.89|413.44|411.04|412.69|410.29|0
1652715310000|2022-05-16 15:35:10|414.04|411.64|414.19|411.79|414.49|412.09|414.04|411.64|0
1652715320000|2022-05-16 15:35:20|414.34|411.94|414.49|412.09|414.64|412.24|414.34|411.94|0
1652715330000|2022-05-16 15:35:30|414.94|412.54|415.69|413.29|415.69|413.29|414.94|412.54|0
1652715340000|2022-05-16 15:35:40|415.84|413.44|417.2|414.8|417.2|414.8|415.84|413.44|0
1652715350000|2022-05-16 15:35:50|417.35|414.95|418.11|415.71|418.26|415.86|417.35|414.95|0
1652715360000|2022-05-16 15:36:00|419.32|416.92|420.68|418.28|420.68|418.28|419.32|416.92|0
1652715370000|2022-05-16 15:36:10|420.98|418.58|420.38|417.98|420.98|418.58|420.38|417.98|0
1652715380000|2022-05-16 15:36:20|420.07|417.67|419.62|417.22|420.07|417.67|419.32|416.92|0
1652715390000|2022-05-16 15:36:30|419.77|417.37|419.77|417.37|419.77|417.37|419.16|416.76|0
1652715400000|2022-05-16 15:36:40|419.01|416.61|418.71|416.31|419.01|416.61|418.71|416.31|0
1652715410000|2022-05-16 15:36:50|418.11|415.71|418.41|416.01|418.41|416.01|417.65|415.25|0
1652715420000|2022-05-16 15:37:00|417.5|415.1|417.73|415.33|417.73|415.33|417.35|414.95|0
1652715430000|2022-05-16 15:37:10|417.65|415.25|416.9|414.5|417.65|415.25|416.9|414.5|0
1652715440000|2022-05-16 15:37:20|416.29|413.89|416.6|414.2|416.6|414.2|416.29|413.89|0
1652715450000|2022-05-16 15:37:30|416.75|414.35|416.6|414.2|416.9|414.5|416.6|414.2|0
1652715460000|2022-05-16 15:37:40|417.2|414.8|416.14|413.74|417.2|414.8|416.14|413.74|0
1652715470000|2022-05-16 15:37:50|416.29|413.89|416.29|413.89|416.29|413.89|415.84|413.44|0
1652715480000|2022-05-16 15:38:00|416.45|414.05|416.45|414.05|416.6|414.2|416.29|413.89|0
1652715490000|2022-05-16 15:38:10|416.29|413.89|416.52|414.12|416.52|414.12|415.99|413.59|0
1652715500000|2022-05-16 15:38:20|415.84|413.44|415.99|413.59|415.99|413.59|415.84|413.44|0
1652715510000|2022-05-16 15:38:30|415.09|412.69|414.94|412.54|415.09|412.69|414.94|412.54|0
1652715520000|2022-05-16 15:38:40|414.79|412.39|413.44|411.04|414.79|412.39|413.44|411.04|0
1652715530000|2022-05-16 15:38:50|413.29|410.89|413.44|411.04|413.44|411.04|412.69|410.29|0
1652715540000|2022-05-16 15:39:00|413.89|411.49|414.79|412.39|414.79|412.39|413.89|411.49|0
1652715550000|2022-05-16 15:39:10|413.89|411.49|412.99|410.59|414.04|411.64|412.99|410.59|0
1652715560000|2022-05-16 15:39:20|412.84|410.44|411.27|408.87|412.84|410.44|411.27|408.87|0
1652715570000|2022-05-16 15:39:30|411.34|408.94|411.04|408.64|411.49|409.09|411.04|408.64|0
1652715580000|2022-05-16 15:39:40|411.34|408.94|412.39|409.99|412.39|409.99|411.34|408.94|0
1652715590000|2022-05-16 15:39:50|412.32|409.92|411.94|409.54|412.32|409.92|411.49|409.09|0
1652715600000|2022-05-16 15:40:00|411.79|409.39|412.39|409.99|412.69|410.29|411.79|409.39|0
1652715610000|2022-05-16 15:40:10|412.84|410.44|413.29|410.89|413.74|411.34|412.84|410.44|0
1652715620000|2022-05-16 15:40:20|413.14|410.74|413.07|410.67|413.14|410.74|412.54|410.14|0
1652715630000|2022-05-16 15:40:30|412.99|410.59|412.99|410.59|413.29|410.89|412.69|410.29|0
1652715640000|2022-05-16 15:40:40|413.44|411.04|413.59|411.19|413.59|411.19|413.07|410.67|0
1652715650000|2022-05-16 15:40:50|413.44|411.04|413.74|411.34|414.04|411.64|413.44|411.04|0
1652715660000|2022-05-16 15:41:00|413.59|411.19|412.99|410.59|413.59|411.19|412.99|410.59|0
1652715670000|2022-05-16 15:41:10|412.77|410.37|413.44|411.04|413.44|411.04|412.69|410.29|0
1652715680000|2022-05-16 15:41:20|413.74|411.34|414.19|411.79|414.19|411.79|413.74|411.34|0
1652715690000|2022-05-16 15:41:30|413.89|411.49|413.74|411.34|414.04|411.64|413.74|411.34|0
1652715700000|2022-05-16 15:41:40|414.04|411.64|414.34|411.94|414.34|411.94|414.04|411.64|0
1652715710000|2022-05-16 15:41:50|414.64|412.24|415.09|412.69|415.54|413.14|414.64|412.24|0
1652715720000|2022-05-16 15:42:00|415.39|412.99|414.04|411.64|415.39|412.99|414.04|411.64|0
1652715730000|2022-05-16 15:42:10|414.79|412.39|414.94|412.54|414.94|412.54|414.49|412.09|0
1652715740000|2022-05-16 15:42:20|415.09|412.69|415.69|413.29|416.14|413.74|415.09|412.69|0
1652715750000|2022-05-16 15:42:30|415.54|413.14|415.24|412.84|415.54|413.14|415.24|412.84|0
1652715760000|2022-05-16 15:42:40|415.39|412.99|414.79|412.39|415.39|412.99|414.57|412.17|0
1652715770000|2022-05-16 15:42:50|414.64|412.24|414.34|411.94|414.64|412.24|414.19|411.79|0
1652715780000|2022-05-16 15:43:00|414.49|412.09|414.49|412.09|414.49|412.09|414.41|412.01|0
1652715790000|2022-05-16 15:43:10|414.19|411.79|413.74|411.34|414.49|412.09|413.74|411.34|0
1652715800000|2022-05-16 15:43:20|413.59|411.19|413.44|411.04|414.04|411.64|413.44|411.04|0
1652715810000|2022-05-16 15:43:30|412.69|410.29|412.39|409.99|412.99|410.59|412.39|409.99|0
1652715820000|2022-05-16 15:43:40|412.09|409.69|411.94|409.54|412.09|409.69|411.94|409.54|0
1652715830000|2022-05-16 15:43:50|412.09|409.69|412.99|410.59|412.99|410.59|411.94|409.54|0
1652715840000|2022-05-16 15:44:00|412.84|410.44|412.54|410.14|412.99|410.59|412.39|409.99|0
1652715850000|2022-05-16 15:44:10|412.61|410.21|412.84|410.44|412.84|410.44|412.54|410.14|0
1652715860000|2022-05-16 15:44:20|412.54|410.14|411.94|409.54|412.54|410.14|411.94|409.54|0
1652715870000|2022-05-16 15:44:30|411.64|409.24|411.04|408.64|411.64|409.24|411.04|408.64|0
1652715880000|2022-05-16 15:44:40|410.29|407.89|408.95|406.55|410.29|407.89|408.95|406.55|0
1652715890000|2022-05-16 15:44:50|409.25|406.85|407.61|405.21|409.85|407.45|407.61|405.21|0
1652715900000|2022-05-16 15:45:00|407.76|405.36|408.8|406.4|408.8|406.4|407.76|405.36|0
1652715910000|2022-05-16 15:45:10|407.76|405.36|407.76|405.36|407.91|405.51|407.46|405.06|0
1652715920000|2022-05-16 15:45:20|407.39|404.99|408.06|405.66|408.28|405.88|407.39|404.99|0
1652715930000|2022-05-16 15:45:30|407.91|405.51|407.91|405.51|407.91|405.51|407.61|405.21|0
1652715940000|2022-05-16 15:45:40|408.06|405.66|408.21|405.81|408.36|405.96|408.06|405.66|0
1652715950000|2022-05-16 15:45:50|408.5|406.1|408.36|405.96|408.58|406.18|408.36|405.96|0
1652715960000|2022-05-16 15:46:00|408.21|405.81|409.03|406.63|409.25|406.85|408.21|405.81|0
1652715970000|2022-05-16 15:46:10|408.95|406.55|408.43|406.03|408.95|406.55|408.43|406.03|0
1652715980000|2022-05-16 15:46:20|408.21|405.81|407.76|405.36|408.21|405.81|407.76|405.36|0
1652715990000|2022-05-16 15:46:30|407.61|405.21|407.39|404.99|407.61|405.21|407.39|404.99|0
1652716000000|2022-05-16 15:46:40|407.91|405.51|408.06|405.66|408.06|405.66|407.76|405.36|0
1652716010000|2022-05-16 15:46:50|407.61|405.21|407.61|405.21|407.61|405.21|407.31|404.91|0
1652716020000|2022-05-16 15:47:00|407.46|405.06|406.57|404.17|407.46|405.06|406.57|404.17|0
1652716030000|2022-05-16 15:47:10|407.02|404.62|407.69|405.29|407.76|405.36|407.02|404.62|0
1652716040000|2022-05-16 15:47:20|407.09|404.69|407.61|405.21|407.61|405.21|407.02|404.62|0
1652716050000|2022-05-16 15:47:30|407.46|405.06|406.95|404.55|407.46|405.06|406.95|404.55|0
1652716060000|2022-05-16 15:47:40|406.72|404.32|406.27|403.87|406.72|404.32|406.2|403.8|0
1652716070000|2022-05-16 15:47:50|407.17|404.77|406.72|404.32|407.17|404.77|406.57|404.17|0
1652716080000|2022-05-16 15:48:00|406.87|404.47|406.57|404.17|407.02|404.62|406.57|404.17|0
1652716090000|2022-05-16 15:48:10|406.27|403.87|405.98|403.58|406.27|403.87|405.98|403.58|0
1652716100000|2022-05-16 15:48:20|406.42|404.02|406.72|404.32|406.72|404.32|406.42|404.02|0
1652716110000|2022-05-16 15:48:30|406.42|404.02|405.98|403.58|406.42|404.02|405.98|403.58|0
1652716120000|2022-05-16 15:48:40|406.13|403.73|405.98|403.58|406.13|403.73|405.98|403.58|0
1652716130000|2022-05-16 15:48:50|406.13|403.73|406.27|403.87|406.42|404.02|406.05|403.65|0
1652716140000|2022-05-16 15:49:00|405.98|403.58|406.13|403.73|406.13|403.73|405.98|403.58|0
1652716150000|2022-05-16 15:49:10|406.42|404.02|406.13|403.73|406.42|404.02|406.05|403.65|0
1652716160000|2022-05-16 15:49:20|405.98|403.58|406.13|403.73|406.13|403.73|405.98|403.58|0
1652716170000|2022-05-16 15:49:30|405.98|403.58|405.98|403.58|406.13|403.73|405.98|403.58|0
1652716180000|2022-05-16 15:49:40|406.13|403.73|405.98|403.58|406.27|403.87|405.98|403.58|0
1652716190000|2022-05-16 15:49:50|406.27|403.87|405.83|403.43|406.27|403.87|405.83|403.43|0
1652716200000|2022-05-16 15:50:00|405.98|403.58|405.53|403.13|405.98|403.58|405.53|403.13|0
1652716210000|2022-05-16 15:50:10|405.24|402.84|406.42|404.02|406.42|404.02|405.24|402.84|0
1652716220000|2022-05-16 15:50:20|405.83|403.43|406.27|403.87|406.27|403.87|405.68|403.28|0
1652716230000|2022-05-16 15:50:30|407.1|404.7|406.35|403.95|407.1|404.7|405.91|403.51|0
1652716240000|2022-05-16 15:50:40|406.5|404.1|407.39|404.99|407.39|404.99|406.5|404.1|0
1652716250000|2022-05-16 15:50:50|407.54|405.14|407.98|405.58|408.43|406.03|407.54|405.14|0
1652716260000|2022-05-16 15:51:00|407.84|405.44|407.39|404.99|407.84|405.44|407.24|404.84|0
1652716270000|2022-05-16 15:51:10|406.8|404.4|406.2|403.8|406.8|404.4|406.2|403.8|0
1652716280000|2022-05-16 15:51:20|406.5|404.1|405.02|402.62|406.5|404.1|405.02|402.62|0
1652716290000|2022-05-16 15:51:30|405.31|402.91|405.16|402.76|405.31|402.91|405.16|402.76|0
1652716300000|2022-05-16 15:51:40|405.31|402.91|405.16|402.76|405.46|403.06|405.16|402.76|0
1652716310000|2022-05-16 15:51:50|405.31|402.91|405.16|402.76|405.61|403.21|405.16|402.76|0
1652716320000|2022-05-16 15:52:00|404.57|402.17|404.87|402.47|405.02|402.62|404.57|402.17|0
1652716330000|2022-05-16 15:52:10|404.72|402.32|404.72|402.32|405.02|402.62|404.72|402.32|0
1652716340000|2022-05-16 15:52:20|403.54|401.14|403.98|401.58|403.98|401.58|403.54|401.14|0
1652716350000|2022-05-16 15:52:30|403.83|401.43|403.39|400.99|403.83|401.43|403.39|400.99|0
1652716360000|2022-05-16 15:52:40|403.54|401.14|403.54|401.14|403.54|401.14|403.24|400.84|0
1652716370000|2022-05-16 15:52:50|403.68|401.28|404.13|401.73|404.57|402.17|403.68|401.28|0
1652716380000|2022-05-16 15:53:00|403.98|401.58|404.57|402.17|404.57|402.17|403.98|401.58|0
1652716390000|2022-05-16 15:53:10|404.87|402.47|405.02|402.62|405.02|402.62|404.65|402.25|0
1652716400000|2022-05-16 15:53:20|405.31|402.91|405.02|402.62|405.31|402.91|404.8|402.4|0
1652716410000|2022-05-16 15:53:30|404.57|402.17|404.28|401.88|404.57|402.17|404.13|401.73|0
1652716420000|2022-05-16 15:53:40|404.72|402.32|404.87|402.47|404.87|402.47|404.72|402.32|0
1652716430000|2022-05-16 15:53:50|404.28|401.88|404.13|401.73|404.28|401.88|404.13|401.73|0
1652716440000|2022-05-16 15:54:00|403.83|401.43|403.24|400.84|403.83|401.43|403.24|400.84|0
1652716450000|2022-05-16 15:54:10|403.09|400.69|402.95|400.55|403.39|400.99|402.95|400.55|0
1652716460000|2022-05-16 15:54:20|402.8|400.4|402.65|400.25|402.8|400.4|402.65|400.25|0
1652716470000|2022-05-16 15:54:30|403.17|400.77|403.09|400.69|403.39|400.99|402.95|400.55|0
1652716480000|2022-05-16 15:54:40|402.88|400.48|402.65|400.25|402.95|400.55|402.65|400.25|0
1652716490000|2022-05-16 15:54:50|402.5|400.1|402.36|399.96|402.5|400.1|402.06|399.66|0
1652716500000|2022-05-16 15:55:00|402.06|399.66|401.91|399.51|402.06|399.66|401.77|399.37|0
1652716510000|2022-05-16 15:55:10|401.47|399.07|401.62|399.22|401.62|399.22|401.25|398.85|0
1652716520000|2022-05-16 15:55:20|401.32|398.92|401.91|399.51|401.91|399.51|401.32|398.92|0
1652716530000|2022-05-16 15:55:30|402.06|399.66|402.06|399.66|402.21|399.81|401.91|399.51|0
1652716540000|2022-05-16 15:55:40|401.77|399.37|401.62|399.22|401.84|399.44|401.62|399.22|0
1652716550000|2022-05-16 15:55:50|401.32|398.92|401.62|399.22|401.62|399.22|401.32|398.92|0
1652716560000|2022-05-16 15:56:00|400.88|398.48|401.18|398.78|401.32|398.92|400.74|398.34|0
1652716570000|2022-05-16 15:56:10|401.32|398.92|401.91|399.51|401.91|399.51|401.32|398.92|0
1652716580000|2022-05-16 15:56:20|402.36|399.96|402.5|400.1|402.65|400.25|402.36|399.96|0
1652716590000|2022-05-16 15:56:30|402.43|400.03|402.8|400.4|402.8|400.4|402.43|400.03|0
1652716600000|2022-05-16 15:56:40|403.24|400.84|403.09|400.69|403.39|400.99|403.09|400.69|0
1652716610000|2022-05-16 15:56:50|403.24|400.84|402.8|400.4|403.39|400.99|402.8|400.4|0
1652716620000|2022-05-16 15:57:00|402.73|400.33|401.91|399.51|402.73|400.33|401.91|399.51|0
1652716630000|2022-05-16 15:57:10|402.35|399.95|402.8|400.4|402.8|400.4|402.35|399.95|0
1652716640000|2022-05-16 15:57:20|402.65|400.25|403.09|400.69|403.24|400.84|402.65|400.25|0
1652716650000|2022-05-16 15:57:30|402.8|400.4|402.94|400.54|403.09|400.69|402.8|400.4|0
1652716660000|2022-05-16 15:57:40|403.09|400.69|402.65|400.25|403.09|400.69|402.65|400.25|0
1652716670000|2022-05-16 15:57:50|402.5|400.1|402.35|399.95|402.5|400.1|402.35|399.95|0
1652716680000|2022-05-16 15:58:00|402.06|399.66|402.35|399.95|402.35|399.95|401.91|399.51|0
1652716690000|2022-05-16 15:58:10|402.5|400.1|402.5|400.1|402.5|400.1|402.28|399.88|0
1652716700000|2022-05-16 15:58:20|402.35|399.95|402.35|399.95|402.35|399.95|402.21|399.81|0
1652716710000|2022-05-16 15:58:30|402.5|400.1|402.8|400.4|402.8|400.4|402.5|400.1|0
1652716720000|2022-05-16 15:58:40|402.94|400.54|402.65|400.25|402.94|400.54|402.35|399.95|0
1652716730000|2022-05-16 15:58:50|402.8|400.4|402.94|400.54|403.09|400.69|402.8|400.4|0
1652716740000|2022-05-16 15:59:00|402.8|400.4|403.09|400.69|403.09|400.69|402.8|400.4|0
1652716750000|2022-05-16 15:59:10|402.8|400.4|402.65|400.25|402.94|400.54|402.65|400.25|0
1652716760000|2022-05-16 15:59:20|402.8|400.4|402.35|399.95|402.8|400.4|402.35|399.95|0
1652716770000|2022-05-16 15:59:30|402.21|399.81|402.21|399.81|402.21|399.81|401.91|399.51|0
1652716780000|2022-05-16 15:59:40|402.5|400.1|402.94|400.54|403.09|400.69|402.5|400.1|0
1652716790000|2022-05-16 15:59:50|403.09|400.69|402.21|399.81|403.09|400.69|402.21|399.81|0
1652716800000|2022-05-16 16:00:00|401.76|399.36|402.8|400.4|402.94|400.54|401.76|399.36|0
1652716810000|2022-05-16 16:00:10|402.94|400.54|402.21|399.81|402.94|400.54|402.21|399.81|0
1652716820000|2022-05-16 16:00:20|402.35|399.95|402.06|399.66|402.5|400.1|402.06|399.66|0
1652716830000|2022-05-16 16:00:30|401.76|399.36|402.35|399.95|402.35|399.95|401.62|399.22|0
1652716840000|2022-05-16 16:00:40|402.21|399.81|402.35|399.95|402.65|400.25|402.21|399.81|0
1652716850000|2022-05-16 16:00:50|402.21|399.81|402.8|400.4|402.8|400.4|402.21|399.81|0
1652716860000|2022-05-16 16:01:00|403.17|400.77|402.94|400.54|403.17|400.77|402.8|400.4|0
1652716870000|2022-05-16 16:01:10|403.02|400.62|401.91|399.51|403.02|400.62|401.91|399.51|0
1652716880000|2022-05-16 16:01:20|402.06|399.66|402.35|399.95|402.35|399.95|402.06|399.66|0
1652716890000|2022-05-16 16:01:30|402.5|400.1|402.65|400.25|402.65|400.25|402.5|400.1|0
1652716900000|2022-05-16 16:01:40|402.21|399.81|402.21|399.81|402.94|400.54|402.21|399.81|0
1652716910000|2022-05-16 16:01:50|401.91|399.51|401.03|398.63|401.91|399.51|401.03|398.63|0
1652716920000|2022-05-16 16:02:00|400.59|398.19|400.66|398.26|400.66|398.26|400.44|398.04|0
1652716930000|2022-05-16 16:02:10|401.03|398.63|400.73|398.33|401.47|399.07|400.73|398.33|0
1652716940000|2022-05-16 16:02:20|400.44|398.04|400.44|398.04|400.44|398.04|400.15|397.75|0
1652716950000|2022-05-16 16:02:30|400.73|398.33|401.03|398.63|401.17|398.77|400.73|398.33|0
1652716960000|2022-05-16 16:02:40|401.17|398.77|401.17|398.77|401.47|399.07|401.17|398.77|0
1652716970000|2022-05-16 16:02:50|401.32|398.92|401.32|398.92|401.32|398.92|401.03|398.63|0
1652716980000|2022-05-16 16:03:00|401.03|398.63|400.29|397.89|401.03|398.63|400.29|397.89|0
1652716990000|2022-05-16 16:03:10|399.85|397.45|399.71|397.31|400.15|397.75|399.71|397.31|0
1652717000000|2022-05-16 16:03:20|400|397.6|400.59|398.19|400.59|398.19|400|397.6|0
1652717010000|2022-05-16 16:03:30|400.44|398.04|400.15|397.75|400.44|398.04|400|397.6|0
1652717020000|2022-05-16 16:03:40|400.59|398.19|400|397.6|400.59|398.19|400|397.6|0
1652717030000|2022-05-16 16:03:50|399.71|397.31|399.7|397.3|399.71|397.31|399.41|397.01|0
1652717040000|2022-05-16 16:04:00|399.41|397.01|398.83|396.43|399.41|397.01|398.83|396.43|0
1652717050000|2022-05-16 16:04:10|398.68|396.28|398.97|396.57|398.97|396.57|398.68|396.28|0
1652717060000|2022-05-16 16:04:20|399.12|396.72|399.7|397.3|399.7|397.3|398.97|396.57|0
1652717070000|2022-05-16 16:04:30|399.78|397.38|399.41|397.01|399.78|397.38|399.41|397.01|0
1652717080000|2022-05-16 16:04:40|399.7|397.3|400.44|398.04|400.44|398.04|399.7|397.3|0
1652717090000|2022-05-16 16:04:50|400.59|398.19|401.03|398.63|401.03|398.63|400.59|398.19|0
1652717100000|2022-05-16 16:05:00|401.62|399.22|401.91|399.51|401.91|399.51|401.54|399.14|0
1652717110000|2022-05-16 16:05:10|402.06|399.66|402.5|400.1|402.5|400.1|402.06|399.66|0
1652717120000|2022-05-16 16:05:20|402.79|400.39|403.09|400.69|403.38|400.98|402.79|400.39|0
1652717130000|2022-05-16 16:05:30|402.94|400.54|402.79|400.39|403.09|400.69|402.79|400.39|0
1652717140000|2022-05-16 16:05:40|403.38|400.98|403.83|401.43|403.83|401.43|403.38|400.98|0
1652717150000|2022-05-16 16:05:50|403.53|401.13|404.27|401.87|404.27|401.87|403.31|400.91|0
1652717160000|2022-05-16 16:06:00|404.42|402.02|405.6|403.2|405.6|403.2|404.42|402.02|0
1652717170000|2022-05-16 16:06:10|405.83|403.43|405.6|403.2|405.83|403.43|405.45|403.05|0
1652717180000|2022-05-16 16:06:20|405.83|403.43|406.05|403.65|406.94|404.54|405.83|403.43|0
1652717190000|2022-05-16 16:06:30|405.9|403.5|405.01|402.61|405.9|403.5|405.01|402.61|0
1652717200000|2022-05-16 16:06:40|404.86|402.46|404.71|402.31|405.16|402.76|404.71|402.31|0
1652717210000|2022-05-16 16:06:50|404.86|402.46|404.71|402.31|404.86|402.46|404.12|401.72|0
1652717220000|2022-05-16 16:07:00|404.12|401.72|404.12|401.72|404.27|401.87|404.12|401.72|0
1652717230000|2022-05-16 16:07:10|403.83|401.43|405.16|402.76|405.16|402.76|403.83|401.43|0
1652717240000|2022-05-16 16:07:20|404.71|402.31|404.12|401.72|404.71|402.31|404.12|401.72|0
1652717250000|2022-05-16 16:07:30|404.27|401.87|403.97|401.57|404.42|402.02|403.97|401.57|0
1652717260000|2022-05-16 16:07:40|404.12|401.72|403.83|401.43|404.12|401.72|403.83|401.43|0
1652717270000|2022-05-16 16:07:50|403.76|401.36|404.05|401.65|404.05|401.65|403.68|401.28|0
1652717280000|2022-05-16 16:08:00|404.12|401.72|404.71|402.31|404.71|402.31|404.12|401.72|0
1652717290000|2022-05-16 16:08:10|404.86|402.46|405.6|403.2|405.6|403.2|404.86|402.46|0
1652717300000|2022-05-16 16:08:20|405.3|402.9|404.71|402.31|405.3|402.9|404.71|402.31|0
1652717310000|2022-05-16 16:08:30|404.86|402.46|404.64|402.24|404.86|402.46|404.56|402.16|0
1652717320000|2022-05-16 16:08:40|404.71|402.31|404.27|401.87|404.71|402.31|404.27|401.87|0
1652717330000|2022-05-16 16:08:50|403.83|401.43|404.27|401.87|404.27|401.87|403.83|401.43|0
1652717340000|2022-05-16 16:09:00|404.12|401.72|404.27|401.87|404.27|401.87|404.05|401.65|0
1652717350000|2022-05-16 16:09:10|404.12|401.72|403.68|401.28|404.12|401.72|403.68|401.28|0
1652717360000|2022-05-16 16:09:20|403.97|401.57|403.68|401.28|403.97|401.57|403.68|401.28|0
1652717370000|2022-05-16 16:09:30|403.23|400.83|403.61|401.21|403.61|401.21|403.23|400.83|0
1652717380000|2022-05-16 16:09:40|403.53|401.13|404.86|402.46|404.86|402.46|403.53|401.13|0
1652717390000|2022-05-16 16:09:50|404.56|402.16|404.79|402.39|405.01|402.61|404.56|402.16|0
1652717400000|2022-05-16 16:10:00|405.01|402.61|404.56|402.16|405.01|402.61|404.56|402.16|0
1652717410000|2022-05-16 16:10:10|404.71|402.31|405.3|402.9|405.45|403.05|404.71|402.31|0
1652717420000|2022-05-16 16:10:20|405.45|403.05|405.45|403.05|405.6|403.2|405.16|402.76|0
1652717430000|2022-05-16 16:10:30|404.86|402.46|405.3|402.9|405.3|402.9|404.86|402.46|0
1652717440000|2022-05-16 16:10:40|405.6|403.2|405.75|403.35|405.75|403.35|405.45|403.05|0
1652717450000|2022-05-16 16:10:50|405.3|402.9|405.23|402.83|405.38|402.98|405.23|402.83|0
1652717460000|2022-05-16 16:11:00|405.45|403.05|404.71|402.31|405.45|403.05|404.71|402.31|0
1652717470000|2022-05-16 16:11:10|404.79|402.39|405.3|402.9|405.3|402.9|404.79|402.39|0
1652717480000|2022-05-16 16:11:20|405.16|402.76|405.16|402.76|405.3|402.9|405.16|402.76|0
1652717490000|2022-05-16 16:11:30|405.6|403.2|406.34|403.94|406.34|403.94|405.6|403.2|0
1652717500000|2022-05-16 16:11:40|406.19|403.79|407.08|404.68|407.23|404.83|406.19|403.79|0
1652717510000|2022-05-16 16:11:50|406.79|404.39|407.08|404.68|407.23|404.83|406.79|404.39|0
1652717520000|2022-05-16 16:12:00|406.64|404.24|406.34|403.94|406.79|404.39|406.34|403.94|0
1652717530000|2022-05-16 16:12:10|406.04|403.64|406.04|403.64|406.19|403.79|405.75|403.35|0
1652717540000|2022-05-16 16:12:20|405.75|403.35|406.34|403.94|406.49|404.09|405.75|403.35|0
1652717550000|2022-05-16 16:12:30|406.19|403.79|405.75|403.35|406.64|404.24|405.75|403.35|0
1652717560000|2022-05-16 16:12:40|405.6|403.2|406.64|404.24|406.64|404.24|405.6|403.2|0
1652717570000|2022-05-16 16:12:50|406.34|403.94|406.34|403.94|406.64|404.24|406.34|403.94|0
1652717580000|2022-05-16 16:13:00|406.19|403.79|405.9|403.5|406.19|403.79|405.9|403.5|0
1652717590000|2022-05-16 16:13:10|405.75|403.35|405.3|402.9|405.75|403.35|405.3|402.9|0
1652717600000|2022-05-16 16:13:20|405.45|403.05|405.53|403.13|405.75|403.35|405.45|403.05|0
1652717610000|2022-05-16 16:13:30|405.45|403.05|405.6|403.2|405.6|403.2|405.38|402.98|0
1652717620000|2022-05-16 16:13:40|405.3|402.9|405.45|403.05|405.75|403.35|405.3|402.9|0
1652717630000|2022-05-16 16:13:50|405.6|403.2|405.75|403.35|405.75|403.35|405.3|402.9|0
1652717640000|2022-05-16 16:14:00|405.6|403.2|405.45|403.05|406.04|403.64|405.45|403.05|0
1652717650000|2022-05-16 16:14:10|405.15|402.75|405.08|402.68|405.15|402.75|405.08|402.68|0
1652717660000|2022-05-16 16:14:20|405.75|403.35|405.9|403.5|405.9|403.5|405.75|403.35|0
1652717670000|2022-05-16 16:14:30|406.34|403.94|407.23|404.83|407.23|404.83|406.34|403.94|0
1652717680000|2022-05-16 16:14:40|406.93|404.53|407.08|404.68|407.38|404.98|406.93|404.53|0
1652717690000|2022-05-16 16:14:50|407.38|404.98|407.38|404.98|407.68|405.28|407.38|404.98|0
1652717700000|2022-05-16 16:15:00|406.64|404.24|406.64|404.24|406.64|404.24|406.49|404.09|0
1652717710000|2022-05-16 16:15:10|406.78|404.38|407.38|404.98|407.38|404.98|406.78|404.38|0
1652717720000|2022-05-16 16:15:20|407.97|405.57|408.12|405.72|408.42|406.02|407.97|405.57|0
1652717730000|2022-05-16 16:15:30|407.68|405.28|407.08|404.68|407.68|405.28|407.08|404.68|0
1652717740000|2022-05-16 16:15:40|407.38|404.98|407.97|405.57|408.27|405.87|407.38|404.98|0
1652717750000|2022-05-16 16:15:50|408.27|405.87|409.02|406.62|409.02|406.62|408.27|405.87|0
1652717760000|2022-05-16 16:16:00|408.72|406.32|409.31|406.91|409.31|406.91|408.72|406.32|0
1652717770000|2022-05-16 16:16:10|409.02|406.62|408.57|406.17|409.16|406.76|408.57|406.17|0
1652717780000|2022-05-16 16:16:20|408.42|406.02|408.65|406.25|408.65|406.25|408.05|405.65|0
1652717790000|2022-05-16 16:16:30|408.12|405.72|407.68|405.28|408.27|405.87|407.68|405.28|0
1652717800000|2022-05-16 16:16:40|407.82|405.42|407.82|405.42|407.97|405.57|407.82|405.42|0
1652717810000|2022-05-16 16:16:50|407.97|405.57|407.82|405.42|408.42|406.02|407.82|405.42|0
1652717820000|2022-05-16 16:17:00|407.9|405.5|408.27|405.87|408.27|405.87|407.9|405.5|0
1652717830000|2022-05-16 16:17:10|408.05|405.65|408.12|405.72|408.42|406.02|407.9|405.5|0
1652717840000|2022-05-16 16:17:20|407.97|405.57|407.53|405.13|407.97|405.57|407.38|404.98|0
1652717850000|2022-05-16 16:17:30|407.68|405.28|408.57|406.17|408.57|406.17|407.68|405.28|0
1652717860000|2022-05-16 16:17:40|408.87|406.47|409.61|407.21|409.61|407.21|408.87|406.47|0
1652717870000|2022-05-16 16:17:50|409.39|406.99|409.91|407.51|409.91|407.51|409.01|406.61|0
1652717880000|2022-05-16 16:18:00|410.06|407.66|410.06|407.66|410.36|407.96|410.06|407.66|0
1652717890000|2022-05-16 16:18:10|410.21|407.81|409.76|407.36|410.21|407.81|409.76|407.36|0
1652717900000|2022-05-16 16:18:20|409.91|407.51|409.01|406.61|409.91|407.51|409.01|406.61|0
1652717910000|2022-05-16 16:18:30|408.87|406.47|408.57|406.17|408.87|406.47|408.57|406.17|0
1652717920000|2022-05-16 16:18:40|408.42|406.02|409.46|407.06|409.46|407.06|408.42|406.02|0
1652717930000|2022-05-16 16:18:50|409.31|406.91|408.86|406.46|409.31|406.91|408.86|406.46|0
1652717940000|2022-05-16 16:19:00|408.42|406.02|408.5|406.1|408.5|406.1|408.42|406.02|0
1652717950000|2022-05-16 16:19:10|408.42|406.02|408.86|406.46|408.86|406.46|408.42|406.02|0
1652717960000|2022-05-16 16:19:20|409.16|406.76|408.57|406.17|409.16|406.76|408.57|406.17|0
1652717970000|2022-05-16 16:19:30|408.86|406.46|408.01|405.61|408.86|406.46|408.01|405.61|0
1652717980000|2022-05-16 16:19:40|407.86|405.46|408.9|406.5|408.9|406.5|407.71|405.31|0
1652717990000|2022-05-16 16:19:50|408.6|406.2|409.05|406.65|409.8|407.4|408.6|406.2|0
1652718000000|2022-05-16 16:20:00|409.5|407.1|409.35|406.95|409.8|407.4|409.35|406.95|0
1652718010000|2022-05-16 16:20:10|409.2|406.8|409.05|406.65|409.2|406.8|408.76|406.36|0
1652718020000|2022-05-16 16:20:20|408.9|406.5|409.05|406.65|409.5|407.1|408.9|406.5|0
1652718030000|2022-05-16 16:20:30|409.35|406.95|409.2|406.8|409.35|406.95|409.2|406.8|0
1652718040000|2022-05-16 16:20:40|409.5|407.1|409.35|406.95|409.5|407.1|409.35|406.95|0
1652718050000|2022-05-16 16:20:50|409.28|406.88|409.5|407.1|409.65|407.25|409.28|406.88|0
1652718060000|2022-05-16 16:21:00|409.65|407.25|409.94|407.54|409.94|407.54|409.65|407.25|0
1652718070000|2022-05-16 16:21:10|410.39|407.99|409.65|407.25|410.39|407.99|409.65|407.25|0
1652718080000|2022-05-16 16:21:20|409.2|406.8|409.65|407.25|409.65|407.25|409.2|406.8|0
1652718090000|2022-05-16 16:21:30|409.94|407.54|410.54|408.14|410.54|408.14|409.94|407.54|0
1652718100000|2022-05-16 16:21:40|410.84|408.44|410.54|408.14|410.84|408.44|410.54|408.14|0
1652718110000|2022-05-16 16:21:50|410.24|407.84|409.79|407.39|410.24|407.84|409.79|407.39|0
1652718120000|2022-05-16 16:22:00|409.65|407.25|409.94|407.54|410.09|407.69|409.65|407.25|0
1652718130000|2022-05-16 16:22:10|409.79|407.39|409.79|407.39|410.09|407.69|409.79|407.39|0
1652718140000|2022-05-16 16:22:20|409.87|407.47|409.94|407.54|409.94|407.54|409.79|407.39|0
1652718150000|2022-05-16 16:22:30|409.79|407.39|409.94|407.54|409.94|407.54|409.5|407.1|0
1652718160000|2022-05-16 16:22:40|409.79|407.39|409.2|406.8|409.79|407.39|409.2|406.8|0
1652718170000|2022-05-16 16:22:50|409.05|406.65|408.75|406.35|409.05|406.65|408.75|406.35|0
1652718180000|2022-05-16 16:23:00|408.83|406.43|409.05|406.65|409.05|406.65|408.75|406.35|0
1652718190000|2022-05-16 16:23:10|409.35|406.95|409.65|407.25|409.79|407.39|409.35|406.95|0
1652718200000|2022-05-16 16:23:20|409.79|407.39|409.35|406.95|409.79|407.39|409.35|406.95|0
1652718210000|2022-05-16 16:23:30|409.2|406.8|409.5|407.1|409.5|407.1|409.2|406.8|0
1652718220000|2022-05-16 16:23:40|409.35|406.95|409.5|407.1|409.5|407.1|409.2|406.8|0
1652718230000|2022-05-16 16:23:50|409.35|406.95|409.35|406.95|409.35|406.95|409.2|406.8|0
1652718240000|2022-05-16 16:24:00|409.5|407.1|409.94|407.54|410.09|407.69|409.5|407.1|0
1652718250000|2022-05-16 16:24:10|410.39|407.99|410.98|408.58|410.98|408.58|410.39|407.99|0
1652718260000|2022-05-16 16:24:20|411.13|408.73|411.28|408.88|412.11|409.71|411.13|408.73|0
1652718270000|2022-05-16 16:24:30|411.13|408.73|410.84|408.44|411.13|408.73|410.84|408.44|0
1652718280000|2022-05-16 16:24:40|410.69|408.29|411.58|409.18|411.58|409.18|410.69|408.29|0
1652718290000|2022-05-16 16:24:50|411.43|409.03|410.98|408.58|411.43|409.03|410.98|408.58|0
1652718300000|2022-05-16 16:25:00|410.84|408.44|410.54|408.14|410.84|408.44|410.39|407.99|0
1652718310000|2022-05-16 16:25:10|410.09|407.69|410.84|408.44|410.84|408.44|410.09|407.69|0
1652718320000|2022-05-16 16:25:20|411.13|408.73|411.88|409.48|411.88|409.48|411.13|408.73|0
1652718330000|2022-05-16 16:25:30|411.73|409.33|412.48|410.08|412.48|410.08|411.73|409.33|0
1652718340000|2022-05-16 16:25:40|412.33|409.93|412.03|409.63|412.33|409.93|412.03|409.63|0
1652718350000|2022-05-16 16:25:50|411.88|409.48|410.91|408.51|411.88|409.48|410.91|408.51|0
1652718360000|2022-05-16 16:26:00|410.98|408.58|410.69|408.29|410.98|408.58|410.69|408.29|0
1652718370000|2022-05-16 16:26:10|410.54|408.14|410.24|407.84|410.54|408.14|410.09|407.69|0
1652718380000|2022-05-16 16:26:20|410.09|407.69|410.54|408.14|410.54|408.14|410.09|407.69|0
1652718390000|2022-05-16 16:26:30|410.39|407.99|411.58|409.18|411.58|409.18|410.39|407.99|0
1652718400000|2022-05-16 16:26:40|411.88|409.48|410.83|408.43|411.88|409.48|410.83|408.43|0
1652718410000|2022-05-16 16:26:50|410.98|408.58|410.69|408.29|411.13|408.73|410.69|408.29|0
1652718420000|2022-05-16 16:27:00|410.54|408.14|409.79|407.39|410.54|408.14|409.79|407.39|0
1652718430000|2022-05-16 16:27:10|409.64|407.24|409.2|406.8|409.64|407.24|409.2|406.8|0
1652718440000|2022-05-16 16:27:20|409.64|407.24|409.42|407.02|409.79|407.39|409.42|407.02|0
1652718450000|2022-05-16 16:27:30|409.5|407.1|409.5|407.1|409.64|407.24|409.5|407.1|0
1652718460000|2022-05-16 16:27:40|409.64|407.24|409.64|407.24|410.09|407.69|409.64|407.24|0
1652718470000|2022-05-16 16:27:50|409.5|407.1|409.49|407.09|409.5|407.1|409.2|406.8|0
1652718480000|2022-05-16 16:28:00|409.94|407.54|410.54|408.14|410.54|408.14|409.94|407.54|0
1652718490000|2022-05-16 16:28:10|410.24|407.84|410.24|407.84|410.54|408.14|410.24|407.84|0
1652718500000|2022-05-16 16:28:20|409.79|407.39|410.09|407.69|410.09|407.69|409.64|407.24|0
1652718510000|2022-05-16 16:28:30|410.24|407.84|410.24|407.84|410.24|407.84|410.09|407.69|0
1652718520000|2022-05-16 16:28:40|410.09|407.69|410.24|407.84|410.39|407.99|410.09|407.69|0
1652718530000|2022-05-16 16:28:50|409.79|407.39|409.35|406.95|409.79|407.39|409.35|406.95|0
1652718540000|2022-05-16 16:29:00|409.05|406.65|408.9|406.5|409.05|406.65|408.68|406.28|0
1652718550000|2022-05-16 16:29:10|408.75|406.35|409.64|407.24|409.79|407.39|408.75|406.35|0
1652718560000|2022-05-16 16:29:20|409.35|406.95|409.64|407.24|409.79|407.39|409.35|406.95|0
1652718570000|2022-05-16 16:29:30|409.49|407.09|409.49|407.09|409.79|407.39|409.2|406.8|0
1652718580000|2022-05-16 16:29:40|409.2|406.8|409.2|406.8|409.27|406.87|409.05|406.65|0
1652718590000|2022-05-16 16:29:50|409.49|407.09|409.64|407.24|409.64|407.24|409.2|406.8|0
1652718600000|2022-05-16 16:30:00|410.39|407.99|409.49|407.09|410.39|407.99|409.49|407.09|0
1652718610000|2022-05-16 16:30:10|409.64|407.24|409.35|406.95|409.64|407.24|409.35|406.95|0
1652718620000|2022-05-16 16:30:20|409.2|406.8|409.49|407.09|409.49|407.09|409.2|406.8|0
1652718630000|2022-05-16 16:30:30|409.35|406.95|409.35|406.95|409.35|406.95|409.35|406.95|0
1652718640000|2022-05-16 16:30:40|410.24|407.84|410.68|408.28|410.68|408.28|410.24|407.84|0
1652718650000|2022-05-16 16:30:50|410.24|407.84|410.68|408.28|411.13|408.73|410.24|407.84|0
1652718660000|2022-05-16 16:31:00|411.36|408.96|411.28|408.88|411.43|409.03|411.28|408.88|0
1652718670000|2022-05-16 16:31:10|410.98|408.58|411.13|408.73|411.28|408.88|410.91|408.51|0
1652718680000|2022-05-16 16:31:20|410.98|408.58|410.68|408.28|411.28|408.88|410.68|408.28|0
1652718690000|2022-05-16 16:31:30|410.53|408.13|410.39|407.99|410.53|408.13|410.09|407.69|0
1652718700000|2022-05-16 16:31:40|410.24|407.84|410.46|408.06|410.46|408.06|410.09|407.69|0
1652718710000|2022-05-16 16:31:50|410.76|408.36|410.83|408.43|410.83|408.43|410.68|408.28|0
1652718720000|2022-05-16 16:32:00|410.39|407.99|410.09|407.69|410.39|407.99|410.09|407.69|0
1652718730000|2022-05-16 16:32:10|410.24|407.84|410.98|408.58|410.98|408.58|410.24|407.84|0
1652718740000|2022-05-16 16:32:20|410.83|408.43|410.68|408.28|410.83|408.43|410.68|408.28|0
1652718750000|2022-05-16 16:32:30|410.53|408.13|408.16|405.76|410.53|408.13|407.86|405.46|0
1652718760000|2022-05-16 16:32:40|407.56|405.16|408.75|406.35|408.75|406.35|407.56|405.16|0
1652718770000|2022-05-16 16:32:50|408.6|406.2|408.16|405.76|408.6|406.2|408.16|405.76|0
1652718780000|2022-05-16 16:33:00|408.01|405.61|407.56|405.16|408.01|405.61|407.42|405.02|0
1652718790000|2022-05-16 16:33:10|408.3|405.9|409.2|406.8|409.2|406.8|408.3|405.9|0
1652718800000|2022-05-16 16:33:20|408.75|406.35|409.2|406.8|409.2|406.8|408.45|406.05|0
1652718810000|2022-05-16 16:33:30|408.9|406.5|408.9|406.5|409.2|406.8|408.9|406.5|0
1652718820000|2022-05-16 16:33:40|409.05|406.65|408.75|406.35|409.05|406.65|408.75|406.35|0
1652718830000|2022-05-16 16:33:50|408.9|406.5|408.6|406.2|409.2|406.8|408.6|406.2|0
1652718840000|2022-05-16 16:34:00|408.3|405.9|408.45|406.05|408.75|406.35|408.3|405.9|0
1652718850000|2022-05-16 16:34:10|409.05|406.65|408.6|406.2|409.34|406.94|408.45|406.05|0
1652718860000|2022-05-16 16:34:20|408.9|406.5|408.75|406.35|408.9|406.5|408.6|406.2|0
1652718870000|2022-05-16 16:34:30|409.2|406.8|409.19|406.79|409.34|406.94|409.19|406.79|0
1652718880000|2022-05-16 16:34:40|408.9|406.5|408.9|406.5|409.05|406.65|408.9|406.5|0
1652718890000|2022-05-16 16:34:50|409.19|406.79|408.9|406.5|409.19|406.79|408.75|406.35|0
1652718900000|2022-05-16 16:35:00|408.16|405.76|407.27|404.87|408.3|405.9|407.27|404.87|0
1652718910000|2022-05-16 16:35:10|406.82|404.42|406.53|404.13|406.82|404.42|406.53|404.13|0
1652718920000|2022-05-16 16:35:20|406.23|403.83|406.38|403.98|406.38|403.98|405.64|403.24|0
1652718930000|2022-05-16 16:35:30|406.53|404.13|407.12|404.72|407.27|404.87|406.53|404.13|0
1652718940000|2022-05-16 16:35:40|406.82|404.42|407.41|405.01|407.41|405.01|406.82|404.42|0
1652718950000|2022-05-16 16:35:50|407.71|405.31|407.05|404.65|407.86|405.46|407.05|404.65|0
1652718960000|2022-05-16 16:36:00|406.82|404.42|407.12|404.72|407.27|404.87|406.82|404.42|0
1652718970000|2022-05-16 16:36:10|407.56|405.16|406.82|404.42|407.56|405.16|406.53|404.13|0
1652718980000|2022-05-16 16:36:20|406.97|404.57|407.12|404.72|407.12|404.72|406.82|404.42|0
1652718990000|2022-05-16 16:36:30|407.27|404.87|408.3|405.9|408.3|405.9|407.27|404.87|0
1652719000000|2022-05-16 16:36:40|408.16|405.76|408.75|406.35|409.05|406.65|408.16|405.76|0
1652719010000|2022-05-16 16:36:50|408.53|406.13|408.75|406.35|408.75|406.35|408.53|406.13|0
1652719020000|2022-05-16 16:37:00|409.19|406.79|410.53|408.13|410.53|408.13|409.19|406.79|0
1652719030000|2022-05-16 16:37:10|410.09|407.69|410.09|407.69|410.23|407.83|410.09|407.69|0
1652719040000|2022-05-16 16:37:20|409.79|407.39|409.57|407.17|409.79|407.39|409.19|406.79|0
1652719050000|2022-05-16 16:37:30|409.94|407.54|409.94|407.54|409.94|407.54|409.49|407.09|0
1652719060000|2022-05-16 16:37:40|410.09|407.69|409.94|407.54|410.46|408.06|409.94|407.54|0
1652719070000|2022-05-16 16:37:50|409.64|407.24|409.64|407.24|409.64|407.24|409.19|406.79|0
1652719080000|2022-05-16 16:38:00|409.72|407.32|409.64|407.24|409.72|407.32|409.34|406.94|0
1652719090000|2022-05-16 16:38:10|409.94|407.54|409.64|407.24|409.94|407.54|409.64|407.24|0
1652719100000|2022-05-16 16:38:20|409.79|407.39|410.38|407.98|410.38|407.98|409.79|407.39|0
1652719110000|2022-05-16 16:38:30|410.53|408.13|410.38|407.98|410.53|408.13|410.09|407.69|0
1652719120000|2022-05-16 16:38:40|410.46|408.06|410.46|408.06|410.46|408.06|410.46|408.06|0
1652719130000|2022-05-16 16:38:50|410.53|408.13|411.28|408.88|411.28|408.88|410.53|408.13|0
1652719140000|2022-05-16 16:39:00|411.43|409.03|412.02|409.62|412.17|409.77|411.43|409.03|0
1652719150000|2022-05-16 16:39:10|411.72|409.32|410.98|408.58|411.72|409.32|410.98|408.58|0
1652719160000|2022-05-16 16:39:20|410.83|408.43|411.72|409.32|411.72|409.32|410.83|408.43|0
1652719170000|2022-05-16 16:39:30|412.17|409.77|412.77|410.37|412.92|410.52|412.17|409.77|0
1652719180000|2022-05-16 16:39:40|412.62|410.22|412.92|410.52|413.07|410.67|412.62|410.22|0
1652719190000|2022-05-16 16:39:50|413|410.6|412.77|410.37|413.07|410.67|412.77|410.37|0
1652719200000|2022-05-16 16:40:00|412.92|410.52|413.67|411.27|414.11|411.71|412.92|410.52|0
1652719210000|2022-05-16 16:40:10|413.37|410.97|413.52|411.12|413.67|411.27|413.37|410.97|0
1652719220000|2022-05-16 16:40:20|413.67|411.27|412.62|410.22|413.67|411.27|412.62|410.22|0
1652719230000|2022-05-16 16:40:30|412.7|410.3|412.47|410.07|412.77|410.37|412.17|409.77|0
1652719240000|2022-05-16 16:40:40|412.32|409.92|412.17|409.77|412.32|409.92|412.17|409.77|0
1652719250000|2022-05-16 16:40:50|411.87|409.47|411.87|409.47|411.87|409.47|411.87|409.47|0
1652719260000|2022-05-16 16:41:00|412.17|409.77|412.47|410.07|412.47|410.07|412.17|409.77|0
1652719270000|2022-05-16 16:41:10|412.32|409.92|412.92|410.52|412.92|410.52|412.32|409.92|0
1652719280000|2022-05-16 16:41:20|412.85|410.45|412.92|410.52|412.92|410.52|412.77|410.37|0
1652719290000|2022-05-16 16:41:30|413.07|410.67|412.32|409.92|413.07|410.67|412.32|409.92|0
1652719300000|2022-05-16 16:41:40|412.47|410.07|412.92|410.52|412.92|410.52|412.47|410.07|0
1652719310000|2022-05-16 16:41:50|413.07|410.67|413.22|410.82|413.22|410.82|412.77|410.37|0
1652719320000|2022-05-16 16:42:00|412.92|410.52|413.07|410.67|413.22|410.82|412.92|410.52|0
1652719330000|2022-05-16 16:42:10|413.22|410.82|413.37|410.97|413.51|411.11|413.22|410.82|0
1652719340000|2022-05-16 16:42:20|413.81|411.41|413.81|411.41|413.81|411.41|413.66|411.26|0
1652719350000|2022-05-16 16:42:30|413.96|411.56|413.96|411.56|413.96|411.56|413.81|411.41|0
1652719360000|2022-05-16 16:42:40|413.66|411.26|412.92|410.52|413.66|411.26|412.92|410.52|0
1652719370000|2022-05-16 16:42:50|413.22|410.82|413.11|410.71|413.36|410.96|413.11|410.71|0
1652719380000|2022-05-16 16:43:00|412.96|410.56|413.11|410.71|413.25|410.85|412.96|410.56|0
1652719390000|2022-05-16 16:43:10|412.96|410.56|412.66|410.26|412.96|410.56|412.66|410.26|0
1652719400000|2022-05-16 16:43:20|412.51|410.11|412.96|410.56|412.96|410.56|412.51|410.11|0
1652719410000|2022-05-16 16:43:30|413.11|410.71|413.4|411|414.74|412.34|413.11|410.71|0
1652719420000|2022-05-16 16:43:40|413.25|410.85|413.55|411.15|413.55|411.15|413.25|410.85|0
1652719430000|2022-05-16 16:43:50|413.4|411|413.1|410.7|413.4|411|413.1|410.7|0
1652719440000|2022-05-16 16:44:00|413.55|411.15|414.89|412.49|414.89|412.49|413.55|411.15|0
1652719450000|2022-05-16 16:44:10|415.04|412.64|414.74|412.34|415.19|412.79|414.74|412.34|0
1652719460000|2022-05-16 16:44:20|414.59|412.19|414.44|412.04|414.59|412.19|414.44|412.04|0
1652719470000|2022-05-16 16:44:30|414.89|412.49|415.04|412.64|415.04|412.64|414.89|412.49|0
1652719480000|2022-05-16 16:44:40|415.19|412.79|414.89|412.49|415.19|412.79|414.89|412.49|0
1652719490000|2022-05-16 16:44:50|414.59|412.19|414.59|412.19|414.59|412.19|414.37|411.97|0
1652719500000|2022-05-16 16:45:00|414.74|412.34|415.19|412.79|415.19|412.79|414.74|412.34|0
1652719510000|2022-05-16 16:45:10|415.64|413.24|415.49|413.09|415.64|413.24|415.49|413.09|0
1652719520000|2022-05-16 16:45:20|415.04|412.64|414.59|412.19|415.04|412.64|414.59|412.19|0
1652719530000|2022-05-16 16:45:30|414.89|412.49|414.82|412.42|414.89|412.49|414.74|412.34|0
1652719540000|2022-05-16 16:45:40|414.74|412.34|414.89|412.49|414.89|412.49|414.59|412.19|0
1652719550000|2022-05-16 16:45:50|414.67|412.27|414.74|412.34|414.74|412.34|414.59|412.19|0
1652719560000|2022-05-16 16:46:00|414.29|411.89|414.07|411.67|414.29|411.89|414.07|411.67|0
1652719570000|2022-05-16 16:46:10|413.99|411.59|414.29|411.89|414.44|412.04|413.99|411.59|0
1652719580000|2022-05-16 16:46:20|414.59|412.19|413.92|411.52|414.59|412.19|413.92|411.52|0
1652719590000|2022-05-16 16:46:30|414.14|411.74|413.55|411.15|414.14|411.74|413.55|411.15|0
1652719600000|2022-05-16 16:46:40|413.25|410.85|413.99|411.59|413.99|411.59|413.25|410.85|0
1652719610000|2022-05-16 16:46:50|413.4|411|413.1|410.7|413.4|411|413.1|410.7|0
1652719620000|2022-05-16 16:47:00|413.69|411.29|413.99|411.59|413.99|411.59|413.55|411.15|0
1652719630000|2022-05-16 16:47:10|413.69|411.29|413.4|411|413.69|411.29|413.4|411|0
1652719640000|2022-05-16 16:47:20|413.69|411.29|413.62|411.22|413.84|411.44|413.62|411.22|0
1652719650000|2022-05-16 16:47:30|413.4|411|413.4|411|413.54|411.14|413.25|410.85|0
1652719660000|2022-05-16 16:47:40|413.25|410.85|412.65|410.25|413.25|410.85|412.65|410.25|0
1652719670000|2022-05-16 16:47:50|412.35|409.95|412.35|409.95|412.35|409.95|411.9|409.5|0
1652719680000|2022-05-16 16:48:00|412.8|410.4|412.2|409.8|412.95|410.55|412.2|409.8|0
1652719690000|2022-05-16 16:48:10|411.76|409.36|410.71|408.31|411.76|409.36|410.71|408.31|0
1652719700000|2022-05-16 16:48:20|410.94|408.54|411.01|408.61|411.01|408.61|410.86|408.46|0
1652719710000|2022-05-16 16:48:30|410.71|408.31|410.71|408.31|411.01|408.61|410.56|408.16|0
1652719720000|2022-05-16 16:48:40|410.42|408.02|410.56|408.16|410.71|408.31|410.42|408.02|0
1652719730000|2022-05-16 16:48:50|410.42|408.02|410.12|407.72|410.42|408.02|410.12|407.72|0
1652719740000|2022-05-16 16:49:00|410.71|408.31|411.46|409.06|411.46|409.06|410.71|408.31|0
1652719750000|2022-05-16 16:49:10|411.01|408.61|410.42|408.02|411.01|408.61|410.42|408.02|0
1652719760000|2022-05-16 16:49:20|410.27|407.87|410.12|407.72|410.27|407.87|410.05|407.65|0
1652719770000|2022-05-16 16:49:30|410.27|407.87|411.31|408.91|411.31|408.91|410.27|407.87|0
1652719780000|2022-05-16 16:49:40|411.46|409.06|410.71|408.31|411.46|409.06|410.71|408.31|0
1652719790000|2022-05-16 16:49:50|410.42|408.02|409.82|407.42|410.42|408.02|409.82|407.42|0
1652719800000|2022-05-16 16:50:00|409.52|407.12|409.82|407.42|409.82|407.42|409.23|406.83|0
1652719810000|2022-05-16 16:50:10|409.67|407.27|410.56|408.16|410.56|408.16|409.67|407.27|0
1652719820000|2022-05-16 16:50:20|409.97|407.57|410.56|408.16|410.71|408.31|409.97|407.57|0
1652719830000|2022-05-16 16:50:30|410.71|408.31|410.56|408.16|410.86|408.46|410.42|408.02|0
1652719840000|2022-05-16 16:50:40|410.86|408.46|411.16|408.76|411.16|408.76|410.86|408.46|0
1652719850000|2022-05-16 16:50:50|411.31|408.91|411.16|408.76|411.6|409.2|411.16|408.76|0
1652719860000|2022-05-16 16:51:00|411.01|408.61|411.46|409.06|411.46|409.06|411.01|408.61|0
1652719870000|2022-05-16 16:51:10|411.6|409.2|411.31|408.91|411.6|409.2|411.31|408.91|0
1652719880000|2022-05-16 16:51:20|411.01|408.61|411.6|409.2|411.6|409.2|411.01|408.61|0
1652719890000|2022-05-16 16:51:30|411.75|409.35|412.2|409.8|412.2|409.8|411.75|409.35|0
1652719900000|2022-05-16 16:51:40|412.35|409.95|412.8|410.4|412.8|410.4|412.35|409.95|0
1652719910000|2022-05-16 16:51:50|412.65|410.25|412.95|410.55|412.95|410.55|412.65|410.25|0
1652719920000|2022-05-16 16:52:00|413.1|410.7|412.8|410.4|413.24|410.84|412.8|410.4|0
1652719930000|2022-05-16 16:52:10|412.5|410.1|412.05|409.65|412.65|410.25|412.05|409.65|0
1652719940000|2022-05-16 16:52:20|412.35|409.95|412.65|410.25|412.65|410.25|412.2|409.8|0
1652719950000|2022-05-16 16:52:30|412.5|410.1|412.65|410.25|412.95|410.55|412.5|410.1|0
1652719960000|2022-05-16 16:52:40|412.8|410.4|412.87|410.47|412.95|410.55|412.8|410.4|0
1652719970000|2022-05-16 16:52:50|412.5|410.1|412.95|410.55|412.95|410.55|412.35|409.95|0
1652719980000|2022-05-16 16:53:00|412.8|410.4|412.8|410.4|412.95|410.55|412.8|410.4|0
1652719990000|2022-05-16 16:53:10|412.65|410.25|413.39|410.99|413.39|410.99|412.65|410.25|0
1652720000000|2022-05-16 16:53:20|413.54|411.14|413.54|411.14|413.84|411.44|413.32|410.92|0
1652720010000|2022-05-16 16:53:30|413.39|410.99|413.02|410.62|413.54|411.14|413.02|410.62|0
1652720020000|2022-05-16 16:53:40|413.24|410.84|413.24|410.84|413.24|410.84|413.09|410.69|0
1652720030000|2022-05-16 16:53:50|413.02|410.62|413.17|410.77|413.17|410.77|412.95|410.55|0
1652720040000|2022-05-16 16:54:00|413.24|410.84|413.54|411.14|413.54|411.14|412.95|410.55|0
1652720050000|2022-05-16 16:54:10|413.69|411.29|414.29|411.89|414.44|412.04|413.69|411.29|0
1652720060000|2022-05-16 16:54:20|415.04|412.64|414.74|412.34|415.04|412.64|414.74|412.34|0
1652720070000|2022-05-16 16:54:30|414.44|412.04|414.14|411.74|414.44|412.04|413.84|411.44|0
1652720080000|2022-05-16 16:54:40|413.99|411.59|414.44|412.04|414.44|412.04|413.99|411.59|0
1652720090000|2022-05-16 16:54:50|414.74|412.34|414.44|412.04|414.74|412.34|414.44|412.04|0
1652720100000|2022-05-16 16:55:00|414.89|412.49|415.04|412.64|415.04|412.64|414.82|412.42|0
1652720110000|2022-05-16 16:55:10|414.89|412.49|414.74|412.34|414.89|412.49|414.74|412.34|0
1652720120000|2022-05-16 16:55:20|414.14|411.74|414.14|411.74|414.14|411.74|413.84|411.44|0
1652720130000|2022-05-16 16:55:30|414.44|412.04|414.59|412.19|414.59|412.19|414.14|411.74|0
1652720140000|2022-05-16 16:55:40|414.89|412.49|415.49|413.09|415.49|413.09|414.89|412.49|0
1652720150000|2022-05-16 16:55:50|415.19|412.79|414.89|412.49|415.19|412.79|414.74|412.34|0
1652720160000|2022-05-16 16:56:00|415.49|413.09|414.89|412.49|415.49|413.09|414.89|412.49|0
1652720170000|2022-05-16 16:56:10|415.34|412.94|415.49|413.09|415.49|413.09|415.19|412.79|0
1652720180000|2022-05-16 16:56:20|415.19|412.79|415.34|412.94|415.56|413.16|415.11|412.71|0
1652720190000|2022-05-16 16:56:30|415.19|412.79|415.49|413.09|415.49|413.09|415.19|412.79|0
1652720200000|2022-05-16 16:56:40|415.79|413.39|415.34|412.94|415.79|413.39|415.34|412.94|0
1652720210000|2022-05-16 16:56:50|414.74|412.34|414.59|412.19|414.74|412.34|414.59|412.19|0
1652720220000|2022-05-16 16:57:00|414.89|412.49|415.19|412.79|415.19|412.79|414.89|412.49|0
1652720230000|2022-05-16 16:57:10|414.89|412.49|414.89|412.49|414.89|412.49|414.74|412.34|0
1652720240000|2022-05-16 16:57:20|414.59|412.19|414.74|412.34|414.89|412.49|414.44|412.04|0
1652720250000|2022-05-16 16:57:30|414.59|412.19|414.59|412.19|414.89|412.49|414.44|412.04|0
1652720260000|2022-05-16 16:57:40|414.44|412.04|414.14|411.74|414.59|412.19|414.14|411.74|0
1652720270000|2022-05-16 16:57:50|413.84|411.44|414.29|411.89|414.29|411.89|413.84|411.44|0
1652720280000|2022-05-16 16:58:00|414.14|411.74|414.44|412.04|414.44|412.04|413.84|411.44|0
1652720290000|2022-05-16 16:58:10|413.99|411.59|413.84|411.44|413.99|411.59|413.84|411.44|0
1652720300000|2022-05-16 16:58:20|413.69|411.29|413.09|410.69|413.69|411.29|413.09|410.69|0
1652720310000|2022-05-16 16:58:30|412.64|410.24|413.09|410.69|413.09|410.69|412.64|410.24|0
1652720320000|2022-05-16 16:58:40|413.24|410.84|413.69|411.29|413.69|411.29|413.09|410.69|0
1652720330000|2022-05-16 16:58:50|413.54|411.14|413.99|411.59|413.99|411.59|413.54|411.14|0
1652720340000|2022-05-16 16:59:00|414.14|411.74|413.99|411.59|414.29|411.89|413.99|411.59|0
1652720350000|2022-05-16 16:59:10|413.84|411.44|413.24|410.84|413.84|411.44|413.24|410.84|0
1652720360000|2022-05-16 16:59:20|413.54|411.14|413.54|411.14|413.54|411.14|413.47|411.07|0
1652720370000|2022-05-16 16:59:30|413.62|411.22|413.99|411.59|413.99|411.59|413.62|411.22|0
1652720380000|2022-05-16 16:59:40|414.29|411.89|413.84|411.44|414.29|411.89|413.77|411.37|0
1652720390000|2022-05-16 16:59:50|413.47|411.07|413.39|410.99|413.47|411.07|413.39|410.99|0
1652720400000|2022-05-16 17:00:00|414.29|411.89|414.36|411.96|414.44|412.04|414.29|411.89|0
1652720410000|2022-05-16 17:00:10|414.29|411.89|414.74|412.34|414.74|412.34|414.29|411.89|0
1652720420000|2022-05-16 17:00:20|415.03|412.63|414.88|412.48|415.03|412.63|414.88|412.48|0
1652720430000|2022-05-16 17:00:30|414.59|412.19|415.78|413.38|415.78|413.38|414.59|412.19|0
1652720440000|2022-05-16 17:00:40|416.08|413.68|415.93|413.53|416.23|413.83|415.93|413.53|0
1652720450000|2022-05-16 17:00:50|415.63|413.23|415.33|412.93|415.93|413.53|415.33|412.93|0
1652720460000|2022-05-16 17:01:00|415.78|413.38|415.63|413.23|415.93|413.53|415.63|413.23|0
1652720470000|2022-05-16 17:01:10|415.48|413.08|414.73|412.33|415.48|413.08|414.73|412.33|0
1652720480000|2022-05-16 17:01:20|414.44|412.04|414.59|412.19|414.59|412.19|414.29|411.89|0
1652720490000|2022-05-16 17:01:30|414.29|411.89|414.59|412.19|414.59|412.19|414.14|411.74|0
1652720500000|2022-05-16 17:01:40|414.88|412.48|414.44|412.04|414.88|412.48|414.44|412.04|0
1652720510000|2022-05-16 17:01:50|414.29|411.89|414.14|411.74|414.29|411.89|413.84|411.44|0
1652720520000|2022-05-16 17:02:00|413.54|411.14|413.69|411.29|413.69|411.29|413.54|411.14|0
1652720530000|2022-05-16 17:02:10|413.84|411.44|412.94|410.54|413.84|411.44|412.94|410.54|0
1652720540000|2022-05-16 17:02:20|413.24|410.84|413.84|411.44|413.84|411.44|413.24|410.84|0
1652720550000|2022-05-16 17:02:30|413.69|411.29|413.39|410.99|413.69|411.29|413.39|410.99|0
1652720560000|2022-05-16 17:02:40|413.69|411.29|412.94|410.54|413.69|411.29|412.94|410.54|0
1652720570000|2022-05-16 17:02:50|412.49|410.09|413.39|410.99|413.39|410.99|412.49|410.09|0
1652720580000|2022-05-16 17:03:00|413.09|410.69|412.79|410.39|413.17|410.77|412.79|410.39|0
1652720590000|2022-05-16 17:03:10|412.87|410.47|412.72|410.32|412.87|410.47|412.64|410.24|0
1652720600000|2022-05-16 17:03:20|412.34|409.94|412.49|410.09|412.79|410.39|412.34|409.94|0
1652720610000|2022-05-16 17:03:30|412.79|410.39|412.64|410.24|412.79|410.39|412.49|410.09|0
1652720620000|2022-05-16 17:03:40|412.79|410.39|412.94|410.54|412.94|410.54|412.79|410.39|0
1652720630000|2022-05-16 17:03:50|413.09|410.69|412.64|410.24|413.09|410.69|412.57|410.17|0
1652720640000|2022-05-16 17:04:00|412.49|410.09|412.94|410.54|412.94|410.54|412.34|409.94|0
1652720650000|2022-05-16 17:04:10|412.87|410.47|413.09|410.69|413.24|410.84|412.87|410.47|0
1652720660000|2022-05-16 17:04:20|412.57|410.17|412.79|410.39|412.79|410.39|412.2|409.8|0
1652720670000|2022-05-16 17:04:30|412.64|410.24|413.09|410.69|413.09|410.69|412.64|410.24|0
1652720680000|2022-05-16 17:04:40|412.94|410.54|412.94|410.54|413.02|410.62|412.94|410.54|0
1652720690000|2022-05-16 17:04:50|412.79|410.39|411.75|409.35|412.79|410.39|411.75|409.35|0
1652720700000|2022-05-16 17:05:00|412.19|409.79|412.19|409.79|412.19|409.79|412.05|409.65|0
1652720710000|2022-05-16 17:05:10|412.34|409.94|412.79|410.39|412.79|410.39|412.34|409.94|0
1652720720000|2022-05-16 17:05:20|412.34|409.94|412.49|410.09|412.64|410.24|412.19|409.79|0
1652720730000|2022-05-16 17:05:30|412.79|410.39|413.24|410.84|413.24|410.84|412.64|410.24|0
1652720740000|2022-05-16 17:05:40|412.64|410.24|412.49|410.09|412.64|410.24|412.49|410.09|0
1652720750000|2022-05-16 17:05:50|412.19|409.79|411.9|409.5|412.19|409.79|411.9|409.5|0
1652720760000|2022-05-16 17:06:00|412.05|409.65|412.19|409.79|412.19|409.79|412.05|409.65|0
1652720770000|2022-05-16 17:06:10|412.05|409.65|412.05|409.65|412.05|409.65|412.05|409.65|0
1652720780000|2022-05-16 17:06:20|411.15|408.75|410.41|408.01|411.15|408.75|410.41|408.01|0
1652720790000|2022-05-16 17:06:30|410.85|408.45|410.71|408.31|410.85|408.45|410.56|408.16|0
1652720800000|2022-05-16 17:06:40|410.56|408.16|410.41|408.01|411|408.6|410.41|408.01|0
1652720810000|2022-05-16 17:06:50|410.71|408.31|410.41|408.01|410.71|408.31|410.41|408.01|0
1652720820000|2022-05-16 17:07:00|409.96|407.56|409.96|407.56|410.11|407.71|409.96|407.56|0
1652720830000|2022-05-16 17:07:10|410.41|408.01|410.26|407.86|410.41|408.01|410.11|407.71|0
1652720840000|2022-05-16 17:07:20|409.96|407.56|409.52|407.12|409.96|407.56|409.52|407.12|0
1652720850000|2022-05-16 17:07:30|409.37|406.97|408.33|405.93|409.37|406.97|408.18|405.78|0
1652720860000|2022-05-16 17:07:40|408.63|406.23|408.56|406.16|408.78|406.38|408.56|406.16|0
1652720870000|2022-05-16 17:07:50|408.48|406.08|408.33|405.93|408.56|406.16|408.33|405.93|0
1652720880000|2022-05-16 17:08:00|408.63|406.23|409.52|407.12|409.52|407.12|408.63|406.23|0
1652720890000|2022-05-16 17:08:10|409.07|406.67|408.33|405.93|409.07|406.67|408.33|405.93|0
1652720900000|2022-05-16 17:08:20|408.48|406.08|409.22|406.82|409.22|406.82|408.48|406.08|0
1652720910000|2022-05-16 17:08:30|409.37|406.97|408.92|406.52|409.37|406.97|408.92|406.52|0
1652720920000|2022-05-16 17:08:40|409.07|406.67|408.77|406.37|409.07|406.67|408.77|406.37|0
1652720930000|2022-05-16 17:08:50|409.07|406.67|408.92|406.52|409.07|406.67|408.56|406.16|0
1652720940000|2022-05-16 17:09:00|409|406.6|408.92|406.52|409|406.6|408.77|406.37|0
1652720950000|2022-05-16 17:09:10|408.63|406.23|408.77|406.37|408.77|406.37|408.63|406.23|0
1652720960000|2022-05-16 17:09:20|408.63|406.23|409.22|406.82|409.22|406.82|408.63|406.23|0
1652720970000|2022-05-16 17:09:30|409.07|406.67|408.33|405.93|409.07|406.67|408.33|405.93|0
1652720980000|2022-05-16 17:09:40|408.48|406.08|408.63|406.23|408.63|406.23|408.48|406.08|0
1652720990000|2022-05-16 17:09:50|408.03|405.63|408.18|405.78|408.18|405.78|408.03|405.63|0
1652721000000|2022-05-16 17:10:00|408.48|406.08|408.92|406.52|408.92|406.52|408.48|406.08|0
1652721010000|2022-05-16 17:10:10|408.33|405.93|408.92|406.52|408.92|406.52|408.33|405.93|0
1652721020000|2022-05-16 17:10:20|408.77|406.37|408.48|406.08|408.77|406.37|408.48|406.08|0
1652721030000|2022-05-16 17:10:30|408.77|406.37|408.77|406.37|408.92|406.52|408.7|406.3|0
1652721040000|2022-05-16 17:10:40|409.07|406.67|409.37|406.97|409.37|406.97|409.07|406.67|0
1652721050000|2022-05-16 17:10:50|409.22|406.82|409.22|406.82|409.37|406.97|409.22|406.82|0
1652721060000|2022-05-16 17:11:00|409.3|406.9|408.33|405.93|409.3|406.9|408.33|405.93|0
1652721070000|2022-05-16 17:11:10|408.18|405.78|408.03|405.63|408.18|405.78|408.03|405.63|0
1652721080000|2022-05-16 17:11:20|408.26|405.86|407.52|405.12|408.26|405.86|407.52|405.12|0
1652721090000|2022-05-16 17:11:30|407.44|405.04|405.67|403.27|407.44|405.04|405.67|403.27|0
1652721100000|2022-05-16 17:11:40|405.52|403.12|405.37|402.97|405.67|403.27|405.23|402.83|0
1652721110000|2022-05-16 17:11:50|404.93|402.53|404.93|402.53|404.93|402.53|404.64|402.24|0
1652721120000|2022-05-16 17:12:00|405.08|402.68|404.64|402.24|405.08|402.68|404.34|401.94|0
1652721130000|2022-05-16 17:12:10|404.93|402.53|405.23|402.83|405.23|402.83|404.64|402.24|0
1652721140000|2022-05-16 17:12:20|405.37|402.97|405.37|402.97|405.52|403.12|405.37|402.97|0
1652721150000|2022-05-16 17:12:30|404.93|402.53|404.64|402.24|404.93|402.53|404.64|402.24|0
1652721160000|2022-05-16 17:12:40|404.49|402.09|404.78|402.38|404.78|402.38|404.34|401.94|0
1652721170000|2022-05-16 17:12:50|405.08|402.68|405.08|402.68|405.08|402.68|404.78|402.38|0
1652721180000|2022-05-16 17:13:00|405.23|402.83|404.49|402.09|405.23|402.83|404.49|402.09|0
1652721190000|2022-05-16 17:13:10|404.93|402.53|404.71|402.31|404.93|402.53|404.71|402.31|0
1652721200000|2022-05-16 17:13:20|404.64|402.24|404.49|402.09|404.64|402.24|404.49|402.09|0
1652721210000|2022-05-16 17:13:30|404.2|401.8|404.34|401.94|404.34|401.94|404.05|401.65|0
1652721220000|2022-05-16 17:13:40|404.49|402.09|404.78|402.38|404.93|402.53|404.49|402.09|0
1652721230000|2022-05-16 17:13:50|404.49|402.09|404.64|402.24|404.78|402.38|404.49|402.09|0
1652721240000|2022-05-16 17:14:00|404.42|402.02|404.34|401.94|404.78|402.38|404.34|401.94|0
1652721250000|2022-05-16 17:14:10|404.19|401.79|404.64|402.24|404.64|402.24|404.12|401.72|0
1652721260000|2022-05-16 17:14:20|404.34|401.94|403.9|401.5|404.34|401.94|403.9|401.5|0
1652721270000|2022-05-16 17:14:30|403.75|401.35|403.9|401.5|404.05|401.65|403.75|401.35|0
1652721280000|2022-05-16 17:14:40|403.75|401.35|402.69|400.29|404.49|402.09|402.69|400.29|0
1652721290000|2022-05-16 17:14:50|404.38|401.98|404.97|402.57|404.97|402.57|404.38|401.98|0
1652721300000|2022-05-16 17:15:00|404.68|402.28|404.23|401.83|404.68|402.28|404.23|401.83|0
1652721310000|2022-05-16 17:15:10|404.38|401.98|404.38|401.98|404.68|402.28|404.38|401.98|0
1652721320000|2022-05-16 17:15:20|404.53|402.13|404.82|402.42|404.82|402.42|404.23|401.83|0
1652721330000|2022-05-16 17:15:30|405.12|402.72|405.12|402.72|405.12|402.72|404.9|402.5|0
1652721340000|2022-05-16 17:15:40|404.97|402.57|405.12|402.72|405.12|402.72|404.97|402.57|0
1652721350000|2022-05-16 17:15:50|405.26|402.86|405.26|402.86|405.26|402.86|404.97|402.57|0
1652721360000|2022-05-16 17:16:00|405.41|403.01|405.26|402.86|405.41|403.01|404.97|402.57|0
1652721370000|2022-05-16 17:16:10|405.12|402.72|405.19|402.79|405.26|402.86|405.12|402.72|0
1652721380000|2022-05-16 17:16:20|405.41|403.01|404.82|402.42|405.41|403.01|404.82|402.42|0
1652721390000|2022-05-16 17:16:30|404.67|402.27|405.05|402.65|405.41|403.01|404.67|402.27|0
1652721400000|2022-05-16 17:16:40|404.97|402.57|404.82|402.42|404.97|402.57|404.82|402.42|0
1652721410000|2022-05-16 17:16:50|404.67|402.27|405.12|402.72|405.12|402.72|404.53|402.13|0
1652721420000|2022-05-16 17:17:00|404.38|401.98|404.67|402.27|404.67|402.27|404.23|401.83|0
1652721430000|2022-05-16 17:17:10|404.82|402.42|404.67|402.27|404.97|402.57|404.53|402.13|0
1652721440000|2022-05-16 17:17:20|404.82|402.42|404.38|401.98|404.82|402.42|404.38|401.98|0
1652721450000|2022-05-16 17:17:30|404.23|401.83|405.12|402.72|405.12|402.72|404.23|401.83|0
1652721460000|2022-05-16 17:17:40|404.82|402.42|405.26|402.86|405.26|402.86|404.82|402.42|0
1652721470000|2022-05-16 17:17:50|405.56|403.16|406.59|404.19|406.59|404.19|405.56|403.16|0
1652721480000|2022-05-16 17:18:00|406.89|404.49|407.63|405.23|407.63|405.23|406.89|404.49|0
1652721490000|2022-05-16 17:18:10|407.92|405.52|409.11|406.71|409.11|406.71|407.92|405.52|0
1652721500000|2022-05-16 17:18:20|409.19|406.79|408.66|406.26|409.26|406.86|408.66|406.26|0
1652721510000|2022-05-16 17:18:30|408.37|405.97|408.22|405.82|408.51|406.11|408.22|405.82|0
1652721520000|2022-05-16 17:18:40|408.15|405.75|408.3|405.9|408.3|405.9|408.15|405.75|0
1652721530000|2022-05-16 17:18:50|408.22|405.82|407.92|405.52|408.22|405.82|407.63|405.23|0
1652721540000|2022-05-16 17:19:00|408.15|405.75|407.33|404.93|408.15|405.75|407.33|404.93|0
1652721550000|2022-05-16 17:19:10|407.63|405.23|408.51|406.11|408.51|406.11|407.63|405.23|0
1652721560000|2022-05-16 17:19:20|408.37|405.97|408.37|405.97|408.51|406.11|408.37|405.97|0
1652721570000|2022-05-16 17:19:30|407.92|405.52|408.07|405.67|408.07|405.67|407.92|405.52|0
1652721580000|2022-05-16 17:19:40|408.37|405.97|408.96|406.56|408.96|406.56|408.37|405.97|0
1652721590000|2022-05-16 17:19:50|409.26|406.86|409.7|407.3|410|407.6|409.26|406.86|0
1652721600000|2022-05-16 17:20:00|409.4|407|409.11|406.71|409.4|407|409.11|406.71|0
1652721610000|2022-05-16 17:20:10|409.7|407.3|409.55|407.15|409.7|407.3|409.55|407.15|0
1652721620000|2022-05-16 17:20:20|409.7|407.3|409.7|407.3|410|407.6|409.7|407.3|0
1652721630000|2022-05-16 17:20:30|409.26|406.86|408.66|406.26|409.26|406.86|408.66|406.26|0
1652721640000|2022-05-16 17:20:40|408.96|406.56|408.51|406.11|409.11|406.71|408.51|406.11|0
1652721650000|2022-05-16 17:20:50|408.81|406.41|408.51|406.11|409.26|406.86|408.51|406.11|0
1652721660000|2022-05-16 17:21:00|408.37|405.97|408.74|406.34|408.74|406.34|408.37|405.97|0
1652721670000|2022-05-16 17:21:10|408.81|406.41|408.96|406.56|408.96|406.56|408.66|406.26|0
1652721680000|2022-05-16 17:21:20|408.66|406.26|408.51|406.11|408.96|406.56|408.51|406.11|0
1652721690000|2022-05-16 17:21:30|408.37|405.97|407.92|405.52|408.51|406.11|407.92|405.52|0
1652721700000|2022-05-16 17:21:40|407.77|405.37|407.33|404.93|407.77|405.37|407.33|404.93|0
1652721710000|2022-05-16 17:21:50|406.96|404.56|406.67|404.27|406.96|404.56|406.67|404.27|0
1652721720000|2022-05-16 17:22:00|405.93|403.53|405.49|403.09|406|403.6|405.49|403.09|0
1652721730000|2022-05-16 17:22:10|405.26|402.86|404.97|402.57|405.26|402.86|404.67|402.27|0
1652721740000|2022-05-16 17:22:20|405.41|403.01|405.7|403.3|405.7|403.3|405.41|403.01|0
1652721750000|2022-05-16 17:22:30|405.56|403.16|405.41|403.01|406|403.6|405.41|403.01|0
1652721760000|2022-05-16 17:22:40|405.26|402.86|404.9|402.5|405.26|402.86|404.82|402.42|0
1652721770000|2022-05-16 17:22:50|404.52|402.12|404.97|402.57|404.97|402.57|404.52|402.12|0
1652721780000|2022-05-16 17:23:00|404.82|402.42|404.82|402.42|405.26|402.86|404.82|402.42|0
1652721790000|2022-05-16 17:23:10|404.97|402.57|405.26|402.86|405.26|402.86|404.97|402.57|0
1652721800000|2022-05-16 17:23:20|405.41|403.01|404.82|402.42|405.41|403.01|404.82|402.42|0
1652721810000|2022-05-16 17:23:30|404.67|402.27|404.23|401.83|404.67|402.27|404.23|401.83|0
1652721820000|2022-05-16 17:23:40|403.79|401.39|403.2|400.8|403.79|401.39|403.2|400.8|0
1652721830000|2022-05-16 17:23:50|403.05|400.65|402.61|400.21|403.05|400.65|402.61|400.21|0
1652721840000|2022-05-16 17:24:00|402.17|399.77|401.73|399.33|402.17|399.77|401.73|399.33|0
1652721850000|2022-05-16 17:24:10|401.52|399.12|401.44|399.04|401.52|399.12|401.15|398.75|0
1652721860000|2022-05-16 17:24:20|401.37|398.97|401.44|399.04|401.59|399.19|401.37|398.97|0
1652721870000|2022-05-16 17:24:30|401.59|399.19|402.32|399.92|402.32|399.92|401.59|399.19|0
1652721880000|2022-05-16 17:24:40|402.17|399.77|402.61|400.21|402.61|400.21|402.17|399.77|0
1652721890000|2022-05-16 17:24:50|402.76|400.36|403.35|400.95|403.35|400.95|402.76|400.36|0
1652721900000|2022-05-16 17:25:00|403.05|400.65|402.91|400.51|403.35|400.95|402.91|400.51|0
1652721910000|2022-05-16 17:25:10|403.05|400.65|403.49|401.09|403.49|401.09|403.05|400.65|0
1652721920000|2022-05-16 17:25:20|403.64|401.24|403.93|401.53|403.93|401.53|403.2|400.8|0
1652721930000|2022-05-16 17:25:30|404.08|401.68|403.93|401.53|404.08|401.68|403.93|401.53|0
1652721940000|2022-05-16 17:25:40|403.79|401.39|403.64|401.24|403.79|401.39|403.49|401.09|0
1652721950000|2022-05-16 17:25:50|403.79|401.39|403.05|400.65|403.79|401.39|403.05|400.65|0
1652721960000|2022-05-16 17:26:00|402.61|400.21|402.76|400.36|402.76|400.36|402.32|399.92|0
1652721970000|2022-05-16 17:26:10|402.47|400.07|401.73|399.33|402.47|400.07|401.73|399.33|0
1652721980000|2022-05-16 17:26:20|401.88|399.48|402.17|399.77|402.17|399.77|401.44|399.04|0
1652721990000|2022-05-16 17:26:30|402.03|399.63|402.03|399.63|402.17|399.77|401.88|399.48|0
1652722000000|2022-05-16 17:26:40|401.73|399.33|401.44|399.04|401.73|399.33|401.44|399.04|0
1652722010000|2022-05-16 17:26:50|401.15|398.75|401.44|399.04|401.44|399.04|401|398.6|0
1652722020000|2022-05-16 17:27:00|401.15|398.75|401.29|398.89|401.29|398.89|401|398.6|0
1652722030000|2022-05-16 17:27:10|401|398.6|401.44|399.04|401.44|399.04|401|398.6|0
1652722040000|2022-05-16 17:27:20|401.73|399.33|401.88|399.48|401.88|399.48|401.73|399.33|0
1652722050000|2022-05-16 17:27:30|401.73|399.33|401.15|398.75|401.73|399.33|401.15|398.75|0
1652722060000|2022-05-16 17:27:40|400.85|398.45|401|398.6|401|398.6|400.85|398.45|0
1652722070000|2022-05-16 17:27:50|401.15|398.75|401.15|398.75|401.44|399.04|401.15|398.75|0
1652722080000|2022-05-16 17:28:00|400.85|398.45|400.71|398.31|400.85|398.45|400.56|398.16|0
1652722090000|2022-05-16 17:28:10|400.56|398.16|399.39|396.99|400.56|398.16|399.39|396.99|0
1652722100000|2022-05-16 17:28:20|399.1|396.7|399.24|396.84|399.24|396.84|398.95|396.55|0
1652722110000|2022-05-16 17:28:30|399.54|397.14|400.12|397.72|400.12|397.72|399.54|397.14|0
1652722120000|2022-05-16 17:28:40|399.68|397.28|399.1|396.7|399.68|397.28|399.1|396.7|0
1652722130000|2022-05-16 17:28:50|399.39|396.99|399.54|397.14|399.68|397.28|399.39|396.99|0
1652722140000|2022-05-16 17:29:00|399.24|396.84|399.1|396.7|399.24|396.84|399.1|396.7|0
1652722150000|2022-05-16 17:29:10|398.95|396.55|399.1|396.7|399.24|396.84|398.81|396.41|0
1652722160000|2022-05-16 17:29:20|399.39|396.99|399.97|397.57|399.97|397.57|399.39|396.99|0
1652722170000|2022-05-16 17:29:30|399.83|397.43|399.68|397.28|399.83|397.43|399.68|397.28|0
1652722180000|2022-05-16 17:29:40|399.54|397.14|399.54|397.14|399.54|397.14|399.54|397.14|0
1652722190000|2022-05-16 17:29:50|399.39|396.99|399.24|396.84|399.54|397.14|399.24|396.84|0
1652722200000|2022-05-16 17:30:00|399.54|397.14|399.1|396.7|399.54|397.14|398.95|396.55|0
1652722210000|2022-05-16 17:30:10|398.95|396.55|398.95|396.55|399.1|396.7|398.95|396.55|0
1652722220000|2022-05-16 17:30:20|398.81|396.41|398.08|395.68|398.81|396.41|398.08|395.68|0
1652722230000|2022-05-16 17:30:30|397.93|395.53|397.86|395.46|398.08|395.68|397.86|395.46|0
1652722240000|2022-05-16 17:30:40|397.93|395.53|397.79|395.39|397.93|395.53|397.64|395.24|0
1652722250000|2022-05-16 17:30:50|397.64|395.24|397.64|395.24|397.64|395.24|397.49|395.09|0
1652722260000|2022-05-16 17:31:00|397.49|395.09|397.2|394.8|397.49|395.09|397.2|394.8|0
1652722270000|2022-05-16 17:31:10|397.35|394.95|397.49|395.09|397.49|395.09|397.2|394.8|0
1652722280000|2022-05-16 17:31:20|397.64|395.24|397.93|395.53|397.93|395.53|397.64|395.24|0
1652722290000|2022-05-16 17:31:30|398.01|395.61|397.49|395.09|398.01|395.61|397.49|395.09|0
1652722300000|2022-05-16 17:31:40|397.79|395.39|397.49|395.09|397.79|395.39|397.49|395.09|0
1652722310000|2022-05-16 17:31:50|397.35|394.95|397.35|394.95|397.49|395.09|397.35|394.95|0
1652722320000|2022-05-16 17:32:00|397.79|395.39|398.08|395.68|398.08|395.68|397.79|395.39|0
1652722330000|2022-05-16 17:32:10|397.79|395.39|397.64|395.24|397.79|395.39|397.64|395.24|0
1652722340000|2022-05-16 17:32:20|397.49|395.09|397.64|395.24|397.64|395.24|397.49|395.09|0
1652722350000|2022-05-16 17:32:30|397.78|395.38|397.64|395.24|397.78|395.38|397.64|395.24|0
1652722360000|2022-05-16 17:32:40|397.49|395.09|397.35|394.95|397.49|395.09|397.35|394.95|0
1652722370000|2022-05-16 17:32:50|397.49|395.09|397.78|395.38|397.78|395.38|397.49|395.09|0
1652722380000|2022-05-16 17:33:00|397.49|395.09|397.49|395.09|397.49|395.09|397.35|394.95|0
1652722390000|2022-05-16 17:33:10|397.57|395.17|397.78|395.38|397.78|395.38|397.57|395.17|0
1652722400000|2022-05-16 17:33:20|397.64|395.24|397.49|395.09|397.71|395.31|397.49|395.09|0
1652722410000|2022-05-16 17:33:30|397.64|395.24|397.93|395.53|397.93|395.53|397.64|395.24|0
1652722420000|2022-05-16 17:33:40|398.08|395.68|398.51|396.11|398.51|396.11|398.08|395.68|0
1652722430000|2022-05-16 17:33:50|398.37|395.97|398.66|396.26|399.1|396.7|398.37|395.97|0
1652722440000|2022-05-16 17:34:00|398.95|396.55|398.22|395.82|398.95|396.55|398.22|395.82|0
1652722450000|2022-05-16 17:34:10|398.51|396.11|398.66|396.26|398.66|396.26|398.37|395.97|0
1652722460000|2022-05-16 17:34:20|398.51|396.11|399.32|396.92|399.32|396.92|398.51|396.11|0
1652722470000|2022-05-16 17:34:30|398.95|396.55|398.95|396.55|398.95|396.55|398.8|396.4|0
1652722480000|2022-05-16 17:34:40|398.8|396.4|398.66|396.26|398.8|396.4|398.66|396.26|0
1652722490000|2022-05-16 17:34:50|398.51|396.11|398.08|395.68|398.51|396.11|398.08|395.68|0
1652722500000|2022-05-16 17:35:00|398.37|395.97|398.08|395.68|398.51|396.11|398.08|395.68|0
1652722510000|2022-05-16 17:35:10|397.93|395.53|398.37|395.97|398.37|395.97|397.93|395.53|0
1652722520000|2022-05-16 17:35:20|398.66|396.26|398.66|396.26|398.66|396.26|398.37|395.97|0
1652722530000|2022-05-16 17:35:30|398.51|396.11|398.07|395.67|398.51|396.11|397.93|395.53|0
1652722540000|2022-05-16 17:35:40|397.49|395.09|397.86|395.46|397.86|395.46|397.35|394.95|0
1652722550000|2022-05-16 17:35:50|397.49|395.09|397.49|395.09|397.93|395.53|397.49|395.09|0
1652722560000|2022-05-16 17:36:00|397.64|395.24|397.49|395.09|397.64|395.24|397.35|394.95|0
1652722570000|2022-05-16 17:36:10|397.64|395.24|397.49|395.09|397.64|395.24|397.49|395.09|0
1652722580000|2022-05-16 17:36:20|397.64|395.24|398.07|395.67|398.07|395.67|397.64|395.24|0
1652722590000|2022-05-16 17:36:30|398.37|395.97|398.66|396.26|398.66|396.26|398.37|395.97|0
1652722600000|2022-05-16 17:36:40|398.51|396.11|398.51|396.11|398.66|396.26|398.51|396.11|0
1652722610000|2022-05-16 17:36:50|398.37|395.97|398.95|396.55|398.95|396.55|398.37|395.97|0
1652722620000|2022-05-16 17:37:00|399.24|396.84|399.39|396.99|399.53|397.13|399.24|396.84|0
1652722630000|2022-05-16 17:37:10|399.68|397.28|400.19|397.79|400.19|397.79|399.68|397.28|0
1652722640000|2022-05-16 17:37:20|399.68|397.28|399.24|396.84|399.82|397.42|399.24|396.84|0
1652722650000|2022-05-16 17:37:30|399.68|397.28|399.97|397.57|399.97|397.57|399.68|397.28|0
1652722660000|2022-05-16 17:37:40|399.53|397.13|398.51|396.11|399.53|397.13|398.51|396.11|0
1652722670000|2022-05-16 17:37:50|398.8|396.4|398.51|396.11|398.8|396.4|398.51|396.11|0
1652722680000|2022-05-16 17:38:00|398.66|396.26|399.24|396.84|399.24|396.84|398.66|396.26|0
1652722690000|2022-05-16 17:38:10|399.53|397.13|399.53|397.13|399.82|397.42|399.53|397.13|0
1652722700000|2022-05-16 17:38:20|399.24|396.84|399.24|396.84|399.39|396.99|399.24|396.84|0
1652722710000|2022-05-16 17:38:30|399.68|397.28|398.8|396.4|399.68|397.28|398.8|396.4|0
1652722720000|2022-05-16 17:38:40|398.51|396.11|398.51|396.11|398.66|396.26|398.51|396.11|0
1652722730000|2022-05-16 17:38:50|398.36|395.96|398.51|396.11|398.59|396.19|398.36|395.96|0
1652722740000|2022-05-16 17:39:00|398.36|395.96|398.36|395.96|398.66|396.26|398.36|395.96|0
1652722750000|2022-05-16 17:39:10|398.73|396.33|399.24|396.84|399.24|396.84|398.73|396.33|0
1652722760000|2022-05-16 17:39:20|399.46|397.06|399.09|396.69|399.46|397.06|399.09|396.69|0
1652722770000|2022-05-16 17:39:30|400.52|398.12|400.08|397.68|400.52|398.12|400.08|397.68|0
1652722780000|2022-05-16 17:39:40|400.23|397.83|397.81|395.41|400.37|397.97|397.81|395.41|0
1652722790000|2022-05-16 17:39:50|397.67|395.27|397.96|395.56|397.96|395.56|397.52|395.12|0
1652722800000|2022-05-16 17:40:00|398.88|396.48|398.58|396.18|399.02|396.62|398.58|396.18|0
1652722810000|2022-05-16 17:40:10|398.29|395.89|398.58|396.18|398.58|396.18|398.29|395.89|0
1652722820000|2022-05-16 17:40:20|398.44|396.04|398.95|396.55|398.95|396.55|398.44|396.04|0
1652722830000|2022-05-16 17:40:30|398.73|396.33|398.15|395.75|398.73|396.33|398.15|395.75|0
1652722840000|2022-05-16 17:40:40|397.85|395.45|398.15|395.75|398.15|395.75|397.85|395.45|0
1652722850000|2022-05-16 17:40:50|398.29|395.89|398.15|395.75|398.29|395.89|398|395.6|0
1652722860000|2022-05-16 17:41:00|398|395.6|397.42|395.02|398|395.6|397.42|395.02|0
1652722870000|2022-05-16 17:41:10|397.56|395.16|397.13|394.73|397.56|395.16|397.13|394.73|0
1652722880000|2022-05-16 17:41:20|395.96|393.56|396.84|394.44|396.84|394.44|395.96|393.56|0
1652722890000|2022-05-16 17:41:30|397.13|394.73|397.13|394.73|397.13|394.73|397.13|394.73|0
1652722900000|2022-05-16 17:41:40|396.98|394.58|397.56|395.16|397.56|395.16|396.98|394.58|0
1652722910000|2022-05-16 17:41:50|398.29|395.89|398.29|395.89|398.58|396.18|398.15|395.75|0
1652722920000|2022-05-16 17:42:00|398.44|396.04|399.02|396.62|399.02|396.62|398.44|396.04|0
1652722930000|2022-05-16 17:42:10|398.87|396.47|399.68|397.28|399.75|397.35|398.87|396.47|0
1652722940000|2022-05-16 17:42:20|400.04|397.64|400.92|398.52|400.92|398.52|400.04|397.64|0
1652722950000|2022-05-16 17:42:30|401.8|399.4|402.09|399.69|402.09|399.69|401.58|399.18|0
1652722960000|2022-05-16 17:42:40|402.39|399.99|401.36|398.96|402.53|400.13|401.36|398.96|0
1652722970000|2022-05-16 17:42:50|401.07|398.67|399.6|397.2|401.07|398.67|399.6|397.2|0
1652722980000|2022-05-16 17:43:00|399.75|397.35|400.04|397.64|400.04|397.64|399.75|397.35|0
1652722990000|2022-05-16 17:43:10|400.48|398.08|400.48|398.08|400.48|398.08|400.19|397.79|0
1652723000000|2022-05-16 17:43:20|400.33|397.93|399.9|397.5|400.33|397.93|399.9|397.5|0
1652723010000|2022-05-16 17:43:30|399.75|397.35|399.9|397.5|400.04|397.64|399.75|397.35|0
1652723020000|2022-05-16 17:43:40|399.6|397.2|398.58|396.18|399.6|397.2|398.58|396.18|0
1652723030000|2022-05-16 17:43:50|398.73|396.33|399.02|396.62|399.17|396.77|398.73|396.33|0
1652723040000|2022-05-16 17:44:00|398.73|396.33|398.95|396.55|398.95|396.55|398.73|396.33|0
1652723050000|2022-05-16 17:44:10|398.87|396.47|398|395.6|398.87|396.47|398|395.6|0
1652723060000|2022-05-16 17:44:20|398.51|396.11|398|395.6|398.51|396.11|398|395.6|0
1652723070000|2022-05-16 17:44:30|397.71|395.31|397.56|395.16|397.71|395.31|397.56|395.16|0
1652723080000|2022-05-16 17:44:40|398.14|395.74|396.98|394.58|398.14|395.74|396.98|394.58|0
1652723090000|2022-05-16 17:44:50|397.12|394.72|398|395.6|398|395.6|397.12|394.72|0
1652723100000|2022-05-16 17:45:00|397.71|395.31|398.29|395.89|398.29|395.89|397.71|395.31|0
1652723110000|2022-05-16 17:45:10|398.44|396.04|398.14|395.74|398.44|396.04|398.14|395.74|0
1652723120000|2022-05-16 17:45:20|397.71|395.31|398.07|395.67|398.14|395.74|397.71|395.31|0
1652723130000|2022-05-16 17:45:30|398.44|396.04|399.16|396.76|399.16|396.76|398.44|396.04|0
1652723140000|2022-05-16 17:45:40|399.31|396.91|399.75|397.35|399.75|397.35|399.31|396.91|0
1652723150000|2022-05-16 17:45:50|399.6|397.2|400.04|397.64|400.04|397.64|399.6|397.2|0
1652723160000|2022-05-16 17:46:00|399.75|397.35|399.6|397.2|399.89|397.49|399.6|397.2|0
1652723170000|2022-05-16 17:46:10|399.46|397.06|399.46|397.06|399.97|397.57|399.46|397.06|0
1652723180000|2022-05-16 17:46:20|399.6|397.2|400.04|397.64|400.04|397.64|399.6|397.2|0
1652723190000|2022-05-16 17:46:30|400.19|397.79|400.48|398.08|400.77|398.37|400.19|397.79|0
1652723200000|2022-05-16 17:46:40|400.63|398.23|400.48|398.08|400.7|398.3|400.33|397.93|0
1652723210000|2022-05-16 17:46:50|400.33|397.93|399.89|397.49|400.33|397.93|399.89|397.49|0
1652723220000|2022-05-16 17:47:00|399.31|396.91|399.31|396.91|399.46|397.06|399.31|396.91|0
1652723230000|2022-05-16 17:47:10|399.75|397.35|400.56|398.16|400.56|398.16|399.75|397.35|0
1652723240000|2022-05-16 17:47:20|400.63|398.23|400.19|397.79|400.63|398.23|400.19|397.79|0
1652723250000|2022-05-16 17:47:30|400.04|397.64|399.6|397.2|400.04|397.64|399.6|397.2|0
1652723260000|2022-05-16 17:47:40|399.46|397.06|399.46|397.06|399.46|397.06|399.31|396.91|0
1652723270000|2022-05-16 17:47:50|399.31|396.91|399.6|397.2|399.6|397.2|399.31|396.91|0
1652723280000|2022-05-16 17:48:00|399.46|397.06|399.75|397.35|399.75|397.35|399.16|396.76|0
1652723290000|2022-05-16 17:48:10|399.89|397.49|399.31|396.91|399.89|397.49|399.31|396.91|0
1652723300000|2022-05-16 17:48:20|399.02|396.62|399.16|396.76|399.31|396.91|399.02|396.62|0
1652723310000|2022-05-16 17:48:30|399.24|396.84|399.75|397.35|399.75|397.35|399.24|396.84|0
1652723320000|2022-05-16 17:48:40|399.46|397.06|399.75|397.35|399.75|397.35|399.46|397.06|0
1652723330000|2022-05-16 17:48:50|399.89|397.49|400.33|397.93|400.33|397.93|399.89|397.49|0
1652723340000|2022-05-16 17:49:00|400.48|398.08|400.77|398.37|400.92|398.52|400.48|398.08|0
1652723350000|2022-05-16 17:49:10|400.92|398.52|401.29|398.89|401.29|398.89|400.92|398.52|0
1652723360000|2022-05-16 17:49:20|401.36|398.96|401.21|398.81|401.36|398.96|401.06|398.66|0
1652723370000|2022-05-16 17:49:30|400.92|398.52|401.06|398.66|401.5|399.1|400.92|398.52|0
1652723380000|2022-05-16 17:49:40|400.99|398.59|401.21|398.81|401.21|398.81|400.85|398.45|0
1652723390000|2022-05-16 17:49:50|401.06|398.66|401.06|398.66|401.06|398.66|400.92|398.52|0
1652723400000|2022-05-16 17:50:00|400.77|398.37|400.48|398.08|400.92|398.52|400.48|398.08|0
1652723410000|2022-05-16 17:50:10|400.19|397.79|400.92|398.52|400.92|398.52|400.19|397.79|0
1652723420000|2022-05-16 17:50:20|400.62|398.22|400.62|398.22|400.62|398.22|400.04|397.64|0
1652723430000|2022-05-16 17:50:30|400.48|398.08|399.97|397.57|400.48|398.08|399.97|397.57|0
1652723440000|2022-05-16 17:50:40|399.75|397.35|399.45|397.05|399.75|397.35|399.45|397.05|0
1652723450000|2022-05-16 17:50:50|399.16|396.76|400.04|397.64|400.04|397.64|399.16|396.76|0
1652723460000|2022-05-16 17:51:00|399.75|397.35|399.75|397.35|399.89|397.49|399.75|397.35|0
1652723470000|2022-05-16 17:51:10|399.68|397.28|399.16|396.76|399.68|397.28|399.16|396.76|0
1652723480000|2022-05-16 17:51:20|399.24|396.84|399.75|397.35|399.75|397.35|399.02|396.62|0
1652723490000|2022-05-16 17:51:30|399.6|397.2|399.75|397.35|399.75|397.35|399.6|397.2|0
1652723500000|2022-05-16 17:51:40|399.45|397.05|399.16|396.76|399.45|397.05|399.16|396.76|0
1652723510000|2022-05-16 17:51:50|399.02|396.62|399.16|396.76|399.16|396.76|399.02|396.62|0
1652723520000|2022-05-16 17:52:00|399.31|396.91|399.89|397.49|399.89|397.49|399.31|396.91|0
1652723530000|2022-05-16 17:52:10|399.6|397.2|399.24|396.84|399.6|397.2|399.24|396.84|0
1652723540000|2022-05-16 17:52:20|399.31|396.91|399.16|396.76|399.31|396.91|399.16|396.76|0
1652723550000|2022-05-16 17:52:30|399.02|396.62|399.45|397.05|399.45|397.05|399.02|396.62|0
1652723560000|2022-05-16 17:52:40|399.31|396.91|399.45|397.05|399.45|397.05|398.87|396.47|0
1652723570000|2022-05-16 17:52:50|399.6|397.2|399.75|397.35|399.75|397.35|399.6|397.2|0
1652723580000|2022-05-16 17:53:00|399.31|396.91|399.6|397.2|399.75|397.35|399.31|396.91|0
1652723590000|2022-05-16 17:53:10|399.31|396.91|399.6|397.2|399.6|397.2|399.16|396.76|0
1652723600000|2022-05-16 17:53:20|399.16|396.76|399.02|396.62|399.16|396.76|399.02|396.62|0
1652723610000|2022-05-16 17:53:30|399.31|396.91|399.6|397.2|399.6|397.2|399.31|396.91|0
1652723620000|2022-05-16 17:53:40|399.75|397.35|400.48|398.08|400.48|398.08|399.75|397.35|0
1652723630000|2022-05-16 17:53:50|400.85|398.45|400.92|398.52|400.99|398.59|400.77|398.37|0
1652723640000|2022-05-16 17:54:00|401.21|398.81|401.5|399.1|401.5|399.1|401.21|398.81|0
1652723650000|2022-05-16 17:54:10|401.06|398.66|400.33|397.93|401.06|398.66|400.33|397.93|0
1652723660000|2022-05-16 17:54:20|400.18|397.78|400.11|397.71|400.18|397.78|399.89|397.49|0
1652723670000|2022-05-16 17:54:30|399.89|397.49|399.89|397.49|399.89|397.49|399.53|397.13|0
1652723680000|2022-05-16 17:54:40|400.18|397.78|399.97|397.57|400.18|397.78|399.97|397.57|0
1652723690000|2022-05-16 17:54:50|400.48|398.08|400.91|398.51|400.91|398.51|400.48|398.08|0
1652723700000|2022-05-16 17:55:00|400.62|398.22|400.62|398.22|400.91|398.51|400.62|398.22|0
1652723710000|2022-05-16 17:55:10|400.33|397.93|400.04|397.64|400.48|398.08|400.04|397.64|0
1652723720000|2022-05-16 17:55:20|399.74|397.34|399.6|397.2|399.74|397.34|399.6|397.2|0
1652723730000|2022-05-16 17:55:30|400.04|397.64|399.6|397.2|400.04|397.64|399.6|397.2|0
1652723740000|2022-05-16 17:55:40|399.89|397.49|399.31|396.91|399.89|397.49|399.31|396.91|0
1652723750000|2022-05-16 17:55:50|399.74|397.34|399.89|397.49|399.89|397.49|399.45|397.05|0
1652723760000|2022-05-16 17:56:00|399.45|397.05|399.74|397.34|399.74|397.34|399.16|396.76|0
1652723770000|2022-05-16 17:56:10|399.6|397.2|399.31|396.91|399.6|397.2|399.31|396.91|0
1652723780000|2022-05-16 17:56:20|398.87|396.47|399.45|397.05|399.45|397.05|398.87|396.47|0
1652723790000|2022-05-16 17:56:30|399.31|396.91|399.89|397.49|399.89|397.49|399.31|396.91|0
1652723800000|2022-05-16 17:56:40|400.04|397.64|400.91|398.51|400.91|398.51|400.04|397.64|0
1652723810000|2022-05-16 17:56:50|401.06|398.66|401.06|398.66|401.06|398.66|400.77|398.37|0
1652723820000|2022-05-16 17:57:00|400.91|398.51|400.62|398.22|400.91|398.51|400.62|398.22|0
1652723830000|2022-05-16 17:57:10|400.33|397.93|400.47|398.07|400.47|398.07|400.18|397.78|0
1652723840000|2022-05-16 17:57:20|400.77|398.37|400.33|397.93|400.77|398.37|400.33|397.93|0
1652723850000|2022-05-16 17:57:30|400.04|397.64|400.33|397.93|400.33|397.93|400.04|397.64|0
1652723860000|2022-05-16 17:57:40|400.62|398.22|401.06|398.66|401.06|398.66|400.62|398.22|0
1652723870000|2022-05-16 17:57:50|400.47|398.07|400.62|398.22|400.62|398.22|400.47|398.07|0
1652723880000|2022-05-16 17:58:00|400.77|398.37|401.21|398.81|401.35|398.95|400.77|398.37|0
1652723890000|2022-05-16 17:58:10|400.91|398.51|400.47|398.07|400.91|398.51|400.47|398.07|0
1652723900000|2022-05-16 17:58:20|400.33|397.93|400.11|397.71|400.33|397.93|400.11|397.71|0
1652723910000|2022-05-16 17:58:30|400.33|397.93|400.33|397.93|400.47|398.07|400.33|397.93|0
1652723920000|2022-05-16 17:58:40|400.18|397.78|400.62|398.22|400.62|398.22|400.18|397.78|0
1652723930000|2022-05-16 17:58:50|400.47|398.07|400.77|398.37|400.77|398.37|400.33|397.93|0
1652723940000|2022-05-16 17:59:00|400.91|398.51|401.06|398.66|401.06|398.66|400.62|398.22|0
1652723950000|2022-05-16 17:59:10|401.35|398.95|401.5|399.1|401.72|399.32|401.35|398.95|0
1652723960000|2022-05-16 17:59:20|401.65|399.25|400.47|398.07|401.65|399.25|400.47|398.07|0
1652723970000|2022-05-16 17:59:30|400.33|397.93|400.18|397.78|400.33|397.93|400.18|397.78|0
1652723980000|2022-05-16 17:59:40|400.04|397.64|399.89|397.49|400.04|397.64|399.89|397.49|0
1652723990000|2022-05-16 17:59:50|400.18|397.78|400.18|397.78|400.33|397.93|400.18|397.78|0
1652724000000|2022-05-16 18:00:00|399.89|397.49|400.18|397.78|400.33|397.93|399.89|397.49|0
1652724010000|2022-05-16 18:00:10|400.47|398.07|401.35|398.95|401.35|398.95|400.47|398.07|0
1652724020000|2022-05-16 18:00:20|401.79|399.39|401.94|399.54|401.94|399.54|401.72|399.32|0
1652724030000|2022-05-16 18:00:30|402.23|399.83|402.67|400.27|402.67|400.27|402.23|399.83|0
1652724040000|2022-05-16 18:00:40|402.82|400.42|403.11|400.71|403.11|400.71|402.67|400.27|0
1652724050000|2022-05-16 18:00:50|402.67|400.27|401.5|399.1|402.67|400.27|401.5|399.1|0
1652724060000|2022-05-16 18:01:00|401.64|399.24|401.64|399.24|401.79|399.39|401.64|399.24|0
1652724070000|2022-05-16 18:01:10|401.94|399.54|402.97|400.57|402.97|400.57|401.94|399.54|0
1652724080000|2022-05-16 18:01:20|402.82|400.42|401.64|399.24|402.82|400.42|401.64|399.24|0
1652724090000|2022-05-16 18:01:30|401.5|399.1|401.5|399.1|401.5|399.1|401.5|399.1|0
1652724100000|2022-05-16 18:01:40|401.35|398.95|401.5|399.1|401.64|399.24|401.35|398.95|0
1652724110000|2022-05-16 18:01:50|401.35|398.95|401.06|398.66|401.35|398.95|401.06|398.66|0
1652724120000|2022-05-16 18:02:00|401.2|398.8|401.64|399.24|401.64|399.24|401.2|398.8|0
1652724130000|2022-05-16 18:02:10|401.5|399.1|400.77|398.37|401.87|399.47|400.77|398.37|0
1652724140000|2022-05-16 18:02:20|400.33|397.93|400.03|397.63|400.33|397.93|399.74|397.34|0
1652724150000|2022-05-16 18:02:30|400.18|397.78|400.33|397.93|400.33|397.93|400.18|397.78|0
1652724160000|2022-05-16 18:02:40|400.03|397.63|400.03|397.63|400.03|397.63|399.89|397.49|0
1652724170000|2022-05-16 18:02:50|400.11|397.71|400.33|397.93|400.47|398.07|400.11|397.71|0
1652724180000|2022-05-16 18:03:00|399.96|397.56|400.47|398.07|400.47|398.07|399.96|397.56|0
1652724190000|2022-05-16 18:03:10|400.33|397.93|400.03|397.63|400.62|398.22|400.03|397.63|0
1652724200000|2022-05-16 18:03:20|399.74|397.34|399.16|396.76|399.74|397.34|399.09|396.69|0
1652724210000|2022-05-16 18:03:30|399.3|396.9|399.89|397.49|399.89|397.49|399.16|396.76|0
1652724220000|2022-05-16 18:03:40|400.03|397.63|400.18|397.78|400.18|397.78|399.89|397.49|0
1652724230000|2022-05-16 18:03:50|399.59|397.19|399.74|397.34|399.74|397.34|399.45|397.05|0
1652724240000|2022-05-16 18:04:00|399.16|396.76|400.03|397.63|400.03|397.63|399.16|396.76|0
1652724250000|2022-05-16 18:04:10|400.18|397.78|399.52|397.12|400.18|397.78|399.52|397.12|0
1652724260000|2022-05-16 18:04:20|399.23|396.83|399.16|396.76|399.3|396.9|399.16|396.76|0
1652724270000|2022-05-16 18:04:30|399.3|396.9|399.45|397.05|399.45|397.05|399.3|396.9|0
1652724280000|2022-05-16 18:04:40|399.3|396.9|398.36|395.96|399.3|396.9|398.36|395.96|0
1652724290000|2022-05-16 18:04:50|398.28|395.88|398.57|396.17|398.57|396.17|398.28|395.88|0
1652724300000|2022-05-16 18:05:00|398.43|396.03|397.12|394.72|398.43|396.03|397.12|394.72|0
1652724310000|2022-05-16 18:05:10|397.26|394.86|396.39|393.99|397.26|394.86|396.39|393.99|0
1652724320000|2022-05-16 18:05:20|396.83|394.43|396.53|394.13|396.9|394.5|396.53|394.13|0
1652724330000|2022-05-16 18:05:30|396.82|394.42|396.53|394.13|396.82|394.42|396.53|394.13|0
1652724340000|2022-05-16 18:05:40|396.39|393.99|396.39|393.99|396.53|394.13|396.39|393.99|0
1652724350000|2022-05-16 18:05:50|395.95|393.55|395.37|392.97|396.1|393.7|395.37|392.97|0
1652724360000|2022-05-16 18:06:00|394.79|392.39|394.5|392.1|394.79|392.39|394.5|392.1|0
1652724370000|2022-05-16 18:06:10|394.79|392.39|395.52|393.12|395.52|393.12|394.79|392.39|0
1652724380000|2022-05-16 18:06:20|395.37|392.97|395.95|393.55|396.24|393.84|395.37|392.97|0
1652724390000|2022-05-16 18:06:30|396.1|393.7|396.97|394.57|396.97|394.57|395.52|393.12|0
1652724400000|2022-05-16 18:06:40|396.53|394.13|396.97|394.57|396.97|394.57|396.53|394.13|0
1652724410000|2022-05-16 18:06:50|396.68|394.28|396.39|393.99|396.68|394.28|395.95|393.55|0
1652724420000|2022-05-16 18:07:00|397.12|394.72|397.41|395.01|397.84|395.44|397.12|394.72|0
1652724430000|2022-05-16 18:07:10|397.12|394.72|396.39|393.99|397.41|395.01|396.39|393.99|0
1652724440000|2022-05-16 18:07:20|396.1|393.7|396.24|393.84|396.24|393.84|395.66|393.26|0
1652724450000|2022-05-16 18:07:30|396.39|393.99|396.53|394.13|396.53|394.13|396.39|393.99|0
1652724460000|2022-05-16 18:07:40|396.61|394.21|397.26|394.86|397.26|394.86|396.61|394.21|0
1652724470000|2022-05-16 18:07:50|397.55|395.15|397.26|394.86|397.55|395.15|397.26|394.86|0
1652724480000|2022-05-16 18:08:00|397.04|394.64|397.26|394.86|397.26|394.86|396.82|394.42|0
1652724490000|2022-05-16 18:08:10|396.82|394.42|396.82|394.42|397.11|394.71|396.82|394.42|0
1652724500000|2022-05-16 18:08:20|396.68|394.28|397.41|395.01|397.41|395.01|396.68|394.28|0
1652724510000|2022-05-16 18:08:30|397.26|394.86|396.97|394.57|397.34|394.94|396.82|394.42|0
1652724520000|2022-05-16 18:08:40|396.82|394.42|396.24|393.84|396.82|394.42|396.24|393.84|0
1652724530000|2022-05-16 18:08:50|396.68|394.28|396.82|394.42|396.82|394.42|396.53|394.13|0
1652724540000|2022-05-16 18:09:00|396.68|394.28|396.1|393.7|396.68|394.28|396.1|393.7|0
1652724550000|2022-05-16 18:09:10|396.39|393.99|396.1|393.7|396.39|393.99|395.95|393.55|0
1652724560000|2022-05-16 18:09:20|395.81|393.41|396.1|393.7|396.1|393.7|395.81|393.41|0
1652724570000|2022-05-16 18:09:30|395.95|393.55|396.1|393.7|396.1|393.7|395.95|393.55|0
1652724580000|2022-05-16 18:09:40|396.39|393.99|395.59|393.19|396.39|393.99|395.59|393.19|0
1652724590000|2022-05-16 18:09:50|395.52|393.12|395.52|393.12|395.95|393.55|395.52|393.12|0
1652724600000|2022-05-16 18:10:00|395.37|392.97|395.66|393.26|395.81|393.41|395.37|392.97|0
1652724610000|2022-05-16 18:10:10|396.1|393.7|396.97|394.57|396.97|394.57|396.1|393.7|0
1652724620000|2022-05-16 18:10:20|397.11|394.71|397.4|395|397.55|395.15|397.11|394.71|0
1652724630000|2022-05-16 18:10:30|396.68|394.28|397.4|395|397.4|395|396.53|394.13|0
1652724640000|2022-05-16 18:10:40|397.26|394.86|396.97|394.57|397.26|394.86|396.97|394.57|0
1652724650000|2022-05-16 18:10:50|397.11|394.71|397.4|395|397.7|395.3|397.11|394.71|0
1652724660000|2022-05-16 18:11:00|397.26|394.86|397.84|395.44|397.99|395.59|397.26|394.86|0
1652724670000|2022-05-16 18:11:10|397.48|395.08|397.84|395.44|397.84|395.44|397.48|395.08|0
1652724680000|2022-05-16 18:11:20|397.7|395.3|398.13|395.73|398.13|395.73|397.7|395.3|0
1652724690000|2022-05-16 18:11:30|397.55|395.15|398.57|396.17|398.57|396.17|397.55|395.15|0
1652724700000|2022-05-16 18:11:40|398.86|396.46|398.86|396.46|399.01|396.61|398.57|396.17|0
1652724710000|2022-05-16 18:11:50|399.08|396.68|398.72|396.32|399.08|396.68|398.57|396.17|0
1652724720000|2022-05-16 18:12:00|399.08|396.68|398.86|396.46|399.08|396.68|398.86|396.46|0
1652724730000|2022-05-16 18:12:10|398.28|395.88|397.7|395.3|398.28|395.88|397.7|395.3|0
1652724740000|2022-05-16 18:12:20|397.99|395.59|397.69|395.29|397.99|395.59|397.4|395|0
1652724750000|2022-05-16 18:12:30|397.99|395.59|397.69|395.29|397.99|395.59|397.69|395.29|0
1652724760000|2022-05-16 18:12:40|397.55|395.15|397.99|395.59|397.99|395.59|397.55|395.15|0
1652724770000|2022-05-16 18:12:50|397.84|395.44|398.13|395.73|398.13|395.73|397.84|395.44|0
1652724780000|2022-05-16 18:13:00|398.57|396.17|398.57|396.17|399.01|396.61|398.57|396.17|0
1652724790000|2022-05-16 18:13:10|398.28|395.88|397.99|395.59|398.28|395.88|397.99|395.59|0
1652724800000|2022-05-16 18:13:20|397.84|395.44|398.28|395.88|398.28|395.88|397.55|395.15|0
1652724810000|2022-05-16 18:13:30|398.42|396.02|398.35|395.95|398.86|396.46|398.35|395.95|0
1652724820000|2022-05-16 18:13:40|398.13|395.73|398.42|396.02|398.42|396.02|398.13|395.73|0
1652724830000|2022-05-16 18:13:50|398.57|396.17|398.13|395.73|398.57|396.17|398.13|395.73|0
1652724840000|2022-05-16 18:14:00|398.28|395.88|398.28|395.88|398.5|396.1|398.28|395.88|0
1652724850000|2022-05-16 18:14:10|398.13|395.73|398.28|395.88|398.42|396.02|398.13|395.73|0
1652724860000|2022-05-16 18:14:20|398.13|395.73|398.42|396.02|398.42|396.02|397.99|395.59|0
1652724870000|2022-05-16 18:14:30|398.28|395.88|397.84|395.44|398.42|396.02|397.84|395.44|0
1652724880000|2022-05-16 18:14:40|397.69|395.29|398.06|395.66|398.06|395.66|397.69|395.29|0
1652724890000|2022-05-16 18:14:50|398.13|395.73|397.77|395.37|398.13|395.73|397.77|395.37|0
1652724900000|2022-05-16 18:15:00|397.55|395.15|397.84|395.44|397.84|395.44|397.55|395.15|0
1652724910000|2022-05-16 18:15:10|397.99|395.59|398.13|395.73|398.28|395.88|397.69|395.29|0
1652724920000|2022-05-16 18:15:20|398.28|395.88|398.13|395.73|398.42|396.02|398.13|395.73|0
1652724930000|2022-05-16 18:15:30|398.28|395.88|398.86|396.46|398.86|396.46|398.28|395.88|0
1652724940000|2022-05-16 18:15:40|398.42|396.02|398.64|396.24|398.86|396.46|398.42|396.02|0
1652724950000|2022-05-16 18:15:50|398.57|396.17|398.64|396.24|398.71|396.31|398.57|396.17|0
1652724960000|2022-05-16 18:16:00|398.42|396.02|397.98|395.58|398.42|396.02|397.98|395.58|0
1652724970000|2022-05-16 18:16:10|397.55|395.15|397.55|395.15|397.69|395.29|397.55|395.15|0
1652724980000|2022-05-16 18:16:20|397.69|395.29|396.97|394.57|397.69|395.29|396.97|394.57|0
1652724990000|2022-05-16 18:16:30|396.82|394.42|396.82|394.42|396.97|394.57|396.82|394.42|0
1652725000000|2022-05-16 18:16:40|396.09|393.69|395.66|393.26|396.09|393.69|395.66|393.26|0
1652725010000|2022-05-16 18:16:50|395.8|393.4|397.11|394.71|397.11|394.71|395.8|393.4|0
1652725020000|2022-05-16 18:17:00|397.26|394.86|397.98|395.58|397.98|395.58|397.26|394.86|0
1652725030000|2022-05-16 18:17:10|398.13|395.73|397.55|395.15|398.13|395.73|397.55|395.15|0
1652725040000|2022-05-16 18:17:20|398.06|395.66|398.42|396.02|398.42|396.02|398.06|395.66|0
1652725050000|2022-05-16 18:17:30|399.15|396.75|398.79|396.39|399.3|396.9|398.79|396.39|0
1652725060000|2022-05-16 18:17:40|398.13|395.73|398.57|396.17|398.57|396.17|397.98|395.58|0
1652725070000|2022-05-16 18:17:50|398.21|395.81|398.13|395.73|398.21|395.81|397.98|395.58|0
1652725080000|2022-05-16 18:18:00|397.98|395.58|398.42|396.02|398.42|396.02|397.98|395.58|0
1652725090000|2022-05-16 18:18:10|398.57|396.17|397.98|395.58|398.57|396.17|397.98|395.58|0
1652725100000|2022-05-16 18:18:20|397.84|395.44|397.98|395.58|397.98|395.58|397.84|395.44|0
1652725110000|2022-05-16 18:18:30|398.13|395.73|398.35|395.95|398.35|395.95|398.13|395.73|0
1652725120000|2022-05-16 18:18:40|397.69|395.29|396.96|394.56|397.84|395.44|396.96|394.56|0
1652725130000|2022-05-16 18:18:50|397.11|394.71|397.04|394.64|397.4|395|397.04|394.64|0
1652725140000|2022-05-16 18:19:00|396.82|394.42|397.98|395.58|397.98|395.58|396.82|394.42|0
1652725150000|2022-05-16 18:19:10|397.84|395.44|397.98|395.58|397.98|395.58|397.84|395.44|0
1652725160000|2022-05-16 18:19:20|398.42|396.02|398.27|395.87|398.57|396.17|398.27|395.87|0
1652725170000|2022-05-16 18:19:30|398.42|396.02|398.13|395.73|398.71|396.31|398.13|395.73|0
1652725180000|2022-05-16 18:19:40|397.69|395.29|397.84|395.44|397.98|395.58|397.69|395.29|0
1652725190000|2022-05-16 18:19:50|397.77|395.37|397.69|395.29|397.77|395.37|397.69|395.29|0
1652725200000|2022-05-16 18:20:00|397.55|395.15|397.55|395.15|397.69|395.29|397.4|395|0
1652725210000|2022-05-16 18:20:10|397.25|394.85|396.96|394.56|397.25|394.85|396.96|394.56|0
1652725220000|2022-05-16 18:20:20|397.25|394.85|397.55|395.15|397.69|395.29|397.25|394.85|0
1652725230000|2022-05-16 18:20:30|397.48|395.08|397.25|394.85|397.48|395.08|396.96|394.56|0
1652725240000|2022-05-16 18:20:40|397.04|394.64|397.55|395.15|397.55|395.15|397.04|394.64|0
1652725250000|2022-05-16 18:20:50|397.98|395.58|397.98|395.58|397.98|395.58|397.84|395.44|0
1652725260000|2022-05-16 18:21:00|398.27|395.87|398.06|395.66|398.27|395.87|397.84|395.44|0
1652725270000|2022-05-16 18:21:10|397.98|395.58|397.55|395.15|398.13|395.73|397.55|395.15|0
1652725280000|2022-05-16 18:21:20|397.69|395.29|397.55|395.15|397.69|395.29|397.55|395.15|0
1652725290000|2022-05-16 18:21:30|397.84|395.44|398.06|395.66|398.27|395.87|397.84|395.44|0
1652725300000|2022-05-16 18:21:40|398.13|395.73|397.4|395|398.13|395.73|397.4|395|0
1652725310000|2022-05-16 18:21:50|397.55|395.15|397.4|395|397.55|395.15|397.4|395|0
1652725320000|2022-05-16 18:22:00|397.25|394.85|397.11|394.71|397.4|395|397.11|394.71|0
1652725330000|2022-05-16 18:22:10|397.55|395.15|397.84|395.44|397.98|395.58|397.55|395.15|0
1652725340000|2022-05-16 18:22:20|397.55|395.15|397.69|395.29|397.69|395.29|397.4|395|0
1652725350000|2022-05-16 18:22:30|397.25|394.85|395.8|393.4|397.25|394.85|395.8|393.4|0
1652725360000|2022-05-16 18:22:40|395.66|393.26|395.51|393.11|395.66|393.26|395.22|392.82|0
1652725370000|2022-05-16 18:22:50|395.37|392.97|395.22|392.82|395.37|392.97|394.93|392.53|0
1652725380000|2022-05-16 18:23:00|395.51|393.11|396.09|393.69|396.09|393.69|395.51|393.11|0
1652725390000|2022-05-16 18:23:10|395.95|393.55|395.8|393.4|395.95|393.55|395.36|392.96|0
1652725400000|2022-05-16 18:23:20|395.95|393.55|396.09|393.69|396.53|394.13|395.95|393.55|0
1652725410000|2022-05-16 18:23:30|395.95|393.55|395.95|393.55|395.95|393.55|395.8|393.4|0
1652725420000|2022-05-16 18:23:40|396.66|394.26|395.93|393.53|396.66|394.26|395.93|393.53|0
1652725430000|2022-05-16 18:23:50|396.08|393.68|396.37|393.97|396.37|393.97|396.08|393.68|0
1652725440000|2022-05-16 18:24:00|396.22|393.82|396.08|393.68|396.22|393.82|395.79|393.39|0
1652725450000|2022-05-16 18:24:10|395.64|393.24|396.08|393.68|396.08|393.68|395.64|393.24|0
1652725460000|2022-05-16 18:24:20|395.79|393.39|395.5|393.1|395.79|393.39|395.5|393.1|0
1652725470000|2022-05-16 18:24:30|395.64|393.24|395.64|393.24|395.79|393.39|395.64|393.24|0
1652725480000|2022-05-16 18:24:40|395.93|393.53|396.08|393.68|396.22|393.82|395.93|393.53|0
1652725490000|2022-05-16 18:24:50|395.93|393.53|395.93|393.53|396.08|393.68|395.93|393.53|0
1652725500000|2022-05-16 18:25:00|395.64|393.24|395.79|393.39|395.79|393.39|395.64|393.24|0
1652725510000|2022-05-16 18:25:10|395.93|393.53|396.22|393.82|396.22|393.82|395.93|393.53|0
1652725520000|2022-05-16 18:25:20|395.93|393.53|395.06|392.66|395.93|393.53|395.06|392.66|0
1652725530000|2022-05-16 18:25:30|394.63|392.23|394.2|391.8|394.63|392.23|394.2|391.8|0
1652725540000|2022-05-16 18:25:40|394.77|392.37|394.92|392.52|395.21|392.81|394.63|392.23|0
1652725550000|2022-05-16 18:25:50|395.28|392.88|395.93|393.53|395.93|393.53|395.28|392.88|0
1652725560000|2022-05-16 18:26:00|396.08|393.68|396.51|394.11|396.66|394.26|396.08|393.68|0
1652725570000|2022-05-16 18:26:10|396.22|393.82|395.21|392.81|396.22|393.82|395.21|392.81|0
1652725580000|2022-05-16 18:26:20|394.92|392.52|394.92|392.52|394.92|392.52|394.92|392.52|0
1652725590000|2022-05-16 18:26:30|395.21|392.81|395.21|392.81|396.08|393.68|395.21|392.81|0
1652725600000|2022-05-16 18:26:40|395.5|393.1|395.79|393.39|395.93|393.53|395.5|393.1|0
1652725610000|2022-05-16 18:26:50|395.5|393.1|395.99|393.59|396.42|394.02|395.5|393.1|0
1652725620000|2022-05-16 18:27:00|396.42|394.02|397.14|394.74|397.14|394.74|396.42|394.02|0
1652725630000|2022-05-16 18:27:10|396.85|394.45|396.42|394.02|397|394.6|396.42|394.02|0
1652725640000|2022-05-16 18:27:20|396.35|393.95|395.41|393.01|396.35|393.95|395.41|393.01|0
1652725650000|2022-05-16 18:27:30|395.55|393.15|395.26|392.86|395.55|393.15|395.12|392.72|0
1652725660000|2022-05-16 18:27:40|395.12|392.72|395.26|392.86|395.26|392.86|395.12|392.72|0
1652725670000|2022-05-16 18:27:50|395.12|392.72|395.12|392.72|395.12|392.72|394.83|392.43|0
1652725680000|2022-05-16 18:28:00|394.69|392.29|394.54|392.14|394.69|392.29|394.25|391.85|0
1652725690000|2022-05-16 18:28:10|394.4|392|393.82|391.42|394.4|392|393.82|391.42|0
1652725700000|2022-05-16 18:28:20|393.97|391.57|393.53|391.13|393.97|391.57|393.53|391.13|0
1652725710000|2022-05-16 18:28:30|393.61|391.21|393.82|391.42|394.11|391.71|393.61|391.21|0
1652725720000|2022-05-16 18:28:40|393.97|391.57|393.53|391.13|393.97|391.57|393.53|391.13|0
1652725730000|2022-05-16 18:28:50|393.61|391.21|393.39|390.99|393.61|391.21|393.39|390.99|0
1652725740000|2022-05-16 18:29:00|393.25|390.85|393.53|391.13|393.53|391.13|393.25|390.85|0
1652725750000|2022-05-16 18:29:10|393.1|390.7|393.68|391.28|393.68|391.28|393.1|390.7|0
1652725760000|2022-05-16 18:29:20|393.53|391.13|393.68|391.28|393.68|391.28|393.53|391.13|0
1652725770000|2022-05-16 18:29:30|393.75|391.35|393.68|391.28|393.82|391.42|393.39|390.99|0
1652725780000|2022-05-16 18:29:40|393.82|391.42|393.53|391.13|393.82|391.42|393.53|391.13|0
1652725790000|2022-05-16 18:29:50|393.39|390.99|393.1|390.7|393.53|391.13|393.1|390.7|0
1652725800000|2022-05-16 18:30:00|392.96|390.56|393.1|390.7|393.1|390.7|392.96|390.56|0
1652725810000|2022-05-16 18:30:10|393.39|390.99|393.24|390.84|393.39|390.99|392.96|390.56|0
1652725820000|2022-05-16 18:30:20|393.1|390.7|392.38|389.98|393.1|390.7|392.38|389.98|0
1652725830000|2022-05-16 18:30:30|392.1|389.7|392.96|390.56|392.96|390.56|392.1|389.7|0
1652725840000|2022-05-16 18:30:40|393.03|390.63|392.67|390.27|393.1|390.7|392.67|390.27|0
1652725850000|2022-05-16 18:30:50|392.53|390.13|392.09|389.69|392.53|390.13|392.09|389.69|0
1652725860000|2022-05-16 18:31:00|392.17|389.77|392.67|390.27|392.67|390.27|392.17|389.77|0
1652725870000|2022-05-16 18:31:10|392.81|390.41|392.81|390.41|392.81|390.41|392.53|390.13|0
1652725880000|2022-05-16 18:31:20|392.96|390.56|392.74|390.34|392.96|390.56|392.74|390.34|0
1652725890000|2022-05-16 18:31:30|392.96|390.56|392.67|390.27|393.1|390.7|392.67|390.27|0
1652725900000|2022-05-16 18:31:40|393.1|390.7|392.96|390.56|393.1|390.7|392.81|390.41|0
1652725910000|2022-05-16 18:31:50|393.03|390.63|392.96|390.56|393.03|390.63|392.96|390.56|0
1652725920000|2022-05-16 18:32:00|393.1|390.7|392.96|390.56|393.1|390.7|392.96|390.56|0
1652725930000|2022-05-16 18:32:10|393.1|390.7|393.1|390.7|393.39|390.99|393.1|390.7|0
1652725940000|2022-05-16 18:32:20|392.81|390.41|391.95|389.55|392.81|390.41|391.95|389.55|0
1652725950000|2022-05-16 18:32:30|392.09|389.69|391.38|388.98|392.38|389.98|391.38|388.98|0
1652725960000|2022-05-16 18:32:40|391.09|388.69|391.95|389.55|391.95|389.55|391.09|388.69|0
1652725970000|2022-05-16 18:32:50|392.24|389.84|391.66|389.26|392.24|389.84|391.66|389.26|0
1652725980000|2022-05-16 18:33:00|391.23|388.83|390.95|388.55|391.52|389.12|390.95|388.55|0
1652725990000|2022-05-16 18:33:10|391.09|388.69|391.38|388.98|391.38|388.98|391.09|388.69|0
1652726000000|2022-05-16 18:33:20|391.52|389.12|392.38|389.98|392.38|389.98|391.23|388.83|0
1652726010000|2022-05-16 18:33:30|392.52|390.12|392.38|389.98|392.67|390.27|392.38|389.98|0
1652726020000|2022-05-16 18:33:40|392.52|390.12|392.38|389.98|392.52|390.12|392.38|389.98|0
1652726030000|2022-05-16 18:33:50|392.24|389.84|391.81|389.41|392.24|389.84|391.81|389.41|0
1652726040000|2022-05-16 18:34:00|392.09|389.69|392.09|389.69|392.38|389.98|392.09|389.69|0
1652726050000|2022-05-16 18:34:10|392.24|389.84|392.52|390.12|392.52|390.12|392.09|389.69|0
1652726060000|2022-05-16 18:34:20|392.38|389.98|392.38|389.98|392.52|390.12|392.38|389.98|0
1652726070000|2022-05-16 18:34:30|392.67|390.27|392.38|389.98|392.67|390.27|392.38|389.98|0
1652726080000|2022-05-16 18:34:40|392.67|390.27|392.24|389.84|392.67|390.27|392.24|389.84|0
1652726090000|2022-05-16 18:34:50|392.38|389.98|392.52|390.12|392.52|390.12|392.38|389.98|0
1652726100000|2022-05-16 18:35:00|392.67|390.27|393.81|391.41|393.81|391.41|392.67|390.27|0
1652726110000|2022-05-16 18:35:10|393.52|391.12|393.95|391.55|393.95|391.55|393.52|391.12|0
1652726120000|2022-05-16 18:35:20|393.03|390.63|393.46|391.06|393.46|391.06|393.03|390.63|0
1652726130000|2022-05-16 18:35:30|393.03|390.63|393.31|390.91|393.89|391.49|393.03|390.63|0
1652726140000|2022-05-16 18:35:40|393.46|391.06|392.88|390.48|393.46|391.06|392.88|390.48|0
1652726150000|2022-05-16 18:35:50|392.74|390.34|392.88|390.48|393.03|390.63|392.59|390.19|0
1652726160000|2022-05-16 18:36:00|392.74|390.34|393.6|391.2|393.6|391.2|392.74|390.34|0
1652726170000|2022-05-16 18:36:10|393.31|390.91|393.89|391.49|393.89|391.49|393.17|390.77|0
1652726180000|2022-05-16 18:36:20|393.75|391.35|394.47|392.07|394.47|392.07|393.75|391.35|0
1652726190000|2022-05-16 18:36:30|394.61|392.21|394.61|392.21|394.61|392.21|394.32|391.92|0
1652726200000|2022-05-16 18:36:40|394.75|392.35|394.47|392.07|394.75|392.35|394.47|392.07|0
1652726210000|2022-05-16 18:36:50|394.9|392.5|394.47|392.07|395.19|392.79|394.47|392.07|0
1652726220000|2022-05-16 18:37:00|394.32|391.92|394.18|391.78|394.61|392.21|394.18|391.78|0
1652726230000|2022-05-16 18:37:10|394.32|391.92|394.18|391.78|394.47|392.07|394.18|391.78|0
1652726240000|2022-05-16 18:37:20|394.32|391.92|393.74|391.34|394.32|391.92|393.74|391.34|0
1652726250000|2022-05-16 18:37:30|393.89|391.49|393.89|391.49|394.32|391.92|393.89|391.49|0
1652726260000|2022-05-16 18:37:40|394.03|391.63|393.89|391.49|394.18|391.78|393.89|391.49|0
1652726270000|2022-05-16 18:37:50|394.03|391.63|393.82|391.42|394.03|391.63|393.82|391.42|0
1652726280000|2022-05-16 18:38:00|393.6|391.2|393.46|391.06|393.6|391.2|393.46|391.06|0
1652726290000|2022-05-16 18:38:10|393.74|391.34|393.6|391.2|393.89|391.49|393.6|391.2|0
1652726300000|2022-05-16 18:38:20|393.74|391.34|393.74|391.34|393.89|391.49|393.6|391.2|0
1652726310000|2022-05-16 18:38:30|393.46|391.06|393.39|390.99|393.46|391.06|393.39|390.99|0
1652726320000|2022-05-16 18:38:40|393.6|391.2|393.46|391.06|393.74|391.34|393.46|391.06|0
1652726330000|2022-05-16 18:38:50|393.74|391.34|393.46|391.06|393.74|391.34|393.46|391.06|0
1652726340000|2022-05-16 18:39:00|393.31|390.91|393.31|390.91|393.31|390.91|393.17|390.77|0
1652726350000|2022-05-16 18:39:10|393.17|390.77|393.02|390.62|393.17|390.77|393.02|390.62|0
1652726360000|2022-05-16 18:39:20|393.31|390.91|393.74|391.34|393.74|391.34|393.17|390.77|0
1652726370000|2022-05-16 18:39:30|394.03|391.63|393.46|391.06|394.03|391.63|393.46|391.06|0
1652726380000|2022-05-16 18:39:40|393.6|391.2|393.31|390.91|393.6|391.2|393.31|390.91|0
1652726390000|2022-05-16 18:39:50|393.46|391.06|393.31|390.91|393.46|391.06|393.31|390.91|0
1652726400000|2022-05-16 18:40:00|392.74|390.34|392.59|390.19|392.74|390.34|392.59|390.19|0
1652726410000|2022-05-16 18:40:10|392.45|390.05|392.02|389.62|392.45|390.05|391.87|389.47|0
1652726420000|2022-05-16 18:40:20|392.3|389.9|392.59|390.19|392.59|390.19|392.3|389.9|0
1652726430000|2022-05-16 18:40:30|392.52|390.12|392.88|390.48|392.88|390.48|392.52|390.12|0
1652726440000|2022-05-16 18:40:40|392.74|390.34|392.74|390.34|392.74|390.34|392.59|390.19|0
1652726450000|2022-05-16 18:40:50|392.88|390.48|392.88|390.48|393.02|390.62|392.88|390.48|0
1652726460000|2022-05-16 18:41:00|393.02|390.62|393.45|391.05|393.74|391.34|393.02|390.62|0
1652726470000|2022-05-16 18:41:10|393.17|390.77|393.31|390.91|393.31|390.91|393.02|390.62|0
1652726480000|2022-05-16 18:41:20|393.45|391.05|393.45|391.05|393.6|391.2|393.45|391.05|0
1652726490000|2022-05-16 18:41:30|393.31|390.91|393.6|391.2|393.6|391.2|393.17|390.77|0
1652726500000|2022-05-16 18:41:40|393.89|391.49|394.17|391.77|394.17|391.77|393.89|391.49|0
1652726510000|2022-05-16 18:41:50|394.03|391.63|393.45|391.05|394.03|391.63|393.45|391.05|0
1652726520000|2022-05-16 18:42:00|393.02|390.62|392.88|390.48|393.02|390.62|392.88|390.48|0
1652726530000|2022-05-16 18:42:10|393.17|390.77|393.45|391.05|393.6|391.2|393.17|390.77|0
1652726540000|2022-05-16 18:42:20|393.31|390.91|393.31|390.91|393.45|391.05|393.31|390.91|0
1652726550000|2022-05-16 18:42:30|393.45|391.05|393.02|390.62|393.45|391.05|392.88|390.48|0
1652726560000|2022-05-16 18:42:40|392.74|390.34|392.88|390.48|392.88|390.48|392.73|390.33|0
1652726570000|2022-05-16 18:42:50|392.73|390.33|392.73|390.33|392.73|390.33|392.59|390.19|0
1652726580000|2022-05-16 18:43:00|392.59|390.19|392.59|390.19|392.59|390.19|392.59|390.19|0
1652726590000|2022-05-16 18:43:10|392.88|390.48|392.59|390.19|392.88|390.48|392.59|390.19|0
1652726600000|2022-05-16 18:43:20|392.73|390.33|392.73|390.33|393.02|390.62|392.73|390.33|0
1652726610000|2022-05-16 18:43:30|392.59|390.19|392.81|390.41|392.88|390.48|392.59|390.19|0
1652726620000|2022-05-16 18:43:40|392.73|390.33|391.59|389.19|392.73|390.33|391.59|389.19|0
1652726630000|2022-05-16 18:43:50|391.44|389.04|392.59|390.19|392.59|390.19|391.3|388.9|0
1652726640000|2022-05-16 18:44:00|392.88|390.48|393.17|390.77|393.17|390.77|392.88|390.48|0
1652726650000|2022-05-16 18:44:10|393.31|390.91|393.31|390.91|393.31|390.91|393.17|390.77|0
1652726660000|2022-05-16 18:44:20|393.45|391.05|393.89|391.49|393.89|391.49|393.45|391.05|0
1652726670000|2022-05-16 18:44:30|394.32|391.92|394.32|391.92|394.46|392.06|394.32|391.92|0
1652726680000|2022-05-16 18:44:40|394.46|392.06|394.89|392.49|394.89|392.49|394.32|391.92|0
1652726690000|2022-05-16 18:44:50|395.33|392.93|394.89|392.49|395.33|392.93|394.89|392.49|0
1652726700000|2022-05-16 18:45:00|394.75|392.35|395.33|392.93|395.33|392.93|394.61|392.21|0
1652726710000|2022-05-16 18:45:10|395.18|392.78|395.26|392.86|395.33|392.93|395.18|392.78|0
1652726720000|2022-05-16 18:45:20|395.33|392.93|395.04|392.64|395.33|392.93|394.89|392.49|0
1652726730000|2022-05-16 18:45:30|395.91|393.51|396.19|393.79|396.19|393.79|395.62|393.22|0
1652726740000|2022-05-16 18:45:40|396.34|393.94|396.05|393.65|396.34|393.94|396.05|393.65|0
1652726750000|2022-05-16 18:45:50|395.91|393.51|395.9|393.5|396.48|394.08|395.9|393.5|0
1652726760000|2022-05-16 18:46:00|395.62|393.22|396.63|394.23|396.63|394.23|395.62|393.22|0
1652726770000|2022-05-16 18:46:10|396.48|394.08|396.34|393.94|396.48|394.08|396.34|393.94|0
1652726780000|2022-05-16 18:46:20|396.48|394.08|395.9|393.5|396.48|394.08|395.9|393.5|0
1652726790000|2022-05-16 18:46:30|395.76|393.36|394.89|392.49|395.76|393.36|394.89|392.49|0
1652726800000|2022-05-16 18:46:40|394.97|392.57|394.89|392.49|395.18|392.78|394.89|392.49|0
1652726810000|2022-05-16 18:46:50|395.04|392.64|394.54|392.14|395.04|392.64|394.54|392.14|0
1652726820000|2022-05-16 18:47:00|394.32|391.92|394.03|391.63|394.32|391.92|394.03|391.63|0
1652726830000|2022-05-16 18:47:10|393.74|391.34|394.03|391.63|394.03|391.63|393.74|391.34|0
1652726840000|2022-05-16 18:47:20|393.74|391.34|393.88|391.48|394.1|391.7|393.74|391.34|0
1652726850000|2022-05-16 18:47:30|393.74|391.34|394.89|392.49|394.89|392.49|393.74|391.34|0
1652726860000|2022-05-16 18:47:40|395.18|392.78|395.33|392.93|395.33|392.93|395.18|392.78|0
1652726870000|2022-05-16 18:47:50|395.18|392.78|395.33|392.93|395.33|392.93|395.18|392.78|0
1652726880000|2022-05-16 18:48:00|395.47|393.07|395.61|393.21|395.76|393.36|395.33|392.93|0
1652726890000|2022-05-16 18:48:10|395.76|393.36|394.6|392.2|395.76|393.36|394.6|392.2|0
1652726900000|2022-05-16 18:48:20|394.75|392.35|395.33|392.93|395.33|392.93|394.75|392.35|0
1652726910000|2022-05-16 18:48:30|395.18|392.78|395.76|393.36|395.76|393.36|395.18|392.78|0
1652726920000|2022-05-16 18:48:40|396.05|393.65|396.34|393.94|396.34|393.94|396.05|393.65|0
1652726930000|2022-05-16 18:48:50|396.41|394.01|398.08|395.68|398.08|395.68|396.41|394.01|0
1652726940000|2022-05-16 18:49:00|398.15|395.75|397.93|395.53|398.15|395.75|397.93|395.53|0
1652726950000|2022-05-16 18:49:10|398.15|395.75|398.08|395.68|398.15|395.75|397.93|395.53|0
1652726960000|2022-05-16 18:49:20|398.22|395.82|398.22|395.82|398.22|395.82|398.08|395.68|0
1652726970000|2022-05-16 18:49:30|398.08|395.68|398.08|395.68|398.08|395.68|398.01|395.61|0
1652726980000|2022-05-16 18:49:40|398.22|395.82|398.22|395.82|398.22|395.82|397.93|395.53|0
1652726990000|2022-05-16 18:49:50|397.79|395.39|397.93|395.53|397.93|395.53|397.79|395.39|0
1652727000000|2022-05-16 18:50:00|398.08|395.68|397.5|395.1|398.08|395.68|397.14|394.74|0
1652727010000|2022-05-16 18:50:10|397.35|394.95|397.64|395.24|397.64|395.24|397.06|394.66|0
1652727020000|2022-05-16 18:50:20|397.5|395.1|398.08|395.68|398.08|395.68|397.5|395.1|0
1652727030000|2022-05-16 18:50:30|398.22|395.82|398.08|395.68|398.22|395.82|398.08|395.68|0
1652727040000|2022-05-16 18:50:40|397.93|395.53|398.51|396.11|398.51|396.11|397.93|395.53|0
1652727050000|2022-05-16 18:50:50|398.37|395.97|399.09|396.69|399.09|396.69|398.37|395.97|0
1652727060000|2022-05-16 18:51:00|399.24|396.84|399.09|396.69|399.24|396.84|399.09|396.69|0
1652727070000|2022-05-16 18:51:10|399.24|396.84|399.17|396.77|399.24|396.84|399.17|396.77|0
1652727080000|2022-05-16 18:51:20|399.24|396.84|399.09|396.69|399.24|396.84|399.09|396.69|0
1652727090000|2022-05-16 18:51:30|398.8|396.4|398.66|396.26|398.8|396.4|398.36|395.96|0
1652727100000|2022-05-16 18:51:40|398.95|396.55|398.51|396.11|398.95|396.55|398.51|396.11|0
1652727110000|2022-05-16 18:51:50|398.36|395.96|398.51|396.11|398.51|396.11|398.36|395.96|0
1652727120000|2022-05-16 18:52:00|398.65|396.25|398.51|396.11|398.65|396.25|398.29|395.89|0
1652727130000|2022-05-16 18:52:10|398.8|396.4|398.95|396.55|399.24|396.84|398.8|396.4|0
1652727140000|2022-05-16 18:52:20|399.09|396.69|399.96|397.56|399.96|397.56|399.09|396.69|0
1652727150000|2022-05-16 18:52:30|399.17|396.77|398.22|395.82|399.17|396.77|398.22|395.82|0
1652727160000|2022-05-16 18:52:40|398.44|396.04|398|395.6|398.44|396.04|397.78|395.38|0
1652727170000|2022-05-16 18:52:50|398.22|395.82|397.78|395.38|398.22|395.82|397.78|395.38|0
1652727180000|2022-05-16 18:53:00|397.86|395.46|396.34|393.94|397.86|395.46|396.34|393.94|0
1652727190000|2022-05-16 18:53:10|396.19|393.79|396.34|393.94|396.34|393.94|396.19|393.79|0
1652727200000|2022-05-16 18:53:20|396.19|393.79|396.05|393.65|396.19|393.79|395.9|393.5|0
1652727210000|2022-05-16 18:53:30|396.19|393.79|396.7|394.3|396.77|394.37|396.19|393.79|0
1652727220000|2022-05-16 18:53:40|396.77|394.37|396.19|393.79|397.06|394.66|396.19|393.79|0
1652727230000|2022-05-16 18:53:50|396.48|394.08|396.84|394.44|396.84|394.44|396.48|394.08|0
1652727240000|2022-05-16 18:54:00|397.06|394.66|396.48|394.08|397.06|394.66|396.48|394.08|0
1652727250000|2022-05-16 18:54:10|396.19|393.79|395.61|393.21|396.34|393.94|395.61|393.21|0
1652727260000|2022-05-16 18:54:20|395.54|393.14|396.19|393.79|396.19|393.79|395.47|393.07|0
1652727270000|2022-05-16 18:54:30|396.48|394.08|396.91|394.51|396.91|394.51|396.48|394.08|0
1652727280000|2022-05-16 18:54:40|397.06|394.66|397.64|395.24|397.78|395.38|397.06|394.66|0
1652727290000|2022-05-16 18:54:50|397.78|395.38|397.64|395.24|397.78|395.38|397.49|395.09|0
1652727300000|2022-05-16 18:55:00|397.93|395.53|397.78|395.38|398.07|395.67|397.78|395.38|0
1652727310000|2022-05-16 18:55:10|397.64|395.24|397.93|395.53|398.22|395.82|397.64|395.24|0
1652727320000|2022-05-16 18:55:20|397.64|395.24|396.77|394.37|397.78|395.38|396.77|394.37|0
1652727330000|2022-05-16 18:55:30|397.06|394.66|397.06|394.66|397.2|394.8|397.06|394.66|0
1652727340000|2022-05-16 18:55:40|396.62|394.22|395.9|393.5|396.62|394.22|395.9|393.5|0
1652727350000|2022-05-16 18:55:50|396.05|393.65|395.76|393.36|396.19|393.79|395.76|393.36|0
1652727360000|2022-05-16 18:56:00|395.9|393.5|395.47|393.07|395.9|393.5|395.32|392.92|0
1652727370000|2022-05-16 18:56:10|395.61|393.21|395.61|393.21|395.76|393.36|395.61|393.21|0
1652727380000|2022-05-16 18:56:20|395.54|393.14|395.61|393.21|395.61|393.21|395.47|393.07|0
1652727390000|2022-05-16 18:56:30|395.69|393.29|395.18|392.78|395.69|393.29|395.18|392.78|0
1652727400000|2022-05-16 18:56:40|395.03|392.63|395.47|393.07|395.47|393.07|395.03|392.63|0
1652727410000|2022-05-16 18:56:50|395.32|392.92|395.47|393.07|395.47|393.07|395.32|392.92|0
1652727420000|2022-05-16 18:57:00|395.32|392.92|395.18|392.78|395.61|393.21|395.18|392.78|0
1652727430000|2022-05-16 18:57:10|395.32|392.92|395.76|393.36|395.76|393.36|395.32|392.92|0
1652727440000|2022-05-16 18:57:20|395.54|393.14|395.61|393.21|395.61|393.21|395.54|393.14|0
1652727450000|2022-05-16 18:57:30|395.54|393.14|396.19|393.79|396.19|393.79|395.54|393.14|0
1652727460000|2022-05-16 18:57:40|396.48|394.08|396.19|393.79|396.48|394.08|395.9|393.5|0
1652727470000|2022-05-16 18:57:50|396.33|393.93|396.04|393.64|396.48|394.08|396.04|393.64|0
1652727480000|2022-05-16 18:58:00|396.33|393.93|396.48|394.08|396.48|394.08|396.33|393.93|0
1652727490000|2022-05-16 18:58:10|396.33|393.93|396.77|394.37|397.49|395.09|396.33|393.93|0
1652727500000|2022-05-16 18:58:20|396.91|394.51|395.9|393.5|397.06|394.66|395.9|393.5|0
1652727510000|2022-05-16 18:58:30|396.04|393.64|395.61|393.21|396.04|393.64|395.61|393.21|0
1652727520000|2022-05-16 18:58:40|395.75|393.35|396.04|393.64|396.04|393.64|395.75|393.35|0
1652727530000|2022-05-16 18:58:50|396.19|393.79|395.75|393.35|396.19|393.79|395.61|393.21|0
1652727540000|2022-05-16 18:59:00|396.04|393.64|395.61|393.21|396.04|393.64|395.47|393.07|0
1652727550000|2022-05-16 18:59:10|395.75|393.35|395.61|393.21|396.04|393.64|395.61|393.21|0
1652727560000|2022-05-16 18:59:20|396.04|393.64|396.77|394.37|396.77|394.37|396.04|393.64|0
1652727570000|2022-05-16 18:59:30|396.99|394.59|396.48|394.08|397.06|394.66|396.48|394.08|0
1652727580000|2022-05-16 18:59:40|396.55|394.15|396.04|393.64|396.55|394.15|396.04|393.64|0
1652727590000|2022-05-16 18:59:50|396.33|393.93|396.04|393.64|396.33|393.93|396.04|393.64|0
1652727600000|2022-05-16 19:00:00|395.9|393.5|396.62|394.22|396.62|394.22|395.9|393.5|0
1652727610000|2022-05-16 19:00:10|396.33|393.93|396.33|393.93|396.33|393.93|395.9|393.5|0
1652727620000|2022-05-16 19:00:20|396.04|393.64|396.33|393.93|396.33|393.93|396.04|393.64|0
1652727630000|2022-05-16 19:00:30|395.9|393.5|395.61|393.21|395.9|393.5|395.61|393.21|0
1652727640000|2022-05-16 19:00:40|396.19|393.79|396.48|394.08|396.48|394.08|396.19|393.79|0
1652727650000|2022-05-16 19:00:50|396.62|394.22|395.9|393.5|396.62|394.22|395.9|393.5|0
1652727660000|2022-05-16 19:01:00|395.61|393.21|395.61|393.21|395.61|393.21|395.32|392.92|0
1652727670000|2022-05-16 19:01:10|395.46|393.06|395.61|393.21|395.75|393.35|395.46|393.06|0
1652727680000|2022-05-16 19:01:20|395.46|393.06|395.46|393.06|395.61|393.21|395.46|393.06|0
1652727690000|2022-05-16 19:01:30|395.32|392.92|395.61|393.21|395.61|393.21|395.32|392.92|0
1652727700000|2022-05-16 19:01:40|395.46|393.06|395.46|393.06|395.61|393.21|395.46|393.06|0
1652727710000|2022-05-16 19:01:50|395.61|393.21|395.46|393.06|395.75|393.35|395.46|393.06|0
1652727720000|2022-05-16 19:02:00|395.25|392.85|395.61|393.21|395.61|393.21|395.25|392.85|0
1652727730000|2022-05-16 19:02:10|395.46|393.06|395.75|393.35|396.04|393.64|395.46|393.06|0
1652727740000|2022-05-16 19:02:20|395.61|393.21|395.46|393.06|395.61|393.21|395.32|392.92|0
1652727750000|2022-05-16 19:02:30|395.18|392.78|396.04|393.64|396.04|393.64|395.18|392.78|0
1652727760000|2022-05-16 19:02:40|396.33|393.93|396.91|394.51|396.91|394.51|396.33|393.93|0
1652727770000|2022-05-16 19:02:50|397.06|394.66|396.19|393.79|397.06|394.66|396.19|393.79|0
1652727780000|2022-05-16 19:03:00|396.33|393.93|397.05|394.65|397.05|394.65|396.33|393.93|0
1652727790000|2022-05-16 19:03:10|396.91|394.51|396.77|394.37|396.91|394.51|396.48|394.08|0
1652727800000|2022-05-16 19:03:20|397.05|394.65|397.49|395.09|397.49|395.09|396.91|394.51|0
1652727810000|2022-05-16 19:03:30|397.34|394.94|397.63|395.23|397.63|395.23|397.05|394.65|0
1652727820000|2022-05-16 19:03:40|397.49|395.09|397.92|395.52|397.92|395.52|397.49|395.09|0
1652727830000|2022-05-16 19:03:50|397.78|395.38|396.76|394.36|397.78|395.38|396.76|394.36|0
1652727840000|2022-05-16 19:04:00|396.62|394.22|397.2|394.8|397.2|394.8|396.62|394.22|0
1652727850000|2022-05-16 19:04:10|397.49|395.09|397.78|395.38|397.92|395.52|397.49|395.09|0
1652727860000|2022-05-16 19:04:20|398.07|395.67|397.63|395.23|398.07|395.67|397.63|395.23|0
1652727870000|2022-05-16 19:04:30|397.2|394.8|397.2|394.8|397.2|394.8|396.76|394.36|0
1652727880000|2022-05-16 19:04:40|396.91|394.51|396.62|394.22|396.91|394.51|396.33|393.93|0
1652727890000|2022-05-16 19:04:50|396.48|394.08|395.61|393.21|396.48|394.08|395.61|393.21|0
1652727900000|2022-05-16 19:05:00|395.75|393.35|395.75|393.35|395.75|393.35|395.75|393.35|0
1652727910000|2022-05-16 19:05:10|395.9|393.5|396.04|393.64|396.47|394.07|395.9|393.5|0
1652727920000|2022-05-16 19:05:20|395.75|393.35|396.33|393.93|396.33|393.93|395.75|393.35|0
1652727930000|2022-05-16 19:05:30|396.47|394.07|396.33|393.93|396.47|394.07|396.19|393.79|0
1652727940000|2022-05-16 19:05:40|396.47|394.07|396.04|393.64|396.47|394.07|396.04|393.64|0
1652727950000|2022-05-16 19:05:50|395.9|393.5|395.75|393.35|395.9|393.5|395.61|393.21|0
1652727960000|2022-05-16 19:06:00|395.9|393.5|395.61|393.21|395.9|393.5|395.54|393.14|0
1652727970000|2022-05-16 19:06:10|395.46|393.06|395.75|393.35|395.75|393.35|395.46|393.06|0
1652727980000|2022-05-16 19:06:20|395.9|393.5|396.04|393.64|396.04|393.64|395.9|393.5|0
1652727990000|2022-05-16 19:06:30|396.19|393.79|396.62|394.22|396.62|394.22|396.04|393.64|0
1652728000000|2022-05-16 19:06:40|396.47|394.07|396.84|394.44|396.91|394.51|396.33|393.93|0
1652728010000|2022-05-16 19:06:50|396.91|394.51|397.05|394.65|397.34|394.94|396.91|394.51|0
1652728020000|2022-05-16 19:07:00|396.76|394.36|396.62|394.22|397.05|394.65|396.62|394.22|0
1652728030000|2022-05-16 19:07:10|397.05|394.65|396.47|394.07|397.2|394.8|396.47|394.07|0
1652728040000|2022-05-16 19:07:20|396.33|393.93|396.18|393.78|396.33|393.93|396.04|393.64|0
1652728050000|2022-05-16 19:07:30|396.33|393.93|396.76|394.36|396.76|394.36|396.33|393.93|0
1652728060000|2022-05-16 19:07:40|396.62|394.22|396.33|393.93|396.62|394.22|396.33|393.93|0
1652728070000|2022-05-16 19:07:50|396.12|393.72|396.04|393.64|396.47|394.07|396.04|393.64|0
1652728080000|2022-05-16 19:08:00|396.33|393.93|395.61|393.21|396.33|393.93|395.46|393.06|0
1652728090000|2022-05-16 19:08:10|395.9|393.5|395.32|392.92|396.04|393.64|395.32|392.92|0
1652728100000|2022-05-16 19:08:20|395.17|392.77|394.31|391.91|395.17|392.77|394.31|391.91|0
1652728110000|2022-05-16 19:08:30|394.45|392.05|394.02|391.62|394.6|392.2|394.02|391.62|0
1652728120000|2022-05-16 19:08:40|394.31|391.91|394.31|391.91|394.45|392.05|394.16|391.76|0
1652728130000|2022-05-16 19:08:50|394.45|392.05|394.88|392.48|394.88|392.48|394.31|391.91|0
1652728140000|2022-05-16 19:09:00|395.32|392.92|395.46|393.06|395.46|393.06|395.03|392.63|0
1652728150000|2022-05-16 19:09:10|395.17|392.77|396.33|393.93|396.33|393.93|395.17|392.77|0
1652728160000|2022-05-16 19:09:20|396.62|394.22|396.33|393.93|396.62|394.22|396.04|393.64|0
1652728170000|2022-05-16 19:09:30|397.05|394.65|396.91|394.51|397.34|394.94|396.91|394.51|0
1652728180000|2022-05-16 19:09:40|397.2|394.8|398|395.6|398|395.6|397.2|394.8|0
1652728190000|2022-05-16 19:09:50|397.92|395.52|398.36|395.96|398.5|396.1|397.92|395.52|0
1652728200000|2022-05-16 19:10:00|399.08|396.68|399.08|396.68|399.37|396.97|398.94|396.54|0
1652728210000|2022-05-16 19:10:10|400.68|398.28|401.27|398.87|401.27|398.87|400.68|398.28|0
1652728220000|2022-05-16 19:10:20|402.14|399.74|402.29|399.89|402.43|400.03|402.14|399.74|0
1652728230000|2022-05-16 19:10:30|401.7|399.3|400.97|398.57|401.7|399.3|400.97|398.57|0
1652728240000|2022-05-16 19:10:40|400.54|398.14|400.25|397.85|400.54|398.14|400.25|397.85|0
1652728250000|2022-05-16 19:10:50|400.32|397.92|402.29|399.89|402.29|399.89|400.32|397.92|0
1652728260000|2022-05-16 19:11:00|402.66|400.26|401.51|398.63|402.66|400.26|401.51|398.63|0
1652728270000|2022-05-16 19:11:10|401.8|398.92|401.65|398.77|402.24|399.36|401.65|398.77|0
1652728280000|2022-05-16 19:11:20|401.51|398.63|402.53|399.65|402.53|399.65|401.51|398.63|0
1652728290000|2022-05-16 19:11:30|402.09|399.21|402.24|399.36|402.38|399.5|402.09|399.21|0
1652728300000|2022-05-16 19:11:40|401.65|398.77|401.36|398.48|401.65|398.77|401.36|398.48|0
1652728310000|2022-05-16 19:11:50|401.51|398.63|400.92|398.04|401.51|398.63|400.92|398.04|0
1652728320000|2022-05-16 19:12:00|400.71|397.83|401.36|398.48|401.36|398.48|400.71|397.83|0
1652728330000|2022-05-16 19:12:10|401.65|398.77|400.92|398.04|401.65|398.77|400.92|398.04|0
1652728340000|2022-05-16 19:12:20|400.78|397.9|401.8|398.92|401.8|398.92|400.78|397.9|0
1652728350000|2022-05-16 19:12:30|401.65|398.77|402.09|399.21|402.31|399.43|401.65|398.77|0
1652728360000|2022-05-16 19:12:40|402.53|399.65|402.82|399.94|403.48|400.6|402.24|399.36|0
1652728370000|2022-05-16 19:12:50|402.38|399.5|402.24|399.36|402.38|399.5|402.09|399.21|0
1652728380000|2022-05-16 19:13:00|402.38|399.5|403.26|400.38|403.26|400.38|402.24|399.36|0
1652728390000|2022-05-16 19:13:10|403.4|400.52|403.55|400.67|403.55|400.67|403.26|400.38|0
1652728400000|2022-05-16 19:13:20|403.99|401.11|403.7|400.82|403.99|401.11|403.55|400.67|0
1652728410000|2022-05-16 19:13:30|403.84|400.96|404.28|401.4|404.72|401.84|403.7|400.82|0
1652728420000|2022-05-16 19:13:40|404.58|401.7|404.58|401.7|404.58|401.7|404.43|401.55|0
1652728430000|2022-05-16 19:13:50|404.72|401.84|404.43|401.55|404.72|401.84|404.43|401.55|0
1652728440000|2022-05-16 19:14:00|404.28|401.4|404.28|401.4|404.43|401.55|404.14|401.26|0
1652728450000|2022-05-16 19:14:10|404.43|401.55|405.31|402.43|405.31|402.43|404.43|401.55|0
1652728460000|2022-05-16 19:14:20|405.16|402.28|405.16|402.28|405.6|402.72|405.02|402.14|0
1652728470000|2022-05-16 19:14:30|405.31|402.43|405.6|402.72|405.6|402.72|405.31|402.43|0
1652728480000|2022-05-16 19:14:40|405.9|403.02|405.75|402.87|405.9|403.02|405.6|402.72|0
1652728490000|2022-05-16 19:14:50|405.6|402.72|405.02|402.14|405.6|402.72|405.02|402.14|0
1652728500000|2022-05-16 19:15:00|405.46|402.58|405.31|402.43|405.46|402.58|405.31|402.43|0
1652728510000|2022-05-16 19:15:10|405.01|402.13|405.46|402.58|405.46|402.58|405.01|402.13|0
1652728520000|2022-05-16 19:15:20|405.38|402.5|405.6|402.72|405.6|402.72|405.31|402.43|0
1652728530000|2022-05-16 19:15:30|405.46|402.58|405.01|402.13|405.75|402.87|405.01|402.13|0
1652728540000|2022-05-16 19:15:40|404.72|401.84|404.57|401.69|404.87|401.99|404.57|401.69|0
1652728550000|2022-05-16 19:15:50|404.43|401.55|404.28|401.4|404.72|401.84|404.28|401.4|0
1652728560000|2022-05-16 19:16:00|404.43|401.55|404.14|401.26|404.43|401.55|404.14|401.26|0
1652728570000|2022-05-16 19:16:10|403.7|400.82|403.84|400.96|403.99|401.11|403.7|400.82|0
1652728580000|2022-05-16 19:16:20|403.55|400.67|403.84|400.96|403.84|400.96|403.55|400.67|0
1652728590000|2022-05-16 19:16:30|403.99|401.11|403.84|400.96|404.13|401.25|403.7|400.82|0
1652728600000|2022-05-16 19:16:40|403.63|400.75|403.99|401.11|403.99|401.11|403.63|400.75|0
1652728610000|2022-05-16 19:16:50|403.55|400.67|403.11|400.23|403.7|400.82|403.11|400.23|0
1652728620000|2022-05-16 19:17:00|403.26|400.38|403.55|400.67|403.55|400.67|402.96|400.08|0
1652728630000|2022-05-16 19:17:10|403.4|400.52|403.4|400.52|403.62|400.74|403.4|400.52|0
1652728640000|2022-05-16 19:17:20|403.55|400.67|404.28|401.4|404.28|401.4|403.55|400.67|0
1652728650000|2022-05-16 19:17:30|404.43|401.55|405.01|402.13|405.16|402.28|404.43|401.55|0
1652728660000|2022-05-16 19:17:40|405.31|402.43|407.15|404.27|407.15|404.27|405.31|402.43|0
1652728670000|2022-05-16 19:17:50|407.22|404.34|407.66|404.78|407.88|405|407.22|404.34|0
1652728680000|2022-05-16 19:18:00|407.81|404.93|407.51|404.63|407.81|404.93|407.51|404.63|0
1652728690000|2022-05-16 19:18:10|407.22|404.34|406.48|403.6|407.22|404.34|406.48|403.6|0
1652728700000|2022-05-16 19:18:20|406.56|403.68|407.22|404.34|407.37|404.49|406.56|403.68|0
1652728710000|2022-05-16 19:18:30|406.78|403.9|407.07|404.19|407.07|404.19|406.78|403.9|0
1652728720000|2022-05-16 19:18:40|406.48|403.6|406.34|403.46|406.48|403.6|406.19|403.31|0
1652728730000|2022-05-16 19:18:50|406.19|403.31|406.63|403.75|406.63|403.75|406.19|403.31|0
1652728740000|2022-05-16 19:19:00|406.71|403.83|406.04|403.16|406.71|403.83|406.04|403.16|0
1652728750000|2022-05-16 19:19:10|405.75|402.87|406.04|403.16|406.04|403.16|405.75|402.87|0
1652728760000|2022-05-16 19:19:20|406.48|403.6|406.19|403.31|406.78|403.9|406.19|403.31|0
1652728770000|2022-05-16 19:19:30|406.48|403.6|406.78|403.9|406.78|403.9|406.48|403.6|0
1652728780000|2022-05-16 19:19:40|406.19|403.31|406.04|403.16|406.19|403.31|406.04|403.16|0
1652728790000|2022-05-16 19:19:50|405.6|402.72|405.6|402.72|405.6|402.72|405.45|402.57|0
1652728800000|2022-05-16 19:20:00|406.19|403.31|406.48|403.6|406.48|403.6|406.19|403.31|0
1652728810000|2022-05-16 19:20:10|406.78|403.9|407.22|404.34|407.22|404.34|406.78|403.9|0
1652728820000|2022-05-16 19:20:20|406.92|404.04|407.07|404.19|407.07|404.19|406.63|403.75|0
1652728830000|2022-05-16 19:20:30|406.92|404.04|407.36|404.48|407.36|404.48|406.92|404.04|0
1652728840000|2022-05-16 19:20:40|407.51|404.63|407.36|404.48|407.51|404.63|407.07|404.19|0
1652728850000|2022-05-16 19:20:50|407.51|404.63|407.66|404.78|407.81|404.93|407.36|404.48|0
1652728860000|2022-05-16 19:21:00|407.81|404.93|408.03|405.15|408.03|405.15|407.81|404.93|0
1652728870000|2022-05-16 19:21:10|407.95|405.07|406.92|404.04|407.95|405.07|406.92|404.04|0
1652728880000|2022-05-16 19:21:20|407.22|404.34|407.36|404.48|407.36|404.48|406.92|404.04|0
1652728890000|2022-05-16 19:21:30|407.22|404.34|403.96|401.08|407.22|404.34|403.96|401.08|0
1652728900000|2022-05-16 19:21:40|404.03|401.15|406.5|403.62|406.8|403.92|404.03|401.15|0
1652728910000|2022-05-16 19:21:50|408|405.12|408.44|405.56|408.59|405.71|408|405.12|0
1652728920000|2022-05-16 19:22:00|408.29|405.41|408.14|405.26|408.44|405.56|408.14|405.26|0
1652728930000|2022-05-16 19:22:10|408.44|405.56|408.73|405.85|408.73|405.85|408.44|405.56|0
1652728940000|2022-05-16 19:22:20|408.88|406|409.03|406.15|409.03|406.15|408.73|405.85|0
1652728950000|2022-05-16 19:22:30|408.44|405.56|408.29|405.41|408.44|405.56|408.29|405.41|0
1652728960000|2022-05-16 19:22:40|408.14|405.26|408|405.12|408.14|405.26|407.93|405.05|0
1652728970000|2022-05-16 19:22:50|408.14|405.26|407.85|404.97|408.14|405.26|407.85|404.97|0
1652728980000|2022-05-16 19:23:00|407.55|404.67|408.14|405.26|408.14|405.26|407.55|404.67|0
1652728990000|2022-05-16 19:23:10|408.29|405.41|408.44|405.56|408.88|406|408.29|405.41|0
1652729000000|2022-05-16 19:23:20|408.29|405.41|408.29|405.41|408.73|405.85|408.29|405.41|0
1652729010000|2022-05-16 19:23:30|408.58|405.7|408.58|405.7|408.58|405.7|408.14|405.26|0
1652729020000|2022-05-16 19:23:40|408.88|406|410.06|407.18|410.06|407.18|408.88|406|0
1652729030000|2022-05-16 19:23:50|410.5|407.62|410.35|407.47|410.5|407.62|410.06|407.18|0
1652729040000|2022-05-16 19:24:00|410.65|407.77|410.5|407.62|410.65|407.77|410.35|407.47|0
1652729050000|2022-05-16 19:24:10|410.58|407.7|410.06|407.18|410.58|407.7|410.06|407.18|0
1652729060000|2022-05-16 19:24:20|409.91|407.03|410.06|407.18|410.06|407.18|409.47|406.59|0
1652729070000|2022-05-16 19:24:30|410.21|407.33|409.32|406.44|410.21|407.33|409.32|406.44|0
1652729080000|2022-05-16 19:24:40|409.47|406.59|409.32|406.44|409.47|406.59|409.32|406.44|0
1652729090000|2022-05-16 19:24:50|408.73|405.85|408.73|405.85|409.03|406.15|408.73|405.85|0
1652729100000|2022-05-16 19:25:00|408.88|406|408.88|406|408.88|406|408.73|405.85|0
1652729110000|2022-05-16 19:25:10|408.73|405.85|408.14|405.26|408.73|405.85|408.14|405.26|0
1652729120000|2022-05-16 19:25:20|408.29|405.41|407.99|405.11|408.29|405.41|407.85|404.97|0
1652729130000|2022-05-16 19:25:30|407.7|404.82|407.7|404.82|407.7|404.82|407.34|404.46|0
1652729140000|2022-05-16 19:25:40|407.55|404.67|407.99|405.11|407.99|405.11|407.55|404.67|0
1652729150000|2022-05-16 19:25:50|407.78|404.9|407.55|404.67|407.78|404.9|407.55|404.67|0
1652729160000|2022-05-16 19:26:00|408.14|405.26|407.85|404.97|408.14|405.26|407.7|404.82|0
1652729170000|2022-05-16 19:26:10|407.55|404.67|407.85|404.97|407.85|404.97|407.55|404.67|0
1652729180000|2022-05-16 19:26:20|408.07|405.19|408.44|405.56|408.44|405.56|408.07|405.19|0
1652729190000|2022-05-16 19:26:30|408.58|405.7|408.73|405.85|408.73|405.85|408.44|405.56|0
1652729200000|2022-05-16 19:26:40|409.03|406.15|409.17|406.29|409.61|406.73|409.03|406.15|0
1652729210000|2022-05-16 19:26:50|409.32|406.44|408.73|405.85|409.32|406.44|408.73|405.85|0
1652729220000|2022-05-16 19:27:00|409.47|406.59|409.32|406.44|409.91|407.03|409.32|406.44|0
1652729230000|2022-05-16 19:27:10|409.76|406.88|409.47|406.59|409.76|406.88|409.47|406.59|0
1652729240000|2022-05-16 19:27:20|409.32|406.44|408.58|405.7|409.32|406.44|408.58|405.7|0
1652729250000|2022-05-16 19:27:30|408.29|405.41|408.14|405.26|408.29|405.41|408.14|405.26|0
1652729260000|2022-05-16 19:27:40|408.44|405.56|408.44|405.56|408.58|405.7|408.44|405.56|0
1652729270000|2022-05-16 19:27:50|408.29|405.41|408.29|405.41|408.44|405.56|407.85|404.97|0
1652729280000|2022-05-16 19:28:00|408.14|405.26|408.29|405.41|408.29|405.41|407.99|405.11|0
1652729290000|2022-05-16 19:28:10|408.44|405.56|408.44|405.56|408.58|405.7|408.44|405.56|0
1652729300000|2022-05-16 19:28:20|408.29|405.41|408.44|405.56|408.44|405.56|408.22|405.34|0
1652729310000|2022-05-16 19:28:30|408.73|405.85|408.58|405.7|409.02|406.14|408.58|405.7|0
1652729320000|2022-05-16 19:28:40|408.88|406|409.1|406.22|409.1|406.22|408.88|406|0
1652729330000|2022-05-16 19:28:50|408.58|405.7|408.58|405.7|408.58|405.7|408.43|405.55|0
1652729340000|2022-05-16 19:29:00|408.66|405.78|408.73|405.85|409.02|406.14|408.58|405.7|0
1652729350000|2022-05-16 19:29:10|408.58|405.7|408.43|405.55|408.88|406|408.43|405.55|0
1652729360000|2022-05-16 19:29:20|408.14|405.26|408.43|405.55|408.43|405.55|407.85|404.97|0
1652729370000|2022-05-16 19:29:30|408.58|405.7|408.14|405.26|408.73|405.85|408.14|405.26|0
1652729380000|2022-05-16 19:29:40|408.43|405.55|408.73|405.85|408.73|405.85|408.36|405.48|0
1652729390000|2022-05-16 19:29:50|408.81|405.93|408.73|405.85|409.1|406.22|408.73|405.85|0
1652729400000|2022-05-16 19:30:00|409.25|406.37|408.88|406|409.25|406.37|408.88|406|0
1652729410000|2022-05-16 19:30:10|409.02|406.14|409.32|406.44|409.47|406.59|409.02|406.14|0
1652729420000|2022-05-16 19:30:20|409.47|406.59|409.17|406.29|409.47|406.59|409.17|406.29|0
1652729430000|2022-05-16 19:30:30|408.73|405.85|408.88|406|409.02|406.14|408.73|405.85|0
1652729440000|2022-05-16 19:30:40|408.58|405.7|409.17|406.29|409.17|406.29|408.43|405.55|0
1652729450000|2022-05-16 19:30:50|409.02|406.14|409.02|406.14|409.02|406.14|408.73|405.85|0
1652729460000|2022-05-16 19:31:00|409.32|406.44|409.76|406.88|409.91|407.03|409.32|406.44|0
1652729470000|2022-05-16 19:31:10|410.2|407.32|410.94|408.06|410.94|408.06|410.2|407.32|0
1652729480000|2022-05-16 19:31:20|410.79|407.91|409.61|406.73|410.79|407.91|409.61|406.73|0
1652729490000|2022-05-16 19:31:30|409.91|407.03|409.47|406.59|409.91|407.03|409.47|406.59|0
1652729500000|2022-05-16 19:31:40|409.02|406.14|409.61|406.73|409.61|406.73|409.02|406.14|0
1652729510000|2022-05-16 19:31:50|410.2|407.32|409.61|406.73|410.35|407.47|409.61|406.73|0
1652729520000|2022-05-16 19:32:00|409.32|406.44|408.88|406|409.32|406.44|408.88|406|0
1652729530000|2022-05-16 19:32:10|409.02|406.14|407.4|404.52|409.02|406.14|407.4|404.52|0
1652729540000|2022-05-16 19:32:20|408.14|405.26|407.26|404.38|408.14|405.26|407.26|404.38|0
1652729550000|2022-05-16 19:32:30|407.55|404.67|408.14|405.26|408.14|405.26|407.55|404.67|0
1652729560000|2022-05-16 19:32:40|409.02|406.14|409.76|406.88|409.76|406.88|409.02|406.14|0
1652729570000|2022-05-16 19:32:50|409.32|406.44|410.05|407.17|410.05|407.17|409.32|406.44|0
1652729580000|2022-05-16 19:33:00|410.2|407.32|410.05|407.17|410.2|407.32|409.91|407.03|0
1652729590000|2022-05-16 19:33:10|410.35|407.47|410.79|407.91|410.94|408.06|410.35|407.47|0
1652729600000|2022-05-16 19:33:20|410.94|408.06|410.65|407.77|410.94|408.06|410.65|407.77|0
1652729610000|2022-05-16 19:33:30|410.2|407.32|409.91|407.03|410.35|407.47|409.91|407.03|0
1652729620000|2022-05-16 19:33:40|410.5|407.62|410.94|408.06|410.94|408.06|410.5|407.62|0
1652729630000|2022-05-16 19:33:50|410.79|407.91|410.94|408.06|410.94|408.06|410.79|407.91|0
1652729640000|2022-05-16 19:34:00|411.53|408.65|411.83|408.95|411.83|408.95|411.53|408.65|0
1652729650000|2022-05-16 19:34:10|411.68|408.8|411.98|409.1|411.98|409.1|411.68|408.8|0
1652729660000|2022-05-16 19:34:20|411.83|408.95|412.12|409.24|412.12|409.24|411.53|408.65|0
1652729670000|2022-05-16 19:34:30|412.42|409.54|412.27|409.39|412.57|409.69|412.27|409.39|0
1652729680000|2022-05-16 19:34:40|411.98|409.1|411.09|408.21|412.12|409.24|411.09|408.21|0
1652729690000|2022-05-16 19:34:50|411.68|408.8|412.27|409.39|412.27|409.39|411.68|408.8|0
1652729700000|2022-05-16 19:35:00|412.72|409.84|413.16|410.28|413.16|410.28|412.57|409.69|0
1652729710000|2022-05-16 19:35:10|413.01|410.13|413.46|410.58|413.46|410.58|412.86|409.98|0
1652729720000|2022-05-16 19:35:20|413.61|410.73|414.5|411.62|414.5|411.62|413.61|410.73|0
1652729730000|2022-05-16 19:35:30|414.65|411.77|414.35|411.47|414.65|411.77|414.2|411.32|0
1652729740000|2022-05-16 19:35:40|414.2|411.32|413.68|410.8|414.2|411.32|413.68|410.8|0
1652729750000|2022-05-16 19:35:50|413.9|411.02|413.46|410.58|413.9|411.02|413.46|410.58|0
1652729760000|2022-05-16 19:36:00|413.61|410.73|413.61|410.73|413.9|411.02|413.61|410.73|0
1652729770000|2022-05-16 19:36:10|413.46|410.58|413.01|410.13|413.61|410.73|413.01|410.13|0
1652729780000|2022-05-16 19:36:20|412.57|409.69|411.53|408.65|412.57|409.69|411.53|408.65|0
1652729790000|2022-05-16 19:36:30|411.24|408.36|410.94|408.06|411.53|408.65|410.94|408.06|0
1652729800000|2022-05-16 19:36:40|410.79|407.91|410.94|408.06|410.94|408.06|410.64|407.76|0
1652729810000|2022-05-16 19:36:50|411.38|408.5|412.12|409.24|412.27|409.39|411.38|408.5|0
1652729820000|2022-05-16 19:37:00|411.68|408.8|411.38|408.5|411.68|408.8|411.38|408.5|0
1652729830000|2022-05-16 19:37:10|411.97|409.09|412.2|409.32|412.27|409.39|411.97|409.09|0
1652729840000|2022-05-16 19:37:20|412.27|409.39|412.57|409.69|412.57|409.69|412.27|409.39|0
1652729850000|2022-05-16 19:37:30|412.35|409.47|411.83|408.95|412.35|409.47|411.83|408.95|0
1652729860000|2022-05-16 19:37:40|411.68|408.8|412.12|409.24|412.12|409.24|411.09|408.21|0
1652729870000|2022-05-16 19:37:50|412.27|409.39|411.38|408.5|412.27|409.39|411.38|408.5|0
1652729880000|2022-05-16 19:38:00|411.23|408.35|411.68|408.8|411.68|408.8|411.09|408.21|0
1652729890000|2022-05-16 19:38:10|412.12|409.24|412.42|409.54|412.42|409.54|412.12|409.24|0
1652729900000|2022-05-16 19:38:20|412.71|409.83|413.01|410.13|413.01|410.13|412.71|409.83|0
1652729910000|2022-05-16 19:38:30|412.64|409.76|412.71|409.83|412.71|409.83|412.12|409.24|0
1652729920000|2022-05-16 19:38:40|412.86|409.98|412.57|409.69|412.86|409.98|412.57|409.69|0
1652729930000|2022-05-16 19:38:50|412.42|409.54|412.12|409.24|412.42|409.54|411.83|408.95|0
1652729940000|2022-05-16 19:39:00|412.57|409.69|413.01|410.13|413.01|410.13|412.57|409.69|0
1652729950000|2022-05-16 19:39:10|412.64|409.76|413.01|410.13|413.01|410.13|412.64|409.76|0
1652729960000|2022-05-16 19:39:20|413.31|410.43|413.31|410.43|413.6|410.72|413.31|410.43|0
1652729970000|2022-05-16 19:39:30|413.01|410.13|413.46|410.58|413.46|410.58|413.01|410.13|0
1652729980000|2022-05-16 19:39:40|413.16|410.28|412.57|409.69|413.16|410.28|412.57|409.69|0
1652729990000|2022-05-16 19:39:50|412.42|409.54|411.83|408.95|412.42|409.54|411.83|408.95|0
1652730000000|2022-05-16 19:40:00|411.61|408.73|410.94|408.06|411.61|408.73|410.94|408.06|0
1652730010000|2022-05-16 19:40:10|410.79|407.91|410.64|407.76|410.94|408.06|410.64|407.76|0
1652730020000|2022-05-16 19:40:20|410.35|407.47|410.49|407.61|410.94|408.06|410.35|407.47|0
1652730030000|2022-05-16 19:40:30|410.64|407.76|411.09|408.21|411.23|408.35|410.64|407.76|0
1652730040000|2022-05-16 19:40:40|410.94|408.06|411.83|408.95|411.83|408.95|410.94|408.06|0
1652730050000|2022-05-16 19:40:50|412.42|409.54|412.42|409.54|412.42|409.54|412.42|409.54|0
1652730060000|2022-05-16 19:41:00|412.12|409.24|412.57|409.69|412.57|409.69|412.12|409.24|0
1652730070000|2022-05-16 19:41:10|412.42|409.54|412.86|409.98|412.86|409.98|412.2|409.32|0
1652730080000|2022-05-16 19:41:20|413.16|410.28|413.75|410.87|413.75|410.87|413.16|410.28|0
1652730090000|2022-05-16 19:41:30|413.6|410.72|413.46|410.58|413.6|410.72|413.31|410.43|0
1652730100000|2022-05-16 19:41:40|413.6|410.72|413.16|410.28|413.6|410.72|413.01|410.13|0
1652730110000|2022-05-16 19:41:50|413.31|410.43|413.45|410.57|413.6|410.72|413.31|410.43|0
1652730120000|2022-05-16 19:42:00|413.16|410.28|413.45|410.57|413.45|410.57|412.86|409.98|0
1652730130000|2022-05-16 19:42:10|413.6|410.72|413.6|410.72|413.6|410.72|413.31|410.43|0
1652730140000|2022-05-16 19:42:20|413.16|410.28|413.16|410.28|413.16|410.28|413.01|410.13|0
1652730150000|2022-05-16 19:42:30|413.45|410.57|413.31|410.43|413.75|410.87|413.31|410.43|0
1652730160000|2022-05-16 19:42:40|413.01|410.13|413.6|410.72|413.6|410.72|413.01|410.13|0
1652730170000|2022-05-16 19:42:50|413.31|410.43|414.35|411.47|414.35|411.47|413.31|410.43|0
1652730180000|2022-05-16 19:43:00|414.49|411.61|414.64|411.76|414.64|411.76|414.49|411.61|0
1652730190000|2022-05-16 19:43:10|414.49|411.61|413.75|410.87|414.49|411.61|413.45|410.57|0
1652730200000|2022-05-16 19:43:20|414.2|411.32|414.2|411.32|414.2|411.32|414.05|411.17|0
1652730210000|2022-05-16 19:43:30|413.75|410.87|414.2|411.32|414.2|411.32|413.75|410.87|0
1652730220000|2022-05-16 19:43:40|413.98|411.1|413.53|410.65|413.98|411.1|413.53|410.65|0
1652730230000|2022-05-16 19:43:50|413.6|410.72|414.05|411.17|414.05|411.17|413.6|410.72|0
1652730240000|2022-05-16 19:44:00|414.2|411.32|414.05|411.17|414.2|411.32|414.05|411.17|0
1652730250000|2022-05-16 19:44:10|413.9|411.02|413.9|411.02|414.05|411.17|413.75|410.87|0
1652730260000|2022-05-16 19:44:20|414.05|411.17|414.94|412.06|414.94|412.06|414.05|411.17|0
1652730270000|2022-05-16 19:44:30|414.79|411.91|414.94|412.06|414.94|412.06|414.49|411.61|0
1652730280000|2022-05-16 19:44:40|414.79|411.91|414.79|411.91|415.24|412.36|414.79|411.91|0
1652730290000|2022-05-16 19:44:50|414.64|411.76|414.79|411.91|414.94|412.06|414.64|411.76|0
1652730300000|2022-05-16 19:45:00|415.09|412.21|415.09|412.21|415.39|412.51|415.09|412.21|0
1652730310000|2022-05-16 19:45:10|415.39|412.51|414.64|411.76|415.39|412.51|414.64|411.76|0
1652730320000|2022-05-16 19:45:20|414.2|411.32|414.94|412.06|414.94|412.06|414.2|411.32|0
1652730330000|2022-05-16 19:45:30|414.79|411.91|414.94|412.06|414.94|412.06|414.64|411.76|0
1652730340000|2022-05-16 19:45:40|415.24|412.36|414.94|412.06|415.24|412.36|414.94|412.06|0
1652730350000|2022-05-16 19:45:50|415.09|412.21|415.09|412.21|415.39|412.51|415.09|412.21|0
1652730360000|2022-05-16 19:46:00|415.24|412.36|415.39|412.51|415.39|412.51|415.24|412.36|0
1652730370000|2022-05-16 19:46:10|415.31|412.43|415.39|412.51|415.68|412.8|415.31|412.43|0
1652730380000|2022-05-16 19:46:20|415.68|412.8|415.24|412.36|415.98|413.1|415.24|412.36|0
1652730390000|2022-05-16 19:46:30|415.09|412.21|416.13|413.25|416.13|413.25|415.09|412.21|0
1652730400000|2022-05-16 19:46:40|415.83|412.95|414.75|411.87|416.43|413.55|414.75|411.87|0
1652730410000|2022-05-16 19:46:50|414.45|411.57|414.3|411.42|414.45|411.57|414|411.12|0
1652730420000|2022-05-16 19:47:00|414.45|411.57|414.15|411.27|414.45|411.57|414.15|411.27|0
1652730430000|2022-05-16 19:47:10|413.71|410.83|413.56|410.68|413.71|410.83|413.56|410.68|0
1652730440000|2022-05-16 19:47:20|413.71|410.83|414.45|411.57|414.45|411.57|413.71|410.83|0
1652730450000|2022-05-16 19:47:30|414.3|411.42|414.9|412.02|414.9|412.02|414.3|411.42|0
1652730460000|2022-05-16 19:47:40|414.98|412.1|415.2|412.32|415.2|412.32|414.98|412.1|0
1652730470000|2022-05-16 19:47:50|414.75|411.87|414.9|412.02|414.9|412.02|414.6|411.72|0
1652730480000|2022-05-16 19:48:00|415.35|412.47|414.9|412.02|415.65|412.77|414.9|412.02|0
1652730490000|2022-05-16 19:48:10|414.75|411.87|414.45|411.57|414.9|412.02|414.45|411.57|0
1652730500000|2022-05-16 19:48:20|413.71|410.83|414.6|411.72|414.6|411.72|413.56|410.68|0
1652730510000|2022-05-16 19:48:30|415.2|412.32|414.75|411.87|415.28|412.4|414.75|411.87|0
1652730520000|2022-05-16 19:48:40|414.6|411.72|415.05|412.17|415.2|412.32|414.6|411.72|0
1652730530000|2022-05-16 19:48:50|414.6|411.72|414|411.12|414.6|411.72|413.85|410.97|0
1652730540000|2022-05-16 19:49:00|413.41|410.53|413.11|410.23|413.41|410.53|413.11|410.23|0
1652730550000|2022-05-16 19:49:10|412.51|409.63|413.11|410.23|413.26|410.38|412.51|409.63|0
1652730560000|2022-05-16 19:49:20|413.26|410.38|414|411.12|414|411.12|413.26|410.38|0
1652730570000|2022-05-16 19:49:30|414.3|411.42|414.08|411.2|414.3|411.42|413.85|410.97|0
1652730580000|2022-05-16 19:49:40|413.85|410.97|413.41|410.53|413.85|410.97|413.26|410.38|0
1652730590000|2022-05-16 19:49:50|413.85|410.97|414|411.12|414|411.12|413.85|410.97|0
1652730600000|2022-05-16 19:50:00|411.92|409.04|410.58|407.7|411.92|409.04|410.28|407.4|0
1652730610000|2022-05-16 19:50:10|411.17|408.29|409.77|406.89|411.17|408.29|409.69|406.81|0
1652730620000|2022-05-16 19:50:20|409.69|406.81|410.14|407.26|410.43|407.55|409.54|406.66|0
1652730630000|2022-05-16 19:50:30|410.28|407.4|411.62|408.74|411.62|408.74|410.28|407.4|0
1652730640000|2022-05-16 19:50:40|411.77|408.89|411.77|408.89|411.77|408.89|411.77|408.89|0
1652730650000|2022-05-16 19:50:50|411.47|408.59|412.07|409.19|412.07|409.19|411.47|408.59|0
1652730660000|2022-05-16 19:51:00|411.47|408.59|411.03|408.15|411.47|408.59|411.03|408.15|0
1652730670000|2022-05-16 19:51:10|410.73|407.85|409.84|406.96|410.73|407.85|409.84|406.96|0
1652730680000|2022-05-16 19:51:20|410.28|407.4|409.69|406.81|410.28|407.4|409.69|406.81|0
1652730690000|2022-05-16 19:51:30|408.95|406.07|408.36|405.48|408.95|406.07|408.36|405.48|0
1652730700000|2022-05-16 19:51:40|408.21|405.33|407.77|404.89|408.21|405.33|407.62|404.74|0
1652730710000|2022-05-16 19:51:50|407.62|404.74|408.95|406.07|408.95|406.07|407.62|404.74|0
1652730720000|2022-05-16 19:52:00|409.84|406.96|409.99|407.11|409.99|407.11|409.17|406.29|0
1652730730000|2022-05-16 19:52:10|409.39|406.51|409.1|406.22|409.39|406.51|408.8|405.92|0
1652730740000|2022-05-16 19:52:20|408.95|406.07|409.47|406.59|409.47|406.59|408.95|406.07|0
1652730750000|2022-05-16 19:52:30|409.54|406.66|410.43|407.55|410.43|407.55|409.54|406.66|0
1652730760000|2022-05-16 19:52:40|410.58|407.7|410.58|407.7|410.66|407.78|410.58|407.7|0
1652730770000|2022-05-16 19:52:50|410.13|407.25|409.99|407.11|410.13|407.25|409.69|406.81|0
1652730780000|2022-05-16 19:53:00|409.32|406.44|408.21|405.33|409.32|406.44|408.21|405.33|0
1652730790000|2022-05-16 19:53:10|407.91|405.03|408.21|405.33|408.21|405.33|407.91|405.03|0
1652730800000|2022-05-16 19:53:20|407.91|405.03|407.62|404.74|407.91|405.03|407.62|404.74|0
1652730810000|2022-05-16 19:53:30|408.36|405.48|409.54|406.66|409.54|406.66|408.36|405.48|0
1652730820000|2022-05-16 19:53:40|409.25|406.37|409.1|406.22|409.39|406.51|409.1|406.22|0
1652730830000|2022-05-16 19:53:50|409.39|406.51|409.84|406.96|409.84|406.96|409.39|406.51|0
1652730840000|2022-05-16 19:54:00|410.43|407.55|410.88|408|410.88|408|410.43|407.55|0
1652730850000|2022-05-16 19:54:10|411.17|408.29|411.02|408.14|411.17|408.29|411.02|408.14|0
1652730860000|2022-05-16 19:54:20|411.47|408.59|411.02|408.14|411.47|408.59|411.02|408.14|0
1652730870000|2022-05-16 19:54:30|410.58|407.7|410.43|407.55|411.02|408.14|410.43|407.55|0
1652730880000|2022-05-16 19:54:40|412.36|409.48|412.51|409.63|412.51|409.63|412.36|409.48|0
1652730890000|2022-05-16 19:54:50|412.36|409.48|411.62|408.74|412.36|409.48|411.62|408.74|0
1652730900000|2022-05-16 19:55:00|411.02|408.14|412.06|409.18|412.06|409.18|410.58|407.7|0
1652730910000|2022-05-16 19:55:10|412.21|409.33|412.44|409.56|412.51|409.63|412.14|409.26|0
1652730920000|2022-05-16 19:55:20|412.51|409.63|411.99|409.11|412.66|409.78|411.99|409.11|0
1652730930000|2022-05-16 19:55:30|412.36|409.48|412.51|409.63|413.11|410.23|412.36|409.48|0
1652730940000|2022-05-16 19:55:40|412.36|409.48|413.11|410.23|413.11|410.23|412.36|409.48|0
1652730950000|2022-05-16 19:55:50|412.81|409.93|412.66|409.78|412.96|410.08|412.66|409.78|0
1652730960000|2022-05-16 19:56:00|413.11|410.23|413.55|410.67|413.55|410.67|413.11|410.23|0
1652730970000|2022-05-16 19:56:10|414|411.12|414.9|412.02|414.9|412.02|414|411.12|0
1652730980000|2022-05-16 19:56:20|415.19|412.31|415.05|412.17|415.19|412.31|415.05|412.17|0
1652730990000|2022-05-16 19:56:30|415.19|412.31|415.19|412.31|415.19|412.31|415.05|412.17|0
1652731000000|2022-05-16 19:56:40|415.34|412.46|415.49|412.61|415.49|412.61|415.19|412.31|0
1652731010000|2022-05-16 19:56:50|415.94|413.06|415.94|413.06|415.94|413.06|415.79|412.91|0
1652731020000|2022-05-16 19:57:00|416.09|413.21|416.99|414.11|416.99|414.11|416.09|413.21|0
1652731030000|2022-05-16 19:57:10|416.69|413.81|415.79|412.91|416.69|413.81|415.79|412.91|0
1652731040000|2022-05-16 19:57:20|415.94|413.06|415.94|413.06|416.17|413.29|415.79|412.91|0
1652731050000|2022-05-16 19:57:30|415.04|412.16|415.04|412.16|415.04|412.16|414.75|411.87|0
1652731060000|2022-05-16 19:57:40|414.9|412.02|415.19|412.31|415.19|412.31|414.9|412.02|0
1652731070000|2022-05-16 19:57:50|415.04|412.16|414.45|411.57|415.19|412.31|414.45|411.57|0
1652731080000|2022-05-16 19:58:00|415.49|412.61|415.94|413.06|415.94|413.06|415.49|412.61|0
1652731090000|2022-05-16 19:58:10|415.79|412.91|415.34|412.46|415.79|412.91|415.34|412.46|0
1652731100000|2022-05-16 19:58:20|415.19|412.31|414.75|411.87|415.19|412.31|414.75|411.87|0
1652731110000|2022-05-16 19:58:30|414.9|412.02|414.6|411.72|414.9|412.02|414.45|411.57|0
1652731120000|2022-05-16 19:58:40|414.45|411.57|414.45|411.57|414.75|411.87|414.45|411.57|0
1652731130000|2022-05-16 19:58:50|414.6|411.72|413.7|410.82|414.6|411.72|413.7|410.82|0
1652731140000|2022-05-16 19:59:00|413.85|410.97|414|411.12|414.75|411.87|413.85|410.97|0
1652731150000|2022-05-16 19:59:10|413.55|410.67|415.34|412.46|415.34|412.46|413.55|410.67|0
1652731160000|2022-05-16 19:59:20|415.64|412.76|415.49|412.61|415.64|412.76|415.04|412.16|0
1652731170000|2022-05-16 19:59:30|415.79|412.91|414.15|411.27|415.79|412.91|414.15|411.27|0
1652731180000|2022-05-16 19:59:40|414|411.12|412.81|409.93|414|411.12|412.66|409.78|0
1652731190000|2022-05-16 19:59:50|412.96|410.08|411.17|408.29|412.96|410.08|411.17|408.29|0
1652731200000|2022-05-16 20:00:00|411.47|408.59|411.91|409.03|411.91|409.03|411.17|408.29|0
1652731210000|2022-05-16 20:00:10|411.62|408.74|411.17|408.29|411.76|408.88|411.17|408.29|0
1652731220000|2022-05-16 20:00:20|411.32|408.44|411.62|408.74|411.62|408.74|411.17|408.29|0
1652731230000|2022-05-16 20:00:30|411.47|408.59|411.76|408.88|411.91|409.03|411.47|408.59|0
1652731240000|2022-05-16 20:00:40|411.62|408.74|411.91|409.03|411.91|409.03|411.62|408.74|0
1652731250000|2022-05-16 20:00:50|411.62|408.74|411.76|408.88|411.76|408.88|411.62|408.74|0
1652731260000|2022-05-16 20:01:00|411.91|409.03|412.81|409.93|412.81|409.93|411.91|409.03|0
1652731270000|2022-05-16 20:01:10|412.95|410.07|412.21|409.33|412.95|410.07|412.21|409.33|0
1652731280000|2022-05-16 20:01:20|412.51|409.63|413.1|410.22|413.1|410.22|412.51|409.63|0
1652731290000|2022-05-16 20:01:30|413.25|410.37|413.4|410.52|413.4|410.52|413.1|410.22|0
1652731300000|2022-05-16 20:01:40|413.55|410.67|414.3|411.42|414.3|411.42|413.55|410.67|0
1652731310000|2022-05-16 20:01:50|414.15|411.27|413.25|410.37|414.15|411.27|413.25|410.37|0
1652731320000|2022-05-16 20:02:00|412.81|409.93|412.36|409.48|412.81|409.93|412.36|409.48|0
1652731330000|2022-05-16 20:02:10|412.21|409.33|412.51|409.63|412.51|409.63|412.21|409.33|0
1652731340000|2022-05-16 20:02:20|412.81|409.93|413.25|410.37|413.25|410.37|412.81|409.93|0
1652731350000|2022-05-16 20:02:30|412.66|409.78|412.95|410.07|412.95|410.07|412.66|409.78|0
1652731360000|2022-05-16 20:02:40|412.81|409.93|413.1|410.22|413.1|410.22|412.66|409.78|0
1652731370000|2022-05-16 20:02:50|412.95|410.07|413.4|410.52|413.4|410.52|412.95|410.07|0
1652731380000|2022-05-16 20:03:00|413.7|410.82|413.4|410.52|413.7|410.82|413.4|410.52|0
1652731390000|2022-05-16 20:03:10|413.55|410.67|413.55|410.67|413.55|410.67|413.4|410.52|0
1652731400000|2022-05-16 20:03:20|413.7|410.82|413.7|410.82|413.85|410.97|413.7|410.82|0
1652731410000|2022-05-16 20:03:30|413.55|410.67|413.78|410.9|413.78|410.9|413.55|410.67|0
1652731420000|2022-05-16 20:03:40|413.85|410.97|413.7|410.82|413.85|410.97|413.7|410.82|0
1652731430000|2022-05-16 20:03:50|413.85|410.97|413.7|410.82|413.85|410.97|413.7|410.82|0
1652731440000|2022-05-16 20:04:00|413.4|410.52|413.7|410.82|413.7|410.82|413.4|410.52|0
1652731450000|2022-05-16 20:04:10|413.55|410.67|413.55|410.67|413.7|410.82|413.55|410.67|0
1652731460000|2022-05-16 20:04:20|413.7|410.82|413.55|410.67|413.7|410.82|413.55|410.67|0
1652731470000|2022-05-16 20:04:30|413.7|410.82|413.25|410.37|413.7|410.82|413.25|410.37|0
1652731480000|2022-05-16 20:04:40|413.55|410.67|412.95|410.07|413.55|410.67|412.95|410.07|0
1652731490000|2022-05-16 20:04:50|412.8|409.92|412.8|409.92|412.8|409.92|412.8|409.92|0
1652731500000|2022-05-16 20:05:00|413.1|410.22|412.8|409.92|413.1|410.22|412.8|409.92|0
1652731510000|2022-05-16 20:05:10|412.66|409.78|412.95|410.07|412.95|410.07|412.66|409.78|0
1652731520000|2022-05-16 20:05:20|412.66|409.78|412.95|410.07|412.95|410.07|412.65|409.77|0
1652731530000|2022-05-16 20:05:30|413.1|410.22|413.25|410.37|413.25|410.37|413.1|410.22|0
1652731540000|2022-05-16 20:05:40|413.4|410.52|412.95|410.07|413.4|410.52|412.95|410.07|0
1652731550000|2022-05-16 20:05:50|412.8|409.92|412.8|409.92|412.8|409.92|412.8|409.92|0
1652731560000|2022-05-16 20:06:00|412.95|410.07|413.39|410.99|413.39|410.99|412.56|410.07|0
1652731570000|2022-05-16 20:06:10|413.16|410.76|413.31|410.91|413.31|410.91|413.01|410.61|0
1652731580000|2022-05-16 20:06:20|413.16|410.76|413.46|411.06|413.46|411.06|413.16|410.76|0
1652731590000|2022-05-16 20:06:30|413.31|410.91|413.9|411.5|413.91|411.51|413.31|410.91|0
1652731600000|2022-05-16 20:06:40|414.2|411.8|413.9|411.5|414.2|411.8|413.9|411.5|0
1652731610000|2022-05-16 20:06:50|414.05|411.65|413.76|411.36|414.05|411.65|413.76|411.36|0
1652731620000|2022-05-16 20:07:00|413.61|411.21|413.76|411.36|413.76|411.36|413.61|411.21|0
1652731630000|2022-05-16 20:07:10|413.61|411.21|414.05|411.65|414.05|411.65|413.61|411.21|0
1652731640000|2022-05-16 20:07:20|414.2|411.8|414.2|411.8|414.2|411.8|414.2|411.8|0
1652731650000|2022-05-16 20:07:30|413.9|411.5|413.61|411.21|414.05|411.65|413.61|411.21|0
1652731660000|2022-05-16 20:07:40|413.9|411.5|414.13|411.73|414.13|411.73|413.9|411.5|0
1652731670000|2022-05-16 20:07:50|413.9|411.5|414.05|411.65|414.05|411.65|413.76|411.36|0
1652731680000|2022-05-16 20:08:00|414.2|411.8|414.2|411.8|414.2|411.8|414.05|411.65|0
1652731690000|2022-05-16 20:08:10|414.35|411.95|414.2|411.8|414.5|412.1|414.2|411.8|0
1652731700000|2022-05-16 20:08:20|414.35|411.95|414.2|411.8|414.43|412.03|414.2|411.8|0
1652731710000|2022-05-16 20:08:30|414.35|411.95|414.35|411.95|414.35|411.95|414.28|411.88|0
1652731720000|2022-05-16 20:08:40|414.2|411.8|413.9|411.5|414.2|411.8|413.9|411.5|0
1652731730000|2022-05-16 20:08:50|414.2|411.8|414.2|411.8|414.2|411.8|414.05|411.65|0
1652731740000|2022-05-16 20:09:00|414.05|411.65|414.28|411.88|414.28|411.88|414.05|411.65|0
1652731750000|2022-05-16 20:09:10|414.2|411.8|414.28|411.88|414.35|411.95|414.2|411.8|0
1652731760000|2022-05-16 20:09:20|414.43|412.03|414.65|412.25|414.65|412.25|414.43|412.03|0
1652731770000|2022-05-16 20:09:30|414.5|412.1|414.35|411.95|414.5|412.1|414.35|411.95|0
1652731780000|2022-05-16 20:09:40|414.2|411.8|414.2|411.8|414.2|411.8|414.2|411.8|0
1652731790000|2022-05-16 20:09:50|414.05|411.65|414.13|411.73|414.13|411.73|414.05|411.65|0
1652731800000|2022-05-16 20:10:00|413.9|411.5|413.75|411.35|413.9|411.5|413.75|411.35|0
1652731810000|2022-05-16 20:10:10|413.61|411.21|413.61|411.21|413.61|411.21|413.31|410.91|0
1652731820000|2022-05-16 20:10:20|413.6|411.2|413.31|410.91|413.9|411.5|413.31|410.91|0
1652731830000|2022-05-16 20:10:30|413.46|411.06|413.16|410.76|413.46|411.06|413.16|410.76|0
1652731840000|2022-05-16 20:10:40|413.31|410.91|413.31|410.91|413.31|410.91|413.01|410.61|0
1652731850000|2022-05-16 20:10:50|413.16|410.76|413.6|411.2|413.6|411.2|413.16|410.76|0
1652731860000|2022-05-16 20:11:00|413.46|411.06|413.46|411.06|413.6|411.2|413.46|411.06|0
1652731870000|2022-05-16 20:11:10|413.6|411.2|413.31|410.91|413.6|411.2|413.31|410.91|0
1652731890000|2022-05-16 20:11:30|413.46|411.06|413.68|411.28|413.68|411.28|413.46|411.06|0
1652731900000|2022-05-16 20:11:40|413.75|411.35|413.68|411.28|413.9|411.5|413.68|411.28|0
1652731910000|2022-05-16 20:11:50|413.6|411.2|413.46|411.06|413.6|411.2|413.46|411.06|0
1652731920000|2022-05-16 20:12:00|413.31|410.91|413.09|410.69|413.31|410.91|413.09|410.69|0
1652731930000|2022-05-16 20:12:10|413.16|410.76|413.31|410.91|413.31|410.91|413.16|410.76|0
1652731940000|2022-05-16 20:12:20|413.38|410.98|413.45|411.05|413.45|411.05|413.38|410.98|0
1652731950000|2022-05-16 20:12:30|413.6|411.2|413.6|411.2|413.6|411.2|413.6|411.2|0
1652731960000|2022-05-16 20:12:40|413.75|411.35|413.9|411.5|413.9|411.5|413.75|411.35|0
1652731970000|2022-05-16 20:12:50|413.75|411.35|413.53|411.13|413.75|411.35|413.45|411.05|0
1652731980000|2022-05-16 20:13:00|413.6|411.2|413.53|411.13|413.6|411.2|413.53|411.13|0
1652731990000|2022-05-16 20:13:10|413.38|410.98|413.01|410.61|413.38|410.98|413.01|410.61|0
1652732000000|2022-05-16 20:13:20|412.71|410.31|412.56|410.16|412.71|410.31|412.56|410.16|0
1652732010000|2022-05-16 20:13:30|412.71|410.31|412.71|410.31|412.71|410.31|412.71|410.31|0
1652732020000|2022-05-16 20:13:40|412.56|410.16|412.86|410.46|412.86|410.46|412.56|410.16|0
1652732030000|2022-05-16 20:13:50|412.71|410.31|412.71|410.31|412.71|410.31|412.56|410.16|0
1652732040000|2022-05-16 20:14:00|412.86|410.46|412.79|410.39|412.86|410.46|412.71|410.31|0
1652732050000|2022-05-16 20:14:10|413.01|410.61|412.71|410.31|413.01|410.61|412.71|410.31|0
1652732060000|2022-05-16 20:14:20|412.56|410.16|412.11|409.71|412.56|410.16|412.11|409.71|0
1652732070000|2022-05-16 20:14:30|412.26|409.86|412.41|410.01|412.41|410.01|412.26|409.86|0
1652732080000|2022-05-16 20:14:40|412.64|410.24|412.56|410.16|412.64|410.24|412.49|410.09|0
1652732090000|2022-05-16 20:14:50|412.86|410.46|413.01|410.61|413.01|410.61|412.71|410.31|0
1652732110000|2022-05-16 20:15:10|413.21|410.41|413.21|410.41|413.21|410.41|413.21|410.41|0
1652732120000|2022-05-16 20:15:20|413.28|410.48|413.36|410.56|413.36|410.56|413.06|410.26|0
1652732130000|2022-05-16 20:15:30|413.21|410.41|413.36|410.56|413.36|410.56|413.21|410.41|0
1652732140000|2022-05-16 20:15:40|413.5|410.7|413.95|411.15|413.95|411.15|413.5|410.7|0
1652732150000|2022-05-16 20:15:50|413.88|411.08|413.95|411.15|413.95|411.15|413.8|411|0
1652732160000|2022-05-16 20:16:00|414.03|411.23|413.88|411.08|414.03|411.23|413.8|411|0
1652732170000|2022-05-16 20:16:10|413.8|411|413.95|411.15|414.03|411.23|413.8|411|0
1652732180000|2022-05-16 20:16:20|413.58|410.78|413.5|410.7|413.65|410.85|413.5|410.7|0
1652732190000|2022-05-16 20:16:30|413.36|410.56|413.65|410.85|413.65|410.85|413.36|410.56|0
1652732200000|2022-05-16 20:16:40|413.73|410.93|413.65|410.85|413.73|410.93|413.65|410.85|0
1652732210000|2022-05-16 20:16:50|413.88|411.08|413.8|411|413.88|411.08|413.8|411|0
1652732220000|2022-05-16 20:17:00|414.1|411.3|413.95|411.15|414.1|411.3|413.8|411|0
1652732230000|2022-05-16 20:17:10|413.88|411.08|413.88|411.08|413.88|411.08|413.8|411|0
1652732240000|2022-05-16 20:17:20|413.95|411.15|413.65|410.85|413.95|411.15|413.65|410.85|0
1652732250000|2022-05-16 20:17:30|413.8|411|413.8|411|413.8|411|413.8|411|0
1652732270000|2022-05-16 20:17:50|413.95|411.15|413.95|411.15|413.95|411.15|413.95|411.15|0
1652732280000|2022-05-16 20:18:00|414.1|411.3|414.1|411.3|414.1|411.3|414.1|411.3|0
1652732290000|2022-05-16 20:18:10|414.03|411.23|414.1|411.3|414.1|411.3|414.03|411.23|0
1652732300000|2022-05-16 20:18:20|413.95|411.15|413.95|411.15|414.1|411.3|413.95|411.15|0
1652732310000|2022-05-16 20:18:30|414.1|411.3|414.1|411.3|414.1|411.3|414.1|411.3|0
1652732330000|2022-05-16 20:18:50|413.95|411.15|413.95|411.15|413.95|411.15|413.95|411.15|0
1652732340000|2022-05-16 20:19:00|413.8|411|413.8|411|413.95|411.15|413.8|411|0
1652732350000|2022-05-16 20:19:10|413.95|411.15|413.88|411.08|413.95|411.15|413.88|411.08|0
1652732360000|2022-05-16 20:19:20|413.8|411|413.95|411.15|413.95|411.15|413.8|411|0
1652732370000|2022-05-16 20:19:30|414.03|411.23|414.03|411.23|414.03|411.23|414.03|411.23|0
1652732380000|2022-05-16 20:19:40|413.95|411.15|413.95|411.15|413.95|411.15|413.95|411.15|0
1652732400000|2022-05-16 20:20:00|414.1|411.3|414.1|411.3|414.1|411.3|414.1|411.3|0
1652732420000|2022-05-16 20:20:20|413.95|411.15|413.95|411.15|413.95|411.15|413.95|411.15|0
1652732430000|2022-05-16 20:20:30|414.1|411.3|414.1|411.3|414.1|411.3|414.1|411.3|0
1652732440000|2022-05-16 20:20:40|414.25|411.45|414.1|411.3|414.25|411.45|414.1|411.3|0
1652732460000|2022-05-16 20:21:00|414.25|411.45|414.33|411.53|414.33|411.53|414.25|411.45|0
1652732470000|2022-05-16 20:21:10|414.4|411.6|414.4|411.6|414.4|411.6|414.25|411.45|0
1652732480000|2022-05-16 20:21:20|414.25|411.45|414.25|411.45|414.25|411.45|414.25|411.45|0
1652732500000|2022-05-16 20:21:40|414.4|411.6|414.4|411.6|414.4|411.6|414.4|411.6|0
1652732540000|2022-05-16 20:22:20|414.25|411.45|414.25|411.45|414.25|411.45|414.25|411.45|0
1652732570000|2022-05-16 20:22:50|414.84|412.04|414.84|412.04|414.84|412.04|414.84|412.04|0
1652732580000|2022-05-16 20:23:00|414.99|412.19|414.7|411.9|414.99|412.19|414.7|411.9|0
1652732590000|2022-05-16 20:23:10|414.84|412.04|414.84|412.04|414.84|412.04|414.84|412.04|0
1652732600000|2022-05-16 20:23:20|414.99|412.19|414.92|412.12|414.99|412.19|414.92|412.12|0
1652732610000|2022-05-16 20:23:30|414.84|412.04|414.69|411.89|414.84|412.04|414.69|411.89|0
1652732620000|2022-05-16 20:23:40|414.84|412.04|414.84|412.04|414.84|412.04|414.69|411.89|0
1652732630000|2022-05-16 20:23:50|414.99|412.19|414.99|412.19|414.99|412.19|414.84|412.04|0
1652732640000|2022-05-16 20:24:00|415.14|412.34|414.84|412.04|415.14|412.34|414.84|412.04|0
1652732650000|2022-05-16 20:24:10|414.99|412.19|414.84|412.04|415.14|412.34|414.84|412.04|0
1652732660000|2022-05-16 20:24:20|414.99|412.19|414.99|412.19|414.99|412.19|414.99|412.19|0
1652732690000|2022-05-16 20:24:50|415.14|412.34|415.14|412.34|415.14|412.34|415.14|412.34|0
1652732730000|2022-05-16 20:25:30|414.84|412.04|414.84|412.04|414.99|412.19|414.84|412.04|0
1652732740000|2022-05-16 20:25:40|414.92|412.12|415.14|412.34|415.14|412.34|414.92|412.12|0
1652732770000|2022-05-16 20:26:10|414.99|412.19|415.14|412.34|415.14|412.34|414.99|412.19|0
1652732780000|2022-05-16 20:26:20|414.99|412.19|415.14|412.34|415.14|412.34|414.99|412.19|0
1652732790000|2022-05-16 20:26:30|414.84|412.04|414.69|411.89|414.84|412.04|414.69|411.89|0
1652732810000|2022-05-16 20:26:50|414.99|412.19|414.84|412.04|414.99|412.19|414.84|412.04|0
1652732820000|2022-05-16 20:27:00|414.69|411.89|414.69|411.89|414.69|411.89|414.69|411.89|0
1652732830000|2022-05-16 20:27:10|414.84|412.04|414.69|411.89|414.84|412.04|414.69|411.89|0
1652732840000|2022-05-16 20:27:20|414.54|411.74|414.54|411.74|414.54|411.74|414.54|411.74|0
1652732850000|2022-05-16 20:27:30|414.84|412.04|414.69|411.89|414.84|412.04|414.69|411.89|0
1652732860000|2022-05-16 20:27:40|414.84|412.04|414.54|411.74|414.84|412.04|414.54|411.74|0
1652732870000|2022-05-16 20:27:50|414.32|411.52|414.69|411.89|414.69|411.89|414.32|411.52|0
1652732880000|2022-05-16 20:28:00|414.62|411.82|414.84|412.04|414.84|412.04|414.62|411.82|0
1652732890000|2022-05-16 20:28:10|414.69|411.89|414.69|411.89|414.84|412.04|414.69|411.89|0
1652732900000|2022-05-16 20:28:20|414.54|411.74|414.54|411.74|414.54|411.74|414.54|411.74|0
1652732910000|2022-05-16 20:28:30|414.39|411.59|414.39|411.59|414.39|411.59|414.39|411.59|0
1652732920000|2022-05-16 20:28:40|414.47|411.67|414.54|411.74|414.54|411.74|414.39|411.59|0
1652732930000|2022-05-16 20:28:50|414.62|411.82|414.84|412.04|414.84|412.04|414.62|411.82|0
1652732940000|2022-05-16 20:29:00|414.99|412.19|414.99|412.19|414.99|412.19|414.99|412.19|0
1652732950000|2022-05-16 20:29:10|414.84|412.04|414.99|412.19|414.99|412.19|414.84|412.04|0
1652732960000|2022-05-16 20:29:20|414.84|412.04|414.99|412.19|414.99|412.19|414.84|412.04|0
1652732970000|2022-05-16 20:29:30|414.84|412.04|414.84|412.04|414.84|412.04|414.84|412.04|0
1652732990000|2022-05-16 20:29:50|414.54|411.74|414.69|411.89|414.69|411.89|414.54|411.74|0
1652733000000|2022-05-16 20:30:00|414.54|411.74|414.54|411.74|414.54|411.74|414.39|411.59|0
1652733010000|2022-05-16 20:30:10|414.69|411.89|414.54|411.74|414.69|411.89|414.54|411.74|0
1652733020000|2022-05-16 20:30:20|414.39|411.59|414.54|411.74|414.54|411.74|414.39|411.59|0
1652733030000|2022-05-16 20:30:30|414.39|411.59|414.39|411.59|414.39|411.59|414.24|411.44|0
1652733040000|2022-05-16 20:30:40|414.54|411.74|414.69|411.89|414.69|411.89|414.54|411.74|0
1652733050000|2022-05-16 20:30:50|414.54|411.74|414.54|411.74|414.54|411.74|414.54|411.74|0
1652733060000|2022-05-16 20:31:00|414.69|411.89|414.69|411.89|414.69|411.89|414.69|411.89|0
1652733070000|2022-05-16 20:31:10|414.54|411.74|414.54|411.74|414.69|411.89|414.54|411.74|0
1652733080000|2022-05-16 20:31:20|414.62|411.82|414.54|411.74|414.62|411.82|414.54|411.74|0
1652733090000|2022-05-16 20:31:30|414.39|411.59|414.54|411.74|414.54|411.74|414.39|411.59|0
1652733100000|2022-05-16 20:31:40|414.69|411.89|414.54|411.74|414.69|411.89|414.54|411.74|0
1652733110000|2022-05-16 20:31:50|414.39|411.59|414.39|411.59|414.39|411.59|414.39|411.59|0
1652733120000|2022-05-16 20:32:00|414.24|411.44|414.24|411.44|414.24|411.44|414.24|411.44|0
1652733130000|2022-05-16 20:32:10|414.17|411.37|414.47|411.67|414.47|411.67|414.17|411.37|0
1652733140000|2022-05-16 20:32:20|414.39|411.59|414.47|411.67|414.47|411.67|414.39|411.59|0
1652733150000|2022-05-16 20:32:30|414.39|411.59|414.39|411.59|414.39|411.59|414.39|411.59|0
1652733160000|2022-05-16 20:32:40|414.47|411.67|414.39|411.59|414.47|411.67|414.39|411.59|0
1652733170000|2022-05-16 20:32:50|414.54|411.74|414.54|411.74|414.54|411.74|414.54|411.74|0
1652733200000|2022-05-16 20:33:20|414.39|411.59|414.54|411.74|414.54|411.74|414.39|411.59|0
1652733210000|2022-05-16 20:33:30|414.62|411.82|414.62|411.82|414.62|411.82|414.62|411.82|0
1652733220000|2022-05-16 20:33:40|414.54|411.74|414.54|411.74|414.54|411.74|414.39|411.59|0
1652733230000|2022-05-16 20:33:50|414.39|411.59|414.39|411.59|414.39|411.59|414.39|411.59|0
1652733240000|2022-05-16 20:34:00|414.32|411.52|414.32|411.52|414.32|411.52|414.32|411.52|0
1652733250000|2022-05-16 20:34:10|414.39|411.59|414.39|411.59|414.54|411.74|414.39|411.59|0
1652733260000|2022-05-16 20:34:20|414.69|411.89|414.84|412.04|414.84|412.04|414.69|411.89|0
1652733270000|2022-05-16 20:34:30|414.92|412.12|414.92|412.12|414.99|412.19|414.92|412.12|0
1652733280000|2022-05-16 20:34:40|414.84|412.04|414.84|412.04|414.84|412.04|414.84|412.04|0
1652733300000|2022-05-16 20:35:00|414.69|411.89|414.69|411.89|414.69|411.89|414.69|411.89|0
1652733310000|2022-05-16 20:35:10|414.54|411.74|414.39|411.59|414.54|411.74|414.39|411.59|0
1652733320000|2022-05-16 20:35:20|414.54|411.74|414.69|411.89|414.69|411.89|414.54|411.74|0
1652733370000|2022-05-16 20:36:10|414.54|411.74|414.69|411.89|414.69|411.89|414.54|411.74|0
1652733380000|2022-05-16 20:36:20|414.54|411.74|414.69|411.89|414.69|411.89|414.54|411.74|0
1652733390000|2022-05-16 20:36:30|414.62|411.82|414.39|411.59|414.62|411.82|414.39|411.59|0
1652733410000|2022-05-16 20:36:50|414.54|411.74|414.39|411.59|414.54|411.74|414.39|411.59|0
1652733440000|2022-05-16 20:37:20|414.84|412.04|414.69|411.89|414.84|412.04|414.69|411.89|0
1652733450000|2022-05-16 20:37:30|414.84|412.04|414.84|412.04|414.84|412.04|414.84|412.04|0
1652733460000|2022-05-16 20:37:40|414.69|411.89|414.69|411.89|414.69|411.89|414.69|411.89|0
1652733470000|2022-05-16 20:37:50|414.84|412.04|412.61|409.81|414.84|412.04|412.46|409.66|0
1652733490000|2022-05-16 20:38:10|412.46|409.66|412.61|409.81|412.61|409.81|412.39|409.59|0
1652733500000|2022-05-16 20:38:20|412.46|409.66|412.54|409.74|412.61|409.81|412.46|409.66|0
1652733510000|2022-05-16 20:38:30|412.61|409.81|412.61|409.81|412.61|409.81|412.61|409.81|0
1652733530000|2022-05-16 20:38:50|412.76|409.96|412.61|409.81|412.76|409.96|412.61|409.81|0
1652733540000|2022-05-16 20:39:00|412.69|409.89|412.69|409.89|412.69|409.89|412.69|409.89|0
1652733550000|2022-05-16 20:39:10|412.76|409.96|412.61|409.81|412.76|409.96|412.61|409.81|0
1652733560000|2022-05-16 20:39:20|412.46|409.66|412.46|409.66|412.46|409.66|412.46|409.66|0
1652733590000|2022-05-16 20:39:50|412.61|409.81|412.61|409.81|412.61|409.81|412.61|409.81|0
1652733600000|2022-05-16 20:40:00|412.76|409.96|412.91|410.11|412.91|410.11|412.76|409.96|0
1652733610000|2022-05-16 20:40:10|412.76|409.96|413.06|410.26|413.06|410.26|412.76|409.96|0
1652733620000|2022-05-16 20:40:20|412.76|409.96|412.46|409.66|412.76|409.96|412.46|409.66|0
1652733630000|2022-05-16 20:40:30|412.61|409.81|412.46|409.66|412.61|409.81|412.46|409.66|0
1652733640000|2022-05-16 20:40:40|412.76|409.96|412.76|409.96|412.76|409.96|412.76|409.96|0
1652733670000|2022-05-16 20:41:10|412.61|409.81|412.61|409.81|412.61|409.81|412.61|409.81|0
1652733680000|2022-05-16 20:41:20|412.46|409.66|412.46|409.66|412.46|409.66|412.46|409.66|0
1652733690000|2022-05-16 20:41:30|412.39|409.59|412.39|409.59|412.39|409.59|412.39|409.59|0
1652733700000|2022-05-16 20:41:40|412.46|409.66|412.61|409.81|412.61|409.81|412.46|409.66|0
1652733710000|2022-05-16 20:41:50|412.46|409.66|412.46|409.66|412.46|409.66|412.39|409.59|0
1652733720000|2022-05-16 20:42:00|412.61|409.81|412.61|409.81|412.61|409.81|412.61|409.81|0
1652733730000|2022-05-16 20:42:10|412.76|409.96|412.46|409.66|412.76|409.96|412.46|409.66|0
1652733740000|2022-05-16 20:42:20|412.31|409.51|412.61|409.81|412.61|409.81|412.31|409.51|0
1652733770000|2022-05-16 20:42:50|412.76|409.96|412.76|409.96|412.76|409.96|412.76|409.96|0
1652733780000|2022-05-16 20:43:00|412.61|409.81|412.61|409.81|412.61|409.81|412.61|409.81|0
1652733790000|2022-05-16 20:43:10|412.76|409.96|412.69|409.89|412.76|409.96|412.61|409.81|0
1652733800000|2022-05-16 20:43:20|412.61|409.81|412.61|409.81|412.61|409.81|412.61|409.81|0
1652733810000|2022-05-16 20:43:30|412.46|409.66|412.46|409.66|412.61|409.81|412.46|409.66|0
1652733820000|2022-05-16 20:43:40|412.54|409.74|412.61|409.81|412.61|409.81|412.46|409.66|0
1652733850000|2022-05-16 20:44:10|412.46|409.66|412.31|409.51|412.46|409.66|412.31|409.51|0
1652733860000|2022-05-16 20:44:20|412.46|409.66|412.46|409.66|412.46|409.66|412.46|409.66|0
1652733870000|2022-05-16 20:44:30|412.61|409.81|412.76|409.96|412.76|409.96|412.61|409.81|0
1652733910000|2022-05-16 20:45:10|412.61|409.81|412.61|409.81|412.69|409.89|412.61|409.81|0
1652733920000|2022-05-16 20:45:20|412.76|409.96|412.76|409.96|412.76|409.96|412.76|409.96|0
1652733930000|2022-05-16 20:45:30|412.61|409.81|412.61|409.81|412.76|409.96|412.61|409.81|0
1652733960000|2022-05-16 20:46:00|412.76|409.96|412.76|409.96|412.76|409.96|412.76|409.96|0
1652733990000|2022-05-16 20:46:30|412.61|409.81|412.76|409.96|412.76|409.96|412.61|409.81|0
1652734010000|2022-05-16 20:46:50|412.61|409.81|412.61|409.81|412.61|409.81|412.61|409.81|0
1652734020000|2022-05-16 20:47:00|412.68|409.88|412.61|409.81|412.68|409.88|412.61|409.81|0
1652734030000|2022-05-16 20:47:10|412.76|409.96|412.61|409.81|412.76|409.96|412.61|409.81|0
1652734050000|2022-05-16 20:47:30|412.68|409.88|412.61|409.81|412.68|409.88|412.61|409.81|0
1652734070000|2022-05-16 20:47:50|412.68|409.88|412.68|409.88|412.68|409.88|412.68|409.88|0
1652734080000|2022-05-16 20:48:00|412.61|409.81|412.61|409.81|412.61|409.81|412.61|409.81|0
1652734090000|2022-05-16 20:48:10|412.76|409.96|412.61|409.81|412.76|409.96|412.61|409.81|0
1652734100000|2022-05-16 20:48:20|412.76|409.96|412.76|409.96|412.76|409.96|412.76|409.96|0
1652734250000|2022-05-16 20:50:50|412.61|409.81|412.61|409.81|412.61|409.81|412.61|409.81|0
1652734270000|2022-05-16 20:51:10|412.76|409.96|412.76|409.96|412.76|409.96|412.76|409.96|0
1652734290000|2022-05-16 20:51:30|412.75|409.95|412.75|409.95|412.75|409.95|412.75|409.95|0
1652734380000|2022-05-16 20:53:00|412.6|409.8|412.6|409.8|412.6|409.8|412.6|409.8|0
1652734410000|2022-05-16 20:53:30|412.75|409.95|412.75|409.95|412.75|409.95|412.75|409.95|0
1652734440000|2022-05-16 20:54:00|412.6|409.8|412.6|409.8|412.6|409.8|412.6|409.8|0
1652734460000|2022-05-16 20:54:20|412.75|409.95|412.75|409.95|412.75|409.95|412.75|409.95|0
1652734510000|2022-05-16 20:55:10|412.6|409.8|412.75|409.95|412.75|409.95|412.6|409.8|0
1652734530000|2022-05-16 20:55:30|412.6|409.8|412.6|409.8|412.6|409.8|412.6|409.8|0
1652734560000|2022-05-16 20:56:00|412.75|409.95|412.6|409.8|412.75|409.95|412.45|409.65|0
1652734570000|2022-05-16 20:56:10|412.75|409.95|412.75|409.95|412.75|409.95|412.75|409.95|0
1652734600000|2022-05-16 20:56:40|412.6|409.8|412.6|409.8|412.6|409.8|412.6|409.8|0
1652734660000|2022-05-16 20:57:40|412.45|409.65|412.45|409.65|412.45|409.65|412.45|409.65|0
1652734680000|2022-05-16 20:58:00|412.6|409.8|412.45|409.65|412.6|409.8|412.45|409.65|0
1652734690000|2022-05-16 20:58:10|412.53|409.73|412.6|409.8|412.6|409.8|412.53|409.73|0
1652734710000|2022-05-16 20:58:30|412.75|409.95|412.6|409.8|412.75|409.95|412.6|409.8|0
1652734730000|2022-05-16 20:58:50|412.75|409.95|412.75|409.95|412.75|409.95|412.75|409.95|0
1652734790000|2022-05-16 20:59:50|412.68|409.88|412.83|410.03|412.83|410.03|412.68|409.88|0
1652734800000|2022-05-16 21:00:00|412.79|409.99|412.81|410.01|412.81|410.01|412.79|409.99|0
1652734830000|2022-05-16 21:00:30|412.94|410.14|413.01|410.21|413.01|410.21|412.94|410.14|0
1652734850000|2022-05-16 21:00:50|412.94|410.14|413.03|410.23|413.03|410.23|412.94|410.14|0
1652734870000|2022-05-16 21:01:10|413.12|410.32|413.12|410.32|413.12|410.32|413.12|410.32|0
1652734880000|2022-05-16 21:01:20|413.03|410.23|413.01|410.21|413.03|410.23|413.01|410.21|0
1652734900000|2022-05-16 21:01:40|412.97|410.17|412.97|410.17|412.97|410.17|412.97|410.17|0
1652734930000|2022-05-16 21:02:10|412.94|410.14|412.94|410.14|412.94|410.14|412.94|410.14|0
1652734960000|2022-05-16 21:02:40|412.97|410.17|412.97|410.17|412.97|410.17|412.97|410.17|0
1652734990000|2022-05-16 21:03:10|412.94|410.14|412.94|410.14|412.94|410.14|412.94|410.14|0
1652735050000|2022-05-16 21:04:10|412.97|410.17|412.97|410.17|412.97|410.17|412.97|410.17|0
1652735070000|2022-05-16 21:04:30|412.94|410.14|413.03|410.23|413.03|410.23|412.94|410.14|0
1652735140000|2022-05-16 21:05:40|412.96|410.16|412.96|410.16|412.96|410.16|412.96|410.16|0
1652735200000|2022-05-16 21:06:40|412.94|410.14|412.94|410.14|412.94|410.14|412.94|410.14|0
1652735250000|2022-05-16 21:07:30|412.96|410.16|412.96|410.16|412.96|410.16|412.96|410.16|0
1652735290000|2022-05-16 21:08:10|412.94|410.14|413.01|410.21|413.01|410.21|412.94|410.14|0
1652735320000|2022-05-16 21:08:40|412.99|410.19|412.99|410.19|412.99|410.19|412.99|410.19|0
1652735330000|2022-05-16 21:08:50|413.03|410.23|413.03|410.23|413.03|410.23|413.03|410.23|0
1652735390000|2022-05-16 21:09:50|412.99|410.19|412.99|410.19|412.99|410.19|412.99|410.19|0
1652735410000|2022-05-16 21:10:10|412.74|409.94|412.76|409.96|412.77|409.97|412.74|409.94|0
1652735430000|2022-05-16 21:10:30|412.61|409.81|412.61|409.81|412.61|409.81|412.61|409.81|0
1652735440000|2022-05-16 21:10:40|412.57|409.77|412.61|409.81|412.61|409.81|412.57|409.77|0
1652735450000|2022-05-16 21:10:50|412.72|409.92|412.72|409.92|412.72|409.92|412.72|409.92|0
1652735460000|2022-05-16 21:11:00|412.55|409.75|412.55|409.75|412.55|409.75|412.55|409.75|0
1652735480000|2022-05-16 21:11:20|412.48|409.68|412.72|409.92|412.72|409.92|412.48|409.68|0
1652735490000|2022-05-16 21:11:30|412.74|409.94|412.74|409.94|412.74|409.94|412.74|409.94|0
1652735500000|2022-05-16 21:11:40|412.52|409.72|412.52|409.72|412.52|409.72|412.52|409.72|0
1652735510000|2022-05-16 21:11:50|412.72|409.92|412.72|409.92|412.72|409.92|412.72|409.92|0
1652735520000|2022-05-16 21:12:00|412.76|409.96|412.57|409.77|412.76|409.96|412.57|409.77|0
1652735530000|2022-05-16 21:12:10|412.59|409.79|412.59|409.79|412.59|409.79|412.59|409.79|0
1652735540000|2022-05-16 21:12:20|412.79|409.99|412.59|409.79|412.79|409.99|412.59|409.79|0
1652735550000|2022-05-16 21:12:30|412.52|409.72|412.79|409.99|412.79|409.99|412.52|409.72|0
1652735560000|2022-05-16 21:12:40|412.63|409.83|412.63|409.83|412.63|409.83|412.63|409.83|0
1652735570000|2022-05-16 21:12:50|412.61|409.81|412.61|409.81|412.61|409.81|412.61|409.81|0
1652735580000|2022-05-16 21:13:00|412.59|409.79|412.59|409.79|412.59|409.79|412.59|409.79|0
1652735590000|2022-05-16 21:13:10|412.55|409.75|412.55|409.75|412.55|409.75|412.55|409.75|0
1652735600000|2022-05-16 21:13:20|412.52|409.72|412.52|409.72|412.52|409.72|412.52|409.72|0
1652735620000|2022-05-16 21:13:40|412.5|409.7|412.5|409.7|412.5|409.7|412.5|409.7|0
1652735640000|2022-05-16 21:14:00|412.63|409.83|412.63|409.83|412.63|409.83|412.63|409.83|0
1652735650000|2022-05-16 21:14:10|412.59|409.79|412.59|409.79|412.59|409.79|412.55|409.75|0
1652735660000|2022-05-16 21:14:20|412.55|409.75|412.55|409.75|412.55|409.75|412.55|409.75|0
1652735690000|2022-05-16 21:14:50|412.5|409.7|412.5|409.7|412.5|409.7|412.5|409.7|0
1652735700000|2022-05-16 21:15:00|412.63|409.83|412.63|409.83|412.63|409.83|412.63|409.83|0
1652735710000|2022-05-16 21:15:10|412.5|409.7|412.48|409.68|412.52|409.72|412.48|409.68|0
1652735730000|2022-05-16 21:15:30|412.65|409.85|412.65|409.85|412.65|409.85|412.65|409.85|0
1652735740000|2022-05-16 21:15:40|412.52|409.72|412.52|409.72|412.52|409.72|412.52|409.72|0
1652735750000|2022-05-16 21:15:50|412.48|409.68|412.48|409.68|412.48|409.68|412.48|409.68|0
1652735830000|2022-05-16 21:17:10|412.5|409.7|412.5|409.7|412.5|409.7|412.5|409.7|0
1652735850000|2022-05-16 21:17:30|412.46|409.66|412.46|409.66|412.46|409.66|412.46|409.66|0
1652735960000|2022-05-16 21:19:20|412.7|409.9|412.7|409.9|412.7|409.9|412.7|409.9|0
1652735970000|2022-05-16 21:19:30|412.65|409.85|412.65|409.85|412.65|409.85|412.65|409.85|0
1652735990000|2022-05-16 21:19:50|412.89|410.09|412.89|410.09|412.89|410.09|412.89|410.09|0
1652736140000|2022-05-16 21:22:20|412.83|410.03|412.74|409.94|412.83|410.03|412.74|409.94|0
1652736190000|2022-05-16 21:23:10|412.69|409.89|412.65|409.85|412.69|409.89|412.65|409.85|0
1652736220000|2022-05-16 21:23:40|412.63|409.83|412.65|409.85|412.65|409.85|412.63|409.83|0
1652736230000|2022-05-16 21:23:50|412.69|409.89|412.69|409.89|412.69|409.89|412.69|409.89|0
1652736240000|2022-05-16 21:24:00|412.6|409.8|412.65|409.85|412.65|409.85|412.6|409.8|0
1652736260000|2022-05-16 21:24:20|412.6|409.8|412.6|409.8|412.6|409.8|412.6|409.8|0
1652736270000|2022-05-16 21:24:30|412.59|409.79|412.59|409.79|412.59|409.79|412.59|409.79|0
1652736280000|2022-05-16 21:24:40|412.58|409.78|412.58|409.78|412.58|409.78|412.58|409.78|0
1652736410000|2022-05-16 21:26:50|412.8|410|412.8|410|412.8|410|412.8|410|0
1652736470000|2022-05-16 21:27:50|412.73|409.93|412.73|409.93|412.73|409.93|412.73|409.93|0
1652736480000|2022-05-16 21:28:00|412.8|410|412.73|409.93|412.8|410|412.73|409.93|0
1652736490000|2022-05-16 21:28:10|412.76|409.96|412.85|410.05|412.85|410.05|412.76|409.96|0
1652736540000|2022-05-16 21:29:00|412.76|409.96|412.76|409.96|412.76|409.96|412.76|409.96|0
1652736550000|2022-05-16 21:29:10|412.78|409.98|412.78|409.98|412.78|409.98|412.78|409.98|0
1652736570000|2022-05-16 21:29:30|412.8|410|412.8|410|412.8|410|412.8|410|0
1652736580000|2022-05-16 21:29:40|412.78|409.98|412.78|409.98|412.78|409.98|412.78|409.98|0
1652736660000|2022-05-16 21:31:00|412.89|410.09|412.89|410.09|412.89|410.09|412.89|410.09|0
1652736700000|2022-05-16 21:31:40|412.93|410.13|413|410.2|413|410.2|412.93|410.13|0
1652736710000|2022-05-16 21:31:50|413.04|410.24|413.04|410.24|413.04|410.24|413.04|410.24|0
1652736720000|2022-05-16 21:32:00|413.06|410.26|413.1|410.3|413.1|410.3|413.06|410.26|0
1652736730000|2022-05-16 21:32:10|413.22|410.42|413.13|410.33|413.22|410.42|413.13|410.33|0
1652736750000|2022-05-16 21:32:30|413.17|410.37|413.17|410.37|413.17|410.37|413.17|410.37|0
1652736760000|2022-05-16 21:32:40|413.35|410.55|413.35|410.55|413.35|410.55|413.35|410.55|0
1652736770000|2022-05-16 21:32:50|413.48|410.68|413.48|410.68|413.48|410.68|413.48|410.68|0
1652736780000|2022-05-16 21:33:00|413.47|410.67|413.56|410.76|413.56|410.76|413.47|410.67|0
1652736790000|2022-05-16 21:33:10|413.52|410.72|413.58|410.78|413.58|410.78|413.52|410.72|0
1652736800000|2022-05-16 21:33:20|413.37|410.57|413.61|410.81|413.61|410.81|413.37|410.57|0
1652736810000|2022-05-16 21:33:30|413.76|410.96|413.76|410.96|413.76|410.96|413.76|410.96|0
1652736820000|2022-05-16 21:33:40|413.49|410.69|413.49|410.69|413.49|410.69|413.49|410.69|0
1652736850000|2022-05-16 21:34:10|413.45|410.65|413.45|410.65|413.45|410.65|413.45|410.65|0
1652736880000|2022-05-16 21:34:40|413.69|410.89|413.69|410.89|413.69|410.89|413.69|410.89|0
1652736900000|2022-05-16 21:35:00|413.61|410.81|413.61|410.81|413.61|410.81|413.61|410.81|0
1652736910000|2022-05-16 21:35:10|413.37|410.57|413.37|410.57|413.37|410.57|413.37|410.57|0
1652736920000|2022-05-16 21:35:20|413.35|410.55|413.32|410.52|413.35|410.55|413.32|410.52|0
1652736930000|2022-05-16 21:35:30|413.3|410.5|413.3|410.5|413.3|410.5|413.3|410.5|0
1652736950000|2022-05-16 21:35:50|413.37|410.57|413.35|410.55|413.37|410.57|413.35|410.55|0
1652736970000|2022-05-16 21:36:10|413.32|410.52|413.32|410.52|413.32|410.52|413.32|410.52|0
1652736980000|2022-05-16 21:36:20|413.3|410.5|413.3|410.5|413.3|410.5|413.3|410.5|0
1652736990000|2022-05-16 21:36:30|413.23|410.43|413.23|410.43|413.23|410.43|413.23|410.43|0
1652737000000|2022-05-16 21:36:40|413.22|410.42|413.22|410.42|413.22|410.42|413.22|410.42|0
1652737020000|2022-05-16 21:37:00|413.19|410.39|413.19|410.39|413.19|410.39|413.19|410.39|0
1652737040000|2022-05-16 21:37:20|413.39|410.59|413.39|410.59|413.39|410.59|413.39|410.59|0
1652737060000|2022-05-16 21:37:40|413.45|410.65|413.45|410.65|413.45|410.65|413.45|410.65|0
1652737080000|2022-05-16 21:38:00|413.36|410.56|413.36|410.56|413.36|410.56|413.36|410.56|0
1652737090000|2022-05-16 21:38:10|413.45|410.65|413.36|410.56|413.45|410.65|413.36|410.56|0
1652737120000|2022-05-16 21:38:40|413.32|410.52|413.36|410.56|413.36|410.56|413.32|410.52|0
1652737130000|2022-05-16 21:38:50|413.39|410.59|413.39|410.59|413.39|410.59|413.39|410.59|0
1652737210000|2022-05-16 21:40:10|413.41|410.61|413.39|410.59|413.41|410.61|413.39|410.59|0
1652737220000|2022-05-16 21:40:20|413.41|410.61|413.41|410.61|413.41|410.61|413.41|410.61|0
1652737340000|2022-05-16 21:42:20|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1652737360000|2022-05-16 21:42:40|413.42|410.62|413.42|410.62|413.42|410.62|413.42|410.62|0
1652737380000|2022-05-16 21:43:00|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1652737400000|2022-05-16 21:43:20|413.42|410.62|413.42|410.62|413.42|410.62|413.42|410.62|0
1652737440000|2022-05-16 21:44:00|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1652737460000|2022-05-16 21:44:20|413.42|410.62|413.42|410.62|413.42|410.62|413.42|410.62|0
1652737490000|2022-05-16 21:44:50|413.45|410.65|413.45|410.65|413.45|410.65|413.45|410.65|0
1652737500000|2022-05-16 21:45:00|413.42|410.62|413.42|410.62|413.42|410.62|413.42|410.62|0
1652737520000|2022-05-16 21:45:20|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1652737530000|2022-05-16 21:45:30|413.39|410.59|413.39|410.59|413.39|410.59|413.39|410.59|0
1652737550000|2022-05-16 21:45:50|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1652737570000|2022-05-16 21:46:10|413.42|410.62|413.42|410.62|413.42|410.62|413.42|410.62|0
1652737600000|2022-05-16 21:46:40|413.34|410.54|413.16|410.36|413.34|410.54|413.16|410.36|0
1652737610000|2022-05-16 21:46:50|413.12|410.32|413.12|410.32|413.12|410.32|413.12|410.32|0
1652737660000|2022-05-16 21:47:40|412.97|410.17|412.97|410.17|412.97|410.17|412.97|410.17|0
1652737670000|2022-05-16 21:47:50|413.12|410.32|413.12|410.32|413.12|410.32|413.12|410.32|0
1652737700000|2022-05-16 21:48:20|413.25|410.45|413.12|410.32|413.25|410.45|413.12|410.32|0
1652737720000|2022-05-16 21:48:40|413.25|410.45|413.25|410.45|413.25|410.45|413.25|410.45|0
1652737740000|2022-05-16 21:49:00|413.1|410.3|413.08|410.28|413.1|410.3|413.08|410.28|0
1652737810000|2022-05-16 21:50:10|413.05|410.25|413.05|410.25|413.05|410.25|413.05|410.25|0
1652737830000|2022-05-16 21:50:30|413.08|410.28|413.08|410.28|413.08|410.28|413.08|410.28|0
1652737880000|2022-05-16 21:51:20|413.05|410.25|413.05|410.25|413.05|410.25|413.05|410.25|0
1652737900000|2022-05-16 21:51:40|413.01|410.21|413.01|410.21|413.01|410.21|413.01|410.21|0
1652737910000|2022-05-16 21:51:50|413.16|410.36|413.01|410.21|413.16|410.36|413.01|410.21|0
1652737920000|2022-05-16 21:52:00|412.95|410.15|413.05|410.25|413.05|410.25|412.95|410.15|0
1652737970000|2022-05-16 21:52:50|413.09|410.29|413.09|410.29|413.09|410.29|413.09|410.29|0
1652737980000|2022-05-16 21:53:00|413.05|410.25|413.05|410.25|413.05|410.25|413.05|410.25|0
1652738000000|2022-05-16 21:53:20|412.99|410.19|412.99|410.19|412.99|410.19|412.99|410.19|0
1652738010000|2022-05-16 21:53:30|412.92|410.12|412.92|410.12|412.92|410.12|412.92|410.12|0
1652738020000|2022-05-16 21:53:40|412.94|410.14|412.94|410.14|412.94|410.14|412.94|410.14|0
1652738040000|2022-05-16 21:54:00|413.01|410.21|413.05|410.25|413.05|410.25|413.01|410.21|0
1652738080000|2022-05-16 21:54:40|413.09|410.29|413.09|410.29|413.09|410.29|413.09|410.29|0
1652738090000|2022-05-16 21:54:50|413.27|410.47|413.27|410.47|413.27|410.47|413.27|410.47|0
1652738100000|2022-05-16 21:55:00|413.18|410.38|413.18|410.38|413.18|410.38|413.18|410.38|0
1652738110000|2022-05-16 21:55:10|413.14|410.34|413.03|410.23|413.14|410.34|413.03|410.23|0
1652738340000|2022-05-16 21:59:00|413.01|410.21|412.97|410.17|413.01|410.21|412.97|410.17|0
1652738370000|2022-05-16 21:59:30|413.14|410.34|413.14|410.34|413.14|410.34|413.14|410.34|0
1652738380000|2022-05-16 21:59:40|413.05|410.25|413.09|410.29|413.09|410.29|412.92|410.12|0
1652738400000|2022-05-16 22:00:00|412.35|409.55|411.91|409.11|412.35|409.55|411.91|409.11|0
1652738410000|2022-05-16 22:00:10|411.98|409.18|412.43|409.63|412.43|409.63|411.98|409.18|0
1652738420000|2022-05-16 22:00:20|411.98|409.18|411.98|409.18|411.98|409.18|411.83|409.03|0
1652738430000|2022-05-16 22:00:30|412.05|409.25|412.13|409.33|412.28|409.48|412.05|409.25|0
1652738440000|2022-05-16 22:00:40|411.83|409.03|411.68|408.88|411.83|409.03|411.68|408.88|0
1652738450000|2022-05-16 22:00:50|411.38|408.58|411.38|408.58|411.53|408.73|411.38|408.58|0
1652738460000|2022-05-16 22:01:00|411.53|408.73|411.23|408.43|411.53|408.73|411.23|408.43|0
1652738470000|2022-05-16 22:01:10|411.08|408.28|411.08|408.28|411.08|408.28|411.08|408.28|0
1652738480000|2022-05-16 22:01:20|411.23|408.43|411.53|408.73|411.53|408.73|411.23|408.43|0
1652738490000|2022-05-16 22:01:30|411.61|408.81|411.68|408.88|411.68|408.88|411.61|408.81|0
1652738500000|2022-05-16 22:01:40|411.53|408.73|412.13|409.33|412.13|409.33|411.53|408.73|0
1652738510000|2022-05-16 22:01:50|411.9|409.1|411.9|409.1|411.9|409.1|411.9|409.1|0
1652738520000|2022-05-16 22:02:00|411.83|409.03|412.13|409.33|412.13|409.33|411.83|409.03|0
1652738530000|2022-05-16 22:02:10|411.83|409.03|411.38|408.58|411.83|409.03|411.38|408.58|0
1652738540000|2022-05-16 22:02:20|411.23|408.43|411.23|408.43|411.23|408.43|411.08|408.28|0
1652738550000|2022-05-16 22:02:30|411.31|408.51|410.86|408.06|411.31|408.51|410.78|407.98|0
1652738560000|2022-05-16 22:02:40|410.93|408.13|410.63|407.83|411.01|408.21|410.63|407.83|0
1652738570000|2022-05-16 22:02:50|410.78|407.98|411.46|408.66|411.46|408.66|410.78|407.98|0
1652738580000|2022-05-16 22:03:00|411.08|408.28|410.78|407.98|411.08|408.28|410.78|407.98|0
1652738600000|2022-05-16 22:03:20|410.63|407.83|410.63|407.83|410.63|407.83|410.63|407.83|0
1652738610000|2022-05-16 22:03:30|410.48|407.68|410.48|407.68|410.63|407.83|410.48|407.68|0
1652738630000|2022-05-16 22:03:50|410.33|407.53|410.86|408.06|410.86|408.06|410.33|407.53|0
1652738640000|2022-05-16 22:04:00|410.63|407.83|410.33|407.53|410.63|407.83|410.33|407.53|0
1652738650000|2022-05-16 22:04:10|410.41|407.61|410.71|407.91|410.71|407.91|410.41|407.61|0
1652738660000|2022-05-16 22:04:20|410.56|407.76|410.48|407.68|410.56|407.76|410.48|407.68|0
1652738670000|2022-05-16 22:04:30|410.63|407.83|410.63|407.83|410.63|407.83|410.63|407.83|0
1652738680000|2022-05-16 22:04:40|410.71|407.91|410.48|407.68|410.71|407.91|410.41|407.61|0
1652738700000|2022-05-16 22:05:00|410.41|407.61|410.56|407.76|410.56|407.76|410.41|407.61|0
1652738710000|2022-05-16 22:05:10|410.63|407.83|410.78|407.98|410.78|407.98|410.63|407.83|0
1652738720000|2022-05-16 22:05:20|410.71|407.91|410.63|407.83|410.71|407.91|410.63|407.83|0
1652738730000|2022-05-16 22:05:30|410.48|407.68|410.33|407.53|410.48|407.68|410.33|407.53|0
1652738740000|2022-05-16 22:05:40|410.48|407.68|410.71|407.91|410.71|407.91|410.48|407.68|0
1652738750000|2022-05-16 22:05:50|410.63|407.83|410.63|407.83|410.63|407.83|410.56|407.76|0
1652738760000|2022-05-16 22:06:00|410.71|407.91|410.86|408.06|410.86|408.06|410.71|407.91|0
1652738770000|2022-05-16 22:06:10|410.93|408.13|411.15|408.35|411.23|408.43|410.93|408.13|0
1652738780000|2022-05-16 22:06:20|411.08|408.28|411.15|408.35|411.15|408.35|410.86|408.06|0
1652738790000|2022-05-16 22:06:30|411.23|408.43|410.93|408.13|411.23|408.43|410.93|408.13|0
1652738810000|2022-05-16 22:06:50|411|408.2|411|408.2|411|408.2|411|408.2|0
1652738820000|2022-05-16 22:07:00|411.08|408.28|411.23|408.43|411.23|408.43|411.08|408.28|0
1652738830000|2022-05-16 22:07:10|410.93|408.13|410.93|408.13|410.93|408.13|410.93|408.13|0
1652738840000|2022-05-16 22:07:20|411|408.2|411|408.2|411|408.2|411|408.2|0
1652738850000|2022-05-16 22:07:30|411.08|408.28|411.08|408.28|411.08|408.28|411.08|408.28|0
1652738860000|2022-05-16 22:07:40|411.15|408.35|411.15|408.35|411.15|408.35|411.15|408.35|0
1652738880000|2022-05-16 22:08:00|411.23|408.43|411.15|408.35|411.23|408.43|411.15|408.35|0
1652738890000|2022-05-16 22:08:10|411.23|408.43|411.6|408.8|411.67|408.87|411.23|408.43|0
1652738900000|2022-05-16 22:08:20|411.75|408.95|411.75|408.95|411.75|408.95|411.75|408.95|0
1652738910000|2022-05-16 22:08:30|411.67|408.87|411.45|408.65|411.67|408.87|411.45|408.65|0
1652738920000|2022-05-16 22:08:40|411.6|408.8|411.37|408.57|411.6|408.8|411.37|408.57|0
1652738930000|2022-05-16 22:08:50|411.45|408.65|411.6|408.8|411.67|408.87|411.45|408.65|0
1652738940000|2022-05-16 22:09:00|411.67|408.87|411.67|408.87|411.67|408.87|411.67|408.87|0
1652738960000|2022-05-16 22:09:20|411.75|408.95|411.75|408.95|411.75|408.95|411.75|408.95|0
1652738970000|2022-05-16 22:09:30|411.82|409.02|411.52|408.72|411.82|409.02|411.52|408.72|0
1652738980000|2022-05-16 22:09:40|411.67|408.87|411.52|408.72|411.67|408.87|411.52|408.72|0
1652738990000|2022-05-16 22:09:50|410.7|407.9|411.08|408.28|411.08|408.28|410.48|407.68|0
1652739000000|2022-05-16 22:10:00|410.63|407.83|410.48|407.68|410.63|407.83|410.41|407.61|0
1652739010000|2022-05-16 22:10:10|410.63|407.83|410.48|407.68|410.63|407.83|410.48|407.68|0
1652739030000|2022-05-16 22:10:30|410.33|407.53|410.41|407.61|410.41|407.61|410.33|407.53|0
1652739040000|2022-05-16 22:10:40|410.48|407.68|410.48|407.68|410.48|407.68|410.48|407.68|0
1652739050000|2022-05-16 22:10:50|410.63|407.83|410.63|407.83|410.63|407.83|410.63|407.83|0
1652739080000|2022-05-16 22:11:20|410.33|407.53|410.33|407.53|410.33|407.53|410.33|407.53|0
1652739100000|2022-05-16 22:11:40|410.41|407.61|410.41|407.61|410.41|407.61|410.41|407.61|0
1652739110000|2022-05-16 22:11:50|410.63|407.83|410.63|407.83|410.63|407.83|410.63|407.83|0
1652739180000|2022-05-16 22:13:00|410.48|407.68|410.4|407.6|410.48|407.68|410.4|407.6|0
1652739190000|2022-05-16 22:13:10|410.48|407.68|410.48|407.68|410.48|407.68|410.48|407.68|0
1652739200000|2022-05-16 22:13:20|410.63|407.83|410.63|407.83|410.63|407.83|410.63|407.83|0
1652739260000|2022-05-16 22:14:20|410.48|407.68|410.48|407.68|410.48|407.68|410.48|407.68|0
1652739270000|2022-05-16 22:14:30|410.4|407.6|410.48|407.68|410.48|407.68|410.4|407.6|0
1652739280000|2022-05-16 22:14:40|410.63|407.83|410.63|407.83|410.63|407.83|410.63|407.83|0
1652739290000|2022-05-16 22:14:50|410.62|407.82|410.62|407.82|410.62|407.82|410.62|407.82|0
1652739300000|2022-05-16 22:15:00|410.48|407.68|410.25|407.45|410.48|407.68|410.25|407.45|0
1652739310000|2022-05-16 22:15:10|410.33|407.53|410.33|407.53|410.33|407.53|410.33|407.53|0
1652739330000|2022-05-16 22:15:30|410.25|407.45|410.25|407.45|410.25|407.45|410.25|407.45|0
1652739340000|2022-05-16 22:15:40|410.18|407.38|410.03|407.23|410.18|407.38|410.03|407.23|0
1652739350000|2022-05-16 22:15:50|410.18|407.38|410.03|407.23|410.18|407.38|410.03|407.23|0
1652739370000|2022-05-16 22:16:10|410.18|407.38|410.03|407.23|410.18|407.38|410.03|407.23|0
1652739380000|2022-05-16 22:16:20|410.18|407.38|410.18|407.38|410.18|407.38|410.1|407.3|0
1652739390000|2022-05-16 22:16:30|410.1|407.3|410.1|407.3|410.1|407.3|410.1|407.3|0
1652739400000|2022-05-16 22:16:40|410.18|407.38|410.18|407.38|410.18|407.38|410.18|407.38|0
1652739410000|2022-05-16 22:16:50|410.33|407.53|410.33|407.53|410.33|407.53|410.33|407.53|0
1652739420000|2022-05-16 22:17:00|410.47|407.67|410.4|407.6|410.47|407.67|410.33|407.53|0
1652739430000|2022-05-16 22:17:10|410.25|407.45|410.33|407.53|410.33|407.53|410.25|407.45|0
1652739440000|2022-05-16 22:17:20|410.18|407.38|410.03|407.23|410.18|407.38|410.03|407.23|0
1652739450000|2022-05-16 22:17:30|410.1|407.3|410.1|407.3|410.1|407.3|410.1|407.3|0
1652739460000|2022-05-16 22:17:40|410.18|407.38|410.18|407.38|410.33|407.53|410.18|407.38|0
1652739470000|2022-05-16 22:17:50|410.03|407.23|410.03|407.23|410.03|407.23|410.03|407.23|0
1652739480000|2022-05-16 22:18:00|409.95|407.15|409.73|406.93|409.95|407.15|409.73|406.93|0
1652739490000|2022-05-16 22:18:10|409.66|406.86|409.73|406.93|409.73|406.93|409.66|406.86|0
1652739500000|2022-05-16 22:18:20|409.66|406.86|409.51|406.71|409.66|406.86|409.43|406.63|0
1652739510000|2022-05-16 22:18:30|409.58|406.78|409.73|406.93|409.73|406.93|409.58|406.78|0
1652739520000|2022-05-16 22:18:40|409.81|407.01|410.03|407.23|410.03|407.23|409.81|407.01|0
1652739530000|2022-05-16 22:18:50|410.18|407.38|410.18|407.38|410.18|407.38|410.18|407.38|0
1652739550000|2022-05-16 22:19:10|410.25|407.45|410.25|407.45|410.25|407.45|410.25|407.45|0
1652739570000|2022-05-16 22:19:30|410.03|407.23|410.03|407.23|410.03|407.23|410.03|407.23|0
1652739580000|2022-05-16 22:19:40|409.95|407.15|409.8|407|409.95|407.15|409.73|406.93|0
1652739590000|2022-05-16 22:19:50|409.73|406.93|409.8|407|409.8|407|409.73|406.93|0
1652739600000|2022-05-16 22:20:00|409.73|406.93|409.73|406.93|409.73|406.93|409.58|406.78|0
1652739610000|2022-05-16 22:20:10|409.66|406.86|409.8|407|409.8|407|409.66|406.86|0
1652739650000|2022-05-16 22:20:50|410.03|407.23|409.95|407.15|410.03|407.23|409.95|407.15|0
1652739660000|2022-05-16 22:21:00|410.03|407.23|410.03|407.23|410.03|407.23|410.03|407.23|0
1652739670000|2022-05-16 22:21:10|410.1|407.3|410.25|407.45|410.25|407.45|410.1|407.3|0
1652739680000|2022-05-16 22:21:20|410.17|407.37|410.25|407.45|410.25|407.45|410.17|407.37|0
1652739690000|2022-05-16 22:21:30|410.32|407.52|410.55|407.75|410.55|407.75|410.32|407.52|0
1652739700000|2022-05-16 22:21:40|410.62|407.82|410.62|407.82|410.62|407.82|410.47|407.67|0
1652739710000|2022-05-16 22:21:50|410.55|407.75|410.25|407.45|410.55|407.75|410.25|407.45|0
1652739720000|2022-05-16 22:22:00|410.32|407.52|410.32|407.52|410.32|407.52|410.32|407.52|0
1652739730000|2022-05-16 22:22:10|410.1|407.3|410.1|407.3|410.1|407.3|410.02|407.22|0
1652739740000|2022-05-16 22:22:20|410.17|407.37|410.17|407.37|410.17|407.37|410.17|407.37|0
1652739760000|2022-05-16 22:22:40|410.25|407.45|410.25|407.45|410.32|407.52|410.25|407.45|0
1652739770000|2022-05-16 22:22:50|410.17|407.37|410.17|407.37|410.17|407.37|410.17|407.37|0
1652739780000|2022-05-16 22:23:00|410.1|407.3|410.1|407.3|410.1|407.3|410.1|407.3|0
1652739790000|2022-05-16 22:23:10|410.02|407.22|410.02|407.22|410.02|407.22|410.02|407.22|0
1652739810000|2022-05-16 22:23:30|410.1|407.3|410.1|407.3|410.1|407.3|410.1|407.3|0
1652739820000|2022-05-16 22:23:40|410.25|407.45|410.25|407.45|410.25|407.45|410.25|407.45|0
1652739830000|2022-05-16 22:23:50|410.32|407.52|410.32|407.52|410.32|407.52|410.32|407.52|0
1652739850000|2022-05-16 22:24:10|410.25|407.45|410.17|407.37|410.25|407.45|410.17|407.37|0
1652739860000|2022-05-16 22:24:20|410.25|407.45|410.25|407.45|410.25|407.45|410.25|407.45|0
1652739870000|2022-05-16 22:24:30|410.32|407.52|410.32|407.52|410.32|407.52|410.32|407.52|0
1652739880000|2022-05-16 22:24:40|410.4|407.6|410.4|407.6|410.4|407.6|410.4|407.6|0
1652739890000|2022-05-16 22:24:50|410.32|407.52|410.4|407.6|410.4|407.6|410.32|407.52|0
1652739900000|2022-05-16 22:25:00|410.32|407.52|410.32|407.52|410.32|407.52|410.32|407.52|0
1652739920000|2022-05-16 22:25:20|410.17|407.37|410.17|407.37|410.17|407.37|410.17|407.37|0
1652739930000|2022-05-16 22:25:30|410.02|407.22|410.02|407.22|410.02|407.22|410.02|407.22|0
1652739940000|2022-05-16 22:25:40|409.95|407.15|409.87|407.07|409.95|407.15|409.87|407.07|0
1652739950000|2022-05-16 22:25:50|409.8|407|409.72|406.92|409.8|407|409.72|406.92|0
1652739960000|2022-05-16 22:26:00|409.8|407|409.8|407|409.8|407|409.8|407|0
1652739970000|2022-05-16 22:26:10|409.72|406.92|409.8|407|409.8|407|409.72|406.92|0
1652739980000|2022-05-16 22:26:20|409.87|407.07|409.87|407.07|409.87|407.07|409.87|407.07|0
1652739990000|2022-05-16 22:26:30|409.72|406.92|409.72|406.92|409.72|406.92|409.72|406.92|0
1652740000000|2022-05-16 22:26:40|409.58|406.78|409.58|406.78|409.58|406.78|409.58|406.78|0
1652740040000|2022-05-16 22:27:20|409.72|406.92|409.72|406.92|409.72|406.92|409.72|406.92|0
1652740050000|2022-05-16 22:27:30|409.87|407.07|409.72|406.92|409.95|407.15|409.72|406.92|0
1652740060000|2022-05-16 22:27:40|409.57|406.77|409.57|406.77|409.57|406.77|409.57|406.77|0
1652740070000|2022-05-16 22:27:50|409.43|406.63|409.43|406.63|409.43|406.63|409.43|406.63|0
1652740090000|2022-05-16 22:28:10|409.57|406.77|409.57|406.77|409.57|406.77|409.57|406.77|0
1652740100000|2022-05-16 22:28:20|409.65|406.85|409.8|407|409.8|407|409.65|406.85|0
1652740110000|2022-05-16 22:28:30|409.72|406.92|409.57|406.77|409.72|406.92|409.57|406.77|0
1652740120000|2022-05-16 22:28:40|409.65|406.85|409.72|406.92|409.72|406.92|409.57|406.77|0
1652740130000|2022-05-16 22:28:50|409.57|406.77|409.57|406.77|409.57|406.77|409.57|406.77|0
1652740140000|2022-05-16 22:29:00|409.72|406.92|409.72|406.92|409.72|406.92|409.72|406.92|0
1652740160000|2022-05-16 22:29:20|409.57|406.77|409.72|406.92|409.72|406.92|409.57|406.77|0
1652740170000|2022-05-16 22:29:30|409.8|407|409.8|407|409.8|407|409.8|407|0
1652740200000|2022-05-16 22:30:00|409.87|407.07|409.57|406.77|409.87|407.07|409.57|406.77|0
1652740210000|2022-05-16 22:30:10|409.72|406.92|409.72|406.92|409.72|406.92|409.65|406.85|0
1652740230000|2022-05-16 22:30:30|409.95|407.15|409.95|407.15|409.95|407.15|409.95|407.15|0
1652740240000|2022-05-16 22:30:40|409.87|407.07|409.87|407.07|409.87|407.07|409.87|407.07|0
1652740260000|2022-05-16 22:31:00|409.8|407|409.8|407|409.87|407.07|409.8|407|0
1652740270000|2022-05-16 22:31:10|409.87|407.07|409.72|406.92|409.87|407.07|409.72|406.92|0
1652740280000|2022-05-16 22:31:20|409.65|406.85|409.57|406.77|409.65|406.85|409.57|406.77|0
1652740290000|2022-05-16 22:31:30|409.65|406.85|409.57|406.77|409.65|406.85|409.57|406.77|0
1652740310000|2022-05-16 22:31:50|409.42|406.62|409.57|406.77|409.57|406.77|409.42|406.62|0
1652740330000|2022-05-16 22:32:10|409.42|406.62|409.42|406.62|409.42|406.62|409.42|406.62|0
1652740340000|2022-05-16 22:32:20|409.57|406.77|409.57|406.77|409.57|406.77|409.57|406.77|0
1652740360000|2022-05-16 22:32:40|409.42|406.62|409.42|406.62|409.42|406.62|409.42|406.62|0
1652740370000|2022-05-16 22:32:50|409.27|406.47|409.27|406.47|409.27|406.47|409.27|406.47|0
1652740380000|2022-05-16 22:33:00|409.35|406.55|409.27|406.47|409.35|406.55|409.27|406.47|0
1652740410000|2022-05-16 22:33:30|409.13|406.33|409.13|406.33|409.13|406.33|409.13|406.33|0
1652740420000|2022-05-16 22:33:40|409.27|406.47|409.27|406.47|409.27|406.47|409.27|406.47|0
1652740430000|2022-05-16 22:33:50|409.13|406.33|409.27|406.47|409.27|406.47|409.13|406.33|0
1652740490000|2022-05-16 22:34:50|409.12|406.32|409.12|406.32|409.12|406.32|409.12|406.32|0
1652740500000|2022-05-16 22:35:00|409.27|406.47|409.12|406.32|409.27|406.47|409.12|406.32|0
1652740680000|2022-05-16 22:38:00|408.97|406.17|408.97|406.17|408.97|406.17|408.97|406.17|0
1652740690000|2022-05-16 22:38:10|408.83|406.03|408.68|405.88|408.83|406.03|408.68|405.88|0
1652740700000|2022-05-16 22:38:20|408.83|406.03|409.12|406.32|409.12|406.32|408.83|406.03|0
1652740750000|2022-05-16 22:39:10|408.97|406.17|408.97|406.17|408.97|406.17|408.97|406.17|0
1652740760000|2022-05-16 22:39:20|408.82|406.02|408.82|406.02|408.82|406.02|408.82|406.02|0
1652740770000|2022-05-16 22:39:30|408.75|405.95|408.75|405.95|408.75|405.95|408.75|405.95|0
1652740780000|2022-05-16 22:39:40|408.68|405.88|408.68|405.88|408.68|405.88|408.68|405.88|0
1652740800000|2022-05-16 22:40:00|408.53|405.73|408.53|405.73|408.53|405.73|408.53|405.73|0
1652740810000|2022-05-16 22:40:10|408.68|405.88|408.68|405.88|408.68|405.88|408.68|405.88|0
1652740840000|2022-05-16 22:40:40|408.82|406.02|408.82|406.02|408.82|406.02|408.82|406.02|0
1652740850000|2022-05-16 22:40:50|408.75|405.95|408.68|405.88|408.82|406.02|408.68|405.88|0
1652740870000|2022-05-16 22:41:10|408.82|406.02|408.75|405.95|408.82|406.02|408.75|405.95|0
1652740880000|2022-05-16 22:41:20|408.82|406.02|408.68|405.88|408.82|406.02|408.68|405.88|0
1652740890000|2022-05-16 22:41:30|408.67|405.87|408.67|405.87|408.67|405.87|408.67|405.87|0
1652740900000|2022-05-16 22:41:40|408.82|406.02|408.82|406.02|408.82|406.02|408.82|406.02|0
1652740910000|2022-05-16 22:41:50|408.97|406.17|408.97|406.17|408.97|406.17|408.97|406.17|0
1652740920000|2022-05-16 22:42:00|408.9|406.1|408.82|406.02|408.9|406.1|408.82|406.02|0
1652740950000|2022-05-16 22:42:30|408.97|406.17|408.97|406.17|408.97|406.17|408.97|406.17|0
1652741000000|2022-05-16 22:43:20|408.82|406.02|408.97|406.17|408.97|406.17|408.82|406.02|0
1652741050000|2022-05-16 22:44:10|408.82|406.02|408.97|406.17|408.97|406.17|408.82|406.02|0
1652741060000|2022-05-16 22:44:20|409.12|406.32|409.12|406.32|409.12|406.32|409.12|406.32|0
1652741080000|2022-05-16 22:44:40|408.97|406.17|408.97|406.17|408.97|406.17|408.97|406.17|0
1652741100000|2022-05-16 22:45:00|409.12|406.32|409.27|406.47|409.27|406.47|409.12|406.32|0
1652741110000|2022-05-16 22:45:10|409.42|406.62|409.42|406.62|409.42|406.62|409.42|406.62|0
1652741150000|2022-05-16 22:45:50|409.5|406.7|409.57|406.77|409.57|406.77|409.5|406.7|0
1652741160000|2022-05-16 22:46:00|409.42|406.62|409.42|406.62|409.42|406.62|409.42|406.62|0
1652741180000|2022-05-16 22:46:20|409.57|406.77|409.57|406.77|409.57|406.77|409.57|406.77|0
1652741190000|2022-05-16 22:46:30|409.42|406.62|409.42|406.62|409.42|406.62|409.42|406.62|0
1652741200000|2022-05-16 22:46:40|409.27|406.47|409.27|406.47|409.42|406.62|409.27|406.47|0
1652741210000|2022-05-16 22:46:50|409.42|406.62|409.42|406.62|409.42|406.62|409.42|406.62|0
1652741220000|2022-05-16 22:47:00|409.57|406.77|409.35|406.55|409.57|406.77|409.27|406.47|0
1652741230000|2022-05-16 22:47:10|409.57|406.77|409.72|406.92|409.72|406.92|409.57|406.77|0
1652741240000|2022-05-16 22:47:20|409.57|406.77|409.42|406.62|409.57|406.77|409.42|406.62|0
1652741250000|2022-05-16 22:47:30|409.27|406.47|409.42|406.62|409.42|406.62|409.27|406.47|0
1652741270000|2022-05-16 22:47:50|409.35|406.55|409.27|406.47|409.35|406.55|409.27|406.47|0
1652741290000|2022-05-16 22:48:10|409.42|406.62|409.42|406.62|409.42|406.62|409.42|406.62|0
1652741300000|2022-05-16 22:48:20|409.57|406.77|409.72|406.92|409.72|406.92|409.57|406.77|0
1652741310000|2022-05-16 22:48:30|409.86|407.06|409.86|407.06|409.86|407.06|409.86|407.06|0
1652741350000|2022-05-16 22:49:10|409.71|406.91|409.71|406.91|409.71|406.91|409.71|406.91|0
1652741370000|2022-05-16 22:49:30|409.57|406.77|409.57|406.77|409.57|406.77|409.57|406.77|0
1652741380000|2022-05-16 22:49:40|409.71|406.91|409.57|406.77|409.71|406.91|409.57|406.77|0
1652741420000|2022-05-16 22:50:20|409.49|406.69|409.42|406.62|409.49|406.69|409.42|406.62|0
1652741430000|2022-05-16 22:50:30|409.57|406.77|409.57|406.77|409.57|406.77|409.57|406.77|0
1652741450000|2022-05-16 22:50:50|409.71|406.91|409.86|407.06|409.86|407.06|409.71|406.91|0
1652741460000|2022-05-16 22:51:00|409.71|406.91|409.71|406.91|409.71|406.91|409.71|406.91|0
1652741470000|2022-05-16 22:51:10|409.56|406.76|409.56|406.76|409.56|406.76|409.56|406.76|0
1652741500000|2022-05-16 22:51:40|409.42|406.62|409.42|406.62|409.42|406.62|409.42|406.62|0
1652741520000|2022-05-16 22:52:00|409.27|406.47|409.27|406.47|409.27|406.47|409.27|406.47|0
1652741540000|2022-05-16 22:52:20|409.42|406.62|409.42|406.62|409.42|406.62|409.42|406.62|0
1652741560000|2022-05-16 22:52:40|409.49|406.69|409.49|406.69|409.49|406.69|409.49|406.69|0
1652741570000|2022-05-16 22:52:50|409.42|406.62|409.42|406.62|409.42|406.62|409.42|406.62|0
1652741580000|2022-05-16 22:53:00|409.41|406.61|409.41|406.61|409.41|406.61|409.41|406.61|0
1652741620000|2022-05-16 22:53:40|409.49|406.69|409.49|406.69|409.49|406.69|409.49|406.69|0
1652741630000|2022-05-16 22:53:50|409.56|406.76|409.56|406.76|409.56|406.76|409.56|406.76|0
1652741640000|2022-05-16 22:54:00|409.41|406.61|409.41|406.61|409.41|406.61|409.41|406.61|0
1652741650000|2022-05-16 22:54:10|409.49|406.69|409.41|406.61|409.49|406.69|409.41|406.61|0
1652741660000|2022-05-16 22:54:20|409.27|406.47|409.27|406.47|409.27|406.47|409.27|406.47|0
1652741670000|2022-05-16 22:54:30|409.41|406.61|409.41|406.61|409.41|406.61|409.41|406.61|0
1652741680000|2022-05-16 22:54:40|409.27|406.47|409.27|406.47|409.27|406.47|409.27|406.47|0
1652741700000|2022-05-16 22:55:00|409.12|406.32|409.27|406.47|409.27|406.47|409.12|406.32|0
1652741710000|2022-05-16 22:55:10|409.41|406.61|409.26|406.46|409.41|406.61|409.26|406.46|0
1652741720000|2022-05-16 22:55:20|409.12|406.32|409.12|406.32|409.12|406.32|409.12|406.32|0
1652741730000|2022-05-16 22:55:30|409.26|406.46|409.26|406.46|409.26|406.46|409.26|406.46|0
1652741740000|2022-05-16 22:55:40|409.19|406.39|409.12|406.32|409.19|406.39|409.12|406.32|0
1652741750000|2022-05-16 22:55:50|409.04|406.24|408.97|406.17|409.04|406.24|408.97|406.17|0
1652741760000|2022-05-16 22:56:00|409.04|406.24|408.97|406.17|409.04|406.24|408.97|406.17|0
1652741770000|2022-05-16 22:56:10|409.26|406.46|409.41|406.61|409.41|406.61|409.26|406.46|0
1652741790000|2022-05-16 22:56:30|409.56|406.76|409.56|406.76|409.56|406.76|409.56|406.76|0
1652741800000|2022-05-16 22:56:40|409.71|406.91|409.56|406.76|409.71|406.91|409.56|406.76|0
1652741810000|2022-05-16 22:56:50|409.41|406.61|409.71|406.91|409.71|406.91|409.41|406.61|0
1652741820000|2022-05-16 22:57:00|409.56|406.76|409.56|406.76|409.56|406.76|409.56|406.76|0
1652741830000|2022-05-16 22:57:10|409.41|406.61|409.41|406.61|409.41|406.61|409.41|406.61|0
1652741840000|2022-05-16 22:57:20|409.34|406.54|409.41|406.61|409.41|406.61|409.34|406.54|0
1652741850000|2022-05-16 22:57:30|409.49|406.69|409.49|406.69|409.49|406.69|409.49|406.69|0
1652741870000|2022-05-16 22:57:50|409.41|406.61|409.41|406.61|409.41|406.61|409.41|406.61|0
1652741880000|2022-05-16 22:58:00|409.26|406.46|409.26|406.46|409.26|406.46|409.26|406.46|0
1652741920000|2022-05-16 22:58:40|409.41|406.61|409.49|406.69|409.49|406.69|409.41|406.61|0
1652741930000|2022-05-16 22:58:50|409.56|406.76|409.41|406.61|409.56|406.76|409.41|406.61|0
1652741950000|2022-05-16 22:59:10|409.26|406.46|409.26|406.46|409.26|406.46|409.26|406.46|0
1652741960000|2022-05-16 22:59:20|409.41|406.61|409.41|406.61|409.41|406.61|409.41|406.61|0
1652742000000|2022-05-16 23:00:00|409.11|406.31|409.11|406.31|409.19|406.39|409.04|406.24|0
1652742010000|2022-05-16 23:00:10|408.96|406.16|408.96|406.16|408.96|406.16|408.96|406.16|0
1652742020000|2022-05-16 23:00:20|409.11|406.31|409.11|406.31|409.11|406.31|409.11|406.31|0
1652742050000|2022-05-16 23:00:50|409.19|406.39|409.26|406.46|409.26|406.46|409.19|406.39|0
1652742060000|2022-05-16 23:01:00|408.96|406.16|408.96|406.16|408.96|406.16|408.96|406.16|0
1652742070000|2022-05-16 23:01:10|409.19|406.39|409.11|406.31|409.19|406.39|409.11|406.31|0
1652742090000|2022-05-16 23:01:30|409.04|406.24|409.11|406.31|409.11|406.31|409.04|406.24|0
1652742110000|2022-05-16 23:01:50|409.04|406.24|409.04|406.24|409.04|406.24|409.04|406.24|0
1652742120000|2022-05-16 23:02:00|408.89|406.09|408.89|406.09|408.89|406.09|408.89|406.09|0
1652742130000|2022-05-16 23:02:10|408.82|406.02|408.82|406.02|408.82|406.02|408.82|406.02|0
1652742140000|2022-05-16 23:02:20|408.96|406.16|408.96|406.16|408.96|406.16|408.96|406.16|0
1652742170000|2022-05-16 23:02:50|408.89|406.09|408.81|406.01|408.89|406.09|408.81|406.01|0
1652742190000|2022-05-16 23:03:10|408.89|406.09|408.89|406.09|408.89|406.09|408.89|406.09|0
1652742200000|2022-05-16 23:03:20|408.96|406.16|408.96|406.16|408.96|406.16|408.96|406.16|0
1652742220000|2022-05-16 23:03:40|408.89|406.09|408.96|406.16|408.96|406.16|408.89|406.09|0
1652742230000|2022-05-16 23:03:50|409.11|406.31|409.11|406.31|409.11|406.31|409.11|406.31|0
1652742270000|2022-05-16 23:04:30|409.26|406.46|409.19|406.39|409.26|406.46|409.11|406.31|0
1652742280000|2022-05-16 23:04:40|409.26|406.46|409.26|406.46|409.26|406.46|409.26|406.46|0
1652742290000|2022-05-16 23:04:50|409.11|406.31|409.11|406.31|409.11|406.31|409.11|406.31|0
1652742300000|2022-05-16 23:05:00|409.04|406.24|409.11|406.31|409.11|406.31|408.96|406.16|0
1652742330000|2022-05-16 23:05:30|409.26|406.46|409.26|406.46|409.26|406.46|409.26|406.46|0
1652742350000|2022-05-16 23:05:50|409.19|406.39|409.19|406.39|409.19|406.39|409.19|406.39|0
1652742360000|2022-05-16 23:06:00|409.11|406.31|409.11|406.31|409.11|406.31|409.11|406.31|0
1652742370000|2022-05-16 23:06:10|409.04|406.24|409.04|406.24|409.04|406.24|409.04|406.24|0
1652742380000|2022-05-16 23:06:20|409.11|406.31|409.11|406.31|409.11|406.31|409.11|406.31|0
1652742400000|2022-05-16 23:06:40|409.04|406.24|409.04|406.24|409.04|406.24|409.04|406.24|0
1652742410000|2022-05-16 23:06:50|409.11|406.31|409.11|406.31|409.11|406.31|409.11|406.31|0
1652742420000|2022-05-16 23:07:00|409.04|406.24|408.96|406.16|409.04|406.24|408.96|406.16|0
1652742430000|2022-05-16 23:07:10|408.89|406.09|408.89|406.09|408.89|406.09|408.89|406.09|0
1652742450000|2022-05-16 23:07:30|408.81|406.01|408.81|406.01|408.81|406.01|408.81|406.01|0
1652742460000|2022-05-16 23:07:40|408.74|405.94|408.74|405.94|408.74|405.94|408.74|405.94|0
1652742470000|2022-05-16 23:07:50|408.81|406.01|408.74|405.94|408.81|406.01|408.66|405.86|0
1652742480000|2022-05-16 23:08:00|408.66|405.86|408.66|405.86|408.66|405.86|408.66|405.86|0
1652742490000|2022-05-16 23:08:10|408.81|406.01|408.81|406.01|408.81|406.01|408.81|406.01|0
1652742500000|2022-05-16 23:08:20|408.89|406.09|408.89|406.09|408.89|406.09|408.89|406.09|0
1652742510000|2022-05-16 23:08:30|408.96|406.16|409.11|406.31|409.11|406.31|408.96|406.16|0
1652742550000|2022-05-16 23:09:10|408.81|406.01|408.81|406.01|408.81|406.01|408.81|406.01|0
1652742570000|2022-05-16 23:09:30|408.96|406.16|408.96|406.16|409.04|406.24|408.96|406.16|0
1652742580000|2022-05-16 23:09:40|408.81|406.01|408.96|406.16|408.96|406.16|408.81|406.01|0
1652742600000|2022-05-16 23:10:00|408.81|406.01|408.81|406.01|408.81|406.01|408.81|406.01|0
1652742630000|2022-05-16 23:10:30|408.66|405.86|408.66|405.86|408.66|405.86|408.66|405.86|0
1652742640000|2022-05-16 23:10:40|408.81|406.01|408.74|405.94|408.81|406.01|408.74|405.94|0
1652742650000|2022-05-16 23:10:50|408.66|405.86|408.66|405.86|408.66|405.86|408.66|405.86|0
1652742680000|2022-05-16 23:11:20|408.74|405.94|408.81|406.01|408.81|406.01|408.74|405.94|0
1652742720000|2022-05-16 23:12:00|408.89|406.09|408.96|406.16|408.96|406.16|408.89|406.09|0
1652742730000|2022-05-16 23:12:10|408.89|406.09|408.66|405.86|408.89|406.09|408.66|405.86|0
1652742750000|2022-05-16 23:12:30|408.74|405.94|408.74|405.94|408.74|405.94|408.74|405.94|0
1652742760000|2022-05-16 23:12:40|408.66|405.86|408.66|405.86|408.66|405.86|408.66|405.86|0
1652742780000|2022-05-16 23:13:00|408.81|406.01|408.81|406.01|408.81|406.01|408.81|406.01|0
1652742790000|2022-05-16 23:13:10|408.66|405.86|408.66|405.86|408.74|405.94|408.66|405.86|0
1652742850000|2022-05-16 23:14:10|408.81|406.01|408.81|406.01|408.81|406.01|408.81|406.01|0
1652742860000|2022-05-16 23:14:20|408.66|405.86|408.74|405.94|408.74|405.94|408.66|405.86|0
1652742870000|2022-05-16 23:14:30|408.66|405.86|408.66|405.86|408.66|405.86|408.66|405.86|0
1652742900000|2022-05-16 23:15:00|408.59|405.79|408.51|405.71|408.59|405.79|408.51|405.71|0
1652742910000|2022-05-16 23:15:10|408.36|405.56|408.51|405.71|408.51|405.71|408.36|405.56|0
1652742970000|2022-05-16 23:16:10|408.66|405.86|408.66|405.86|408.66|405.86|408.66|405.86|0
1652743020000|2022-05-16 23:17:00|408.59|405.79|408.51|405.71|408.59|405.79|408.51|405.71|0
1652743040000|2022-05-16 23:17:20|408.59|405.79|408.66|405.86|408.66|405.86|408.59|405.79|0
1652743050000|2022-05-16 23:17:30|408.51|405.71|408.51|405.71|408.51|405.71|408.51|405.71|0
1652743100000|2022-05-16 23:18:20|408.66|405.86|408.66|405.86|408.66|405.86|408.66|405.86|0
1652743120000|2022-05-16 23:18:40|408.51|405.71|408.51|405.71|408.51|405.71|408.51|405.71|0
1652743160000|2022-05-16 23:19:20|408.66|405.86|408.66|405.86|408.66|405.86|408.66|405.86|0
1652743180000|2022-05-16 23:19:40|408.74|405.94|408.81|406.01|408.81|406.01|408.74|405.94|0
1652743200000|2022-05-16 23:20:00|408.66|405.86|408.66|405.86|408.66|405.86|408.66|405.86|0
1652743210000|2022-05-16 23:20:10|408.74|405.94|408.66|405.86|408.74|405.94|408.66|405.86|0
1652743240000|2022-05-16 23:20:40|408.59|405.79|408.59|405.79|408.59|405.79|408.59|405.79|0
1652743250000|2022-05-16 23:20:50|408.51|405.71|408.51|405.71|408.51|405.71|408.51|405.71|0
1652743260000|2022-05-16 23:21:00|408.59|405.79|408.51|405.71|408.66|405.86|408.51|405.71|0
1652743280000|2022-05-16 23:21:20|408.66|405.86|408.66|405.86|408.66|405.86|408.66|405.86|0
1652743350000|2022-05-16 23:22:30|408.59|405.79|408.59|405.79|408.59|405.79|408.59|405.79|0
1652743360000|2022-05-16 23:22:40|408.66|405.86|408.66|405.86|408.66|405.86|408.66|405.86|0
1652743390000|2022-05-16 23:23:10|408.73|405.93|408.73|405.93|408.73|405.93|408.73|405.93|0
1652743410000|2022-05-16 23:23:30|408.66|405.86|408.66|405.86|408.66|405.86|408.66|405.86|0
1652743450000|2022-05-16 23:24:10|408.51|405.71|408.51|405.71|408.51|405.71|408.51|405.71|0
1652743470000|2022-05-16 23:24:30|408.66|405.86|408.66|405.86|408.66|405.86|408.66|405.86|0
1652743490000|2022-05-16 23:24:50|408.81|406.01|408.81|406.01|408.81|406.01|408.81|406.01|0
1652743500000|2022-05-16 23:25:00|408.66|405.86|408.66|405.86|408.66|405.86|408.66|405.86|0
1652743520000|2022-05-16 23:25:20|408.81|406.01|408.81|406.01|408.81|406.01|408.81|406.01|0
1652743530000|2022-05-16 23:25:30|408.73|405.93|408.66|405.86|408.81|406.01|408.66|405.86|0
1652743560000|2022-05-16 23:26:00|408.73|405.93|408.8|406|408.8|406|408.73|405.93|0
1652743580000|2022-05-16 23:26:20|408.95|406.15|408.95|406.15|408.95|406.15|408.95|406.15|0
1652743640000|2022-05-16 23:27:20|409.1|406.3|409.03|406.23|409.1|406.3|409.03|406.23|0
1652743650000|2022-05-16 23:27:30|408.95|406.15|408.95|406.15|408.95|406.15|408.95|406.15|0
1652743670000|2022-05-16 23:27:50|409.03|406.23|409.03|406.23|409.03|406.23|409.03|406.23|0
1652743680000|2022-05-16 23:28:00|409.1|406.3|409.1|406.3|409.1|406.3|409.1|406.3|0
1652743730000|2022-05-16 23:28:50|409.25|406.45|409.25|406.45|409.25|406.45|409.25|406.45|0
1652743740000|2022-05-16 23:29:00|409.7|406.9|409.7|406.9|409.85|407.05|409.7|406.9|0
1652743750000|2022-05-16 23:29:10|409.85|407.05|409.7|406.9|409.85|407.05|409.7|406.9|0
1652743760000|2022-05-16 23:29:20|409.55|406.75|409.55|406.75|409.55|406.75|409.55|406.75|0
1652743770000|2022-05-16 23:29:30|409.63|406.83|409.85|407.05|409.85|407.05|409.63|406.83|0
1652743810000|2022-05-16 23:30:10|410|407.2|410.29|407.49|410.29|407.49|410|407.2|0
1652743820000|2022-05-16 23:30:20|410.14|407.34|410.29|407.49|410.29|407.49|410.14|407.34|0
1652743830000|2022-05-16 23:30:30|410.37|407.57|410.22|407.42|410.37|407.57|410.14|407.34|0
1652743840000|2022-05-16 23:30:40|410.14|407.34|410.29|407.49|410.29|407.49|410.14|407.34|0
1652743850000|2022-05-16 23:30:50|410.14|407.34|410.29|407.49|410.29|407.49|410.14|407.34|0
1652743860000|2022-05-16 23:31:00|410.37|407.57|410.29|407.49|410.37|407.57|410.29|407.49|0
1652743880000|2022-05-16 23:31:20|410.44|407.64|410.44|407.64|410.44|407.64|410.29|407.49|0
1652743890000|2022-05-16 23:31:30|410.59|407.79|410.59|407.79|410.59|407.79|410.59|407.79|0
1652743900000|2022-05-16 23:31:40|410.44|407.64|410.59|407.79|410.59|407.79|410.44|407.64|0
1652743930000|2022-05-16 23:32:10|411.19|408.39|411.27|408.47|411.27|408.47|411.19|408.39|0
1652743940000|2022-05-16 23:32:20|411.04|408.24|411.19|408.39|411.19|408.39|411.04|408.24|0
1652743960000|2022-05-16 23:32:40|411.04|408.24|411.04|408.24|411.04|408.24|411.04|408.24|0
1652743970000|2022-05-16 23:32:50|410.97|408.17|411.04|408.24|411.04|408.24|410.97|408.17|0
1652743980000|2022-05-16 23:33:00|410.82|408.02|410.89|408.09|410.89|408.09|410.82|408.02|0
1652744000000|2022-05-16 23:33:20|410.82|408.02|410.82|408.02|410.82|408.02|410.74|407.94|0
1652744010000|2022-05-16 23:33:30|410.89|408.09|410.59|407.79|410.89|408.09|410.59|407.79|0
1652744040000|2022-05-16 23:34:00|410.44|407.64|410.44|407.64|410.44|407.64|410.44|407.64|0
1652744050000|2022-05-16 23:34:10|410.59|407.79|410.59|407.79|410.59|407.79|410.59|407.79|0
1652744060000|2022-05-16 23:34:20|410.52|407.72|410.29|407.49|410.52|407.72|410.29|407.49|0
1652744080000|2022-05-16 23:34:40|410.44|407.64|410.44|407.64|410.44|407.64|410.44|407.64|0
1652744090000|2022-05-16 23:34:50|410.29|407.49|410.29|407.49|410.29|407.49|410.29|407.49|0
1652744100000|2022-05-16 23:35:00|410.37|407.57|410.37|407.57|410.37|407.57|410.37|407.57|0
1652744110000|2022-05-16 23:35:10|410.29|407.49|410.14|407.34|410.29|407.49|410.14|407.34|0
1652744130000|2022-05-16 23:35:30|410.29|407.49|410.14|407.34|410.29|407.49|410.14|407.34|0
1652744150000|2022-05-16 23:35:50|410.29|407.49|410.29|407.49|410.29|407.49|410.29|407.49|0
1652744160000|2022-05-16 23:36:00|410.14|407.34|409.99|407.19|410.14|407.34|409.99|407.19|0
1652744170000|2022-05-16 23:36:10|410.14|407.34|410.14|407.34|410.14|407.34|410.14|407.34|0
1652744190000|2022-05-16 23:36:30|410.29|407.49|410.14|407.34|410.29|407.49|410.14|407.34|0
1652744220000|2022-05-16 23:37:00|410.44|407.64|410.37|407.57|410.44|407.64|410.37|407.57|0
1652744230000|2022-05-16 23:37:10|410.29|407.49|410.44|407.64|410.44|407.64|410.29|407.49|0
1652744240000|2022-05-16 23:37:20|410.52|407.72|410.44|407.64|410.52|407.72|410.44|407.64|0
1652744250000|2022-05-16 23:37:30|410.37|407.57|410.37|407.57|410.37|407.57|410.37|407.57|0
1652744260000|2022-05-16 23:37:40|410.44|407.64|410.44|407.64|410.44|407.64|410.44|407.64|0
1652744270000|2022-05-16 23:37:50|410.37|407.57|410.29|407.49|410.44|407.64|410.29|407.49|0
1652744280000|2022-05-16 23:38:00|410.44|407.64|410.74|407.94|410.89|408.09|410.44|407.64|0
1652744290000|2022-05-16 23:38:10|410.59|407.79|410.74|407.94|410.74|407.94|410.59|407.79|0
1652744300000|2022-05-16 23:38:20|410.67|407.87|410.67|407.87|410.67|407.87|410.67|407.87|0
1652744310000|2022-05-16 23:38:30|410.59|407.79|410.59|407.79|410.59|407.79|410.59|407.79|0
1652744320000|2022-05-16 23:38:40|410.44|407.64|410.59|407.79|410.59|407.79|410.44|407.64|0
1652744340000|2022-05-16 23:39:00|410.74|407.94|410.74|407.94|410.74|407.94|410.74|407.94|0
1652744360000|2022-05-16 23:39:20|410.59|407.79|410.59|407.79|410.59|407.79|410.59|407.79|0
1652744370000|2022-05-16 23:39:30|410.74|407.94|410.89|408.09|410.89|408.09|410.74|407.94|0
1652744390000|2022-05-16 23:39:50|410.74|407.94|410.74|407.94|410.74|407.94|410.74|407.94|0
1652744410000|2022-05-16 23:40:10|410.89|408.09|410.89|408.09|410.89|408.09|410.89|408.09|0
1652744440000|2022-05-16 23:40:40|410.96|408.16|410.89|408.09|411.04|408.24|410.89|408.09|0
1652744460000|2022-05-16 23:41:00|410.74|407.94|410.74|407.94|410.74|407.94|410.74|407.94|0
1652744470000|2022-05-16 23:41:10|410.59|407.79|410.59|407.79|410.59|407.79|410.59|407.79|0
1652744530000|2022-05-16 23:42:10|410.52|407.72|410.44|407.64|410.52|407.72|410.44|407.64|0
1652744540000|2022-05-16 23:42:20|410.29|407.49|410.29|407.49|410.29|407.49|410.29|407.49|0
1652744570000|2022-05-16 23:42:50|410.37|407.57|410.44|407.64|410.44|407.64|410.37|407.57|0
1652744610000|2022-05-16 23:43:30|410.52|407.72|410.44|407.64|410.59|407.79|410.44|407.64|0
1652744620000|2022-05-16 23:43:40|410.52|407.72|410.59|407.79|410.59|407.79|410.52|407.72|0
1652744630000|2022-05-16 23:43:50|410.44|407.64|410.44|407.64|410.44|407.64|410.44|407.64|0
1652744640000|2022-05-16 23:44:00|410.59|407.79|410.59|407.79|410.59|407.79|410.59|407.79|0
1652744660000|2022-05-16 23:44:20|410.44|407.64|410.59|407.79|410.59|407.79|410.44|407.64|0
1652744680000|2022-05-16 23:44:40|410.51|407.71|410.51|407.71|410.51|407.71|410.51|407.71|0
1652744690000|2022-05-16 23:44:50|410.44|407.64|410.59|407.79|410.59|407.79|410.44|407.64|0
1652744700000|2022-05-16 23:45:00|410.44|407.64|410.29|407.49|410.44|407.64|410.07|407.27|0
1652744710000|2022-05-16 23:45:10|410.44|407.64|409.99|407.19|410.44|407.64|409.99|407.19|0
1652744720000|2022-05-16 23:45:20|409.84|407.04|409.84|407.04|409.99|407.19|409.84|407.04|0
1652744730000|2022-05-16 23:45:30|409.99|407.19|409.84|407.04|409.99|407.19|409.84|407.04|0
1652744740000|2022-05-16 23:45:40|409.69|406.89|409.69|406.89|409.69|406.89|409.69|406.89|0
1652744750000|2022-05-16 23:45:50|409.54|406.74|409.54|406.74|409.54|406.74|409.54|406.74|0
1652744760000|2022-05-16 23:46:00|409.69|406.89|409.84|407.04|409.84|407.04|409.69|406.89|0
1652744770000|2022-05-16 23:46:10|409.99|407.19|409.99|407.19|409.99|407.19|409.99|407.19|0
1652744780000|2022-05-16 23:46:20|409.84|407.04|409.54|406.74|409.84|407.04|409.54|406.74|0
1652744790000|2022-05-16 23:46:30|409.39|406.59|409.17|406.37|409.39|406.59|409.17|406.37|0
1652744800000|2022-05-16 23:46:40|409.09|406.29|409.32|406.52|409.32|406.52|409.09|406.29|0
1652744810000|2022-05-16 23:46:50|409.39|406.59|409.39|406.59|409.39|406.59|409.39|406.59|0
1652744820000|2022-05-16 23:47:00|409.24|406.44|409.39|406.59|409.39|406.59|409.24|406.44|0
1652744830000|2022-05-16 23:47:10|409.32|406.52|409.39|406.59|409.39|406.59|409.24|406.44|0
1652744850000|2022-05-16 23:47:30|409.54|406.74|409.54|406.74|409.54|406.74|409.54|406.74|0
1652744860000|2022-05-16 23:47:40|409.39|406.59|409.39|406.59|409.39|406.59|409.39|406.59|0
1652744880000|2022-05-16 23:48:00|409.32|406.52|409.09|406.29|409.32|406.52|409.09|406.29|0
1652744890000|2022-05-16 23:48:10|409.24|406.44|409.24|406.44|409.24|406.44|409.24|406.44|0
1652744900000|2022-05-16 23:48:20|409.17|406.37|409.24|406.44|409.24|406.44|409.17|406.37|0
1652744910000|2022-05-16 23:48:30|409.09|406.29|409.09|406.29|409.09|406.29|409.09|406.29|0
1652744940000|2022-05-16 23:49:00|409.02|406.22|409.09|406.29|409.09|406.29|409.02|406.22|0
1652744950000|2022-05-16 23:49:10|408.94|406.14|409.02|406.22|409.02|406.22|408.94|406.14|0
1652744960000|2022-05-16 23:49:20|408.94|406.14|408.65|405.85|409.02|406.22|408.65|405.85|0
1652744970000|2022-05-16 23:49:30|408.5|405.7|408.35|405.55|408.5|405.7|408.35|405.55|0
1652744980000|2022-05-16 23:49:40|408.43|405.63|408.2|405.4|408.43|405.63|408.2|405.4|0
1652744990000|2022-05-16 23:49:50|408.05|405.25|408.05|405.25|408.05|405.25|408.05|405.25|0
1652745000000|2022-05-16 23:50:00|407.9|405.1|408.05|405.25|408.05|405.25|407.75|404.95|0
1652745010000|2022-05-16 23:50:10|408.13|405.33|407.9|405.1|408.13|405.33|407.9|405.1|0
1652745020000|2022-05-16 23:50:20|407.75|404.95|407.75|404.95|407.75|404.95|407.75|404.95|0
1652745030000|2022-05-16 23:50:30|407.6|404.8|407.75|404.95|407.75|404.95|407.6|404.8|0
1652745040000|2022-05-16 23:50:40|407.9|405.1|407.9|405.1|407.9|405.1|407.9|405.1|0
1652745050000|2022-05-16 23:50:50|408.05|405.25|408.2|405.4|408.2|405.4|408.05|405.25|0
1652745060000|2022-05-16 23:51:00|408.05|405.25|408.13|405.33|408.2|405.4|408.05|405.25|0
1652745070000|2022-05-16 23:51:10|408.05|405.25|408.05|405.25|408.05|405.25|408.05|405.25|0
1652745090000|2022-05-16 23:51:30|407.9|405.1|407.9|405.1|407.9|405.1|407.9|405.1|0
1652745110000|2022-05-16 23:51:50|407.75|404.95|407.68|404.88|407.75|404.95|407.68|404.88|0
1652745120000|2022-05-16 23:52:00|407.75|404.95|407.6|404.8|407.75|404.95|407.6|404.8|0
1652745130000|2022-05-16 23:52:10|407.75|404.95|407.75|404.95|407.75|404.95|407.75|404.95|0
1652745140000|2022-05-16 23:52:20|407.9|405.1|407.9|405.1|408.05|405.25|407.9|405.1|0
1652745150000|2022-05-16 23:52:30|407.75|404.95|407.9|405.1|407.9|405.1|407.75|404.95|0
1652745160000|2022-05-16 23:52:40|407.83|405.03|407.75|404.95|407.83|405.03|407.75|404.95|0
1652745190000|2022-05-16 23:53:10|407.83|405.03|407.83|405.03|407.83|405.03|407.83|405.03|0
1652745200000|2022-05-16 23:53:20|407.9|405.1|407.9|405.1|407.9|405.1|407.9|405.1|0
1652745210000|2022-05-16 23:53:30|408.05|405.25|408.05|405.25|408.05|405.25|408.05|405.25|0
1652745220000|2022-05-16 23:53:40|407.9|405.1|408.05|405.25|408.05|405.25|407.9|405.1|0
1652745240000|2022-05-16 23:54:00|408.2|405.4|408.2|405.4|408.2|405.4|408.2|405.4|0
1652745250000|2022-05-16 23:54:10|408.5|405.7|408.49|405.69|408.64|405.84|408.49|405.69|0
1652745260000|2022-05-16 23:54:20|408.35|405.55|408.35|405.55|408.35|405.55|408.35|405.55|0
1652745270000|2022-05-16 23:54:30|408.49|405.69|408.49|405.69|408.49|405.69|408.49|405.69|0
1652745280000|2022-05-16 23:54:40|408.35|405.55|408.35|405.55|408.35|405.55|408.35|405.55|0
1652745290000|2022-05-16 23:54:50|408.49|405.69|408.64|405.84|408.64|405.84|408.49|405.69|0
1652745300000|2022-05-16 23:55:00|408.57|405.77|408.64|405.84|408.64|405.84|408.57|405.77|0
1652745320000|2022-05-16 23:55:20|408.49|405.69|408.42|405.62|408.49|405.69|408.35|405.55|0
1652745330000|2022-05-16 23:55:30|408.49|405.69|408.35|405.55|408.49|405.69|408.35|405.55|0
1652745340000|2022-05-16 23:55:40|408.2|405.4|408.35|405.55|408.35|405.55|408.2|405.4|0
1652745370000|2022-05-16 23:56:10|408.05|405.25|407.9|405.1|408.05|405.25|407.9|405.1|0
1652745380000|2022-05-16 23:56:20|407.75|404.95|407.6|404.8|407.75|404.95|407.6|404.8|0
1652745390000|2022-05-16 23:56:30|407.9|405.1|407.83|405.03|407.9|405.1|407.83|405.03|0
1652745400000|2022-05-16 23:56:40|407.9|405.1|407.75|404.95|407.9|405.1|407.75|404.95|0
1652745410000|2022-05-16 23:56:50|407.68|404.88|407.6|404.8|407.75|404.95|407.6|404.8|0
1652745420000|2022-05-16 23:57:00|407.53|404.73|407.6|404.8|407.6|404.8|407.53|404.73|0
1652745430000|2022-05-16 23:57:10|407.75|404.95|407.9|405.1|407.9|405.1|407.75|404.95|0
1652745440000|2022-05-16 23:57:20|407.83|405.03|407.9|405.1|407.9|405.1|407.83|405.03|0
1652745460000|2022-05-16 23:57:40|407.98|405.18|408.05|405.25|408.05|405.25|407.98|405.18|0
1652745470000|2022-05-16 23:57:50|407.9|405.1|407.83|405.03|407.9|405.1|407.68|404.88|0
1652745480000|2022-05-16 23:58:00|408.05|405.25|408.05|405.25|408.05|405.25|407.98|405.18|0
1652745490000|2022-05-16 23:58:10|408.2|405.4|408.05|405.25|408.2|405.4|408.05|405.25|0
1652745510000|2022-05-16 23:58:30|408.2|405.4|408.05|405.25|408.2|405.4|408.05|405.25|0
1652745520000|2022-05-16 23:58:40|408.2|405.4|408.2|405.4|408.2|405.4|408.05|405.25|0
1652745540000|2022-05-16 23:59:00|408.05|405.25|408.05|405.25|408.05|405.25|408.05|405.25|0
1652745550000|2022-05-16 23:59:10|408.12|405.32|408.12|405.32|408.12|405.32|408.12|405.32|0
1652745560000|2022-05-16 23:59:20|408.2|405.4|408.2|405.4|408.34|405.54|408.2|405.4|0
1652745570000|2022-05-16 23:59:30|408.05|405.25|408.05|405.25|408.05|405.25|408.05|405.25|0
1652745580000|2022-05-16 23:59:40|407.9|405.1|407.75|404.95|407.9|405.1|407.75|404.95|0
1652745600000|2022-05-17 00:00:00|407.6|404.8|407.75|404.95|407.75|404.95|407.6|404.8|0
1652745610000|2022-05-17 00:00:10|407.9|405.1|407.9|405.1|408.05|405.25|407.9|405.1|0
1652745620000|2022-05-17 00:00:20|408.05|405.25|407.9|405.1|408.05|405.25|407.9|405.1|0
1652745630000|2022-05-17 00:00:30|407.75|404.95|407.75|404.95|407.75|404.95|407.75|404.95|0
1652745640000|2022-05-17 00:00:40|407.6|404.8|407.75|404.95|407.75|404.95|407.6|404.8|0
1652745650000|2022-05-17 00:00:50|407.9|405.1|407.9|405.1|408.05|405.25|407.9|405.1|0
1652745660000|2022-05-17 00:01:00|408.05|405.25|407.83|405.03|408.05|405.25|407.83|405.03|0
1652745670000|2022-05-17 00:01:10|407.75|404.95|407.97|405.17|407.97|405.17|407.75|404.95|0
1652745680000|2022-05-17 00:01:20|408.05|405.25|408.19|405.39|408.19|405.39|408.05|405.25|0
1652745690000|2022-05-17 00:01:30|408.34|405.54|408.64|405.84|408.79|405.99|408.34|405.54|0
1652745700000|2022-05-17 00:01:40|408.79|405.99|408.87|406.07|408.87|406.07|408.79|405.99|0
1652745710000|2022-05-17 00:01:50|409.09|406.29|408.79|405.99|409.09|406.29|408.57|405.77|0
1652745720000|2022-05-17 00:02:00|409.39|406.59|409.31|406.51|409.39|406.59|409.31|406.51|0
1652745730000|2022-05-17 00:02:10|409.39|406.59|409.53|406.73|409.53|406.73|409.39|406.59|0
1652745740000|2022-05-17 00:02:20|409.24|406.44|409.09|406.29|409.31|406.51|409.09|406.29|0
1652745750000|2022-05-17 00:02:30|408.94|406.14|408.94|406.14|408.94|406.14|408.94|406.14|0
1652745760000|2022-05-17 00:02:40|409.09|406.29|409.39|406.59|409.39|406.59|409.09|406.29|0
1652745770000|2022-05-17 00:02:50|409.53|406.73|409.53|406.73|409.53|406.73|409.53|406.73|0
1652745780000|2022-05-17 00:03:00|409.39|406.59|409.61|406.81|409.61|406.81|409.24|406.44|0
1652745790000|2022-05-17 00:03:10|409.68|406.88|409.24|406.44|409.68|406.88|409.24|406.44|0
1652745800000|2022-05-17 00:03:20|409.38|406.58|409.38|406.58|409.53|406.73|409.38|406.58|0
1652745810000|2022-05-17 00:03:30|409.53|406.73|409.68|406.88|409.83|407.03|409.53|406.73|0
1652745820000|2022-05-17 00:03:40|409.53|406.73|409.61|406.81|409.61|406.81|409.38|406.58|0
1652745830000|2022-05-17 00:03:50|409.68|406.88|409.68|406.88|409.68|406.88|409.61|406.81|0
1652745840000|2022-05-17 00:04:00|409.83|407.03|409.98|407.18|409.98|407.18|409.83|407.03|0
1652745850000|2022-05-17 00:04:10|410.13|407.33|410.13|407.33|410.21|407.41|410.13|407.33|0
1652745860000|2022-05-17 00:04:20|410.28|407.48|410.28|407.48|410.28|407.48|410.13|407.33|0
1652745870000|2022-05-17 00:04:30|410.43|407.63|410.28|407.48|410.51|407.71|410.28|407.48|0
1652745880000|2022-05-17 00:04:40|410.13|407.33|410.13|407.33|410.21|407.41|410.13|407.33|0
1652745890000|2022-05-17 00:04:50|409.98|407.18|409.68|406.88|409.98|407.18|409.68|406.88|0
1652745900000|2022-05-17 00:05:00|409.76|406.96|409.68|406.88|409.76|406.96|409.68|406.88|0
1652745910000|2022-05-17 00:05:10|409.38|406.58|409.53|406.73|409.53|406.73|409.38|406.58|0
1652745920000|2022-05-17 00:05:20|409.68|406.88|409.68|406.88|409.76|406.96|409.68|406.88|0
1652745930000|2022-05-17 00:05:30|409.83|407.03|409.91|407.11|409.91|407.11|409.83|407.03|0
1652745940000|2022-05-17 00:05:40|409.83|407.03|409.83|407.03|409.83|407.03|409.68|406.88|0
1652745950000|2022-05-17 00:05:50|409.98|407.18|409.98|407.18|410.13|407.33|409.98|407.18|0
1652745960000|2022-05-17 00:06:00|409.91|407.11|409.83|407.03|409.91|407.11|409.68|406.88|0
1652745970000|2022-05-17 00:06:10|409.76|406.96|409.83|407.03|409.83|407.03|409.76|406.96|0
1652745980000|2022-05-17 00:06:20|409.76|406.96|409.83|407.03|409.83|407.03|409.68|406.88|0
1652745990000|2022-05-17 00:06:30|409.91|407.11|410.13|407.33|410.13|407.33|409.91|407.11|0
1652746000000|2022-05-17 00:06:40|409.83|407.03|410.06|407.26|410.13|407.33|409.83|407.03|0
1652746010000|2022-05-17 00:06:50|409.98|407.18|410.13|407.33|410.13|407.33|409.98|407.18|0
1652746020000|2022-05-17 00:07:00|410.06|407.26|409.83|407.03|410.06|407.26|409.83|407.03|0
1652746030000|2022-05-17 00:07:10|409.68|406.88|409.68|406.88|409.68|406.88|409.68|406.88|0
1652746040000|2022-05-17 00:07:20|409.61|406.81|409.68|406.88|409.76|406.96|409.61|406.81|0
1652746050000|2022-05-17 00:07:30|409.83|407.03|409.91|407.11|409.91|407.11|409.83|407.03|0
1652746060000|2022-05-17 00:07:40|409.98|407.18|409.68|406.88|409.98|407.18|409.68|406.88|0
1652746070000|2022-05-17 00:07:50|409.53|406.73|409.83|407.03|409.83|407.03|409.53|406.73|0
1652746080000|2022-05-17 00:08:00|409.68|406.88|409.98|407.18|409.98|407.18|409.68|406.88|0
1652746090000|2022-05-17 00:08:10|410.13|407.33|410.06|407.26|410.21|407.41|409.98|407.18|0
1652746100000|2022-05-17 00:08:20|409.83|407.03|410.28|407.48|410.28|407.48|409.83|407.03|0
1652746110000|2022-05-17 00:08:30|410.21|407.41|410.28|407.48|410.28|407.48|410.21|407.41|0
1652746120000|2022-05-17 00:08:40|410.21|407.41|410.21|407.41|410.28|407.48|410.13|407.33|0
1652746130000|2022-05-17 00:08:50|410.28|407.48|410.28|407.48|410.28|407.48|410.13|407.33|0
1652746140000|2022-05-17 00:09:00|410.13|407.33|409.98|407.18|410.13|407.33|409.98|407.18|0
1652746150000|2022-05-17 00:09:10|410.06|407.26|410.06|407.26|410.06|407.26|409.83|407.03|0
1652746160000|2022-05-17 00:09:20|410.13|407.33|409.91|407.11|410.13|407.33|409.91|407.11|0
1652746170000|2022-05-17 00:09:30|409.98|407.18|409.98|407.18|409.98|407.18|409.98|407.18|0
1652746180000|2022-05-17 00:09:40|410.06|407.26|409.98|407.18|410.06|407.26|409.98|407.18|0
1652746190000|2022-05-17 00:09:50|409.83|407.03|409.68|406.88|409.83|407.03|409.68|406.88|0
1652746200000|2022-05-17 00:10:00|409.83|407.03|409.38|406.58|409.83|407.03|409.38|406.58|0
1652746210000|2022-05-17 00:10:10|409.53|406.73|409.46|406.66|409.53|406.73|409.38|406.58|0
1652746220000|2022-05-17 00:10:20|409.53|406.73|409.53|406.73|409.53|406.73|409.53|406.73|0
1652746230000|2022-05-17 00:10:30|409.46|406.66|409.38|406.58|409.46|406.66|409.38|406.58|0
1652746240000|2022-05-17 00:10:40|409.53|406.73|409.68|406.88|409.68|406.88|409.53|406.73|0
1652746250000|2022-05-17 00:10:50|409.83|407.03|410.28|407.48|410.28|407.48|409.83|407.03|0
1652746260000|2022-05-17 00:11:00|410.21|407.41|410.13|407.33|410.21|407.41|410.13|407.33|0
1652746270000|2022-05-17 00:11:10|410.28|407.48|410.28|407.48|410.28|407.48|410.28|407.48|0
1652746280000|2022-05-17 00:11:20|410.2|407.4|410.2|407.4|410.2|407.4|410.2|407.4|0
1652746290000|2022-05-17 00:11:30|410.13|407.33|410.28|407.48|410.28|407.48|410.13|407.33|0
1652746300000|2022-05-17 00:11:40|410.2|407.4|410.2|407.4|410.2|407.4|410.2|407.4|0
1652746310000|2022-05-17 00:11:50|410.28|407.48|410.28|407.48|410.28|407.48|410.28|407.48|0
1652746320000|2022-05-17 00:12:00|410.43|407.63|410.5|407.7|410.57|407.77|410.43|407.63|0
1652746330000|2022-05-17 00:12:10|410.43|407.63|410.43|407.63|410.43|407.63|410.43|407.63|0
1652746340000|2022-05-17 00:12:20|410.13|407.33|409.98|407.18|410.13|407.33|409.98|407.18|0
1652746350000|2022-05-17 00:12:30|410.13|407.33|409.98|407.18|410.13|407.33|409.98|407.18|0
1652746360000|2022-05-17 00:12:40|410.13|407.33|410.28|407.48|410.28|407.48|410.13|407.33|0
1652746370000|2022-05-17 00:12:50|410.2|407.4|410.2|407.4|410.2|407.4|410.2|407.4|0
1652746380000|2022-05-17 00:13:00|410.28|407.48|410.2|407.4|410.28|407.48|410.2|407.4|0
1652746390000|2022-05-17 00:13:10|409.98|407.18|409.98|407.18|409.98|407.18|409.98|407.18|0
1652746400000|2022-05-17 00:13:20|409.76|406.96|409.61|406.81|409.76|406.96|409.61|406.81|0
1652746410000|2022-05-17 00:13:30|409.68|406.88|409.83|407.03|409.83|407.03|409.68|406.88|0
1652746420000|2022-05-17 00:13:40|409.76|406.96|409.76|406.96|409.83|407.03|409.76|406.96|0
1652746430000|2022-05-17 00:13:50|409.83|407.03|409.83|407.03|409.83|407.03|409.76|406.96|0
1652746440000|2022-05-17 00:14:00|409.68|406.88|409.83|407.03|409.83|407.03|409.68|406.88|0
1652746450000|2022-05-17 00:14:10|409.98|407.18|409.68|406.88|409.98|407.18|409.68|406.88|0
1652746460000|2022-05-17 00:14:20|409.61|406.81|409.68|406.88|409.68|406.88|409.61|406.81|0
1652746470000|2022-05-17 00:14:30|409.53|406.73|409.98|407.18|409.98|407.18|409.53|406.73|0
1652746480000|2022-05-17 00:14:40|409.76|406.96|409.98|407.18|409.98|407.18|409.76|406.96|0
1652746490000|2022-05-17 00:14:50|410.2|407.4|410.2|407.4|410.2|407.4|410.2|407.4|0
1652746500000|2022-05-17 00:15:00|410.28|407.48|410.42|407.62|410.42|407.62|410.28|407.48|0
1652746510000|2022-05-17 00:15:10|410.35|407.55|410.35|407.55|410.35|407.55|410.35|407.55|0
1652746520000|2022-05-17 00:15:20|410.27|407.47|410.35|407.55|410.57|407.77|410.27|407.47|0
1652746530000|2022-05-17 00:15:30|410.42|407.62|410.27|407.47|410.42|407.62|410.27|407.47|0
1652746540000|2022-05-17 00:15:40|410.13|407.33|409.98|407.18|410.2|407.4|409.98|407.18|0
1652746550000|2022-05-17 00:15:50|409.9|407.1|409.83|407.03|409.9|407.1|409.83|407.03|0
1652746560000|2022-05-17 00:16:00|409.68|406.88|409.38|406.58|409.68|406.88|409.38|406.58|0
1652746570000|2022-05-17 00:16:10|409.08|406.28|409.23|406.43|409.23|406.43|409.01|406.21|0
1652746580000|2022-05-17 00:16:20|409.16|406.36|409.08|406.28|409.16|406.36|408.93|406.13|0
1652746590000|2022-05-17 00:16:30|408.93|406.13|408.49|405.69|409.01|406.21|408.49|405.69|0
1652746600000|2022-05-17 00:16:40|408.63|405.83|408.63|405.83|408.63|405.83|408.63|405.83|0
1652746610000|2022-05-17 00:16:50|408.49|405.69|408.49|405.69|408.49|405.69|408.34|405.54|0
1652746620000|2022-05-17 00:17:00|408.34|405.54|408.12|405.32|408.34|405.54|408.12|405.32|0
1652746630000|2022-05-17 00:17:10|408.04|405.24|408.04|405.24|408.12|405.32|408.04|405.24|0
1652746640000|2022-05-17 00:17:20|408.19|405.39|408.49|405.69|408.49|405.69|408.19|405.39|0
1652746650000|2022-05-17 00:17:30|408.41|405.61|408.41|405.61|408.41|405.61|408.41|405.61|0
1652746660000|2022-05-17 00:17:40|408.48|405.68|408.34|405.54|408.48|405.68|408.34|405.54|0
1652746670000|2022-05-17 00:17:50|408.04|405.24|408.19|405.39|408.26|405.46|408.04|405.24|0
1652746680000|2022-05-17 00:18:00|408.04|405.24|407.89|405.09|408.04|405.24|407.89|405.09|0
1652746690000|2022-05-17 00:18:10|408.04|405.24|408.04|405.24|408.04|405.24|408.04|405.24|0
1652746700000|2022-05-17 00:18:20|408.12|405.32|408.19|405.39|408.19|405.39|408.04|405.24|0
1652746710000|2022-05-17 00:18:30|408.04|405.24|407.29|404.49|408.04|405.24|407.29|404.49|0
1652746720000|2022-05-17 00:18:40|407.15|404.35|407|404.2|407.15|404.35|407|404.2|0
1652746730000|2022-05-17 00:18:50|407.15|404.35|406.85|404.05|407.15|404.35|406.85|404.05|0
1652746740000|2022-05-17 00:19:00|407.07|404.27|406.85|404.05|407.15|404.35|406.85|404.05|0
1652746750000|2022-05-17 00:19:10|406.93|404.13|407|404.2|407|404.2|406.85|404.05|0
1652746760000|2022-05-17 00:19:20|406.93|404.13|407|404.2|407|404.2|406.85|404.05|0
1652746770000|2022-05-17 00:19:30|407.15|404.35|407|404.2|407.15|404.35|407|404.2|0
1652746780000|2022-05-17 00:19:40|406.85|404.05|407.15|404.35|407.15|404.35|406.85|404.05|0
1652746790000|2022-05-17 00:19:50|406.85|404.05|406.7|403.9|406.93|404.13|406.7|403.9|0
1652746800000|2022-05-17 00:20:00|406.55|403.75|405.96|403.16|406.55|403.75|405.96|403.16|0
1652746810000|2022-05-17 00:20:10|405.66|402.86|405.81|403.01|405.96|403.16|405.66|402.86|0
1652746820000|2022-05-17 00:20:20|406.04|403.24|405.96|403.16|406.04|403.24|405.81|403.01|0
1652746830000|2022-05-17 00:20:30|406.11|403.31|406.11|403.31|406.11|403.31|406.11|403.31|0
1652746840000|2022-05-17 00:20:40|405.96|403.16|406.11|403.31|406.11|403.31|405.81|403.01|0
1652746850000|2022-05-17 00:20:50|406.25|403.45|406.11|403.31|406.25|403.45|406.11|403.31|0
1652746860000|2022-05-17 00:21:00|405.96|403.16|405.96|403.16|406.11|403.31|405.96|403.16|0
1652746870000|2022-05-17 00:21:10|405.81|403.01|405.51|402.71|405.81|403.01|405.51|402.71|0
1652746880000|2022-05-17 00:21:20|405.37|402.57|405.37|402.57|405.37|402.57|405.37|402.57|0
1652746890000|2022-05-17 00:21:30|405.22|402.42|404.48|401.68|405.37|402.57|404.48|401.68|0
1652746900000|2022-05-17 00:21:40|404.33|401.53|404.48|401.68|404.48|401.68|404.33|401.53|0
1652746910000|2022-05-17 00:21:50|404.62|401.82|404.48|401.68|404.62|401.82|404.48|401.68|0
1652746920000|2022-05-17 00:22:00|403.74|400.94|403.74|400.94|403.74|400.94|403.74|400.94|0
1652746930000|2022-05-17 00:22:10|404.03|401.23|403.44|400.64|404.03|401.23|403.29|400.49|0
1652746940000|2022-05-17 00:22:20|403.59|400.79|403.89|401.09|403.89|401.09|403.59|400.79|0
1652746950000|2022-05-17 00:22:30|403.74|400.94|403.89|401.09|403.89|401.09|403.74|400.94|0
1652746960000|2022-05-17 00:22:40|403.74|400.94|402.11|399.31|403.74|400.94|402.11|399.31|0
1652746970000|2022-05-17 00:22:50|402.26|399.46|402.11|399.31|402.26|399.46|401.97|399.17|0
1652746980000|2022-05-17 00:23:00|401.82|399.02|401.97|399.17|401.97|399.17|401.82|399.02|0
1652746990000|2022-05-17 00:23:10|402.85|400.05|402.56|399.76|402.85|400.05|402.56|399.76|0
1652747000000|2022-05-17 00:23:20|402.85|400.05|402.85|400.05|402.85|400.05|402.7|399.9|0
1652747010000|2022-05-17 00:23:30|402.78|399.98|403|400.2|403|400.2|402.41|399.61|0
1652747020000|2022-05-17 00:23:40|403.08|400.28|403|400.2|403.08|400.28|403|400.2|0
1652747030000|2022-05-17 00:23:50|403.15|400.35|403|400.2|403.15|400.35|403|400.2|0
1652747040000|2022-05-17 00:24:00|403.08|400.28|402.85|400.05|403.08|400.28|402.85|400.05|0
1652747050000|2022-05-17 00:24:10|403|400.2|402.85|400.05|403|400.2|402.7|399.9|0
1652747060000|2022-05-17 00:24:20|402.7|399.9|402.56|399.76|402.7|399.9|402.56|399.76|0
1652747070000|2022-05-17 00:24:30|402.41|399.61|402.7|399.9|402.7|399.9|402.41|399.61|0
1652747080000|2022-05-17 00:24:40|402.85|400.05|402.56|399.76|402.85|400.05|402.56|399.76|0
1652747090000|2022-05-17 00:24:50|402.7|399.9|402.7|399.9|402.7|399.9|402.7|399.9|0
1652747100000|2022-05-17 00:25:00|402.85|400.05|402.7|399.9|402.85|400.05|402.7|399.9|0
1652747110000|2022-05-17 00:25:10|402.85|400.05|402.7|399.9|402.85|400.05|402.7|399.9|0
1652747120000|2022-05-17 00:25:20|402.63|399.83|402.7|399.9|402.7|399.9|402.63|399.83|0
1652747130000|2022-05-17 00:25:30|402.63|399.83|402.56|399.76|402.63|399.83|402.56|399.76|0
1652747140000|2022-05-17 00:25:40|402.41|399.61|402.41|399.61|402.48|399.68|402.41|399.61|0
1652747150000|2022-05-17 00:25:50|402.56|399.76|402.7|399.9|402.7|399.9|402.56|399.76|0
1652747160000|2022-05-17 00:26:00|402.56|399.76|402.56|399.76|402.56|399.76|402.41|399.61|0
1652747170000|2022-05-17 00:26:10|402.7|399.9|403|400.2|403|400.2|402.7|399.9|0
1652747180000|2022-05-17 00:26:20|403.15|400.35|403|400.2|403.15|400.35|403|400.2|0
1652747190000|2022-05-17 00:26:30|402.85|400.05|403|400.2|403|400.2|402.85|400.05|0
1652747200000|2022-05-17 00:26:40|402.85|400.05|402.7|399.9|402.85|400.05|402.7|399.9|0
1652747210000|2022-05-17 00:26:50|402.41|399.61|402.19|399.39|402.41|399.61|402.19|399.39|0
1652747220000|2022-05-17 00:27:00|402.26|399.46|402.41|399.61|402.41|399.61|402.26|399.46|0
1652747230000|2022-05-17 00:27:10|402.55|399.75|402.41|399.61|402.55|399.75|402.19|399.39|0
1652747240000|2022-05-17 00:27:20|402.48|399.68|402.41|399.61|402.48|399.68|402.41|399.61|0
1652747260000|2022-05-17 00:27:40|402.48|399.68|402.48|399.68|402.48|399.68|402.48|399.68|0
1652747270000|2022-05-17 00:27:50|402.41|399.61|402.55|399.75|402.55|399.75|402.41|399.61|0
1652747280000|2022-05-17 00:28:00|402.26|399.46|402.26|399.46|402.26|399.46|402.19|399.39|0
1652747290000|2022-05-17 00:28:10|402.19|399.39|402.26|399.46|402.26|399.46|402.19|399.39|0
1652747300000|2022-05-17 00:28:20|402.11|399.31|402.19|399.39|402.26|399.46|402.11|399.31|0
1652747310000|2022-05-17 00:28:30|402.41|399.61|402.26|399.46|402.41|399.61|402.26|399.46|0
1652747320000|2022-05-17 00:28:40|402.11|399.31|401.96|399.16|402.11|399.31|401.96|399.16|0
1652747330000|2022-05-17 00:28:50|402.11|399.31|401.96|399.16|402.11|399.31|401.96|399.16|0
1652747340000|2022-05-17 00:29:00|402.04|399.24|401.82|399.02|402.04|399.24|401.82|399.02|0
1652747350000|2022-05-17 00:29:10|401.96|399.16|402.11|399.31|402.11|399.31|401.96|399.16|0
1652747360000|2022-05-17 00:29:20|401.89|399.09|402.04|399.24|402.04|399.24|401.89|399.09|0
1652747370000|2022-05-17 00:29:30|402.11|399.31|401.96|399.16|402.11|399.31|401.96|399.16|0
1652747380000|2022-05-17 00:29:40|402.04|399.24|402.11|399.31|402.11|399.31|401.96|399.16|0
1652747400000|2022-05-17 00:30:00|401.96|399.16|401.96|399.16|401.96|399.16|401.96|399.16|0
1652747410000|2022-05-17 00:30:10|402.11|399.31|402.7|399.9|402.7|399.9|402.11|399.31|0
1652747420000|2022-05-17 00:30:20|402.85|400.05|402.7|399.9|402.85|400.05|402.7|399.9|0
1652747430000|2022-05-17 00:30:30|403|400.2|403|400.2|403|400.2|403|400.2|0
1652747450000|2022-05-17 00:30:50|402.85|400.05|402.55|399.75|402.85|400.05|402.55|399.75|0
1652747460000|2022-05-17 00:31:00|402.41|399.61|402.55|399.75|402.55|399.75|402.41|399.61|0
1652747470000|2022-05-17 00:31:10|402.41|399.61|402.55|399.75|402.55|399.75|402.41|399.61|0
1652747480000|2022-05-17 00:31:20|402.85|400.05|403|400.2|403|400.2|402.85|400.05|0
1652747490000|2022-05-17 00:31:30|403.14|400.34|403.14|400.34|403.14|400.34|403.14|400.34|0
1652747500000|2022-05-17 00:31:40|403.29|400.49|403.14|400.34|403.44|400.64|403.14|400.34|0
1652747510000|2022-05-17 00:31:50|403.29|400.49|403.29|400.49|403.29|400.49|403.14|400.34|0
1652747520000|2022-05-17 00:32:00|403.37|400.57|403.59|400.79|403.59|400.79|403.37|400.57|0
1652747530000|2022-05-17 00:32:10|403.88|401.08|403.88|401.08|403.88|401.08|403.88|401.08|0
1652747560000|2022-05-17 00:32:40|403.96|401.16|403.88|401.08|403.96|401.16|403.88|401.08|0
1652747570000|2022-05-17 00:32:50|404.03|401.23|403.88|401.08|404.03|401.23|403.88|401.08|0
1652747580000|2022-05-17 00:33:00|404.03|401.23|404.25|401.45|404.25|401.45|404.03|401.23|0
1652747590000|2022-05-17 00:33:10|404.32|401.52|404.18|401.38|404.32|401.52|404.18|401.38|0
1652747600000|2022-05-17 00:33:20|404.11|401.31|404.18|401.38|404.32|401.52|404.11|401.31|0
1652747610000|2022-05-17 00:33:30|404.11|401.31|404.18|401.38|404.18|401.38|404.11|401.31|0
1652747620000|2022-05-17 00:33:40|404.11|401.31|404.03|401.23|404.11|401.31|404.03|401.23|0
1652747630000|2022-05-17 00:33:50|404.18|401.38|404.18|401.38|404.18|401.38|404.18|401.38|0
1652747640000|2022-05-17 00:34:00|404.32|401.52|404.47|401.67|404.47|401.67|404.32|401.52|0
1652747650000|2022-05-17 00:34:10|404.62|401.82|404.62|401.82|404.62|401.82|404.62|401.82|0
1652747660000|2022-05-17 00:34:20|404.77|401.97|404.77|401.97|404.77|401.97|404.77|401.97|0
1652747670000|2022-05-17 00:34:30|404.84|402.04|404.84|402.04|404.84|402.04|404.77|401.97|0
1652747680000|2022-05-17 00:34:40|404.77|401.97|404.62|401.82|404.77|401.97|404.62|401.82|0
1652747690000|2022-05-17 00:34:50|404.92|402.12|404.92|402.12|404.92|402.12|404.92|402.12|0
1652747700000|2022-05-17 00:35:00|405.06|402.26|405.06|402.26|405.06|402.26|404.92|402.12|0
1652747710000|2022-05-17 00:35:10|404.91|402.11|405.06|402.26|405.06|402.26|404.91|402.11|0
1652747720000|2022-05-17 00:35:20|404.99|402.19|404.91|402.11|405.06|402.26|404.91|402.11|0
1652747730000|2022-05-17 00:35:30|404.77|401.97|404.77|401.97|404.77|401.97|404.77|401.97|0
1652747740000|2022-05-17 00:35:40|405.06|402.26|405.21|402.41|405.21|402.41|405.06|402.26|0
1652747750000|2022-05-17 00:35:50|405.14|402.34|405.14|402.34|405.14|402.34|405.14|402.34|0
1652747760000|2022-05-17 00:36:00|405.06|402.26|405.36|402.56|405.36|402.56|405.06|402.26|0
1652747770000|2022-05-17 00:36:10|405.51|402.71|405.36|402.56|405.51|402.71|405.36|402.56|0
1652747780000|2022-05-17 00:36:20|405.06|402.26|405.06|402.26|405.06|402.26|405.06|402.26|0
1652747790000|2022-05-17 00:36:30|405.36|402.56|405.06|402.26|405.36|402.56|405.06|402.26|0
1652747800000|2022-05-17 00:36:40|404.91|402.11|404.77|401.97|404.91|402.11|404.62|401.82|0
1652747810000|2022-05-17 00:36:50|404.62|401.82|404.62|401.82|404.62|401.82|404.62|401.82|0
1652747820000|2022-05-17 00:37:00|404.47|401.67|404.62|401.82|404.62|401.82|404.47|401.67|0
1652747830000|2022-05-17 00:37:10|404.47|401.67|404.47|401.67|404.47|401.67|404.32|401.52|0
1652747840000|2022-05-17 00:37:20|404.32|401.52|404.62|401.82|404.62|401.82|404.32|401.52|0
1652747850000|2022-05-17 00:37:30|404.77|401.97|405.21|402.41|405.21|402.41|404.77|401.97|0
1652747860000|2022-05-17 00:37:40|405.36|402.56|405.06|402.26|405.36|402.56|405.06|402.26|0
1652747870000|2022-05-17 00:37:50|404.91|402.11|404.91|402.11|404.91|402.11|404.91|402.11|0
1652747880000|2022-05-17 00:38:00|404.84|402.04|404.84|402.04|404.91|402.11|404.84|402.04|0
1652747890000|2022-05-17 00:38:10|404.77|401.97|404.77|401.97|404.77|401.97|404.77|401.97|0
1652747900000|2022-05-17 00:38:20|404.84|402.04|404.84|402.04|404.84|402.04|404.84|402.04|0
1652747910000|2022-05-17 00:38:30|404.91|402.11|404.91|402.11|404.91|402.11|404.84|402.04|0
1652747920000|2022-05-17 00:38:40|404.84|402.04|404.84|402.04|404.84|402.04|404.84|402.04|0
1652747930000|2022-05-17 00:38:50|404.77|401.97|404.62|401.82|404.77|401.97|404.62|401.82|0
1652747940000|2022-05-17 00:39:00|404.77|401.97|404.84|402.04|404.84|402.04|404.77|401.97|0
1652747950000|2022-05-17 00:39:10|404.91|402.11|404.69|401.89|404.91|402.11|404.62|401.82|0
1652747960000|2022-05-17 00:39:20|404.62|401.82|404.47|401.67|404.62|401.82|404.47|401.67|0
1652747970000|2022-05-17 00:39:30|404.62|401.82|404.91|402.11|404.91|402.11|404.62|401.82|0
1652747980000|2022-05-17 00:39:40|404.77|401.97|404.84|402.04|404.84|402.04|404.77|401.97|0
1652747990000|2022-05-17 00:39:50|404.91|402.11|404.76|401.96|404.91|402.11|404.76|401.96|0
1652748000000|2022-05-17 00:40:00|404.91|402.11|405.36|402.56|405.36|402.56|404.91|402.11|0
1652748010000|2022-05-17 00:40:10|404.91|402.11|405.06|402.26|405.06|402.26|404.91|402.11|0
1652748020000|2022-05-17 00:40:20|405.14|402.34|404.91|402.11|405.21|402.41|404.91|402.11|0
1652748030000|2022-05-17 00:40:30|405.06|402.26|405.06|402.26|405.06|402.26|405.06|402.26|0
1652748050000|2022-05-17 00:40:50|404.99|402.19|404.91|402.11|405.06|402.26|404.91|402.11|0
1652748060000|2022-05-17 00:41:00|404.84|402.04|404.76|401.96|404.91|402.11|404.76|401.96|0
1652748090000|2022-05-17 00:41:30|404.91|402.11|404.76|401.96|404.91|402.11|404.76|401.96|0
1652748100000|2022-05-17 00:41:40|404.62|401.82|404.62|401.82|404.76|401.96|404.62|401.82|0
1652748110000|2022-05-17 00:41:50|404.47|401.67|404.47|401.67|404.47|401.67|404.47|401.67|0
1652748120000|2022-05-17 00:42:00|404.69|401.89|404.69|401.89|404.69|401.89|404.69|401.89|0
1652748130000|2022-05-17 00:42:10|404.84|402.04|404.84|402.04|404.84|402.04|404.76|401.96|0
1652748140000|2022-05-17 00:42:20|404.91|402.11|404.76|401.96|404.91|402.11|404.76|401.96|0
1652748150000|2022-05-17 00:42:30|404.91|402.11|404.76|401.96|404.91|402.11|404.76|401.96|0
1652748160000|2022-05-17 00:42:40|404.91|402.11|404.62|401.82|404.91|402.11|404.62|401.82|0
1652748180000|2022-05-17 00:43:00|404.69|401.89|404.32|401.52|404.69|401.89|404.32|401.52|0
1652748190000|2022-05-17 00:43:10|404.47|401.67|404.54|401.74|404.54|401.74|404.47|401.67|0
1652748200000|2022-05-17 00:43:20|404.47|401.67|404.32|401.52|404.47|401.67|404.32|401.52|0
1652748210000|2022-05-17 00:43:30|404.4|401.6|404.4|401.6|404.47|401.67|404.4|401.6|0
1652748220000|2022-05-17 00:43:40|404.62|401.82|404.54|401.74|404.62|401.82|404.47|401.67|0
1652748230000|2022-05-17 00:43:50|404.62|401.82|404.62|401.82|404.76|401.96|404.62|401.82|0
1652748240000|2022-05-17 00:44:00|404.47|401.67|404.47|401.67|404.47|401.67|404.47|401.67|0
1652748250000|2022-05-17 00:44:10|404.4|401.6|404.62|401.82|404.62|401.82|404.32|401.52|0
1652748260000|2022-05-17 00:44:20|404.76|401.96|404.76|401.96|404.76|401.96|404.62|401.82|0
1652748270000|2022-05-17 00:44:30|404.91|402.11|404.47|401.67|404.91|402.11|404.47|401.67|0
1652748280000|2022-05-17 00:44:40|404.76|401.96|404.61|401.81|404.76|401.96|404.61|401.81|0
1652748290000|2022-05-17 00:44:50|404.47|401.67|404.47|401.67|404.47|401.67|404.47|401.67|0
1652748300000|2022-05-17 00:45:00|404.61|401.81|404.61|401.81|404.61|401.81|404.47|401.67|0
1652748310000|2022-05-17 00:45:10|404.47|401.67|404.32|401.52|404.47|401.67|404.32|401.52|0
1652748320000|2022-05-17 00:45:20|404.4|401.6|404.61|401.81|404.61|401.81|404.32|401.52|0
1652748330000|2022-05-17 00:45:30|404.47|401.67|404.4|401.6|404.54|401.74|404.4|401.6|0
1652748340000|2022-05-17 00:45:40|404.32|401.52|404.32|401.52|404.32|401.52|404.32|401.52|0
1652748350000|2022-05-17 00:45:50|404.17|401.37|404.32|401.52|404.32|401.52|404.17|401.37|0
1652748360000|2022-05-17 00:46:00|404.4|401.6|404.17|401.37|404.4|401.6|404.17|401.37|0
1652748370000|2022-05-17 00:46:10|404.1|401.3|404.17|401.37|404.17|401.37|404.1|401.3|0
1652748380000|2022-05-17 00:46:20|404.32|401.52|404.17|401.37|404.32|401.52|404.17|401.37|0
1652748390000|2022-05-17 00:46:30|404.02|401.22|403.95|401.15|404.02|401.22|403.87|401.07|0
1652748400000|2022-05-17 00:46:40|403.87|401.07|404.02|401.22|404.02|401.22|403.87|401.07|0
1652748410000|2022-05-17 00:46:50|404.1|401.3|404.17|401.37|404.17|401.37|404.1|401.3|0
1652748420000|2022-05-17 00:47:00|404.02|401.22|404.17|401.37|404.17|401.37|404.02|401.22|0
1652748430000|2022-05-17 00:47:10|404.32|401.52|404.32|401.52|404.32|401.52|404.32|401.52|0
1652748440000|2022-05-17 00:47:20|404.25|401.45|404.1|401.3|404.25|401.45|404.1|401.3|0
1652748450000|2022-05-17 00:47:30|404.17|401.37|404.17|401.37|404.17|401.37|404.17|401.37|0
1652748460000|2022-05-17 00:47:40|404.32|401.52|404.47|401.67|404.47|401.67|404.32|401.52|0
1652748470000|2022-05-17 00:47:50|404.32|401.52|404.25|401.45|404.32|401.52|404.25|401.45|0
1652748480000|2022-05-17 00:48:00|404.32|401.52|404.39|401.59|404.47|401.67|404.32|401.52|0
1652748490000|2022-05-17 00:48:10|404.17|401.37|404.17|401.37|404.17|401.37|404.02|401.22|0
1652748500000|2022-05-17 00:48:20|404.02|401.22|404.02|401.22|404.02|401.22|404.02|401.22|0
1652748510000|2022-05-17 00:48:30|404.17|401.37|404.25|401.45|404.25|401.45|404.17|401.37|0
1652748520000|2022-05-17 00:48:40|404.32|401.52|404.1|401.3|404.32|401.52|404.1|401.3|0
1652748530000|2022-05-17 00:48:50|404.17|401.37|404.32|401.52|404.32|401.52|404.17|401.37|0
1652748540000|2022-05-17 00:49:00|404.17|401.37|404.39|401.59|404.39|401.59|404.17|401.37|0
1652748550000|2022-05-17 00:49:10|404.47|401.67|404.47|401.67|404.47|401.67|404.32|401.52|0
1652748560000|2022-05-17 00:49:20|404.39|401.59|404.54|401.74|404.54|401.74|404.39|401.59|0
1652748570000|2022-05-17 00:49:30|404.61|401.81|404.61|401.81|404.76|401.96|404.61|401.81|0
1652748580000|2022-05-17 00:49:40|404.76|401.96|404.84|402.04|404.91|402.11|404.76|401.96|0
1652748590000|2022-05-17 00:49:50|404.91|402.11|404.91|402.11|404.99|402.19|404.91|402.11|0
1652748600000|2022-05-17 00:50:00|404.61|401.81|404.76|401.96|404.76|401.96|404.61|401.81|0
1652748610000|2022-05-17 00:50:10|404.61|401.81|404.76|401.96|404.76|401.96|404.61|401.81|0
1652748620000|2022-05-17 00:50:20|404.91|402.11|404.76|401.96|404.91|402.11|404.76|401.96|0
1652748650000|2022-05-17 00:50:50|404.61|401.81|404.61|401.81|404.61|401.81|404.61|401.81|0
1652748660000|2022-05-17 00:51:00|404.69|401.89|404.76|401.96|404.76|401.96|404.69|401.89|0
1652748670000|2022-05-17 00:51:10|404.46|401.66|404.69|401.89|404.69|401.89|404.46|401.66|0
1652748680000|2022-05-17 00:51:20|404.61|401.81|404.46|401.66|404.69|401.89|404.46|401.66|0
1652748690000|2022-05-17 00:51:30|404.54|401.74|404.54|401.74|404.54|401.74|404.54|401.74|0
1652748700000|2022-05-17 00:51:40|404.46|401.66|404.32|401.52|404.46|401.66|404.32|401.52|0
1652748710000|2022-05-17 00:51:50|404.17|401.37|404.17|401.37|404.17|401.37|404.17|401.37|0
1652748720000|2022-05-17 00:52:00|404.32|401.52|404.32|401.52|404.32|401.52|404.24|401.44|0
1652748730000|2022-05-17 00:52:10|403.87|401.07|404.02|401.22|404.02|401.22|403.87|401.07|0
1652748740000|2022-05-17 00:52:20|404.1|401.3|404.02|401.22|404.1|401.3|404.02|401.22|0
1652748750000|2022-05-17 00:52:30|404.17|401.37|404.17|401.37|404.17|401.37|404.1|401.3|0
1652748760000|2022-05-17 00:52:40|404.1|401.3|403.87|401.07|404.17|401.37|403.87|401.07|0
1652748770000|2022-05-17 00:52:50|404.02|401.22|403.87|401.07|404.02|401.22|403.87|401.07|0
1652748780000|2022-05-17 00:53:00|404.02|401.22|404.02|401.22|404.02|401.22|403.95|401.15|0
1652748790000|2022-05-17 00:53:10|403.95|401.15|403.87|401.07|403.95|401.15|403.87|401.07|0
1652748800000|2022-05-17 00:53:20|403.95|401.15|403.95|401.15|403.95|401.15|403.95|401.15|0
1652748810000|2022-05-17 00:53:30|404.02|401.22|404.1|401.3|404.1|401.3|404.02|401.22|0
1652748820000|2022-05-17 00:53:40|404.17|401.37|404.02|401.22|404.17|401.37|404.02|401.22|0
1652748830000|2022-05-17 00:53:50|404.17|401.37|404.24|401.44|404.24|401.44|404.17|401.37|0
1652748840000|2022-05-17 00:54:00|404.17|401.37|404.24|401.44|404.24|401.44|404.17|401.37|0
1652748850000|2022-05-17 00:54:10|404.17|401.37|404.32|401.52|404.32|401.52|404.17|401.37|0
1652748860000|2022-05-17 00:54:20|404.31|401.51|404.31|401.51|404.31|401.51|404.31|401.51|0
1652748870000|2022-05-17 00:54:30|404.17|401.37|404.02|401.22|404.17|401.37|404.02|401.22|0
1652748880000|2022-05-17 00:54:40|403.87|401.07|403.87|401.07|404.02|401.22|403.87|401.07|0
1652748890000|2022-05-17 00:54:50|403.95|401.15|404.17|401.37|404.17|401.37|403.95|401.15|0
1652748900000|2022-05-17 00:55:00|404.24|401.44|404.17|401.37|404.31|401.51|404.17|401.37|0
1652748920000|2022-05-17 00:55:20|404.02|401.22|404.31|401.51|404.31|401.51|404.02|401.22|0
1652748930000|2022-05-17 00:55:30|404.17|401.37|404.1|401.3|404.17|401.37|404.1|401.3|0
1652748940000|2022-05-17 00:55:40|404.17|401.37|404.17|401.37|404.17|401.37|404.17|401.37|0
1652748950000|2022-05-17 00:55:50|404.24|401.44|404.31|401.51|404.54|401.74|404.24|401.44|0
1652748960000|2022-05-17 00:56:00|404.17|401.37|404.1|401.3|404.24|401.44|404.1|401.3|0
1652748970000|2022-05-17 00:56:10|404.02|401.22|404.1|401.3|404.1|401.3|404.02|401.22|0
1652748980000|2022-05-17 00:56:20|404.17|401.37|404.24|401.44|404.24|401.44|404.17|401.37|0
1652748990000|2022-05-17 00:56:30|404.17|401.37|404.31|401.51|404.31|401.51|404.17|401.37|0
1652749000000|2022-05-17 00:56:40|404.46|401.66|404.46|401.66|404.46|401.66|404.46|401.66|0
1652749010000|2022-05-17 00:56:50|404.61|401.81|404.69|401.89|404.69|401.89|404.61|401.81|0
1652749020000|2022-05-17 00:57:00|404.91|402.11|405.57|402.77|405.65|402.85|404.91|402.11|0
1652749030000|2022-05-17 00:57:10|405.5|402.7|405.5|402.7|405.5|402.7|405.2|402.4|0
1652749040000|2022-05-17 00:57:20|405.28|402.48|405.5|402.7|405.5|402.7|405.28|402.48|0
1652749050000|2022-05-17 00:57:30|405.35|402.55|405.2|402.4|405.35|402.55|405.2|402.4|0
1652749060000|2022-05-17 00:57:40|405.05|402.25|404.91|402.11|405.05|402.25|404.91|402.11|0
1652749070000|2022-05-17 00:57:50|404.98|402.18|404.91|402.11|405.05|402.25|404.91|402.11|0
1652749080000|2022-05-17 00:58:00|404.76|401.96|404.91|402.11|404.91|402.11|404.76|401.96|0
1652749090000|2022-05-17 00:58:10|404.76|401.96|404.61|401.81|404.76|401.96|404.61|401.81|0
1652749110000|2022-05-17 00:58:30|404.76|401.96|404.83|402.03|404.83|402.03|404.76|401.96|0
1652749120000|2022-05-17 00:58:40|404.76|401.96|404.61|401.81|404.76|401.96|404.61|401.81|0
1652749130000|2022-05-17 00:58:50|404.76|401.96|404.69|401.89|404.76|401.96|404.69|401.89|0
1652749140000|2022-05-17 00:59:00|404.61|401.81|404.69|401.89|404.69|401.89|404.61|401.81|0
1652749160000|2022-05-17 00:59:20|404.76|401.96|404.83|402.03|404.83|402.03|404.76|401.96|0
1652749170000|2022-05-17 00:59:30|404.9|402.1|405.05|402.25|405.05|402.25|404.9|402.1|0
1652749180000|2022-05-17 00:59:40|405.13|402.33|405.2|402.4|405.2|402.4|405.13|402.33|0
1652749190000|2022-05-17 00:59:50|405.05|402.25|405.2|402.4|405.2|402.4|405.05|402.25|0
1652749200000|2022-05-17 01:00:00|405.13|402.33|405.2|402.4|405.2|402.4|405.13|402.33|0
1652749210000|2022-05-17 01:00:10|405.05|402.25|404.9|402.1|405.05|402.25|404.9|402.1|0
1652749220000|2022-05-17 01:00:20|404.83|402.03|404.76|401.96|404.83|402.03|404.76|401.96|0
1652749230000|2022-05-17 01:00:30|404.9|402.1|404.76|401.96|404.98|402.18|404.76|401.96|0
1652749240000|2022-05-17 01:00:40|404.83|402.03|404.9|402.1|404.9|402.1|404.83|402.03|0
1652749260000|2022-05-17 01:01:00|404.83|402.03|404.83|402.03|404.83|402.03|404.83|402.03|0
1652749270000|2022-05-17 01:01:10|404.76|401.96|404.9|402.1|404.9|402.1|404.76|401.96|0
1652749280000|2022-05-17 01:01:20|404.98|402.18|404.98|402.18|404.98|402.18|404.9|402.1|0
1652749290000|2022-05-17 01:01:30|404.9|402.1|404.9|402.1|404.9|402.1|404.9|402.1|0
1652749300000|2022-05-17 01:01:40|404.98|402.18|404.9|402.1|404.98|402.18|404.9|402.1|0
1652749310000|2022-05-17 01:01:50|405.05|402.25|405.35|402.55|405.35|402.55|405.05|402.25|0
1652749320000|2022-05-17 01:02:00|405.5|402.7|405.5|402.7|405.5|402.7|405.42|402.62|0
1652749330000|2022-05-17 01:02:10|405.35|402.55|405.2|402.4|405.35|402.55|405.2|402.4|0
1652749340000|2022-05-17 01:02:20|405.28|402.48|405.28|402.48|405.28|402.48|405.28|402.48|0
1652749350000|2022-05-17 01:02:30|405.5|402.7|405.57|402.77|405.57|402.77|405.5|402.7|0
1652749360000|2022-05-17 01:02:40|405.64|402.84|405.72|402.92|405.72|402.92|405.64|402.84|0
1652749370000|2022-05-17 01:02:50|405.79|402.99|406.09|403.29|406.09|403.29|405.79|402.99|0
1652749380000|2022-05-17 01:03:00|406.02|403.22|405.79|402.99|406.02|403.22|405.79|402.99|0
1652749390000|2022-05-17 01:03:10|405.94|403.14|405.79|402.99|405.94|403.14|405.79|402.99|0
1652749400000|2022-05-17 01:03:20|405.64|402.84|405.79|402.99|405.79|402.99|405.64|402.84|0
1652749410000|2022-05-17 01:03:30|405.64|402.84|405.72|402.92|405.72|402.92|405.64|402.84|0
1652749420000|2022-05-17 01:03:40|405.79|402.99|405.72|402.92|405.79|402.99|405.64|402.84|0
1652749430000|2022-05-17 01:03:50|405.79|402.99|405.87|403.07|405.94|403.14|405.79|402.99|0
1652749440000|2022-05-17 01:04:00|405.79|402.99|405.94|403.14|406.02|403.22|405.79|402.99|0
1652749450000|2022-05-17 01:04:10|406.02|403.22|406.24|403.44|406.24|403.44|406.02|403.22|0
1652749460000|2022-05-17 01:04:20|406.09|403.29|406.09|403.29|406.09|403.29|406.09|403.29|0
1652749470000|2022-05-17 01:04:30|406.24|403.44|406.38|403.58|406.38|403.58|406.24|403.44|0
1652749480000|2022-05-17 01:04:40|406.24|403.44|406.38|403.58|406.38|403.58|406.24|403.44|0
1652749490000|2022-05-17 01:04:50|406.24|403.44|406.53|403.73|406.53|403.73|406.24|403.44|0
1652749500000|2022-05-17 01:05:00|406.38|403.58|406.09|403.29|406.38|403.58|406.09|403.29|0
1652749510000|2022-05-17 01:05:10|405.94|403.14|405.94|403.14|405.94|403.14|405.94|403.14|0
1652749520000|2022-05-17 01:05:20|406.09|403.29|406.09|403.29|406.09|403.29|406.09|403.29|0
1652749540000|2022-05-17 01:05:40|405.79|402.99|405.64|402.84|405.94|403.14|405.64|402.84|0
1652749550000|2022-05-17 01:05:50|405.79|402.99|405.79|402.99|405.79|402.99|405.79|402.99|0
1652749560000|2022-05-17 01:06:00|405.87|403.07|405.94|403.14|406.02|403.22|405.87|403.07|0
1652749570000|2022-05-17 01:06:10|406.09|403.29|405.94|403.14|406.09|403.29|405.94|403.14|0
1652749580000|2022-05-17 01:06:20|405.79|402.99|405.79|402.99|405.87|403.07|405.79|402.99|0
1652749590000|2022-05-17 01:06:30|405.64|402.84|405.72|402.92|405.72|402.92|405.64|402.84|0
1652749600000|2022-05-17 01:06:40|405.64|402.84|405.87|403.07|405.87|403.07|405.64|402.84|0
1652749610000|2022-05-17 01:06:50|405.79|402.99|405.79|402.99|405.79|402.99|405.79|402.99|0
1652749620000|2022-05-17 01:07:00|405.64|402.84|405.64|402.84|405.79|402.99|405.64|402.84|0
1652749630000|2022-05-17 01:07:10|405.79|402.99|405.79|402.99|405.79|402.99|405.79|402.99|0
1652749660000|2022-05-17 01:07:40|405.94|403.14|405.79|402.99|405.94|403.14|405.79|402.99|0
1652749670000|2022-05-17 01:07:50|405.94|403.14|405.87|403.07|405.94|403.14|405.79|402.99|0
1652749680000|2022-05-17 01:08:00|405.79|402.99|405.94|403.14|405.94|403.14|405.79|402.99|0
1652749690000|2022-05-17 01:08:10|405.79|402.99|405.79|402.99|405.79|402.99|405.79|402.99|0
1652749700000|2022-05-17 01:08:20|405.64|402.84|405.79|402.99|405.79|402.99|405.64|402.84|0
1652749710000|2022-05-17 01:08:30|405.94|403.14|405.94|403.14|405.94|403.14|405.94|403.14|0
1652749760000|2022-05-17 01:09:20|406.01|403.21|405.94|403.14|406.01|403.21|405.94|403.14|0
1652749770000|2022-05-17 01:09:30|405.79|402.99|405.79|402.99|405.79|402.99|405.79|402.99|0
1652749790000|2022-05-17 01:09:50|405.64|402.84|405.64|402.84|405.72|402.92|405.64|402.84|0
1652749800000|2022-05-17 01:10:00|405.79|402.99|405.94|403.14|405.94|403.14|405.79|402.99|0
1652749810000|2022-05-17 01:10:10|405.79|402.99|405.79|402.99|405.79|402.99|405.79|402.99|0
1652749820000|2022-05-17 01:10:20|405.64|402.84|405.64|402.84|405.64|402.84|405.64|402.84|0
1652749830000|2022-05-17 01:10:30|405.72|402.92|405.72|402.92|405.79|402.99|405.72|402.92|0
1652749840000|2022-05-17 01:10:40|405.64|402.84|405.57|402.77|405.64|402.84|405.57|402.77|0
1652749850000|2022-05-17 01:10:50|405.49|402.69|405.12|402.32|405.49|402.69|405.12|402.32|0
1652749860000|2022-05-17 01:11:00|404.9|402.1|404.9|402.1|404.9|402.1|404.75|401.95|0
1652749870000|2022-05-17 01:11:10|404.75|401.95|404.75|401.95|404.75|401.95|404.75|401.95|0
1652749880000|2022-05-17 01:11:20|404.9|402.1|405.05|402.25|405.05|402.25|404.9|402.1|0
1652749890000|2022-05-17 01:11:30|405.12|402.32|405.27|402.47|405.27|402.47|405.12|402.32|0
1652749900000|2022-05-17 01:11:40|405.34|402.54|405.34|402.54|405.34|402.54|405.34|402.54|0
1652749920000|2022-05-17 01:12:00|405.2|402.4|405.05|402.25|405.2|402.4|405.05|402.25|0
1652749930000|2022-05-17 01:12:10|404.9|402.1|404.9|402.1|404.9|402.1|404.9|402.1|0
1652749950000|2022-05-17 01:12:30|405.05|402.25|404.75|401.95|405.05|402.25|404.75|401.95|0
1652749960000|2022-05-17 01:12:40|404.9|402.1|405.05|402.25|405.05|402.25|404.9|402.1|0
1652749970000|2022-05-17 01:12:50|404.9|402.1|404.9|402.1|404.9|402.1|404.9|402.1|0
1652749980000|2022-05-17 01:13:00|404.98|402.18|405.05|402.25|405.19|402.39|404.98|402.18|0
1652749990000|2022-05-17 01:13:10|404.9|402.1|404.9|402.1|404.9|402.1|404.9|402.1|0
1652750000000|2022-05-17 01:13:20|405.05|402.25|404.9|402.1|405.05|402.25|404.9|402.1|0
1652750010000|2022-05-17 01:13:30|404.98|402.18|404.9|402.1|404.98|402.18|404.9|402.1|0
1652750030000|2022-05-17 01:13:50|405.05|402.25|405.05|402.25|405.12|402.32|405.05|402.25|0
1652750040000|2022-05-17 01:14:00|405.19|402.39|405.19|402.39|405.27|402.47|405.19|402.39|0
1652750060000|2022-05-17 01:14:20|405.27|402.47|405.34|402.54|405.34|402.54|405.27|402.47|0
1652750070000|2022-05-17 01:14:30|405.42|402.62|405.34|402.54|405.42|402.62|405.34|402.54|0
1652750080000|2022-05-17 01:14:40|405.19|402.39|405.05|402.25|405.19|402.39|405.05|402.25|0
1652750090000|2022-05-17 01:14:50|405.12|402.32|405.19|402.39|405.19|402.39|405.12|402.32|0
1652750100000|2022-05-17 01:15:00|405.34|402.54|405.05|402.25|405.34|402.54|405.05|402.25|0
1652750110000|2022-05-17 01:15:10|405.19|402.39|405.49|402.69|405.49|402.69|405.19|402.39|0
1652750120000|2022-05-17 01:15:20|405.42|402.62|405.49|402.69|405.49|402.69|405.42|402.62|0
1652750130000|2022-05-17 01:15:30|405.79|402.99|406.23|403.43|406.23|403.43|405.79|402.99|0
1652750140000|2022-05-17 01:15:40|406.16|403.36|405.93|403.13|406.16|403.36|405.93|403.13|0
1652750150000|2022-05-17 01:15:50|405.86|403.06|405.49|402.69|405.86|403.06|405.49|402.69|0
1652750160000|2022-05-17 01:16:00|405.64|402.84|405.49|402.69|405.64|402.84|405.49|402.69|0
1652750170000|2022-05-17 01:16:10|405.34|402.54|405.34|402.54|405.34|402.54|405.34|402.54|0
1652750180000|2022-05-17 01:16:20|405.19|402.39|405.27|402.47|405.34|402.54|405.19|402.39|0
1652750190000|2022-05-17 01:16:30|405.19|402.39|405.34|402.54|405.34|402.54|405.19|402.39|0
1652750200000|2022-05-17 01:16:40|405.42|402.62|405.57|402.77|405.57|402.77|405.42|402.62|0
1652750210000|2022-05-17 01:16:50|405.64|402.84|405.57|402.77|405.64|402.84|405.49|402.69|0
1652750220000|2022-05-17 01:17:00|405.49|402.69|405.49|402.69|405.49|402.69|405.49|402.69|0
1652750230000|2022-05-17 01:17:10|405.57|402.77|405.49|402.69|405.57|402.77|405.49|402.69|0
1652750240000|2022-05-17 01:17:20|405.64|402.84|405.64|402.84|405.64|402.84|405.64|402.84|0
1652750250000|2022-05-17 01:17:30|405.79|402.99|405.49|402.69|405.79|402.99|405.49|402.69|0
1652750260000|2022-05-17 01:17:40|405.42|402.62|405.71|402.91|405.71|402.91|405.42|402.62|0
1652750270000|2022-05-17 01:17:50|405.79|402.99|405.93|403.13|405.93|403.13|405.79|402.99|0
1652750280000|2022-05-17 01:18:00|405.86|403.06|405.79|402.99|405.86|403.06|405.79|402.99|0
1652750290000|2022-05-17 01:18:10|405.42|402.62|405.64|402.84|405.64|402.84|405.42|402.62|0
1652750300000|2022-05-17 01:18:20|405.71|402.91|405.64|402.84|405.71|402.91|405.64|402.84|0
1652750320000|2022-05-17 01:18:40|405.79|402.99|405.34|402.54|405.79|402.99|405.34|402.54|0
1652750330000|2022-05-17 01:18:50|405.42|402.62|405.49|402.69|405.49|402.69|405.42|402.62|0
1652750340000|2022-05-17 01:19:00|405.34|402.54|405.34|402.54|405.34|402.54|405.19|402.39|0
1652750350000|2022-05-17 01:19:10|405.49|402.69|405.49|402.69|405.49|402.69|405.42|402.62|0
1652750360000|2022-05-17 01:19:20|405.64|402.84|405.64|402.84|405.71|402.91|405.64|402.84|0
1652750380000|2022-05-17 01:19:40|405.71|402.91|405.64|402.84|405.71|402.91|405.64|402.84|0
1652750390000|2022-05-17 01:19:50|405.71|402.91|405.57|402.77|405.71|402.91|405.49|402.69|0
1652750400000|2022-05-17 01:20:00|405.71|402.91|405.71|402.91|405.78|402.98|405.71|402.91|0
1652750410000|2022-05-17 01:20:10|405.64|402.84|405.64|402.84|405.64|402.84|405.64|402.84|0
1652750420000|2022-05-17 01:20:20|405.49|402.69|405.56|402.76|405.56|402.76|405.49|402.69|0
1652750430000|2022-05-17 01:20:30|405.64|402.84|405.34|402.54|405.64|402.84|405.34|402.54|0
1652750450000|2022-05-17 01:20:50|405.27|402.47|405.34|402.54|405.34|402.54|405.27|402.47|0
1652750460000|2022-05-17 01:21:00|405.19|402.39|405.19|402.39|405.19|402.39|405.19|402.39|0
1652750470000|2022-05-17 01:21:10|405.04|402.24|405.04|402.24|405.19|402.39|405.04|402.24|0
1652750480000|2022-05-17 01:21:20|405.12|402.32|405.19|402.39|405.19|402.39|405.12|402.32|0
1652750490000|2022-05-17 01:21:30|405.04|402.24|405.04|402.24|405.04|402.24|405.04|402.24|0
1652750500000|2022-05-17 01:21:40|404.9|402.1|404.45|401.65|404.9|402.1|404.45|401.65|0
1652750510000|2022-05-17 01:21:50|404.53|401.73|404.45|401.65|404.53|401.73|404.45|401.65|0
1652750520000|2022-05-17 01:22:00|404.38|401.58|404.16|401.36|404.45|401.65|404.16|401.36|0
1652750530000|2022-05-17 01:22:10|404.3|401.5|404.45|401.65|404.45|401.65|404.3|401.5|0
1652750540000|2022-05-17 01:22:20|404.3|401.5|404.45|401.65|404.45|401.65|404.3|401.5|0
1652750550000|2022-05-17 01:22:30|404.3|401.5|404.23|401.43|404.45|401.65|404.23|401.43|0
1652750560000|2022-05-17 01:22:40|404.15|401.35|404.15|401.35|404.15|401.35|404.15|401.35|0
1652750580000|2022-05-17 01:23:00|403.86|401.06|403.12|400.32|403.86|401.06|403.12|400.32|0
1652750590000|2022-05-17 01:23:10|402.97|400.17|403.12|400.32|403.12|400.32|402.97|400.17|0
1652750600000|2022-05-17 01:23:20|402.97|400.17|403.42|400.62|403.42|400.62|402.97|400.17|0
1652750610000|2022-05-17 01:23:30|403.56|400.76|403.56|400.76|403.56|400.76|403.42|400.62|0
1652750620000|2022-05-17 01:23:40|403.86|401.06|403.64|400.84|403.86|401.06|403.64|400.84|0
1652750630000|2022-05-17 01:23:50|403.71|400.91|403.86|401.06|403.86|401.06|403.71|400.91|0
1652750640000|2022-05-17 01:24:00|404.01|401.21|403.79|400.99|404.01|401.21|403.79|400.99|0
1652750650000|2022-05-17 01:24:10|403.86|401.06|404.01|401.21|404.01|401.21|403.86|401.06|0
1652750660000|2022-05-17 01:24:20|404.15|401.35|404.15|401.35|404.23|401.43|404.15|401.35|0
1652750670000|2022-05-17 01:24:30|404.23|401.43|404.3|401.5|404.3|401.5|404.23|401.43|0
1652750680000|2022-05-17 01:24:40|404.38|401.58|404.38|401.58|404.38|401.58|404.38|401.58|0
1652750690000|2022-05-17 01:24:50|404.3|401.5|404.6|401.8|404.6|401.8|404.3|401.5|0
1652750700000|2022-05-17 01:25:00|404.53|401.73|404.6|401.8|404.6|401.8|404.45|401.65|0
1652750710000|2022-05-17 01:25:10|404.45|401.65|404.6|401.8|404.6|401.8|404.45|401.65|0
1652750720000|2022-05-17 01:25:20|404.45|401.65|404.45|401.65|404.45|401.65|404.45|401.65|0
1652750730000|2022-05-17 01:25:30|404.3|401.5|404.3|401.5|404.3|401.5|404.3|401.5|0
1652750740000|2022-05-17 01:25:40|404.15|401.35|404.08|401.28|404.15|401.35|404.01|401.21|0
1652750750000|2022-05-17 01:25:50|404.15|401.35|404.01|401.21|404.15|401.35|403.86|401.06|0
1652750760000|2022-05-17 01:26:00|403.93|401.13|403.86|401.06|403.93|401.13|403.86|401.06|0
1652750770000|2022-05-17 01:26:10|404.01|401.21|404.01|401.21|404.01|401.21|403.93|401.13|0
1652750780000|2022-05-17 01:26:20|403.86|401.06|403.86|401.06|403.86|401.06|403.86|401.06|0
1652750790000|2022-05-17 01:26:30|403.71|400.91|403.71|400.91|403.71|400.91|403.71|400.91|0
1652750800000|2022-05-17 01:26:40|403.79|400.99|403.71|400.91|403.79|400.99|403.71|400.91|0
1652750810000|2022-05-17 01:26:50|403.41|400.61|403.41|400.61|403.41|400.61|403.27|400.47|0
1652750820000|2022-05-17 01:27:00|403.34|400.54|403.56|400.76|403.56|400.76|403.27|400.47|0
1652750830000|2022-05-17 01:27:10|403.71|400.91|403.71|400.91|403.71|400.91|403.71|400.91|0
1652750840000|2022-05-17 01:27:20|403.56|400.76|403.71|400.91|403.71|400.91|403.56|400.76|0
1652750850000|2022-05-17 01:27:30|403.41|400.61|403.41|400.61|403.41|400.61|403.41|400.61|0
1652750860000|2022-05-17 01:27:40|403.49|400.69|403.56|400.76|403.56|400.76|403.49|400.69|0
1652750870000|2022-05-17 01:27:50|403.49|400.69|403.56|400.76|403.56|400.76|403.49|400.69|0
1652750880000|2022-05-17 01:28:00|403.64|400.84|403.49|400.69|403.64|400.84|403.49|400.69|0
1652750890000|2022-05-17 01:28:10|403.41|400.61|403.71|400.91|403.71|400.91|403.41|400.61|0
1652750900000|2022-05-17 01:28:20|403.56|400.76|403.56|400.76|403.56|400.76|403.56|400.76|0
1652750910000|2022-05-17 01:28:30|403.71|400.91|403.71|400.91|403.71|400.91|403.71|400.91|0
1652750920000|2022-05-17 01:28:40|403.86|401.06|403.79|400.99|403.86|401.06|403.79|400.99|0
1652750930000|2022-05-17 01:28:50|403.86|401.06|403.86|401.06|403.86|401.06|403.86|401.06|0
1652750940000|2022-05-17 01:29:00|403.71|400.91|403.71|400.91|403.71|400.91|403.71|400.91|0
1652750950000|2022-05-17 01:29:10|403.56|400.76|403.56|400.76|403.56|400.76|403.56|400.76|0
1652750960000|2022-05-17 01:29:20|403.71|400.91|403.71|400.91|403.71|400.91|403.71|400.91|0
1652750970000|2022-05-17 01:29:30|403.86|401.06|403.86|401.06|403.86|401.06|403.79|400.99|0
1652750980000|2022-05-17 01:29:40|403.93|401.13|403.93|401.13|403.93|401.13|403.93|401.13|0
1652750990000|2022-05-17 01:29:50|404|401.2|404|401.2|404|401.2|404|401.2|0
1652751000000|2022-05-17 01:30:00|403.93|401.13|404.45|401.65|404.45|401.65|403.93|401.13|0
1652751010000|2022-05-17 01:30:10|404.3|401.5|404.45|401.65|404.45|401.65|404.3|401.5|0
1652751020000|2022-05-17 01:30:20|404.3|401.5|404.3|401.5|404.45|401.65|404.3|401.5|0
1652751030000|2022-05-17 01:30:30|404.15|401.35|404.3|401.5|404.3|401.5|404.15|401.35|0
1652751040000|2022-05-17 01:30:40|404.15|401.35|404|401.2|404.15|401.35|404|401.2|0
1652751060000|2022-05-17 01:31:00|404.15|401.35|404.15|401.35|404.15|401.35|404.15|401.35|0
1652751070000|2022-05-17 01:31:10|404.3|401.5|404.15|401.35|404.3|401.5|404.08|401.28|0
1652751080000|2022-05-17 01:31:20|404.08|401.28|404|401.2|404.08|401.28|404|401.2|0
1652751090000|2022-05-17 01:31:30|403.86|401.06|403.41|400.61|403.86|401.06|403.41|400.61|0
1652751100000|2022-05-17 01:31:40|403.26|400.46|403.34|400.54|403.41|400.61|403.12|400.32|0
1652751110000|2022-05-17 01:31:50|403.41|400.61|403.26|400.46|403.41|400.61|403.26|400.46|0
1652751120000|2022-05-17 01:32:00|403.12|400.32|402.97|400.17|403.12|400.32|402.97|400.17|0
1652751130000|2022-05-17 01:32:10|403.12|400.32|402.97|400.17|403.12|400.32|402.97|400.17|0
1652751140000|2022-05-17 01:32:20|403.12|400.32|403.05|400.25|403.12|400.32|402.97|400.17|0
1652751150000|2022-05-17 01:32:30|402.97|400.17|403.56|400.76|403.56|400.76|402.97|400.17|0
1652751160000|2022-05-17 01:32:40|403.86|401.06|403.71|400.91|403.86|401.06|403.71|400.91|0
1652751170000|2022-05-17 01:32:50|403.85|401.05|403.78|400.98|403.85|401.05|403.78|400.98|0
1652751180000|2022-05-17 01:33:00|403.49|400.69|403.85|401.05|403.85|401.05|403.49|400.69|0
1652751190000|2022-05-17 01:33:10|403.71|400.91|404|401.2|404.15|401.35|403.71|400.91|0
1652751200000|2022-05-17 01:33:20|404.15|401.35|404.08|401.28|404.15|401.35|404.08|401.28|0
1652751210000|2022-05-17 01:33:30|404|401.2|404.3|401.5|404.3|401.5|404|401.2|0
1652751220000|2022-05-17 01:33:40|404.45|401.65|404.59|401.79|404.59|401.79|404.45|401.65|0
1652751230000|2022-05-17 01:33:50|404.74|401.94|405.04|402.24|405.04|402.24|404.74|401.94|0
1652751240000|2022-05-17 01:34:00|405.19|402.39|405.48|402.68|405.48|402.68|405.19|402.39|0
1652751250000|2022-05-17 01:34:10|405.41|402.61|405.33|402.53|405.41|402.61|405.19|402.39|0
1652751260000|2022-05-17 01:34:20|405.19|402.39|404.74|401.94|405.19|402.39|404.74|401.94|0
1652751270000|2022-05-17 01:34:30|404.67|401.87|404.59|401.79|404.67|401.87|404.45|401.65|0
1652751280000|2022-05-17 01:34:40|404.3|401.5|404.15|401.35|404.3|401.5|404.15|401.35|0
1652751290000|2022-05-17 01:34:50|404.3|401.5|404|401.2|404.3|401.5|404|401.2|0
1652751300000|2022-05-17 01:35:00|403.85|401.05|403.41|400.61|403.85|401.05|403.41|400.61|0
1652751310000|2022-05-17 01:35:10|403.64|400.84|403.56|400.76|403.64|400.84|403.56|400.76|0
1652751320000|2022-05-17 01:35:20|403.41|400.61|403.26|400.46|403.41|400.61|403.26|400.46|0
1652751330000|2022-05-17 01:35:30|403.12|400.32|403.26|400.46|403.41|400.61|403.12|400.32|0
1652751340000|2022-05-17 01:35:40|403.34|400.54|403.12|400.32|403.41|400.61|403.12|400.32|0
1652751350000|2022-05-17 01:35:50|402.97|400.17|403.26|400.46|403.26|400.46|402.97|400.17|0
1652751360000|2022-05-17 01:36:00|403.12|400.32|403.04|400.24|403.12|400.32|403.04|400.24|0
1652751370000|2022-05-17 01:36:10|402.97|400.17|402.75|399.95|402.97|400.17|402.75|399.95|0
1652751380000|2022-05-17 01:36:20|402.82|400.02|401.94|399.14|402.82|400.02|401.94|399.14|0
1652751390000|2022-05-17 01:36:30|401.79|398.99|401.79|398.99|401.94|399.14|401.79|398.99|0
1652751400000|2022-05-17 01:36:40|401.94|399.14|401.94|399.14|401.94|399.14|401.79|398.99|0
1652751410000|2022-05-17 01:36:50|402.08|399.28|402.16|399.36|402.16|399.36|402.08|399.28|0
1652751420000|2022-05-17 01:37:00|402.08|399.28|400.76|397.96|402.08|399.28|400.76|397.96|0
1652751430000|2022-05-17 01:37:10|400.9|398.1|400.02|397.22|400.9|398.1|400.02|397.22|0
1652751440000|2022-05-17 01:37:20|399.58|396.78|400.25|397.45|400.25|397.45|399.58|396.78|0
1652751450000|2022-05-17 01:37:30|400.32|397.52|399.58|396.78|400.32|397.52|399.58|396.78|0
1652751460000|2022-05-17 01:37:40|399.73|396.93|399.66|396.86|399.73|396.93|399.58|396.78|0
1652751470000|2022-05-17 01:37:50|399.58|396.78|399.66|396.86|399.66|396.86|399.58|396.78|0
1652751480000|2022-05-17 01:38:00|399.73|396.93|399.58|396.78|399.73|396.93|399.58|396.78|0
1652751490000|2022-05-17 01:38:10|399.51|396.71|399.73|396.93|399.73|396.93|399.51|396.71|0
1652751500000|2022-05-17 01:38:20|399.44|396.64|399.73|396.93|399.73|396.93|399.44|396.64|0
1652751510000|2022-05-17 01:38:30|399.58|396.78|399.73|396.93|399.73|396.93|399.58|396.78|0
1652751540000|2022-05-17 01:39:00|399.58|396.78|399.44|396.64|399.73|396.93|399.44|396.64|0
1652751550000|2022-05-17 01:39:10|399.58|396.78|399.44|396.64|399.58|396.78|399.44|396.64|0
1652751560000|2022-05-17 01:39:20|399.58|396.78|399.58|396.78|399.58|396.78|399.58|396.78|0
1652751570000|2022-05-17 01:39:30|399.44|396.64|399.51|396.71|399.51|396.71|399.44|396.64|0
1652751580000|2022-05-17 01:39:40|399.58|396.78|399.58|396.78|399.73|396.93|399.58|396.78|0
1652751590000|2022-05-17 01:39:50|399.51|396.71|399.58|396.78|399.58|396.78|399.51|396.71|0
1652751600000|2022-05-17 01:40:00|399.73|396.93|400.02|397.22|400.02|397.22|399.73|396.93|0
1652751610000|2022-05-17 01:40:10|399.73|396.93|399.88|397.08|399.88|397.08|399.73|396.93|0
1652751620000|2022-05-17 01:40:20|400.02|397.22|400.32|397.52|400.32|397.52|400.02|397.22|0
1652751630000|2022-05-17 01:40:30|400.46|397.66|400.61|397.81|400.61|397.81|400.46|397.66|0
1652751640000|2022-05-17 01:40:40|400.46|397.66|400.46|397.66|400.46|397.66|400.46|397.66|0
1652751650000|2022-05-17 01:40:50|400.32|397.52|400.61|397.81|400.61|397.81|400.32|397.52|0
1652751660000|2022-05-17 01:41:00|400.76|397.96|400.9|398.1|400.9|398.1|400.76|397.96|0
1652751670000|2022-05-17 01:41:10|401.05|398.25|401.2|398.4|401.2|398.4|400.98|398.18|0
1652751680000|2022-05-17 01:41:20|401.34|398.54|401.2|398.4|401.34|398.54|401.2|398.4|0
1652751690000|2022-05-17 01:41:30|401.13|398.33|401.34|398.54|401.34|398.54|401.13|398.33|0
1652751700000|2022-05-17 01:41:40|401.2|398.4|401.2|398.4|401.2|398.4|401.2|398.4|0
1652751720000|2022-05-17 01:42:00|401.34|398.54|401.2|398.4|401.34|398.54|401.2|398.4|0
1652751730000|2022-05-17 01:42:10|401.05|398.25|401.05|398.25|401.2|398.4|401.05|398.25|0
1652751740000|2022-05-17 01:42:20|401.2|398.4|400.9|398.1|401.2|398.4|400.9|398.1|0
1652751750000|2022-05-17 01:42:30|401.2|398.4|401.34|398.54|401.34|398.54|401.2|398.4|0
1652751760000|2022-05-17 01:42:40|401.13|398.33|401.2|398.4|401.2|398.4|401.13|398.33|0
1652751770000|2022-05-17 01:42:50|401.27|398.47|401.49|398.69|401.64|398.84|401.27|398.47|0
1652751780000|2022-05-17 01:43:00|401.34|398.54|401.49|398.69|401.64|398.84|401.34|398.54|0
1652751790000|2022-05-17 01:43:10|401.57|398.77|401.64|398.84|401.64|398.84|401.49|398.69|0
1652751800000|2022-05-17 01:43:20|401.34|398.54|401.34|398.54|401.49|398.69|401.34|398.54|0
1652751810000|2022-05-17 01:43:30|401.49|398.69|401.57|398.77|401.57|398.77|401.49|398.69|0
1652751820000|2022-05-17 01:43:40|401.64|398.84|401.64|398.84|401.71|398.91|401.64|398.84|0
1652751830000|2022-05-17 01:43:50|401.49|398.69|401.49|398.69|401.49|398.69|401.49|398.69|0
1652751840000|2022-05-17 01:44:00|401.57|398.77|401.2|398.4|401.57|398.77|401.2|398.4|0
1652751850000|2022-05-17 01:44:10|401.05|398.25|401.27|398.47|401.34|398.54|401.05|398.25|0
1652751860000|2022-05-17 01:44:20|401.2|398.4|401.2|398.4|401.34|398.54|401.2|398.4|0
1652751870000|2022-05-17 01:44:30|401.05|398.25|401.34|398.54|401.34|398.54|401.05|398.25|0
1652751880000|2022-05-17 01:44:40|401.42|398.62|401.34|398.54|401.42|398.62|401.34|398.54|0
1652751890000|2022-05-17 01:44:50|401.49|398.69|401.27|398.47|401.49|398.69|401.27|398.47|0
1652751900000|2022-05-17 01:45:00|401.05|398.25|400.75|397.95|401.05|398.25|400.75|397.95|0
1652751910000|2022-05-17 01:45:10|401.05|398.25|400.9|398.1|401.05|398.25|400.9|398.1|0
1652751920000|2022-05-17 01:45:20|400.68|397.88|400.9|398.1|400.9|398.1|400.68|397.88|0
1652751930000|2022-05-17 01:45:30|400.75|397.95|400.31|397.51|400.75|397.95|400.31|397.51|0
1652751940000|2022-05-17 01:45:40|400.17|397.37|400.39|397.59|400.39|397.59|400.17|397.37|0
1652751950000|2022-05-17 01:45:50|400.31|397.51|400.31|397.51|400.31|397.51|400.17|397.37|0
1652751960000|2022-05-17 01:46:00|400.46|397.66|400.39|397.59|400.61|397.81|400.39|397.59|0
1652751970000|2022-05-17 01:46:10|400.46|397.66|400.61|397.81|400.61|397.81|400.46|397.66|0
1652751980000|2022-05-17 01:46:20|400.68|397.88|400.61|397.81|400.68|397.88|400.61|397.81|0
1652751990000|2022-05-17 01:46:30|400.46|397.66|400.46|397.66|400.46|397.66|400.46|397.66|0
1652752000000|2022-05-17 01:46:40|400.31|397.51|400.39|397.59|400.46|397.66|400.31|397.51|0
1652752010000|2022-05-17 01:46:50|400.31|397.51|400.46|397.66|400.46|397.66|400.17|397.37|0
1652752020000|2022-05-17 01:47:00|400.31|397.51|400.31|397.51|400.31|397.51|400.31|397.51|0
1652752030000|2022-05-17 01:47:10|400.46|397.66|400.61|397.81|400.61|397.81|400.46|397.66|0
1652752040000|2022-05-17 01:47:20|400.68|397.88|400.46|397.66|400.68|397.88|400.46|397.66|0
1652752060000|2022-05-17 01:47:40|400.61|397.81|400.61|397.81|400.61|397.81|400.61|397.81|0
1652752070000|2022-05-17 01:47:50|400.75|397.95|400.61|397.81|400.75|397.95|400.61|397.81|0
1652752090000|2022-05-17 01:48:10|400.46|397.66|400.46|397.66|400.46|397.66|400.31|397.51|0
1652752110000|2022-05-17 01:48:30|400.24|397.44|400.17|397.37|400.24|397.44|400.17|397.37|0
1652752120000|2022-05-17 01:48:40|400.31|397.51|400.02|397.22|400.31|397.51|400.02|397.22|0
1652752130000|2022-05-17 01:48:50|400.17|397.37|399.95|397.15|400.17|397.37|399.95|397.15|0
1652752140000|2022-05-17 01:49:00|400.02|397.22|400.09|397.29|400.09|397.29|399.87|397.07|0
1652752150000|2022-05-17 01:49:10|400.02|397.22|400.02|397.22|400.02|397.22|399.87|397.07|0
1652752170000|2022-05-17 01:49:30|400.16|397.36|400.31|397.51|400.39|397.59|400.16|397.36|0
1652752180000|2022-05-17 01:49:40|400.16|397.36|400.02|397.22|400.16|397.36|400.02|397.22|0
1652752190000|2022-05-17 01:49:50|399.72|396.92|399.72|396.92|399.72|396.92|399.72|396.92|0
1652752200000|2022-05-17 01:50:00|399.65|396.85|399.8|397|399.95|397.15|399.65|396.85|0
1652752210000|2022-05-17 01:50:10|399.72|396.92|399.87|397.07|399.95|397.15|399.72|396.92|0
1652752220000|2022-05-17 01:50:20|400.02|397.22|400.02|397.22|400.09|397.29|400.02|397.22|0
1652752230000|2022-05-17 01:50:30|400.09|397.29|400.09|397.29|400.16|397.36|400.09|397.29|0
1652752240000|2022-05-17 01:50:40|400.16|397.36|400.16|397.36|400.16|397.36|400.16|397.36|0
1652752250000|2022-05-17 01:50:50|400.31|397.51|400.16|397.36|400.31|397.51|400.16|397.36|0
1652752260000|2022-05-17 01:51:00|400.02|397.22|400.09|397.29|400.09|397.29|400.02|397.22|0
1652752270000|2022-05-17 01:51:10|400.02|397.22|400.09|397.29|400.09|397.29|400.02|397.22|0
1652752280000|2022-05-17 01:51:20|400.02|397.22|399.87|397.07|400.02|397.22|399.87|397.07|0
1652752290000|2022-05-17 01:51:30|399.58|396.78|399.43|396.63|399.72|396.92|399.43|396.63|0
1652752300000|2022-05-17 01:51:40|399.51|396.71|399.43|396.63|399.51|396.71|399.43|396.63|0
1652752310000|2022-05-17 01:51:50|399.58|396.78|399.58|396.78|399.58|396.78|399.58|396.78|0
1652752320000|2022-05-17 01:52:00|399.51|396.71|399.58|396.78|399.58|396.78|399.43|396.63|0
1652752330000|2022-05-17 01:52:10|399.72|396.92|399.72|396.92|399.87|397.07|399.72|396.92|0
1652752340000|2022-05-17 01:52:20|399.87|397.07|399.87|397.07|399.95|397.15|399.87|397.07|0
1652752350000|2022-05-17 01:52:30|399.72|396.92|399.72|396.92|399.72|396.92|399.72|396.92|0
1652752360000|2022-05-17 01:52:40|399.87|397.07|400.02|397.22|400.02|397.22|399.87|397.07|0
1652752370000|2022-05-17 01:52:50|399.87|397.07|399.87|397.07|399.87|397.07|399.87|397.07|0
1652752380000|2022-05-17 01:53:00|399.58|396.78|399.8|397|399.8|397|399.58|396.78|0
1652752390000|2022-05-17 01:53:10|399.72|396.92|399.72|396.92|399.87|397.07|399.72|396.92|0
1652752400000|2022-05-17 01:53:20|399.8|397|399.72|396.92|399.87|397.07|399.72|396.92|0
1652752410000|2022-05-17 01:53:30|399.87|397.07|399.72|396.92|399.87|397.07|399.72|396.92|0
1652752420000|2022-05-17 01:53:40|399.87|397.07|399.87|397.07|399.87|397.07|399.87|397.07|0
1652752430000|2022-05-17 01:53:50|399.58|396.78|399.43|396.63|399.58|396.78|399.43|396.63|0
1652752440000|2022-05-17 01:54:00|399.58|396.78|399.58|396.78|399.65|396.85|399.58|396.78|0
1652752450000|2022-05-17 01:54:10|399.43|396.63|398.84|396.04|399.43|396.63|398.84|396.04|0
1652752460000|2022-05-17 01:54:20|398.7|395.9|398.55|395.75|398.7|395.9|398.55|395.75|0
1652752470000|2022-05-17 01:54:30|398.7|395.9|398.7|395.9|398.7|395.9|398.7|395.9|0
1652752480000|2022-05-17 01:54:40|398.77|395.97|398.99|396.19|398.99|396.19|398.7|395.9|0
1652752490000|2022-05-17 01:54:50|399.06|396.26|398.99|396.19|399.14|396.34|398.99|396.19|0
1652752500000|2022-05-17 01:55:00|398.84|396.04|398.55|395.75|398.84|396.04|398.55|395.75|0
1652752510000|2022-05-17 01:55:10|398.48|395.68|398.55|395.75|398.55|395.75|398.48|395.68|0
1652752520000|2022-05-17 01:55:20|398.7|395.9|398.7|395.9|398.7|395.9|398.55|395.75|0
1652752530000|2022-05-17 01:55:30|398.84|396.04|398.99|396.19|398.99|396.19|398.84|396.04|0
1652752540000|2022-05-17 01:55:40|398.84|396.04|398.77|395.97|398.84|396.04|398.7|395.9|0
1652752550000|2022-05-17 01:55:50|398.7|395.9|398.84|396.04|398.84|396.04|398.7|395.9|0
1652752560000|2022-05-17 01:56:00|398.7|395.9|398.4|395.6|398.7|395.9|398.4|395.6|0
1652752570000|2022-05-17 01:56:10|398.26|395.46|398.84|396.04|398.84|396.04|398.26|395.46|0
1652752580000|2022-05-17 01:56:20|398.77|395.97|398.92|396.12|398.99|396.19|398.77|395.97|0
1652752590000|2022-05-17 01:56:30|398.99|396.19|399.21|396.41|399.28|396.48|398.99|396.19|0
1652752600000|2022-05-17 01:56:40|399.13|396.33|399.28|396.48|399.28|396.48|399.13|396.33|0
1652752610000|2022-05-17 01:56:50|399.13|396.33|399.28|396.48|399.28|396.48|399.13|396.33|0
1652752620000|2022-05-17 01:57:00|399.06|396.26|399.13|396.33|399.21|396.41|399.06|396.26|0
1652752630000|2022-05-17 01:57:10|399.06|396.26|399.13|396.33|399.13|396.33|399.06|396.26|0
1652752640000|2022-05-17 01:57:20|398.99|396.19|398.99|396.19|398.99|396.19|398.92|396.12|0
1652752650000|2022-05-17 01:57:30|398.84|396.04|398.84|396.04|398.84|396.04|398.84|396.04|0
1652752660000|2022-05-17 01:57:40|398.99|396.19|398.99|396.19|398.99|396.19|398.99|396.19|0
1652752670000|2022-05-17 01:57:50|398.69|395.89|398.69|395.89|398.69|395.89|398.69|395.89|0
1652752680000|2022-05-17 01:58:00|398.62|395.82|398.62|395.82|398.69|395.89|398.62|395.82|0
1652752690000|2022-05-17 01:58:10|398.84|396.04|398.77|395.97|398.84|396.04|398.77|395.97|0
1652752700000|2022-05-17 01:58:20|398.84|396.04|399.13|396.33|399.28|396.48|398.84|396.04|0
1652752710000|2022-05-17 01:58:30|398.99|396.19|399.13|396.33|399.13|396.33|398.84|396.04|0
1652752720000|2022-05-17 01:58:40|398.99|396.19|398.92|396.12|398.99|396.19|398.92|396.12|0
1652752730000|2022-05-17 01:58:50|398.84|396.04|399.13|396.33|399.13|396.33|398.84|396.04|0
1652752740000|2022-05-17 01:59:00|398.99|396.19|398.84|396.04|398.99|396.19|398.84|396.04|0
1652752750000|2022-05-17 01:59:10|398.77|395.97|398.77|395.97|398.77|395.97|398.55|395.75|0
1652752760000|2022-05-17 01:59:20|398.84|396.04|398.84|396.04|398.84|396.04|398.84|396.04|0
1652752770000|2022-05-17 01:59:30|398.99|396.19|398.84|396.04|398.99|396.19|398.84|396.04|0
1652752780000|2022-05-17 01:59:40|399.06|396.26|399.13|396.33|399.13|396.33|399.06|396.26|0
1652752790000|2022-05-17 01:59:50|398.99|396.19|398.99|396.19|399.13|396.33|398.99|396.19|0
1652752800000|2022-05-17 02:00:00|398.84|396.04|398.99|396.19|398.99|396.19|398.84|396.04|0
1652752810000|2022-05-17 02:00:10|398.84|396.04|398.84|396.04|398.84|396.04|398.84|396.04|0
1652752820000|2022-05-17 02:00:20|398.99|396.19|398.99|396.19|398.99|396.19|398.92|396.12|0
1652752830000|2022-05-17 02:00:30|398.84|396.04|398.84|396.04|398.84|396.04|398.84|396.04|0
1652752840000|2022-05-17 02:00:40|398.99|396.19|398.77|395.97|398.99|396.19|398.77|395.97|0
1652752850000|2022-05-17 02:00:50|398.84|396.04|398.99|396.19|398.99|396.19|398.84|396.04|0
1652752860000|2022-05-17 02:01:00|399.13|396.33|399.13|396.33|399.28|396.48|399.13|396.33|0
1652752870000|2022-05-17 02:01:10|398.99|396.19|399.13|396.33|399.13|396.33|398.99|396.19|0
1652752880000|2022-05-17 02:01:20|399.28|396.48|399.28|396.48|399.28|396.48|399.28|396.48|0
1652752900000|2022-05-17 02:01:40|399.36|396.56|399.28|396.48|399.43|396.63|399.28|396.48|0
1652752910000|2022-05-17 02:01:50|399.43|396.63|399.43|396.63|399.5|396.7|399.43|396.63|0
1652752920000|2022-05-17 02:02:00|399.57|396.77|399.43|396.63|399.57|396.77|399.43|396.63|0
1652752930000|2022-05-17 02:02:10|399.5|396.7|399.43|396.63|399.57|396.77|399.43|396.63|0
1652752940000|2022-05-17 02:02:20|399.28|396.48|399.43|396.63|399.43|396.63|399.28|396.48|0
1652752950000|2022-05-17 02:02:30|399.57|396.77|399.72|396.92|399.72|396.92|399.57|396.77|0
1652752970000|2022-05-17 02:02:50|399.65|396.85|399.57|396.77|399.65|396.85|399.57|396.77|0
1652752980000|2022-05-17 02:03:00|399.72|396.92|400.01|397.21|400.01|397.21|399.72|396.92|0
1652753000000|2022-05-17 02:03:20|400.31|397.51|400.24|397.44|400.31|397.51|400.24|397.44|0
1652753010000|2022-05-17 02:03:30|400.31|397.51|400.24|397.44|400.31|397.51|400.24|397.44|0
1652753020000|2022-05-17 02:03:40|400.31|397.51|400.16|397.36|400.31|397.51|400.16|397.36|0
1652753040000|2022-05-17 02:04:00|400.23|397.43|400.01|397.21|400.23|397.43|400.01|397.21|0
1652753060000|2022-05-17 02:04:20|400.09|397.29|400.01|397.21|400.09|397.29|400.01|397.21|0
1652753070000|2022-05-17 02:04:30|399.94|397.14|399.72|396.92|399.94|397.14|399.72|396.92|0
1652753080000|2022-05-17 02:04:40|399.65|396.85|399.65|396.85|399.72|396.92|399.65|396.85|0
1652753090000|2022-05-17 02:04:50|399.72|396.92|399.72|396.92|399.72|396.92|399.65|396.85|0
1652753100000|2022-05-17 02:05:00|399.86|397.06|399.72|396.92|399.86|397.06|399.72|396.92|0
1652753110000|2022-05-17 02:05:10|399.57|396.77|399.57|396.77|399.57|396.77|399.57|396.77|0
1652753120000|2022-05-17 02:05:20|399.72|396.92|399.57|396.77|399.72|396.92|399.57|396.77|0
1652753130000|2022-05-17 02:05:30|399.65|396.85|399.65|396.85|399.72|396.92|399.65|396.85|0
1652753140000|2022-05-17 02:05:40|399.79|396.99|400.01|397.21|400.01|397.21|399.79|396.99|0
1652753150000|2022-05-17 02:05:50|399.94|397.14|400.01|397.21|400.01|397.21|399.94|397.14|0
1652753160000|2022-05-17 02:06:00|399.94|397.14|399.57|396.77|399.94|397.14|399.57|396.77|0
1652753170000|2022-05-17 02:06:10|399.42|396.62|399.5|396.7|399.57|396.77|399.42|396.62|0
1652753180000|2022-05-17 02:06:20|399.42|396.62|399.35|396.55|399.42|396.62|399.28|396.48|0
1652753190000|2022-05-17 02:06:30|399.42|396.62|399.28|396.48|399.42|396.62|399.28|396.48|0
1652753200000|2022-05-17 02:06:40|399.42|396.62|399.42|396.62|399.42|396.62|399.28|396.48|0
1652753210000|2022-05-17 02:06:50|399.57|396.77|399.57|396.77|399.57|396.77|399.57|396.77|0
1652753220000|2022-05-17 02:07:00|399.72|396.92|399.72|396.92|399.72|396.92|399.72|396.92|0
1652753230000|2022-05-17 02:07:10|399.86|397.06|399.86|397.06|399.86|397.06|399.86|397.06|0
1652753240000|2022-05-17 02:07:20|399.79|396.99|399.79|396.99|399.79|396.99|399.72|396.92|0
1652753250000|2022-05-17 02:07:30|399.86|397.06|399.72|396.92|399.86|397.06|399.72|396.92|0
1652753260000|2022-05-17 02:07:40|399.86|397.06|399.86|397.06|399.86|397.06|399.86|397.06|0
1652753270000|2022-05-17 02:07:50|399.79|396.99|399.86|397.06|399.86|397.06|399.79|396.99|0
1652753280000|2022-05-17 02:08:00|400.01|397.21|400.01|397.21|400.09|397.29|400.01|397.21|0
1652753290000|2022-05-17 02:08:10|399.86|397.06|400.01|397.21|400.01|397.21|399.86|397.06|0
1652753300000|2022-05-17 02:08:20|399.94|397.14|400.01|397.21|400.01|397.21|399.86|397.06|0
1652753310000|2022-05-17 02:08:30|399.94|397.14|399.94|397.14|400.01|397.21|399.86|397.06|0
1652753320000|2022-05-17 02:08:40|400.01|397.21|400.01|397.21|400.09|397.29|400.01|397.21|0
1652753340000|2022-05-17 02:09:00|399.86|397.06|400.01|397.21|400.01|397.21|399.86|397.06|0
1652753350000|2022-05-17 02:09:10|399.86|397.06|400.3|397.5|400.3|397.5|399.72|396.92|0
1652753360000|2022-05-17 02:09:20|400.16|397.36|400.16|397.36|400.16|397.36|400.16|397.36|0
1652753370000|2022-05-17 02:09:30|400.01|397.21|399.79|396.99|400.01|397.21|399.79|396.99|0
1652753380000|2022-05-17 02:09:40|399.86|397.06|400.01|397.21|400.01|397.21|399.79|396.99|0
1652753390000|2022-05-17 02:09:50|399.86|397.06|399.86|397.06|399.86|397.06|399.86|397.06|0
1652753400000|2022-05-17 02:10:00|399.79|396.99|399.86|397.06|399.86|397.06|399.79|396.99|0
1652753410000|2022-05-17 02:10:10|399.94|397.14|399.94|397.14|400.01|397.21|399.94|397.14|0
1652753420000|2022-05-17 02:10:20|400.01|397.21|400.01|397.21|400.01|397.21|400.01|397.21|0
1652753440000|2022-05-17 02:10:40|399.86|397.06|399.86|397.06|399.86|397.06|399.86|397.06|0
1652753460000|2022-05-17 02:11:00|399.72|396.92|399.72|396.92|399.72|396.92|399.72|396.92|0
1652753470000|2022-05-17 02:11:10|399.57|396.77|399.57|396.77|399.72|396.92|399.57|396.77|0
1652753480000|2022-05-17 02:11:20|399.64|396.84|399.86|397.06|399.86|397.06|399.64|396.84|0
1652753490000|2022-05-17 02:11:30|399.94|397.14|399.94|397.14|399.94|397.14|399.94|397.14|0
1652753500000|2022-05-17 02:11:40|399.86|397.06|399.86|397.06|399.94|397.14|399.86|397.06|0
1652753510000|2022-05-17 02:11:50|399.94|397.14|399.86|397.06|400.01|397.21|399.86|397.06|0
1652753520000|2022-05-17 02:12:00|399.94|397.14|399.86|397.06|400.01|397.21|399.86|397.06|0
1652753530000|2022-05-17 02:12:10|400.01|397.21|400.01|397.21|400.01|397.21|400.01|397.21|0
1652753550000|2022-05-17 02:12:30|399.86|397.06|399.86|397.06|399.86|397.06|399.86|397.06|0
1652753580000|2022-05-17 02:13:00|400.01|397.21|399.94|397.14|400.01|397.21|399.94|397.14|0
1652753590000|2022-05-17 02:13:10|399.86|397.06|400.01|397.21|400.01|397.21|399.86|397.06|0
1652753600000|2022-05-17 02:13:20|399.94|397.14|400.01|397.21|400.01|397.21|399.94|397.14|0
1652753610000|2022-05-17 02:13:30|399.94|397.14|399.86|397.06|399.94|397.14|399.86|397.06|0
1652753630000|2022-05-17 02:13:50|399.94|397.14|400.01|397.21|400.01|397.21|399.94|397.14|0
1652753640000|2022-05-17 02:14:00|400.08|397.28|400.15|397.35|400.15|397.35|400.08|397.28|0
1652753660000|2022-05-17 02:14:20|400.3|397.5|400.45|397.65|400.45|397.65|400.3|397.5|0
1652753670000|2022-05-17 02:14:30|400.38|397.58|400.59|397.79|400.59|397.79|400.38|397.58|0
1652753680000|2022-05-17 02:14:40|400.45|397.65|400.52|397.72|400.52|397.72|400.45|397.65|0
1652753690000|2022-05-17 02:14:50|400.45|397.65|400.3|397.5|400.59|397.79|400.3|397.5|0
1652753700000|2022-05-17 02:15:00|400.59|397.79|400.45|397.65|400.59|397.79|400.38|397.58|0
1652753710000|2022-05-17 02:15:10|400.52|397.72|400.59|397.79|400.59|397.79|400.45|397.65|0
1652753740000|2022-05-17 02:15:40|400.45|397.65|400.52|397.72|400.52|397.72|400.45|397.65|0
1652753750000|2022-05-17 02:15:50|400.59|397.79|400.59|397.79|400.59|397.79|400.59|397.79|0
1652753760000|2022-05-17 02:16:00|400.74|397.94|401.62|398.82|401.62|398.82|400.59|397.79|0
1652753770000|2022-05-17 02:16:10|401.48|398.68|401.18|398.38|401.48|398.68|401.18|398.38|0
1652753780000|2022-05-17 02:16:20|401.04|398.24|401.04|398.24|401.04|398.24|401.04|398.24|0
1652753800000|2022-05-17 02:16:40|401.03|398.23|401.18|398.38|401.18|398.38|401.03|398.23|0
1652753810000|2022-05-17 02:16:50|401.26|398.46|401.03|398.23|401.33|398.53|401.03|398.23|0
1652753820000|2022-05-17 02:17:00|400.96|398.16|401.03|398.23|401.18|398.38|400.96|398.16|0
1652753830000|2022-05-17 02:17:10|401.11|398.31|401.03|398.23|401.11|398.31|401.03|398.23|0
1652753840000|2022-05-17 02:17:20|401.18|398.38|401.18|398.38|401.18|398.38|401.18|398.38|0
1652753850000|2022-05-17 02:17:30|401.11|398.31|401.11|398.31|401.11|398.31|401.11|398.31|0
1652753860000|2022-05-17 02:17:40|400.89|398.09|401.26|398.46|401.26|398.46|400.89|398.09|0
1652753870000|2022-05-17 02:17:50|401.18|398.38|401.26|398.46|401.26|398.46|401.03|398.23|0
1652753880000|2022-05-17 02:18:00|401.18|398.38|401.18|398.38|401.33|398.53|401.18|398.38|0
1652753890000|2022-05-17 02:18:10|401.33|398.53|401.33|398.53|401.33|398.53|401.33|398.53|0
1652753900000|2022-05-17 02:18:20|401.18|398.38|401.18|398.38|401.18|398.38|401.18|398.38|0
1652753910000|2022-05-17 02:18:30|401.33|398.53|401.48|398.68|401.48|398.68|401.33|398.53|0
1652753920000|2022-05-17 02:18:40|401.62|398.82|401.92|399.12|401.92|399.12|401.62|398.82|0
1652753930000|2022-05-17 02:18:50|402.06|399.26|401.92|399.12|402.06|399.26|401.92|399.12|0
1652753940000|2022-05-17 02:19:00|402.21|399.41|402.21|399.41|402.21|399.41|402.21|399.41|0
1652753970000|2022-05-17 02:19:30|402.06|399.26|402.06|399.26|402.06|399.26|401.92|399.12|0
1652753980000|2022-05-17 02:19:40|401.92|399.12|401.92|399.12|401.92|399.12|401.92|399.12|0
1652753990000|2022-05-17 02:19:50|402.21|399.41|402.06|399.26|402.21|399.41|402.06|399.26|0
1652754000000|2022-05-17 02:20:00|402.21|399.41|402.21|399.41|402.29|399.49|402.21|399.41|0
1652754020000|2022-05-17 02:20:20|402.14|399.34|402.21|399.41|402.21|399.41|402.14|399.34|0
1652754030000|2022-05-17 02:20:30|402.06|399.26|402.06|399.26|402.06|399.26|402.06|399.26|0
1652754050000|2022-05-17 02:20:50|401.99|399.19|401.92|399.12|401.99|399.19|401.92|399.12|0
1652754070000|2022-05-17 02:21:10|402.21|399.41|402.21|399.41|402.21|399.41|402.06|399.26|0
1652754080000|2022-05-17 02:21:20|402.36|399.56|402.21|399.41|402.36|399.56|402.21|399.41|0
1652754090000|2022-05-17 02:21:30|402.29|399.49|402.36|399.56|402.36|399.56|402.21|399.41|0
1652754100000|2022-05-17 02:21:40|402.65|399.85|402.51|399.71|402.65|399.85|402.51|399.71|0
1652754110000|2022-05-17 02:21:50|402.36|399.56|402.36|399.56|402.36|399.56|402.36|399.56|0
1652754120000|2022-05-17 02:22:00|402.43|399.63|402.36|399.56|402.43|399.63|402.29|399.49|0
1652754130000|2022-05-17 02:22:10|402.65|399.85|402.65|399.85|402.65|399.85|402.65|399.85|0
1652754140000|2022-05-17 02:22:20|402.51|399.71|403.24|400.44|403.24|400.44|402.51|399.71|0
1652754150000|2022-05-17 02:22:30|403.39|400.59|403.1|400.3|403.39|400.59|403.1|400.3|0
1652754160000|2022-05-17 02:22:40|402.95|400.15|403.1|400.3|403.1|400.3|402.95|400.15|0
1652754170000|2022-05-17 02:22:50|403.24|400.44|403.54|400.74|403.54|400.74|403.24|400.44|0
1652754180000|2022-05-17 02:23:00|403.39|400.59|403.39|400.59|403.39|400.59|403.24|400.44|0
1652754200000|2022-05-17 02:23:20|403.54|400.74|403.54|400.74|403.54|400.74|403.39|400.59|0
1652754210000|2022-05-17 02:23:30|403.47|400.67|403.54|400.74|403.54|400.74|403.47|400.67|0
1652754220000|2022-05-17 02:23:40|403.69|400.89|403.39|400.59|403.69|400.89|403.39|400.59|0
1652754230000|2022-05-17 02:23:50|403.54|400.74|403.69|400.89|403.69|400.89|403.54|400.74|0
1652754250000|2022-05-17 02:24:10|403.54|400.74|403.47|400.67|403.54|400.74|403.47|400.67|0
1652754260000|2022-05-17 02:24:20|403.54|400.74|403.54|400.74|403.54|400.74|403.54|400.74|0
1652754270000|2022-05-17 02:24:30|403.47|400.67|403.39|400.59|403.54|400.74|403.39|400.59|0
1652754280000|2022-05-17 02:24:40|403.54|400.74|403.39|400.59|403.54|400.74|403.39|400.59|0
1652754290000|2022-05-17 02:24:50|403.54|400.74|403.54|400.74|403.54|400.74|403.54|400.74|0
1652754300000|2022-05-17 02:25:00|403.39|400.59|403.39|400.59|403.39|400.59|403.39|400.59|0
1652754310000|2022-05-17 02:25:10|403.54|400.74|403.39|400.59|403.54|400.74|403.39|400.59|0
1652754340000|2022-05-17 02:25:40|403.54|400.74|403.39|400.59|403.54|400.74|403.39|400.59|0
1652754360000|2022-05-17 02:26:00|403.54|400.74|403.39|400.59|403.54|400.74|403.39|400.59|0
1652754370000|2022-05-17 02:26:10|403.54|400.74|403.39|400.59|403.68|400.88|403.39|400.59|0
1652754380000|2022-05-17 02:26:20|403.54|400.74|403.39|400.59|403.54|400.74|403.39|400.59|0
1652754420000|2022-05-17 02:27:00|403.24|400.44|403.24|400.44|403.32|400.52|403.24|400.44|0
1652754450000|2022-05-17 02:27:30|403.32|400.52|402.95|400.15|403.32|400.52|402.95|400.15|0
1652754460000|2022-05-17 02:27:40|403.02|400.22|403.09|400.29|403.09|400.29|403.02|400.22|0
1652754470000|2022-05-17 02:27:50|403.17|400.37|403.17|400.37|403.17|400.37|403.17|400.37|0
1652754480000|2022-05-17 02:28:00|403.09|400.29|403.02|400.22|403.09|400.29|403.02|400.22|0
1652754490000|2022-05-17 02:28:10|402.95|400.15|402.95|400.15|402.95|400.15|402.95|400.15|0
1652754500000|2022-05-17 02:28:20|403.09|400.29|402.95|400.15|403.09|400.29|402.95|400.15|0
1652754510000|2022-05-17 02:28:30|403.02|400.22|403.09|400.29|403.09|400.29|403.02|400.22|0
1652754520000|2022-05-17 02:28:40|403.02|400.22|403.39|400.59|403.39|400.59|403.02|400.22|0
1652754530000|2022-05-17 02:28:50|403.46|400.66|403.54|400.74|403.54|400.74|403.39|400.59|0
1652754540000|2022-05-17 02:29:00|403.68|400.88|403.68|400.88|403.68|400.88|403.68|400.88|0
1652754550000|2022-05-17 02:29:10|403.54|400.74|403.68|400.88|403.68|400.88|403.54|400.74|0
1652754570000|2022-05-17 02:29:30|404.27|401.47|404.27|401.47|404.27|401.47|404.27|401.47|0
1652754580000|2022-05-17 02:29:40|404.2|401.4|404.42|401.62|404.42|401.62|404.2|401.4|0
1652754590000|2022-05-17 02:29:50|404.57|401.77|404.06|401.26|404.57|401.77|404.06|401.26|0
1652754600000|2022-05-17 02:30:00|403.91|401.11|403.68|400.88|403.91|401.11|403.68|400.88|0
1652754610000|2022-05-17 02:30:10|403.76|400.96|403.98|401.18|403.98|401.18|403.76|400.96|0
1652754620000|2022-05-17 02:30:20|404.05|401.25|404.13|401.33|404.13|401.33|404.05|401.25|0
1652754630000|2022-05-17 02:30:30|404.2|401.4|403.83|401.03|404.2|401.4|403.83|401.03|0
1652754640000|2022-05-17 02:30:40|403.98|401.18|403.98|401.18|403.98|401.18|403.98|401.18|0
1652754650000|2022-05-17 02:30:50|403.83|401.03|403.83|401.03|403.83|401.03|403.83|401.03|0
1652754660000|2022-05-17 02:31:00|403.98|401.18|403.68|400.88|403.98|401.18|403.68|400.88|0
1652754670000|2022-05-17 02:31:10|403.83|401.03|403.76|400.96|403.83|401.03|403.76|400.96|0
1652754680000|2022-05-17 02:31:20|403.68|400.88|403.83|401.03|403.83|401.03|403.68|400.88|0
1652754690000|2022-05-17 02:31:30|403.68|400.88|403.68|400.88|403.68|400.88|403.68|400.88|0
1652754700000|2022-05-17 02:31:40|403.83|401.03|403.83|401.03|403.83|401.03|403.68|400.88|0
1652754710000|2022-05-17 02:31:50|403.91|401.11|403.91|401.11|403.91|401.11|403.91|401.11|0
1652754720000|2022-05-17 02:32:00|403.83|401.03|403.68|400.88|403.83|401.03|403.68|400.88|0
1652754730000|2022-05-17 02:32:10|403.83|401.03|403.68|400.88|403.83|401.03|403.68|400.88|0
1652754740000|2022-05-17 02:32:20|403.53|400.73|403.83|401.03|403.83|401.03|403.53|400.73|0
1652754750000|2022-05-17 02:32:30|403.76|400.96|403.83|401.03|403.83|401.03|403.76|400.96|0
1652754760000|2022-05-17 02:32:40|403.68|400.88|403.68|400.88|403.68|400.88|403.68|400.88|0
1652754770000|2022-05-17 02:32:50|403.83|401.03|404.12|401.32|404.12|401.32|403.83|401.03|0
1652754780000|2022-05-17 02:33:00|404.05|401.25|403.98|401.18|404.12|401.32|403.98|401.18|0
1652754790000|2022-05-17 02:33:10|404.05|401.25|404.12|401.32|404.12|401.32|404.05|401.25|0
1652754800000|2022-05-17 02:33:20|404.27|401.47|404.42|401.62|404.57|401.77|404.27|401.47|0
1652754810000|2022-05-17 02:33:30|404.65|401.85|404.72|401.92|404.72|401.92|404.65|401.85|0
1652754820000|2022-05-17 02:33:40|404.57|401.77|404.5|401.7|404.57|401.77|404.5|401.7|0
1652754830000|2022-05-17 02:33:50|404.42|401.62|404.72|401.92|404.72|401.92|404.42|401.62|0
1652754850000|2022-05-17 02:34:10|404.86|402.06|404.72|401.92|404.86|402.06|404.72|401.92|0
1652754860000|2022-05-17 02:34:20|404.57|401.77|404.64|401.84|404.72|401.92|404.57|401.77|0
1652754870000|2022-05-17 02:34:30|404.42|401.62|404.42|401.62|404.42|401.62|404.27|401.47|0
1652754880000|2022-05-17 02:34:40|404.35|401.55|404.27|401.47|404.35|401.55|404.27|401.47|0
1652754890000|2022-05-17 02:34:50|404.42|401.62|404.42|401.62|404.42|401.62|404.42|401.62|0
1652754900000|2022-05-17 02:35:00|404.27|401.47|404.05|401.25|404.27|401.47|404.05|401.25|0
1652754910000|2022-05-17 02:35:10|404.2|401.4|404.27|401.47|404.42|401.62|404.2|401.4|0
1652754920000|2022-05-17 02:35:20|404.2|401.4|404.12|401.32|404.2|401.4|404.12|401.32|0
1652754930000|2022-05-17 02:35:30|404.05|401.25|403.98|401.18|404.12|401.32|403.98|401.18|0
1652754950000|2022-05-17 02:35:50|404.12|401.32|403.98|401.18|404.12|401.32|403.98|401.18|0
1652754960000|2022-05-17 02:36:00|404.12|401.32|403.98|401.18|404.12|401.32|403.98|401.18|0
1652754980000|2022-05-17 02:36:20|404.12|401.32|404.12|401.32|404.12|401.32|404.12|401.32|0
1652754990000|2022-05-17 02:36:30|404.27|401.47|404.2|401.4|404.27|401.47|404.12|401.32|0
1652755000000|2022-05-17 02:36:40|404.12|401.32|404.27|401.47|404.27|401.47|404.12|401.32|0
1652755010000|2022-05-17 02:36:50|404.42|401.62|404.57|401.77|404.57|401.77|404.42|401.62|0
1652755020000|2022-05-17 02:37:00|404.71|401.91|404.42|401.62|404.71|401.91|404.42|401.62|0
1652755030000|2022-05-17 02:37:10|404.5|401.7|404.71|401.91|404.71|401.91|404.5|401.7|0
1652755040000|2022-05-17 02:37:20|404.57|401.77|404.57|401.77|404.57|401.77|404.57|401.77|0
1652755050000|2022-05-17 02:37:30|404.5|401.7|404.57|401.77|404.57|401.77|404.5|401.7|0
1652755060000|2022-05-17 02:37:40|404.71|401.91|404.71|401.91|404.71|401.91|404.71|401.91|0
1652755080000|2022-05-17 02:38:00|404.57|401.77|404.57|401.77|404.57|401.77|404.57|401.77|0
1652755090000|2022-05-17 02:38:10|404.5|401.7|404.27|401.47|404.5|401.7|404.27|401.47|0
1652755100000|2022-05-17 02:38:20|404.2|401.4|404.12|401.32|404.2|401.4|404.12|401.32|0
1652755110000|2022-05-17 02:38:30|404.27|401.47|404.27|401.47|404.27|401.47|404.27|401.47|0
1652755120000|2022-05-17 02:38:40|404.35|401.55|404.27|401.47|404.35|401.55|404.27|401.47|0
1652755160000|2022-05-17 02:39:20|404.2|401.4|404.12|401.32|404.2|401.4|404.12|401.32|0
1652755170000|2022-05-17 02:39:30|403.9|401.1|403.83|401.03|403.9|401.1|403.83|401.03|0
1652755180000|2022-05-17 02:39:40|403.9|401.1|403.97|401.17|403.97|401.17|403.9|401.1|0
1652755190000|2022-05-17 02:39:50|404.05|401.25|404.12|401.32|404.2|401.4|404.05|401.25|0
1652755200000|2022-05-17 02:40:00|404.27|401.47|404.12|401.32|404.27|401.47|404.12|401.32|0
1652755210000|2022-05-17 02:40:10|404.27|401.47|404.27|401.47|404.27|401.47|404.27|401.47|0
1652755220000|2022-05-17 02:40:20|404.2|401.4|404.2|401.4|404.27|401.47|404.2|401.4|0
1652755230000|2022-05-17 02:40:30|404.42|401.62|404.27|401.47|404.42|401.62|404.27|401.47|0
1652755240000|2022-05-17 02:40:40|404.12|401.32|404.05|401.25|404.12|401.32|404.05|401.25|0
1652755250000|2022-05-17 02:40:50|403.97|401.17|404.12|401.32|404.12|401.32|403.9|401.1|0
1652755260000|2022-05-17 02:41:00|403.97|401.17|403.97|401.17|403.97|401.17|403.97|401.17|0
1652755270000|2022-05-17 02:41:10|404.12|401.32|403.97|401.17|404.12|401.32|403.97|401.17|0
1652755280000|2022-05-17 02:41:20|404.12|401.32|404.05|401.25|404.12|401.32|404.05|401.25|0
1652755290000|2022-05-17 02:41:30|403.97|401.17|403.97|401.17|403.97|401.17|403.97|401.17|0
1652755300000|2022-05-17 02:41:40|404.12|401.32|404.05|401.25|404.12|401.32|404.05|401.25|0
1652755310000|2022-05-17 02:41:50|403.97|401.17|403.97|401.17|404.12|401.32|403.97|401.17|0
1652755320000|2022-05-17 02:42:00|404.12|401.32|404.12|401.32|404.12|401.32|404.12|401.32|0
1652755330000|2022-05-17 02:42:10|404.05|401.25|404.12|401.32|404.12|401.32|404.05|401.25|0
1652755340000|2022-05-17 02:42:20|403.97|401.17|403.83|401.03|403.97|401.17|403.83|401.03|0
1652755350000|2022-05-17 02:42:30|403.38|400.58|403.53|400.73|403.53|400.73|403.38|400.58|0
1652755360000|2022-05-17 02:42:40|403.46|400.66|403.53|400.73|403.53|400.73|403.46|400.66|0
1652755380000|2022-05-17 02:43:00|403.68|400.88|403.82|401.02|403.82|401.02|403.61|400.81|0
1652755390000|2022-05-17 02:43:10|403.97|401.17|403.82|401.02|403.97|401.17|403.82|401.02|0
1652755400000|2022-05-17 02:43:20|403.68|400.88|403.61|400.81|403.68|400.88|403.53|400.73|0
1652755410000|2022-05-17 02:43:30|403.53|400.73|403.53|400.73|403.53|400.73|403.53|400.73|0
1652755420000|2022-05-17 02:43:40|403.68|400.88|403.75|400.95|403.75|400.95|403.68|400.88|0
1652755430000|2022-05-17 02:43:50|403.82|401.02|403.75|400.95|403.82|401.02|403.75|400.95|0
1652755440000|2022-05-17 02:44:00|403.68|400.88|403.53|400.73|403.68|400.88|403.46|400.66|0
1652755450000|2022-05-17 02:44:10|403.38|400.58|403.38|400.58|403.38|400.58|403.38|400.58|0
1652755460000|2022-05-17 02:44:20|403.23|400.43|403.09|400.29|403.23|400.43|403.09|400.29|0
1652755470000|2022-05-17 02:44:30|403.16|400.36|403.09|400.29|403.16|400.36|403.09|400.29|0
1652755480000|2022-05-17 02:44:40|402.94|400.14|403.23|400.43|403.23|400.43|402.94|400.14|0
1652755490000|2022-05-17 02:44:50|403.16|400.36|403.23|400.43|403.23|400.43|403.16|400.36|0
1652755500000|2022-05-17 02:45:00|403.31|400.51|403.16|400.36|403.31|400.51|403.16|400.36|0
1652755510000|2022-05-17 02:45:10|403.09|400.29|403.38|400.58|403.38|400.58|403.09|400.29|0
1652755520000|2022-05-17 02:45:20|403.46|400.66|403.53|400.73|403.53|400.73|403.46|400.66|0
1652755530000|2022-05-17 02:45:30|403.46|400.66|403.61|400.81|403.68|400.88|403.46|400.66|0
1652755540000|2022-05-17 02:45:40|403.68|400.88|404.12|401.32|404.12|401.32|403.68|400.88|0
1652755550000|2022-05-17 02:45:50|403.97|401.17|403.82|401.02|404.12|401.32|403.82|401.02|0
1652755560000|2022-05-17 02:46:00|403.68|400.88|403.97|401.17|403.97|401.17|403.68|400.88|0
1652755570000|2022-05-17 02:46:10|403.9|401.1|403.97|401.17|403.97|401.17|403.9|401.1|0
1652755580000|2022-05-17 02:46:20|403.82|401.02|403.82|401.02|403.82|401.02|403.82|401.02|0
1652755590000|2022-05-17 02:46:30|403.68|400.88|403.08|400.28|403.68|400.88|403.08|400.28|0
1652755600000|2022-05-17 02:46:40|403.23|400.43|402.94|400.14|403.23|400.43|402.94|400.14|0
1652755610000|2022-05-17 02:46:50|403.08|400.28|403.23|400.43|403.23|400.43|403.08|400.28|0
1652755620000|2022-05-17 02:47:00|403.31|400.51|403.38|400.58|403.38|400.58|403.31|400.51|0
1652755630000|2022-05-17 02:47:10|403.53|400.73|403.53|400.73|403.6|400.8|403.53|400.73|0
1652755640000|2022-05-17 02:47:20|403.38|400.58|403.46|400.66|403.46|400.66|403.38|400.58|0
1652755650000|2022-05-17 02:47:30|403.38|400.58|403.38|400.58|403.38|400.58|403.38|400.58|0
1652755670000|2022-05-17 02:47:50|403.46|400.66|403.53|400.73|403.53|400.73|403.46|400.66|0
1652755680000|2022-05-17 02:48:00|403.6|400.8|403.6|400.8|403.6|400.8|403.6|400.8|0
1652755690000|2022-05-17 02:48:10|403.38|400.58|403.23|400.43|403.46|400.66|403.23|400.43|0
1652755700000|2022-05-17 02:48:20|403.38|400.58|403.46|400.66|403.46|400.66|403.38|400.58|0
1652755710000|2022-05-17 02:48:30|403.38|400.58|403.75|400.95|403.75|400.95|403.38|400.58|0
1652755720000|2022-05-17 02:48:40|403.82|401.02|403.75|400.95|403.82|401.02|403.75|400.95|0
1652755730000|2022-05-17 02:48:50|403.53|400.73|403.53|400.73|403.53|400.73|403.53|400.73|0
1652755740000|2022-05-17 02:49:00|403.46|400.66|403.38|400.58|403.46|400.66|403.38|400.58|0
1652755750000|2022-05-17 02:49:10|403.23|400.43|403.23|400.43|403.23|400.43|403.23|400.43|0
1652755820000|2022-05-17 02:50:20|403.38|400.58|403.53|400.73|403.53|400.73|403.38|400.58|0
1652755830000|2022-05-17 02:50:30|403.46|400.66|403.53|400.73|403.53|400.73|403.46|400.66|0
1652755840000|2022-05-17 02:50:40|403.46|400.66|403.46|400.66|403.53|400.73|403.46|400.66|0
1652755850000|2022-05-17 02:50:50|403.53|400.73|403.53|400.73|403.53|400.73|403.53|400.73|0
1652755860000|2022-05-17 02:51:00|403.6|400.8|403.6|400.8|403.6|400.8|403.53|400.73|0
1652755870000|2022-05-17 02:51:10|403.53|400.73|403.67|400.87|403.67|400.87|403.53|400.73|0
1652755880000|2022-05-17 02:51:20|403.82|401.02|403.97|401.17|403.97|401.17|403.82|401.02|0
1652755890000|2022-05-17 02:51:30|404.12|401.32|404.26|401.46|404.34|401.54|404.12|401.32|0
1652755900000|2022-05-17 02:51:40|404.41|401.61|404.26|401.46|404.41|401.61|404.26|401.46|0
1652755910000|2022-05-17 02:51:50|404.41|401.61|404.26|401.46|404.41|401.61|404.26|401.46|0
1652755920000|2022-05-17 02:52:00|404.12|401.32|404.12|401.32|404.12|401.32|404.12|401.32|0
1652755930000|2022-05-17 02:52:10|404.26|401.46|404.71|401.91|404.71|401.91|404.26|401.46|0
1652755940000|2022-05-17 02:52:20|405.15|402.35|404.86|402.06|405.15|402.35|404.86|402.06|0
1652755950000|2022-05-17 02:52:30|405|402.2|405|402.2|405|402.2|405|402.2|0
1652755960000|2022-05-17 02:52:40|405.15|402.35|405.3|402.5|405.3|402.5|405.15|402.35|0
1652755970000|2022-05-17 02:52:50|405.45|402.65|405|402.2|405.45|402.65|405|402.2|0
1652755980000|2022-05-17 02:53:00|404.71|401.91|404.56|401.76|404.71|401.91|404.56|401.76|0
1652755990000|2022-05-17 02:53:10|404.71|401.91|404.93|402.13|404.93|402.13|404.71|401.91|0
1652756000000|2022-05-17 02:53:20|405|402.2|405.3|402.5|405.3|402.5|405|402.2|0
1652756010000|2022-05-17 02:53:30|405.23|402.43|405.15|402.35|405.3|402.5|405.15|402.35|0
1652756020000|2022-05-17 02:53:40|405.3|402.5|405.15|402.35|405.3|402.5|405.15|402.35|0
1652756040000|2022-05-17 02:54:00|405|402.2|405|402.2|405|402.2|404.86|402.06|0
1652756060000|2022-05-17 02:54:20|405.15|402.35|405.15|402.35|405.15|402.35|405.15|402.35|0
1652756070000|2022-05-17 02:54:30|405.08|402.28|405|402.2|405.08|402.28|405|402.2|0
1652756080000|2022-05-17 02:54:40|404.86|402.06|405|402.2|405|402.2|404.85|402.05|0
1652756090000|2022-05-17 02:54:50|405.3|402.5|405.3|402.5|405.3|402.5|405.23|402.43|0
1652756100000|2022-05-17 02:55:00|405.15|402.35|405.23|402.43|405.23|402.43|405.15|402.35|0
1652756110000|2022-05-17 02:55:10|405.15|402.35|405.15|402.35|405.3|402.5|405.15|402.35|0
1652756120000|2022-05-17 02:55:20|405.3|402.5|405.3|402.5|405.3|402.5|405.3|402.5|0
1652756130000|2022-05-17 02:55:30|405.23|402.43|404.85|402.05|405.23|402.43|404.85|402.05|0
1652756140000|2022-05-17 02:55:40|404.71|401.91|404.71|401.91|404.71|401.91|404.71|401.91|0
1652756150000|2022-05-17 02:55:50|404.85|402.05|404.85|402.05|404.85|402.05|404.71|401.91|0
1652756160000|2022-05-17 02:56:00|404.78|401.98|404.71|401.91|404.85|402.05|404.71|401.91|0
1652756170000|2022-05-17 02:56:10|404.78|401.98|404.85|402.05|404.85|402.05|404.71|401.91|0
1652756180000|2022-05-17 02:56:20|404.71|401.91|404.85|402.05|404.85|402.05|404.71|401.91|0
1652756190000|2022-05-17 02:56:30|404.71|401.91|404.71|401.91|404.71|401.91|404.56|401.76|0
1652756200000|2022-05-17 02:56:40|404.78|401.98|404.85|402.05|404.85|402.05|404.78|401.98|0
1652756210000|2022-05-17 02:56:50|405|402.2|405|402.2|405|402.2|405|402.2|0
1652756220000|2022-05-17 02:57:00|404.85|402.05|404.85|402.05|405|402.2|404.85|402.05|0
1652756230000|2022-05-17 02:57:10|404.78|401.98|404.71|401.91|404.78|401.98|404.71|401.91|0
1652756240000|2022-05-17 02:57:20|404.85|402.05|404.85|402.05|404.85|402.05|404.78|401.98|0
1652756250000|2022-05-17 02:57:30|404.93|402.13|404.85|402.05|404.93|402.13|404.85|402.05|0
1652756260000|2022-05-17 02:57:40|404.93|402.13|404.85|402.05|405|402.2|404.85|402.05|0
1652756270000|2022-05-17 02:57:50|405|402.2|404.93|402.13|405|402.2|404.85|402.05|0
1652756280000|2022-05-17 02:58:00|404.85|402.05|405|402.2|405|402.2|404.85|402.05|0
1652756290000|2022-05-17 02:58:10|404.93|402.13|405|402.2|405|402.2|404.93|402.13|0
1652756300000|2022-05-17 02:58:20|404.85|402.05|404.85|402.05|404.85|402.05|404.85|402.05|0
1652756310000|2022-05-17 02:58:30|404.71|401.91|404.71|401.91|404.71|401.91|404.71|401.91|0
1652756320000|2022-05-17 02:58:40|404.56|401.76|404.56|401.76|404.71|401.91|404.56|401.76|0
1652756330000|2022-05-17 02:58:50|404.71|401.91|404.71|401.91|404.71|401.91|404.71|401.91|0
1652756340000|2022-05-17 02:59:00|404.78|401.98|404.85|402.05|405|402.2|404.78|401.98|0
1652756350000|2022-05-17 02:59:10|405|402.2|404.85|402.05|405|402.2|404.85|402.05|0
1652756360000|2022-05-17 02:59:20|404.71|401.91|404.85|402.05|404.85|402.05|404.71|401.91|0
1652756370000|2022-05-17 02:59:30|404.7|401.9|404.7|401.9|404.7|401.9|404.7|401.9|0
1652756380000|2022-05-17 02:59:40|404.56|401.76|404.63|401.83|404.63|401.83|404.56|401.76|0
1652756390000|2022-05-17 02:59:50|404.56|401.76|404.41|401.61|404.56|401.76|404.41|401.61|0
1652756400000|2022-05-17 03:00:00|404.11|401.31|404.11|401.31|404.11|401.31|403.97|401.17|0
1652756410000|2022-05-17 03:00:10|403.97|401.17|404.11|401.31|404.11|401.31|403.97|401.17|0
1652756420000|2022-05-17 03:00:20|403.97|401.17|403.97|401.17|403.97|401.17|403.97|401.17|0
1652756440000|2022-05-17 03:00:40|403.96|401.16|403.96|401.16|404.26|401.46|403.96|401.16|0
1652756460000|2022-05-17 03:01:00|403.82|401.02|403.67|400.87|403.82|401.02|403.67|400.87|0
1652756470000|2022-05-17 03:01:10|403.82|401.02|403.82|401.02|403.82|401.02|403.82|401.02|0
1652756480000|2022-05-17 03:01:20|403.89|401.09|404.11|401.31|404.19|401.39|403.89|401.09|0
1652756490000|2022-05-17 03:01:30|404.04|401.24|403.96|401.16|404.04|401.24|403.96|401.16|0
1652756500000|2022-05-17 03:01:40|404.11|401.31|404.26|401.46|404.26|401.46|404.11|401.31|0
1652756520000|2022-05-17 03:02:00|404.41|401.61|404.56|401.76|404.56|401.76|404.34|401.54|0
1652756530000|2022-05-17 03:02:10|404.26|401.46|404.26|401.46|404.26|401.46|404.26|401.46|0
1652756540000|2022-05-17 03:02:20|404.11|401.31|404.41|401.61|404.41|401.61|404.11|401.31|0
1652756550000|2022-05-17 03:02:30|404.56|401.76|404.7|401.9|404.7|401.9|404.56|401.76|0
1652756560000|2022-05-17 03:02:40|404.56|401.76|404.78|401.98|404.78|401.98|404.56|401.76|0
1652756570000|2022-05-17 03:02:50|404.85|402.05|404.63|401.83|404.85|402.05|404.63|401.83|0
1652756580000|2022-05-17 03:03:00|404.56|401.76|404.56|401.76|404.56|401.76|404.41|401.61|0
1652756590000|2022-05-17 03:03:10|404.41|401.61|404.41|401.61|404.48|401.68|404.41|401.61|0
1652756600000|2022-05-17 03:03:20|404.48|401.68|404.48|401.68|404.56|401.76|404.48|401.68|0
1652756610000|2022-05-17 03:03:30|404.56|401.76|404.48|401.68|404.56|401.76|404.48|401.68|0
1652756620000|2022-05-17 03:03:40|404.41|401.61|404.48|401.68|404.48|401.68|404.41|401.61|0
1652756630000|2022-05-17 03:03:50|404.56|401.76|404.56|401.76|404.56|401.76|404.56|401.76|0
1652756640000|2022-05-17 03:04:00|404.7|401.9|404.26|401.46|404.7|401.9|404.26|401.46|0
1652756650000|2022-05-17 03:04:10|404.11|401.31|404.19|401.39|404.19|401.39|404.11|401.31|0
1652756660000|2022-05-17 03:04:20|404.26|401.46|403.96|401.16|404.26|401.46|403.96|401.16|0
1652756670000|2022-05-17 03:04:30|403.89|401.09|403.96|401.16|404.04|401.24|403.89|401.09|0
1652756680000|2022-05-17 03:04:40|404.04|401.24|403.89|401.09|404.04|401.24|403.82|401.02|0
1652756690000|2022-05-17 03:04:50|403.82|401.02|403.74|400.94|403.82|401.02|403.67|400.87|0
1652756700000|2022-05-17 03:05:00|403.82|401.02|403.67|400.87|403.82|401.02|403.67|400.87|0
1652756710000|2022-05-17 03:05:10|403.52|400.72|403.45|400.65|403.52|400.72|403.37|400.57|0
1652756720000|2022-05-17 03:05:20|403.37|400.57|403.52|400.72|403.52|400.72|403.37|400.57|0
1652756730000|2022-05-17 03:05:30|403.82|401.02|403.52|400.72|403.82|401.02|403.52|400.72|0
1652756740000|2022-05-17 03:05:40|403.37|400.57|403.37|400.57|403.37|400.57|403.37|400.57|0
1652756760000|2022-05-17 03:06:00|403.3|400.5|403.37|400.57|403.37|400.57|403.3|400.5|0
1652756770000|2022-05-17 03:06:10|403.52|400.72|403.67|400.87|403.67|400.87|403.52|400.72|0
1652756780000|2022-05-17 03:06:20|403.81|401.01|403.96|401.16|403.96|401.16|403.81|401.01|0
1652756790000|2022-05-17 03:06:30|403.81|401.01|403.96|401.16|403.96|401.16|403.81|401.01|0
1652756800000|2022-05-17 03:06:40|403.81|401.01|403.67|400.87|403.81|401.01|403.67|400.87|0
1652756810000|2022-05-17 03:06:50|403.96|401.16|403.81|401.01|403.96|401.16|403.81|401.01|0
1652756820000|2022-05-17 03:07:00|403.89|401.09|403.96|401.16|403.96|401.16|403.89|401.09|0
1652756830000|2022-05-17 03:07:10|403.81|401.01|403.67|400.87|403.81|401.01|403.67|400.87|0
1652756840000|2022-05-17 03:07:20|403.74|400.94|403.74|400.94|403.74|400.94|403.74|400.94|0
1652756850000|2022-05-17 03:07:30|403.81|401.01|403.67|400.87|403.81|401.01|403.67|400.87|0
1652756860000|2022-05-17 03:07:40|403.81|401.01|403.81|401.01|403.89|401.09|403.81|401.01|0
1652756870000|2022-05-17 03:07:50|403.67|400.87|403.81|401.01|403.81|401.01|403.67|400.87|0
1652756880000|2022-05-17 03:08:00|403.74|400.94|403.67|400.87|403.74|400.94|403.67|400.87|0
1652756890000|2022-05-17 03:08:10|403.52|400.72|403.6|400.8|403.6|400.8|403.52|400.72|0
1652756900000|2022-05-17 03:08:20|403.52|400.72|403.6|400.8|403.6|400.8|403.52|400.72|0
1652756910000|2022-05-17 03:08:30|403.67|400.87|403.67|400.87|403.67|400.87|403.67|400.87|0
1652756930000|2022-05-17 03:08:50|403.81|401.01|403.67|400.87|403.81|401.01|403.67|400.87|0
1652756940000|2022-05-17 03:09:00|403.74|400.94|403.81|401.01|403.81|401.01|403.74|400.94|0
1652756950000|2022-05-17 03:09:10|403.67|400.87|403.67|400.87|403.67|400.87|403.67|400.87|0
1652756960000|2022-05-17 03:09:20|403.52|400.72|403.52|400.72|403.52|400.72|403.52|400.72|0
1652756970000|2022-05-17 03:09:30|403.67|400.87|403.67|400.87|403.67|400.87|403.67|400.87|0
1652756980000|2022-05-17 03:09:40|403.52|400.72|403.45|400.65|403.52|400.72|403.45|400.65|0
1652756990000|2022-05-17 03:09:50|403.52|400.72|403.45|400.65|403.52|400.72|403.37|400.57|0
1652757000000|2022-05-17 03:10:00|403.37|400.57|403.37|400.57|403.37|400.57|403.22|400.42|0
1652757010000|2022-05-17 03:10:10|403.22|400.42|403.22|400.42|403.22|400.42|403.22|400.42|0
1652757020000|2022-05-17 03:10:20|403.07|400.27|403.22|400.42|403.22|400.42|403.07|400.27|0
1652757030000|2022-05-17 03:10:30|403.07|400.27|403.07|400.27|403.07|400.27|403.07|400.27|0
1652757040000|2022-05-17 03:10:40|403.15|400.35|402.93|400.13|403.22|400.42|402.93|400.13|0
1652757050000|2022-05-17 03:10:50|403.07|400.27|403.07|400.27|403.22|400.42|403.07|400.27|0
1652757060000|2022-05-17 03:11:00|402.93|400.13|403.07|400.27|403.07|400.27|402.93|400.13|0
1652757080000|2022-05-17 03:11:20|403.22|400.42|403.22|400.42|403.22|400.42|403.22|400.42|0
1652757090000|2022-05-17 03:11:30|403.07|400.27|403.15|400.35|403.15|400.35|403.07|400.27|0
1652757100000|2022-05-17 03:11:40|403.22|400.42|403.22|400.42|403.22|400.42|403.22|400.42|0
1652757110000|2022-05-17 03:11:50|403.37|400.57|403.37|400.57|403.37|400.57|403.37|400.57|0
1652757130000|2022-05-17 03:12:10|403.22|400.42|403.22|400.42|403.22|400.42|403.22|400.42|0
1652757140000|2022-05-17 03:12:20|403.37|400.57|403.37|400.57|403.37|400.57|403.37|400.57|0
1652757150000|2022-05-17 03:12:30|403.52|400.72|403.45|400.65|403.52|400.72|403.45|400.65|0
1652757160000|2022-05-17 03:12:40|403.37|400.57|403.37|400.57|403.37|400.57|403.37|400.57|0
1652757170000|2022-05-17 03:12:50|403.52|400.72|403.52|400.72|403.52|400.72|403.52|400.72|0
1652757190000|2022-05-17 03:13:10|403.45|400.65|403.52|400.72|403.52|400.72|403.45|400.65|0
1652757200000|2022-05-17 03:13:20|403.59|400.79|403.66|400.86|403.66|400.86|403.59|400.79|0
1652757220000|2022-05-17 03:13:40|403.74|400.94|403.96|401.16|403.96|401.16|403.74|400.94|0
1652757230000|2022-05-17 03:13:50|404.04|401.24|403.81|401.01|404.04|401.24|403.81|401.01|0
1652757240000|2022-05-17 03:14:00|403.96|401.16|403.96|401.16|403.96|401.16|403.96|401.16|0
1652757250000|2022-05-17 03:14:10|403.81|401.01|403.81|401.01|403.81|401.01|403.81|401.01|0
1652757260000|2022-05-17 03:14:20|403.74|400.94|403.66|400.86|403.74|400.94|403.66|400.86|0
1652757270000|2022-05-17 03:14:30|403.52|400.72|403.52|400.72|403.52|400.72|403.52|400.72|0
1652757280000|2022-05-17 03:14:40|403.37|400.57|403.37|400.57|403.37|400.57|403.37|400.57|0
1652757300000|2022-05-17 03:15:00|403.22|400.42|403.22|400.42|403.22|400.42|403.22|400.42|0
1652757310000|2022-05-17 03:15:10|403.37|400.57|403.37|400.57|403.37|400.57|403.37|400.57|0
1652757320000|2022-05-17 03:15:20|403.44|400.64|403.52|400.72|403.52|400.72|403.37|400.57|0
1652757330000|2022-05-17 03:15:30|403.37|400.57|403.37|400.57|403.66|400.86|403.37|400.57|0
1652757340000|2022-05-17 03:15:40|403.59|400.79|403.66|400.86|403.66|400.86|403.59|400.79|0
1652757360000|2022-05-17 03:16:00|403.52|400.72|403.44|400.64|403.52|400.72|403.44|400.64|0
1652757370000|2022-05-17 03:16:10|403.37|400.57|403.59|400.79|403.59|400.79|403.37|400.57|0
1652757380000|2022-05-17 03:16:20|403.51|400.71|403.51|400.71|403.51|400.71|403.51|400.71|0
1652757390000|2022-05-17 03:16:30|403.37|400.57|403.37|400.57|403.37|400.57|403.37|400.57|0
1652757410000|2022-05-17 03:16:50|403.22|400.42|403.22|400.42|403.22|400.42|403.22|400.42|0
1652757420000|2022-05-17 03:17:00|403.37|400.57|403.37|400.57|403.37|400.57|403.37|400.57|0
1652757430000|2022-05-17 03:17:10|403.44|400.64|403.44|400.64|403.51|400.71|403.44|400.64|0
1652757440000|2022-05-17 03:17:20|403.51|400.71|403.51|400.71|403.51|400.71|403.51|400.71|0
1652757450000|2022-05-17 03:17:30|403.37|400.57|403.37|400.57|403.37|400.57|403.37|400.57|0
1652757460000|2022-05-17 03:17:40|403.51|400.71|403.37|400.57|403.51|400.71|403.37|400.57|0
1652757480000|2022-05-17 03:18:00|403.44|400.64|403.74|400.94|403.74|400.94|403.44|400.64|0
1652757490000|2022-05-17 03:18:10|403.66|400.86|403.81|401.01|403.81|401.01|403.66|400.86|0
1652757500000|2022-05-17 03:18:20|403.66|400.86|403.81|401.01|403.81|401.01|403.66|400.86|0
1652757520000|2022-05-17 03:18:40|403.96|401.16|404.11|401.31|404.11|401.31|403.96|401.16|0
1652757530000|2022-05-17 03:18:50|403.96|401.16|404.03|401.23|404.1|401.3|403.96|401.16|0
1652757540000|2022-05-17 03:19:00|403.89|401.09|404.1|401.3|404.1|401.3|403.89|401.09|0
1652757550000|2022-05-17 03:19:10|403.96|401.16|403.96|401.16|403.96|401.16|403.81|401.01|0
1652757560000|2022-05-17 03:19:20|404.1|401.3|404.1|401.3|404.1|401.3|404.1|401.3|0
1652757570000|2022-05-17 03:19:30|403.96|401.16|404.03|401.23|404.03|401.23|403.96|401.16|0
1652757580000|2022-05-17 03:19:40|403.96|401.16|403.89|401.09|403.96|401.16|403.81|401.01|0
1652757590000|2022-05-17 03:19:50|403.96|401.16|404.03|401.23|404.03|401.23|403.96|401.16|0
1652757600000|2022-05-17 03:20:00|403.96|401.16|403.96|401.16|403.96|401.16|403.96|401.16|0
1652757610000|2022-05-17 03:20:10|403.81|401.01|403.81|401.01|403.81|401.01|403.81|401.01|0
1652757620000|2022-05-17 03:20:20|403.89|401.09|403.89|401.09|404.03|401.23|403.89|401.09|0
1652757630000|2022-05-17 03:20:30|403.96|401.16|403.81|401.01|403.96|401.16|403.81|401.01|0
1652757640000|2022-05-17 03:20:40|403.96|401.16|404.1|401.3|404.1|401.3|403.96|401.16|0
1652757650000|2022-05-17 03:20:50|404.25|401.45|404.25|401.45|404.25|401.45|404.25|401.45|0
1652757660000|2022-05-17 03:21:00|404.18|401.38|404.1|401.3|404.18|401.38|404.1|401.3|0
1652757670000|2022-05-17 03:21:10|403.96|401.16|403.81|401.01|403.96|401.16|403.81|401.01|0
1652757690000|2022-05-17 03:21:30|403.66|400.86|403.66|400.86|403.66|400.86|403.66|400.86|0
1652757700000|2022-05-17 03:21:40|403.51|400.71|403.81|401.01|403.81|401.01|403.51|400.71|0
1652757710000|2022-05-17 03:21:50|403.66|400.86|403.66|400.86|403.66|400.86|403.66|400.86|0
1652757720000|2022-05-17 03:22:00|403.74|400.94|403.66|400.86|403.81|401.01|403.66|400.86|0
1652757730000|2022-05-17 03:22:10|403.74|400.94|403.66|400.86|403.74|400.94|403.66|400.86|0
1652757750000|2022-05-17 03:22:30|403.81|401.01|403.81|401.01|403.81|401.01|403.81|401.01|0
1652757770000|2022-05-17 03:22:50|403.66|400.86|403.59|400.79|403.66|400.86|403.59|400.79|0
1652757780000|2022-05-17 03:23:00|403.66|400.86|403.36|400.56|403.66|400.86|403.36|400.56|0
1652757790000|2022-05-17 03:23:10|403.22|400.42|403.36|400.56|403.36|400.56|403.22|400.42|0
1652757800000|2022-05-17 03:23:20|403.51|400.71|403.29|400.49|403.51|400.71|403.29|400.49|0
1652757810000|2022-05-17 03:23:30|403.36|400.56|403.07|400.27|403.36|400.56|403.07|400.27|0
1652757820000|2022-05-17 03:23:40|403.22|400.42|403.22|400.42|403.22|400.42|403.15|400.35|0
1652757830000|2022-05-17 03:23:50|403.15|400.35|403.15|400.35|403.15|400.35|403.15|400.35|0
1652757840000|2022-05-17 03:24:00|403.22|400.42|403.07|400.27|403.22|400.42|403.07|400.27|0
1652757850000|2022-05-17 03:24:10|403.22|400.42|403.07|400.27|403.22|400.42|403.07|400.27|0
1652757860000|2022-05-17 03:24:20|403|400.2|403.07|400.27|403.07|400.27|403|400.2|0
1652757870000|2022-05-17 03:24:30|402.92|400.12|402.92|400.12|402.92|400.12|402.92|400.12|0
1652757880000|2022-05-17 03:24:40|403.07|400.27|403.07|400.27|403.07|400.27|403.07|400.27|0
1652757890000|2022-05-17 03:24:50|403.15|400.35|403.44|400.64|403.44|400.64|403.07|400.27|0
1652757900000|2022-05-17 03:25:00|403.36|400.56|403.36|400.56|403.51|400.71|403.36|400.56|0
1652757910000|2022-05-17 03:25:10|403.22|400.42|403.36|400.56|403.36|400.56|403.22|400.42|0
1652757920000|2022-05-17 03:25:20|403.44|400.64|403.51|400.71|403.51|400.71|403.44|400.64|0
1652757930000|2022-05-17 03:25:30|403.36|400.56|403.36|400.56|403.36|400.56|403.36|400.56|0
1652757940000|2022-05-17 03:25:40|403.07|400.27|403.07|400.27|403.07|400.27|403.07|400.27|0
1652757950000|2022-05-17 03:25:50|403.14|400.34|403.36|400.56|403.36|400.56|403.07|400.27|0
1652757960000|2022-05-17 03:26:00|403.51|400.71|403.36|400.56|403.51|400.71|403.36|400.56|0
1652757970000|2022-05-17 03:26:10|403.44|400.64|403.36|400.56|403.44|400.64|403.36|400.56|0
1652757980000|2022-05-17 03:26:20|403.22|400.42|403.36|400.56|403.36|400.56|403.22|400.42|0
1652757990000|2022-05-17 03:26:30|403.22|400.42|403.22|400.42|403.22|400.42|403.22|400.42|0
1652758000000|2022-05-17 03:26:40|403.36|400.56|403.36|400.56|403.36|400.56|403.36|400.56|0
1652758020000|2022-05-17 03:27:00|403.29|400.49|403.36|400.56|403.36|400.56|403.29|400.49|0
1652758030000|2022-05-17 03:27:10|403.22|400.42|403.21|400.41|403.22|400.42|403.21|400.41|0
1652758060000|2022-05-17 03:27:40|403.29|400.49|403.29|400.49|403.29|400.49|403.29|400.49|0
1652758070000|2022-05-17 03:27:50|403.21|400.41|403.07|400.27|403.21|400.41|403.07|400.27|0
1652758080000|2022-05-17 03:28:00|402.92|400.12|403.21|400.41|403.21|400.41|402.92|400.12|0
1652758090000|2022-05-17 03:28:10|403.07|400.27|403.07|400.27|403.07|400.27|403.07|400.27|0
1652758100000|2022-05-17 03:28:20|403.14|400.34|403.14|400.34|403.21|400.41|403.14|400.34|0
1652758110000|2022-05-17 03:28:30|402.92|400.12|402.62|399.82|402.92|400.12|402.62|399.82|0
1652758120000|2022-05-17 03:28:40|402.77|399.97|402.62|399.82|402.77|399.97|402.62|399.82|0
1652758130000|2022-05-17 03:28:50|402.77|399.97|402.62|399.82|402.77|399.97|402.55|399.75|0
1652758140000|2022-05-17 03:29:00|402.77|399.97|402.77|399.97|402.77|399.97|402.77|399.97|0
1652758160000|2022-05-17 03:29:20|402.62|399.82|402.77|399.97|402.77|399.97|402.62|399.82|0
1652758170000|2022-05-17 03:29:30|402.62|399.82|402.62|399.82|402.62|399.82|402.62|399.82|0
1652758180000|2022-05-17 03:29:40|402.48|399.68|402.62|399.82|402.62|399.82|402.48|399.68|0
1652758190000|2022-05-17 03:29:50|402.48|399.68|402.18|399.38|402.48|399.68|402.18|399.38|0
1652758200000|2022-05-17 03:30:00|402.03|399.23|402.18|399.38|402.18|399.38|402.03|399.23|0
1652758210000|2022-05-17 03:30:10|402.26|399.46|402.33|399.53|402.33|399.53|402.26|399.46|0
1652758220000|2022-05-17 03:30:20|402.48|399.68|402.48|399.68|402.48|399.68|402.48|399.68|0
1652758230000|2022-05-17 03:30:30|402.55|399.75|402.62|399.82|402.62|399.82|402.55|399.75|0
1652758240000|2022-05-17 03:30:40|402.7|399.9|402.62|399.82|402.7|399.9|402.62|399.82|0
1652758250000|2022-05-17 03:30:50|402.7|399.9|402.92|400.12|402.92|400.12|402.7|399.9|0
1652758260000|2022-05-17 03:31:00|402.77|399.97|402.7|399.9|402.77|399.97|402.7|399.9|0
1652758270000|2022-05-17 03:31:10|402.62|399.82|402.62|399.82|402.77|399.97|402.62|399.82|0
1652758290000|2022-05-17 03:31:30|402.77|399.97|402.77|399.97|402.77|399.97|402.77|399.97|0
1652758300000|2022-05-17 03:31:40|402.62|399.82|402.62|399.82|402.62|399.82|402.62|399.82|0
1652758310000|2022-05-17 03:31:50|402.77|399.97|402.77|399.97|402.77|399.97|402.77|399.97|0
1652758330000|2022-05-17 03:32:10|402.92|400.12|402.92|400.12|402.92|400.12|402.92|400.12|0
1652758340000|2022-05-17 03:32:20|402.62|399.82|402.7|399.9|402.77|399.97|402.62|399.82|0
1652758350000|2022-05-17 03:32:30|402.77|399.97|402.62|399.82|402.92|400.12|402.62|399.82|0
1652758360000|2022-05-17 03:32:40|402.47|399.67|402.7|399.9|402.7|399.9|402.47|399.67|0
1652758370000|2022-05-17 03:32:50|402.77|399.97|402.62|399.82|402.77|399.97|402.62|399.82|0
1652758380000|2022-05-17 03:33:00|402.7|399.9|402.7|399.9|402.77|399.97|402.7|399.9|0
1652758390000|2022-05-17 03:33:10|402.77|399.97|402.77|399.97|402.77|399.97|402.77|399.97|0
1652758420000|2022-05-17 03:33:40|402.92|400.12|402.47|399.67|402.92|400.12|402.47|399.67|0
1652758430000|2022-05-17 03:33:50|402.33|399.53|402.4|399.6|402.4|399.6|402.33|399.53|0
1652758440000|2022-05-17 03:34:00|402.33|399.53|402.33|399.53|402.33|399.53|402.18|399.38|0
1652758470000|2022-05-17 03:34:30|402.03|399.23|402.18|399.38|402.18|399.38|402.03|399.23|0
1652758480000|2022-05-17 03:34:40|402.4|399.6|402.4|399.6|402.47|399.67|402.4|399.6|0
1652758490000|2022-05-17 03:34:50|402.47|399.67|402.4|399.6|402.47|399.67|402.4|399.6|0
1652758500000|2022-05-17 03:35:00|402.47|399.67|402.26|399.46|402.47|399.67|402.18|399.38|0
1652758510000|2022-05-17 03:35:10|402.18|399.38|402.33|399.53|402.33|399.53|402.18|399.38|0
1652758520000|2022-05-17 03:35:20|402.47|399.67|402.47|399.67|402.47|399.67|402.33|399.53|0
1652758530000|2022-05-17 03:35:30|402.33|399.53|402.47|399.67|402.47|399.67|402.33|399.53|0
1652758540000|2022-05-17 03:35:40|402.62|399.82|402.55|399.75|402.62|399.82|402.55|399.75|0
1652758550000|2022-05-17 03:35:50|402.47|399.67|402.47|399.67|402.47|399.67|402.47|399.67|0
1652758560000|2022-05-17 03:36:00|402.62|399.82|402.62|399.82|402.62|399.82|402.62|399.82|0
1652758570000|2022-05-17 03:36:10|402.47|399.67|402.47|399.67|402.47|399.67|402.47|399.67|0
1652758580000|2022-05-17 03:36:20|402.62|399.82|402.62|399.82|402.62|399.82|402.62|399.82|0
1652758600000|2022-05-17 03:36:40|402.7|399.9|402.62|399.82|402.7|399.9|402.62|399.82|0
1652758610000|2022-05-17 03:36:50|402.7|399.9|402.77|399.97|402.77|399.97|402.7|399.9|0
1652758620000|2022-05-17 03:37:00|402.7|399.9|402.77|399.97|402.77|399.97|402.62|399.82|0
1652758630000|2022-05-17 03:37:10|402.62|399.82|402.7|399.9|402.7|399.9|402.62|399.82|0
1652758640000|2022-05-17 03:37:20|402.77|399.97|402.62|399.82|402.77|399.97|402.62|399.82|0
1652758660000|2022-05-17 03:37:40|402.47|399.67|402.47|399.67|402.47|399.67|402.47|399.67|0
1652758680000|2022-05-17 03:38:00|402.55|399.75|402.47|399.67|402.62|399.82|402.47|399.67|0
1652758690000|2022-05-17 03:38:10|402.62|399.82|402.47|399.67|402.62|399.82|402.47|399.67|0
1652758700000|2022-05-17 03:38:20|402.4|399.6|402.47|399.67|402.47|399.67|402.4|399.6|0
1652758710000|2022-05-17 03:38:30|402.4|399.6|402.4|399.6|402.4|399.6|402.4|399.6|0
1652758720000|2022-05-17 03:38:40|402.32|399.52|402.32|399.52|402.32|399.52|402.32|399.52|0
1652758730000|2022-05-17 03:38:50|402.47|399.67|402.47|399.67|402.47|399.67|402.47|399.67|0
1652758740000|2022-05-17 03:39:00|402.4|399.6|402.4|399.6|402.47|399.67|402.4|399.6|0
1652758750000|2022-05-17 03:39:10|402.32|399.52|402.32|399.52|402.32|399.52|402.32|399.52|0
1652758760000|2022-05-17 03:39:20|402.25|399.45|402.18|399.38|402.32|399.52|402.18|399.38|0
1652758780000|2022-05-17 03:39:40|402.03|399.23|402.11|399.31|402.11|399.31|402.03|399.23|0
1652758790000|2022-05-17 03:39:50|402.03|399.23|402.18|399.38|402.18|399.38|402.03|399.23|0
1652758800000|2022-05-17 03:40:00|402.32|399.52|402.32|399.52|402.32|399.52|402.32|399.52|0
1652758810000|2022-05-17 03:40:10|402.18|399.38|402.18|399.38|402.18|399.38|402.18|399.38|0
1652758830000|2022-05-17 03:40:30|402.25|399.45|402.18|399.38|402.25|399.45|402.18|399.38|0
1652758840000|2022-05-17 03:40:40|402.03|399.23|402.03|399.23|402.03|399.23|402.03|399.23|0
1652758850000|2022-05-17 03:40:50|401.88|399.08|402.03|399.23|402.03|399.23|401.88|399.08|0
1652758860000|2022-05-17 03:41:00|401.96|399.16|402.18|399.38|402.18|399.38|401.96|399.16|0
1652758870000|2022-05-17 03:41:10|402.32|399.52|402.32|399.52|402.32|399.52|402.32|399.52|0
1652758880000|2022-05-17 03:41:20|402.47|399.67|402.47|399.67|402.47|399.67|402.47|399.67|0
1652758890000|2022-05-17 03:41:30|402.32|399.52|402.32|399.52|402.32|399.52|402.18|399.38|0
1652758900000|2022-05-17 03:41:40|402.18|399.38|402.32|399.52|402.32|399.52|402.18|399.38|0
1652758910000|2022-05-17 03:41:50|402.4|399.6|402.4|399.6|402.4|399.6|402.4|399.6|0
1652758920000|2022-05-17 03:42:00|402.32|399.52|402.47|399.67|402.47|399.67|402.32|399.52|0
1652758930000|2022-05-17 03:42:10|402.32|399.52|402.11|399.31|402.32|399.52|402.11|399.31|0
1652758940000|2022-05-17 03:42:20|402.03|399.23|402.18|399.38|402.18|399.38|402.03|399.23|0
1652758950000|2022-05-17 03:42:30|402.03|399.23|401.88|399.08|402.03|399.23|401.88|399.08|0
1652758960000|2022-05-17 03:42:40|402.03|399.23|402.03|399.23|402.03|399.23|402.03|399.23|0
1652758970000|2022-05-17 03:42:50|401.96|399.16|401.96|399.16|401.96|399.16|401.88|399.08|0
1652758980000|2022-05-17 03:43:00|402.03|399.23|402.03|399.23|402.03|399.23|401.88|399.08|0
1652758990000|2022-05-17 03:43:10|401.88|399.08|401.88|399.08|401.88|399.08|401.88|399.08|0
1652759000000|2022-05-17 03:43:20|402.03|399.23|402.18|399.38|402.18|399.38|402.03|399.23|0
1652759010000|2022-05-17 03:43:30|402.03|399.23|401.96|399.16|402.03|399.23|401.96|399.16|0
1652759020000|2022-05-17 03:43:40|401.88|399.08|401.88|399.08|401.88|399.08|401.88|399.08|0
1652759030000|2022-05-17 03:43:50|401.73|398.93|401.73|398.93|401.88|399.08|401.73|398.93|0
1652759040000|2022-05-17 03:44:00|401.88|399.08|401.88|399.08|401.96|399.16|401.88|399.08|0
1652759060000|2022-05-17 03:44:20|401.96|399.16|401.96|399.16|401.96|399.16|401.88|399.08|0
1652759070000|2022-05-17 03:44:30|401.88|399.08|401.88|399.08|401.88|399.08|401.88|399.08|0
1652759080000|2022-05-17 03:44:40|401.73|398.93|401.73|398.93|401.73|398.93|401.73|398.93|0
1652759090000|2022-05-17 03:44:50|401.88|399.08|401.88|399.08|401.88|399.08|401.88|399.08|0
1652759100000|2022-05-17 03:45:00|401.73|398.93|401.73|398.93|401.73|398.93|401.73|398.93|0
1652759110000|2022-05-17 03:45:10|401.88|399.08|401.88|399.08|401.88|399.08|401.81|399.01|0
1652759130000|2022-05-17 03:45:30|401.73|398.93|401.73|398.93|401.73|398.93|401.73|398.93|0
1652759140000|2022-05-17 03:45:40|401.88|399.08|401.88|399.08|401.88|399.08|401.88|399.08|0
1652759150000|2022-05-17 03:45:50|401.81|399.01|401.73|398.93|401.88|399.08|401.73|398.93|0
1652759160000|2022-05-17 03:46:00|401.88|399.08|401.88|399.08|401.88|399.08|401.88|399.08|0
1652759180000|2022-05-17 03:46:20|401.73|398.93|401.73|398.93|401.73|398.93|401.73|398.93|0
1652759190000|2022-05-17 03:46:30|401.81|399.01|401.73|398.93|401.88|399.08|401.73|398.93|0
1652759200000|2022-05-17 03:46:40|401.58|398.78|401.51|398.71|401.58|398.78|401.51|398.71|0
1652759210000|2022-05-17 03:46:50|401.73|398.93|401.88|399.08|401.88|399.08|401.73|398.93|0
1652759220000|2022-05-17 03:47:00|401.73|398.93|401.81|399.01|401.81|399.01|401.73|398.93|0
1652759230000|2022-05-17 03:47:10|401.73|398.93|401.88|399.08|401.88|399.08|401.73|398.93|0
1652759260000|2022-05-17 03:47:40|402.03|399.23|402.03|399.23|402.03|399.23|401.96|399.16|0
1652759280000|2022-05-17 03:48:00|401.88|399.08|401.88|399.08|401.88|399.08|401.88|399.08|0
1652759300000|2022-05-17 03:48:20|401.96|399.16|401.96|399.16|401.96|399.16|401.96|399.16|0
1652759310000|2022-05-17 03:48:30|402.03|399.23|402.03|399.23|402.03|399.23|401.88|399.08|0
1652759360000|2022-05-17 03:49:20|401.88|399.08|401.88|399.08|401.88|399.08|401.88|399.08|0
1652759380000|2022-05-17 03:49:40|401.58|398.78|401.58|398.78|401.58|398.78|401.58|398.78|0
1652759390000|2022-05-17 03:49:50|401.51|398.71|401.58|398.78|401.58|398.78|401.51|398.71|0
1652759410000|2022-05-17 03:50:10|401.44|398.64|401.51|398.71|401.51|398.71|401.44|398.64|0
1652759420000|2022-05-17 03:50:20|401.44|398.64|401.44|398.64|401.44|398.64|401.44|398.64|0
1652759440000|2022-05-17 03:50:40|401.51|398.71|401.73|398.93|401.73|398.93|401.44|398.64|0
1652759450000|2022-05-17 03:50:50|401.81|399.01|401.81|399.01|401.81|399.01|401.81|399.01|0
1652759460000|2022-05-17 03:51:00|401.73|398.93|401.73|398.93|401.73|398.93|401.73|398.93|0
1652759480000|2022-05-17 03:51:20|401.88|399.08|401.88|399.08|401.88|399.08|401.88|399.08|0
1652759490000|2022-05-17 03:51:30|401.73|398.93|401.73|398.93|401.73|398.93|401.73|398.93|0
1652759510000|2022-05-17 03:51:50|401.51|398.71|401.58|398.78|401.58|398.78|401.51|398.71|0
1652759520000|2022-05-17 03:52:00|401.73|398.93|401.88|399.08|401.88|399.08|401.73|398.93|0
1652759530000|2022-05-17 03:52:10|402.1|399.3|402.02|399.22|402.1|399.3|401.81|399.01|0
1652759540000|2022-05-17 03:52:20|401.88|399.08|401.88|399.08|401.88|399.08|401.88|399.08|0
1652759550000|2022-05-17 03:52:30|402.02|399.22|401.58|398.78|402.02|399.22|401.58|398.78|0
1652759560000|2022-05-17 03:52:40|401.51|398.71|401.73|398.93|401.73|398.93|401.51|398.71|0
1652759570000|2022-05-17 03:52:50|401.66|398.86|401.66|398.86|401.73|398.93|401.58|398.78|0
1652759580000|2022-05-17 03:53:00|401.73|398.93|401.66|398.86|401.73|398.93|401.58|398.78|0
1652759590000|2022-05-17 03:53:10|401.73|398.93|401.88|399.08|401.88|399.08|401.73|398.93|0
1652759600000|2022-05-17 03:53:20|401.73|398.93|401.73|398.93|401.81|399.01|401.73|398.93|0
1652759610000|2022-05-17 03:53:30|401.66|398.86|401.73|398.93|401.73|398.93|401.66|398.86|0
1652759620000|2022-05-17 03:53:40|401.81|399.01|401.73|398.93|401.81|399.01|401.73|398.93|0
1652759630000|2022-05-17 03:53:50|401.88|399.08|401.88|399.08|401.88|399.08|401.88|399.08|0
1652759640000|2022-05-17 03:54:00|401.81|399.01|401.88|399.08|401.88|399.08|401.81|399.01|0
1652759660000|2022-05-17 03:54:20|402.02|399.22|402.02|399.22|402.1|399.3|402.02|399.22|0
1652759690000|2022-05-17 03:54:50|402.32|399.52|402.32|399.52|402.32|399.52|402.32|399.52|0
1652759700000|2022-05-17 03:55:00|402.17|399.37|402.17|399.37|402.17|399.37|402.17|399.37|0
1652759710000|2022-05-17 03:55:10|402.32|399.52|402.32|399.52|402.32|399.52|402.25|399.45|0
1652759740000|2022-05-17 03:55:40|402.25|399.45|402.32|399.52|402.32|399.52|402.25|399.45|0
1652759770000|2022-05-17 03:56:10|402.46|399.66|402.46|399.66|402.46|399.66|402.46|399.66|0
1652759780000|2022-05-17 03:56:20|402.32|399.52|402.32|399.52|402.32|399.52|402.32|399.52|0
1652759790000|2022-05-17 03:56:30|402.46|399.66|402.46|399.66|402.46|399.66|402.39|399.59|0
1652759800000|2022-05-17 03:56:40|402.39|399.59|402.32|399.52|402.39|399.59|402.32|399.52|0
1652759810000|2022-05-17 03:56:50|402.25|399.45|402.17|399.37|402.25|399.45|402.17|399.37|0
1652759830000|2022-05-17 03:57:10|402.02|399.22|402.02|399.22|402.02|399.22|402.02|399.22|0
1652759840000|2022-05-17 03:57:20|402.17|399.37|402.17|399.37|402.17|399.37|402.17|399.37|0
1652759870000|2022-05-17 03:57:50|402.32|399.52|402.39|399.59|402.39|399.59|402.32|399.52|0
1652759880000|2022-05-17 03:58:00|402.46|399.66|402.54|399.74|402.61|399.81|402.46|399.66|0
1652759890000|2022-05-17 03:58:10|402.61|399.81|402.46|399.66|402.61|399.81|402.32|399.52|0
1652759900000|2022-05-17 03:58:20|402.61|399.81|402.61|399.81|402.61|399.81|402.61|399.81|0
1652759910000|2022-05-17 03:58:30|402.76|399.96|402.46|399.66|402.76|399.96|402.46|399.66|0
1652759920000|2022-05-17 03:58:40|402.54|399.74|402.46|399.66|402.54|399.74|402.46|399.66|0
1652759930000|2022-05-17 03:58:50|402.61|399.81|402.46|399.66|402.61|399.81|402.46|399.66|0
1652759940000|2022-05-17 03:59:00|402.61|399.81|402.76|399.96|402.76|399.96|402.61|399.81|0
1652759950000|2022-05-17 03:59:10|402.84|400.04|402.91|400.11|402.91|400.11|402.84|400.04|0
1652759960000|2022-05-17 03:59:20|402.84|400.04|402.76|399.96|402.84|400.04|402.76|399.96|0
1652759970000|2022-05-17 03:59:30|402.61|399.81|402.61|399.81|402.76|399.96|402.61|399.81|0
1652759980000|2022-05-17 03:59:40|402.46|399.66|402.61|399.81|402.61|399.81|402.46|399.66|0
1652759990000|2022-05-17 03:59:50|402.54|399.74|402.61|399.81|402.61|399.81|402.54|399.74|0
1652760000000|2022-05-17 04:00:00|402.32|399.52|402.61|399.81|402.61|399.81|402.32|399.52|0
1652760010000|2022-05-17 04:00:10|402.39|399.59|402.32|399.52|402.39|399.59|402.32|399.52|0
1652760020000|2022-05-17 04:00:20|402.39|399.59|402.39|399.59|402.39|399.59|402.32|399.52|0
1652760040000|2022-05-17 04:00:40|402.46|399.66|402.39|399.59|402.46|399.66|402.39|399.59|0
1652760050000|2022-05-17 04:00:50|402.32|399.52|402.32|399.52|402.32|399.52|402.32|399.52|0
1652760060000|2022-05-17 04:01:00|402.39|399.59|402.39|399.59|402.39|399.59|402.39|399.59|0
1652760070000|2022-05-17 04:01:10|402.32|399.52|402.39|399.59|402.39|399.59|402.32|399.52|0
1652760080000|2022-05-17 04:01:20|402.46|399.66|402.76|399.96|402.76|399.96|402.46|399.66|0
1652760090000|2022-05-17 04:01:30|402.69|399.89|402.46|399.66|402.69|399.89|402.46|399.66|0
1652760100000|2022-05-17 04:01:40|402.61|399.81|402.61|399.81|402.61|399.81|402.61|399.81|0
1652760110000|2022-05-17 04:01:50|402.54|399.74|402.54|399.74|402.54|399.74|402.46|399.66|0
1652760120000|2022-05-17 04:02:00|402.46|399.66|402.46|399.66|402.46|399.66|402.46|399.66|0
1652760140000|2022-05-17 04:02:20|402.31|399.51|402.31|399.51|402.31|399.51|402.31|399.51|0
1652760180000|2022-05-17 04:03:00|402.24|399.44|402.24|399.44|402.24|399.44|402.24|399.44|0
1652760190000|2022-05-17 04:03:10|402.17|399.37|402.17|399.37|402.17|399.37|402.17|399.37|0
1652760210000|2022-05-17 04:03:30|402.02|399.22|402.31|399.51|402.31|399.51|402.02|399.22|0
1652760220000|2022-05-17 04:03:40|402.39|399.59|402.39|399.59|402.39|399.59|402.39|399.59|0
1652760230000|2022-05-17 04:03:50|402.46|399.66|402.39|399.59|402.46|399.66|402.39|399.59|0
1652760240000|2022-05-17 04:04:00|402.46|399.66|402.31|399.51|402.46|399.66|402.31|399.51|0
1652760250000|2022-05-17 04:04:10|402.17|399.37|402.31|399.51|402.31|399.51|402.17|399.37|0
1652760280000|2022-05-17 04:04:40|402.39|399.59|402.39|399.59|402.39|399.59|402.39|399.59|0
1652760290000|2022-05-17 04:04:50|402.31|399.51|402.31|399.51|402.31|399.51|402.31|399.51|0
1652760320000|2022-05-17 04:05:20|402.17|399.37|402.17|399.37|402.17|399.37|402.17|399.37|0
1652760330000|2022-05-17 04:05:30|402.31|399.51|402.31|399.51|402.31|399.51|402.31|399.51|0
1652760340000|2022-05-17 04:05:40|402.24|399.44|402.17|399.37|402.24|399.44|402.17|399.37|0
1652760350000|2022-05-17 04:05:50|402.02|399.22|402.02|399.22|402.02|399.22|402.02|399.22|0
1652760360000|2022-05-17 04:06:00|401.87|399.07|401.65|398.85|401.87|399.07|401.65|398.85|0
1652760370000|2022-05-17 04:06:10|401.72|398.92|401.87|399.07|401.87|399.07|401.72|398.92|0
1652760380000|2022-05-17 04:06:20|401.72|398.92|401.72|398.92|401.72|398.92|401.72|398.92|0
1652760420000|2022-05-17 04:07:00|401.58|398.78|401.58|398.78|401.58|398.78|401.58|398.78|0
1652760430000|2022-05-17 04:07:10|401.87|399.07|401.87|399.07|401.87|399.07|401.87|399.07|0
1652760440000|2022-05-17 04:07:20|401.8|399|401.87|399.07|401.87|399.07|401.8|399|0
1652760460000|2022-05-17 04:07:40|401.8|399|401.58|398.78|401.8|399|401.58|398.78|0
1652760470000|2022-05-17 04:07:50|401.72|398.92|401.72|398.92|401.72|398.92|401.72|398.92|0
1652760480000|2022-05-17 04:08:00|401.65|398.85|401.72|398.92|401.72|398.92|401.65|398.85|0
1652760490000|2022-05-17 04:08:10|401.65|398.85|401.87|399.07|401.87|399.07|401.65|398.85|0
1652760510000|2022-05-17 04:08:30|401.72|398.92|401.8|399|401.8|399|401.72|398.92|0
1652760520000|2022-05-17 04:08:40|401.87|399.07|401.72|398.92|401.87|399.07|401.72|398.92|0
1652760530000|2022-05-17 04:08:50|401.58|398.78|401.58|398.78|401.58|398.78|401.58|398.78|0
1652760540000|2022-05-17 04:09:00|401.43|398.63|401.72|398.92|401.72|398.92|401.43|398.63|0
1652760550000|2022-05-17 04:09:10|401.65|398.85|401.65|398.85|401.65|398.85|401.65|398.85|0
1652760560000|2022-05-17 04:09:20|401.58|398.78|401.58|398.78|401.58|398.78|401.43|398.63|0
1652760570000|2022-05-17 04:09:30|401.43|398.63|401.43|398.63|401.43|398.63|401.43|398.63|0
1652760630000|2022-05-17 04:10:30|401.72|398.92|401.72|398.92|401.72|398.92|401.72|398.92|0
1652760640000|2022-05-17 04:10:40|401.87|399.07|401.87|399.07|401.87|399.07|401.87|399.07|0
1652760650000|2022-05-17 04:10:50|401.95|399.15|401.95|399.15|401.95|399.15|401.95|399.15|0
1652760660000|2022-05-17 04:11:00|401.87|399.07|401.87|399.07|401.87|399.07|401.87|399.07|0
1652760700000|2022-05-17 04:11:40|401.8|399|401.8|399|401.8|399|401.8|399|0
1652760710000|2022-05-17 04:11:50|401.72|398.92|401.57|398.77|401.72|398.92|401.57|398.77|0
1652760720000|2022-05-17 04:12:00|401.72|398.92|401.72|398.92|401.72|398.92|401.72|398.92|0
1652760730000|2022-05-17 04:12:10|401.65|398.85|401.28|398.48|401.65|398.85|401.28|398.48|0
1652760740000|2022-05-17 04:12:20|401.21|398.41|401.28|398.48|401.28|398.48|401.21|398.41|0
1652760760000|2022-05-17 04:12:40|401.43|398.63|401.28|398.48|401.43|398.63|401.28|398.48|0
1652760770000|2022-05-17 04:12:50|401.13|398.33|400.62|397.82|401.28|398.48|400.62|397.82|0
1652760780000|2022-05-17 04:13:00|400.69|397.89|400.84|398.04|400.84|398.04|400.69|397.89|0
1652760790000|2022-05-17 04:13:10|400.91|398.11|400.91|398.11|400.91|398.11|400.84|398.04|0
1652760800000|2022-05-17 04:13:20|400.98|398.18|400.98|398.18|400.98|398.18|400.98|398.18|0
1652760810000|2022-05-17 04:13:30|400.91|398.11|401.06|398.26|401.06|398.26|400.91|398.11|0
1652760820000|2022-05-17 04:13:40|401.13|398.33|400.98|398.18|401.13|398.33|400.98|398.18|0
1652760850000|2022-05-17 04:14:10|401.13|398.33|400.98|398.18|401.13|398.33|400.98|398.18|0
1652760860000|2022-05-17 04:14:20|401.06|398.26|401.06|398.26|401.06|398.26|401.06|398.26|0
1652760870000|2022-05-17 04:14:30|400.98|398.18|400.98|398.18|400.98|398.18|400.98|398.18|0
1652760880000|2022-05-17 04:14:40|401.06|398.26|400.98|398.18|401.06|398.26|400.98|398.18|0
1652760890000|2022-05-17 04:14:50|400.91|398.11|400.98|398.18|400.98|398.18|400.84|398.04|0
1652760910000|2022-05-17 04:15:10|401.13|398.33|401.13|398.33|401.13|398.33|401.13|398.33|0
1652760940000|2022-05-17 04:15:40|401.28|398.48|401.28|398.48|401.28|398.48|401.28|398.48|0
1652760950000|2022-05-17 04:15:50|401.13|398.33|401.13|398.33|401.13|398.33|401.13|398.33|0
1652760960000|2022-05-17 04:16:00|400.98|398.18|400.98|398.18|400.98|398.18|400.91|398.11|0
1652760970000|2022-05-17 04:16:10|401.13|398.33|401.13|398.33|401.13|398.33|401.13|398.33|0
1652760990000|2022-05-17 04:16:30|401.28|398.48|401.21|398.41|401.28|398.48|401.21|398.41|0
1652761000000|2022-05-17 04:16:40|401.13|398.33|401.13|398.33|401.13|398.33|401.13|398.33|0
1652761010000|2022-05-17 04:16:50|400.98|398.18|400.98|398.18|400.98|398.18|400.84|398.04|0
1652761020000|2022-05-17 04:17:00|401.13|398.33|401.13|398.33|401.28|398.48|401.13|398.33|0
1652761030000|2022-05-17 04:17:10|401.21|398.41|401.13|398.33|401.21|398.41|401.13|398.33|0
1652761040000|2022-05-17 04:17:20|400.98|398.18|401.13|398.33|401.13|398.33|400.98|398.18|0
1652761050000|2022-05-17 04:17:30|401.21|398.41|401.28|398.48|401.28|398.48|401.21|398.41|0
1652761060000|2022-05-17 04:17:40|401.13|398.33|401.13|398.33|401.21|398.41|401.13|398.33|0
1652761070000|2022-05-17 04:17:50|400.84|398.04|400.98|398.18|400.98|398.18|400.84|398.04|0
1652761080000|2022-05-17 04:18:00|400.84|398.04|400.91|398.11|400.98|398.18|400.84|398.04|0
1652761090000|2022-05-17 04:18:10|400.98|398.18|400.84|398.04|400.98|398.18|400.84|398.04|0
1652761100000|2022-05-17 04:18:20|400.91|398.11|400.39|397.59|400.91|398.11|400.39|397.59|0
1652761110000|2022-05-17 04:18:30|400.54|397.74|400.54|397.74|400.54|397.74|400.54|397.74|0
1652761120000|2022-05-17 04:18:40|400.69|397.89|400.69|397.89|400.69|397.89|400.69|397.89|0
1652761130000|2022-05-17 04:18:50|400.62|397.82|400.54|397.74|400.62|397.82|400.54|397.74|0
1652761140000|2022-05-17 04:19:00|400.69|397.89|400.39|397.59|400.69|397.89|400.39|397.59|0
1652761150000|2022-05-17 04:19:10|400.47|397.67|400.54|397.74|400.54|397.74|400.47|397.67|0
1652761160000|2022-05-17 04:19:20|400.39|397.59|400.54|397.74|400.54|397.74|400.39|397.59|0
1652761170000|2022-05-17 04:19:30|400.39|397.59|400.39|397.59|400.39|397.59|400.39|397.59|0
1652761180000|2022-05-17 04:19:40|400.47|397.67|400.39|397.59|400.47|397.67|400.39|397.59|0
1652761210000|2022-05-17 04:20:10|400.25|397.45|400.25|397.45|400.25|397.45|400.25|397.45|0
1652761230000|2022-05-17 04:20:30|400.1|397.3|400.25|397.45|400.25|397.45|400.1|397.3|0
1652761250000|2022-05-17 04:20:50|400.39|397.59|400.54|397.74|400.54|397.74|400.39|397.59|0
1652761270000|2022-05-17 04:21:10|400.69|397.89|400.54|397.74|400.69|397.89|400.54|397.74|0
1652761280000|2022-05-17 04:21:20|400.47|397.67|400.54|397.74|400.54|397.74|400.47|397.67|0
1652761290000|2022-05-17 04:21:30|400.69|397.89|400.69|397.89|400.69|397.89|400.69|397.89|0
1652761320000|2022-05-17 04:22:00|400.54|397.74|400.54|397.74|400.54|397.74|400.54|397.74|0
1652761330000|2022-05-17 04:22:10|400.39|397.59|400.54|397.74|400.54|397.74|400.39|397.59|0
1652761340000|2022-05-17 04:22:20|400.69|397.89|400.69|397.89|400.83|398.03|400.69|397.89|0
1652761360000|2022-05-17 04:22:40|400.83|398.03|400.83|398.03|400.83|398.03|400.83|398.03|0
1652761370000|2022-05-17 04:22:50|400.69|397.89|400.83|398.03|400.83|398.03|400.69|397.89|0
1652761380000|2022-05-17 04:23:00|400.76|397.96|400.54|397.74|400.76|397.96|400.54|397.74|0
1652761390000|2022-05-17 04:23:10|400.62|397.82|400.54|397.74|400.62|397.82|400.54|397.74|0
1652761400000|2022-05-17 04:23:20|400.47|397.67|400.54|397.74|400.54|397.74|400.47|397.67|0
1652761420000|2022-05-17 04:23:40|400.47|397.67|400.39|397.59|400.47|397.67|400.39|397.59|0
1652761430000|2022-05-17 04:23:50|400.32|397.52|400.32|397.52|400.32|397.52|400.32|397.52|0
1652761440000|2022-05-17 04:24:00|400.39|397.59|400.39|397.59|400.39|397.59|400.39|397.59|0
1652761450000|2022-05-17 04:24:10|400.54|397.74|400.54|397.74|400.54|397.74|400.54|397.74|0
1652761480000|2022-05-17 04:24:40|400.62|397.82|400.62|397.82|400.62|397.82|400.62|397.82|0
1652761490000|2022-05-17 04:24:50|400.61|397.81|400.54|397.74|400.61|397.81|400.54|397.74|0
1652761500000|2022-05-17 04:25:00|400.61|397.81|400.69|397.89|400.69|397.89|400.61|397.81|0
1652761510000|2022-05-17 04:25:10|400.61|397.81|400.54|397.74|400.69|397.89|400.54|397.74|0
1652761540000|2022-05-17 04:25:40|400.69|397.89|400.69|397.89|400.69|397.89|400.69|397.89|0
1652761550000|2022-05-17 04:25:50|400.61|397.81|400.83|398.03|400.83|398.03|400.61|397.81|0
1652761560000|2022-05-17 04:26:00|400.76|397.96|400.76|397.96|400.76|397.96|400.76|397.96|0
1652761570000|2022-05-17 04:26:10|400.69|397.89|400.83|398.03|400.91|398.11|400.69|397.89|0
1652761580000|2022-05-17 04:26:20|400.91|398.11|401.13|398.33|401.13|398.33|400.91|398.11|0
1652761590000|2022-05-17 04:26:30|401.06|398.26|401.2|398.4|401.2|398.4|401.06|398.26|0
1652761600000|2022-05-17 04:26:40|401.27|398.47|401.27|398.47|401.27|398.47|401.13|398.33|0
1652761620000|2022-05-17 04:27:00|401.35|398.55|401.42|398.62|401.57|398.77|401.35|398.55|0
1652761630000|2022-05-17 04:27:10|401.35|398.55|401.2|398.4|401.35|398.55|401.2|398.4|0
1652761640000|2022-05-17 04:27:20|400.98|398.18|401.13|398.33|401.13|398.33|400.98|398.18|0
1652761650000|2022-05-17 04:27:30|401.2|398.4|401.13|398.33|401.2|398.4|401.13|398.33|0
1652761660000|2022-05-17 04:27:40|401.27|398.47|401.42|398.62|401.42|398.62|401.27|398.47|0
1652761670000|2022-05-17 04:27:50|401.5|398.7|401.42|398.62|401.5|398.7|401.42|398.62|0
1652761680000|2022-05-17 04:28:00|401.5|398.7|401.64|398.84|401.64|398.84|401.5|398.7|0
1652761690000|2022-05-17 04:28:10|401.57|398.77|401.57|398.77|401.57|398.77|401.5|398.7|0
1652761700000|2022-05-17 04:28:20|401.5|398.7|401.71|398.91|401.71|398.91|401.5|398.7|0
1652761710000|2022-05-17 04:28:30|401.57|398.77|401.57|398.77|401.57|398.77|401.57|398.77|0
1652761720000|2022-05-17 04:28:40|401.64|398.84|401.71|398.91|401.71|398.91|401.64|398.84|0
1652761740000|2022-05-17 04:29:00|401.57|398.77|401.71|398.91|401.71|398.91|401.57|398.77|0
1652761750000|2022-05-17 04:29:10|401.64|398.84|401.71|398.91|401.71|398.91|401.64|398.84|0
1652761760000|2022-05-17 04:29:20|401.57|398.77|401.57|398.77|401.64|398.84|401.57|398.77|0
1652761770000|2022-05-17 04:29:30|401.71|398.91|401.71|398.91|401.71|398.91|401.64|398.84|0
1652761800000|2022-05-17 04:30:00|401.86|399.06|402.01|399.21|402.16|399.36|401.86|399.06|0
1652761810000|2022-05-17 04:30:10|401.86|399.06|401.71|398.91|401.86|399.06|401.71|398.91|0
1652761820000|2022-05-17 04:30:20|401.57|398.77|401.57|398.77|401.57|398.77|401.57|398.77|0
1652761830000|2022-05-17 04:30:30|401.64|398.84|401.42|398.62|401.64|398.84|401.42|398.62|0
1652761850000|2022-05-17 04:30:50|401.27|398.47|401.2|398.4|401.27|398.47|401.2|398.4|0
1652761860000|2022-05-17 04:31:00|401.05|398.25|400.98|398.18|401.12|398.32|400.98|398.18|0
1652761870000|2022-05-17 04:31:10|401.12|398.32|401.12|398.32|401.12|398.32|401.05|398.25|0
1652761880000|2022-05-17 04:31:20|400.98|398.18|400.98|398.18|400.98|398.18|400.98|398.18|0
1652761890000|2022-05-17 04:31:30|401.12|398.32|401.12|398.32|401.12|398.32|401.12|398.32|0
1652761940000|2022-05-17 04:32:20|401.05|398.25|400.98|398.18|401.05|398.25|400.98|398.18|0
1652761950000|2022-05-17 04:32:30|401.05|398.25|401.12|398.32|401.12|398.32|401.05|398.25|0
1652761960000|2022-05-17 04:32:40|400.83|398.03|400.98|398.18|400.98|398.18|400.83|398.03|0
1652761970000|2022-05-17 04:32:50|401.27|398.47|401.27|398.47|401.27|398.47|401.27|398.47|0
1652761980000|2022-05-17 04:33:00|401.42|398.62|401.42|398.62|401.42|398.62|401.42|398.62|0
1652761990000|2022-05-17 04:33:10|401.35|398.55|401.35|398.55|401.35|398.55|401.35|398.55|0
1652762000000|2022-05-17 04:33:20|401.49|398.69|401.42|398.62|401.49|398.69|401.42|398.62|0
1652762020000|2022-05-17 04:33:40|401.49|398.69|401.49|398.69|401.49|398.69|401.49|398.69|0
1652762030000|2022-05-17 04:33:50|401.42|398.62|401.42|398.62|401.42|398.62|401.42|398.62|0
1652762050000|2022-05-17 04:34:10|401.49|398.69|401.42|398.62|401.49|398.69|401.42|398.62|0
1652762060000|2022-05-17 04:34:20|401.27|398.47|401.42|398.62|401.42|398.62|401.27|398.47|0
1652762070000|2022-05-17 04:34:30|401.27|398.47|401.35|398.55|401.35|398.55|401.27|398.47|0
1652762090000|2022-05-17 04:34:50|401.49|398.69|401.49|398.69|401.49|398.69|401.49|398.69|0
1652762100000|2022-05-17 04:35:00|401.42|398.62|401.42|398.62|401.42|398.62|401.42|398.62|0
1652762120000|2022-05-17 04:35:20|401.27|398.47|401.27|398.47|401.27|398.47|401.27|398.47|0
1652762130000|2022-05-17 04:35:30|401.35|398.55|401.27|398.47|401.35|398.55|401.27|398.47|0
1652762160000|2022-05-17 04:36:00|401.2|398.4|401.2|398.4|401.2|398.4|401.2|398.4|0
1652762170000|2022-05-17 04:36:10|401.27|398.47|401.27|398.47|401.35|398.55|401.27|398.47|0
1652762200000|2022-05-17 04:36:40|401.2|398.4|401.12|398.32|401.2|398.4|401.12|398.32|0
1652762210000|2022-05-17 04:36:50|401.05|398.25|401.05|398.25|401.05|398.25|400.97|398.17|0
1652762220000|2022-05-17 04:37:00|400.97|398.17|400.97|398.17|400.97|398.17|400.97|398.17|0
1652762230000|2022-05-17 04:37:10|401.05|398.25|400.97|398.17|401.05|398.25|400.97|398.17|0
1652762240000|2022-05-17 04:37:20|400.83|398.03|400.76|397.96|400.9|398.1|400.76|397.96|0
1652762250000|2022-05-17 04:37:30|400.68|397.88|400.83|398.03|400.83|398.03|400.68|397.88|0
1652762260000|2022-05-17 04:37:40|400.76|397.96|400.83|398.03|400.83|398.03|400.68|397.88|0
1652762280000|2022-05-17 04:38:00|400.76|397.96|400.76|397.96|400.76|397.96|400.76|397.96|0
1652762290000|2022-05-17 04:38:10|400.83|398.03|400.97|398.17|400.97|398.17|400.76|397.96|0
1652762310000|2022-05-17 04:38:30|401.12|398.32|400.97|398.17|401.12|398.32|400.97|398.17|0
1652762320000|2022-05-17 04:38:40|400.83|398.03|400.83|398.03|400.83|398.03|400.76|397.96|0
1652762330000|2022-05-17 04:38:50|400.97|398.17|400.97|398.17|400.97|398.17|400.9|398.1|0
1652762340000|2022-05-17 04:39:00|401.12|398.32|401.05|398.25|401.12|398.32|400.97|398.17|0
1652762350000|2022-05-17 04:39:10|401.12|398.32|401.12|398.32|401.12|398.32|401.12|398.32|0
1652762360000|2022-05-17 04:39:20|400.97|398.17|400.97|398.17|400.97|398.17|400.97|398.17|0
1652762370000|2022-05-17 04:39:30|400.83|398.03|400.76|397.96|400.83|398.03|400.68|397.88|0
1652762380000|2022-05-17 04:39:40|400.83|398.03|400.83|398.03|400.97|398.17|400.83|398.03|0
1652762400000|2022-05-17 04:40:00|400.68|397.88|400.9|398.1|400.97|398.17|400.68|397.88|0
1652762410000|2022-05-17 04:40:10|400.97|398.17|400.83|398.03|400.97|398.17|400.83|398.03|0
1652762430000|2022-05-17 04:40:30|400.97|398.17|400.97|398.17|400.97|398.17|400.97|398.17|0
1652762440000|2022-05-17 04:40:40|400.83|398.03|400.83|398.03|400.97|398.17|400.83|398.03|0
1652762450000|2022-05-17 04:40:50|400.9|398.1|400.83|398.03|400.9|398.1|400.83|398.03|0
1652762460000|2022-05-17 04:41:00|400.9|398.1|400.9|398.1|400.9|398.1|400.9|398.1|0
1652762470000|2022-05-17 04:41:10|400.97|398.17|400.97|398.17|400.97|398.17|400.97|398.17|0
1652762480000|2022-05-17 04:41:20|401.12|398.32|401.12|398.32|401.2|398.4|401.12|398.32|0
1652762490000|2022-05-17 04:41:30|401.05|398.25|401.12|398.32|401.12|398.32|401.05|398.25|0
1652762500000|2022-05-17 04:41:40|400.97|398.17|401.05|398.25|401.05|398.25|400.97|398.17|0
1652762510000|2022-05-17 04:41:50|400.97|398.17|400.97|398.17|400.97|398.17|400.97|398.17|0
1652762520000|2022-05-17 04:42:00|400.83|398.03|400.97|398.17|400.97|398.17|400.83|398.03|0
1652762530000|2022-05-17 04:42:10|401.05|398.25|401.12|398.32|401.12|398.32|401.05|398.25|0
1652762540000|2022-05-17 04:42:20|400.97|398.17|400.97|398.17|400.97|398.17|400.97|398.17|0
1652762550000|2022-05-17 04:42:30|401.05|398.25|401.05|398.25|401.05|398.25|401.05|398.25|0
1652762560000|2022-05-17 04:42:40|401.12|398.32|401.12|398.32|401.12|398.32|401.12|398.32|0
1652762580000|2022-05-17 04:43:00|400.97|398.17|400.97|398.17|400.97|398.17|400.97|398.17|0
1652762610000|2022-05-17 04:43:30|401.12|398.32|401.12|398.32|401.12|398.32|401.12|398.32|0
1652762620000|2022-05-17 04:43:40|400.97|398.17|400.97|398.17|400.97|398.17|400.97|398.17|0
1652762630000|2022-05-17 04:43:50|400.82|398.02|400.82|398.02|400.82|398.02|400.82|398.02|0
1652762640000|2022-05-17 04:44:00|400.53|397.73|400.61|397.81|400.61|397.81|400.53|397.73|0
1652762660000|2022-05-17 04:44:20|400.53|397.73|400.09|397.29|400.53|397.73|400.09|397.29|0
1652762670000|2022-05-17 04:44:30|400.24|397.44|400.38|397.58|400.38|397.58|400.24|397.44|0
1652762680000|2022-05-17 04:44:40|400.24|397.44|399.94|397.14|400.24|397.44|399.94|397.14|0
1652762690000|2022-05-17 04:44:50|399.8|397|400.09|397.29|400.09|397.29|399.8|397|0
1652762700000|2022-05-17 04:45:00|399.8|397|399.94|397.14|399.94|397.14|399.8|397|0
1652762710000|2022-05-17 04:45:10|400.02|397.22|400.09|397.29|400.09|397.29|399.94|397.14|0
1652762720000|2022-05-17 04:45:20|400.02|397.22|400.09|397.29|400.09|397.29|400.02|397.22|0
1652762730000|2022-05-17 04:45:30|400.24|397.44|400.24|397.44|400.24|397.44|400.24|397.44|0
1652762740000|2022-05-17 04:45:40|400.31|397.51|400.46|397.66|400.46|397.66|400.31|397.51|0
1652762750000|2022-05-17 04:45:50|400.38|397.58|400.38|397.58|400.38|397.58|400.38|397.58|0
1652762760000|2022-05-17 04:46:00|400.31|397.51|400.24|397.44|400.31|397.51|400.24|397.44|0
1652762770000|2022-05-17 04:46:10|400.16|397.36|400.09|397.29|400.16|397.36|399.94|397.14|0
1652762790000|2022-05-17 04:46:30|400.24|397.44|400.24|397.44|400.24|397.44|400.24|397.44|0
1652762800000|2022-05-17 04:46:40|400.09|397.29|400.24|397.44|400.24|397.44|400.09|397.29|0
1652762810000|2022-05-17 04:46:50|400.38|397.58|400.53|397.73|400.53|397.73|400.38|397.58|0
1652762820000|2022-05-17 04:47:00|400.46|397.66|400.46|397.66|400.46|397.66|400.46|397.66|0
1652762830000|2022-05-17 04:47:10|400.38|397.58|400.23|397.43|400.38|397.58|400.23|397.43|0
1652762840000|2022-05-17 04:47:20|400.46|397.66|400.38|397.58|400.46|397.66|400.38|397.58|0
1652762850000|2022-05-17 04:47:30|400.46|397.66|400.68|397.88|400.68|397.88|400.46|397.66|0
1652762860000|2022-05-17 04:47:40|400.61|397.81|400.68|397.88|400.68|397.88|400.61|397.81|0
1652762880000|2022-05-17 04:48:00|400.6|397.8|400.6|397.8|400.6|397.8|400.6|397.8|0
1652762890000|2022-05-17 04:48:10|400.53|397.73|400.53|397.73|400.6|397.8|400.53|397.73|0
1652762900000|2022-05-17 04:48:20|400.68|397.88|400.68|397.88|400.68|397.88|400.68|397.88|0
1652762910000|2022-05-17 04:48:30|400.82|398.02|400.75|397.95|400.82|398.02|400.75|397.95|0
1652762920000|2022-05-17 04:48:40|400.68|397.88|400.68|397.88|400.68|397.88|400.53|397.73|0
1652762930000|2022-05-17 04:48:50|400.6|397.8|400.6|397.8|400.6|397.8|400.6|397.8|0
1652762940000|2022-05-17 04:49:00|400.53|397.73|400.53|397.73|400.53|397.73|400.53|397.73|0
1652762960000|2022-05-17 04:49:20|400.68|397.88|400.97|398.17|400.97|398.17|400.67|397.87|0
1652762970000|2022-05-17 04:49:30|400.82|398.02|400.97|398.17|400.97|398.17|400.82|398.02|0
1652762980000|2022-05-17 04:49:40|400.82|398.02|400.67|397.87|400.82|398.02|400.6|397.8|0
1652762990000|2022-05-17 04:49:50|400.6|397.8|400.38|397.58|400.6|397.8|400.38|397.58|0
1652763000000|2022-05-17 04:50:00|400.23|397.43|400.23|397.43|400.23|397.43|400.23|397.43|0
1652763010000|2022-05-17 04:50:10|400.31|397.51|400.38|397.58|400.38|397.58|400.31|397.51|0
1652763020000|2022-05-17 04:50:20|400.31|397.51|400.38|397.58|400.38|397.58|400.23|397.43|0
1652763030000|2022-05-17 04:50:30|400.46|397.66|400.38|397.58|400.53|397.73|400.38|397.58|0
1652763040000|2022-05-17 04:50:40|400.53|397.73|400.46|397.66|400.53|397.73|400.46|397.66|0
1652763050000|2022-05-17 04:50:50|400.53|397.73|400.53|397.73|400.53|397.73|400.53|397.73|0
1652763060000|2022-05-17 04:51:00|400.38|397.58|400.23|397.43|400.38|397.58|400.23|397.43|0
1652763070000|2022-05-17 04:51:10|400.38|397.58|400.23|397.43|400.38|397.58|400.23|397.43|0
1652763080000|2022-05-17 04:51:20|400.31|397.51|400.38|397.58|400.38|397.58|400.31|397.51|0
1652763100000|2022-05-17 04:51:40|400.46|397.66|400.46|397.66|400.46|397.66|400.46|397.66|0
1652763110000|2022-05-17 04:51:50|400.53|397.73|400.53|397.73|400.53|397.73|400.53|397.73|0
1652763120000|2022-05-17 04:52:00|400.38|397.58|400.46|397.66|400.53|397.73|400.38|397.58|0
1652763130000|2022-05-17 04:52:10|400.38|397.58|400.38|397.58|400.38|397.58|400.31|397.51|0
1652763140000|2022-05-17 04:52:20|400.53|397.73|400.38|397.58|400.53|397.73|400.38|397.58|0
1652763150000|2022-05-17 04:52:30|400.53|397.73|400.53|397.73|400.53|397.73|400.53|397.73|0
1652763190000|2022-05-17 04:53:10|400.67|397.87|400.46|397.66|400.67|397.87|400.46|397.66|0
1652763200000|2022-05-17 04:53:20|400.53|397.73|400.53|397.73|400.53|397.73|400.38|397.58|0
1652763220000|2022-05-17 04:53:40|400.6|397.8|400.6|397.8|400.6|397.8|400.6|397.8|0
1652763230000|2022-05-17 04:53:50|400.67|397.87|400.82|398.02|400.82|398.02|400.67|397.87|0
1652763240000|2022-05-17 04:54:00|400.97|398.17|400.67|397.87|400.97|398.17|400.67|397.87|0
1652763250000|2022-05-17 04:54:10|400.82|398.02|400.82|398.02|400.82|398.02|400.82|398.02|0
1652763260000|2022-05-17 04:54:20|400.9|398.1|400.9|398.1|400.9|398.1|400.9|398.1|0
1652763270000|2022-05-17 04:54:30|400.82|398.02|400.82|398.02|400.82|398.02|400.82|398.02|0
1652763280000|2022-05-17 04:54:40|400.9|398.1|401.11|398.31|401.11|398.31|400.9|398.1|0
1652763300000|2022-05-17 04:55:00|401.04|398.24|401.19|398.39|401.19|398.39|401.04|398.24|0
1652763310000|2022-05-17 04:55:10|401.04|398.24|401.11|398.31|401.11|398.31|401.04|398.24|0
1652763320000|2022-05-17 04:55:20|401.26|398.46|401.26|398.46|401.41|398.61|401.26|398.46|0
1652763340000|2022-05-17 04:55:40|401.34|398.54|401.26|398.46|401.41|398.61|401.26|398.46|0
1652763350000|2022-05-17 04:55:50|401.04|398.24|400.97|398.17|401.04|398.24|400.97|398.17|0
1652763360000|2022-05-17 04:56:00|400.9|398.1|400.82|398.02|400.9|398.1|400.82|398.02|0
1652763370000|2022-05-17 04:56:10|400.75|397.95|400.82|398.02|400.82|398.02|400.75|397.95|0
1652763380000|2022-05-17 04:56:20|400.9|398.1|400.9|398.1|400.9|398.1|400.9|398.1|0
1652763390000|2022-05-17 04:56:30|400.97|398.17|400.82|398.02|400.97|398.17|400.82|398.02|0
1652763400000|2022-05-17 04:56:40|400.75|397.95|400.75|397.95|400.75|397.95|400.75|397.95|0
1652763410000|2022-05-17 04:56:50|400.82|398.02|400.82|398.02|400.82|398.02|400.82|398.02|0
1652763420000|2022-05-17 04:57:00|400.67|397.87|400.38|397.58|400.67|397.87|400.38|397.58|0
1652763430000|2022-05-17 04:57:10|400.52|397.72|400.67|397.87|400.67|397.87|400.52|397.72|0
1652763440000|2022-05-17 04:57:20|400.82|398.02|400.75|397.95|400.82|398.02|400.75|397.95|0
1652763450000|2022-05-17 04:57:30|400.82|398.02|400.67|397.87|400.82|398.02|400.67|397.87|0
1652763480000|2022-05-17 04:58:00|400.6|397.8|400.6|397.8|400.6|397.8|400.6|397.8|0
1652763490000|2022-05-17 04:58:10|400.52|397.72|400.38|397.58|400.52|397.72|400.38|397.58|0
1652763500000|2022-05-17 04:58:20|400.23|397.43|400.31|397.51|400.38|397.58|400.23|397.43|0
1652763510000|2022-05-17 04:58:30|400.52|397.72|400.75|397.95|400.75|397.95|400.52|397.72|0
1652763520000|2022-05-17 04:58:40|400.67|397.87|400.67|397.87|400.67|397.87|400.52|397.72|0
1652763570000|2022-05-17 04:59:30|400.6|397.8|400.6|397.8|400.6|397.8|400.6|397.8|0
1652763580000|2022-05-17 04:59:40|400.67|397.87|400.67|397.87|400.75|397.95|400.67|397.87|0
1652763590000|2022-05-17 04:59:50|400.75|397.95|400.67|397.87|400.82|398.02|400.67|397.87|0
1652763600000|2022-05-17 05:00:00|400.75|397.95|400.67|397.87|400.75|397.95|400.67|397.87|0
1652763610000|2022-05-17 05:00:10|400.52|397.72|400.38|397.58|400.52|397.72|400.38|397.58|0
1652763620000|2022-05-17 05:00:20|400.52|397.72|400.52|397.72|400.52|397.72|400.52|397.72|0
1652763630000|2022-05-17 05:00:30|400.67|397.87|400.96|398.16|400.96|398.16|400.67|397.87|0
1652763640000|2022-05-17 05:00:40|401.11|398.31|401.11|398.31|401.11|398.31|401.11|398.31|0
1652763650000|2022-05-17 05:00:50|401.26|398.46|401.26|398.46|401.26|398.46|401.26|398.46|0
1652763660000|2022-05-17 05:01:00|401.19|398.39|400.82|398.02|401.19|398.39|400.82|398.02|0
1652763670000|2022-05-17 05:01:10|400.96|398.16|400.82|398.02|400.96|398.16|400.82|398.02|0
1652763680000|2022-05-17 05:01:20|400.96|398.16|401.04|398.24|401.04|398.24|400.89|398.09|0
1652763690000|2022-05-17 05:01:30|400.96|398.16|400.82|398.02|400.96|398.16|400.82|398.02|0
1652763700000|2022-05-17 05:01:40|400.96|398.16|400.82|398.02|400.96|398.16|400.82|398.02|0
1652763710000|2022-05-17 05:01:50|400.96|398.16|400.67|397.87|400.96|398.16|400.67|397.87|0
1652763720000|2022-05-17 05:02:00|400.52|397.72|400.52|397.72|400.52|397.72|400.52|397.72|0
1652763730000|2022-05-17 05:02:10|400.67|397.87|400.38|397.58|400.67|397.87|400.38|397.58|0
1652763740000|2022-05-17 05:02:20|400.23|397.43|400.08|397.28|400.23|397.43|400.08|397.28|0
1652763750000|2022-05-17 05:02:30|400.01|397.21|400.01|397.21|400.01|397.21|399.93|397.13|0
1652763760000|2022-05-17 05:02:40|399.93|397.13|399.93|397.13|399.93|397.13|399.93|397.13|0
1652763770000|2022-05-17 05:02:50|399.79|396.99|399.79|396.99|399.79|396.99|399.79|396.99|0
1652763790000|2022-05-17 05:03:10|399.93|397.13|400.16|397.36|400.16|397.36|399.93|397.13|0
1652763800000|2022-05-17 05:03:20|400.23|397.43|400.16|397.36|400.23|397.43|400.16|397.36|0
1652763810000|2022-05-17 05:03:30|400.23|397.43|400.08|397.28|400.23|397.43|400.08|397.28|0
1652763830000|2022-05-17 05:03:50|400.23|397.43|400.23|397.43|400.23|397.43|400.23|397.43|0
1652763840000|2022-05-17 05:04:00|400.37|397.57|400.37|397.57|400.37|397.57|400.37|397.57|0
1652763860000|2022-05-17 05:04:20|400.45|397.65|400.45|397.65|400.45|397.65|400.45|397.65|0
1652763870000|2022-05-17 05:04:30|400.37|397.57|400.52|397.72|400.52|397.72|400.37|397.57|0
1652763920000|2022-05-17 05:05:20|400.37|397.57|400.37|397.57|400.37|397.57|400.37|397.57|0
1652763950000|2022-05-17 05:05:50|400.01|397.21|400.16|397.36|400.16|397.36|399.93|397.13|0
1652763960000|2022-05-17 05:06:00|400.23|397.43|400.23|397.43|400.23|397.43|400.23|397.43|0
1652763970000|2022-05-17 05:06:10|400.3|397.5|400.23|397.43|400.3|397.5|400.23|397.43|0
1652763980000|2022-05-17 05:06:20|400.16|397.36|400.37|397.57|400.37|397.57|400.16|397.36|0
1652763990000|2022-05-17 05:06:30|400.3|397.5|400.23|397.43|400.3|397.5|400.23|397.43|0
1652764000000|2022-05-17 05:06:40|400.3|397.5|400.52|397.72|400.52|397.72|400.3|397.5|0
1652764010000|2022-05-17 05:06:50|400.37|397.57|400.6|397.8|400.6|397.8|400.37|397.57|0
1652764020000|2022-05-17 05:07:00|400.67|397.87|400.67|397.87|400.81|398.01|400.67|397.87|0
1652764030000|2022-05-17 05:07:10|400.81|398.01|400.67|397.87|400.81|398.01|400.67|397.87|0
1652764050000|2022-05-17 05:07:30|400.52|397.72|400.52|397.72|400.52|397.72|400.52|397.72|0
1652764060000|2022-05-17 05:07:40|400.67|397.87|400.67|397.87|400.67|397.87|400.67|397.87|0
1652764070000|2022-05-17 05:07:50|400.6|397.8|400.52|397.72|400.6|397.8|400.52|397.72|0
1652764080000|2022-05-17 05:08:00|400.67|397.87|400.67|397.87|400.67|397.87|400.67|397.87|0
1652764090000|2022-05-17 05:08:10|400.52|397.72|400.52|397.72|400.52|397.72|400.52|397.72|0
1652764100000|2022-05-17 05:08:20|400.37|397.57|399.93|397.13|400.37|397.57|399.93|397.13|0
1652764110000|2022-05-17 05:08:30|399.79|396.99|399.64|396.84|399.79|396.99|399.64|396.84|0
1652764120000|2022-05-17 05:08:40|399.71|396.91|399.71|396.91|399.71|396.91|399.71|396.91|0
1652764130000|2022-05-17 05:08:50|399.79|396.99|399.79|396.99|399.79|396.99|399.79|396.99|0
1652764140000|2022-05-17 05:09:00|399.78|396.98|399.93|397.13|399.93|397.13|399.78|396.98|0
1652764150000|2022-05-17 05:09:10|400.08|397.28|400.15|397.35|400.23|397.43|400.08|397.28|0
1652764160000|2022-05-17 05:09:20|400.23|397.43|400.15|397.35|400.23|397.43|400.15|397.35|0
1652764170000|2022-05-17 05:09:30|400.08|397.28|400.08|397.28|400.08|397.28|400.08|397.28|0
1652764180000|2022-05-17 05:09:40|399.78|396.98|399.78|396.98|399.78|396.98|399.78|396.98|0
1652764200000|2022-05-17 05:10:00|399.64|396.84|399.78|396.98|399.78|396.98|399.64|396.84|0
1652764250000|2022-05-17 05:10:50|399.86|397.06|399.78|396.98|399.86|397.06|399.78|396.98|0
1652764260000|2022-05-17 05:11:00|399.64|396.84|399.64|396.84|399.64|396.84|399.64|396.84|0
1652764270000|2022-05-17 05:11:10|399.49|396.69|399.57|396.77|399.64|396.84|399.49|396.69|0
1652764280000|2022-05-17 05:11:20|399.64|396.84|399.64|396.84|399.64|396.84|399.64|396.84|0
1652764290000|2022-05-17 05:11:30|399.57|396.77|399.64|396.84|399.64|396.84|399.57|396.77|0
1652764310000|2022-05-17 05:11:50|399.78|396.98|399.64|396.84|399.78|396.98|399.64|396.84|0
1652764320000|2022-05-17 05:12:00|399.57|396.77|399.64|396.84|399.64|396.84|399.57|396.77|0
1652764340000|2022-05-17 05:12:20|399.78|396.98|399.78|396.98|399.78|396.98|399.78|396.98|0
1652764350000|2022-05-17 05:12:30|399.93|397.13|399.93|397.13|399.93|397.13|399.93|397.13|0
1652764360000|2022-05-17 05:12:40|399.78|396.98|399.49|396.69|399.78|396.98|399.49|396.69|0
1652764370000|2022-05-17 05:12:50|399.34|396.54|399.34|396.54|399.34|396.54|399.34|396.54|0
1652764380000|2022-05-17 05:13:00|399.27|396.47|399.27|396.47|399.27|396.47|399.27|396.47|0
1652764390000|2022-05-17 05:13:10|399.34|396.54|399.64|396.84|399.64|396.84|399.34|396.54|0
1652764420000|2022-05-17 05:13:40|399.78|396.98|399.78|396.98|399.78|396.98|399.78|396.98|0
1652764460000|2022-05-17 05:14:20|399.93|397.13|399.93|397.13|399.93|397.13|399.93|397.13|0
1652764470000|2022-05-17 05:14:30|399.86|397.06|400.08|397.28|400.08|397.28|399.86|397.06|0
1652764480000|2022-05-17 05:14:40|400.22|397.42|400.22|397.42|400.22|397.42|400.22|397.42|0
1652764490000|2022-05-17 05:14:50|400.37|397.57|400.37|397.57|400.37|397.57|400.37|397.57|0
1652764510000|2022-05-17 05:15:10|400.52|397.72|400.22|397.42|400.52|397.72|400.22|397.42|0
1652764530000|2022-05-17 05:15:30|400.37|397.57|400.37|397.57|400.37|397.57|400.37|397.57|0
1652764550000|2022-05-17 05:15:50|400.22|397.42|400.22|397.42|400.22|397.42|400.22|397.42|0
1652764560000|2022-05-17 05:16:00|400.08|397.28|400.08|397.28|400.08|397.28|400.08|397.28|0
1652764570000|2022-05-17 05:16:10|400.01|397.21|400.01|397.21|400.08|397.28|400.01|397.21|0
1652764580000|2022-05-17 05:16:20|399.93|397.13|400|397.2|400|397.2|399.93|397.13|0
1652764590000|2022-05-17 05:16:30|400.08|397.28|400.15|397.35|400.22|397.42|400.08|397.28|0
1652764600000|2022-05-17 05:16:40|400.37|397.57|400.22|397.42|400.37|397.57|400.22|397.42|0
1652764610000|2022-05-17 05:16:50|400.37|397.57|400.52|397.72|400.52|397.72|400.37|397.57|0
1652764630000|2022-05-17 05:17:10|400.37|397.57|400.37|397.57|400.37|397.57|400.37|397.57|0
1652764640000|2022-05-17 05:17:20|400.22|397.42|400.08|397.28|400.3|397.5|400.08|397.28|0
1652764650000|2022-05-17 05:17:30|400.22|397.42|400.37|397.57|400.37|397.57|400.22|397.42|0
1652764670000|2022-05-17 05:17:50|400.52|397.72|400.52|397.72|400.52|397.72|400.52|397.72|0
1652764680000|2022-05-17 05:18:00|400.37|397.57|400.3|397.5|400.37|397.57|400.3|397.5|0
1652764690000|2022-05-17 05:18:10|400.37|397.57|400.3|397.5|400.37|397.57|400.22|397.42|0
1652764700000|2022-05-17 05:18:20|400.22|397.42|400.22|397.42|400.22|397.42|400.22|397.42|0
1652764710000|2022-05-17 05:18:30|400.37|397.57|400.22|397.42|400.37|397.57|400.22|397.42|0
1652764740000|2022-05-17 05:19:00|400.37|397.57|400.37|397.57|400.37|397.57|400.37|397.57|0
1652764750000|2022-05-17 05:19:10|400.3|397.5|400.22|397.42|400.3|397.5|400.22|397.42|0
1652764760000|2022-05-17 05:19:20|400.37|397.57|400.37|397.57|400.37|397.57|400.37|397.57|0
1652764770000|2022-05-17 05:19:30|400.22|397.42|400.22|397.42|400.22|397.42|400.22|397.42|0
1652764780000|2022-05-17 05:19:40|400.37|397.57|400.22|397.42|400.37|397.57|400.22|397.42|0
1652764790000|2022-05-17 05:19:50|400.07|397.27|400.07|397.27|400.07|397.27|400.07|397.27|0
1652764800000|2022-05-17 05:20:00|400.22|397.42|400.37|397.57|400.37|397.57|400.22|397.42|0
1652764810000|2022-05-17 05:20:10|400.22|397.42|400.22|397.42|400.22|397.42|400.07|397.27|0
1652764820000|2022-05-17 05:20:20|400.51|397.71|400.22|397.42|400.51|397.71|400.22|397.42|0
1652764830000|2022-05-17 05:20:30|400.37|397.57|400.22|397.42|400.37|397.57|400.22|397.42|0
1652764840000|2022-05-17 05:20:40|400.3|397.5|400.07|397.27|400.3|397.5|400.07|397.27|0
1652764870000|2022-05-17 05:21:10|399.93|397.13|400.07|397.27|400.07|397.27|399.93|397.13|0
1652764900000|2022-05-17 05:21:40|400.22|397.42|400.22|397.42|400.22|397.42|400.22|397.42|0
1652764920000|2022-05-17 05:22:00|400.07|397.27|400.22|397.42|400.22|397.42|400.07|397.27|0
1652764930000|2022-05-17 05:22:10|400.37|397.57|400.66|397.86|400.66|397.86|400.37|397.57|0
1652764940000|2022-05-17 05:22:20|400.74|397.94|400.51|397.71|400.74|397.94|400.51|397.71|0
1652764970000|2022-05-17 05:22:50|400.44|397.64|400.37|397.57|400.51|397.71|400.37|397.57|0
1652764980000|2022-05-17 05:23:00|400.22|397.42|400.22|397.42|400.22|397.42|400.22|397.42|0
1652764990000|2022-05-17 05:23:10|400.07|397.27|400.07|397.27|400.07|397.27|400.07|397.27|0
1652765000000|2022-05-17 05:23:20|400.22|397.42|400.07|397.27|400.37|397.57|400.07|397.27|0
1652765010000|2022-05-17 05:23:30|399.93|397.13|400.37|397.57|400.37|397.57|399.93|397.13|0
1652765020000|2022-05-17 05:23:40|400.3|397.5|399.93|397.13|400.3|397.5|399.93|397.13|0
1652765030000|2022-05-17 05:23:50|400.07|397.27|400.22|397.42|400.22|397.42|400.07|397.27|0
1652765040000|2022-05-17 05:24:00|400.07|397.27|400.07|397.27|400.07|397.27|400.07|397.27|0
1652765050000|2022-05-17 05:24:10|400.22|397.42|400.22|397.42|400.22|397.42|400.22|397.42|0
1652765060000|2022-05-17 05:24:20|400.07|397.27|399.93|397.13|400.07|397.27|399.93|397.13|0
1652765070000|2022-05-17 05:24:30|400.07|397.27|400.22|397.42|400.22|397.42|400.07|397.27|0
1652765080000|2022-05-17 05:24:40|400.15|397.35|400.22|397.42|400.22|397.42|400.15|397.35|0
1652765090000|2022-05-17 05:24:50|400.15|397.35|400.22|397.42|400.22|397.42|400.15|397.35|0
1652765100000|2022-05-17 05:25:00|400.07|397.27|400.07|397.27|400.07|397.27|400.07|397.27|0
1652765110000|2022-05-17 05:25:10|399.92|397.12|399.92|397.12|399.92|397.12|399.92|397.12|0
1652765130000|2022-05-17 05:25:30|399.63|396.83|399.85|397.05|399.92|397.12|399.63|396.83|0
1652765140000|2022-05-17 05:25:40|400.07|397.27|400.07|397.27|400.07|397.27|400.07|397.27|0
1652765150000|2022-05-17 05:25:50|400.22|397.42|400.07|397.27|400.22|397.42|400.07|397.27|0
1652765160000|2022-05-17 05:26:00|399.78|396.98|399.78|396.98|399.78|396.98|399.78|396.98|0
1652765170000|2022-05-17 05:26:10|399.92|397.12|399.78|396.98|399.92|397.12|399.78|396.98|0
1652765180000|2022-05-17 05:26:20|399.92|397.12|399.78|396.98|399.92|397.12|399.78|396.98|0
1652765210000|2022-05-17 05:26:50|399.63|396.83|399.63|396.83|399.63|396.83|399.63|396.83|0
1652765220000|2022-05-17 05:27:00|399.78|396.98|399.78|396.98|399.78|396.98|399.78|396.98|0
1652765230000|2022-05-17 05:27:10|399.92|397.12|399.92|397.12|399.92|397.12|399.92|397.12|0
1652765260000|2022-05-17 05:27:40|400|397.2|400.07|397.27|400.07|397.27|400|397.2|0
1652765270000|2022-05-17 05:27:50|400.22|397.42|400.22|397.42|400.22|397.42|400.22|397.42|0
1652765280000|2022-05-17 05:28:00|400.15|397.35|400.07|397.27|400.15|397.35|400.07|397.27|0
1652765290000|2022-05-17 05:28:10|399.92|397.12|399.92|397.12|399.92|397.12|399.92|397.12|0
1652765310000|2022-05-17 05:28:30|399.85|397.05|399.85|397.05|399.85|397.05|399.85|397.05|0
1652765320000|2022-05-17 05:28:40|399.92|397.12|399.92|397.12|399.92|397.12|399.85|397.05|0
1652765350000|2022-05-17 05:29:10|400.07|397.27|400.15|397.35|400.15|397.35|400.07|397.27|0
1652765360000|2022-05-17 05:29:20|400.07|397.27|400.22|397.42|400.22|397.42|400.07|397.27|0
1652765380000|2022-05-17 05:29:40|400.36|397.56|400.36|397.56|400.36|397.56|400.36|397.56|0
1652765400000|2022-05-17 05:30:00|400.22|397.42|400.22|397.42|400.22|397.42|400.22|397.42|0
1652765410000|2022-05-17 05:30:10|400.07|397.27|400|397.2|400.07|397.27|400|397.2|0
1652765420000|2022-05-17 05:30:20|400.07|397.27|400.07|397.27|400.07|397.27|400.07|397.27|0
1652765430000|2022-05-17 05:30:30|400|397.2|399.92|397.12|400.07|397.27|399.92|397.12|0
1652765450000|2022-05-17 05:30:50|400.07|397.27|399.92|397.12|400.07|397.27|399.92|397.12|0
1652765460000|2022-05-17 05:31:00|400.07|397.27|400.07|397.27|400.07|397.27|400.07|397.27|0
1652765480000|2022-05-17 05:31:20|400.22|397.42|400.22|397.42|400.22|397.42|400.22|397.42|0
1652765490000|2022-05-17 05:31:30|400.15|397.35|400.07|397.27|400.22|397.42|400.07|397.27|0
1652765500000|2022-05-17 05:31:40|400.22|397.42|400.22|397.42|400.22|397.42|400.22|397.42|0
1652765520000|2022-05-17 05:32:00|400.07|397.27|400.07|397.27|400.07|397.27|400.07|397.27|0
1652765540000|2022-05-17 05:32:20|399.92|397.12|400.07|397.27|400.07|397.27|399.92|397.12|0
1652765550000|2022-05-17 05:32:30|399.92|397.12|400.07|397.27|400.07|397.27|399.92|397.12|0
1652765590000|2022-05-17 05:33:10|400.22|397.42|400.22|397.42|400.22|397.42|400.22|397.42|0
1652765610000|2022-05-17 05:33:30|400.29|397.49|400.36|397.56|400.36|397.56|400.29|397.49|0
1652765620000|2022-05-17 05:33:40|400.21|397.41|400.36|397.56|400.36|397.56|400.21|397.41|0
1652765640000|2022-05-17 05:34:00|400.07|397.27|400.14|397.34|400.21|397.41|400.07|397.27|0
1652765650000|2022-05-17 05:34:10|400.21|397.41|400.21|397.41|400.21|397.41|400.21|397.41|0
1652765660000|2022-05-17 05:34:20|400.36|397.56|400.44|397.64|400.51|397.71|400.36|397.56|0
1652765670000|2022-05-17 05:34:30|400.51|397.71|400.51|397.71|400.51|397.71|400.51|397.71|0
1652765690000|2022-05-17 05:34:50|400.66|397.86|400.95|398.15|400.95|398.15|400.66|397.86|0
1652765700000|2022-05-17 05:35:00|401.24|398.44|400.95|398.15|401.24|398.44|400.95|398.15|0
1652765710000|2022-05-17 05:35:10|401.1|398.3|401.1|398.3|401.1|398.3|401.1|398.3|0
1652765730000|2022-05-17 05:35:30|401.24|398.44|401.1|398.3|401.24|398.44|401.1|398.3|0
1652765740000|2022-05-17 05:35:40|401.03|398.23|401.1|398.3|401.1|398.3|400.95|398.15|0
1652765760000|2022-05-17 05:36:00|400.95|398.15|400.95|398.15|400.95|398.15|400.95|398.15|0
1652765770000|2022-05-17 05:36:10|401.1|398.3|400.95|398.15|401.1|398.3|400.95|398.15|0
1652765790000|2022-05-17 05:36:30|400.8|398|400.8|398|400.8|398|400.8|398|0
1652765800000|2022-05-17 05:36:40|400.95|398.15|400.95|398.15|400.95|398.15|400.95|398.15|0
1652765810000|2022-05-17 05:36:50|400.65|397.85|400.65|397.85|400.65|397.85|400.65|397.85|0
1652765820000|2022-05-17 05:37:00|400.51|397.71|400.65|397.85|400.65|397.85|400.51|397.71|0
1652765850000|2022-05-17 05:37:30|400.58|397.78|400.65|397.85|400.65|397.85|400.51|397.71|0
1652765860000|2022-05-17 05:37:40|400.51|397.71|400.36|397.56|400.51|397.71|400.36|397.56|0
1652765870000|2022-05-17 05:37:50|400.51|397.71|400.65|397.85|400.65|397.85|400.51|397.71|0
1652765890000|2022-05-17 05:38:10|400.73|397.93|400.8|398|400.95|398.15|400.73|397.93|0
1652765900000|2022-05-17 05:38:20|400.88|398.08|400.8|398|400.95|398.15|400.8|398|0
1652765910000|2022-05-17 05:38:30|400.95|398.15|401.1|398.3|401.1|398.3|400.95|398.15|0
1652765920000|2022-05-17 05:38:40|401.09|398.29|401.09|398.29|401.09|398.29|401.09|398.29|0
1652765940000|2022-05-17 05:39:00|401.32|398.52|401.32|398.52|401.32|398.52|401.32|398.52|0
1652765950000|2022-05-17 05:39:10|401.39|398.59|401.39|398.59|401.54|398.74|401.39|398.59|0
1652765960000|2022-05-17 05:39:20|401.24|398.44|401.39|398.59|401.39|398.59|401.24|398.44|0
1652765970000|2022-05-17 05:39:30|401.54|398.74|401.39|398.59|401.54|398.74|401.39|398.59|0
1652765980000|2022-05-17 05:39:40|401.47|398.67|401.24|398.44|401.47|398.67|401.24|398.44|0
1652765990000|2022-05-17 05:39:50|401.09|398.29|401.09|398.29|401.09|398.29|401.09|398.29|0
1652766000000|2022-05-17 05:40:00|401.17|398.37|401.24|398.44|401.24|398.44|401.17|398.37|0
1652766010000|2022-05-17 05:40:10|401.39|398.59|401.39|398.59|401.39|398.59|401.39|398.59|0
1652766020000|2022-05-17 05:40:20|401.54|398.74|401.39|398.59|401.54|398.74|401.39|398.59|0
1652766030000|2022-05-17 05:40:30|401.24|398.44|401.09|398.29|401.24|398.44|401.09|398.29|0
1652766050000|2022-05-17 05:40:50|401.24|398.44|401.32|398.52|401.39|398.59|401.24|398.44|0
1652766060000|2022-05-17 05:41:00|401.39|398.59|401.39|398.59|401.39|398.59|401.39|398.59|0
1652766070000|2022-05-17 05:41:10|401.24|398.44|401.09|398.29|401.24|398.44|401.09|398.29|0
1652766080000|2022-05-17 05:41:20|401.24|398.44|401.24|398.44|401.24|398.44|401.24|398.44|0
1652766100000|2022-05-17 05:41:40|401.09|398.29|401.09|398.29|401.09|398.29|401.09|398.29|0
1652766130000|2022-05-17 05:42:10|400.95|398.15|401.09|398.29|401.24|398.44|400.95|398.15|0
1652766140000|2022-05-17 05:42:20|400.95|398.15|401.09|398.29|401.24|398.44|400.95|398.15|0
1652766150000|2022-05-17 05:42:30|401.24|398.44|401.09|398.29|401.24|398.44|401.09|398.29|0
1652766160000|2022-05-17 05:42:40|401.02|398.22|400.88|398.08|401.02|398.22|400.88|398.08|0
1652766170000|2022-05-17 05:42:50|400.8|398|400.8|398|400.8|398|400.8|398|0
1652766180000|2022-05-17 05:43:00|400.95|398.15|400.95|398.15|400.95|398.15|400.95|398.15|0
1652766190000|2022-05-17 05:43:10|400.88|398.08|400.95|398.15|400.95|398.15|400.88|398.08|0
1652766230000|2022-05-17 05:43:50|400.88|398.08|400.65|397.85|400.88|398.08|400.65|397.85|0
1652766240000|2022-05-17 05:44:00|400.58|397.78|400.65|397.85|400.65|397.85|400.5|397.7|0
1652766250000|2022-05-17 05:44:10|400.8|398|400.8|398|400.8|398|400.8|398|0
1652766260000|2022-05-17 05:44:20|400.73|397.93|400.65|397.85|400.73|397.93|400.65|397.85|0
1652766270000|2022-05-17 05:44:30|400.8|398|400.73|397.93|400.8|398|400.73|397.93|0
1652766280000|2022-05-17 05:44:40|400.65|397.85|400.65|397.85|400.65|397.85|400.65|397.85|0
1652766290000|2022-05-17 05:44:50|400.5|397.7|400.36|397.56|400.5|397.7|400.36|397.56|0
1652766300000|2022-05-17 05:45:00|400.5|397.7|400.43|397.63|400.5|397.7|400.43|397.63|0
1652766310000|2022-05-17 05:45:10|400.5|397.7|400.5|397.7|400.5|397.7|400.43|397.63|0
1652766320000|2022-05-17 05:45:20|400.36|397.56|399.04|396.24|400.36|397.56|399.04|396.24|0
1652766330000|2022-05-17 05:45:30|398.82|396.02|398.45|395.65|398.82|396.02|398.45|395.65|0
1652766350000|2022-05-17 05:45:50|398.6|395.8|398.6|395.8|398.67|395.87|398.6|395.8|0
1652766360000|2022-05-17 05:46:00|398.53|395.73|398.6|395.8|398.74|395.94|398.53|395.73|0
1652766380000|2022-05-17 05:46:20|398.53|395.73|398.45|395.65|398.6|395.8|398.45|395.65|0
1652766390000|2022-05-17 05:46:30|398.6|395.8|398.6|395.8|398.6|395.8|398.6|395.8|0
1652766400000|2022-05-17 05:46:40|398.52|395.72|398.45|395.65|398.52|395.72|398.45|395.65|0
1652766410000|2022-05-17 05:46:50|398.6|395.8|398.3|395.5|398.6|395.8|398.3|395.5|0
1652766420000|2022-05-17 05:47:00|398.23|395.43|398.3|395.5|398.3|395.5|398.23|395.43|0
1652766430000|2022-05-17 05:47:10|398.38|395.58|398.52|395.72|398.6|395.8|398.38|395.58|0
1652766440000|2022-05-17 05:47:20|398.45|395.65|398.3|395.5|398.45|395.65|398.3|395.5|0
1652766450000|2022-05-17 05:47:30|398.16|395.36|396.92|394.12|398.16|395.36|396.92|394.12|0
1652766460000|2022-05-17 05:47:40|396.99|394.19|397.13|394.33|397.13|394.33|396.99|394.19|0
1652766470000|2022-05-17 05:47:50|397.21|394.41|396.99|394.19|397.21|394.41|396.99|394.19|0
1652766480000|2022-05-17 05:48:00|396.91|394.11|396.99|394.19|396.99|394.19|396.91|394.11|0
1652766490000|2022-05-17 05:48:10|396.91|394.11|396.91|394.11|396.91|394.11|396.91|394.11|0
1652766500000|2022-05-17 05:48:20|396.98|394.18|397.13|394.33|397.13|394.33|396.98|394.18|0
1652766510000|2022-05-17 05:48:30|397.21|394.41|397.35|394.55|397.42|394.62|397.21|394.41|0
1652766520000|2022-05-17 05:48:40|397.28|394.48|397.42|394.62|397.42|394.62|397.28|394.48|0
1652766530000|2022-05-17 05:48:50|397.57|394.77|397.28|394.48|397.57|394.77|397.28|394.48|0
1652766540000|2022-05-17 05:49:00|397.42|394.62|397.42|394.62|397.42|394.62|397.42|394.62|0
1652766550000|2022-05-17 05:49:10|397.35|394.55|397.21|394.41|397.57|394.77|397.21|394.41|0
1652766560000|2022-05-17 05:49:20|397.28|394.48|397.28|394.48|397.28|394.48|397.21|394.41|0
1652766570000|2022-05-17 05:49:30|396.98|394.18|396.98|394.18|396.98|394.18|396.98|394.18|0
1652766580000|2022-05-17 05:49:40|396.91|394.11|396.98|394.18|396.98|394.18|396.91|394.11|0
1652766590000|2022-05-17 05:49:50|397.06|394.26|397.13|394.33|397.13|394.33|397.06|394.26|0
1652766600000|2022-05-17 05:50:00|397.06|394.26|397.21|394.41|397.21|394.41|397.06|394.26|0
1652766610000|2022-05-17 05:50:10|397.28|394.48|397.35|394.55|397.35|394.55|397.28|394.48|0
1652766620000|2022-05-17 05:50:20|397.42|394.62|397.42|394.62|397.42|394.62|397.28|394.48|0
1652766630000|2022-05-17 05:50:30|397.57|394.77|397.72|394.92|397.72|394.92|397.57|394.77|0
1652766640000|2022-05-17 05:50:40|397.57|394.77|398.01|395.21|398.01|395.21|397.57|394.77|0
1652766650000|2022-05-17 05:50:50|398.15|395.35|397.71|394.91|398.15|395.35|397.71|394.91|0
1652766660000|2022-05-17 05:51:00|397.86|395.06|397.94|395.14|397.94|395.14|397.86|395.06|0
1652766670000|2022-05-17 05:51:10|398.01|395.21|397.86|395.06|398.01|395.21|397.86|395.06|0
1652766680000|2022-05-17 05:51:20|397.94|395.14|398.15|395.35|398.15|395.35|397.94|395.14|0
1652766690000|2022-05-17 05:51:30|398.3|395.5|398.15|395.35|398.3|395.5|398.15|395.35|0
1652766700000|2022-05-17 05:51:40|398.08|395.28|398.01|395.21|398.15|395.35|398.01|395.21|0
1652766710000|2022-05-17 05:51:50|397.86|395.06|397.57|394.77|397.86|395.06|397.57|394.77|0
1652766720000|2022-05-17 05:52:00|397.5|394.7|397.5|394.7|397.57|394.77|397.42|394.62|0
1652766730000|2022-05-17 05:52:10|397.42|394.62|397.42|394.62|397.5|394.7|397.42|394.62|0
1652766740000|2022-05-17 05:52:20|397.64|394.84|397.57|394.77|397.64|394.84|397.5|394.7|0
1652766750000|2022-05-17 05:52:30|397.42|394.62|397.42|394.62|397.42|394.62|397.42|394.62|0
1652766760000|2022-05-17 05:52:40|397.5|394.7|397.5|394.7|397.5|394.7|397.5|394.7|0
1652766770000|2022-05-17 05:52:50|397.57|394.77|397.42|394.62|397.57|394.77|397.42|394.62|0
1652766780000|2022-05-17 05:53:00|397.64|394.84|397.71|394.91|397.71|394.91|397.64|394.84|0
1652766790000|2022-05-17 05:53:10|398.01|395.21|397.86|395.06|398.01|395.21|397.86|395.06|0
1652766800000|2022-05-17 05:53:20|397.94|395.14|397.94|395.14|397.94|395.14|397.86|395.06|0
1652766810000|2022-05-17 05:53:30|398.01|395.21|397.79|394.99|398.01|395.21|397.79|394.99|0
1652766820000|2022-05-17 05:53:40|397.86|395.06|397.86|395.06|397.86|395.06|397.86|395.06|0
1652766830000|2022-05-17 05:53:50|397.79|394.99|397.79|394.99|397.79|394.99|397.79|394.99|0
1652766840000|2022-05-17 05:54:00|397.86|395.06|397.71|394.91|397.86|395.06|397.71|394.91|0
1652766850000|2022-05-17 05:54:10|397.64|394.84|397.71|394.91|397.71|394.91|397.64|394.84|0
1652766860000|2022-05-17 05:54:20|397.64|394.84|397.64|394.84|397.64|394.84|397.64|394.84|0
1652766870000|2022-05-17 05:54:30|397.57|394.77|397.71|394.91|397.71|394.91|397.57|394.77|0
1652766880000|2022-05-17 05:54:40|397.64|394.84|397.71|394.91|397.71|394.91|397.64|394.84|0
1652766890000|2022-05-17 05:54:50|397.86|395.06|397.94|395.14|397.94|395.14|397.86|395.06|0
1652766900000|2022-05-17 05:55:00|397.86|395.06|398.15|395.35|398.15|395.35|397.86|395.06|0
1652766910000|2022-05-17 05:55:10|398.01|395.21|397.94|395.14|398.01|395.21|397.94|395.14|0
1652766920000|2022-05-17 05:55:20|397.86|395.06|397.86|395.06|397.86|395.06|397.86|395.06|0
1652766930000|2022-05-17 05:55:30|398.01|395.21|398.01|395.21|398.08|395.28|398.01|395.21|0
1652766940000|2022-05-17 05:55:40|397.94|395.14|398.01|395.21|398.01|395.21|397.94|395.14|0
1652766950000|2022-05-17 05:55:50|397.94|395.14|397.94|395.14|397.94|395.14|397.94|395.14|0
1652766960000|2022-05-17 05:56:00|398.01|395.21|397.94|395.14|398.01|395.21|397.94|395.14|0
1652766970000|2022-05-17 05:56:10|397.71|394.91|397.57|394.77|397.71|394.91|397.57|394.77|0
1652766980000|2022-05-17 05:56:20|397.64|394.84|397.64|394.84|397.64|394.84|397.64|394.84|0
1652766990000|2022-05-17 05:56:30|397.71|394.91|397.71|394.91|397.79|394.99|397.71|394.91|0
1652767010000|2022-05-17 05:56:50|397.57|394.77|397.42|394.62|397.57|394.77|397.42|394.62|0
1652767020000|2022-05-17 05:57:00|397.35|394.55|397.06|394.26|397.35|394.55|397.06|394.26|0
1652767030000|2022-05-17 05:57:10|397.13|394.33|397.35|394.55|397.35|394.55|397.13|394.33|0
1652767040000|2022-05-17 05:57:20|397.27|394.47|397.27|394.47|397.27|394.47|397.27|394.47|0
1652767050000|2022-05-17 05:57:30|397.2|394.4|397.42|394.62|397.42|394.62|397.2|394.4|0
1652767060000|2022-05-17 05:57:40|397.27|394.47|397.71|394.91|397.71|394.91|397.27|394.47|0
1652767070000|2022-05-17 05:57:50|397.64|394.84|397.57|394.77|397.64|394.84|397.57|394.77|0
1652767080000|2022-05-17 05:58:00|397.64|394.84|397.71|394.91|397.71|394.91|397.64|394.84|0
1652767090000|2022-05-17 05:58:10|397.64|394.84|397.64|394.84|397.64|394.84|397.64|394.84|0
1652767100000|2022-05-17 05:58:20|397.79|394.99|397.71|394.91|397.79|394.99|397.71|394.91|0
1652767110000|2022-05-17 05:58:30|397.57|394.77|397.57|394.77|397.64|394.84|397.57|394.77|0
1652767120000|2022-05-17 05:58:40|397.86|395.06|397.86|395.06|397.86|395.06|397.79|394.99|0
1652767130000|2022-05-17 05:58:50|397.93|395.13|397.86|395.06|397.93|395.13|397.86|395.06|0
1652767140000|2022-05-17 05:59:00|397.93|395.13|398|395.2|398|395.2|397.93|395.13|0
1652767150000|2022-05-17 05:59:10|397.71|394.91|397.86|395.06|397.86|395.06|397.71|394.91|0
1652767160000|2022-05-17 05:59:20|397.71|394.91|397.64|394.84|397.71|394.91|397.64|394.84|0
1652767170000|2022-05-17 05:59:30|397.56|394.76|397.71|394.91|397.71|394.91|397.56|394.76|0
1652767180000|2022-05-17 05:59:40|397.64|394.84|397.64|394.84|397.64|394.84|397.64|394.84|0
1652767190000|2022-05-17 05:59:50|397.56|394.76|397.71|394.91|397.71|394.91|397.56|394.76|0
1652767200000|2022-05-17 06:00:00|397.86|395.06|398.3|395.5|398.3|395.5|397.86|395.06|0
1652767210000|2022-05-17 06:00:10|398.44|395.64|398.44|395.64|398.44|395.64|398.44|395.64|0
1652767220000|2022-05-17 06:00:20|398.3|395.5|398.44|395.64|398.44|395.64|398.3|395.5|0
1652767230000|2022-05-17 06:00:30|398.3|395.5|398.15|395.35|398.3|395.5|398.15|395.35|0
1652767240000|2022-05-17 06:00:40|398|395.2|398|395.2|398.08|395.28|398|395.2|0
1652767250000|2022-05-17 06:00:50|397.86|395.06|397.71|394.91|397.86|395.06|397.71|394.91|0
1652767260000|2022-05-17 06:01:00|397.56|394.76|397.56|394.76|397.56|394.76|397.42|394.62|0
1652767280000|2022-05-17 06:01:20|397.64|394.84|397.86|395.06|397.86|395.06|397.64|394.84|0
1652767290000|2022-05-17 06:01:30|397.71|394.91|397.56|394.76|397.71|394.91|397.56|394.76|0
1652767300000|2022-05-17 06:01:40|397.86|395.06|397.93|395.13|397.93|395.13|397.86|395.06|0
1652767310000|2022-05-17 06:01:50|398|395.2|397.71|394.91|398|395.2|397.71|394.91|0
1652767320000|2022-05-17 06:02:00|397.86|395.06|397.93|395.13|397.93|395.13|397.86|395.06|0
1652767330000|2022-05-17 06:02:10|397.86|395.06|398|395.2|398|395.2|397.86|395.06|0
1652767340000|2022-05-17 06:02:20|398.08|395.28|398.15|395.35|398.15|395.35|398.08|395.28|0
1652767350000|2022-05-17 06:02:30|398.3|395.5|398.3|395.5|398.3|395.5|398.3|395.5|0
1652767360000|2022-05-17 06:02:40|398.37|395.57|398.08|395.28|398.37|395.57|398.08|395.28|0
1652767370000|2022-05-17 06:02:50|398|395.2|397.71|394.91|398|395.2|397.71|394.91|0
1652767380000|2022-05-17 06:03:00|397.64|394.84|397.64|394.84|397.64|394.84|397.64|394.84|0
1652767390000|2022-05-17 06:03:10|397.86|395.06|397.79|394.99|397.86|395.06|397.79|394.99|0
1652767400000|2022-05-17 06:03:20|397.64|394.84|397.64|394.84|397.64|394.84|397.64|394.84|0
1652767410000|2022-05-17 06:03:30|397.56|394.76|397.64|394.84|397.64|394.84|397.56|394.76|0
1652767420000|2022-05-17 06:03:40|397.71|394.91|397.42|394.62|397.71|394.91|397.35|394.55|0
1652767430000|2022-05-17 06:03:50|397.35|394.55|397.35|394.55|397.42|394.62|397.35|394.55|0
1652767440000|2022-05-17 06:04:00|397.42|394.62|397.42|394.62|397.42|394.62|397.42|394.62|0
1652767450000|2022-05-17 06:04:10|397.27|394.47|397.27|394.47|397.42|394.62|397.27|394.47|0
1652767460000|2022-05-17 06:04:20|397.12|394.32|397.12|394.32|397.12|394.32|397.12|394.32|0
1652767470000|2022-05-17 06:04:30|397.27|394.47|397.12|394.32|397.27|394.47|397.12|394.32|0
1652767480000|2022-05-17 06:04:40|396.98|394.18|397.27|394.47|397.27|394.47|396.98|394.18|0
1652767490000|2022-05-17 06:04:50|397.35|394.55|397.71|394.91|397.71|394.91|397.35|394.55|0
1652767510000|2022-05-17 06:05:10|397.56|394.76|397.49|394.69|397.71|394.91|397.49|394.69|0
1652767520000|2022-05-17 06:05:20|397.56|394.76|397.64|394.84|397.64|394.84|397.56|394.76|0
1652767530000|2022-05-17 06:05:30|397.85|395.05|398.22|395.42|398.22|395.42|397.85|395.05|0
1652767540000|2022-05-17 06:05:40|398.15|395.35|398.22|395.42|398.29|395.49|398.15|395.35|0
1652767550000|2022-05-17 06:05:50|398|395.2|397.71|394.91|398|395.2|397.71|394.91|0
1652767560000|2022-05-17 06:06:00|397.78|394.98|397.71|394.91|397.93|395.13|397.71|394.91|0
1652767570000|2022-05-17 06:06:10|397.64|394.84|397.85|395.05|397.85|395.05|397.64|394.84|0
1652767580000|2022-05-17 06:06:20|397.78|394.98|397.85|395.05|397.85|395.05|397.78|394.98|0
1652767600000|2022-05-17 06:06:40|397.93|395.13|397.93|395.13|397.93|395.13|397.93|395.13|0
1652767610000|2022-05-17 06:06:50|398|395.2|398.29|395.49|398.29|395.49|398|395.2|0
1652767620000|2022-05-17 06:07:00|398.37|395.57|398.29|395.49|398.37|395.57|398.29|395.49|0
1652767630000|2022-05-17 06:07:10|398.37|395.57|398.15|395.35|398.37|395.57|398.15|395.35|0
1652767640000|2022-05-17 06:07:20|398.22|395.42|398.44|395.64|398.44|395.64|398.15|395.35|0
1652767650000|2022-05-17 06:07:30|398.52|395.72|398.52|395.72|398.52|395.72|398.44|395.64|0
1652767660000|2022-05-17 06:07:40|398.59|395.79|398.37|395.57|398.59|395.79|398.37|395.57|0
1652767670000|2022-05-17 06:07:50|398.44|395.64|397.85|395.05|398.44|395.64|397.85|395.05|0
1652767680000|2022-05-17 06:08:00|397.71|394.91|397.78|394.98|397.85|395.05|397.71|394.91|0
1652767690000|2022-05-17 06:08:10|397.71|394.91|397.56|394.76|397.71|394.91|397.56|394.76|0
1652767700000|2022-05-17 06:08:20|397.71|394.91|397.49|394.69|397.71|394.91|397.49|394.69|0
1652767710000|2022-05-17 06:08:30|397.41|394.61|397.41|394.61|397.41|394.61|397.41|394.61|0
1652767720000|2022-05-17 06:08:40|397.49|394.69|397.41|394.61|397.49|394.69|397.41|394.61|0
1652767730000|2022-05-17 06:08:50|397.56|394.76|397.41|394.61|397.56|394.76|397.41|394.61|0
1652767740000|2022-05-17 06:09:00|397.49|394.69|397.41|394.61|397.49|394.69|397.41|394.61|0
1652767750000|2022-05-17 06:09:10|397.56|394.76|397.71|394.91|397.71|394.91|397.56|394.76|0
1652767760000|2022-05-17 06:09:20|397.78|394.98|397.71|394.91|397.78|394.98|397.71|394.91|0
1652767770000|2022-05-17 06:09:30|397.85|395.05|397.85|395.05|397.85|395.05|397.85|395.05|0
1652767780000|2022-05-17 06:09:40|398|395.2|398|395.2|398|395.2|398|395.2|0
1652767790000|2022-05-17 06:09:50|397.85|395.05|397.71|394.91|397.85|395.05|397.71|394.91|0
1652767800000|2022-05-17 06:10:00|397.78|394.98|397.56|394.76|397.78|394.98|397.27|394.47|0
1652767810000|2022-05-17 06:10:10|397.49|394.69|397.41|394.61|397.49|394.69|397.41|394.61|0
1652767820000|2022-05-17 06:10:20|397.34|394.54|397.34|394.54|397.34|394.54|397.34|394.54|0
1652767830000|2022-05-17 06:10:30|397.2|394.4|397.2|394.4|397.2|394.4|397.2|394.4|0
1652767840000|2022-05-17 06:10:40|397.05|394.25|397.27|394.47|397.27|394.47|397.05|394.25|0
1652767850000|2022-05-17 06:10:50|397.2|394.4|397.27|394.47|397.27|394.47|397.2|394.4|0
1652767860000|2022-05-17 06:11:00|397.34|394.54|397.34|394.54|397.34|394.54|397.34|394.54|0
1652767870000|2022-05-17 06:11:10|397.41|394.61|397.41|394.61|397.41|394.61|397.41|394.61|0
1652767880000|2022-05-17 06:11:20|397.27|394.47|397.27|394.47|397.41|394.61|397.27|394.47|0
1652767900000|2022-05-17 06:11:40|397.05|394.25|397.27|394.47|397.27|394.47|397.05|394.25|0
1652767920000|2022-05-17 06:12:00|397.12|394.32|396.97|394.17|397.27|394.47|396.97|394.17|0
1652767930000|2022-05-17 06:12:10|397.05|394.25|396.97|394.17|397.05|394.25|396.68|393.88|0
1652767940000|2022-05-17 06:12:20|397.05|394.25|397.05|394.25|397.12|394.32|397.05|394.25|0
1652767950000|2022-05-17 06:12:30|397.12|394.32|397.27|394.47|397.27|394.47|397.12|394.32|0
1652767960000|2022-05-17 06:12:40|397.41|394.61|397.27|394.47|397.41|394.61|397.27|394.47|0
1652767970000|2022-05-17 06:12:50|397.41|394.61|397.41|394.61|397.41|394.61|397.41|394.61|0
1652767980000|2022-05-17 06:13:00|397.27|394.47|396.97|394.17|397.27|394.47|396.97|394.17|0
1652767990000|2022-05-17 06:13:10|396.83|394.03|397.27|394.47|397.27|394.47|396.83|394.03|0
1652768000000|2022-05-17 06:13:20|397.05|394.25|397.49|394.69|397.49|394.69|397.05|394.25|0
1652768010000|2022-05-17 06:13:30|397.27|394.47|397.27|394.47|397.27|394.47|397.2|394.4|0
1652768020000|2022-05-17 06:13:40|397.34|394.54|397.71|394.91|397.71|394.91|397.34|394.54|0
1652768030000|2022-05-17 06:13:50|397.56|394.76|397.85|395.05|397.85|395.05|397.56|394.76|0
1652768040000|2022-05-17 06:14:00|397.78|394.98|397.85|395.05|397.85|395.05|397.78|394.98|0
1652768050000|2022-05-17 06:14:10|397.63|394.83|398|395.2|398|395.2|397.63|394.83|0
1652768060000|2022-05-17 06:14:20|397.93|395.13|398|395.2|398|395.2|397.85|395.05|0
1652768070000|2022-05-17 06:14:30|398.14|395.34|398|395.2|398.14|395.34|398|395.2|0
1652768080000|2022-05-17 06:14:40|397.93|395.13|398|395.2|398|395.2|397.93|395.13|0
1652768090000|2022-05-17 06:14:50|398.14|395.34|398.14|395.34|398.14|395.34|398.14|395.34|0
1652768100000|2022-05-17 06:15:00|398|395.2|397.85|395.05|398|395.2|397.85|395.05|0
1652768110000|2022-05-17 06:15:10|397.78|394.98|397.85|395.05|397.85|395.05|397.7|394.9|0
1652768120000|2022-05-17 06:15:20|397.93|395.13|397.93|395.13|397.93|395.13|397.93|395.13|0
1652768130000|2022-05-17 06:15:30|397.85|395.05|397.7|394.9|397.85|395.05|397.7|394.9|0
1652768140000|2022-05-17 06:15:40|397.93|395.13|397.7|394.9|397.93|395.13|397.7|394.9|0
1652768150000|2022-05-17 06:15:50|397.78|394.98|397.93|395.13|397.93|395.13|397.78|394.98|0
1652768160000|2022-05-17 06:16:00|398.14|395.34|398|395.2|398.14|395.34|398|395.2|0
1652768170000|2022-05-17 06:16:10|397.85|395.05|397.85|395.05|397.85|395.05|397.85|395.05|0
1652768180000|2022-05-17 06:16:20|398|395.2|398|395.2|398|395.2|398|395.2|0
1652768190000|2022-05-17 06:16:30|398.07|395.27|398.14|395.34|398.14|395.34|398.07|395.27|0
1652768200000|2022-05-17 06:16:40|398.07|395.27|398.07|395.27|398.14|395.34|398.07|395.27|0
1652768210000|2022-05-17 06:16:50|398.14|395.34|398.44|395.64|398.44|395.64|398.14|395.34|0
1652768220000|2022-05-17 06:17:00|398.73|395.93|398.73|395.93|398.73|395.93|398.73|395.93|0
1652768230000|2022-05-17 06:17:10|398.58|395.78|398.51|395.71|398.58|395.78|398.51|395.71|0
1652768240000|2022-05-17 06:17:20|398.44|395.64|398.58|395.78|398.58|395.78|398.44|395.64|0
1652768260000|2022-05-17 06:17:40|398.44|395.64|398.44|395.64|398.44|395.64|398.44|395.64|0
1652768270000|2022-05-17 06:17:50|398.51|395.71|398.58|395.78|398.58|395.78|398.51|395.71|0
1652768280000|2022-05-17 06:18:00|398.73|395.93|398.73|395.93|398.87|396.07|398.73|395.93|0
1652768290000|2022-05-17 06:18:10|398.87|396.07|398.87|396.07|398.87|396.07|398.8|396|0
1652768300000|2022-05-17 06:18:20|398.8|396|398.87|396.07|398.87|396.07|398.8|396|0
1652768310000|2022-05-17 06:18:30|398.8|396|398.73|395.93|398.87|396.07|398.73|395.93|0
1652768320000|2022-05-17 06:18:40|398.8|396|399.02|396.22|399.02|396.22|398.8|396|0
1652768330000|2022-05-17 06:18:50|399.1|396.3|399.02|396.22|399.17|396.37|399.02|396.22|0
1652768340000|2022-05-17 06:19:00|398.87|396.07|398.87|396.07|398.87|396.07|398.87|396.07|0
1652768360000|2022-05-17 06:19:20|398.73|395.93|398.73|395.93|398.73|395.93|398.73|395.93|0
1652768390000|2022-05-17 06:19:50|398.87|396.07|398.87|396.07|398.87|396.07|398.87|396.07|0
1652768400000|2022-05-17 06:20:00|399.02|396.22|399.1|396.3|399.1|396.3|399.02|396.22|0
1652768410000|2022-05-17 06:20:10|399.17|396.37|398.87|396.07|399.17|396.37|398.87|396.07|0
1652768420000|2022-05-17 06:20:20|399.02|396.22|399.02|396.22|399.02|396.22|399.02|396.22|0
1652768430000|2022-05-17 06:20:30|398.87|396.07|398.73|395.93|398.87|396.07|398.73|395.93|0
1652768440000|2022-05-17 06:20:40|398.87|396.07|398.73|395.93|398.87|396.07|398.73|395.93|0
1652768460000|2022-05-17 06:21:00|398.66|395.86|398.58|395.78|398.66|395.86|398.58|395.78|0
1652768480000|2022-05-17 06:21:20|398.73|395.93|398.73|395.93|398.73|395.93|398.73|395.93|0
1652768490000|2022-05-17 06:21:30|399.02|396.22|399.17|396.37|399.17|396.37|399.02|396.22|0
1652768500000|2022-05-17 06:21:40|398.58|395.78|398.73|395.93|398.87|396.07|398.58|395.78|0
1652768510000|2022-05-17 06:21:50|398.58|395.78|398.36|395.56|398.58|395.78|398.36|395.56|0
1652768520000|2022-05-17 06:22:00|398.29|395.49|398.29|395.49|398.29|395.49|398.29|395.49|0
1652768530000|2022-05-17 06:22:10|398.14|395.34|398.29|395.49|398.29|395.49|398.14|395.34|0
1652768540000|2022-05-17 06:22:20|398.36|395.56|398.43|395.63|398.43|395.63|398.36|395.56|0
1652768550000|2022-05-17 06:22:30|398.29|395.49|398.29|395.49|398.43|395.63|398.29|395.49|0
1652768560000|2022-05-17 06:22:40|398.36|395.56|398.43|395.63|398.43|395.63|398.36|395.56|0
1652768570000|2022-05-17 06:22:50|398.36|395.56|398.51|395.71|398.58|395.78|398.36|395.56|0
1652768580000|2022-05-17 06:23:00|398.36|395.56|398.43|395.63|398.43|395.63|398.36|395.56|0
1652768590000|2022-05-17 06:23:10|398.51|395.71|398.43|395.63|398.58|395.78|398.43|395.63|0
1652768600000|2022-05-17 06:23:20|398.51|395.71|398.51|395.71|398.51|395.71|398.51|395.71|0
1652768620000|2022-05-17 06:23:40|398.58|395.78|398.43|395.63|398.66|395.86|398.43|395.63|0
1652768630000|2022-05-17 06:23:50|398.58|395.78|398.66|395.86|398.66|395.86|398.58|395.78|0
1652768640000|2022-05-17 06:24:00|398.73|395.93|398.8|396|398.87|396.07|398.73|395.93|0
1652768650000|2022-05-17 06:24:10|398.87|396.07|399.02|396.22|399.02|396.22|398.87|396.07|0
1652768660000|2022-05-17 06:24:20|398.95|396.15|398.87|396.07|398.95|396.15|398.73|395.93|0
1652768670000|2022-05-17 06:24:30|398.73|395.93|398.87|396.07|398.87|396.07|398.73|395.93|0
1652768680000|2022-05-17 06:24:40|398.73|395.93|398.73|395.93|398.73|395.93|398.73|395.93|0
1652768690000|2022-05-17 06:24:50|398.58|395.78|398.58|395.78|398.58|395.78|398.58|395.78|0
1652768700000|2022-05-17 06:25:00|398.65|395.85|399.02|396.22|399.02|396.22|398.65|395.85|0
1652768710000|2022-05-17 06:25:10|398.87|396.07|398.87|396.07|398.87|396.07|398.87|396.07|0
1652768720000|2022-05-17 06:25:20|399.02|396.22|398.95|396.15|399.02|396.22|398.95|396.15|0
1652768730000|2022-05-17 06:25:30|399.02|396.22|398.87|396.07|399.02|396.22|398.87|396.07|0
1652768740000|2022-05-17 06:25:40|398.8|396|398.87|396.07|398.87|396.07|398.8|396|0
1652768750000|2022-05-17 06:25:50|398.72|395.92|398.72|395.92|398.72|395.92|398.72|395.92|0
1652768760000|2022-05-17 06:26:00|398.8|396|398.87|396.07|398.87|396.07|398.8|396|0
1652768780000|2022-05-17 06:26:20|398.95|396.15|399.02|396.22|399.02|396.22|398.95|396.15|0
1652768790000|2022-05-17 06:26:30|398.95|396.15|398.95|396.15|398.95|396.15|398.95|396.15|0
1652768800000|2022-05-17 06:26:40|398.87|396.07|398.95|396.15|399.02|396.22|398.87|396.07|0
1652768810000|2022-05-17 06:26:50|398.87|396.07|398.87|396.07|398.87|396.07|398.87|396.07|0
1652768830000|2022-05-17 06:27:10|399.02|396.22|398.87|396.07|399.02|396.22|398.87|396.07|0
1652768840000|2022-05-17 06:27:20|398.72|395.92|398.58|395.78|398.72|395.92|398.58|395.78|0
1652768850000|2022-05-17 06:27:30|398.72|395.92|398.8|396|398.87|396.07|398.72|395.92|0
1652768860000|2022-05-17 06:27:40|398.87|396.07|398.8|396|398.87|396.07|398.58|395.78|0
1652768870000|2022-05-17 06:27:50|398.87|396.07|398.72|395.92|398.87|396.07|398.72|395.92|0
1652768880000|2022-05-17 06:28:00|398.8|396|398.8|396|398.87|396.07|398.8|396|0
1652768890000|2022-05-17 06:28:10|398.87|396.07|398.72|395.92|398.87|396.07|398.72|395.92|0
1652768920000|2022-05-17 06:28:40|398.65|395.85|398.43|395.63|398.65|395.85|398.43|395.63|0
1652768930000|2022-05-17 06:28:50|398.36|395.56|398.36|395.56|398.36|395.56|398.28|395.48|0
1652768940000|2022-05-17 06:29:00|398.28|395.48|398.43|395.63|398.43|395.63|398.28|395.48|0
1652768950000|2022-05-17 06:29:10|398.58|395.78|398.51|395.71|398.58|395.78|398.51|395.71|0
1652768960000|2022-05-17 06:29:20|398.58|395.78|398.58|395.78|398.58|395.78|398.58|395.78|0
1652768970000|2022-05-17 06:29:30|398.72|395.92|398.87|396.07|398.87|396.07|398.72|395.92|0
1652768980000|2022-05-17 06:29:40|398.8|396|399.02|396.22|399.02|396.22|398.8|396|0
1652768990000|2022-05-17 06:29:50|398.87|396.07|398.87|396.07|398.87|396.07|398.87|396.07|0
1652769000000|2022-05-17 06:30:00|398.8|396|398.87|396.07|398.95|396.15|398.72|395.92|0
1652769010000|2022-05-17 06:30:10|398.72|395.92|398.65|395.85|398.72|395.92|398.65|395.85|0
1652769020000|2022-05-17 06:30:20|398.36|395.56|398.72|395.92|398.72|395.92|398.36|395.56|0
1652769030000|2022-05-17 06:30:30|398.87|396.07|398.58|395.78|398.87|396.07|398.58|395.78|0
1652769040000|2022-05-17 06:30:40|398.65|395.85|398.72|395.92|398.72|395.92|398.65|395.85|0
1652769050000|2022-05-17 06:30:50|398.58|395.78|398.72|395.92|398.72|395.92|398.58|395.78|0
1652769070000|2022-05-17 06:31:10|398.58|395.78|398.58|395.78|398.58|395.78|398.58|395.78|0
1652769080000|2022-05-17 06:31:20|398.43|395.63|398.43|395.63|398.43|395.63|398.43|395.63|0
1652769090000|2022-05-17 06:31:30|398.28|395.48|398.14|395.34|398.28|395.48|398.14|395.34|0
1652769110000|2022-05-17 06:31:50|397.99|395.19|398.21|395.41|398.21|395.41|397.99|395.19|0
1652769120000|2022-05-17 06:32:00|398.14|395.34|398.14|395.34|398.14|395.34|398.14|395.34|0
1652769130000|2022-05-17 06:32:10|398.21|395.41|398.14|395.34|398.21|395.41|398.14|395.34|0
1652769140000|2022-05-17 06:32:20|397.99|395.19|397.99|395.19|397.99|395.19|397.99|395.19|0
1652769160000|2022-05-17 06:32:40|398.07|395.27|398.07|395.27|398.07|395.27|398.07|395.27|0
1652769170000|2022-05-17 06:32:50|398.14|395.34|398.14|395.34|398.14|395.34|398.14|395.34|0
1652769180000|2022-05-17 06:33:00|398.21|395.41|398.28|395.48|398.28|395.48|398.21|395.41|0
1652769200000|2022-05-17 06:33:20|398.43|395.63|398.28|395.48|398.43|395.63|398.28|395.48|0
1652769210000|2022-05-17 06:33:30|398.43|395.63|398.43|395.63|398.43|395.63|398.43|395.63|0
1652769230000|2022-05-17 06:33:50|398.65|395.85|398.43|395.63|398.65|395.85|398.43|395.63|0
1652769250000|2022-05-17 06:34:10|398.57|395.77|398.57|395.77|398.57|395.77|398.57|395.77|0
1652769260000|2022-05-17 06:34:20|398.65|395.85|398.65|395.85|398.65|395.85|398.65|395.85|0
1652769270000|2022-05-17 06:34:30|398.57|395.77|398.57|395.77|398.57|395.77|398.57|395.77|0
1652769290000|2022-05-17 06:34:50|398.72|395.92|398.57|395.77|398.72|395.92|398.5|395.7|0
1652769300000|2022-05-17 06:35:00|398.65|395.85|398.72|395.92|398.72|395.92|398.65|395.85|0
1652769310000|2022-05-17 06:35:10|401.55|398.75|401.55|398.75|401.55|398.75|401.55|398.75|0
1652769320000|2022-05-17 06:35:20|401.33|398.53|401.4|398.6|401.4|398.6|401.33|398.53|0
1652769330000|2022-05-17 06:35:30|401.33|398.53|398.92|396.12|401.4|398.6|398.92|396.12|0
1652769340000|2022-05-17 06:35:40|399|396.2|398.92|396.12|399|396.2|398.85|396.05|0
1652769350000|2022-05-17 06:35:50|398.85|396.05|399|396.2|399|396.2|398.85|396.05|0
1652769360000|2022-05-17 06:36:00|398.99|396.19|398.99|396.19|398.99|396.19|398.99|396.19|0
1652769370000|2022-05-17 06:36:10|398.92|396.12|398.99|396.19|398.99|396.19|398.92|396.12|0
1652769380000|2022-05-17 06:36:20|398.92|396.12|398.92|396.12|398.92|396.12|398.92|396.12|0
1652769390000|2022-05-17 06:36:30|398.99|396.19|398.85|396.05|398.99|396.19|398.85|396.05|0
1652769400000|2022-05-17 06:36:40|398.63|395.83|398.26|395.46|398.63|395.83|398.26|395.46|0
1652769410000|2022-05-17 06:36:50|398.34|395.54|398.26|395.46|398.34|395.54|398.19|395.39|0
1652769420000|2022-05-17 06:37:00|398.49|395.69|398.12|395.32|398.49|395.69|398.12|395.32|0
1652769430000|2022-05-17 06:37:10|397.82|395.02|398.12|395.32|398.12|395.32|397.82|395.02|0
1652769460000|2022-05-17 06:37:40|397.97|395.17|397.9|395.1|397.97|395.17|397.9|395.1|0
1652769470000|2022-05-17 06:37:50|397.97|395.17|397.97|395.17|397.97|395.17|397.9|395.1|0
1652769480000|2022-05-17 06:38:00|398.12|395.32|397.97|395.17|398.12|395.32|397.97|395.17|0
1652769490000|2022-05-17 06:38:10|398.05|395.25|397.97|395.17|398.05|395.25|397.97|395.17|0
1652769500000|2022-05-17 06:38:20|397.82|395.02|397.75|394.95|397.82|395.02|397.75|394.95|0
1652769510000|2022-05-17 06:38:30|397.68|394.88|397.53|394.73|397.68|394.88|397.53|394.73|0
1652769520000|2022-05-17 06:38:40|397.68|394.88|397.68|394.88|397.68|394.88|397.68|394.88|0
1652769530000|2022-05-17 06:38:50|397.75|394.95|397.82|395.02|397.82|395.02|397.75|394.95|0
1652769540000|2022-05-17 06:39:00|397.75|394.95|397.68|394.88|397.75|394.95|397.68|394.88|0
1652769550000|2022-05-17 06:39:10|397.38|394.58|397.38|394.58|397.46|394.66|397.38|394.58|0
1652769560000|2022-05-17 06:39:20|397.53|394.73|397.53|394.73|397.53|394.73|397.46|394.66|0
1652769570000|2022-05-17 06:39:30|397.68|394.88|397.68|394.88|397.68|394.88|397.68|394.88|0
1652769580000|2022-05-17 06:39:40|397.53|394.73|397.53|394.73|397.53|394.73|397.53|394.73|0
1652769590000|2022-05-17 06:39:50|397.68|394.88|397.68|394.88|397.68|394.88|397.68|394.88|0
1652769600000|2022-05-17 06:40:00|397.82|395.02|397.82|395.02|397.82|395.02|397.82|395.02|0
1652769610000|2022-05-17 06:40:10|397.97|395.17|398.11|395.31|398.12|395.32|397.97|395.17|0
1652769620000|2022-05-17 06:40:20|397.97|395.17|397.97|395.17|397.97|395.17|397.82|395.02|0
1652769630000|2022-05-17 06:40:30|397.82|395.02|397.82|395.02|397.82|395.02|397.82|395.02|0
1652769640000|2022-05-17 06:40:40|397.9|395.1|398.26|395.46|398.26|395.46|397.9|395.1|0
1652769650000|2022-05-17 06:40:50|398.19|395.39|398.19|395.39|398.26|395.46|398.19|395.39|0
1652769660000|2022-05-17 06:41:00|398.11|395.31|397.75|394.95|398.11|395.31|397.68|394.88|0
1652769670000|2022-05-17 06:41:10|397.68|394.88|398.26|395.46|398.26|395.46|397.68|394.88|0
1652769680000|2022-05-17 06:41:20|398.41|395.61|398.11|395.31|398.41|395.61|398.11|395.31|0
1652769690000|2022-05-17 06:41:30|398.26|395.46|398.26|395.46|398.41|395.61|398.26|395.46|0
1652769700000|2022-05-17 06:41:40|398.19|395.39|397.97|395.17|398.19|395.39|397.82|395.02|0
1652769710000|2022-05-17 06:41:50|397.68|394.88|397.75|394.95|397.75|394.95|397.53|394.73|0
1652769720000|2022-05-17 06:42:00|397.82|395.02|397.82|395.02|397.82|395.02|397.75|394.95|0
1652769730000|2022-05-17 06:42:10|397.97|395.17|397.82|395.02|398.04|395.24|397.82|395.02|0
1652769740000|2022-05-17 06:42:20|397.9|395.1|397.82|395.02|397.97|395.17|397.82|395.02|0
1652769750000|2022-05-17 06:42:30|397.68|394.88|397.68|394.88|397.68|394.88|397.68|394.88|0
1652769780000|2022-05-17 06:43:00|397.97|395.17|397.97|395.17|397.97|395.17|397.97|395.17|0
1652769790000|2022-05-17 06:43:10|397.82|395.02|397.82|395.02|397.82|395.02|397.82|395.02|0
1652769820000|2022-05-17 06:43:40|397.75|394.95|397.67|394.87|397.75|394.95|397.67|394.87|0
1652769830000|2022-05-17 06:43:50|397.82|395.02|397.67|394.87|397.82|395.02|397.67|394.87|0
1652769840000|2022-05-17 06:44:00|397.82|395.02|397.75|394.95|397.82|395.02|397.67|394.87|0
1652769850000|2022-05-17 06:44:10|397.82|395.02|397.82|395.02|397.9|395.1|397.82|395.02|0
1652769860000|2022-05-17 06:44:20|397.97|395.17|397.82|395.02|397.97|395.17|397.82|395.02|0
1652769870000|2022-05-17 06:44:30|397.67|394.87|397.53|394.73|397.67|394.87|397.53|394.73|0
1652769880000|2022-05-17 06:44:40|397.67|394.87|397.67|394.87|397.67|394.87|397.67|394.87|0
1652769890000|2022-05-17 06:44:50|397.75|394.95|397.67|394.87|397.75|394.95|397.67|394.87|0
1652769910000|2022-05-17 06:45:10|397.82|395.02|397.82|395.02|397.82|395.02|397.82|395.02|0
1652769920000|2022-05-17 06:45:20|397.53|394.73|397.53|394.73|397.53|394.73|397.53|394.73|0
1652769930000|2022-05-17 06:45:30|397.46|394.66|397.6|394.8|397.6|394.8|397.46|394.66|0
1652769940000|2022-05-17 06:45:40|397.53|394.73|397.38|394.58|397.53|394.73|397.38|394.58|0
1652769950000|2022-05-17 06:45:50|397.24|394.44|397.31|394.51|397.31|394.51|397.24|394.44|0
1652769960000|2022-05-17 06:46:00|397.38|394.58|397.38|394.58|397.38|394.58|397.38|394.58|0
1652769970000|2022-05-17 06:46:10|397.53|394.73|397.53|394.73|397.53|394.73|397.53|394.73|0
1652770000000|2022-05-17 06:46:40|397.46|394.66|397.53|394.73|397.53|394.73|397.46|394.66|0
1652770010000|2022-05-17 06:46:50|397.67|394.87|397.67|394.87|397.67|394.87|397.67|394.87|0
1652770020000|2022-05-17 06:47:00|397.82|395.02|397.67|394.87|397.97|395.17|397.67|394.87|0
1652770030000|2022-05-17 06:47:10|397.82|395.02|397.82|395.02|397.9|395.1|397.82|395.02|0
1652770040000|2022-05-17 06:47:20|397.75|394.95|397.75|394.95|397.75|394.95|397.75|394.95|0
1652770050000|2022-05-17 06:47:30|397.67|394.87|397.67|394.87|397.67|394.87|397.67|394.87|0
1652770060000|2022-05-17 06:47:40|397.75|394.95|397.67|394.87|397.75|394.95|397.67|394.87|0
1652770070000|2022-05-17 06:47:50|397.6|394.8|397.6|394.8|397.6|394.8|397.6|394.8|0
1652770080000|2022-05-17 06:48:00|397.53|394.73|397.6|394.8|397.6|394.8|397.46|394.66|0
1652770090000|2022-05-17 06:48:10|397.53|394.73|397.6|394.8|397.67|394.87|397.53|394.73|0
1652770100000|2022-05-17 06:48:20|397.53|394.73|397.23|394.43|397.53|394.73|397.23|394.43|0
1652770110000|2022-05-17 06:48:30|397.31|394.51|397.31|394.51|397.31|394.51|397.31|394.51|0
1652770120000|2022-05-17 06:48:40|397.23|394.43|397.16|394.36|397.31|394.51|397.09|394.29|0
1652770130000|2022-05-17 06:48:50|397.09|394.29|397.09|394.29|397.16|394.36|397.09|394.29|0
1652770140000|2022-05-17 06:49:00|397.16|394.36|397.16|394.36|397.16|394.36|397.16|394.36|0
1652770150000|2022-05-17 06:49:10|397.23|394.43|397.16|394.36|397.23|394.43|397.16|394.36|0
1652770160000|2022-05-17 06:49:20|397.09|394.29|397.23|394.43|397.23|394.43|397.09|394.29|0
1652770190000|2022-05-17 06:49:50|397.31|394.51|397.31|394.51|397.31|394.51|397.23|394.43|0
1652770200000|2022-05-17 06:50:00|397.38|394.58|397.53|394.73|397.53|394.73|397.38|394.58|0
1652770220000|2022-05-17 06:50:20|397.38|394.58|397.38|394.58|397.38|394.58|397.38|394.58|0
1652770230000|2022-05-17 06:50:30|397.23|394.43|397.23|394.43|397.23|394.43|397.23|394.43|0
1652770240000|2022-05-17 06:50:40|397.16|394.36|397.16|394.36|397.16|394.36|397.16|394.36|0
1652770250000|2022-05-17 06:50:50|397.09|394.29|397.09|394.29|397.09|394.29|397.09|394.29|0
1652770260000|2022-05-17 06:51:00|397.16|394.36|397.23|394.43|397.23|394.43|397.16|394.36|0
1652770270000|2022-05-17 06:51:10|397.38|394.58|397.31|394.51|397.38|394.58|397.31|394.51|0
1652770280000|2022-05-17 06:51:20|397.38|394.58|397.23|394.43|397.38|394.58|397.09|394.29|0
1652770290000|2022-05-17 06:51:30|397.38|394.58|397.38|394.58|397.38|394.58|397.38|394.58|0
1652770300000|2022-05-17 06:51:40|397.23|394.43|397.23|394.43|397.23|394.43|397.23|394.43|0
1652770310000|2022-05-17 06:51:50|397.38|394.58|397.38|394.58|397.38|394.58|397.38|394.58|0
1652770320000|2022-05-17 06:52:00|397.31|394.51|397.6|394.8|397.6|394.8|397.31|394.51|0
1652770330000|2022-05-17 06:52:10|397.45|394.65|397.53|394.73|397.53|394.73|397.45|394.65|0
1652770340000|2022-05-17 06:52:20|397.45|394.65|397.23|394.43|397.45|394.65|397.23|394.43|0
1652770350000|2022-05-17 06:52:30|397.38|394.58|397.38|394.58|397.38|394.58|397.38|394.58|0
1652770370000|2022-05-17 06:52:50|397.23|394.43|397.23|394.43|397.23|394.43|397.23|394.43|0
1652770380000|2022-05-17 06:53:00|397.38|394.58|397.38|394.58|397.38|394.58|397.38|394.58|0
1652770390000|2022-05-17 06:53:10|397.52|394.72|397.52|394.72|397.52|394.72|397.45|394.65|0
1652770400000|2022-05-17 06:53:20|397.67|394.87|397.6|394.8|397.67|394.87|397.6|394.8|0
1652770410000|2022-05-17 06:53:30|397.52|394.72|397.23|394.43|397.52|394.72|397.23|394.43|0
1652770420000|2022-05-17 06:53:40|397.38|394.58|397.38|394.58|397.38|394.58|397.23|394.43|0
1652770430000|2022-05-17 06:53:50|397.23|394.43|397.09|394.29|397.23|394.43|397.09|394.29|0
1652770440000|2022-05-17 06:54:00|397.16|394.36|397.23|394.43|397.31|394.51|397.16|394.36|0
1652770450000|2022-05-17 06:54:10|397.09|394.29|397.09|394.29|397.23|394.43|397.09|394.29|0
1652770460000|2022-05-17 06:54:20|397.16|394.36|397.09|394.29|397.23|394.43|397.09|394.29|0
1652770470000|2022-05-17 06:54:30|397.23|394.43|397.23|394.43|397.23|394.43|397.23|394.43|0
1652770480000|2022-05-17 06:54:40|397.16|394.36|397.23|394.43|397.23|394.43|397.16|394.36|0
1652770490000|2022-05-17 06:54:50|397.09|394.29|397.09|394.29|397.23|394.43|397.09|394.29|0
1652770500000|2022-05-17 06:55:00|397.23|394.43|397.09|394.29|397.23|394.43|397.09|394.29|0
1652770510000|2022-05-17 06:55:10|397.16|394.36|397.09|394.29|397.16|394.36|397.09|394.29|0
1652770540000|2022-05-17 06:55:40|397.23|394.43|396.94|394.14|397.23|394.43|396.94|394.14|0
1652770550000|2022-05-17 06:55:50|396.79|393.99|396.72|393.92|396.79|393.99|396.65|393.85|0
1652770560000|2022-05-17 06:56:00|396.79|393.99|396.65|393.85|396.79|393.99|396.65|393.85|0
1652770570000|2022-05-17 06:56:10|396.5|393.7|396.5|393.7|396.5|393.7|396.5|393.7|0
1652770580000|2022-05-17 06:56:20|396.65|393.85|396.79|393.99|396.79|393.99|396.65|393.85|0
1652770590000|2022-05-17 06:56:30|396.65|393.85|396.5|393.7|396.65|393.85|396.5|393.7|0
1652770600000|2022-05-17 06:56:40|396.36|393.56|396.36|393.56|396.36|393.56|396.36|393.56|0
1652770610000|2022-05-17 06:56:50|396.29|393.49|396.36|393.56|396.36|393.56|396.21|393.41|0
1652770620000|2022-05-17 06:57:00|396.5|393.7|396.36|393.56|396.5|393.7|396.36|393.56|0
1652770630000|2022-05-17 06:57:10|396.5|393.7|396.5|393.7|396.5|393.7|396.5|393.7|0
1652770650000|2022-05-17 06:57:30|396.65|393.85|396.79|393.99|396.79|393.99|396.65|393.85|0
1652770660000|2022-05-17 06:57:40|396.65|393.85|396.65|393.85|396.65|393.85|396.65|393.85|0
1652770670000|2022-05-17 06:57:50|396.58|393.78|396.79|393.99|396.79|393.99|396.58|393.78|0
1652770680000|2022-05-17 06:58:00|396.65|393.85|396.65|393.85|396.65|393.85|396.65|393.85|0
1652770690000|2022-05-17 06:58:10|396.58|393.78|396.58|393.78|396.58|393.78|396.58|393.78|0
1652770700000|2022-05-17 06:58:20|396.65|393.85|396.79|393.99|396.79|393.99|396.65|393.85|0
1652770710000|2022-05-17 06:58:30|396.94|394.14|396.94|394.14|396.94|394.14|396.87|394.07|0
1652770720000|2022-05-17 06:58:40|397.08|394.28|397.08|394.28|397.08|394.28|397.08|394.28|0
1652770730000|2022-05-17 06:58:50|396.94|394.14|396.79|393.99|396.94|394.14|396.79|393.99|0
1652770740000|2022-05-17 06:59:00|396.94|394.14|397.08|394.28|397.08|394.28|396.94|394.14|0
1652770750000|2022-05-17 06:59:10|396.94|394.14|396.94|394.14|396.94|394.14|396.94|394.14|0
1652770760000|2022-05-17 06:59:20|396.79|393.99|396.5|393.7|396.79|393.99|396.5|393.7|0
1652770770000|2022-05-17 06:59:30|396.58|393.78|396.58|393.78|396.65|393.85|396.58|393.78|0
1652770780000|2022-05-17 06:59:40|396.5|393.7|396.06|393.26|396.5|393.7|396.06|393.26|0
1652770790000|2022-05-17 06:59:50|396.21|393.41|396.14|393.34|396.21|393.41|396.14|393.34|0
1652770800000|2022-05-17 07:00:00|396.06|393.26|397.16|394.36|397.16|394.36|396.06|393.26|0
1652770810000|2022-05-17 07:00:10|397.23|394.43|397.96|395.16|397.96|395.16|397.23|394.43|0
1652770820000|2022-05-17 07:00:20|397.81|395.01|398.11|395.31|398.11|395.31|397.81|395.01|0
1652770830000|2022-05-17 07:00:30|397.96|395.16|397.08|394.28|397.96|395.16|397.08|394.28|0
1652770840000|2022-05-17 07:00:40|396.94|394.14|396.94|394.14|396.94|394.14|396.94|394.14|0
1652770850000|2022-05-17 07:00:50|396.65|393.85|396.5|393.7|396.79|393.99|396.5|393.7|0
1652770860000|2022-05-17 07:01:00|396.65|393.85|397.23|394.43|397.23|394.43|396.65|393.85|0
1652770870000|2022-05-17 07:01:10|397.08|394.28|397.16|394.36|397.16|394.36|397.08|394.28|0
1652770880000|2022-05-17 07:01:20|397.37|394.57|397.52|394.72|397.67|394.87|397.37|394.57|0
1652770890000|2022-05-17 07:01:30|397.23|394.43|397.08|394.28|397.23|394.43|396.94|394.14|0
1652770900000|2022-05-17 07:01:40|397.23|394.43|397.52|394.72|397.52|394.72|397.23|394.43|0
1652770910000|2022-05-17 07:01:50|397.67|394.87|397.81|395.01|397.96|395.16|397.67|394.87|0
1652770920000|2022-05-17 07:02:00|397.67|394.87|397.52|394.72|397.67|394.87|397.37|394.57|0
1652770930000|2022-05-17 07:02:10|397.67|394.87|397.52|394.72|397.67|394.87|397.52|394.72|0
1652770940000|2022-05-17 07:02:20|397.6|394.8|397.52|394.72|397.6|394.8|397.52|394.72|0
1652770950000|2022-05-17 07:02:30|397.3|394.5|397.52|394.72|397.52|394.72|397.3|394.5|0
1652770960000|2022-05-17 07:02:40|397.67|394.87|397.67|394.87|397.81|395.01|397.67|394.87|0
1652770970000|2022-05-17 07:02:50|397.52|394.72|397.16|394.36|397.52|394.72|397.16|394.36|0
1652770980000|2022-05-17 07:03:00|397.37|394.57|397.52|394.72|397.52|394.72|397.37|394.57|0
1652770990000|2022-05-17 07:03:10|397.67|394.87|396.94|394.14|397.67|394.87|396.94|394.14|0
1652771000000|2022-05-17 07:03:20|396.72|393.92|396.64|393.84|396.72|393.92|396.57|393.77|0
1652771010000|2022-05-17 07:03:30|396.79|393.99|396.79|393.99|396.79|393.99|396.79|393.99|0
1652771020000|2022-05-17 07:03:40|396.5|393.7|396.64|393.84|396.64|393.84|396.5|393.7|0
1652771030000|2022-05-17 07:03:50|396.5|393.7|396.5|393.7|396.5|393.7|396.5|393.7|0
1652771040000|2022-05-17 07:04:00|396.35|393.55|395.91|393.11|396.35|393.55|395.91|393.11|0
1652771050000|2022-05-17 07:04:10|395.7|392.9|395.91|393.11|395.91|393.11|395.62|392.82|0
1652771060000|2022-05-17 07:04:20|394.9|392.1|394.46|391.66|395.04|392.24|394.46|391.66|0
1652771070000|2022-05-17 07:04:30|394.6|391.8|394.53|391.73|394.75|391.95|394.53|391.73|0
1652771080000|2022-05-17 07:04:40|394.31|391.51|394.68|391.88|394.68|391.88|394.31|391.51|0
1652771090000|2022-05-17 07:04:50|394.6|391.8|394.53|391.73|394.6|391.8|394.53|391.73|0
1652771100000|2022-05-17 07:05:00|394.26|391.86|394.55|392.15|394.55|392.15|394.26|391.86|0
1652771110000|2022-05-17 07:05:10|394.7|392.3|394.4|392|394.7|392.3|394.4|392|0
1652771120000|2022-05-17 07:05:20|394.55|392.15|394.55|392.15|394.84|392.44|394.55|392.15|0
1652771130000|2022-05-17 07:05:30|394.48|392.08|394.69|392.29|394.69|392.29|394.48|392.08|0
1652771140000|2022-05-17 07:05:40|394.55|392.15|394.77|392.37|394.77|392.37|394.55|392.15|0
1652771150000|2022-05-17 07:05:50|395.13|392.73|394.99|392.59|395.13|392.73|394.99|392.59|0
1652771160000|2022-05-17 07:06:00|395.13|392.73|395.21|392.81|395.35|392.95|395.13|392.73|0
1652771170000|2022-05-17 07:06:10|395.42|393.02|395.28|392.88|395.57|393.17|395.28|392.88|0
1652771180000|2022-05-17 07:06:20|395.42|393.02|395.42|393.02|395.42|393.02|395.35|392.95|0
1652771190000|2022-05-17 07:06:30|395.57|393.17|395.71|393.31|395.71|393.31|395.57|393.17|0
1652771200000|2022-05-17 07:06:40|395.86|393.46|395.71|393.31|395.86|393.46|395.57|393.17|0
1652771210000|2022-05-17 07:06:50|395.86|393.46|395.86|393.46|396.01|393.61|395.86|393.46|0
1652771220000|2022-05-17 07:07:00|396.01|393.61|395.64|393.24|396.01|393.61|395.64|393.24|0
1652771230000|2022-05-17 07:07:10|395.71|393.31|396|393.6|396|393.6|395.71|393.31|0
1652771240000|2022-05-17 07:07:20|396.15|393.75|396.15|393.75|396.15|393.75|396.15|393.75|0
1652771250000|2022-05-17 07:07:30|396|393.6|395.64|393.24|396|393.6|395.64|393.24|0
1652771260000|2022-05-17 07:07:40|395.71|393.31|395.71|393.31|395.86|393.46|395.71|393.31|0
1652771270000|2022-05-17 07:07:50|395.64|393.24|395.57|393.17|395.71|393.31|395.57|393.17|0
1652771280000|2022-05-17 07:08:00|395.71|393.31|395.93|393.53|395.93|393.53|395.57|393.17|0
1652771290000|2022-05-17 07:08:10|395.86|393.46|396|393.6|396|393.6|395.86|393.46|0
1652771300000|2022-05-17 07:08:20|395.86|393.46|395.71|393.31|395.86|393.46|395.71|393.31|0
1652771310000|2022-05-17 07:08:30|395.57|393.17|395.71|393.31|395.71|393.31|395.57|393.17|0
1652771320000|2022-05-17 07:08:40|395.86|393.46|395.64|393.24|395.86|393.46|395.57|393.17|0
1652771330000|2022-05-17 07:08:50|395.71|393.31|395.64|393.24|395.71|393.31|395.57|393.17|0
1652771340000|2022-05-17 07:09:00|395.86|393.46|395.57|393.17|395.86|393.46|395.57|393.17|0
1652771350000|2022-05-17 07:09:10|395.86|393.46|395.86|393.46|395.86|393.46|395.86|393.46|0
1652771360000|2022-05-17 07:09:20|395.71|393.31|396|393.6|396|393.6|395.71|393.31|0
1652771370000|2022-05-17 07:09:30|396.23|393.83|396.23|393.83|396.23|393.83|396.23|393.83|0
1652771380000|2022-05-17 07:09:40|396.08|393.68|396.23|393.83|396.3|393.9|396.08|393.68|0
1652771390000|2022-05-17 07:09:50|396.3|393.9|396.3|393.9|396.3|393.9|396.23|393.83|0
1652771400000|2022-05-17 07:10:00|396.44|394.04|396.52|394.12|396.73|394.33|396.44|394.04|0
1652771410000|2022-05-17 07:10:10|396.44|394.04|396.81|394.41|396.88|394.48|396.44|394.04|0
1652771420000|2022-05-17 07:10:20|397.17|394.77|397.17|394.77|397.17|394.77|397.17|394.77|0
1652771430000|2022-05-17 07:10:30|397.32|394.92|396.81|394.41|397.32|394.92|396.81|394.41|0
1652771440000|2022-05-17 07:10:40|396.73|394.33|397.02|394.62|397.02|394.62|396.73|394.33|0
1652771450000|2022-05-17 07:10:50|397.17|394.77|397.17|394.77|397.17|394.77|397.1|394.7|0
1652771460000|2022-05-17 07:11:00|397.32|394.92|397.32|394.92|397.46|395.06|397.32|394.92|0
1652771470000|2022-05-17 07:11:10|397.61|395.21|397.32|394.92|397.61|395.21|397.32|394.92|0
1652771480000|2022-05-17 07:11:20|397.39|394.99|397.46|395.06|397.46|395.06|397.32|394.92|0
1652771490000|2022-05-17 07:11:30|397.61|395.21|397.9|395.5|397.9|395.5|397.61|395.21|0
1652771500000|2022-05-17 07:11:40|397.98|395.58|398.27|395.87|398.27|395.87|397.98|395.58|0
1652771510000|2022-05-17 07:11:50|398.05|395.65|398.12|395.72|398.12|395.72|397.98|395.58|0
1652771520000|2022-05-17 07:12:00|398.05|395.65|398.19|395.79|398.19|395.79|398.05|395.65|0
1652771530000|2022-05-17 07:12:10|398.05|395.65|397.61|395.21|398.05|395.65|397.61|395.21|0
1652771540000|2022-05-17 07:12:20|397.9|395.5|397.75|395.35|398.05|395.65|397.75|395.35|0
1652771550000|2022-05-17 07:12:30|397.9|395.5|398.05|395.65|398.05|395.65|397.9|395.5|0
1652771560000|2022-05-17 07:12:40|398.12|395.72|397.9|395.5|398.12|395.72|397.9|395.5|0
1652771570000|2022-05-17 07:12:50|398.05|395.65|398.05|395.65|398.12|395.72|398.05|395.65|0
1652771580000|2022-05-17 07:13:00|398.34|395.94|398.34|395.94|398.34|395.94|398.27|395.87|0
1652771590000|2022-05-17 07:13:10|398.49|396.09|398.05|395.65|398.49|396.09|398.05|395.65|0
1652771600000|2022-05-17 07:13:20|398.34|395.94|397.98|395.58|398.34|395.94|397.98|395.58|0
1652771610000|2022-05-17 07:13:30|397.9|395.5|397.61|395.21|398.05|395.65|397.61|395.21|0
1652771620000|2022-05-17 07:13:40|397.75|395.35|398.19|395.79|398.19|395.79|397.75|395.35|0
1652771630000|2022-05-17 07:13:50|398.05|395.65|398.05|395.65|398.05|395.65|398.05|395.65|0
1652771640000|2022-05-17 07:14:00|398.19|395.79|398.05|395.65|398.19|395.79|398.05|395.65|0
1652771650000|2022-05-17 07:14:10|397.9|395.5|397.9|395.5|397.9|395.5|397.75|395.35|0
1652771660000|2022-05-17 07:14:20|397.75|395.35|397.83|395.43|397.83|395.43|397.75|395.35|0
1652771670000|2022-05-17 07:14:30|398.27|395.87|398.34|395.94|398.49|396.09|398.27|395.87|0
1652771680000|2022-05-17 07:14:40|398.19|395.79|397.9|395.5|398.19|395.79|397.9|395.5|0
1652771690000|2022-05-17 07:14:50|398.05|395.65|398.34|395.94|398.34|395.94|398.05|395.65|0
1652771700000|2022-05-17 07:15:00|398.49|396.09|398.12|395.72|398.49|396.09|398.12|395.72|0
1652771710000|2022-05-17 07:15:10|398.19|395.79|398.05|395.65|398.34|395.94|398.05|395.65|0
1652771720000|2022-05-17 07:15:20|398.19|395.79|398.12|395.72|398.19|395.79|398.12|395.72|0
1652771730000|2022-05-17 07:15:30|398.05|395.65|398.27|395.87|398.27|395.87|398.05|395.65|0
1652771740000|2022-05-17 07:15:40|398.34|395.94|398.48|396.08|398.48|396.08|398.34|395.94|0
1652771750000|2022-05-17 07:15:50|398.34|395.94|398.19|395.79|398.34|395.94|398.19|395.79|0
1652771760000|2022-05-17 07:16:00|398.12|395.72|398.19|395.79|398.34|395.94|398.12|395.72|0
1652771770000|2022-05-17 07:16:10|397.98|395.58|398.12|395.72|398.19|395.79|397.9|395.5|0
1652771780000|2022-05-17 07:16:20|398.19|395.79|398.05|395.65|398.19|395.79|397.9|395.5|0
1652771790000|2022-05-17 07:16:30|397.9|395.5|398.05|395.65|398.05|395.65|397.9|395.5|0
1652771810000|2022-05-17 07:16:50|397.9|395.5|397.75|395.35|397.9|395.5|397.75|395.35|0
1652771820000|2022-05-17 07:17:00|398.05|395.65|398.12|395.72|398.12|395.72|398.05|395.65|0
1652771830000|2022-05-17 07:17:10|398.19|395.79|397.9|395.5|398.19|395.79|397.9|395.5|0
1652771840000|2022-05-17 07:17:20|397.83|395.43|397.75|395.35|397.9|395.5|397.75|395.35|0
1652771850000|2022-05-17 07:17:30|397.83|395.43|397.83|395.43|397.83|395.43|397.75|395.35|0
1652771860000|2022-05-17 07:17:40|397.75|395.35|397.31|394.91|397.75|395.35|397.31|394.91|0
1652771870000|2022-05-17 07:17:50|397.39|394.99|397.46|395.06|397.46|395.06|397.31|394.91|0
1652771880000|2022-05-17 07:18:00|397.31|394.91|397.24|394.84|397.31|394.91|397.17|394.77|0
1652771890000|2022-05-17 07:18:10|397.17|394.77|397.02|394.62|397.17|394.77|396.73|394.33|0
1652771900000|2022-05-17 07:18:20|397.17|394.77|397.24|394.84|397.31|394.91|397.17|394.77|0
1652771910000|2022-05-17 07:18:30|397.1|394.7|397.31|394.91|397.31|394.91|397.1|394.7|0
1652771920000|2022-05-17 07:18:40|397.17|394.77|397.31|394.91|397.31|394.91|397.02|394.62|0
1652771930000|2022-05-17 07:18:50|397.39|394.99|397.46|395.06|397.46|395.06|397.31|394.91|0
1652771940000|2022-05-17 07:19:00|397.39|394.99|397.31|394.91|397.61|395.21|397.31|394.91|0
1652771950000|2022-05-17 07:19:10|397.17|394.77|396.95|394.55|397.17|394.77|396.95|394.55|0
1652771960000|2022-05-17 07:19:20|397.02|394.62|396.8|394.4|397.02|394.62|396.8|394.4|0
1652771970000|2022-05-17 07:19:30|397.02|394.62|396.87|394.47|397.02|394.62|396.87|394.47|0
1652771980000|2022-05-17 07:19:40|396.95|394.55|397.17|394.77|397.17|394.77|396.87|394.47|0
1652771990000|2022-05-17 07:19:50|397.24|394.84|397.17|394.77|397.24|394.84|397.17|394.77|0
1652772000000|2022-05-17 07:20:00|397.31|394.91|397.54|395.14|397.68|395.28|397.31|394.91|0
1652772010000|2022-05-17 07:20:10|397.46|395.06|397.83|395.43|397.83|395.43|397.31|394.91|0
1652772020000|2022-05-17 07:20:20|397.61|395.21|397.61|395.21|397.61|395.21|397.46|395.06|0
1652772030000|2022-05-17 07:20:30|397.53|395.13|397.46|395.06|397.53|395.13|397.46|395.06|0
1652772040000|2022-05-17 07:20:40|397.61|395.21|397.9|395.5|397.9|395.5|397.61|395.21|0
1652772050000|2022-05-17 07:20:50|398.04|395.64|397.68|395.28|398.19|395.79|397.68|395.28|0
1652772060000|2022-05-17 07:21:00|397.6|395.2|397.83|395.43|397.9|395.5|397.6|395.2|0
1652772070000|2022-05-17 07:21:10|397.9|395.5|397.83|395.43|397.9|395.5|397.75|395.35|0
1652772080000|2022-05-17 07:21:20|397.9|395.5|397.46|395.06|397.9|395.5|397.46|395.06|0
1652772090000|2022-05-17 07:21:30|397.39|394.99|397.17|394.77|397.39|394.99|397.17|394.77|0
1652772100000|2022-05-17 07:21:40|397.46|395.06|397.39|394.99|397.46|395.06|397.39|394.99|0
1652772110000|2022-05-17 07:21:50|397.24|394.84|397.17|394.77|397.24|394.84|397.17|394.77|0
1652772120000|2022-05-17 07:22:00|397.1|394.7|397.17|394.77|397.17|394.77|397.1|394.7|0
1652772130000|2022-05-17 07:22:10|397.02|394.62|397.17|394.77|397.17|394.77|397.02|394.62|0
1652772140000|2022-05-17 07:22:20|397.46|395.06|397.17|394.77|397.46|395.06|397.17|394.77|0
1652772150000|2022-05-17 07:22:30|397.1|394.7|396.73|394.33|397.1|394.7|396.73|394.33|0
1652772160000|2022-05-17 07:22:40|396.37|393.97|396|393.6|396.37|393.97|396|393.6|0
1652772170000|2022-05-17 07:22:50|396.22|393.82|395.93|393.53|396.22|393.82|395.85|393.45|0
1652772180000|2022-05-17 07:23:00|396.07|393.67|396.07|393.67|396.14|393.74|396.07|393.67|0
1652772190000|2022-05-17 07:23:10|396|393.6|395.71|393.31|396|393.6|395.71|393.31|0
1652772200000|2022-05-17 07:23:20|395.85|393.45|395.85|393.45|395.93|393.53|395.64|393.24|0
1652772210000|2022-05-17 07:23:30|395.78|393.38|395.41|393.01|395.78|393.38|395.41|393.01|0
1652772220000|2022-05-17 07:23:40|395.56|393.16|395.41|393.01|395.56|393.16|395.41|393.01|0
1652772230000|2022-05-17 07:23:50|395.27|392.87|395.12|392.72|395.27|392.87|395.12|392.72|0
1652772240000|2022-05-17 07:24:00|395.64|393.24|395.93|393.53|395.93|393.53|395.64|393.24|0
1652772250000|2022-05-17 07:24:10|395.85|393.45|395.41|393.01|395.85|393.45|395.41|393.01|0
1652772260000|2022-05-17 07:24:20|395.56|393.16|395.71|393.31|395.71|393.31|395.56|393.16|0
1652772270000|2022-05-17 07:24:30|395.78|393.38|395.41|393.01|395.78|393.38|395.41|393.01|0
1652772280000|2022-05-17 07:24:40|395.34|392.94|395.34|392.94|395.41|393.01|395.34|392.94|0
1652772290000|2022-05-17 07:24:50|395.12|392.72|395.05|392.65|395.12|392.72|395.05|392.65|0
1652772300000|2022-05-17 07:25:00|395.49|393.09|395.56|393.16|395.56|393.16|395.49|393.09|0
1652772310000|2022-05-17 07:25:10|395.71|393.31|395.27|392.87|395.93|393.53|395.27|392.87|0
1652772320000|2022-05-17 07:25:20|395.41|393.01|395.56|393.16|395.56|393.16|395.41|393.01|0
1652772330000|2022-05-17 07:25:30|395.71|393.31|395.64|393.24|395.71|393.31|395.49|393.09|0
1652772340000|2022-05-17 07:25:40|395.71|393.31|395.56|393.16|395.71|393.31|395.56|393.16|0
1652772350000|2022-05-17 07:25:50|395.41|393.01|395.12|392.72|395.41|393.01|395.12|392.72|0
1652772360000|2022-05-17 07:26:00|395.27|392.87|395.27|392.87|395.27|392.87|395.12|392.72|0
1652772370000|2022-05-17 07:26:10|395.41|393.01|395.49|393.09|395.49|393.09|395.41|393.01|0
1652772380000|2022-05-17 07:26:20|395.34|392.94|395.49|393.09|395.49|393.09|395.34|392.94|0
1652772390000|2022-05-17 07:26:30|395.41|393.01|395.41|393.01|395.41|393.01|395.27|392.87|0
1652772400000|2022-05-17 07:26:40|395.49|393.09|395.49|393.09|395.56|393.16|395.49|393.09|0
1652772410000|2022-05-17 07:26:50|395.56|393.16|395.49|393.09|395.56|393.16|395.49|393.09|0
1652772420000|2022-05-17 07:27:00|395.78|393.38|395.85|393.45|395.85|393.45|395.7|393.3|0
1652772430000|2022-05-17 07:27:10|395.78|393.38|395.7|393.3|395.78|393.38|395.7|393.3|0
1652772440000|2022-05-17 07:27:20|395.78|393.38|395.63|393.23|396|393.6|395.63|393.23|0
1652772450000|2022-05-17 07:27:30|395.56|393.16|395.2|392.8|395.56|393.16|395.2|392.8|0
1652772460000|2022-05-17 07:27:40|394.91|392.51|394.98|392.58|394.98|392.58|394.91|392.51|0
1652772470000|2022-05-17 07:27:50|394.91|392.51|394.91|392.51|394.98|392.58|394.91|392.51|0
1652772480000|2022-05-17 07:28:00|394.76|392.36|395.05|392.65|395.05|392.65|394.76|392.36|0
1652772490000|2022-05-17 07:28:10|395.12|392.72|395.05|392.65|395.12|392.72|394.83|392.43|0
1652772500000|2022-05-17 07:28:20|395.12|392.72|395.12|392.72|395.12|392.72|395.05|392.65|0
1652772510000|2022-05-17 07:28:30|395.05|392.65|395.49|393.09|395.49|393.09|395.05|392.65|0
1652772520000|2022-05-17 07:28:40|395.56|393.16|395.78|393.38|395.78|393.38|395.56|393.16|0
1652772530000|2022-05-17 07:28:50|395.7|393.3|395.56|393.16|395.7|393.3|395.56|393.16|0
1652772540000|2022-05-17 07:29:00|395.7|393.3|395.56|393.16|395.85|393.45|395.56|393.16|0
1652772550000|2022-05-17 07:29:10|395.49|393.09|395.7|393.3|395.7|393.3|395.49|393.09|0
1652772560000|2022-05-17 07:29:20|395.63|393.23|395.85|393.45|395.93|393.53|395.63|393.23|0
1652772570000|2022-05-17 07:29:30|395.7|393.3|395.27|392.87|395.7|393.3|395.27|392.87|0
1652772580000|2022-05-17 07:29:40|395.41|393.01|395.49|393.09|395.56|393.16|395.41|393.01|0
1652772590000|2022-05-17 07:29:50|395.56|393.16|395.34|392.94|395.56|393.16|395.27|392.87|0
1652772600000|2022-05-17 07:30:00|395.41|393.01|395.56|393.16|395.56|393.16|395.41|393.01|0
1652772610000|2022-05-17 07:30:10|395.7|393.3|395.49|393.09|395.7|393.3|395.49|393.09|0
1652772620000|2022-05-17 07:30:20|395.56|393.16|394.98|392.58|395.56|393.16|394.98|392.58|0
1652772630000|2022-05-17 07:30:30|394.83|392.43|394.54|392.14|394.83|392.43|394.54|392.14|0
1652772640000|2022-05-17 07:30:40|393.52|391.12|393.81|391.41|393.81|391.41|393.52|391.12|0
1652772650000|2022-05-17 07:30:50|393.67|391.27|394.1|391.7|394.1|391.7|393.67|391.27|0
1652772660000|2022-05-17 07:31:00|393.96|391.56|393.67|391.27|393.96|391.56|393.67|391.27|0
1652772670000|2022-05-17 07:31:10|393.74|391.34|393.38|390.98|393.74|391.34|393.23|390.83|0
1652772680000|2022-05-17 07:31:20|393.23|390.83|393.31|390.91|393.31|390.91|393.23|390.83|0
1652772690000|2022-05-17 07:31:30|393.23|390.83|393.31|390.91|393.38|390.98|393.23|390.83|0
1652772700000|2022-05-17 07:31:40|393.23|390.83|393.16|390.76|393.23|390.83|393.16|390.76|0
1652772710000|2022-05-17 07:31:50|393.23|390.83|393.52|391.12|393.52|391.12|393.23|390.83|0
1652772720000|2022-05-17 07:32:00|393.6|391.2|393.45|391.05|393.67|391.27|393.45|391.05|0
1652772730000|2022-05-17 07:32:10|393.31|390.91|393.09|390.69|393.31|390.91|393.09|390.69|0
1652772740000|2022-05-17 07:32:20|393.23|390.83|393.38|390.98|393.38|390.98|393.23|390.83|0
1652772750000|2022-05-17 07:32:30|393.23|390.83|392.79|390.39|393.23|390.83|392.79|390.39|0
1652772760000|2022-05-17 07:32:40|392.94|390.54|392.94|390.54|392.94|390.54|392.94|390.54|0
1652772770000|2022-05-17 07:32:50|393.08|390.68|392.79|390.39|393.08|390.68|392.79|390.39|0
1652772780000|2022-05-17 07:33:00|392.94|390.54|392.79|390.39|392.94|390.54|392.79|390.39|0
1652772790000|2022-05-17 07:33:10|392.07|389.67|392.07|389.67|392.07|389.67|392.07|389.67|0
1652772800000|2022-05-17 07:33:20|392.21|389.81|392.21|389.81|392.36|389.96|392.21|389.81|0
1652772810000|2022-05-17 07:33:30|392.36|389.96|392.5|390.1|392.5|390.1|392.36|389.96|0
1652772820000|2022-05-17 07:33:40|392.43|390.03|392.21|389.81|392.43|390.03|392.21|389.81|0
1652772830000|2022-05-17 07:33:50|392.36|389.96|392.21|389.81|392.36|389.96|392.21|389.81|0
1652772840000|2022-05-17 07:34:00|392.14|389.74|392.94|390.54|392.94|390.54|392.14|389.74|0
1652772850000|2022-05-17 07:34:10|392.79|390.39|392.65|390.25|392.79|390.39|392.65|390.25|0
1652772860000|2022-05-17 07:34:20|392.79|390.39|392.79|390.39|392.79|390.39|392.58|390.18|0
1652772870000|2022-05-17 07:34:30|392.87|390.47|392.72|390.32|392.87|390.47|392.65|390.25|0
1652772880000|2022-05-17 07:34:40|392.65|390.25|392.58|390.18|392.94|390.54|392.58|390.18|0
1652772890000|2022-05-17 07:34:50|392.65|390.25|392.5|390.1|392.65|390.25|392.5|390.1|0
1652772900000|2022-05-17 07:35:00|392.72|390.32|392.58|390.18|392.72|390.32|392.58|390.18|0
1652772910000|2022-05-17 07:35:10|392.65|390.25|392.65|390.25|392.65|390.25|392.65|390.25|0
1652772920000|2022-05-17 07:35:20|392.87|390.47|392.94|390.54|393.01|390.61|392.87|390.47|0
1652772930000|2022-05-17 07:35:30|392.79|390.39|392.94|390.54|392.94|390.54|392.79|390.39|0
1652772940000|2022-05-17 07:35:40|392.65|390.25|392.65|390.25|392.65|390.25|392.65|390.25|0
1652772950000|2022-05-17 07:35:50|392.5|390.1|392.5|390.1|392.65|390.25|392.5|390.1|0
1652772960000|2022-05-17 07:36:00|392.43|390.03|392.36|389.96|392.43|390.03|392.29|389.89|0
1652772970000|2022-05-17 07:36:10|392.5|390.1|392.5|390.1|392.65|390.25|392.5|390.1|0
1652772980000|2022-05-17 07:36:20|392.65|390.25|392.5|390.1|392.65|390.25|392.36|389.96|0
1652772990000|2022-05-17 07:36:30|392.65|390.25|392.5|390.1|392.65|390.25|392.36|389.96|0
1652773000000|2022-05-17 07:36:40|392.65|390.25|392.36|389.96|392.72|390.32|392.36|389.96|0
1652773010000|2022-05-17 07:36:50|392.29|389.89|392.29|389.89|392.36|389.96|392.29|389.89|0
1652773020000|2022-05-17 07:37:00|392.36|389.96|392.36|389.96|392.36|389.96|392.29|389.89|0
1652773030000|2022-05-17 07:37:10|392.43|390.03|392.5|390.1|392.65|390.25|392.43|390.03|0
1652773050000|2022-05-17 07:37:30|392.43|390.03|392.43|390.03|392.43|390.03|392.43|390.03|0
1652773060000|2022-05-17 07:37:40|392.36|389.96|392.36|389.96|392.36|389.96|392.36|389.96|0
1652773070000|2022-05-17 07:37:50|392.43|390.03|392.5|390.1|392.5|390.1|392.43|390.03|0
1652773080000|2022-05-17 07:38:00|392.36|389.96|392.36|389.96|392.36|389.96|392.36|389.96|0
1652773090000|2022-05-17 07:38:10|392.29|389.89|392.07|389.67|392.29|389.89|392.07|389.67|0
1652773100000|2022-05-17 07:38:20|391.34|388.94|391.34|388.94|391.42|389.02|391.27|388.87|0
1652773110000|2022-05-17 07:38:30|391.2|388.8|391.27|388.87|391.27|388.87|391.2|388.8|0
1652773120000|2022-05-17 07:38:40|391.2|388.8|390.99|388.59|391.2|388.8|390.91|388.51|0
1652773130000|2022-05-17 07:38:50|390.91|388.51|390.91|388.51|391.2|388.8|390.91|388.51|0
1652773140000|2022-05-17 07:39:00|391.13|388.73|391.05|388.65|391.13|388.73|391.05|388.65|0
1652773150000|2022-05-17 07:39:10|390.99|388.59|391.13|388.73|391.13|388.73|390.99|388.59|0
1652773160000|2022-05-17 07:39:20|391.05|388.65|390.48|388.08|391.05|388.65|390.48|388.08|0
1652773170000|2022-05-17 07:39:30|390.41|388.01|390.04|387.64|390.41|388.01|389.9|387.5|0
1652773180000|2022-05-17 07:39:40|389.83|387.43|389.9|387.5|389.97|387.57|389.83|387.43|0
1652773190000|2022-05-17 07:39:50|389.97|387.57|389.4|387|389.97|387.57|389.32|386.92|0
1652773200000|2022-05-17 07:40:00|389.54|387.14|389.61|387.21|389.61|387.21|389.47|387.07|0
1652773210000|2022-05-17 07:40:10|389.47|387.07|388.6|386.2|389.47|387.07|388.6|386.2|0
1652773220000|2022-05-17 07:40:20|389.18|386.78|389.47|387.07|389.47|387.07|389.18|386.78|0
1652773230000|2022-05-17 07:40:30|389.32|386.92|389.75|387.35|389.75|387.35|389.32|386.92|0
1652773240000|2022-05-17 07:40:40|389.9|387.5|390.04|387.64|390.04|387.64|389.83|387.43|0
1652773250000|2022-05-17 07:40:50|390.19|387.79|390.48|388.08|390.55|388.15|390.19|387.79|0
1652773260000|2022-05-17 07:41:00|390.41|388.01|389.83|387.43|390.41|388.01|389.83|387.43|0
1652773270000|2022-05-17 07:41:10|389.9|387.5|390.04|387.64|390.04|387.64|389.9|387.5|0
1652773280000|2022-05-17 07:41:20|389.9|387.5|389.9|387.5|389.9|387.5|389.9|387.5|0
1652773290000|2022-05-17 07:41:30|389.83|387.43|389.83|387.43|389.9|387.5|389.83|387.43|0
1652773300000|2022-05-17 07:41:40|389.75|387.35|389.75|387.35|389.75|387.35|389.68|387.28|0
1652773310000|2022-05-17 07:41:50|389.83|387.43|389.75|387.35|389.83|387.43|389.75|387.35|0
1652773320000|2022-05-17 07:42:00|389.9|387.5|389.83|387.43|389.9|387.5|389.83|387.43|0
1652773330000|2022-05-17 07:42:10|389.9|387.5|389.9|387.5|389.97|387.57|389.9|387.5|0
1652773340000|2022-05-17 07:42:20|389.97|387.57|390.04|387.64|390.12|387.72|389.97|387.57|0
1652773350000|2022-05-17 07:42:30|390.12|387.72|389.75|387.35|390.12|387.72|389.75|387.35|0
1652773360000|2022-05-17 07:42:40|389.46|387.06|389.4|387|389.46|387.06|389.4|387|0
1652773370000|2022-05-17 07:42:50|389.54|387.14|389.32|386.92|389.61|387.21|389.32|386.92|0
1652773380000|2022-05-17 07:43:00|389.46|387.06|389.25|386.85|389.46|387.06|389.25|386.85|0
1652773390000|2022-05-17 07:43:10|389.03|386.63|388.89|386.49|389.11|386.71|388.89|386.49|0
1652773400000|2022-05-17 07:43:20|388.82|386.42|388.74|386.34|388.89|386.49|388.74|386.34|0
1652773410000|2022-05-17 07:43:30|388.89|386.49|388.89|386.49|388.89|386.49|388.89|386.49|0
1652773420000|2022-05-17 07:43:40|388.96|386.56|388.96|386.56|388.96|386.56|388.89|386.49|0
1652773430000|2022-05-17 07:43:50|388.82|386.42|388.89|386.49|388.96|386.56|388.6|386.2|0
1652773440000|2022-05-17 07:44:00|388.96|386.56|388.6|386.2|388.96|386.56|388.6|386.2|0
1652773450000|2022-05-17 07:44:10|388.74|386.34|388.89|386.49|388.89|386.49|388.6|386.2|0
1652773460000|2022-05-17 07:44:20|388.96|386.56|388.89|386.49|388.96|386.56|388.89|386.49|0
1652773470000|2022-05-17 07:44:30|388.96|386.56|389.03|386.63|389.03|386.63|388.89|386.49|0
1652773480000|2022-05-17 07:44:40|388.96|386.56|389.03|386.63|389.03|386.63|388.96|386.56|0
1652773490000|2022-05-17 07:44:50|389.18|386.78|389.32|386.92|389.32|386.92|389.18|386.78|0
1652773500000|2022-05-17 07:45:00|389.25|386.85|389.32|386.92|389.32|386.92|389.03|386.63|0
1652773510000|2022-05-17 07:45:10|389.25|386.85|389.32|386.92|389.32|386.92|389.18|386.78|0
1652773520000|2022-05-17 07:45:20|389.18|386.78|389.18|386.78|389.18|386.78|389.03|386.63|0
1652773530000|2022-05-17 07:45:30|389.03|386.63|388.96|386.56|389.03|386.63|388.96|386.56|0
1652773540000|2022-05-17 07:45:40|388.89|386.49|388.74|386.34|388.89|386.49|388.74|386.34|0
1652773550000|2022-05-17 07:45:50|388.82|386.42|388.82|386.42|388.89|386.49|388.82|386.42|0
1652773560000|2022-05-17 07:46:00|388.74|386.34|388.6|386.2|388.74|386.34|388.6|386.2|0
1652773570000|2022-05-17 07:46:10|388.31|385.91|388.31|385.91|388.31|385.91|388.17|385.77|0
1652773580000|2022-05-17 07:46:20|388.45|386.05|388.53|386.13|388.6|386.2|388.45|386.05|0
1652773590000|2022-05-17 07:46:30|388.74|386.34|388.6|386.2|388.74|386.34|388.53|386.13|0
1652773600000|2022-05-17 07:46:40|388.74|386.34|388.53|386.13|388.74|386.34|388.45|386.05|0
1652773610000|2022-05-17 07:46:50|388.6|386.2|388.89|386.49|388.89|386.49|388.6|386.2|0
1652773620000|2022-05-17 07:47:00|388.82|386.42|388.74|386.34|388.82|386.42|388.6|386.2|0
1652773630000|2022-05-17 07:47:10|388.67|386.27|388.82|386.42|388.82|386.42|388.6|386.2|0
1652773640000|2022-05-17 07:47:20|388.89|386.49|388.74|386.34|388.96|386.56|388.74|386.34|0
1652773650000|2022-05-17 07:47:30|388.89|386.49|388.89|386.49|388.89|386.49|388.89|386.49|0
1652773660000|2022-05-17 07:47:40|389.17|386.77|389.17|386.77|389.17|386.77|389.17|386.77|0
1652773670000|2022-05-17 07:47:50|389.32|386.92|389.32|386.92|389.46|387.06|389.32|386.92|0
1652773680000|2022-05-17 07:48:00|389.39|386.99|389.46|387.06|389.46|387.06|389.39|386.99|0
1652773690000|2022-05-17 07:48:10|389.32|386.92|389.32|386.92|389.61|387.21|389.32|386.92|0
1652773700000|2022-05-17 07:48:20|389.46|387.06|389.61|387.21|389.61|387.21|389.46|387.06|0
1652773710000|2022-05-17 07:48:30|389.46|387.06|389.54|387.14|389.54|387.14|389.46|387.06|0
1652773720000|2022-05-17 07:48:40|389.46|387.06|389.61|387.21|389.75|387.35|389.46|387.06|0
1652773730000|2022-05-17 07:48:50|389.46|387.06|389.61|387.21|389.61|387.21|389.46|387.06|0
1652773740000|2022-05-17 07:49:00|389.68|387.28|389.89|387.49|389.89|387.49|389.68|387.28|0
1652773750000|2022-05-17 07:49:10|389.97|387.57|389.97|387.57|390.04|387.64|389.97|387.57|0
1652773760000|2022-05-17 07:49:20|389.89|387.49|390.04|387.64|390.04|387.64|389.89|387.49|0
1652773770000|2022-05-17 07:49:30|389.89|387.49|390.04|387.64|390.04|387.64|389.89|387.49|0
1652773780000|2022-05-17 07:49:40|390.11|387.71|390.04|387.64|390.18|387.78|390.04|387.64|0
1652773790000|2022-05-17 07:49:50|389.89|387.49|389.97|387.57|389.97|387.57|389.89|387.49|0
1652773800000|2022-05-17 07:50:00|389.82|387.42|389.75|387.35|389.89|387.49|389.75|387.35|0
1652773810000|2022-05-17 07:50:10|389.32|386.92|389.17|386.77|389.32|386.92|389.1|386.7|0
1652773820000|2022-05-17 07:50:20|389.25|386.85|389.32|386.92|389.32|386.92|389.25|386.85|0
1652773830000|2022-05-17 07:50:30|389.46|387.06|389.61|387.21|389.61|387.21|389.46|387.06|0
1652773840000|2022-05-17 07:50:40|389.68|387.28|389.89|387.49|389.89|387.49|389.68|387.28|0
1652773860000|2022-05-17 07:51:00|389.82|387.42|389.75|387.35|389.89|387.49|389.75|387.35|0
1652773870000|2022-05-17 07:51:10|389.61|387.21|389.54|387.14|389.61|387.21|389.54|387.14|0
1652773880000|2022-05-17 07:51:20|389.61|387.21|389.75|387.35|389.75|387.35|389.6|387.2|0
1652773890000|2022-05-17 07:51:30|389.68|387.28|389.75|387.35|389.75|387.35|389.68|387.28|0
1652773900000|2022-05-17 07:51:40|389.82|387.42|390.18|387.78|390.18|387.78|389.82|387.42|0
1652773910000|2022-05-17 07:51:50|390.26|387.86|389.89|387.49|390.26|387.86|389.89|387.49|0
1652773920000|2022-05-17 07:52:00|389.97|387.57|390.11|387.71|390.11|387.71|389.97|387.57|0
1652773930000|2022-05-17 07:52:10|390.18|387.78|390.26|387.86|390.33|387.93|390.18|387.78|0
1652773940000|2022-05-17 07:52:20|390.04|387.64|390.11|387.71|390.18|387.78|390.04|387.64|0
1652773950000|2022-05-17 07:52:30|390.04|387.64|390.11|387.71|390.18|387.78|390.04|387.64|0
1652773960000|2022-05-17 07:52:40|390.18|387.78|390.33|387.93|390.33|387.93|390.18|387.78|0
1652773970000|2022-05-17 07:52:50|390.4|388|390.33|387.93|390.4|388|390.33|387.93|0
1652773980000|2022-05-17 07:53:00|390.4|388|390.47|388.07|390.47|388.07|390.33|387.93|0
1652773990000|2022-05-17 07:53:10|390.4|388|390.18|387.78|390.4|388|390.18|387.78|0
1652774000000|2022-05-17 07:53:20|390.33|387.93|390.26|387.86|390.33|387.93|390.26|387.86|0
1652774010000|2022-05-17 07:53:30|390.18|387.78|390.04|387.64|390.18|387.78|390.04|387.64|0
1652774020000|2022-05-17 07:53:40|389.89|387.49|390.04|387.64|390.04|387.64|389.89|387.49|0
1652774030000|2022-05-17 07:53:50|390.11|387.71|390.04|387.64|390.11|387.71|389.89|387.49|0
1652774040000|2022-05-17 07:54:00|389.89|387.49|389.89|387.49|389.89|387.49|389.82|387.42|0
1652774050000|2022-05-17 07:54:10|390.04|387.64|389.89|387.49|390.11|387.71|389.89|387.49|0
1652774060000|2022-05-17 07:54:20|389.97|387.57|389.97|387.57|390.04|387.64|389.89|387.49|0
1652774070000|2022-05-17 07:54:30|390.04|387.64|390.11|387.71|390.11|387.71|390.04|387.64|0
1652774080000|2022-05-17 07:54:40|390.18|387.78|390.33|387.93|390.33|387.93|390.18|387.78|0
1652774100000|2022-05-17 07:55:00|390.18|387.78|390.47|388.07|390.47|388.07|390.18|387.78|0
1652774110000|2022-05-17 07:55:10|390.4|388|390.54|388.14|390.54|388.14|390.32|387.92|0
1652774120000|2022-05-17 07:55:20|390.61|388.21|390.76|388.36|390.76|388.36|390.61|388.21|0
1652774130000|2022-05-17 07:55:30|390.83|388.43|391.05|388.65|391.12|388.72|390.83|388.43|0
1652774140000|2022-05-17 07:55:40|390.98|388.58|390.9|388.5|390.98|388.58|390.9|388.5|0
1652774150000|2022-05-17 07:55:50|390.98|388.58|391.19|388.79|391.19|388.79|390.98|388.58|0
1652774160000|2022-05-17 07:56:00|391.12|388.72|391.34|388.94|391.34|388.94|391.12|388.72|0
1652774170000|2022-05-17 07:56:10|391.27|388.87|391.41|389.01|391.48|389.08|391.27|388.87|0
1652774180000|2022-05-17 07:56:20|391.48|389.08|391.34|388.94|391.48|389.08|391.27|388.87|0
1652774190000|2022-05-17 07:56:30|391.27|388.87|391.19|388.79|391.34|388.94|391.19|388.79|0
1652774200000|2022-05-17 07:56:40|391.05|388.65|391.05|388.65|391.19|388.79|391.05|388.65|0
1652774210000|2022-05-17 07:56:50|391.19|388.79|391.19|388.79|391.19|388.79|391.19|388.79|0
1652774220000|2022-05-17 07:57:00|391.12|388.72|391.05|388.65|391.12|388.72|390.98|388.58|0
1652774230000|2022-05-17 07:57:10|391.12|388.72|391.12|388.72|391.12|388.72|391.12|388.72|0
1652774240000|2022-05-17 07:57:20|391.05|388.65|391.19|388.79|391.41|389.01|391.05|388.65|0
1652774250000|2022-05-17 07:57:30|391.34|388.94|391.27|388.87|391.34|388.94|391.27|388.87|0
1652774260000|2022-05-17 07:57:40|391.19|388.79|391.05|388.65|391.19|388.79|391.05|388.65|0
1652774280000|2022-05-17 07:58:00|390.9|388.5|391.05|388.65|391.19|388.79|390.9|388.5|0
1652774290000|2022-05-17 07:58:10|390.98|388.58|390.83|388.43|390.98|388.58|390.76|388.36|0
1652774300000|2022-05-17 07:58:20|390.9|388.5|390.47|388.07|390.9|388.5|390.47|388.07|0
1652774310000|2022-05-17 07:58:30|390.32|387.92|390.47|388.07|390.47|388.07|390.32|387.92|0
1652774330000|2022-05-17 07:58:50|390.32|387.92|390.25|387.85|390.32|387.92|390.25|387.85|0
1652774340000|2022-05-17 07:59:00|390.32|387.92|390.18|387.78|390.32|387.92|390.18|387.78|0
1652774360000|2022-05-17 07:59:20|390.25|387.85|390.18|387.78|390.25|387.85|390.18|387.78|0
1652774370000|2022-05-17 07:59:30|390.32|387.92|390.32|387.92|390.32|387.92|390.32|387.92|0
1652774380000|2022-05-17 07:59:40|390.4|388|390.76|388.36|390.76|388.36|390.4|388|0
1652774390000|2022-05-17 07:59:50|390.61|388.21|390.25|387.85|390.61|388.21|390.18|387.78|0
1652774400000|2022-05-17 08:00:00|390.32|387.92|389.31|386.91|390.32|387.92|389.31|386.91|0
1652774410000|2022-05-17 08:00:10|388.88|386.48|389.53|387.13|389.53|387.13|388.88|386.48|0
1652774420000|2022-05-17 08:00:20|389.31|386.91|389.31|386.91|389.46|387.06|389.31|386.91|0
1652774430000|2022-05-17 08:00:30|389.46|387.06|389.39|386.99|389.6|387.2|389.39|386.99|0
1652774440000|2022-05-17 08:00:40|389.46|387.06|388.88|386.48|389.46|387.06|388.88|386.48|0
1652774450000|2022-05-17 08:00:50|389.17|386.77|389.02|386.62|389.17|386.77|389.02|386.62|0
1652774460000|2022-05-17 08:01:00|389.17|386.77|388.38|385.98|389.17|386.77|388.38|385.98|0
1652774470000|2022-05-17 08:01:10|388.74|386.34|388.59|386.19|388.74|386.34|388.59|386.19|0
1652774480000|2022-05-17 08:01:20|388.88|386.48|388.88|386.48|389.17|386.77|388.88|386.48|0
1652774490000|2022-05-17 08:01:30|388.74|386.34|389.24|386.84|389.24|386.84|388.74|386.34|0
1652774500000|2022-05-17 08:01:40|389.17|386.77|389.17|386.77|389.24|386.84|389.17|386.77|0
1652774510000|2022-05-17 08:01:50|389.31|386.91|389.02|386.62|389.31|386.91|389.02|386.62|0
1652774520000|2022-05-17 08:02:00|389.1|386.7|389.24|386.84|389.24|386.84|389.1|386.7|0
1652774530000|2022-05-17 08:02:10|389.39|386.99|388.88|386.48|389.39|386.99|388.88|386.48|0
1652774540000|2022-05-17 08:02:20|389.24|386.84|389.17|386.77|389.24|386.84|389.1|386.7|0
1652774550000|2022-05-17 08:02:30|389.24|386.84|389.02|386.62|389.24|386.84|389.02|386.62|0
1652774560000|2022-05-17 08:02:40|389.1|386.7|389.02|386.62|389.1|386.7|389.02|386.62|0
1652774570000|2022-05-17 08:02:50|388.88|386.48|388.59|386.19|388.88|386.48|388.59|386.19|0
1652774580000|2022-05-17 08:03:00|388.45|386.05|388.52|386.12|388.52|386.12|388.45|386.05|0
1652774590000|2022-05-17 08:03:10|388.45|386.05|388.3|385.9|388.59|386.19|388.3|385.9|0
1652774600000|2022-05-17 08:03:20|388.45|386.05|388.16|385.76|388.45|386.05|388.16|385.76|0
1652774610000|2022-05-17 08:03:30|388.23|385.83|388.3|385.9|388.3|385.9|388.23|385.83|0
1652774620000|2022-05-17 08:03:40|388.16|385.76|388.23|385.83|388.23|385.83|388.16|385.76|0
1652774630000|2022-05-17 08:03:50|388.16|385.76|387.66|385.26|388.16|385.76|387.66|385.26|0
1652774640000|2022-05-17 08:04:00|387.73|385.33|388.02|385.62|388.09|385.69|387.73|385.33|0
1652774650000|2022-05-17 08:04:10|388.01|385.61|388.01|385.61|388.09|385.69|388.01|385.61|0
1652774660000|2022-05-17 08:04:20|388.09|385.69|388.16|385.76|388.16|385.76|388.09|385.69|0
1652774670000|2022-05-17 08:04:30|388.01|385.61|387.73|385.33|388.01|385.61|387.73|385.33|0
1652774680000|2022-05-17 08:04:40|387.8|385.4|387.87|385.47|387.87|385.47|387.8|385.4|0
1652774690000|2022-05-17 08:04:50|388.01|385.61|387.95|385.55|388.01|385.61|387.95|385.55|0
1652774700000|2022-05-17 08:05:00|388.01|385.61|387.95|385.55|388.09|385.69|387.95|385.55|0
1652774710000|2022-05-17 08:05:10|388.01|385.61|387.95|385.55|388.01|385.61|387.95|385.55|0
1652774720000|2022-05-17 08:05:20|387.8|385.4|387.87|385.47|387.87|385.47|387.8|385.4|0
1652774730000|2022-05-17 08:05:30|387.73|385.33|387.95|385.55|387.95|385.55|387.66|385.26|0
1652774740000|2022-05-17 08:05:40|388.01|385.61|388.01|385.61|388.01|385.61|387.58|385.18|0
1652774750000|2022-05-17 08:05:50|387.87|385.47|387.73|385.33|387.87|385.47|387.73|385.33|0
1652774760000|2022-05-17 08:06:00|387.66|385.26|387.15|384.75|387.73|385.33|387.15|384.75|0
1652774770000|2022-05-17 08:06:10|386.86|384.46|385.57|383.17|386.86|384.46|385.57|383.17|0
1652774780000|2022-05-17 08:06:20|385.65|383.25|385.72|383.32|385.72|383.32|385.57|383.17|0
1652774790000|2022-05-17 08:06:30|385.79|383.39|385.57|383.17|385.79|383.39|385.57|383.17|0
1652774800000|2022-05-17 08:06:40|385.65|383.25|385.43|383.03|385.65|383.25|385.29|382.89|0
1652774810000|2022-05-17 08:06:50|385.14|382.74|385.22|382.82|385.22|382.82|385.14|382.74|0
1652774820000|2022-05-17 08:07:00|385.14|382.74|385|382.6|385.14|382.74|385|382.6|0
1652774830000|2022-05-17 08:07:10|385.08|382.68|385.29|382.89|385.29|382.89|385.08|382.68|0
1652774840000|2022-05-17 08:07:20|385.14|382.74|385.14|382.74|385.22|382.82|384.57|382.17|0
1652774850000|2022-05-17 08:07:30|385.08|382.68|384.57|382.17|385.08|382.68|384.57|382.17|0
1652774860000|2022-05-17 08:07:40|384.43|382.03|384.57|382.17|384.57|382.17|384.43|382.03|0
1652774870000|2022-05-17 08:07:50|384.14|381.74|384|381.6|384.22|381.82|384|381.6|0
1652774880000|2022-05-17 08:08:00|383.57|381.17|383.57|381.17|383.86|381.46|383.57|381.17|0
1652774890000|2022-05-17 08:08:10|383.71|381.31|383.93|381.53|384|381.6|383.71|381.31|0
1652774900000|2022-05-17 08:08:20|383.86|381.46|384|381.6|384|381.6|383.86|381.46|0
1652774910000|2022-05-17 08:08:30|384.14|381.74|384.14|381.74|384.14|381.74|384.14|381.74|0
1652774920000|2022-05-17 08:08:40|384.07|381.67|384.14|381.74|384.14|381.74|384.07|381.67|0
1652774930000|2022-05-17 08:08:50|384|381.6|383.14|380.74|384|381.6|383.14|380.74|0
1652774940000|2022-05-17 08:09:00|383.29|380.89|383.57|381.17|383.57|381.17|383.29|380.89|0
1652774950000|2022-05-17 08:09:10|383.71|381.31|383.43|381.03|383.71|381.31|383.43|381.03|0
1652774960000|2022-05-17 08:09:20|383.57|381.17|384|381.6|384|381.6|383.57|381.17|0
1652774970000|2022-05-17 08:09:30|384.14|381.74|384.43|382.03|384.43|382.03|384.14|381.74|0
1652774980000|2022-05-17 08:09:40|384.57|382.17|384.28|381.88|384.57|382.17|384|381.6|0
1652774990000|2022-05-17 08:09:50|384.07|381.67|384|381.6|384.07|381.67|384|381.6|0
1652775000000|2022-05-17 08:10:00|384.14|381.74|384.43|382.03|384.43|382.03|384.14|381.74|0
1652775010000|2022-05-17 08:10:10|384.57|382.17|384.64|382.24|384.71|382.31|384.57|382.17|0
1652775020000|2022-05-17 08:10:20|384.57|382.17|384.5|382.1|384.57|382.17|384.43|382.03|0
1652775030000|2022-05-17 08:10:30|384.57|382.17|384.43|382.03|384.71|382.31|384.43|382.03|0
1652775040000|2022-05-17 08:10:40|384.5|382.1|384.93|382.53|384.93|382.53|384.5|382.1|0
1652775050000|2022-05-17 08:10:50|384.86|382.46|384.43|382.03|384.86|382.46|384.43|382.03|0
1652775060000|2022-05-17 08:11:00|384.5|382.1|384.36|381.96|384.5|382.1|384.28|381.88|0
1652775070000|2022-05-17 08:11:10|384.14|381.74|384|381.6|384.14|381.74|384|381.6|0
1652775080000|2022-05-17 08:11:20|384.14|381.74|384.14|381.74|384.14|381.74|384|381.6|0
1652775090000|2022-05-17 08:11:30|384.28|381.88|384.28|381.88|384.28|381.88|384.28|381.88|0
1652775100000|2022-05-17 08:11:40|384.14|381.74|383.86|381.46|384.14|381.74|383.71|381.31|0
1652775110000|2022-05-17 08:11:50|383.71|381.31|383.57|381.17|383.71|381.31|383.57|381.17|0
1652775120000|2022-05-17 08:12:00|383.79|381.39|383.93|381.53|384|381.6|383.79|381.39|0
1652775130000|2022-05-17 08:12:10|384|381.6|384.28|381.88|384.28|381.88|384|381.6|0
1652775140000|2022-05-17 08:12:20|384.36|381.96|383.93|381.53|384.36|381.96|383.93|381.53|0
1652775150000|2022-05-17 08:12:30|384|381.6|383.85|381.45|384|381.6|383.85|381.45|0
1652775160000|2022-05-17 08:12:40|384.14|381.74|384.28|381.88|384.28|381.88|384.14|381.74|0
1652775170000|2022-05-17 08:12:50|384.07|381.67|384|381.6|384.07|381.67|384|381.6|0
1652775180000|2022-05-17 08:13:00|383.79|381.39|383.71|381.31|383.79|381.39|383.71|381.31|0
1652775190000|2022-05-17 08:13:10|383.85|381.45|383.57|381.17|383.85|381.45|383.57|381.17|0
1652775200000|2022-05-17 08:13:20|383.64|381.24|383.5|381.1|383.64|381.24|383.43|381.03|0
1652775210000|2022-05-17 08:13:30|383.71|381.31|383.57|381.17|383.71|381.31|383.57|381.17|0
1652775220000|2022-05-17 08:13:40|383.71|381.31|383.85|381.45|383.85|381.45|383.71|381.31|0
1652775230000|2022-05-17 08:13:50|384|381.6|383.57|381.17|384|381.6|383.57|381.17|0
1652775240000|2022-05-17 08:14:00|383.71|381.31|383.71|381.31|383.71|381.31|383.57|381.17|0
1652775250000|2022-05-17 08:14:10|383.57|381.17|383.5|381.1|383.57|381.17|383.43|381.03|0
1652775260000|2022-05-17 08:14:20|383.43|381.03|383.36|380.96|383.43|381.03|383.28|380.88|0
1652775270000|2022-05-17 08:14:30|383.43|381.03|383.71|381.31|383.71|381.31|383.43|381.03|0
1652775280000|2022-05-17 08:14:40|383.64|381.24|383.21|380.81|383.64|381.24|383.21|380.81|0
1652775290000|2022-05-17 08:14:50|383.14|380.74|383.07|380.67|383.14|380.74|382.79|380.39|0
1652775300000|2022-05-17 08:15:00|383|380.6|382.93|380.53|383|380.6|382.86|380.46|0
1652775310000|2022-05-17 08:15:10|383|380.6|382.86|380.46|383.14|380.74|382.86|380.46|0
1652775320000|2022-05-17 08:15:20|382.79|380.39|382.85|380.45|383|380.6|382.79|380.39|0
1652775330000|2022-05-17 08:15:30|383.07|380.67|383|380.6|383.28|380.88|383|380.6|0
1652775340000|2022-05-17 08:15:40|382.71|380.31|382.85|380.45|382.85|380.45|382.71|380.31|0
1652775350000|2022-05-17 08:15:50|383|380.6|382.93|380.53|383.14|380.74|382.93|380.53|0
1652775360000|2022-05-17 08:16:00|383|380.6|382.79|380.39|383|380.6|382.79|380.39|0
1652775370000|2022-05-17 08:16:10|382.71|380.31|382|379.6|382.71|380.31|382|379.6|0
1652775380000|2022-05-17 08:16:20|382.14|379.74|382.14|379.74|382.14|379.74|382.14|379.74|0
1652775390000|2022-05-17 08:16:30|381.79|379.39|381.72|379.32|381.79|379.39|381.72|379.32|0
1652775400000|2022-05-17 08:16:40|381.57|379.17|381.57|379.17|381.57|379.17|381.57|379.17|0
1652775410000|2022-05-17 08:16:50|381|378.6|381.29|378.89|381.29|378.89|380.86|378.46|0
1652775420000|2022-05-17 08:17:00|381.15|378.75|381.08|378.68|381.29|378.89|381.08|378.68|0
1652775430000|2022-05-17 08:17:10|380.72|378.32|380.72|378.32|380.79|378.39|380.58|378.18|0
1652775440000|2022-05-17 08:17:20|380.79|378.39|381.43|379.03|381.43|379.03|380.79|378.39|0
1652775450000|2022-05-17 08:17:30|381.29|378.89|381.36|378.96|381.36|378.96|381.22|378.82|0
1652775460000|2022-05-17 08:17:40|381.43|379.03|381.36|378.96|381.43|379.03|381.29|378.89|0
1652775470000|2022-05-17 08:17:50|381.43|379.03|381.5|379.1|381.57|379.17|381.43|379.03|0
1652775480000|2022-05-17 08:18:00|381.15|378.75|381.43|379.03|381.43|379.03|380.86|378.46|0
1652775490000|2022-05-17 08:18:10|381.5|379.1|381.29|378.89|381.5|379.1|381.15|378.75|0
1652775500000|2022-05-17 08:18:20|381.15|378.75|381.65|379.25|381.65|379.25|381.15|378.75|0
1652775510000|2022-05-17 08:18:30|381.71|379.31|381.57|379.17|381.71|379.31|381.57|379.17|0
1652775520000|2022-05-17 08:18:40|381.5|379.1|381.5|379.1|381.5|379.1|381.5|379.1|0
1652775530000|2022-05-17 08:18:50|381.43|379.03|381.65|379.25|381.71|379.31|381.43|379.03|0
1652775540000|2022-05-17 08:19:00|381.71|379.31|381.79|379.39|381.86|379.46|381.71|379.31|0
1652775550000|2022-05-17 08:19:10|381.71|379.31|381.29|378.89|381.86|379.46|381.29|378.89|0
1652775560000|2022-05-17 08:19:20|381.43|379.03|381.29|378.89|381.43|379.03|381.22|378.82|0
1652775570000|2022-05-17 08:19:30|381.15|378.75|381.36|378.96|381.36|378.96|381.15|378.75|0
1652775580000|2022-05-17 08:19:40|381.29|378.89|381.14|378.74|381.29|378.89|381.14|378.74|0
1652775590000|2022-05-17 08:19:50|381.08|378.68|381.08|378.68|381.08|378.68|381.08|378.68|0
1652775600000|2022-05-17 08:20:00|381.14|378.74|380.72|378.32|381.14|378.74|380.72|378.32|0
1652775610000|2022-05-17 08:20:10|380.86|378.46|381|378.6|381|378.6|380.86|378.46|0
1652775620000|2022-05-17 08:20:20|380.93|378.53|381|378.6|381|378.6|380.93|378.53|0
1652775630000|2022-05-17 08:20:30|381.14|378.74|381|378.6|381.14|378.74|381|378.6|0
1652775640000|2022-05-17 08:20:40|381.14|378.74|380.43|378.03|381.14|378.74|380.43|378.03|0
1652775650000|2022-05-17 08:20:50|379.72|377.32|379.44|377.04|379.8|377.4|379.44|377.04|0
1652775660000|2022-05-17 08:21:00|379.58|377.18|380.43|378.03|380.43|378.03|379.58|377.18|0
1652775670000|2022-05-17 08:21:10|380.72|378.32|380.72|378.32|380.72|378.32|380.58|378.18|0
1652775680000|2022-05-17 08:21:20|380.58|378.18|380.43|378.03|380.58|378.18|380.43|378.03|0
1652775690000|2022-05-17 08:21:30|380.58|378.18|380.58|378.18|380.58|378.18|380.43|378.03|0
1652775700000|2022-05-17 08:21:40|380.65|378.25|380.72|378.32|380.72|378.32|380.65|378.25|0
1652775710000|2022-05-17 08:21:50|380.79|378.39|380.86|378.46|380.86|378.46|380.72|378.32|0
1652775720000|2022-05-17 08:22:00|380.58|378.18|380.43|378.03|380.58|378.18|380.29|377.89|0
1652775730000|2022-05-17 08:22:10|380.58|378.18|380.58|378.18|380.65|378.25|380.58|378.18|0
1652775740000|2022-05-17 08:22:20|380.65|378.25|380.43|378.03|380.65|378.25|380.43|378.03|0
1652775750000|2022-05-17 08:22:30|380.29|377.89|380.43|378.03|380.43|378.03|380.29|377.89|0
1652775760000|2022-05-17 08:22:40|380.37|377.97|380.43|378.03|380.51|378.11|380.37|377.97|0
1652775770000|2022-05-17 08:22:50|380.58|378.18|380.65|378.25|380.65|378.25|380.58|378.18|0
1652775780000|2022-05-17 08:23:00|380.86|378.46|380.51|378.11|380.86|378.46|380.51|378.11|0
1652775790000|2022-05-17 08:23:10|380.43|378.03|380.58|378.18|380.58|378.18|380.43|378.03|0
1652775800000|2022-05-17 08:23:20|380.43|378.03|380.58|378.18|380.58|378.18|380.43|378.03|0
1652775810000|2022-05-17 08:23:30|380.65|378.25|380.65|378.25|380.72|378.32|380.65|378.25|0
1652775820000|2022-05-17 08:23:40|380.51|378.11|380.57|378.17|380.57|378.17|380.51|378.11|0
1652775830000|2022-05-17 08:23:50|380.51|378.11|380.43|378.03|380.51|378.11|380.43|378.03|0
1652775840000|2022-05-17 08:24:00|380.51|378.11|380.51|378.11|380.51|378.11|380.29|377.89|0
1652775850000|2022-05-17 08:24:10|380.57|378.17|380.57|378.17|380.65|378.25|380.57|378.17|0
1652775860000|2022-05-17 08:24:20|380.72|378.32|380.51|378.11|380.72|378.32|380.43|378.03|0
1652775870000|2022-05-17 08:24:30|380.57|378.17|380.65|378.25|380.72|378.32|380.57|378.17|0
1652775880000|2022-05-17 08:24:40|380.86|378.46|381|378.6|381|378.6|380.86|378.46|0
1652775890000|2022-05-17 08:24:50|380.86|378.46|381.14|378.74|381.14|378.74|380.86|378.46|0
1652775900000|2022-05-17 08:25:00|381|378.6|380.79|378.39|381|378.6|380.79|378.39|0
1652775910000|2022-05-17 08:25:10|380.72|378.32|380.36|377.96|380.72|378.32|380.36|377.96|0
1652775920000|2022-05-17 08:25:20|380.29|377.89|380.15|377.75|380.36|377.96|380.15|377.75|0
1652775930000|2022-05-17 08:25:30|380.29|377.89|380.22|377.82|380.29|377.89|380.22|377.82|0
1652775940000|2022-05-17 08:25:40|380.15|377.75|380.15|377.75|380.22|377.82|380.15|377.75|0
1652775950000|2022-05-17 08:25:50|380.29|377.89|380.15|377.75|380.36|377.96|380.15|377.75|0
1652775960000|2022-05-17 08:26:00|380.29|377.89|380.15|377.75|380.51|378.11|380.15|377.75|0
1652775970000|2022-05-17 08:26:10|380.22|377.82|380.15|377.75|380.43|378.03|380.15|377.75|0
1652775980000|2022-05-17 08:26:20|380.01|377.61|379.86|377.46|380.01|377.61|379.86|377.46|0
1652775990000|2022-05-17 08:26:30|379.65|377.25|379.58|377.18|379.72|377.32|379.58|377.18|0
1652776000000|2022-05-17 08:26:40|379.72|377.32|379.72|377.32|379.8|377.4|379.72|377.32|0
1652776010000|2022-05-17 08:26:50|379.86|377.46|380.15|377.75|380.15|377.75|379.86|377.46|0
1652776020000|2022-05-17 08:27:00|380.01|377.61|380.01|377.61|380.01|377.61|380.01|377.61|0
1652776030000|2022-05-17 08:27:10|379.86|377.46|379.72|377.32|380.01|377.61|379.72|377.32|0
1652776040000|2022-05-17 08:27:20|379.58|377.18|379.44|377.04|379.58|377.18|379.44|377.04|0
1652776050000|2022-05-17 08:27:30|379.3|376.9|379.01|376.61|379.3|376.9|379.01|376.61|0
1652776060000|2022-05-17 08:27:40|378.59|376.19|378.45|376.05|378.59|376.19|378.38|375.98|0
1652776070000|2022-05-17 08:27:50|378.38|375.98|378.31|375.91|378.45|376.05|378.31|375.91|0
1652776080000|2022-05-17 08:28:00|378.59|376.19|378.59|376.19|378.87|376.47|378.59|376.19|0
1652776090000|2022-05-17 08:28:10|378.87|376.47|379.01|376.61|379.09|376.69|378.87|376.47|0
1652776100000|2022-05-17 08:28:20|378.87|376.47|378.59|376.19|378.87|376.47|378.59|376.19|0
1652776110000|2022-05-17 08:28:30|378.87|376.47|378.87|376.47|378.87|376.47|378.73|376.33|0
1652776120000|2022-05-17 08:28:40|379.01|376.61|378.45|376.05|379.01|376.61|378.45|376.05|0
1652776130000|2022-05-17 08:28:50|378.59|376.19|378.87|376.47|378.87|376.47|378.59|376.19|0
1652776140000|2022-05-17 08:29:00|379.01|376.61|379.01|376.61|379.01|376.61|379.01|376.61|0
1652776150000|2022-05-17 08:29:10|379.15|376.75|379.3|376.9|379.3|376.9|379.15|376.75|0
1652776160000|2022-05-17 08:29:20|379.15|376.75|379.3|376.9|379.3|376.9|379.15|376.75|0
1652776170000|2022-05-17 08:29:30|379.15|376.75|379.3|376.9|379.3|376.9|379.09|376.69|0
1652776180000|2022-05-17 08:29:40|379.15|376.75|379.01|376.61|379.3|376.9|379.01|376.61|0
1652776190000|2022-05-17 08:29:50|378.87|376.47|378.8|376.4|378.87|376.47|378.8|376.4|0
1652776200000|2022-05-17 08:30:00|378.59|376.19|378.45|376.05|378.59|376.19|378.45|376.05|0
1652776210000|2022-05-17 08:30:10|378.3|375.9|378.16|375.76|378.3|375.9|378.16|375.76|0
1652776220000|2022-05-17 08:30:20|378.3|375.9|378.59|376.19|378.59|376.19|378.3|375.9|0
1652776230000|2022-05-17 08:30:30|378.66|376.26|378.52|376.12|378.66|376.26|378.52|376.12|0
1652776240000|2022-05-17 08:30:40|378.45|376.05|378.45|376.05|378.45|376.05|378.38|375.98|0
1652776250000|2022-05-17 08:30:50|378.59|376.19|378.52|376.12|378.59|376.19|378.45|376.05|0
1652776260000|2022-05-17 08:31:00|378.59|376.19|378.73|376.33|378.73|376.33|378.59|376.19|0
1652776270000|2022-05-17 08:31:10|378.87|376.47|378.87|376.47|379.01|376.61|378.87|376.47|0
1652776280000|2022-05-17 08:31:20|378.73|376.33|378.8|376.4|378.87|376.47|378.59|376.19|0
1652776290000|2022-05-17 08:31:30|378.87|376.47|378.73|376.33|378.87|376.47|378.73|376.33|0
1652776300000|2022-05-17 08:31:40|378.66|376.26|378.87|376.47|378.87|376.47|378.66|376.26|0
1652776310000|2022-05-17 08:31:50|379.15|376.75|379.01|376.61|379.15|376.75|379.01|376.61|0
1652776320000|2022-05-17 08:32:00|378.87|376.47|379.01|376.61|379.01|376.61|378.87|376.47|0
1652776330000|2022-05-17 08:32:10|379.15|376.75|379.29|376.89|379.29|376.89|379.15|376.75|0
1652776340000|2022-05-17 08:32:20|379.44|377.04|379.51|377.11|379.51|377.11|379.44|377.04|0
1652776350000|2022-05-17 08:32:30|379.44|377.04|379.29|376.89|379.51|377.11|379.29|376.89|0
1652776360000|2022-05-17 08:32:40|379.37|376.97|379.44|377.04|379.44|377.04|379.37|376.97|0
1652776370000|2022-05-17 08:32:50|379.37|376.97|379.29|376.89|379.37|376.97|379.29|376.89|0
1652776380000|2022-05-17 08:33:00|379.15|376.75|381.24|378.84|381.38|378.98|377.79|375.39|0
1652776390000|2022-05-17 08:33:10|381.1|378.7|378.65|376.25|381.1|378.7|378.65|376.25|0
1652776400000|2022-05-17 08:33:20|378.58|376.18|378.65|376.25|378.65|376.25|378.51|376.11|0
1652776410000|2022-05-17 08:33:30|378.37|375.97|378.65|376.25|378.65|376.25|378.37|375.97|0
1652776420000|2022-05-17 08:33:40|378.79|376.39|378.51|376.11|378.79|376.39|378.51|376.11|0
1652776430000|2022-05-17 08:33:50|378.86|376.46|379.15|376.75|379.15|376.75|378.79|376.39|0
1652776440000|2022-05-17 08:34:00|379.07|376.67|378.32|375.92|379.15|376.75|378.32|375.92|0
1652776450000|2022-05-17 08:34:10|378.18|375.78|378.04|375.64|378.18|375.78|378.04|375.64|0
1652776460000|2022-05-17 08:34:20|378.11|375.71|377.89|375.49|378.11|375.71|377.89|375.49|0
1652776470000|2022-05-17 08:34:30|377.75|375.35|378.19|375.79|378.19|375.79|377.75|375.35|0
1652776480000|2022-05-17 08:34:40|378.48|376.08|378.48|376.08|378.62|376.22|378.48|376.08|0
1652776490000|2022-05-17 08:34:50|378.41|376.01|378.48|376.08|378.48|376.08|378.19|375.79|0
1652776500000|2022-05-17 08:35:00|378.55|376.15|378.48|376.08|378.55|376.15|378.48|376.08|0
1652776510000|2022-05-17 08:35:10|378.62|376.22|378.48|376.08|378.62|376.22|378.48|376.08|0
1652776520000|2022-05-17 08:35:20|378.34|375.94|378.27|375.87|378.48|376.08|378.27|375.87|0
1652776530000|2022-05-17 08:35:30|378.19|375.79|378.19|375.79|378.19|375.79|378.19|375.79|0
1652776540000|2022-05-17 08:35:40|378.33|375.93|377.91|375.51|378.33|375.93|377.91|375.51|0
1652776550000|2022-05-17 08:35:50|378.05|375.65|378.19|375.79|378.33|375.93|378.05|375.65|0
1652776570000|2022-05-17 08:36:10|378.33|375.93|378.27|375.87|378.33|375.93|378.27|375.87|0
1652776580000|2022-05-17 08:36:20|378.33|375.93|378.19|375.79|378.33|375.93|378.19|375.79|0
1652776590000|2022-05-17 08:36:30|377.91|375.51|378.19|375.79|378.19|375.79|377.91|375.51|0
1652776600000|2022-05-17 08:36:40|377.91|375.51|377.91|375.51|377.91|375.51|377.77|375.37|0
1652776610000|2022-05-17 08:36:50|377.98|375.58|377.91|375.51|378.05|375.65|377.84|375.44|0
1652776620000|2022-05-17 08:37:00|377.98|375.58|378.05|375.65|378.05|375.65|377.91|375.51|0
1652776630000|2022-05-17 08:37:10|377.91|375.51|377.77|375.37|377.91|375.51|377.77|375.37|0
1652776640000|2022-05-17 08:37:20|377.91|375.51|378.05|375.65|378.05|375.65|377.91|375.51|0
1652776650000|2022-05-17 08:37:30|377.91|375.51|377.91|375.51|377.91|375.51|377.77|375.37|0
1652776660000|2022-05-17 08:37:40|378.05|375.65|376.78|374.38|378.05|375.65|376.78|374.38|0
1652776670000|2022-05-17 08:37:50|376.85|374.45|376.21|373.81|376.85|374.45|376.21|373.81|0
1652776680000|2022-05-17 08:38:00|376.29|373.89|374.95|372.55|376.29|373.89|374.95|372.55|0
1652776690000|2022-05-17 08:38:10|375.09|372.69|375.09|372.69|375.23|372.83|374.67|372.27|0
1652776700000|2022-05-17 08:38:20|375.02|372.62|375.65|373.25|375.65|373.25|375.02|372.62|0
1652776710000|2022-05-17 08:38:30|376.01|373.61|375.65|373.25|376.01|373.61|375.51|373.11|0
1652776720000|2022-05-17 08:38:40|375.51|373.11|375.3|372.9|375.51|373.11|375.3|372.9|0
1652776730000|2022-05-17 08:38:50|375.23|372.83|375.23|372.83|375.37|372.97|375.23|372.83|0
1652776740000|2022-05-17 08:39:00|373.47|371.07|373.26|370.86|373.47|371.07|373.26|370.86|0
1652776750000|2022-05-17 08:39:10|372.84|370.44|372.42|370.02|372.84|370.44|372.42|370.02|0
1652776760000|2022-05-17 08:39:20|372.63|370.23|372.14|369.74|372.63|370.23|372|369.6|0
1652776770000|2022-05-17 08:39:30|372.35|369.95|372.14|369.74|372.35|369.95|372.14|369.74|0
1652776780000|2022-05-17 08:39:40|372.28|369.88|372.42|370.02|372.42|370.02|372.28|369.88|0
1652776790000|2022-05-17 08:39:50|372.63|370.23|372.98|370.58|372.98|370.58|372.42|370.02|0
1652776800000|2022-05-17 08:40:00|372.7|370.3|372.84|370.44|372.84|370.44|372.7|370.3|0
1652776810000|2022-05-17 08:40:10|372.98|370.58|372.98|370.58|372.98|370.58|372.84|370.44|0
1652776820000|2022-05-17 08:40:20|373.12|370.72|373.47|371.07|373.54|371.14|373.12|370.72|0
1652776830000|2022-05-17 08:40:30|373.54|371.14|373.61|371.21|373.61|371.21|373.54|371.14|0
1652776840000|2022-05-17 08:40:40|373.54|371.14|373.4|371|373.54|371.14|373.4|371|0
1652776850000|2022-05-17 08:40:50|373.54|371.14|373.54|371.14|373.54|371.14|373.4|371|0
1652776860000|2022-05-17 08:41:00|373.61|371.21|373.68|371.28|373.68|371.28|373.61|371.21|0
1652776870000|2022-05-17 08:41:10|373.61|371.21|373.4|371|373.61|371.21|373.4|371|0
1652776880000|2022-05-17 08:41:20|373.47|371.07|373.26|370.86|373.47|371.07|373.26|370.86|0
1652776890000|2022-05-17 08:41:30|373.4|371|373.47|371.07|373.47|371.07|373.4|371|0
1652776900000|2022-05-17 08:41:40|373.4|371|373.33|370.93|373.4|371|373.26|370.86|0
1652776910000|2022-05-17 08:41:50|373.26|370.86|373.26|370.86|373.33|370.93|373.26|370.86|0
1652776920000|2022-05-17 08:42:00|373.4|371|373.54|371.14|373.54|371.14|373.4|371|0
1652776930000|2022-05-17 08:42:10|373.4|371|373.4|371|373.47|371.07|373.4|371|0
1652776940000|2022-05-17 08:42:20|373.26|370.86|373.4|371|373.4|371|373.26|370.86|0
1652776950000|2022-05-17 08:42:30|373.26|370.86|373.33|370.93|373.33|370.93|373.26|370.86|0
1652776960000|2022-05-17 08:42:40|373.54|371.14|373.54|371.14|373.54|371.14|373.54|371.14|0
1652776970000|2022-05-17 08:42:50|373.68|371.28|373.68|371.28|373.68|371.28|373.54|371.14|0
1652776990000|2022-05-17 08:43:10|373.54|371.14|373.47|371.07|373.54|371.14|373.47|371.07|0
1652777000000|2022-05-17 08:43:20|373.26|370.86|373.19|370.79|373.26|370.86|373.12|370.72|0
1652777010000|2022-05-17 08:43:30|373.12|370.72|373.12|370.72|373.12|370.72|373.05|370.65|0
1652777020000|2022-05-17 08:43:40|373.26|370.86|373.26|370.86|373.26|370.86|373.26|370.86|0
1652777040000|2022-05-17 08:44:00|373.4|371|373.4|371|373.4|371|373.4|371|0
1652777050000|2022-05-17 08:44:10|373.54|371.14|373.68|371.28|373.68|371.28|373.54|371.14|0
1652777060000|2022-05-17 08:44:20|373.54|371.14|373.26|370.86|373.54|371.14|373.26|370.86|0
1652777070000|2022-05-17 08:44:30|373.4|371|373.26|370.86|373.4|371|373.26|370.86|0
1652777080000|2022-05-17 08:44:40|373.12|370.72|373.12|370.72|373.12|370.72|373.12|370.72|0
1652777090000|2022-05-17 08:44:50|372.98|370.58|372.98|370.58|372.98|370.58|372.98|370.58|0
1652777100000|2022-05-17 08:45:00|372.84|370.44|372.84|370.44|372.84|370.44|372.84|370.44|0
1652777110000|2022-05-17 08:45:10|372.91|370.51|372.98|370.58|372.98|370.58|372.91|370.51|0
1652777120000|2022-05-17 08:45:20|373.12|370.72|372.98|370.58|373.12|370.72|372.98|370.58|0
1652777130000|2022-05-17 08:45:30|372.84|370.44|372.84|370.44|372.84|370.44|372.84|370.44|0
1652777140000|2022-05-17 08:45:40|372.98|370.58|373.12|370.72|373.12|370.72|372.98|370.58|0
1652777150000|2022-05-17 08:45:50|373.05|370.65|372.91|370.51|373.12|370.72|372.84|370.44|0
1652777160000|2022-05-17 08:46:00|372.98|370.58|372.84|370.44|373.05|370.65|372.84|370.44|0
1652777170000|2022-05-17 08:46:10|372.77|370.37|372.42|370.02|372.84|370.44|372.42|370.02|0
1652777180000|2022-05-17 08:46:20|372.49|370.09|372.56|370.16|372.56|370.16|372.49|370.09|0
1652777200000|2022-05-17 08:46:40|372.35|369.95|372.42|370.02|372.42|370.02|372.35|369.95|0
1652777210000|2022-05-17 08:46:50|372.28|369.88|371.58|369.18|372.28|369.88|371.58|369.18|0
1652777220000|2022-05-17 08:47:00|371.51|369.11|372.28|369.88|372.28|369.88|371.51|369.11|0
1652777230000|2022-05-17 08:47:10|372.42|370.02|372.28|369.88|372.42|370.02|372.28|369.88|0
1652777240000|2022-05-17 08:47:20|372.14|369.74|372.14|369.74|372.21|369.81|372.14|369.74|0
1652777250000|2022-05-17 08:47:30|372|369.6|372.14|369.74|372.14|369.74|372|369.6|0
1652777260000|2022-05-17 08:47:40|372|369.6|372.07|369.67|372.14|369.74|372|369.6|0
1652777270000|2022-05-17 08:47:50|372|369.6|372|369.6|372.14|369.74|371.93|369.53|0
1652777280000|2022-05-17 08:48:00|372.13|369.73|372.13|369.73|372.13|369.73|372.13|369.73|0
1652777290000|2022-05-17 08:48:10|372.27|369.87|372.27|369.87|372.27|369.87|372.21|369.81|0
1652777300000|2022-05-17 08:48:20|372.41|370.01|372.27|369.87|372.41|370.01|372.27|369.87|0
1652777310000|2022-05-17 08:48:30|371.99|369.59|371.99|369.59|372.13|369.73|371.99|369.59|0
1652777320000|2022-05-17 08:48:40|372.13|369.73|371.99|369.59|372.13|369.73|371.99|369.59|0
1652777330000|2022-05-17 08:48:50|372.13|369.73|372.13|369.73|372.13|369.73|372.13|369.73|0
1652777340000|2022-05-17 08:49:00|371.99|369.59|372.55|370.15|372.63|370.23|371.99|369.59|0
1652777350000|2022-05-17 08:49:10|372.63|370.23|372.83|370.43|372.83|370.43|372.63|370.23|0
1652777360000|2022-05-17 08:49:20|372.91|370.51|372.77|370.37|372.91|370.51|372.77|370.37|0
1652777370000|2022-05-17 08:49:30|372.83|370.43|373.12|370.72|373.12|370.72|372.83|370.43|0
1652777380000|2022-05-17 08:49:40|372.97|370.57|372.97|370.57|372.97|370.57|372.83|370.43|0
1652777390000|2022-05-17 08:49:50|373.05|370.65|373.05|370.65|373.05|370.65|372.97|370.57|0
1652777400000|2022-05-17 08:50:00|373.26|370.86|373.26|370.86|373.4|371|373.26|370.86|0
1652777410000|2022-05-17 08:50:10|373.4|371|374.1|371.7|374.1|371.7|373.4|371|0
1652777420000|2022-05-17 08:50:20|373.96|371.56|374.1|371.7|374.24|371.84|373.96|371.56|0
1652777430000|2022-05-17 08:50:30|374.38|371.98|373.96|371.56|374.38|371.98|373.96|371.56|0
1652777440000|2022-05-17 08:50:40|374.24|371.84|374.52|372.12|374.52|372.12|374.24|371.84|0
1652777450000|2022-05-17 08:50:50|374.38|371.98|374.52|372.12|374.52|372.12|374.38|371.98|0
1652777460000|2022-05-17 08:51:00|374.66|372.26|374.8|372.4|374.87|372.47|374.66|372.26|0
1652777470000|2022-05-17 08:51:10|374.66|372.26|374.8|372.4|374.8|372.4|374.66|372.26|0
1652777480000|2022-05-17 08:51:20|375.01|372.61|375.36|372.96|375.36|372.96|375.01|372.61|0
1652777490000|2022-05-17 08:51:30|375.44|373.04|375.22|372.82|375.44|373.04|375.22|372.82|0
1652777500000|2022-05-17 08:51:40|375.5|373.1|375.08|372.68|375.5|373.1|375.08|372.68|0
1652777510000|2022-05-17 08:51:50|375.15|372.75|375.08|372.68|375.22|372.82|375.08|372.68|0
1652777520000|2022-05-17 08:52:00|375.01|372.61|374.59|372.19|375.01|372.61|374.52|372.12|0
1652777530000|2022-05-17 08:52:10|374.52|372.12|374.38|371.98|374.52|372.12|374.24|371.84|0
1652777540000|2022-05-17 08:52:20|374.24|371.84|374.17|371.77|374.24|371.84|374.1|371.7|0
1652777550000|2022-05-17 08:52:30|374.1|371.7|374.38|371.98|374.38|371.98|374.1|371.7|0
1652777560000|2022-05-17 08:52:40|374.73|372.33|374.52|372.12|374.87|372.47|374.52|372.12|0
1652777570000|2022-05-17 08:52:50|374.38|371.98|374.38|371.98|374.38|371.98|374.38|371.98|0
1652777580000|2022-05-17 08:53:00|374.66|372.26|374.66|372.26|374.73|372.33|374.66|372.26|0
1652777590000|2022-05-17 08:53:10|374.8|372.4|374.87|372.47|374.94|372.54|374.8|372.4|0
1652777600000|2022-05-17 08:53:20|374.8|372.4|374.66|372.26|374.8|372.4|374.66|372.26|0
1652777610000|2022-05-17 08:53:30|374.73|372.33|374.59|372.19|374.73|372.33|374.52|372.12|0
1652777620000|2022-05-17 08:53:40|374.52|372.12|374.52|372.12|374.52|372.12|374.45|372.05|0
1652777630000|2022-05-17 08:53:50|374.73|372.33|374.59|372.19|374.8|372.4|374.59|372.19|0
1652777640000|2022-05-17 08:54:00|374.52|372.12|374.31|371.91|374.59|372.19|374.31|371.91|0
1652777650000|2022-05-17 08:54:10|374.24|371.84|374.52|372.12|374.52|372.12|374.24|371.84|0
1652777670000|2022-05-17 08:54:30|374.59|372.19|374.31|371.91|374.66|372.26|374.31|371.91|0
1652777680000|2022-05-17 08:54:40|374.24|371.84|374.24|371.84|374.24|371.84|374.17|371.77|0
1652777690000|2022-05-17 08:54:50|374.17|371.77|373.89|371.49|374.17|371.77|373.89|371.49|0
1652777700000|2022-05-17 08:55:00|373.95|371.55|374.1|371.7|374.1|371.7|373.95|371.55|0
1652777710000|2022-05-17 08:55:10|374.38|371.98|374.17|371.77|374.38|371.98|374.17|371.77|0
1652777720000|2022-05-17 08:55:20|374.31|371.91|374.17|371.77|374.31|371.91|374.1|371.7|0
1652777730000|2022-05-17 08:55:30|374.24|371.84|374.1|371.7|374.24|371.84|373.95|371.55|0
1652777740000|2022-05-17 08:55:40|374.24|371.84|374.1|371.7|374.24|371.84|374.1|371.7|0
1652777750000|2022-05-17 08:55:50|374.09|371.69|374.09|371.69|374.09|371.69|374.03|371.63|0
1652777760000|2022-05-17 08:56:00|373.95|371.55|374.24|371.84|374.24|371.84|373.95|371.55|0
1652777770000|2022-05-17 08:56:10|374.52|372.12|374.52|372.12|374.52|372.12|374.52|372.12|0
1652777780000|2022-05-17 08:56:20|374.38|371.98|374.45|372.05|374.45|372.05|374.38|371.98|0
1652777790000|2022-05-17 08:56:30|374.38|371.98|374.52|372.12|374.52|372.12|374.38|371.98|0
1652777800000|2022-05-17 08:56:40|374.38|371.98|374.38|371.98|374.52|372.12|374.38|371.98|0
1652777810000|2022-05-17 08:56:50|374.52|372.12|374.38|371.98|374.52|372.12|374.38|371.98|0
1652777820000|2022-05-17 08:57:00|374.31|371.91|374.23|371.83|374.38|371.98|374.23|371.83|0
1652777830000|2022-05-17 08:57:10|374.52|372.12|374.45|372.05|374.52|372.12|374.45|372.05|0
1652777840000|2022-05-17 08:57:20|374.23|371.83|374.59|372.19|374.73|372.33|374.23|371.83|0
1652777850000|2022-05-17 08:57:30|374.66|372.26|374.94|372.54|374.94|372.54|374.66|372.26|0
1652777860000|2022-05-17 08:57:40|374.87|372.47|375.36|372.96|375.36|372.96|374.87|372.47|0
1652777870000|2022-05-17 08:57:50|375.22|372.82|375.29|372.89|375.29|372.89|375.15|372.75|0
1652777880000|2022-05-17 08:58:00|375.36|372.96|375.43|373.03|375.43|373.03|375.22|372.82|0
1652777890000|2022-05-17 08:58:10|375.64|373.24|375.78|373.38|375.78|373.38|375.64|373.24|0
1652777900000|2022-05-17 08:58:20|375.92|373.52|376.14|373.74|376.21|373.81|375.92|373.52|0
1652777910000|2022-05-17 08:58:30|376|373.6|375.64|373.24|376|373.6|375.64|373.24|0
1652777920000|2022-05-17 08:58:40|375.71|373.31|375.86|373.46|375.86|373.46|375.71|373.31|0
1652777930000|2022-05-17 08:58:50|375.78|373.38|375.71|373.31|375.78|373.38|375.71|373.31|0
1652777940000|2022-05-17 08:59:00|375.64|373.24|375.86|373.46|375.86|373.46|375.64|373.24|0
1652777950000|2022-05-17 08:59:10|375.64|373.24|375.78|373.38|375.92|373.52|375.64|373.24|0
1652777960000|2022-05-17 08:59:20|375.86|373.46|375.71|373.31|375.86|373.46|375.71|373.31|0
1652777970000|2022-05-17 08:59:30|375.78|373.38|376|373.6|376|373.6|375.78|373.38|0
1652777980000|2022-05-17 08:59:40|376.06|373.66|376.2|373.8|376.2|373.8|376.06|373.66|0
1652777990000|2022-05-17 08:59:50|376.14|373.74|376|373.6|376.14|373.74|376|373.6|0
1652778000000|2022-05-17 09:00:00|375.92|373.52|376.49|374.09|376.49|374.09|375.92|373.52|0
1652778010000|2022-05-17 09:00:10|376.35|373.95|376.35|373.95|376.49|374.09|376.35|373.95|0
1652778020000|2022-05-17 09:00:20|376.49|374.09|376.49|374.09|376.49|374.09|376.49|374.09|0
1652778030000|2022-05-17 09:00:30|376.56|374.16|376.56|374.16|376.63|374.23|376.49|374.09|0
1652778040000|2022-05-17 09:00:40|376.63|374.23|376.63|374.23|376.63|374.23|376.63|374.23|0
1652778050000|2022-05-17 09:00:50|376.49|374.09|376.35|373.95|376.49|374.09|376.35|373.95|0
1652778060000|2022-05-17 09:01:00|376.49|374.09|376.49|374.09|376.63|374.23|376.49|374.09|0
1652778070000|2022-05-17 09:01:10|376.06|373.66|376|373.6|376.06|373.66|376|373.6|0
1652778080000|2022-05-17 09:01:20|376.14|373.74|376.35|373.95|376.35|373.95|376.14|373.74|0
1652778090000|2022-05-17 09:01:30|376.42|374.02|376.34|373.94|376.49|374.09|376.34|373.94|0
1652778100000|2022-05-17 09:01:40|376.06|373.66|376.2|373.8|376.2|373.8|376|373.6|0
1652778110000|2022-05-17 09:01:50|375.92|373.52|375.78|373.38|375.92|373.52|375.78|373.38|0
1652778120000|2022-05-17 09:02:00|375.64|373.24|375.78|373.38|375.78|373.38|375.64|373.24|0
1652778130000|2022-05-17 09:02:10|376.06|373.66|375.99|373.59|376.06|373.66|375.99|373.59|0
1652778140000|2022-05-17 09:02:20|376.06|373.66|375.92|373.52|376.2|373.8|375.92|373.52|0
1652778150000|2022-05-17 09:02:30|375.78|373.38|375.5|373.1|375.78|373.38|375.5|373.1|0
1652778160000|2022-05-17 09:02:40|375.64|373.24|375.78|373.38|375.78|373.38|375.64|373.24|0
1652778170000|2022-05-17 09:02:50|375.64|373.24|375.57|373.17|375.71|373.31|375.57|373.17|0
1652778180000|2022-05-17 09:03:00|375.43|373.03|375.5|373.1|375.5|373.1|375.43|373.03|0
1652778190000|2022-05-17 09:03:10|375.36|372.96|375.22|372.82|375.36|372.96|375.22|372.82|0
1652778200000|2022-05-17 09:03:20|375.08|372.68|375.01|372.61|375.15|372.75|375.01|372.61|0
1652778210000|2022-05-17 09:03:30|374.94|372.54|374.87|372.47|374.94|372.54|374.79|372.39|0
1652778220000|2022-05-17 09:03:40|374.94|372.54|374.94|372.54|374.94|372.54|374.94|372.54|0
1652778230000|2022-05-17 09:03:50|375.01|372.61|375.08|372.68|375.08|372.68|375.01|372.61|0
1652778240000|2022-05-17 09:04:00|375.15|372.75|375.08|372.68|375.15|372.75|375.08|372.68|0
1652778250000|2022-05-17 09:04:10|375.15|372.75|374.87|372.47|375.15|372.75|374.87|372.47|0
1652778260000|2022-05-17 09:04:20|374.79|372.39|374.45|372.05|374.79|372.39|374.45|372.05|0
1652778270000|2022-05-17 09:04:30|374.51|372.11|374.51|372.11|374.65|372.25|374.51|372.11|0
1652778280000|2022-05-17 09:04:40|374.65|372.25|374.59|372.19|374.65|372.25|374.51|372.11|0
1652778290000|2022-05-17 09:04:50|374.65|372.25|374.45|372.05|374.65|372.25|374.37|371.97|0
1652778300000|2022-05-17 09:05:00|374.3|371.9|374.37|371.97|374.45|372.05|374.3|371.9|0
1652778310000|2022-05-17 09:05:10|374.51|372.11|374.51|372.11|374.51|372.11|374.51|372.11|0
1652778320000|2022-05-17 09:05:20|374.09|371.69|374.23|371.83|374.23|371.83|374.09|371.69|0
1652778330000|2022-05-17 09:05:30|374.16|371.76|374.23|371.83|374.23|371.83|374.16|371.76|0
1652778340000|2022-05-17 09:05:40|374.09|371.69|373.81|371.41|374.09|371.69|373.81|371.41|0
1652778350000|2022-05-17 09:05:50|373.88|371.48|373.81|371.41|373.95|371.55|373.81|371.41|0
1652778360000|2022-05-17 09:06:00|373.88|371.48|374.02|371.62|374.02|371.62|373.88|371.48|0
1652778370000|2022-05-17 09:06:10|374.09|371.69|374.09|371.69|374.09|371.69|374.02|371.62|0
1652778380000|2022-05-17 09:06:20|374.23|371.83|374.23|371.83|374.59|372.19|374.23|371.83|0
1652778390000|2022-05-17 09:06:30|374.37|371.97|374.09|371.69|374.37|371.97|374.09|371.69|0
1652778400000|2022-05-17 09:06:40|374.23|371.83|374.37|371.97|374.37|371.97|374.23|371.83|0
1652778410000|2022-05-17 09:06:50|374.23|371.83|374.3|371.9|374.37|371.97|374.23|371.83|0
1652778420000|2022-05-17 09:07:00|374.37|371.97|374.37|371.97|374.51|372.11|374.37|371.97|0
1652778430000|2022-05-17 09:07:10|374.44|372.04|374.58|372.18|374.58|372.18|374.44|372.04|0
1652778440000|2022-05-17 09:07:20|374.51|372.11|374.65|372.25|374.79|372.39|374.51|372.11|0
1652778450000|2022-05-17 09:07:30|374.79|372.39|374.79|372.39|374.79|372.39|374.79|372.39|0
1652778460000|2022-05-17 09:07:40|374.73|372.33|374.65|372.25|374.79|372.39|374.65|372.25|0
1652778470000|2022-05-17 09:07:50|374.79|372.39|374.65|372.25|374.79|372.39|374.65|372.25|0
1652778480000|2022-05-17 09:08:00|374.79|372.39|374.79|372.39|374.79|372.39|374.79|372.39|0
1652778490000|2022-05-17 09:08:10|374.58|372.18|374.65|372.25|374.65|372.25|374.58|372.18|0
1652778500000|2022-05-17 09:08:20|374.58|372.18|374.44|372.04|374.65|372.25|374.44|372.04|0
1652778510000|2022-05-17 09:08:30|374.51|372.11|374.51|372.11|374.65|372.25|374.51|372.11|0
1652778520000|2022-05-17 09:08:40|374.58|372.18|374.37|371.97|374.65|372.25|374.37|371.97|0
1652778530000|2022-05-17 09:08:50|374.44|372.04|374.51|372.11|374.51|372.11|374.44|372.04|0
1652778540000|2022-05-17 09:09:00|374.65|372.25|374.65|372.25|374.65|372.25|374.65|372.25|0
1652778550000|2022-05-17 09:09:10|374.51|372.11|374.65|372.25|374.65|372.25|374.51|372.11|0
1652778560000|2022-05-17 09:09:20|374.51|372.11|374.02|371.62|374.51|372.11|374.02|371.62|0
1652778570000|2022-05-17 09:09:30|373.81|371.41|374.23|371.83|374.23|371.83|373.81|371.41|0
1652778580000|2022-05-17 09:09:40|374.16|371.76|374.23|371.83|374.23|371.83|374.16|371.76|0
1652778590000|2022-05-17 09:09:50|374.37|371.97|374.37|371.97|374.51|372.11|374.37|371.97|0
1652778600000|2022-05-17 09:10:00|374.44|372.04|374.51|372.11|374.51|372.11|374.44|372.04|0
1652778610000|2022-05-17 09:10:10|374.44|372.04|374.37|371.97|374.44|372.04|374.3|371.9|0
1652778620000|2022-05-17 09:10:20|374.51|372.11|374.3|371.9|374.51|372.11|374.3|371.9|0
1652778630000|2022-05-17 09:10:30|374.51|372.11|374.51|372.11|374.51|372.11|374.51|372.11|0
1652778640000|2022-05-17 09:10:40|374.37|371.97|374.37|371.97|374.37|371.97|374.37|371.97|0
1652778650000|2022-05-17 09:10:50|374.44|372.04|374.58|372.18|374.58|372.18|374.44|372.04|0
1652778660000|2022-05-17 09:11:00|374.51|372.11|374.65|372.25|374.65|372.25|374.51|372.11|0
1652778670000|2022-05-17 09:11:10|374.72|372.32|374.58|372.18|374.79|372.39|374.58|372.18|0
1652778680000|2022-05-17 09:11:20|374.51|372.11|374.51|372.11|374.65|372.25|374.37|371.97|0
1652778690000|2022-05-17 09:11:30|374.58|372.18|374.65|372.25|374.65|372.25|374.51|372.11|0
1652778700000|2022-05-17 09:11:40|374.79|372.39|374.37|371.97|374.79|372.39|374.37|371.97|0
1652778720000|2022-05-17 09:12:00|374.3|371.9|374.37|371.97|374.37|371.97|374.3|371.9|0
1652778730000|2022-05-17 09:12:10|374.16|371.76|374.09|371.69|374.16|371.76|373.95|371.55|0
1652778740000|2022-05-17 09:12:20|374.23|371.83|374.37|371.97|374.37|371.97|374.23|371.83|0
1652778750000|2022-05-17 09:12:30|374.3|371.9|374.16|371.76|374.3|371.9|374.09|371.69|0
1652778760000|2022-05-17 09:12:40|374.09|371.69|373.95|371.55|374.09|371.69|373.95|371.55|0
1652778770000|2022-05-17 09:12:50|373.88|371.48|373.81|371.41|373.88|371.48|373.81|371.41|0
1652778780000|2022-05-17 09:13:00|373.67|371.27|373.67|371.27|373.67|371.27|373.67|371.27|0
1652778790000|2022-05-17 09:13:10|373.6|371.2|373.39|370.99|373.74|371.34|373.39|370.99|0
1652778800000|2022-05-17 09:13:20|373.53|371.13|373.53|371.13|373.53|371.13|373.53|371.13|0
1652778810000|2022-05-17 09:13:30|373.39|370.99|373.53|371.13|373.53|371.13|373.39|370.99|0
1652778820000|2022-05-17 09:13:40|373.6|371.2|373.74|371.34|373.74|371.34|373.6|371.2|0
1652778830000|2022-05-17 09:13:50|373.81|371.41|373.81|371.41|373.81|371.41|373.67|371.27|0
1652778840000|2022-05-17 09:14:00|373.74|371.34|373.67|371.27|373.81|371.41|373.53|371.13|0
1652778850000|2022-05-17 09:14:10|373.53|371.13|373.81|371.41|373.81|371.41|373.53|371.13|0
1652778860000|2022-05-17 09:14:20|373.6|371.2|373.67|371.27|373.67|371.27|373.6|371.2|0
1652778870000|2022-05-17 09:14:30|373.95|371.55|373.88|371.48|373.95|371.55|373.88|371.48|0
1652778880000|2022-05-17 09:14:40|373.95|371.55|373.95|371.55|373.95|371.55|373.81|371.41|0
1652778890000|2022-05-17 09:14:50|374.09|371.69|374.23|371.83|374.23|371.83|374.09|371.69|0
1652778900000|2022-05-17 09:15:00|374.51|372.11|374.3|371.9|374.51|372.11|374.23|371.83|0
1652778910000|2022-05-17 09:15:10|374.23|371.83|374.16|371.76|374.23|371.83|374.16|371.76|0
1652778920000|2022-05-17 09:15:20|374.09|371.69|374.02|371.62|374.09|371.69|373.95|371.55|0
1652778930000|2022-05-17 09:15:30|374.09|371.69|374.23|371.83|374.23|371.83|373.95|371.55|0
1652778940000|2022-05-17 09:15:40|374.37|371.97|374.23|371.83|374.37|371.97|374.16|371.76|0
1652778950000|2022-05-17 09:15:50|374.37|371.97|374.51|372.11|374.65|372.25|374.37|371.97|0
1652778960000|2022-05-17 09:16:00|374.65|372.25|374.37|371.97|374.72|372.32|374.37|371.97|0
1652778970000|2022-05-17 09:16:10|374.51|372.11|374.65|372.25|374.65|372.25|374.51|372.11|0
1652778980000|2022-05-17 09:16:20|374.79|372.39|375.21|372.81|375.21|372.81|374.58|372.18|0
1652778990000|2022-05-17 09:16:30|375.07|372.67|375.07|372.67|375.14|372.74|375.07|372.67|0
1652779000000|2022-05-17 09:16:40|375.21|372.81|375.35|372.95|375.35|372.95|375.21|372.81|0
1652779010000|2022-05-17 09:16:50|375.07|372.67|375|372.6|375.07|372.67|375|372.6|0
1652779020000|2022-05-17 09:17:00|375.21|372.81|375.28|372.88|375.35|372.95|375.21|372.81|0
1652779030000|2022-05-17 09:17:10|375.21|372.81|375.21|372.81|375.21|372.81|375.21|372.81|0
1652779040000|2022-05-17 09:17:20|374.79|372.39|374.79|372.39|374.79|372.39|374.72|372.32|0
1652779050000|2022-05-17 09:17:30|374.51|372.11|374.65|372.25|374.65|372.25|374.37|371.97|0
1652779060000|2022-05-17 09:17:40|374.93|372.53|374.65|372.25|374.93|372.53|374.65|372.25|0
1652779070000|2022-05-17 09:17:50|374.51|372.11|374.51|372.11|374.51|372.11|374.51|372.11|0
1652779080000|2022-05-17 09:18:00|374.65|372.25|375.07|372.67|375.07|372.67|374.65|372.25|0
1652779090000|2022-05-17 09:18:10|374.93|372.53|375.07|372.67|375.07|372.67|374.93|372.53|0
1652779100000|2022-05-17 09:18:20|374.93|372.53|375|372.6|375.07|372.67|374.93|372.53|0
1652779110000|2022-05-17 09:18:30|374.93|372.53|374.93|372.53|374.93|372.53|374.93|372.53|0
1652779120000|2022-05-17 09:18:40|375.07|372.67|375.07|372.67|375.07|372.67|375|372.6|0
1652779130000|2022-05-17 09:18:50|374.93|372.53|374.86|372.46|374.93|372.53|374.86|372.46|0
1652779140000|2022-05-17 09:19:00|374.93|372.53|375.28|372.88|375.28|372.88|374.93|372.53|0
1652779150000|2022-05-17 09:19:10|375.14|372.74|375.07|372.67|375.21|372.81|375.07|372.67|0
1652779160000|2022-05-17 09:19:20|375.14|372.74|375.28|372.88|375.28|372.88|375.14|372.74|0
1652779170000|2022-05-17 09:19:30|375.21|372.81|375.14|372.74|375.21|372.81|375.14|372.74|0
1652779180000|2022-05-17 09:19:40|374.93|372.53|374.86|372.46|374.93|372.53|374.86|372.46|0
1652779190000|2022-05-17 09:19:50|374.65|372.25|374.79|372.39|374.79|372.39|374.65|372.25|0
1652779200000|2022-05-17 09:20:00|374.65|372.25|374.72|372.32|374.72|372.32|374.65|372.25|0
1652779210000|2022-05-17 09:20:10|374.65|372.25|374.51|372.11|374.65|372.25|374.51|372.11|0
1652779220000|2022-05-17 09:20:20|374.58|372.18|374.58|372.18|374.58|372.18|374.51|372.11|0
1652779230000|2022-05-17 09:20:30|374.37|371.97|374.22|371.82|374.37|371.97|374.22|371.82|0
1652779240000|2022-05-17 09:20:40|374.37|371.97|374.37|371.97|374.37|371.97|374.3|371.9|0
1652779250000|2022-05-17 09:20:50|374.51|372.11|374.65|372.25|374.65|372.25|374.51|372.11|0
1652779260000|2022-05-17 09:21:00|374.51|372.11|374.65|372.25|374.65|372.25|374.51|372.11|0
1652779270000|2022-05-17 09:21:10|374.51|372.11|374.51|372.11|374.65|372.25|374.51|372.11|0
1652779290000|2022-05-17 09:21:30|374.36|371.96|373.94|371.54|374.36|371.96|373.94|371.54|0
1652779300000|2022-05-17 09:21:40|373.66|371.26|373.94|371.54|374.08|371.68|373.66|371.26|0
1652779310000|2022-05-17 09:21:50|374.08|371.68|374.22|371.82|374.22|371.82|374.08|371.68|0
1652779320000|2022-05-17 09:22:00|374.36|371.96|374.44|372.04|374.44|372.04|374.36|371.96|0
1652779330000|2022-05-17 09:22:10|374.58|372.18|374.65|372.25|374.65|372.25|374.51|372.11|0
1652779340000|2022-05-17 09:22:20|374.58|372.18|374.3|371.9|374.58|372.18|374.3|371.9|0
1652779350000|2022-05-17 09:22:30|373.94|371.54|374.79|372.39|374.79|372.39|373.94|371.54|0
1652779360000|2022-05-17 09:22:40|374.65|372.25|374.36|371.96|374.65|372.25|374.36|371.96|0
1652779370000|2022-05-17 09:22:50|374.22|371.82|374.22|371.82|374.36|371.96|374.22|371.82|0
1652779380000|2022-05-17 09:23:00|374.16|371.76|374.22|371.82|374.22|371.82|374.16|371.76|0
1652779390000|2022-05-17 09:23:10|374.36|371.96|374.36|371.96|374.36|371.96|374.3|371.9|0
1652779400000|2022-05-17 09:23:20|374.22|371.82|374.3|371.9|374.36|371.96|374.22|371.82|0
1652779410000|2022-05-17 09:23:30|374.36|371.96|373.8|371.4|374.36|371.96|373.8|371.4|0
1652779420000|2022-05-17 09:23:40|373.66|371.26|373.87|371.47|373.87|371.47|373.66|371.26|0
1652779430000|2022-05-17 09:23:50|373.73|371.33|373.8|371.4|373.8|371.4|373.73|371.33|0
1652779440000|2022-05-17 09:24:00|373.94|371.54|373.8|371.4|374.02|371.62|373.8|371.4|0
1652779450000|2022-05-17 09:24:10|373.66|371.26|373.94|371.54|373.94|371.54|373.66|371.26|0
1652779460000|2022-05-17 09:24:20|374.01|371.61|373.94|371.54|374.01|371.61|373.94|371.54|0
1652779470000|2022-05-17 09:24:30|374.01|371.61|374.08|371.68|374.08|371.68|373.94|371.54|0
1652779480000|2022-05-17 09:24:40|373.94|371.54|374.08|371.68|374.08|371.68|373.94|371.54|0
1652779490000|2022-05-17 09:24:50|374.3|371.9|374.22|371.82|374.3|371.9|374.22|371.82|0
1652779500000|2022-05-17 09:25:00|374.36|371.96|374.36|371.96|374.36|371.96|374.22|371.82|0
1652779510000|2022-05-17 09:25:10|374.22|371.82|374.22|371.82|374.22|371.82|374.22|371.82|0
1652779520000|2022-05-17 09:25:20|374.3|371.9|374.36|371.96|374.5|372.1|374.22|371.82|0
1652779530000|2022-05-17 09:25:30|374.3|371.9|374.5|372.1|374.5|372.1|374.3|371.9|0
1652779540000|2022-05-17 09:25:40|374.44|372.04|374.36|371.96|374.44|372.04|374.3|371.9|0
1652779550000|2022-05-17 09:25:50|374.22|371.82|374.08|371.68|374.22|371.82|374.08|371.68|0
1652779560000|2022-05-17 09:26:00|373.94|371.54|374.01|371.61|374.01|371.61|373.94|371.54|0
1652779570000|2022-05-17 09:26:10|374.08|371.68|374.36|371.96|374.36|371.96|374.08|371.68|0
1652779580000|2022-05-17 09:26:20|374.22|371.82|374.3|371.9|374.36|371.96|374.22|371.82|0
1652779590000|2022-05-17 09:26:30|374.36|371.96|374.22|371.82|374.36|371.96|374.15|371.75|0
1652779600000|2022-05-17 09:26:40|374.36|371.96|374.29|371.89|374.36|371.96|374.29|371.89|0
1652779610000|2022-05-17 09:26:50|374.08|371.68|374.22|371.82|374.22|371.82|374.08|371.68|0
1652779620000|2022-05-17 09:27:00|374.08|371.68|373.66|371.26|374.08|371.68|373.66|371.26|0
1652779630000|2022-05-17 09:27:10|373.52|371.12|373.66|371.26|373.66|371.26|373.52|371.12|0
1652779640000|2022-05-17 09:27:20|373.52|371.12|373.52|371.12|373.52|371.12|373.45|371.05|0
1652779650000|2022-05-17 09:27:30|373.66|371.26|373.66|371.26|373.66|371.26|373.66|371.26|0
1652779660000|2022-05-17 09:27:40|373.52|371.12|373.52|371.12|373.52|371.12|373.52|371.12|0
1652779670000|2022-05-17 09:27:50|373.38|370.98|373.17|370.77|373.38|370.98|373.17|370.77|0
1652779680000|2022-05-17 09:28:00|372.96|370.56|373.1|370.7|373.17|370.77|372.96|370.56|0
1652779690000|2022-05-17 09:28:10|373.24|370.84|373.24|370.84|373.24|370.84|373.24|370.84|0
1652779700000|2022-05-17 09:28:20|373.1|370.7|373.1|370.7|373.1|370.7|373.1|370.7|0
1652779720000|2022-05-17 09:28:40|373.17|370.77|373.1|370.7|373.24|370.84|373.1|370.7|0
1652779730000|2022-05-17 09:28:50|373.24|370.84|373.38|370.98|373.38|370.98|373.24|370.84|0
1652779740000|2022-05-17 09:29:00|373.17|370.77|373.1|370.7|373.17|370.77|373.1|370.7|0
1652779760000|2022-05-17 09:29:20|373.24|370.84|373.1|370.7|373.24|370.84|372.96|370.56|0
1652779770000|2022-05-17 09:29:30|373.03|370.63|373.17|370.77|373.17|370.77|373.03|370.63|0
1652779780000|2022-05-17 09:29:40|373.24|370.84|373.38|370.98|373.38|370.98|373.24|370.84|0
1652779790000|2022-05-17 09:29:50|373.45|371.05|373.24|370.84|373.45|371.05|373.24|370.84|0
1652779800000|2022-05-17 09:30:00|373.38|370.98|373.38|370.98|373.52|371.12|373.38|370.98|0
1652779810000|2022-05-17 09:30:10|373.1|370.7|373.17|370.77|373.24|370.84|373.1|370.7|0
1652779820000|2022-05-17 09:30:20|373.24|370.84|373.24|370.84|373.24|370.84|373.24|370.84|0
1652779830000|2022-05-17 09:30:30|373.38|370.98|373.31|370.91|373.38|370.98|373.31|370.91|0
1652779840000|2022-05-17 09:30:40|373.24|370.84|373.38|370.98|373.38|370.98|373.24|370.84|0
1652779850000|2022-05-17 09:30:50|373.24|370.84|373.1|370.7|373.24|370.84|373.1|370.7|0
1652779860000|2022-05-17 09:31:00|373.24|370.84|373.38|370.98|373.38|370.98|373.24|370.84|0
1652779870000|2022-05-17 09:31:10|373.24|370.84|373.24|370.84|373.24|370.84|373.24|370.84|0
1652779880000|2022-05-17 09:31:20|373.45|371.05|373.38|370.98|373.45|371.05|373.38|370.98|0
1652779890000|2022-05-17 09:31:30|373.45|371.05|373.52|371.12|373.52|371.12|373.45|371.05|0
1652779900000|2022-05-17 09:31:40|373.59|371.19|373.66|371.26|373.8|371.4|373.59|371.19|0
1652779910000|2022-05-17 09:31:50|373.8|371.4|373.8|371.4|373.8|371.4|373.8|371.4|0
1652779920000|2022-05-17 09:32:00|373.94|371.54|373.94|371.54|373.94|371.54|373.8|371.4|0
1652779930000|2022-05-17 09:32:10|374.01|371.61|373.94|371.54|374.01|371.61|373.94|371.54|0
1652779940000|2022-05-17 09:32:20|373.8|371.4|373.45|371.05|373.8|371.4|373.45|371.05|0
1652779950000|2022-05-17 09:32:30|373.52|371.12|373.66|371.26|373.66|371.26|373.52|371.12|0
1652779960000|2022-05-17 09:32:40|373.8|371.4|373.8|371.4|373.8|371.4|373.8|371.4|0
1652779970000|2022-05-17 09:32:50|373.66|371.26|373.24|370.84|373.66|371.26|373.24|370.84|0
1652779980000|2022-05-17 09:33:00|373.1|370.7|372.96|370.56|373.1|370.7|372.82|370.42|0
1652779990000|2022-05-17 09:33:10|372.82|370.42|372.11|369.71|372.82|370.42|372.11|369.71|0
1652780000000|2022-05-17 09:33:20|371.77|369.37|371.7|369.3|371.83|369.43|371.7|369.3|0
1652780010000|2022-05-17 09:33:30|371.97|369.57|371.97|369.57|371.97|369.57|371.83|369.43|0
1652780020000|2022-05-17 09:33:40|372.11|369.71|371.97|369.57|372.11|369.71|371.97|369.57|0
1652780030000|2022-05-17 09:33:50|372.25|369.85|372.25|369.85|372.25|369.85|372.05|369.65|0
1652780040000|2022-05-17 09:34:00|372.39|369.99|372.11|369.71|372.53|370.13|372.11|369.71|0
1652780050000|2022-05-17 09:34:10|372.05|369.65|371.91|369.51|372.05|369.65|371.91|369.51|0
1652780060000|2022-05-17 09:34:20|371.97|369.57|371.91|369.51|371.97|369.57|371.91|369.51|0
1652780070000|2022-05-17 09:34:30|371.83|369.43|371.55|369.15|371.83|369.43|371.55|369.15|0
1652780080000|2022-05-17 09:34:40|371.41|369.01|371.49|369.09|371.49|369.09|371.27|368.87|0
1652780090000|2022-05-17 09:34:50|371.41|369.01|371.83|369.43|371.83|369.43|371.41|369.01|0
1652780100000|2022-05-17 09:35:00|372.11|369.71|371.27|368.87|372.11|369.71|371.27|368.87|0
1652780110000|2022-05-17 09:35:10|371.41|369.01|371.13|368.73|371.41|369.01|371.13|368.73|0
1652780120000|2022-05-17 09:35:20|370.79|368.39|371.13|368.73|371.13|368.73|370.79|368.39|0
1652780130000|2022-05-17 09:35:30|371|368.6|370.72|368.32|371|368.6|370.72|368.32|0
1652780140000|2022-05-17 09:35:40|370.65|368.25|370.58|368.18|370.65|368.25|370.58|368.18|0
1652780150000|2022-05-17 09:35:50|370.86|368.46|371.27|368.87|371.41|369.01|370.86|368.46|0
1652780160000|2022-05-17 09:36:00|371.41|369.01|371.41|369.01|371.49|369.09|371.41|369.01|0
1652780170000|2022-05-17 09:36:10|370.99|368.59|371.13|368.73|371.13|368.73|370.99|368.59|0
1652780180000|2022-05-17 09:36:20|371.27|368.87|371.55|369.15|371.55|369.15|371.27|368.87|0
1652780190000|2022-05-17 09:36:30|371.35|368.95|371.27|368.87|371.35|368.95|371.27|368.87|0
1652780200000|2022-05-17 09:36:40|371.13|368.73|371.27|368.87|371.27|368.87|370.99|368.59|0
1652780210000|2022-05-17 09:36:50|371.13|368.73|371.35|368.95|371.35|368.95|371.13|368.73|0
1652780220000|2022-05-17 09:37:00|371.41|369.01|371.41|369.01|371.41|369.01|371.41|369.01|0
1652780240000|2022-05-17 09:37:20|371.55|369.15|371.41|369.01|371.55|369.15|371.41|369.01|0
1652780250000|2022-05-17 09:37:30|371.27|368.87|371.41|369.01|371.41|369.01|371.27|368.87|0
1652780260000|2022-05-17 09:37:40|371.55|369.15|371.27|368.87|371.55|369.15|370.71|368.31|0
1652780270000|2022-05-17 09:37:50|371.49|369.09|371.41|369.01|371.49|369.09|371.35|368.95|0
1652780280000|2022-05-17 09:38:00|371.49|369.09|371.49|369.09|371.55|369.15|371.41|369.01|0
1652780290000|2022-05-17 09:38:10|370.93|368.53|370.99|368.59|370.99|368.59|370.93|368.53|0
1652780300000|2022-05-17 09:38:20|370.85|368.45|371.13|368.73|371.13|368.73|370.85|368.45|0
1652780310000|2022-05-17 09:38:30|370.99|368.59|371.07|368.67|371.13|368.73|370.99|368.59|0
1652780320000|2022-05-17 09:38:40|370.99|368.59|370.71|368.31|370.99|368.59|370.71|368.31|0
1652780330000|2022-05-17 09:38:50|370.85|368.45|370.85|368.45|370.85|368.45|370.85|368.45|0
1652780340000|2022-05-17 09:39:00|370.71|368.31|370.71|368.31|370.71|368.31|370.71|368.31|0
1652780350000|2022-05-17 09:39:10|370.65|368.25|370.71|368.31|370.79|368.39|370.65|368.25|0
1652780360000|2022-05-17 09:39:20|370.85|368.45|370.51|368.11|370.85|368.45|370.3|367.9|0
1652780370000|2022-05-17 09:39:30|370.57|368.17|370.3|367.9|370.57|368.17|370.3|367.9|0
1652780380000|2022-05-17 09:39:40|370.43|368.03|369.95|367.55|370.43|368.03|369.95|367.55|0
1652780390000|2022-05-17 09:39:50|370.16|367.76|370.29|367.89|370.3|367.9|370.02|367.62|0
1652780400000|2022-05-17 09:40:00|370.16|367.76|370.16|367.76|370.29|367.89|370.16|367.76|0
1652780410000|2022-05-17 09:40:10|370.29|367.89|370.16|367.76|370.29|367.89|370.16|367.76|0
1652780420000|2022-05-17 09:40:20|370.23|367.83|370.02|367.62|370.23|367.83|370.02|367.62|0
1652780430000|2022-05-17 09:40:30|370.16|367.76|370.29|367.89|370.29|367.89|370.16|367.76|0
1652780440000|2022-05-17 09:40:40|370.16|367.76|369.88|367.48|370.16|367.76|369.88|367.48|0
1652780450000|2022-05-17 09:40:50|370.02|367.62|370.02|367.62|370.02|367.62|370.02|367.62|0
1652780460000|2022-05-17 09:41:00|370.16|367.76|370.23|367.83|370.29|367.89|370.15|367.75|0
1652780470000|2022-05-17 09:41:10|370.15|367.75|370.43|368.03|370.43|368.03|370.15|367.75|0
1652780480000|2022-05-17 09:41:20|370.29|367.89|370.57|368.17|370.57|368.17|370.29|367.89|0
1652780490000|2022-05-17 09:41:30|370.43|368.03|370.57|368.17|370.57|368.17|370.43|368.03|0
1652780500000|2022-05-17 09:41:40|370.71|368.31|371.06|368.66|371.06|368.66|370.71|368.31|0
1652780510000|2022-05-17 09:41:50|370.71|368.31|370.65|368.25|370.71|368.31|370.65|368.25|0
1652780520000|2022-05-17 09:42:00|370.71|368.31|370.57|368.17|370.85|368.45|370.57|368.17|0
1652780530000|2022-05-17 09:42:10|370.71|368.31|370.79|368.39|370.79|368.39|370.57|368.17|0
1652780540000|2022-05-17 09:42:20|370.99|368.59|370.85|368.45|370.99|368.59|370.85|368.45|0
1652780550000|2022-05-17 09:42:30|370.57|368.17|370.71|368.31|370.71|368.31|370.57|368.17|0
1652780560000|2022-05-17 09:42:40|370.65|368.25|370.65|368.25|370.65|368.25|370.65|368.25|0
1652780570000|2022-05-17 09:42:50|370.71|368.31|370.85|368.45|370.99|368.59|370.71|368.31|0
1652780580000|2022-05-17 09:43:00|370.99|368.59|370.99|368.59|371.13|368.73|370.99|368.59|0
1652780590000|2022-05-17 09:43:10|371.06|368.66|371.27|368.87|371.27|368.87|371.06|368.66|0
1652780600000|2022-05-17 09:43:20|371.13|368.73|371.13|368.73|371.13|368.73|371.13|368.73|0
1652780610000|2022-05-17 09:43:30|370.99|368.59|370.99|368.59|371.13|368.73|370.99|368.59|0
1652780620000|2022-05-17 09:43:40|371.06|368.66|370.85|368.45|371.06|368.66|370.85|368.45|0
1652780630000|2022-05-17 09:43:50|370.92|368.52|371.27|368.87|371.27|368.87|370.92|368.52|0
1652780640000|2022-05-17 09:44:00|371.41|369.01|371.41|369.01|371.41|369.01|371.34|368.94|0
1652780650000|2022-05-17 09:44:10|371.27|368.87|371.41|369.01|371.41|369.01|371.27|368.87|0
1652780660000|2022-05-17 09:44:20|371.34|368.94|370.92|368.52|371.34|368.94|370.92|368.52|0
1652780670000|2022-05-17 09:44:30|370.85|368.45|370.92|368.52|370.99|368.59|370.85|368.45|0
1652780680000|2022-05-17 09:44:40|370.85|368.45|371.13|368.73|371.13|368.73|370.85|368.45|0
1652780690000|2022-05-17 09:44:50|371.55|369.15|371.41|369.01|371.55|369.15|371.41|369.01|0
1652780700000|2022-05-17 09:45:00|373.11|370.71|372.97|370.57|373.11|370.71|372.9|370.5|0
1652780710000|2022-05-17 09:45:10|373.18|370.78|373.25|370.85|373.25|370.85|373.18|370.78|0
1652780720000|2022-05-17 09:45:20|372.97|370.57|372.69|370.29|372.97|370.57|372.69|370.29|0
1652780730000|2022-05-17 09:45:30|372.83|370.43|372.83|370.43|372.83|370.43|372.83|370.43|0
1652780740000|2022-05-17 09:45:40|372.76|370.36|372.97|370.57|372.97|370.57|372.69|370.29|0
1652780750000|2022-05-17 09:45:50|372.83|370.43|372.83|370.43|372.83|370.43|372.83|370.43|0
1652780760000|2022-05-17 09:46:00|372.97|370.57|373.25|370.85|373.25|370.85|372.97|370.57|0
1652780770000|2022-05-17 09:46:10|373.11|370.71|372.97|370.57|373.11|370.71|372.97|370.57|0
1652780780000|2022-05-17 09:46:20|373.11|370.71|373.11|370.71|373.11|370.71|373.04|370.64|0
1652780790000|2022-05-17 09:46:30|372.97|370.57|372.69|370.29|372.97|370.57|372.69|370.29|0
1652780800000|2022-05-17 09:46:40|372.41|370.01|372.55|370.15|372.55|370.15|372.41|370.01|0
1652780810000|2022-05-17 09:46:50|372.62|370.22|372.69|370.29|372.69|370.29|372.62|370.22|0
1652780820000|2022-05-17 09:47:00|372.9|370.5|373.11|370.71|373.11|370.71|372.83|370.43|0
1652780830000|2022-05-17 09:47:10|372.69|370.29|372.55|370.15|372.69|370.29|372.55|370.15|0
1652780840000|2022-05-17 09:47:20|372.76|370.36|372.83|370.43|372.9|370.5|372.76|370.36|0
1652780850000|2022-05-17 09:47:30|372.97|370.57|372.97|370.57|372.97|370.57|372.97|370.57|0
1652780860000|2022-05-17 09:47:40|373.04|370.64|373.11|370.71|373.11|370.71|373.04|370.64|0
1652780870000|2022-05-17 09:47:50|373.04|370.64|372.97|370.57|373.11|370.71|372.97|370.57|0
1652780880000|2022-05-17 09:48:00|372.83|370.43|372.83|370.43|372.83|370.43|372.83|370.43|0
1652780890000|2022-05-17 09:48:10|372.97|370.57|372.97|370.57|372.97|370.57|372.97|370.57|0
1652780910000|2022-05-17 09:48:30|373.11|370.71|373.11|370.71|373.11|370.71|373.11|370.71|0
1652780920000|2022-05-17 09:48:40|372.97|370.57|372.76|370.36|372.97|370.57|372.76|370.36|0
1652780930000|2022-05-17 09:48:50|372.69|370.29|372.41|370.01|372.69|370.29|372.41|370.01|0
1652780940000|2022-05-17 09:49:00|372.62|370.22|372.83|370.43|372.83|370.43|372.62|370.22|0
1652780950000|2022-05-17 09:49:10|372.69|370.29|372.69|370.29|372.69|370.29|372.69|370.29|0
1652780970000|2022-05-17 09:49:30|372.55|370.15|372.83|370.43|372.83|370.43|372.55|370.15|0
1652781000000|2022-05-17 09:50:00|372.69|370.29|372.69|370.29|372.76|370.36|372.69|370.29|0
1652781010000|2022-05-17 09:50:10|372.41|370.01|372.41|370.01|372.55|370.15|372.41|370.01|0
1652781020000|2022-05-17 09:50:20|372.48|370.08|372.69|370.29|372.69|370.29|372.48|370.08|0
1652781030000|2022-05-17 09:50:30|372.55|370.15|372.69|370.29|372.69|370.29|372.55|370.15|0
1652781050000|2022-05-17 09:50:50|372.76|370.36|372.83|370.43|372.83|370.43|372.76|370.36|0
1652781060000|2022-05-17 09:51:00|372.97|370.57|372.83|370.43|372.97|370.57|372.83|370.43|0
1652781070000|2022-05-17 09:51:10|372.97|370.57|372.83|370.43|372.97|370.57|372.83|370.43|0
1652781080000|2022-05-17 09:51:20|372.9|370.5|372.83|370.43|372.9|370.5|372.83|370.43|0
1652781090000|2022-05-17 09:51:30|372.69|370.29|372.69|370.29|372.69|370.29|372.69|370.29|0
1652781100000|2022-05-17 09:51:40|372.55|370.15|372.55|370.15|372.55|370.15|372.55|370.15|0
1652781110000|2022-05-17 09:51:50|372.62|370.22|372.62|370.22|372.62|370.22|372.62|370.22|0
1652781120000|2022-05-17 09:52:00|372.55|370.15|372.69|370.29|372.69|370.29|372.55|370.15|0
1652781130000|2022-05-17 09:52:10|372.41|370.01|372.55|370.15|372.55|370.15|372.41|370.01|0
1652781140000|2022-05-17 09:52:20|372.62|370.22|372.69|370.29|372.69|370.29|372.55|370.15|0
1652781150000|2022-05-17 09:52:30|372.62|370.22|372.55|370.15|372.69|370.29|372.55|370.15|0
1652781160000|2022-05-17 09:52:40|372.41|370.01|372.48|370.08|372.48|370.08|372.41|370.01|0
1652781170000|2022-05-17 09:52:50|372.41|370.01|372.55|370.15|372.55|370.15|372.41|370.01|0
1652781180000|2022-05-17 09:53:00|372.41|370.01|372.41|370.01|372.41|370.01|372.41|370.01|0
1652781190000|2022-05-17 09:53:10|372.2|369.8|372.27|369.87|372.27|369.87|372.13|369.73|0
1652781200000|2022-05-17 09:53:20|372.13|369.73|371.71|369.31|372.13|369.73|371.71|369.31|0
1652781210000|2022-05-17 09:53:30|371.57|369.17|371.57|369.17|371.57|369.17|371.57|369.17|0
1652781220000|2022-05-17 09:53:40|371.37|368.97|371.29|368.89|371.43|369.03|371.29|368.89|0
1652781230000|2022-05-17 09:53:50|371.43|369.03|371.29|368.89|371.43|369.03|371.29|368.89|0
1652781240000|2022-05-17 09:54:00|371.16|368.76|371.29|368.89|371.29|368.89|371.09|368.69|0
1652781250000|2022-05-17 09:54:10|371.16|368.76|371.29|368.89|371.29|368.89|371.16|368.76|0
1652781260000|2022-05-17 09:54:20|371.16|368.76|371.43|369.03|371.43|369.03|371.15|368.75|0
1652781270000|2022-05-17 09:54:30|371.57|369.17|371.51|369.11|371.57|369.17|371.29|368.89|0
1652781280000|2022-05-17 09:54:40|371.43|369.03|371.43|369.03|371.43|369.03|371.43|369.03|0
1652781290000|2022-05-17 09:54:50|371.29|368.89|371.15|368.75|371.29|368.89|371.15|368.75|0
1652781300000|2022-05-17 09:55:00|371.29|368.89|370.95|368.55|371.29|368.89|370.88|368.48|0
1652781310000|2022-05-17 09:55:10|371.02|368.62|370.88|368.48|371.02|368.62|370.88|368.48|0
1652781320000|2022-05-17 09:55:20|370.81|368.41|370.88|368.48|370.88|368.48|370.74|368.34|0
1652781330000|2022-05-17 09:55:30|370.95|368.55|370.88|368.48|370.95|368.55|370.88|368.48|0
1652781340000|2022-05-17 09:55:40|370.95|368.55|370.88|368.48|371.02|368.62|370.88|368.48|0
1652781350000|2022-05-17 09:55:50|370.81|368.41|370.88|368.48|370.88|368.48|370.74|368.34|0
1652781360000|2022-05-17 09:56:00|370.74|368.34|369.7|367.3|370.74|368.34|369.63|367.23|0
1652781370000|2022-05-17 09:56:10|369.9|367.5|369.49|367.09|369.9|367.5|369.49|367.09|0
1652781380000|2022-05-17 09:56:20|369.63|367.23|369.49|367.09|369.63|367.23|369.49|367.09|0
1652781390000|2022-05-17 09:56:30|369.63|367.23|369.63|367.23|369.63|367.23|369.63|367.23|0
1652781400000|2022-05-17 09:56:40|369.7|367.3|369.7|367.3|369.7|367.3|369.63|367.23|0
1652781410000|2022-05-17 09:56:50|369.63|367.23|369.07|366.67|369.63|367.23|369.07|366.67|0
1652781430000|2022-05-17 09:57:10|369|366.6|369.07|366.67|369.07|366.67|368.93|366.53|0
1652781440000|2022-05-17 09:57:20|369.21|366.81|368.59|366.19|369.21|366.81|368.59|366.19|0
1652781450000|2022-05-17 09:57:30|368.73|366.33|368.94|366.54|368.94|366.54|368.73|366.33|0
1652781460000|2022-05-17 09:57:40|369.01|366.61|368.94|366.54|369.01|366.61|368.87|366.47|0
1652781470000|2022-05-17 09:57:50|369.15|366.75|369.01|366.61|369.15|366.75|369.01|366.61|0
1652781480000|2022-05-17 09:58:00|369.15|366.75|369.28|366.88|369.28|366.88|369.08|366.68|0
1652781490000|2022-05-17 09:58:10|369.22|366.82|369.08|366.68|369.22|366.82|369.08|366.68|0
1652781500000|2022-05-17 09:58:20|369.01|366.61|368.73|366.33|369.01|366.61|368.73|366.33|0
1652781530000|2022-05-17 09:58:50|368.87|366.47|368.87|366.47|368.87|366.47|368.87|366.47|0
1652781540000|2022-05-17 09:59:00|368.73|366.33|369.01|366.61|369.01|366.61|368.73|366.33|0
1652781550000|2022-05-17 09:59:10|368.87|366.47|369.01|366.61|369.01|366.61|368.87|366.47|0
1652781560000|2022-05-17 09:59:20|368.87|366.47|368.73|366.33|368.87|366.47|368.73|366.33|0
1652781570000|2022-05-17 09:59:30|368.59|366.19|368.66|366.26|368.66|366.26|368.59|366.19|0
1652781580000|2022-05-17 09:59:40|368.59|366.19|369.01|366.61|369.01|366.61|368.59|366.19|0
1652781590000|2022-05-17 09:59:50|369.28|366.88|369.28|366.88|369.28|366.88|369.28|366.88|0
1652781600000|2022-05-17 10:00:00|369.15|366.75|369.15|366.75|369.15|366.75|369.01|366.61|0
1652781610000|2022-05-17 10:00:10|369.28|366.88|369.01|366.61|369.28|366.88|369.01|366.61|0
1652781620000|2022-05-17 10:00:20|368.45|366.05|367.62|365.22|368.45|366.05|367.62|365.22|0
1652781630000|2022-05-17 10:00:30|367.48|365.08|367.48|365.08|367.48|365.08|367.41|365.01|0
1652781640000|2022-05-17 10:00:40|367.9|365.5|367.76|365.36|367.9|365.5|367.76|365.36|0
1652781650000|2022-05-17 10:00:50|367.62|365.22|367.48|365.08|367.9|365.5|367.48|365.08|0
1652781660000|2022-05-17 10:01:00|367.41|365.01|367.62|365.22|367.62|365.22|367.41|365.01|0
1652781670000|2022-05-17 10:01:10|367.55|365.15|367.62|365.22|367.62|365.22|367.48|365.08|0
1652781680000|2022-05-17 10:01:20|367.69|365.29|367.48|365.08|367.69|365.29|367.48|365.08|0
1652781690000|2022-05-17 10:01:30|367.62|365.22|367.62|365.22|367.62|365.22|367.62|365.22|0
1652781700000|2022-05-17 10:01:40|367.76|365.36|367.9|365.5|367.9|365.5|367.76|365.36|0
1652781710000|2022-05-17 10:01:50|368.03|365.63|367.62|365.22|368.03|365.63|367.48|365.08|0
1652781720000|2022-05-17 10:02:00|367.48|365.08|367.48|365.08|367.48|365.08|367.48|365.08|0
1652781730000|2022-05-17 10:02:10|367.62|365.22|367.48|365.08|367.62|365.22|367.48|365.08|0
1652781740000|2022-05-17 10:02:20|367.62|365.22|367.62|365.22|367.62|365.22|367.55|365.15|0
1652781750000|2022-05-17 10:02:30|367.76|365.36|367.76|365.36|367.76|365.36|367.76|365.36|0
1652781760000|2022-05-17 10:02:40|367.62|365.22|367.48|365.08|367.62|365.22|367.48|365.08|0
1652781770000|2022-05-17 10:02:50|367.34|364.94|366.37|363.97|367.34|364.94|366.37|363.97|0
1652781780000|2022-05-17 10:03:00|366.51|364.11|366.93|364.53|366.93|364.53|366.51|364.11|0
1652781790000|2022-05-17 10:03:10|367.07|364.67|366.79|364.39|367.2|364.8|366.79|364.39|0
1652781800000|2022-05-17 10:03:20|366.93|364.53|366.65|364.25|367.07|364.67|366.65|364.25|0
1652781810000|2022-05-17 10:03:30|366.51|364.11|366.51|364.11|366.58|364.18|366.51|364.11|0
1652781820000|2022-05-17 10:03:40|366.24|363.84|366.31|363.91|366.37|363.97|366.24|363.84|0
1652781830000|2022-05-17 10:03:50|366.37|363.97|366.24|363.84|366.58|364.18|366.24|363.84|0
1652781840000|2022-05-17 10:04:00|366.17|363.77|365.96|363.56|366.17|363.77|365.96|363.56|0
1652781850000|2022-05-17 10:04:10|365.82|363.42|365.68|363.28|365.82|363.42|365.68|363.28|0
1652781860000|2022-05-17 10:04:20|366.03|363.63|365.96|363.56|366.03|363.63|365.96|363.56|0
1652781870000|2022-05-17 10:04:30|366.24|363.84|366.37|363.97|366.51|364.11|366.24|363.84|0
1652781880000|2022-05-17 10:04:40|366.24|363.84|366.45|364.05|366.51|364.11|366.24|363.84|0
1652781890000|2022-05-17 10:04:50|366.51|364.11|366.51|364.11|366.65|364.25|366.51|364.11|0
1652781900000|2022-05-17 10:05:00|366.37|363.97|366.51|364.11|366.51|364.11|366.37|363.97|0
1652781910000|2022-05-17 10:05:10|366.37|363.97|366.37|363.97|366.44|364.04|366.37|363.97|0
1652781920000|2022-05-17 10:05:20|366.23|363.83|366.17|363.77|366.23|363.83|366.17|363.77|0
1652781930000|2022-05-17 10:05:30|366.23|363.83|367.06|364.66|367.06|364.66|366.23|363.83|0
1652781940000|2022-05-17 10:05:40|367.2|364.8|367.06|364.66|367.2|364.8|367.06|364.66|0
1652781950000|2022-05-17 10:05:50|366.93|364.53|366.79|364.39|366.93|364.53|366.79|364.39|0
1652781960000|2022-05-17 10:06:00|366.86|364.46|366.86|364.46|366.86|364.46|366.65|364.25|0
1652781970000|2022-05-17 10:06:10|366.79|364.39|366.72|364.32|366.86|364.46|366.72|364.32|0
1652781980000|2022-05-17 10:06:20|366.65|364.25|366.93|364.53|366.93|364.53|366.65|364.25|0
1652781990000|2022-05-17 10:06:30|367.06|364.66|367.76|365.36|367.76|365.36|367.06|364.66|0
1652782000000|2022-05-17 10:06:40|367.89|365.49|368.03|365.63|368.03|365.63|367.89|365.49|0
1652782010000|2022-05-17 10:06:50|367.89|365.49|367.62|365.22|367.89|365.49|367.62|365.22|0
1652782020000|2022-05-17 10:07:00|367.76|365.36|367.97|365.57|367.97|365.57|367.76|365.36|0
1652782030000|2022-05-17 10:07:10|368.1|365.7|367.89|365.49|368.17|365.77|367.89|365.49|0
1652782040000|2022-05-17 10:07:20|367.76|365.36|367.62|365.22|367.76|365.36|367.62|365.22|0
1652782050000|2022-05-17 10:07:30|367.89|365.49|367.76|365.36|367.89|365.49|367.76|365.36|0
1652782060000|2022-05-17 10:07:40|367.62|365.22|367.62|365.22|367.62|365.22|367.62|365.22|0
1652782070000|2022-05-17 10:07:50|367.69|365.29|367.89|365.49|367.89|365.49|367.69|365.29|0
1652782080000|2022-05-17 10:08:00|367.97|365.57|367.62|365.22|367.97|365.57|367.41|365.01|0
1652782090000|2022-05-17 10:08:10|367.48|365.08|367.2|364.8|367.48|365.08|367.2|364.8|0
1652782100000|2022-05-17 10:08:20|367.06|364.66|367|364.6|367.06|364.66|367|364.6|0
1652782110000|2022-05-17 10:08:30|366.86|364.46|366.79|364.39|366.92|364.52|366.79|364.39|0
1652782120000|2022-05-17 10:08:40|367.13|364.73|367.34|364.94|367.48|365.08|367.13|364.73|0
1652782130000|2022-05-17 10:08:50|367.2|364.8|367.27|364.87|367.27|364.87|367.2|364.8|0
1652782140000|2022-05-17 10:09:00|367.34|364.94|367.2|364.8|367.34|364.94|367.2|364.8|0
1652782150000|2022-05-17 10:09:10|367.06|364.66|367.06|364.66|367.06|364.66|366.92|364.52|0
1652782160000|2022-05-17 10:09:20|367.2|364.8|367.2|364.8|367.27|364.87|367.2|364.8|0
1652782180000|2022-05-17 10:09:40|367.27|364.87|367.48|365.08|367.48|365.08|367.27|364.87|0
1652782190000|2022-05-17 10:09:50|367.34|364.94|367.34|364.94|367.34|364.94|367.34|364.94|0
1652782200000|2022-05-17 10:10:00|367.48|365.08|367.2|364.8|367.48|365.08|367.2|364.8|0
1652782210000|2022-05-17 10:10:10|367.34|364.94|367.34|364.94|367.34|364.94|367.2|364.8|0
1652782220000|2022-05-17 10:10:20|367.2|364.8|367.2|364.8|367.2|364.8|367.2|364.8|0
1652782230000|2022-05-17 10:10:30|367.06|364.66|367.06|364.66|367.06|364.66|367.06|364.66|0
1652782240000|2022-05-17 10:10:40|366.92|364.52|367.06|364.66|367.06|364.66|366.92|364.52|0
1652782250000|2022-05-17 10:10:50|367|364.6|366.92|364.52|367|364.6|366.92|364.52|0
1652782260000|2022-05-17 10:11:00|367.06|364.66|368.61|366.21|368.61|366.21|367.06|364.66|0
1652782270000|2022-05-17 10:11:10|368.69|366.29|368.89|366.49|368.89|366.49|368.61|366.21|0
1652782280000|2022-05-17 10:11:20|368.83|366.43|367.79|365.39|368.96|366.56|367.79|365.39|0
1652782290000|2022-05-17 10:11:30|367.93|365.53|367.93|365.53|367.93|365.53|367.93|365.53|0
1652782300000|2022-05-17 10:11:40|368.07|365.67|367.93|365.53|368.07|365.67|367.93|365.53|0
1652782310000|2022-05-17 10:11:50|367.79|365.39|368.07|365.67|368.07|365.67|367.79|365.39|0
1652782320000|2022-05-17 10:12:00|368.21|365.81|368.35|365.95|368.35|365.95|368.21|365.81|0
1652782330000|2022-05-17 10:12:10|368.28|365.88|368.21|365.81|368.35|365.95|368.21|365.81|0
1652782340000|2022-05-17 10:12:20|368.35|365.95|368.49|366.09|368.49|366.09|368.35|365.95|0
1652782360000|2022-05-17 10:12:40|368.35|365.95|368.35|365.95|368.35|365.95|368.07|365.67|0
1652782370000|2022-05-17 10:12:50|368.42|366.02|368.62|366.22|368.62|366.22|368.42|366.02|0
1652782380000|2022-05-17 10:13:00|368.76|366.36|368.9|366.5|368.9|366.5|368.76|366.36|0
1652782390000|2022-05-17 10:13:10|368.76|366.36|368.62|366.22|368.76|366.36|368.62|366.22|0
1652782400000|2022-05-17 10:13:20|368.76|366.36|368.76|366.36|368.83|366.43|368.76|366.36|0
1652782420000|2022-05-17 10:13:40|368.62|366.22|368.76|366.36|368.76|366.36|368.62|366.22|0
1652782430000|2022-05-17 10:13:50|368.62|366.22|368.62|366.22|368.62|366.22|368.62|366.22|0
1652782440000|2022-05-17 10:14:00|368.7|366.3|368.76|366.36|368.76|366.36|368.62|366.22|0
1652782450000|2022-05-17 10:14:10|368.7|366.3|368.97|366.57|368.97|366.57|368.7|366.3|0
1652782460000|2022-05-17 10:14:20|368.9|366.5|369.04|366.64|369.04|366.64|368.9|366.5|0
1652782470000|2022-05-17 10:14:30|369.39|366.99|369.04|366.64|369.39|366.99|369.04|366.64|0
1652782480000|2022-05-17 10:14:40|368.9|366.5|368.9|366.5|368.9|366.5|368.9|366.5|0
1652782490000|2022-05-17 10:14:50|368.83|366.43|368.62|366.22|368.83|366.43|368.62|366.22|0
1652782500000|2022-05-17 10:15:00|368.76|366.36|368.76|366.36|368.76|366.36|368.76|366.36|0
1652782510000|2022-05-17 10:15:10|368.9|366.5|368.9|366.5|368.9|366.5|368.9|366.5|0
1652782520000|2022-05-17 10:15:20|368.76|366.36|368.9|366.5|368.9|366.5|368.7|366.3|0
1652782530000|2022-05-17 10:15:30|368.76|366.36|368.83|366.43|368.9|366.5|368.76|366.36|0
1652782540000|2022-05-17 10:15:40|368.76|366.36|368.76|366.36|368.83|366.43|368.76|366.36|0
1652782550000|2022-05-17 10:15:50|369.04|366.64|368.9|366.5|369.04|366.64|368.9|366.5|0
1652782560000|2022-05-17 10:16:00|369.04|366.64|369.04|366.64|369.04|366.64|369.04|366.64|0
1652782570000|2022-05-17 10:16:10|369.11|366.71|369.18|366.78|369.18|366.78|369.11|366.71|0
1652782580000|2022-05-17 10:16:20|369.46|367.06|369.46|367.06|369.46|367.06|369.32|366.92|0
1652782590000|2022-05-17 10:16:30|369.25|366.85|369.18|366.78|369.25|366.85|369.18|366.78|0
1652782600000|2022-05-17 10:16:40|369.32|366.92|369.46|367.06|369.46|367.06|369.32|366.92|0
1652782610000|2022-05-17 10:16:50|369.32|366.92|369.53|367.13|369.53|367.13|369.32|366.92|0
1652782620000|2022-05-17 10:17:00|369.39|366.99|369.18|366.78|369.46|367.06|369.18|366.78|0
1652782630000|2022-05-17 10:17:10|368.9|366.5|369.04|366.64|369.18|366.78|368.9|366.5|0
1652782640000|2022-05-17 10:17:20|369.18|366.78|369.25|366.85|369.32|366.92|369.18|366.78|0
1652782650000|2022-05-17 10:17:30|369.32|366.92|369.18|366.78|369.32|366.92|369.18|366.78|0
1652782660000|2022-05-17 10:17:40|369.39|366.99|369.46|367.06|369.46|367.06|369.39|366.99|0
1652782670000|2022-05-17 10:17:50|369.32|366.92|369.32|366.92|369.32|366.92|369.25|366.85|0
1652782680000|2022-05-17 10:18:00|369.46|367.06|369.32|366.92|369.46|367.06|369.32|366.92|0
1652782690000|2022-05-17 10:18:10|369.18|366.78|369.32|366.92|369.32|366.92|369.18|366.78|0
1652782700000|2022-05-17 10:18:20|369.25|366.85|369.32|366.92|369.32|366.92|369.25|366.85|0
1652782710000|2022-05-17 10:18:30|369.25|366.85|369.32|366.92|369.39|366.99|369.25|366.85|0
1652782720000|2022-05-17 10:18:40|369.25|366.85|369.18|366.78|369.25|366.85|369.18|366.78|0
1652782730000|2022-05-17 10:18:50|369.32|366.92|369.18|366.78|369.32|366.92|369.18|366.78|0
1652782740000|2022-05-17 10:19:00|369.45|367.05|369.53|367.13|369.53|367.13|369.45|367.05|0
1652782750000|2022-05-17 10:19:10|369.39|366.99|369.32|366.92|369.39|366.99|369.32|366.92|0
1652782760000|2022-05-17 10:19:20|369.39|366.99|369.45|367.05|369.45|367.05|369.39|366.99|0
1652782770000|2022-05-17 10:19:30|369.53|367.13|369.04|366.64|369.53|367.13|369.04|366.64|0
1652782780000|2022-05-17 10:19:40|369.32|366.92|369.32|366.92|369.32|366.92|369.25|366.85|0
1652782790000|2022-05-17 10:19:50|369.25|366.85|369.18|366.78|369.25|366.85|369.04|366.64|0
1652782800000|2022-05-17 10:20:00|369.11|366.71|369.32|366.92|369.39|366.99|369.11|366.71|0
1652782810000|2022-05-17 10:20:10|369.18|366.78|369.18|366.78|369.25|366.85|369.18|366.78|0
1652782820000|2022-05-17 10:20:20|369.32|366.92|369.45|367.05|369.45|367.05|369.32|366.92|0
1652782830000|2022-05-17 10:20:30|369.53|367.13|369.87|367.47|369.87|367.47|369.53|367.13|0
1652782840000|2022-05-17 10:20:40|369.94|367.54|370.01|367.61|370.01|367.61|369.94|367.54|0
1652782850000|2022-05-17 10:20:50|370.15|367.75|370.22|367.82|370.29|367.89|370.15|367.75|0
1652782860000|2022-05-17 10:21:00|370.15|367.75|370.01|367.61|370.15|367.75|370.01|367.61|0
1652782870000|2022-05-17 10:21:10|370.08|367.68|370.29|367.89|370.29|367.89|370.08|367.68|0
1652782880000|2022-05-17 10:21:20|370.22|367.82|370.01|367.61|370.22|367.82|370.01|367.61|0
1652782890000|2022-05-17 10:21:30|370.08|367.68|370.15|367.75|370.15|367.75|370.08|367.68|0
1652782900000|2022-05-17 10:21:40|370.29|367.89|370.15|367.75|370.29|367.89|370.15|367.75|0
1652782910000|2022-05-17 10:21:50|370.22|367.82|370.01|367.61|370.22|367.82|370.01|367.61|0
1652782920000|2022-05-17 10:22:00|369.94|367.54|370.01|367.61|370.01|367.61|369.87|367.47|0
1652782930000|2022-05-17 10:22:10|369.94|367.54|370.01|367.61|370.01|367.61|369.94|367.54|0
1652782940000|2022-05-17 10:22:20|370.15|367.75|370.15|367.75|370.15|367.75|370.15|367.75|0
1652782950000|2022-05-17 10:22:30|370.22|367.82|370.01|367.61|370.22|367.82|370.01|367.61|0
1652782960000|2022-05-17 10:22:40|370.29|367.89|370.29|367.89|370.29|367.89|370.15|367.75|0
1652782970000|2022-05-17 10:22:50|370.43|368.03|370.43|368.03|370.43|368.03|370.43|368.03|0
1652782980000|2022-05-17 10:23:00|370.29|367.89|370.29|367.89|370.29|367.89|370.29|367.89|0
1652782990000|2022-05-17 10:23:10|370.22|367.82|369.73|367.33|370.22|367.82|369.73|367.33|0
1652783000000|2022-05-17 10:23:20|370.01|367.61|369.87|367.47|370.01|367.61|369.87|367.47|0
1652783010000|2022-05-17 10:23:30|370.01|367.61|370.01|367.61|370.01|367.61|369.87|367.47|0
1652783020000|2022-05-17 10:23:40|370.08|367.68|370.29|367.89|370.29|367.89|370.08|367.68|0
1652783030000|2022-05-17 10:23:50|370.15|367.75|370.29|367.89|370.29|367.89|370.15|367.75|0
1652783040000|2022-05-17 10:24:00|370.36|367.96|370.36|367.96|370.36|367.96|370.22|367.82|0
1652783050000|2022-05-17 10:24:10|370.29|367.89|370.15|367.75|370.43|368.03|370.15|367.75|0
1652783060000|2022-05-17 10:24:20|369.94|367.54|370.15|367.75|370.22|367.82|369.94|367.54|0
1652783070000|2022-05-17 10:24:30|370.08|367.68|370.36|367.96|370.36|367.96|370.08|367.68|0
1652783080000|2022-05-17 10:24:40|370.29|367.89|370.29|367.89|370.29|367.89|370.29|367.89|0
1652783090000|2022-05-17 10:24:50|370.36|367.96|370.5|368.1|370.5|368.1|370.36|367.96|0
1652783100000|2022-05-17 10:25:00|370.43|368.03|370.29|367.89|370.43|368.03|370.29|367.89|0
1652783110000|2022-05-17 10:25:10|370.22|367.82|370.08|367.68|370.22|367.82|370.08|367.68|0
1652783120000|2022-05-17 10:25:20|369.8|367.4|369.87|367.47|369.87|367.47|369.8|367.4|0
1652783130000|2022-05-17 10:25:30|369.73|367.33|370.01|367.61|370.01|367.61|369.73|367.33|0
1652783140000|2022-05-17 10:25:40|369.87|367.47|369.73|367.33|369.87|367.47|369.73|367.33|0
1652783160000|2022-05-17 10:26:00|369.59|367.19|369.59|367.19|369.59|367.19|369.45|367.05|0
1652783170000|2022-05-17 10:26:10|369.66|367.26|369.73|367.33|369.73|367.33|369.59|367.19|0
1652783180000|2022-05-17 10:26:20|369.94|367.54|369.73|367.33|369.94|367.54|369.73|367.33|0
1652783190000|2022-05-17 10:26:30|369.59|367.19|369.8|367.4|369.8|367.4|369.59|367.19|0
1652783200000|2022-05-17 10:26:40|369.87|367.47|369.87|367.47|370.01|367.61|369.87|367.47|0
1652783210000|2022-05-17 10:26:50|369.73|367.33|369.66|367.26|369.73|367.33|369.66|367.26|0
1652783220000|2022-05-17 10:27:00|369.8|367.4|369.73|367.33|369.87|367.47|369.73|367.33|0
1652783230000|2022-05-17 10:27:10|369.59|367.19|369.8|367.4|369.8|367.4|369.59|367.19|0
1652783240000|2022-05-17 10:27:20|369.73|367.33|369.66|367.26|369.73|367.33|369.66|367.26|0
1652783250000|2022-05-17 10:27:30|369.87|367.47|370.01|367.61|370.01|367.61|369.87|367.47|0
1652783260000|2022-05-17 10:27:40|369.87|367.47|370.08|367.68|370.15|367.75|369.87|367.47|0
1652783270000|2022-05-17 10:27:50|370.29|367.89|370.15|367.75|370.29|367.89|370.15|367.75|0
1652783280000|2022-05-17 10:28:00|370.01|367.61|370.01|367.61|370.01|367.61|370.01|367.61|0
1652783290000|2022-05-17 10:28:10|370.15|367.75|370.01|367.61|370.15|367.75|370.01|367.61|0
1652783300000|2022-05-17 10:28:20|369.94|367.54|369.87|367.47|369.94|367.54|369.87|367.47|0
1652783310000|2022-05-17 10:28:30|369.73|367.33|370.01|367.61|370.01|367.61|369.73|367.33|0
1652783320000|2022-05-17 10:28:40|369.87|367.47|369.87|367.47|369.87|367.47|369.87|367.47|0
1652783330000|2022-05-17 10:28:50|370.01|367.61|370.08|367.68|370.15|367.75|370.01|367.61|0
1652783340000|2022-05-17 10:29:00|370.15|367.75|370.28|367.88|370.42|368.02|370.15|367.75|0
1652783360000|2022-05-17 10:29:20|370.22|367.82|370.42|368.02|370.42|368.02|370.22|367.82|0
1652783370000|2022-05-17 10:29:30|370.15|367.75|370.22|367.82|370.22|367.82|370.15|367.75|0
1652783380000|2022-05-17 10:29:40|370.15|367.75|370.36|367.96|370.36|367.96|370.15|367.75|0
1652783390000|2022-05-17 10:29:50|370.42|368.02|370.56|368.16|370.56|368.16|370.42|368.02|0
1652783400000|2022-05-17 10:30:00|370.42|368.02|370.42|368.02|370.5|368.1|370.42|368.02|0
1652783410000|2022-05-17 10:30:10|370.36|367.96|370.42|368.02|370.56|368.16|370.36|367.96|0
1652783420000|2022-05-17 10:30:20|370.5|368.1|370.36|367.96|370.5|368.1|370.36|367.96|0
1652783430000|2022-05-17 10:30:30|370.56|368.16|370.56|368.16|370.7|368.3|370.56|368.16|0
1652783440000|2022-05-17 10:30:40|370.63|368.23|370.36|367.96|370.63|368.23|370.36|367.96|0
1652783450000|2022-05-17 10:30:50|370.28|367.88|370.42|368.02|370.42|368.02|370.28|367.88|0
1652783460000|2022-05-17 10:31:00|370.36|367.96|370.28|367.88|370.36|367.96|370.28|367.88|0
1652783470000|2022-05-17 10:31:10|370.22|367.82|370.28|367.88|370.28|367.88|370.22|367.82|0
1652783480000|2022-05-17 10:31:20|370.22|367.82|370.22|367.82|370.22|367.82|370.14|367.74|0
1652783490000|2022-05-17 10:31:30|370.08|367.68|370.01|367.61|370.08|367.68|370.01|367.61|0
1652783500000|2022-05-17 10:31:40|369.87|367.47|369.94|367.54|369.94|367.54|369.8|367.4|0
1652783510000|2022-05-17 10:31:50|370.01|367.61|370.14|367.74|370.14|367.74|370.01|367.61|0
1652783520000|2022-05-17 10:32:00|369.94|367.54|369.87|367.47|369.94|367.54|369.87|367.47|0
1652783530000|2022-05-17 10:32:10|369.8|367.4|370.14|367.74|370.14|367.74|369.59|367.19|0
1652783540000|2022-05-17 10:32:20|370|367.6|369.87|367.47|370|367.6|369.87|367.47|0
1652783550000|2022-05-17 10:32:30|369.73|367.33|369.87|367.47|369.87|367.47|369.73|367.33|0
1652783560000|2022-05-17 10:32:40|369.8|367.4|369.73|367.33|369.87|367.47|369.73|367.33|0
1652783570000|2022-05-17 10:32:50|369.8|367.4|369.8|367.4|369.87|367.47|369.8|367.4|0
1652783580000|2022-05-17 10:33:00|369.87|367.47|369.73|367.33|369.87|367.47|369.73|367.33|0
1652783590000|2022-05-17 10:33:10|369.59|367.19|369.59|367.19|369.59|367.19|369.59|367.19|0
1652783600000|2022-05-17 10:33:20|369.52|367.12|369.52|367.12|369.59|367.19|369.52|367.12|0
1652783610000|2022-05-17 10:33:30|369.59|367.19|369.66|367.26|369.73|367.33|369.45|367.05|0
1652783620000|2022-05-17 10:33:40|369.73|367.33|369.87|367.47|369.87|367.47|369.73|367.33|0
1652783630000|2022-05-17 10:33:50|370|367.6|370.28|367.88|370.28|367.88|370|367.6|0
1652783640000|2022-05-17 10:34:00|370.14|367.74|370.14|367.74|370.28|367.88|370.14|367.74|0
1652783650000|2022-05-17 10:34:10|370.28|367.88|370|367.6|370.28|367.88|370|367.6|0
1652783670000|2022-05-17 10:34:30|370.08|367.68|370.35|367.95|370.35|367.95|370.08|367.68|0
1652783680000|2022-05-17 10:34:40|370.42|368.02|370.42|368.02|370.49|368.09|370.42|368.02|0
1652783690000|2022-05-17 10:34:50|370.28|367.88|370.49|368.09|370.49|368.09|370.28|367.88|0
1652783700000|2022-05-17 10:35:00|370.42|368.02|370.28|367.88|370.42|368.02|370.14|367.74|0
1652783710000|2022-05-17 10:35:10|370.22|367.82|370.28|367.88|370.28|367.88|370.21|367.81|0
1652783720000|2022-05-17 10:35:20|370.35|367.95|370.42|368.02|370.49|368.09|370.35|367.95|0
1652783730000|2022-05-17 10:35:30|370.49|368.09|370.28|367.88|370.49|368.09|370.28|367.88|0
1652783740000|2022-05-17 10:35:40|370.42|368.02|370.42|368.02|370.42|368.02|370.28|367.88|0
1652783750000|2022-05-17 10:35:50|370.28|367.88|370.35|367.95|370.35|367.95|370.28|367.88|0
1652783760000|2022-05-17 10:36:00|370.56|368.16|370.84|368.44|370.84|368.44|370.56|368.16|0
1652783770000|2022-05-17 10:36:10|370.77|368.37|370.98|368.58|370.98|368.58|370.77|368.37|0
1652783780000|2022-05-17 10:36:20|370.91|368.51|370.98|368.58|370.98|368.58|370.84|368.44|0
1652783790000|2022-05-17 10:36:30|370.91|368.51|370.84|368.44|370.91|368.51|370.84|368.44|0
1652783800000|2022-05-17 10:36:40|370.77|368.37|370.91|368.51|370.91|368.51|370.77|368.37|0
1652783810000|2022-05-17 10:36:50|370.84|368.44|370.84|368.44|370.84|368.44|370.84|368.44|0
1652783820000|2022-05-17 10:37:00|370.7|368.3|370.7|368.3|370.7|368.3|370.7|368.3|0
1652783830000|2022-05-17 10:37:10|370.77|368.37|370.7|368.3|370.77|368.37|370.7|368.3|0
1652783840000|2022-05-17 10:37:20|370.84|368.44|370.7|368.3|370.84|368.44|370.7|368.3|0
1652783850000|2022-05-17 10:37:30|370.84|368.44|370.98|368.58|371.12|368.72|370.84|368.44|0
1652783860000|2022-05-17 10:37:40|370.77|368.37|370.84|368.44|370.84|368.44|370.77|368.37|0
1652783870000|2022-05-17 10:37:50|370.98|368.58|370.98|368.58|370.98|368.58|370.91|368.51|0
1652783880000|2022-05-17 10:38:00|370.84|368.44|370.84|368.44|370.84|368.44|370.84|368.44|0
1652783890000|2022-05-17 10:38:10|370.91|368.51|371.12|368.72|371.12|368.72|370.91|368.51|0
1652783900000|2022-05-17 10:38:20|371.26|368.86|371.26|368.86|371.33|368.93|371.26|368.86|0
1652783910000|2022-05-17 10:38:30|371.19|368.79|371.26|368.86|371.26|368.86|371.12|368.72|0
1652783920000|2022-05-17 10:38:40|371.12|368.72|371.26|368.86|371.26|368.86|370.98|368.58|0
1652783930000|2022-05-17 10:38:50|371.39|368.99|371.47|369.07|371.47|369.07|371.39|368.99|0
1652783940000|2022-05-17 10:39:00|371.53|369.13|371.67|369.27|371.67|369.27|371.53|369.13|0
1652783950000|2022-05-17 10:39:10|371.53|369.13|371.53|369.13|371.53|369.13|371.47|369.07|0
1652783960000|2022-05-17 10:39:20|371.67|369.27|371.67|369.27|371.67|369.27|371.67|369.27|0
1652783970000|2022-05-17 10:39:30|372.03|369.63|371.95|369.55|372.03|369.63|371.95|369.55|0
1652783980000|2022-05-17 10:39:40|371.81|369.41|371.95|369.55|371.95|369.55|371.81|369.41|0
1652783990000|2022-05-17 10:39:50|371.81|369.41|371.67|369.27|371.81|369.41|371.53|369.13|0
1652784000000|2022-05-17 10:40:00|371.61|369.21|371.67|369.27|371.67|369.27|371.61|369.21|0
1652784010000|2022-05-17 10:40:10|371.81|369.41|371.75|369.35|371.81|369.41|371.75|369.35|0
1652784020000|2022-05-17 10:40:20|371.67|369.27|371.67|369.27|371.67|369.27|371.67|369.27|0
1652784030000|2022-05-17 10:40:30|371.53|369.13|371.53|369.13|371.53|369.13|371.53|369.13|0
1652784040000|2022-05-17 10:40:40|371.67|369.27|371.81|369.41|371.81|369.41|371.67|369.27|0
1652784050000|2022-05-17 10:40:50|372.09|369.69|371.81|369.41|372.09|369.69|371.81|369.41|0
1652784060000|2022-05-17 10:41:00|371.75|369.35|371.67|369.27|371.75|369.35|371.61|369.21|0
1652784070000|2022-05-17 10:41:10|371.81|369.41|371.75|369.35|371.81|369.41|371.67|369.27|0
1652784080000|2022-05-17 10:41:20|371.81|369.41|371.75|369.35|371.81|369.41|371.75|369.35|0
1652784090000|2022-05-17 10:41:30|371.67|369.27|371.67|369.27|371.67|369.27|371.53|369.13|0
1652784100000|2022-05-17 10:41:40|371.53|369.13|371.53|369.13|371.61|369.21|371.53|369.13|0
1652784110000|2022-05-17 10:41:50|371.47|369.07|371.53|369.13|371.53|369.13|371.47|369.07|0
1652784120000|2022-05-17 10:42:00|371.39|368.99|371.53|369.13|371.53|369.13|371.39|368.99|0
1652784130000|2022-05-17 10:42:10|371.47|369.07|371.53|369.13|371.53|369.13|371.47|369.07|0
1652784140000|2022-05-17 10:42:20|371.39|368.99|371.25|368.85|371.39|368.99|371.25|368.85|0
1652784150000|2022-05-17 10:42:30|371.33|368.93|371.11|368.71|371.33|368.93|371.11|368.71|0
1652784160000|2022-05-17 10:42:40|371.19|368.79|371.19|368.79|371.19|368.79|371.19|368.79|0
1652784170000|2022-05-17 10:42:50|371.25|368.85|371.53|369.13|371.53|369.13|371.25|368.85|0
1652784180000|2022-05-17 10:43:00|371.39|368.99|371.53|369.13|371.53|369.13|371.39|368.99|0
1652784200000|2022-05-17 10:43:20|371.67|369.27|371.6|369.2|371.67|369.27|371.6|369.2|0
1652784210000|2022-05-17 10:43:30|371.53|369.13|371.74|369.34|371.74|369.34|371.53|369.13|0
1652784220000|2022-05-17 10:43:40|371.67|369.27|371.67|369.27|371.67|369.27|371.67|369.27|0
1652784230000|2022-05-17 10:43:50|371.53|369.13|371.67|369.27|371.67|369.27|371.53|369.13|0
1652784240000|2022-05-17 10:44:00|371.81|369.41|371.67|369.27|371.81|369.41|371.67|369.27|0
1652784250000|2022-05-17 10:44:10|371.74|369.34|371.81|369.41|371.81|369.41|371.74|369.34|0
1652784260000|2022-05-17 10:44:20|371.88|369.48|371.95|369.55|371.95|369.55|371.88|369.48|0
1652784270000|2022-05-17 10:44:30|371.81|369.41|371.81|369.41|371.81|369.41|371.67|369.27|0
1652784280000|2022-05-17 10:44:40|372.02|369.62|372.09|369.69|372.09|369.69|372.02|369.62|0
1652784290000|2022-05-17 10:44:50|372.02|369.62|371.88|369.48|372.09|369.69|371.88|369.48|0
1652784300000|2022-05-17 10:45:00|371.95|369.55|371.88|369.48|371.95|369.55|371.88|369.48|0
1652784310000|2022-05-17 10:45:10|371.81|369.41|371.81|369.41|371.81|369.41|371.74|369.34|0
1652784320000|2022-05-17 10:45:20|372.02|369.62|372.02|369.62|372.02|369.62|372.02|369.62|0
1652784330000|2022-05-17 10:45:30|371.95|369.55|371.95|369.55|371.95|369.55|371.81|369.41|0
1652784340000|2022-05-17 10:45:40|371.81|369.41|371.95|369.55|371.95|369.55|371.81|369.41|0
1652784350000|2022-05-17 10:45:50|372.09|369.69|370.96|368.56|372.09|369.69|370.96|368.56|0
1652784360000|2022-05-17 10:46:00|372.19|369.79|371.91|369.51|372.19|369.79|371.91|369.51|0
1652784370000|2022-05-17 10:46:10|372.05|369.65|372.05|369.65|372.12|369.72|372.05|369.65|0
1652784380000|2022-05-17 10:46:20|372.19|369.79|372.05|369.65|372.19|369.79|372.05|369.65|0
1652784390000|2022-05-17 10:46:30|372.12|369.72|371.98|369.58|372.12|369.72|371.98|369.58|0
1652784400000|2022-05-17 10:46:40|371.77|369.37|371.63|369.23|371.77|369.37|371.63|369.23|0
1652784420000|2022-05-17 10:47:00|371.56|369.16|371.63|369.23|371.63|369.23|371.56|369.16|0
1652784430000|2022-05-17 10:47:10|371.56|369.16|371.77|369.37|371.77|369.37|371.56|369.16|0
1652784440000|2022-05-17 10:47:20|371.84|369.44|371.77|369.37|371.84|369.44|371.77|369.37|0
1652784450000|2022-05-17 10:47:30|371.84|369.44|371.77|369.37|371.84|369.44|371.77|369.37|0
1652784490000|2022-05-17 10:48:10|371.49|369.09|371.63|369.23|371.63|369.23|371.49|369.09|0
1652784500000|2022-05-17 10:48:20|371.49|369.09|371.49|369.09|371.49|369.09|371.49|369.09|0
1652784510000|2022-05-17 10:48:30|371.21|368.81|371.21|368.81|371.21|368.81|371.21|368.81|0
1652784520000|2022-05-17 10:48:40|371.07|368.67|371.07|368.67|371.07|368.67|371.07|368.67|0
1652784530000|2022-05-17 10:48:50|370.93|368.53|370.93|368.53|370.93|368.53|370.93|368.53|0
1652784540000|2022-05-17 10:49:00|370.79|368.39|370.51|368.11|370.93|368.53|370.51|368.11|0
1652784550000|2022-05-17 10:49:10|370.65|368.25|370.59|368.19|370.65|368.25|370.59|368.19|0
1652784560000|2022-05-17 10:49:20|370.65|368.25|370.65|368.25|370.65|368.25|370.51|368.11|0
1652784570000|2022-05-17 10:49:30|370.79|368.39|370.93|368.53|370.93|368.53|370.79|368.39|0
1652784580000|2022-05-17 10:49:40|370.79|368.39|370.65|368.25|370.79|368.39|370.65|368.25|0
1652784590000|2022-05-17 10:49:50|370.59|368.19|370.65|368.25|370.65|368.25|370.59|368.19|0
1652784600000|2022-05-17 10:50:00|370.93|368.53|370.79|368.39|370.93|368.53|370.79|368.39|0
1652784610000|2022-05-17 10:50:10|370.93|368.53|371.21|368.81|371.21|368.81|370.93|368.53|0
1652784620000|2022-05-17 10:50:20|371.28|368.88|371.28|368.88|371.28|368.88|371.21|368.81|0
1652784630000|2022-05-17 10:50:30|371.21|368.81|371.21|368.81|371.21|368.81|371.07|368.67|0
1652784640000|2022-05-17 10:50:40|371|368.6|370.93|368.53|371|368.6|370.93|368.53|0
1652784650000|2022-05-17 10:50:50|370.86|368.46|370.93|368.53|370.93|368.53|370.86|368.46|0
1652784660000|2022-05-17 10:51:00|370.79|368.39|370.79|368.39|370.79|368.39|370.72|368.32|0
1652784670000|2022-05-17 10:51:10|371|368.6|371|368.6|371.07|368.67|371|368.6|0
1652784680000|2022-05-17 10:51:20|371.07|368.67|370.93|368.53|371.07|368.67|370.79|368.39|0
1652784690000|2022-05-17 10:51:30|370.79|368.39|370.93|368.53|371|368.6|370.79|368.39|0
1652784700000|2022-05-17 10:51:40|370.79|368.39|370.93|368.53|370.93|368.53|370.79|368.39|0
1652784710000|2022-05-17 10:51:50|370.86|368.46|370.79|368.39|370.86|368.46|370.79|368.39|0
1652784720000|2022-05-17 10:52:00|370.93|368.53|371.07|368.67|371.07|368.67|370.93|368.53|0
1652784730000|2022-05-17 10:52:10|370.93|368.53|371.07|368.67|371.07|368.67|370.93|368.53|0
1652784740000|2022-05-17 10:52:20|370.93|368.53|370.93|368.53|370.93|368.53|370.93|368.53|0
1652784750000|2022-05-17 10:52:30|371.07|368.67|370.93|368.53|371.07|368.67|370.93|368.53|0
1652784760000|2022-05-17 10:52:40|371.07|368.67|370.93|368.53|371.07|368.67|370.93|368.53|0
1652784780000|2022-05-17 10:53:00|371.07|368.67|370.79|368.39|371.07|368.67|370.79|368.39|0
1652784790000|2022-05-17 10:53:10|370.65|368.25|370.51|368.11|370.65|368.25|370.51|368.11|0
1652784800000|2022-05-17 10:53:20|370.44|368.04|370.51|368.11|370.51|368.11|370.44|368.04|0
1652784810000|2022-05-17 10:53:30|370.65|368.25|370.65|368.25|370.65|368.25|370.51|368.11|0
1652784820000|2022-05-17 10:53:40|370.58|368.18|370.65|368.25|370.65|368.25|370.58|368.18|0
1652784830000|2022-05-17 10:53:50|370.79|368.39|370.79|368.39|370.79|368.39|370.79|368.39|0
1652784850000|2022-05-17 10:54:10|370.93|368.53|370.93|368.53|370.93|368.53|370.93|368.53|0
1652784860000|2022-05-17 10:54:20|370.79|368.39|370.93|368.53|370.93|368.53|370.79|368.39|0
1652784870000|2022-05-17 10:54:30|371|368.6|371.21|368.81|371.21|368.81|370.93|368.53|0
1652784880000|2022-05-17 10:54:40|371.35|368.95|371.63|369.23|371.63|369.23|371.35|368.95|0
1652784890000|2022-05-17 10:54:50|371.77|369.37|371.77|369.37|371.77|369.37|371.77|369.37|0
1652784900000|2022-05-17 10:55:00|371.7|369.3|371.63|369.23|371.77|369.37|371.63|369.23|0
1652784910000|2022-05-17 10:55:10|371.49|369.09|371.49|369.09|371.63|369.23|371.49|369.09|0
1652784920000|2022-05-17 10:55:20|371.35|368.95|371.49|369.09|371.49|369.09|371.35|368.95|0
1652784930000|2022-05-17 10:55:30|371.63|369.23|371.9|369.5|371.9|369.5|371.63|369.23|0
1652784940000|2022-05-17 10:55:40|372.04|369.64|371.9|369.5|372.04|369.64|371.9|369.5|0
1652784950000|2022-05-17 10:55:50|372.04|369.64|371.9|369.5|372.04|369.64|371.9|369.5|0
1652784960000|2022-05-17 10:56:00|371.76|369.36|371.76|369.36|371.84|369.44|371.76|369.36|0
1652784970000|2022-05-17 10:56:10|371.84|369.44|371.84|369.44|371.84|369.44|371.84|369.44|0
1652784980000|2022-05-17 10:56:20|371.9|369.5|372.12|369.72|372.18|369.78|371.9|369.5|0
1652784990000|2022-05-17 10:56:30|372.18|369.78|372.04|369.64|372.26|369.86|372.04|369.64|0
1652785000000|2022-05-17 10:56:40|371.9|369.5|372.04|369.64|372.04|369.64|371.9|369.5|0
1652785010000|2022-05-17 10:56:50|371.9|369.5|372.04|369.64|372.04|369.64|371.9|369.5|0
1652785020000|2022-05-17 10:57:00|371.98|369.58|371.9|369.5|372.04|369.64|371.9|369.5|0
1652785040000|2022-05-17 10:57:20|372.04|369.64|372.04|369.64|372.04|369.64|371.9|369.5|0
1652785050000|2022-05-17 10:57:30|371.9|369.5|372.04|369.64|372.04|369.64|371.9|369.5|0
1652785060000|2022-05-17 10:57:40|372.26|369.86|372.12|369.72|372.26|369.86|372.04|369.64|0
1652785070000|2022-05-17 10:57:50|372.18|369.78|372.04|369.64|372.18|369.78|372.04|369.64|0
1652785080000|2022-05-17 10:58:00|371.98|369.58|371.76|369.36|371.98|369.58|371.76|369.36|0
1652785090000|2022-05-17 10:58:10|371.62|369.22|371.62|369.22|371.62|369.22|371.62|369.22|0
1652785100000|2022-05-17 10:58:20|371.48|369.08|371.76|369.36|371.76|369.36|371.48|369.08|0
1652785110000|2022-05-17 10:58:30|371.9|369.5|371.62|369.22|371.9|369.5|371.62|369.22|0
1652785120000|2022-05-17 10:58:40|371.7|369.3|371.84|369.44|371.84|369.44|371.7|369.3|0
1652785130000|2022-05-17 10:58:50|371.9|369.5|372.04|369.64|372.04|369.64|371.9|369.5|0
1652785140000|2022-05-17 10:59:00|371.98|369.58|372.04|369.64|372.04|369.64|371.98|369.58|0
1652785150000|2022-05-17 10:59:10|371.76|369.36|371.9|369.5|371.9|369.5|371.76|369.36|0
1652785160000|2022-05-17 10:59:20|372.04|369.64|372.18|369.78|372.18|369.78|372.04|369.64|0
1652785170000|2022-05-17 10:59:30|372.32|369.92|372.18|369.78|372.32|369.92|372.18|369.78|0
1652785180000|2022-05-17 10:59:40|371.98|369.58|372.04|369.64|372.18|369.78|371.98|369.58|0
1652785190000|2022-05-17 10:59:50|371.98|369.58|372.18|369.78|372.18|369.78|371.98|369.58|0
1652785200000|2022-05-17 11:00:00|372.74|370.34|372.88|370.48|372.88|370.48|372.6|370.2|0
1652785210000|2022-05-17 11:00:10|373.02|370.62|372.67|370.27|373.16|370.76|372.67|370.27|0
1652785220000|2022-05-17 11:00:20|372.88|370.48|373.16|370.76|373.16|370.76|372.88|370.48|0
1652785230000|2022-05-17 11:00:30|373.23|370.83|373.16|370.76|373.23|370.83|373.09|370.69|0
1652785240000|2022-05-17 11:00:40|373.3|370.9|373.86|371.46|373.86|371.46|373.3|370.9|0
1652785250000|2022-05-17 11:00:50|374|371.6|374.14|371.74|374.14|371.74|374|371.6|0
1652785260000|2022-05-17 11:01:00|374|371.6|374.14|371.74|374.14|371.74|374|371.6|0
1652785270000|2022-05-17 11:01:10|374.28|371.88|374|371.6|374.28|371.88|374|371.6|0
1652785280000|2022-05-17 11:01:20|373.86|371.46|373.86|371.46|373.86|371.46|373.72|371.32|0
1652785290000|2022-05-17 11:01:30|373.58|371.18|373.72|371.32|374|371.6|373.58|371.18|0
1652785300000|2022-05-17 11:01:40|373.86|371.46|373.16|370.76|373.86|371.46|373.16|370.76|0
1652785310000|2022-05-17 11:01:50|373.3|370.9|373.72|371.32|373.72|371.32|373.23|370.83|0
1652785320000|2022-05-17 11:02:00|374|371.6|373.86|371.46|374.07|371.67|373.86|371.46|0
1652785330000|2022-05-17 11:02:10|373.93|371.53|374|371.6|374|371.6|373.93|371.53|0
1652785340000|2022-05-17 11:02:20|373.86|371.46|373.58|371.18|373.86|371.46|373.58|371.18|0
1652785350000|2022-05-17 11:02:30|373.86|371.46|373.72|371.32|373.86|371.46|373.72|371.32|0
1652785360000|2022-05-17 11:02:40|373.93|371.53|374.28|371.88|374.28|371.88|373.93|371.53|0
1652785370000|2022-05-17 11:02:50|374.21|371.81|374.14|371.74|374.21|371.81|374.14|371.74|0
1652785380000|2022-05-17 11:03:00|374.21|371.81|374.28|371.88|374.28|371.88|374.21|371.81|0
1652785390000|2022-05-17 11:03:10|374.42|372.02|374.42|372.02|374.56|372.16|374.42|372.02|0
1652785400000|2022-05-17 11:03:20|374.49|372.09|374.56|372.16|374.56|372.16|374.49|372.09|0
1652785410000|2022-05-17 11:03:30|374.42|372.02|374.56|372.16|374.56|372.16|374.42|372.02|0
1652785430000|2022-05-17 11:03:50|374.77|372.37|374.77|372.37|374.84|372.44|374.77|372.37|0
1652785440000|2022-05-17 11:04:00|374.7|372.3|374.49|372.09|374.7|372.3|374.49|372.09|0
1652785450000|2022-05-17 11:04:10|374.56|372.16|374.42|372.02|374.56|372.16|374.42|372.02|0
1652785460000|2022-05-17 11:04:20|374.56|372.16|374.56|372.16|374.56|372.16|374.56|372.16|0
1652785470000|2022-05-17 11:04:30|374.7|372.3|374.84|372.44|374.84|372.44|374.7|372.3|0
1652785480000|2022-05-17 11:04:40|374.7|372.3|374.27|371.87|374.7|372.3|374.13|371.73|0
1652785490000|2022-05-17 11:04:50|374.13|371.73|373.99|371.59|374.13|371.73|373.99|371.59|0
1652785500000|2022-05-17 11:05:00|373.85|371.45|374.27|371.87|374.27|371.87|373.85|371.45|0
1652785510000|2022-05-17 11:05:10|374.55|372.15|374.41|372.01|374.55|372.15|374.41|372.01|0
1652785520000|2022-05-17 11:05:20|374.13|371.73|374.41|372.01|374.41|372.01|374.13|371.73|0
1652785530000|2022-05-17 11:05:30|374.55|372.15|374.55|372.15|374.55|372.15|374.55|372.15|0
1652785540000|2022-05-17 11:05:40|374.41|372.01|374.41|372.01|374.41|372.01|374.41|372.01|0
1652785550000|2022-05-17 11:05:50|374.27|371.87|373.71|371.31|374.27|371.87|373.71|371.31|0
1652785560000|2022-05-17 11:06:00|373.85|371.45|373.71|371.31|373.85|371.45|373.57|371.17|0
1652785570000|2022-05-17 11:06:10|373.43|371.03|373.71|371.31|373.71|371.31|373.43|371.03|0
1652785580000|2022-05-17 11:06:20|373.85|371.45|373.85|371.45|373.85|371.45|373.85|371.45|0
1652785590000|2022-05-17 11:06:30|373.71|371.31|373.57|371.17|373.71|371.31|373.57|371.17|0
1652785600000|2022-05-17 11:06:40|373.85|371.45|373.99|371.59|373.99|371.59|373.85|371.45|0
1652785610000|2022-05-17 11:06:50|373.71|371.31|373.85|371.45|373.85|371.45|373.71|371.31|0
1652785620000|2022-05-17 11:07:00|373.78|371.38|373.29|370.89|373.78|371.38|373.29|370.89|0
1652785630000|2022-05-17 11:07:10|373.43|371.03|373.43|371.03|373.5|371.1|373.43|371.03|0
1652785640000|2022-05-17 11:07:20|373.29|370.89|373.15|370.75|373.29|370.89|373.15|370.75|0
1652785650000|2022-05-17 11:07:30|373.01|370.61|373.01|370.61|373.15|370.75|373.01|370.61|0
1652785660000|2022-05-17 11:07:40|372.87|370.47|372.8|370.4|372.87|370.47|372.59|370.19|0
1652785670000|2022-05-17 11:07:50|373.01|370.61|373.43|371.03|373.43|371.03|373.01|370.61|0
1652785680000|2022-05-17 11:08:00|373.29|370.89|373.29|370.89|373.29|370.89|373.29|370.89|0
1652785690000|2022-05-17 11:08:10|373.43|371.03|373.57|371.17|373.57|371.17|373.29|370.89|0
1652785700000|2022-05-17 11:08:20|373.71|371.31|373.57|371.17|373.71|371.31|373.57|371.17|0
1652785710000|2022-05-17 11:08:30|373.71|371.31|373.85|371.45|373.85|371.45|373.71|371.31|0
1652785720000|2022-05-17 11:08:40|373.71|371.31|373.85|371.45|373.85|371.45|373.71|371.31|0
1652785730000|2022-05-17 11:08:50|373.71|371.31|374.13|371.73|374.13|371.73|373.71|371.31|0
1652785740000|2022-05-17 11:09:00|374.06|371.66|373.99|371.59|374.06|371.66|373.99|371.59|0
1652785750000|2022-05-17 11:09:10|374.13|371.73|374.13|371.73|374.13|371.73|374.13|371.73|0
1652785760000|2022-05-17 11:09:20|373.99|371.59|373.71|371.31|373.99|371.59|373.71|371.31|0
1652785770000|2022-05-17 11:09:30|373.99|371.59|373.43|371.03|373.99|371.59|373.43|371.03|0
1652785780000|2022-05-17 11:09:40|373.57|371.17|373.57|371.17|373.57|371.17|373.57|371.17|0
1652785790000|2022-05-17 11:09:50|373.71|371.31|373.43|371.03|373.71|371.31|373.43|371.03|0
1652785800000|2022-05-17 11:10:00|373.29|370.89|373.57|371.17|373.85|371.45|373.29|370.89|0
1652785810000|2022-05-17 11:10:10|373.5|371.1|373.43|371.03|373.5|371.1|373.43|371.03|0
1652785820000|2022-05-17 11:10:20|373.15|370.75|372.73|370.33|373.15|370.75|372.73|370.33|0
1652785830000|2022-05-17 11:10:30|372.8|370.4|372.73|370.33|372.87|370.47|372.73|370.33|0
1652785840000|2022-05-17 11:10:40|372.59|370.19|372.45|370.05|372.59|370.19|372.45|370.05|0
1652785850000|2022-05-17 11:10:50|372.17|369.77|372.31|369.91|372.31|369.91|372.17|369.77|0
1652785860000|2022-05-17 11:11:00|372.03|369.63|372.17|369.77|372.17|369.77|372.03|369.63|0
1652785870000|2022-05-17 11:11:10|372.31|369.91|372.31|369.91|372.31|369.91|372.17|369.77|0
1652785880000|2022-05-17 11:11:20|372.17|369.77|372.17|369.77|372.31|369.91|372.17|369.77|0
1652785890000|2022-05-17 11:11:30|372.03|369.63|371.82|369.42|372.03|369.63|371.82|369.42|0
1652785900000|2022-05-17 11:11:40|372.17|369.77|372.17|369.77|372.31|369.91|372.17|369.77|0
1652785910000|2022-05-17 11:11:50|372.03|369.63|372.03|369.63|372.03|369.63|371.89|369.49|0
1652785920000|2022-05-17 11:12:00|372.1|369.7|371.89|369.49|372.17|369.77|371.89|369.49|0
1652785930000|2022-05-17 11:12:10|372.03|369.63|371.89|369.49|372.03|369.63|371.89|369.49|0
1652785940000|2022-05-17 11:12:20|372.31|369.91|372.17|369.77|372.31|369.91|372.03|369.63|0
1652785950000|2022-05-17 11:12:30|372.1|369.7|371.89|369.49|372.1|369.7|371.89|369.49|0
1652785960000|2022-05-17 11:12:40|371.82|369.42|371.89|369.49|371.89|369.49|371.75|369.35|0
1652785970000|2022-05-17 11:12:50|371.82|369.42|371.89|369.49|371.89|369.49|371.82|369.42|0
1652785990000|2022-05-17 11:13:10|372.03|369.63|372.17|369.77|372.17|369.77|372.03|369.63|0
1652786000000|2022-05-17 11:13:20|372.1|369.7|372.17|369.77|372.31|369.91|372.1|369.7|0
1652786010000|2022-05-17 11:13:30|371.89|369.49|371.89|369.49|371.89|369.49|371.89|369.49|0
1652786020000|2022-05-17 11:13:40|372.17|369.77|372.17|369.77|372.17|369.77|372.1|369.7|0
1652786030000|2022-05-17 11:13:50|372.1|369.7|372.31|369.91|372.31|369.91|372.1|369.7|0
1652786040000|2022-05-17 11:14:00|372.52|370.12|372.73|370.33|372.73|370.33|372.52|370.12|0
1652786050000|2022-05-17 11:14:10|372.87|370.47|372.8|370.4|373.01|370.61|372.8|370.4|0
1652786060000|2022-05-17 11:14:20|372.73|370.33|373.15|370.75|373.15|370.75|372.73|370.33|0
1652786070000|2022-05-17 11:14:30|373.29|370.89|373.29|370.89|373.29|370.89|373.01|370.61|0
1652786080000|2022-05-17 11:14:40|373.57|371.17|373.36|370.96|373.57|371.17|373.36|370.96|0
1652786090000|2022-05-17 11:14:50|373.15|370.75|373.43|371.03|373.43|371.03|373.01|370.61|0
1652786100000|2022-05-17 11:15:00|373.5|371.1|373.71|371.31|373.71|371.31|373.43|371.03|0
1652786110000|2022-05-17 11:15:10|373.78|371.38|373.29|370.89|373.78|371.38|373.29|370.89|0
1652786120000|2022-05-17 11:15:20|373.15|370.75|372.73|370.33|373.15|370.75|372.73|370.33|0
1652786130000|2022-05-17 11:15:30|373.29|370.89|373.15|370.75|373.29|370.89|373.15|370.75|0
1652786140000|2022-05-17 11:15:40|373.29|370.89|372.73|370.33|373.29|370.89|372.73|370.33|0
1652786150000|2022-05-17 11:15:50|372.59|370.19|372.73|370.33|372.73|370.33|372.59|370.19|0
1652786160000|2022-05-17 11:16:00|372.31|369.91|372.31|369.91|372.45|370.05|372.31|369.91|0
1652786170000|2022-05-17 11:16:10|372.17|369.77|372.94|370.54|372.94|370.54|372.17|369.77|0
1652786180000|2022-05-17 11:16:20|372.87|370.47|372.59|370.19|372.87|370.47|372.59|370.19|0
1652786190000|2022-05-17 11:16:30|372.45|370.05|372.8|370.4|372.8|370.4|372.45|370.05|0
1652786200000|2022-05-17 11:16:40|372.73|370.33|372.73|370.33|372.87|370.47|372.73|370.33|0
1652786210000|2022-05-17 11:16:50|372.8|370.4|372.73|370.33|372.87|370.47|372.73|370.33|0
1652786220000|2022-05-17 11:17:00|372.59|370.19|372.52|370.12|372.59|370.19|372.45|370.05|0
1652786230000|2022-05-17 11:17:10|372.45|370.05|372.59|370.19|372.59|370.19|372.31|369.91|0
1652786240000|2022-05-17 11:17:20|372.73|370.33|372.73|370.33|372.87|370.47|372.73|370.33|0
1652786250000|2022-05-17 11:17:30|372.59|370.19|372.73|370.33|372.73|370.33|372.59|370.19|0
1652786260000|2022-05-17 11:17:40|372.87|370.47|372.87|370.47|372.87|370.47|372.87|370.47|0
1652786270000|2022-05-17 11:17:50|372.8|370.4|372.66|370.26|372.8|370.4|372.66|370.26|0
1652786280000|2022-05-17 11:18:00|372.73|370.33|372.31|369.91|372.73|370.33|372.24|369.84|0
1652786290000|2022-05-17 11:18:10|372.45|370.05|372.24|369.84|372.45|370.05|372.17|369.77|0
1652786300000|2022-05-17 11:18:20|372.31|369.91|372.03|369.63|372.31|369.91|372.03|369.63|0
1652786310000|2022-05-17 11:18:30|371.89|369.49|371.89|369.49|371.89|369.49|371.89|369.49|0
1652786320000|2022-05-17 11:18:40|371.96|369.56|372.03|369.63|372.03|369.63|371.96|369.56|0
1652786330000|2022-05-17 11:18:50|371.89|369.49|372.31|369.91|372.31|369.91|371.89|369.49|0
1652786340000|2022-05-17 11:19:00|372.38|369.98|372.31|369.91|372.38|369.98|372.31|369.91|0
1652786350000|2022-05-17 11:19:10|372.1|369.7|372.17|369.77|372.17|369.77|371.96|369.56|0
1652786360000|2022-05-17 11:19:20|372.1|369.7|372.03|369.63|372.1|369.7|371.89|369.49|0
1652786370000|2022-05-17 11:19:30|371.96|369.56|371.82|369.42|371.96|369.56|371.75|369.35|0
1652786380000|2022-05-17 11:19:40|371.89|369.49|371.54|369.14|371.89|369.49|371.54|369.14|0
1652786390000|2022-05-17 11:19:50|371.47|369.07|371.75|369.35|371.75|369.35|371.47|369.07|0
1652786400000|2022-05-17 11:20:00|371.61|369.21|371.33|368.93|371.68|369.28|371.33|368.93|0
1652786410000|2022-05-17 11:20:10|371.4|369|371.47|369.07|371.68|369.28|371.4|369|0
1652786420000|2022-05-17 11:20:20|371.33|368.93|370.77|368.37|371.33|368.93|370.77|368.37|0
1652786430000|2022-05-17 11:20:30|371.05|368.65|371.19|368.79|371.47|369.07|371.05|368.65|0
1652786440000|2022-05-17 11:20:40|371.12|368.72|371.05|368.65|371.19|368.79|371.05|368.65|0
1652786450000|2022-05-17 11:20:50|370.91|368.51|370.91|368.51|370.91|368.51|370.91|368.51|0
1652786460000|2022-05-17 11:21:00|370.77|368.37|370.7|368.3|370.77|368.37|370.7|368.3|0
1652786470000|2022-05-17 11:21:10|370.49|368.09|370.7|368.3|370.7|368.3|370.49|368.09|0
1652786480000|2022-05-17 11:21:20|370.63|368.23|370.63|368.23|370.63|368.23|370.63|368.23|0
1652786490000|2022-05-17 11:21:30|370.49|368.09|370.77|368.37|370.77|368.37|370.49|368.09|0
1652786500000|2022-05-17 11:21:40|370.91|368.51|371.05|368.65|371.05|368.65|370.91|368.51|0
1652786510000|2022-05-17 11:21:50|371.19|368.79|370.84|368.44|371.19|368.79|370.84|368.44|0
1652786520000|2022-05-17 11:22:00|370.77|368.37|370.63|368.23|370.77|368.37|370.63|368.23|0
1652786530000|2022-05-17 11:22:10|371.05|368.65|370.84|368.44|371.05|368.65|370.84|368.44|0
1652786540000|2022-05-17 11:22:20|370.91|368.51|370.63|368.23|370.91|368.51|370.63|368.23|0
1652786550000|2022-05-17 11:22:30|370.77|368.37|370.77|368.37|370.77|368.37|370.7|368.3|0
1652786560000|2022-05-17 11:22:40|371.05|368.65|371.33|368.93|371.33|368.93|371.05|368.65|0
1652786570000|2022-05-17 11:22:50|371.19|368.79|371.12|368.72|371.19|368.79|371.12|368.72|0
1652786580000|2022-05-17 11:23:00|371.05|368.65|370.63|368.23|371.05|368.65|370.63|368.23|0
1652786590000|2022-05-17 11:23:10|370.49|368.09|370.56|368.16|370.77|368.37|370.49|368.09|0
1652786600000|2022-05-17 11:23:20|370.63|368.23|370.49|368.09|370.63|368.23|370.49|368.09|0
1652786610000|2022-05-17 11:23:30|370.63|368.23|370.49|368.09|370.63|368.23|370.49|368.09|0
1652786620000|2022-05-17 11:23:40|370.63|368.23|370.63|368.23|370.63|368.23|370.63|368.23|0
1652786630000|2022-05-17 11:23:50|370.77|368.37|370.77|368.37|370.77|368.37|370.63|368.23|0
1652786640000|2022-05-17 11:24:00|370.07|367.67|370.21|367.81|370.21|367.81|369.93|367.53|0
1652786650000|2022-05-17 11:24:10|370.14|367.74|369.93|367.53|370.21|367.81|369.93|367.53|0
1652786660000|2022-05-17 11:24:20|370.07|367.67|369.79|367.39|370.21|367.81|369.79|367.39|0
1652786670000|2022-05-17 11:24:30|369.93|367.53|370.07|367.67|370.07|367.67|369.79|367.39|0
1652786680000|2022-05-17 11:24:40|370.21|367.81|370.28|367.88|370.28|367.88|370.21|367.81|0
1652786690000|2022-05-17 11:24:50|370.21|367.81|370.21|367.81|370.35|367.95|370.21|367.81|0
1652786700000|2022-05-17 11:25:00|370.07|367.67|369.79|367.39|370.07|367.67|369.79|367.39|0
1652786710000|2022-05-17 11:25:10|370|367.6|369.93|367.53|370|367.6|369.79|367.39|0
1652786720000|2022-05-17 11:25:20|370.07|367.67|369.93|367.53|370.07|367.67|369.93|367.53|0
1652786730000|2022-05-17 11:25:30|369.79|367.39|369.79|367.39|369.79|367.39|369.79|367.39|0
1652786740000|2022-05-17 11:25:40|369.93|367.53|369.79|367.39|369.93|367.53|369.79|367.39|0
1652786750000|2022-05-17 11:25:50|369.65|367.25|369.65|367.25|369.65|367.25|369.51|367.11|0
1652786760000|2022-05-17 11:26:00|369.51|367.11|369.51|367.11|369.51|367.11|369.51|367.11|0
1652786770000|2022-05-17 11:26:10|369.37|366.97|369.65|367.25|369.65|367.25|369.37|366.97|0
1652786780000|2022-05-17 11:26:20|369.93|367.53|370.14|367.74|370.14|367.74|369.93|367.53|0
1652786790000|2022-05-17 11:26:30|370.07|367.67|370.35|367.95|370.42|368.02|370.07|367.67|0
1652786800000|2022-05-17 11:26:40|370.07|367.67|370.21|367.81|370.21|367.81|370.07|367.67|0
1652786810000|2022-05-17 11:26:50|370.35|367.95|370.21|367.81|370.49|368.09|370.21|367.81|0
1652786820000|2022-05-17 11:27:00|370.07|367.67|370.21|367.81|370.21|367.81|370|367.6|0
1652786830000|2022-05-17 11:27:10|370.14|367.74|369.51|367.11|370.14|367.74|369.51|367.11|0
1652786840000|2022-05-17 11:27:20|369.79|367.39|370.07|367.67|370.07|367.67|369.79|367.39|0
1652786850000|2022-05-17 11:27:30|370|367.6|370.14|367.74|370.14|367.74|370|367.6|0
1652786860000|2022-05-17 11:27:40|370.21|367.81|370.21|367.81|370.21|367.81|370.07|367.67|0
1652786870000|2022-05-17 11:27:50|370.07|367.67|370.21|367.81|370.21|367.81|370.07|367.67|0
1652786880000|2022-05-17 11:28:00|370.42|368.02|370|367.6|370.42|368.02|370|367.6|0
1652786890000|2022-05-17 11:28:10|369.93|367.53|369.93|367.53|369.93|367.53|369.79|367.39|0
1652786900000|2022-05-17 11:28:20|370|367.6|370|367.6|370|367.6|370|367.6|0
1652786910000|2022-05-17 11:28:30|369.93|367.53|369.65|367.25|370|367.6|369.65|367.25|0
1652786920000|2022-05-17 11:28:40|369.37|366.97|369.65|367.25|369.65|367.25|369.37|366.97|0
1652786930000|2022-05-17 11:28:50|369.37|366.97|369.44|367.04|369.44|367.04|369.37|366.97|0
1652786940000|2022-05-17 11:29:00|369.65|367.25|369.51|367.11|369.65|367.25|369.51|367.11|0
1652786950000|2022-05-17 11:29:10|369.65|367.25|369.65|367.25|369.65|367.25|369.51|367.11|0
1652786960000|2022-05-17 11:29:20|369.44|367.04|369.65|367.25|369.65|367.25|369.44|367.04|0
1652786970000|2022-05-17 11:29:30|369.51|367.11|369.65|367.25|369.65|367.25|369.51|367.11|0
1652786980000|2022-05-17 11:29:40|369.51|367.11|369.58|367.18|369.65|367.25|369.51|367.11|0
1652786990000|2022-05-17 11:29:50|369.23|366.83|369.44|367.04|369.44|367.04|368.95|366.55|0
1652787000000|2022-05-17 11:30:00|369.51|367.11|370|367.6|370.07|367.67|369.51|367.11|0
1652787010000|2022-05-17 11:30:10|370.21|367.81|370.07|367.67|370.21|367.81|370.07|367.67|0
1652787020000|2022-05-17 11:30:20|370.21|367.81|369.93|367.53|370.21|367.81|369.93|367.53|0
1652787030000|2022-05-17 11:30:30|370|367.6|370.07|367.67|370.21|367.81|370|367.6|0
1652787040000|2022-05-17 11:30:40|370.35|367.95|370.35|367.95|370.35|367.95|370.35|367.95|0
1652787050000|2022-05-17 11:30:50|370.48|368.08|370.35|367.95|370.48|368.08|370.35|367.95|0
1652787060000|2022-05-17 11:31:00|370.48|368.08|370.35|367.95|370.48|368.08|370.35|367.95|0
1652787070000|2022-05-17 11:31:10|370.48|368.08|370.48|368.08|370.48|368.08|370.48|368.08|0
1652787080000|2022-05-17 11:31:20|370.35|367.95|370.48|368.08|370.48|368.08|370.35|367.95|0
1652787090000|2022-05-17 11:31:30|370.62|368.22|370.62|368.22|370.76|368.36|370.62|368.22|0
1652787100000|2022-05-17 11:31:40|370.48|368.08|370.62|368.22|370.62|368.22|370.48|368.08|0
1652787110000|2022-05-17 11:31:50|370.48|368.08|370.62|368.22|370.62|368.22|370.48|368.08|0
1652787120000|2022-05-17 11:32:00|370.76|368.36|370.76|368.36|370.76|368.36|370.76|368.36|0
1652787130000|2022-05-17 11:32:10|370.84|368.44|370.7|368.3|370.84|368.44|370.7|368.3|0
1652787140000|2022-05-17 11:32:20|370.76|368.36|370.97|368.57|370.97|368.57|370.7|368.3|0
1652787150000|2022-05-17 11:32:30|371.04|368.64|371.18|368.78|371.18|368.78|370.9|368.5|0
1652787160000|2022-05-17 11:32:40|371.04|368.64|370.97|368.57|371.04|368.64|370.9|368.5|0
1652787170000|2022-05-17 11:32:50|371.04|368.64|370.97|368.57|371.04|368.64|370.9|368.5|0
1652787180000|2022-05-17 11:33:00|371.04|368.64|370.76|368.36|371.04|368.64|370.76|368.36|0
1652787190000|2022-05-17 11:33:10|370.7|368.3|370.7|368.3|370.7|368.3|370.7|368.3|0
1652787200000|2022-05-17 11:33:20|370.76|368.36|370.7|368.3|370.76|368.36|370.7|368.3|0
1652787210000|2022-05-17 11:33:30|370.48|368.08|370.48|368.08|370.62|368.22|370.48|368.08|0
1652787230000|2022-05-17 11:33:50|370.42|368.02|370.34|367.94|370.42|368.02|370.34|367.94|0
1652787240000|2022-05-17 11:34:00|370.2|367.8|370.34|367.94|370.34|367.94|370.2|367.8|0
1652787250000|2022-05-17 11:34:10|370.2|367.8|370.2|367.8|370.2|367.8|370.2|367.8|0
1652787260000|2022-05-17 11:34:20|370.48|368.08|370.48|368.08|370.62|368.22|370.48|368.08|0
1652787270000|2022-05-17 11:34:30|370.34|367.94|370.56|368.16|370.56|368.16|370.34|367.94|0
1652787280000|2022-05-17 11:34:40|370.62|368.22|370.62|368.22|370.62|368.22|370.62|368.22|0
1652787290000|2022-05-17 11:34:50|370.69|368.29|370.76|368.36|370.76|368.36|370.69|368.29|0
1652787300000|2022-05-17 11:35:00|370.9|368.5|371.04|368.64|371.04|368.64|370.9|368.5|0
1652787310000|2022-05-17 11:35:10|370.97|368.57|371.04|368.64|371.04|368.64|370.97|368.57|0
1652787320000|2022-05-17 11:35:20|370.9|368.5|370.9|368.5|370.9|368.5|370.9|368.5|0
1652787330000|2022-05-17 11:35:30|370.76|368.36|371.04|368.64|371.04|368.64|370.62|368.22|0
1652787340000|2022-05-17 11:35:40|371.11|368.71|371.18|368.78|371.18|368.78|371.11|368.71|0
1652787350000|2022-05-17 11:35:50|371.04|368.64|371.04|368.64|371.11|368.71|371.04|368.64|0
1652787360000|2022-05-17 11:36:00|371.18|368.78|371.74|369.34|371.95|369.55|371.18|368.78|0
1652787370000|2022-05-17 11:36:10|371.88|369.48|371.88|369.48|371.88|369.48|371.88|369.48|0
1652787380000|2022-05-17 11:36:20|372.02|369.62|372.02|369.62|372.02|369.62|371.81|369.41|0
1652787390000|2022-05-17 11:36:30|372.37|369.97|372.37|369.97|372.37|369.97|372.37|369.97|0
1652787400000|2022-05-17 11:36:40|372.3|369.9|372.44|370.04|372.44|370.04|372.3|369.9|0
1652787410000|2022-05-17 11:36:50|372.3|369.9|372.16|369.76|372.3|369.9|372.16|369.76|0
1652787420000|2022-05-17 11:37:00|372.3|369.9|372.44|370.04|372.51|370.11|372.16|369.76|0
1652787430000|2022-05-17 11:37:10|372.51|370.11|372.44|370.04|372.51|370.11|372.44|370.04|0
1652787440000|2022-05-17 11:37:20|372.58|370.18|372.16|369.76|372.58|370.18|372.16|369.76|0
1652787450000|2022-05-17 11:37:30|372.09|369.69|372.16|369.76|372.23|369.83|372.09|369.69|0
1652787460000|2022-05-17 11:37:40|372.3|369.9|372.02|369.62|372.3|369.9|372.02|369.62|0
1652787470000|2022-05-17 11:37:50|372.16|369.76|372.37|369.97|372.44|370.04|372.16|369.76|0
1652787480000|2022-05-17 11:38:00|372.58|370.18|372.44|370.04|372.58|370.18|372.3|369.9|0
1652787490000|2022-05-17 11:38:10|372.3|369.9|372.37|369.97|372.37|369.97|372.3|369.9|0
1652787500000|2022-05-17 11:38:20|372.3|369.9|372.58|370.18|372.58|370.18|372.16|369.76|0
1652787510000|2022-05-17 11:38:30|372.44|370.04|372.3|369.9|372.44|370.04|372.3|369.9|0
1652787520000|2022-05-17 11:38:40|372.23|369.83|372.23|369.83|372.3|369.9|372.23|369.83|0
1652787530000|2022-05-17 11:38:50|372.3|369.9|372.44|370.04|372.44|370.04|372.16|369.76|0
1652787550000|2022-05-17 11:39:10|372.37|369.97|372.16|369.76|372.37|369.97|372.16|369.76|0
1652787560000|2022-05-17 11:39:20|372.02|369.62|372.02|369.62|372.02|369.62|372.02|369.62|0
1652787570000|2022-05-17 11:39:30|371.95|369.55|371.74|369.34|371.95|369.55|371.74|369.34|0
1652787580000|2022-05-17 11:39:40|371.88|369.48|372.02|369.62|372.02|369.62|371.88|369.48|0
1652787590000|2022-05-17 11:39:50|372.09|369.69|372.02|369.62|372.09|369.69|372.02|369.62|0
1652787600000|2022-05-17 11:40:00|372.16|369.76|372.37|369.97|372.44|370.04|372.16|369.76|0
1652787610000|2022-05-17 11:40:10|372.3|369.9|372.72|370.32|372.72|370.32|372.3|369.9|0
1652787620000|2022-05-17 11:40:20|372.58|370.18|372.58|370.18|372.58|370.18|372.58|370.18|0
1652787630000|2022-05-17 11:40:30|372.72|370.32|372.86|370.46|372.86|370.46|372.72|370.32|0
1652787640000|2022-05-17 11:40:40|373|370.6|372.86|370.46|373|370.6|372.86|370.46|0
1652787650000|2022-05-17 11:40:50|372.93|370.53|373|370.6|373|370.6|372.86|370.46|0
1652787660000|2022-05-17 11:41:00|373.14|370.74|372.72|370.32|373.21|370.81|372.72|370.32|0
1652787670000|2022-05-17 11:41:10|372.58|370.18|373.42|371.02|373.42|371.02|372.58|370.18|0
1652787680000|2022-05-17 11:41:20|373.56|371.16|373.84|371.44|373.84|371.44|373.56|371.16|0
1652787690000|2022-05-17 11:41:30|374.26|371.86|374.19|371.79|374.26|371.86|374.19|371.79|0
1652787700000|2022-05-17 11:41:40|373.98|371.58|373.98|371.58|374.19|371.79|373.98|371.58|0
1652787710000|2022-05-17 11:41:50|373.84|371.44|374.26|371.86|374.26|371.86|373.84|371.44|0
1652787720000|2022-05-17 11:42:00|374.12|371.72|374.12|371.72|374.12|371.72|374.12|371.72|0
1652787730000|2022-05-17 11:42:10|373.98|371.58|373.77|371.37|373.98|371.58|373.77|371.37|0
1652787740000|2022-05-17 11:42:20|373.7|371.3|373.98|371.58|373.98|371.58|373.7|371.3|0
1652787750000|2022-05-17 11:42:30|373.84|371.44|373.98|371.58|373.98|371.58|373.84|371.44|0
1652787760000|2022-05-17 11:42:40|374.05|371.65|374.05|371.65|374.05|371.65|373.98|371.58|0
1652787770000|2022-05-17 11:42:50|374.12|371.72|374.12|371.72|374.12|371.72|374.12|371.72|0
1652787800000|2022-05-17 11:43:20|373.98|371.58|374.05|371.65|374.12|371.72|373.98|371.58|0
1652787810000|2022-05-17 11:43:30|373.84|371.44|373.69|371.29|373.84|371.44|373.69|371.29|0
1652787820000|2022-05-17 11:43:40|373.77|371.37|373.84|371.44|373.84|371.44|373.69|371.29|0
1652787830000|2022-05-17 11:43:50|373.98|371.58|374.12|371.72|374.12|371.72|373.98|371.58|0
1652787840000|2022-05-17 11:44:00|373.98|371.58|374.12|371.72|374.12|371.72|373.98|371.58|0
1652787870000|2022-05-17 11:44:30|374.26|371.86|374.12|371.72|374.26|371.86|374.05|371.65|0
1652787890000|2022-05-17 11:44:50|373.97|371.57|373.69|371.29|373.97|371.57|373.69|371.29|0
1652787900000|2022-05-17 11:45:00|373.83|371.43|373.69|371.29|373.83|371.43|373.69|371.29|0
1652787910000|2022-05-17 11:45:10|373.55|371.15|373.41|371.01|373.55|371.15|373.41|371.01|0
1652787920000|2022-05-17 11:45:20|373.27|370.87|373.27|370.87|373.27|370.87|373.13|370.73|0
1652787930000|2022-05-17 11:45:30|373.41|371.01|373.55|371.15|373.55|371.15|373.41|371.01|0
1652787940000|2022-05-17 11:45:40|374.11|371.71|374.11|371.71|374.11|371.71|374.11|371.71|0
1652787950000|2022-05-17 11:45:50|373.97|371.57|373.97|371.57|373.97|371.57|373.83|371.43|0
1652787960000|2022-05-17 11:46:00|373.83|371.43|373.91|371.51|373.97|371.57|373.83|371.43|0
1652787970000|2022-05-17 11:46:10|373.83|371.43|373.83|371.43|373.91|371.51|373.83|371.43|0
1652787980000|2022-05-17 11:46:20|373.69|371.29|373.55|371.15|373.69|371.29|373.55|371.15|0
1652787990000|2022-05-17 11:46:30|373.69|371.29|373.69|371.29|373.83|371.43|373.69|371.29|0
1652788000000|2022-05-17 11:46:40|373.41|371.01|373.27|370.87|373.55|371.15|373.27|370.87|0
1652788010000|2022-05-17 11:46:50|373.41|371.01|373.27|370.87|373.41|371.01|373.27|370.87|0
1652788020000|2022-05-17 11:47:00|373.41|371.01|373.41|371.01|373.41|371.01|373.41|371.01|0
1652788030000|2022-05-17 11:47:10|373.55|371.15|373.55|371.15|373.69|371.29|373.55|371.15|0
1652788040000|2022-05-17 11:47:20|373.69|371.29|373.63|371.23|373.69|371.29|373.63|371.23|0
1652788050000|2022-05-17 11:47:30|373.55|371.15|373.55|371.15|373.55|371.15|373.55|371.15|0
1652788060000|2022-05-17 11:47:40|373.41|371.01|373.41|371.01|373.41|371.01|373.35|370.95|0
1652788070000|2022-05-17 11:47:50|373.35|370.95|373.41|371.01|373.41|371.01|373.35|370.95|0
1652788080000|2022-05-17 11:48:00|373.35|370.95|373.35|370.95|373.41|371.01|373.35|370.95|0
1652788090000|2022-05-17 11:48:10|373.41|371.01|373.41|371.01|373.41|371.01|373.27|370.87|0
1652788100000|2022-05-17 11:48:20|373.27|370.87|373.13|370.73|373.27|370.87|373.13|370.73|0
1652788110000|2022-05-17 11:48:30|373.27|370.87|373.41|371.01|373.41|371.01|373.2|370.8|0
1652788120000|2022-05-17 11:48:40|373.55|371.15|373.69|371.29|373.69|371.29|373.55|371.15|0
1652788140000|2022-05-17 11:49:00|373.63|371.23|373.63|371.23|373.63|371.23|373.63|371.23|0
1652788150000|2022-05-17 11:49:10|373.69|371.29|373.83|371.43|373.83|371.43|373.69|371.29|0
1652788160000|2022-05-17 11:49:20|373.97|371.57|373.83|371.43|373.97|371.57|373.83|371.43|0
1652788170000|2022-05-17 11:49:30|373.69|371.29|373.55|371.15|373.69|371.29|373.41|371.01|0
1652788180000|2022-05-17 11:49:40|373.48|371.08|373.41|371.01|373.48|371.08|373.41|371.01|0
1652788190000|2022-05-17 11:49:50|373.34|370.94|373.34|370.94|373.34|370.94|373.34|370.94|0
1652788200000|2022-05-17 11:50:00|373.27|370.87|373.41|371.01|373.41|371.01|373.27|370.87|0
1652788220000|2022-05-17 11:50:20|373.55|371.15|373.69|371.29|373.69|371.29|373.55|371.15|0
1652788230000|2022-05-17 11:50:30|373.62|371.22|373.69|371.29|373.69|371.29|373.62|371.22|0
1652788240000|2022-05-17 11:50:40|373.83|371.43|373.69|371.29|373.83|371.43|373.69|371.29|0
1652788250000|2022-05-17 11:50:50|373.62|371.22|373.83|371.43|373.83|371.43|373.62|371.22|0
1652788260000|2022-05-17 11:51:00|373.69|371.29|373.83|371.43|373.83|371.43|373.69|371.29|0
1652788270000|2022-05-17 11:51:10|373.69|371.29|373.62|371.22|373.69|371.29|373.62|371.22|0
1652788280000|2022-05-17 11:51:20|373.69|371.29|373.41|371.01|373.69|371.29|373.41|371.01|0
1652788290000|2022-05-17 11:51:30|373.27|370.87|373.34|370.94|373.34|370.94|373.27|370.87|0
1652788300000|2022-05-17 11:51:40|373.41|371.01|373.83|371.43|373.83|371.43|373.41|371.01|0
1652788310000|2022-05-17 11:51:50|373.69|371.29|373.62|371.22|373.69|371.29|373.55|371.15|0
1652788320000|2022-05-17 11:52:00|373.55|371.15|373.55|371.15|373.62|371.22|373.55|371.15|0
1652788330000|2022-05-17 11:52:10|373.41|371.01|373.69|371.29|373.69|371.29|373.41|371.01|0
1652788340000|2022-05-17 11:52:20|373.76|371.36|373.76|371.36|373.83|371.43|373.76|371.36|0
1652788350000|2022-05-17 11:52:30|373.69|371.29|373.76|371.36|373.76|371.36|373.69|371.29|0
1652788360000|2022-05-17 11:52:40|373.9|371.5|373.97|371.57|373.97|371.57|373.9|371.5|0
1652788370000|2022-05-17 11:52:50|373.76|371.36|373.83|371.43|373.83|371.43|373.76|371.36|0
1652788380000|2022-05-17 11:53:00|373.69|371.29|373.69|371.29|373.69|371.29|373.69|371.29|0
1652788390000|2022-05-17 11:53:10|373.83|371.43|374.11|371.71|374.11|371.71|373.83|371.43|0
1652788400000|2022-05-17 11:53:20|374.25|371.85|374.11|371.71|374.25|371.85|373.97|371.57|0
1652788420000|2022-05-17 11:53:40|373.97|371.57|373.97|371.57|373.97|371.57|373.97|371.57|0
1652788430000|2022-05-17 11:53:50|374.11|371.71|374.11|371.71|374.11|371.71|374.11|371.71|0
1652788440000|2022-05-17 11:54:00|374.18|371.78|374.18|371.78|374.18|371.78|374.18|371.78|0
1652788450000|2022-05-17 11:54:10|374.25|371.85|374.18|371.78|374.25|371.85|374.18|371.78|0
1652788460000|2022-05-17 11:54:20|374.25|371.85|374.18|371.78|374.25|371.85|374.18|371.78|0
1652788470000|2022-05-17 11:54:30|374.25|371.85|374.11|371.71|374.39|371.99|374.11|371.71|0
1652788480000|2022-05-17 11:54:40|374.25|371.85|374.32|371.92|374.39|371.99|374.25|371.85|0
1652788490000|2022-05-17 11:54:50|374.39|371.99|374.25|371.85|374.53|372.13|374.25|371.85|0
1652788500000|2022-05-17 11:55:00|373.97|371.57|374.39|371.99|374.39|371.99|373.9|371.5|0
1652788510000|2022-05-17 11:55:10|374.25|371.85|374.11|371.71|374.25|371.85|374.11|371.71|0
1652788520000|2022-05-17 11:55:20|373.97|371.57|373.97|371.57|373.97|371.57|373.97|371.57|0
1652788530000|2022-05-17 11:55:30|373.83|371.43|373.83|371.43|373.83|371.43|373.69|371.29|0
1652788540000|2022-05-17 11:55:40|373.97|371.57|373.97|371.57|373.97|371.57|373.97|371.57|0
1652788550000|2022-05-17 11:55:50|374.04|371.64|374.04|371.64|374.04|371.64|374.04|371.64|0
1652788560000|2022-05-17 11:56:00|373.97|371.57|373.83|371.43|373.97|371.57|373.83|371.43|0
1652788570000|2022-05-17 11:56:10|373.69|371.29|373.69|371.29|373.69|371.29|373.69|371.29|0
1652788580000|2022-05-17 11:56:20|373.83|371.43|373.83|371.43|373.83|371.43|373.83|371.43|0
1652788590000|2022-05-17 11:56:30|373.69|371.29|373.62|371.22|373.69|371.29|373.62|371.22|0
1652788600000|2022-05-17 11:56:40|373.69|371.29|373.55|371.15|373.69|371.29|373.55|371.15|0
1652788610000|2022-05-17 11:56:50|373.62|371.22|373.83|371.43|373.83|371.43|373.62|371.22|0
1652788620000|2022-05-17 11:57:00|373.9|371.5|373.69|371.29|373.97|371.57|373.69|371.29|0
1652788640000|2022-05-17 11:57:20|373.76|371.36|373.83|371.43|373.83|371.43|373.76|371.36|0
1652788650000|2022-05-17 11:57:30|373.9|371.5|373.9|371.5|373.9|371.5|373.9|371.5|0
1652788660000|2022-05-17 11:57:40|373.97|371.57|374.18|371.78|374.18|371.78|373.97|371.57|0
1652788670000|2022-05-17 11:57:50|374.11|371.71|373.97|371.57|374.11|371.71|373.97|371.57|0
1652788680000|2022-05-17 11:58:00|374.11|371.71|374.11|371.71|374.11|371.71|373.97|371.57|0
1652788690000|2022-05-17 11:58:10|374.25|371.85|374.25|371.85|374.25|371.85|374.25|371.85|0
1652788700000|2022-05-17 11:58:20|374.11|371.71|374.39|371.99|374.39|371.99|374.11|371.71|0
1652788710000|2022-05-17 11:58:30|374.11|371.71|374.11|371.71|374.11|371.71|374.11|371.71|0
1652788720000|2022-05-17 11:58:40|374.25|371.85|374.46|372.06|374.46|372.06|374.25|371.85|0
1652788730000|2022-05-17 11:58:50|374.39|371.99|374.39|371.99|374.46|372.06|374.39|371.99|0
1652788740000|2022-05-17 11:59:00|374.53|372.13|375.02|372.62|375.02|372.62|374.53|372.13|0
1652788750000|2022-05-17 11:59:10|374.95|372.55|375.23|372.83|375.23|372.83|374.95|372.55|0
1652788760000|2022-05-17 11:59:20|375.17|372.77|375.17|372.77|375.17|372.77|375.17|372.77|0
1652788770000|2022-05-17 11:59:30|375.23|372.83|375.37|372.97|375.37|372.97|375.23|372.83|0
1652788780000|2022-05-17 11:59:40|375.23|372.83|375.23|372.83|375.23|372.83|375.23|372.83|0
1652788790000|2022-05-17 11:59:50|375.51|373.11|375.23|372.83|375.51|373.11|375.23|372.83|0
1652788800000|2022-05-17 12:00:00|375.37|372.97|375.37|372.97|375.45|373.05|375.23|372.83|0
1652788810000|2022-05-17 12:00:10|375.23|372.83|375.23|372.83|375.45|373.05|375.23|372.83|0
1652788820000|2022-05-17 12:00:20|375.37|372.97|375.51|373.11|375.51|373.11|375.37|372.97|0
1652788830000|2022-05-17 12:00:30|375.65|373.25|375.51|373.11|375.73|373.33|375.51|373.11|0
1652788840000|2022-05-17 12:00:40|375.59|373.19|375.37|372.97|375.59|373.19|375.37|372.97|0
1652788850000|2022-05-17 12:00:50|375.51|373.11|375.65|373.25|375.65|373.25|375.51|373.11|0
1652788860000|2022-05-17 12:01:00|375.51|373.11|375.51|373.11|375.51|373.11|375.37|372.97|0
1652788870000|2022-05-17 12:01:10|375.37|372.97|375.37|372.97|375.37|372.97|375.37|372.97|0
1652788880000|2022-05-17 12:01:20|375.51|373.11|375.37|372.97|375.51|373.11|375.37|372.97|0
1652788890000|2022-05-17 12:01:30|375.65|373.25|375.79|373.39|375.79|373.39|375.65|373.25|0
1652788900000|2022-05-17 12:01:40|375.65|373.25|375.59|373.19|375.65|373.25|375.59|373.19|0
1652788910000|2022-05-17 12:01:50|375.51|373.11|375.79|373.39|375.79|373.39|375.51|373.11|0
1652788920000|2022-05-17 12:02:00|375.65|373.25|375.51|373.11|375.79|373.39|375.51|373.11|0
1652788930000|2022-05-17 12:02:10|375.94|373.54|375.79|373.39|375.94|373.54|375.79|373.39|0
1652788940000|2022-05-17 12:02:20|375.65|373.25|375.65|373.25|375.79|373.39|375.65|373.25|0
1652788950000|2022-05-17 12:02:30|375.79|373.39|375.93|373.53|375.93|373.53|375.79|373.39|0
1652788960000|2022-05-17 12:02:40|375.79|373.39|375.73|373.33|375.79|373.39|375.73|373.33|0
1652788970000|2022-05-17 12:02:50|375.65|373.25|374.53|372.13|375.65|373.25|374.53|372.13|0
1652788980000|2022-05-17 12:03:00|373.97|371.57|374.25|371.85|374.25|371.85|373.83|371.43|0
1652788990000|2022-05-17 12:03:10|374.67|372.27|374.39|371.99|374.81|372.41|374.39|371.99|0
1652789000000|2022-05-17 12:03:20|374.25|371.85|374.39|371.99|374.39|371.99|374.18|371.78|0
1652789010000|2022-05-17 12:03:30|374.11|371.71|373.97|371.57|374.11|371.71|373.97|371.57|0
1652789020000|2022-05-17 12:03:40|374.39|371.99|374.25|371.85|374.39|371.99|374.25|371.85|0
1652789030000|2022-05-17 12:03:50|374.11|371.71|374.04|371.64|374.11|371.71|373.97|371.57|0
1652789040000|2022-05-17 12:04:00|373.97|371.57|374.39|371.99|374.39|371.99|373.97|371.57|0
1652789050000|2022-05-17 12:04:10|374.32|371.92|374.11|371.71|374.32|371.92|374.11|371.71|0
1652789060000|2022-05-17 12:04:20|374.04|371.64|373.97|371.57|374.04|371.64|373.97|371.57|0
1652789070000|2022-05-17 12:04:30|374.11|371.71|374.11|371.71|374.11|371.71|373.97|371.57|0
1652789080000|2022-05-17 12:04:40|374.18|371.78|374.11|371.71|374.25|371.85|374.11|371.71|0
1652789090000|2022-05-17 12:04:50|374.25|371.85|374.25|371.85|374.25|371.85|374.11|371.71|0
1652789100000|2022-05-17 12:05:00|374.11|371.71|374.11|371.71|374.11|371.71|374.04|371.64|0
1652789110000|2022-05-17 12:05:10|374.25|371.85|374.53|372.13|374.53|372.13|374.11|371.71|0
1652789120000|2022-05-17 12:05:20|374.39|371.99|374.25|371.85|374.39|371.99|374.25|371.85|0
1652789130000|2022-05-17 12:05:30|374.39|371.99|374.39|371.99|374.39|371.99|374.39|371.99|0
1652789140000|2022-05-17 12:05:40|374.53|372.13|374.39|371.99|374.53|372.13|374.39|371.99|0
1652789150000|2022-05-17 12:05:50|374.25|371.85|374.11|371.71|374.25|371.85|374.11|371.71|0
1652789160000|2022-05-17 12:06:00|374.39|371.99|374.53|372.13|374.53|372.13|374.39|371.99|0
1652789170000|2022-05-17 12:06:10|374.39|371.99|374.53|372.13|374.53|372.13|374.39|371.99|0
1652789180000|2022-05-17 12:06:20|374.67|372.27|374.67|372.27|374.67|372.27|374.67|372.27|0
1652789190000|2022-05-17 12:06:30|374.81|372.41|374.81|372.41|374.81|372.41|374.81|372.41|0
1652789200000|2022-05-17 12:06:40|374.53|372.13|374.39|371.99|374.53|372.13|374.39|371.99|0
1652789210000|2022-05-17 12:06:50|374.25|371.85|374.25|371.85|374.25|371.85|374.25|371.85|0
1652789220000|2022-05-17 12:07:00|374.11|371.71|373.97|371.57|374.11|371.71|373.97|371.57|0
1652789230000|2022-05-17 12:07:10|374.11|371.71|374.11|371.71|374.11|371.71|373.96|371.56|0
1652789240000|2022-05-17 12:07:20|373.96|371.56|373.82|371.42|373.96|371.56|373.82|371.42|0
1652789250000|2022-05-17 12:07:30|373.76|371.36|373.82|371.42|373.82|371.42|373.76|371.36|0
1652789260000|2022-05-17 12:07:40|373.54|371.14|373.54|371.14|373.54|371.14|373.4|371|0
1652789270000|2022-05-17 12:07:50|373.4|371|373.26|370.86|373.4|371|373.26|370.86|0
1652789280000|2022-05-17 12:08:00|373.12|370.72|373.26|370.86|373.26|370.86|373.12|370.72|0
1652789290000|2022-05-17 12:08:10|373.4|371|373.26|370.86|373.4|371|373.12|370.72|0
1652789300000|2022-05-17 12:08:20|373.12|370.72|373.4|371|373.4|371|373.12|370.72|0
1652789310000|2022-05-17 12:08:30|373.54|371.14|373.82|371.42|373.82|371.42|373.54|371.14|0
1652789320000|2022-05-17 12:08:40|373.96|371.56|373.82|371.42|373.96|371.56|373.82|371.42|0
1652789330000|2022-05-17 12:08:50|373.96|371.56|374.1|371.7|374.1|371.7|373.82|371.42|0
1652789340000|2022-05-17 12:09:00|373.96|371.56|373.82|371.42|373.96|371.56|373.82|371.42|0
1652789350000|2022-05-17 12:09:10|373.96|371.56|374.18|371.78|374.18|371.78|373.96|371.56|0
1652789360000|2022-05-17 12:09:20|374.1|371.7|374.46|372.06|374.46|372.06|374.1|371.7|0
1652789370000|2022-05-17 12:09:30|374.67|372.27|374.95|372.55|374.95|372.55|374.67|372.27|0
1652789380000|2022-05-17 12:09:40|375.09|372.69|375.37|372.97|375.37|372.97|375.09|372.69|0
1652789390000|2022-05-17 12:09:50|375.23|372.83|375.23|372.83|375.23|372.83|375.23|372.83|0
1652789400000|2022-05-17 12:10:00|375.16|372.76|375.44|373.04|375.44|373.04|375.16|372.76|0
1652789410000|2022-05-17 12:10:10|375.65|373.25|375.65|373.25|375.65|373.25|375.51|373.11|0
1652789420000|2022-05-17 12:10:20|375.58|373.18|375.51|373.11|375.58|373.18|375.51|373.11|0
1652789430000|2022-05-17 12:10:30|375.79|373.39|375.93|373.53|375.93|373.53|375.51|373.11|0
1652789440000|2022-05-17 12:10:40|376.07|373.67|376.07|373.67|376.07|373.67|375.79|373.39|0
1652789450000|2022-05-17 12:10:50|376.15|373.75|376.21|373.81|376.21|373.81|376.15|373.75|0
1652789460000|2022-05-17 12:11:00|376.15|373.75|375.86|373.46|376.15|373.75|375.86|373.46|0
1652789470000|2022-05-17 12:11:10|375.72|373.32|375.79|373.39|375.93|373.53|375.72|373.32|0
1652789480000|2022-05-17 12:11:20|375.93|373.53|375.79|373.39|375.93|373.53|375.79|373.39|0
1652789490000|2022-05-17 12:11:30|375.93|373.53|375.79|373.39|375.93|373.53|375.79|373.39|0
1652789500000|2022-05-17 12:11:40|375.65|373.25|375.65|373.25|375.79|373.39|375.65|373.25|0
1652789510000|2022-05-17 12:11:50|375.58|373.18|375.58|373.18|375.65|373.25|375.51|373.11|0
1652789520000|2022-05-17 12:12:00|375.79|373.39|375.79|373.39|375.79|373.39|375.65|373.25|0
1652789530000|2022-05-17 12:12:10|375.72|373.32|375.79|373.39|375.79|373.39|375.72|373.32|0
1652789540000|2022-05-17 12:12:20|375.65|373.25|375.65|373.25|375.79|373.39|375.65|373.25|0
1652789550000|2022-05-17 12:12:30|375.44|373.04|375.37|372.97|375.44|373.04|375.37|372.97|0
1652789560000|2022-05-17 12:12:40|375.23|372.83|375.65|373.25|375.65|373.25|375.23|372.83|0
1652789570000|2022-05-17 12:12:50|375.51|373.11|375.65|373.25|375.65|373.25|375.51|373.11|0
1652789580000|2022-05-17 12:13:00|375.58|373.18|375.65|373.25|375.79|373.39|375.58|373.18|0
1652789590000|2022-05-17 12:13:10|375.72|373.32|375.37|372.97|375.72|373.32|375.37|372.97|0
1652789600000|2022-05-17 12:13:20|375.44|373.04|375.65|373.25|375.65|373.25|375.44|373.04|0
1652789610000|2022-05-17 12:13:30|375.58|373.18|375.51|373.11|375.58|373.18|375.44|373.04|0
1652789620000|2022-05-17 12:13:40|375.72|373.32|375.93|373.53|375.93|373.53|375.65|373.25|0
1652789630000|2022-05-17 12:13:50|376|373.6|376.07|373.67|376.07|373.67|376|373.6|0
1652789640000|2022-05-17 12:14:00|375.93|373.53|375.79|373.39|375.93|373.53|375.79|373.39|0
1652789650000|2022-05-17 12:14:10|375.93|373.53|375.93|373.53|376.07|373.67|375.93|373.53|0
1652789660000|2022-05-17 12:14:20|376.07|373.67|375.93|373.53|376.07|373.67|375.93|373.53|0
1652789670000|2022-05-17 12:14:30|376|373.6|376.07|373.67|376.07|373.67|376|373.6|0
1652789680000|2022-05-17 12:14:40|376.21|373.81|376.35|373.95|376.49|374.09|376.21|373.81|0
1652789690000|2022-05-17 12:14:50|376.49|374.09|376.35|373.95|376.49|374.09|376.35|373.95|0
1652789700000|2022-05-17 12:15:00|376.28|373.88|376.49|374.09|376.49|374.09|376.28|373.88|0
1652789710000|2022-05-17 12:15:10|376.63|374.23|376.35|373.95|376.63|374.23|376.35|373.95|0
1652789720000|2022-05-17 12:15:20|376.49|374.09|376.28|373.88|376.49|374.09|376.28|373.88|0
1652789730000|2022-05-17 12:15:30|376.35|373.95|376.49|374.09|376.49|374.09|376.35|373.95|0
1652789740000|2022-05-17 12:15:40|376.42|374.02|376.35|373.95|376.42|374.02|376.35|373.95|0
1652789750000|2022-05-17 12:15:50|376.49|374.09|376.35|373.95|376.49|374.09|376.35|373.95|0
1652789760000|2022-05-17 12:16:00|376.21|373.81|376.07|373.67|376.21|373.81|376.07|373.67|0
1652789770000|2022-05-17 12:16:10|376.21|373.81|376.28|373.88|376.28|373.88|376.21|373.81|0
1652789780000|2022-05-17 12:16:20|376.21|373.81|376.63|374.23|376.63|374.23|376.21|373.81|0
1652789790000|2022-05-17 12:16:30|376.49|374.09|376.35|373.95|376.49|374.09|376.35|373.95|0
1652789800000|2022-05-17 12:16:40|376.28|373.88|375.79|373.39|376.28|373.88|375.79|373.39|0
1652789810000|2022-05-17 12:16:50|376.07|373.67|376.35|373.95|376.35|373.95|376.07|373.67|0
1652789820000|2022-05-17 12:17:00|376.21|373.81|376.14|373.74|376.21|373.81|376.07|373.67|0
1652789830000|2022-05-17 12:17:10|376.21|373.81|376.07|373.67|376.21|373.81|376.07|373.67|0
1652789840000|2022-05-17 12:17:20|376.21|373.81|376.07|373.67|376.21|373.81|376.07|373.67|0
1652789850000|2022-05-17 12:17:30|375.93|373.53|375.51|373.11|375.93|373.53|375.51|373.11|0
1652789860000|2022-05-17 12:17:40|375.65|373.25|375.65|373.25|375.79|373.39|375.65|373.25|0
1652789870000|2022-05-17 12:17:50|375.72|373.32|375.79|373.39|375.79|373.39|375.72|373.32|0
1652789880000|2022-05-17 12:18:00|375.65|373.25|375.65|373.25|375.79|373.39|375.65|373.25|0
1652789890000|2022-05-17 12:18:10|375.51|373.11|375.44|373.04|375.51|373.11|375.44|373.04|0
1652789900000|2022-05-17 12:18:20|375.51|373.11|375.51|373.11|375.51|373.11|375.36|372.96|0
1652789910000|2022-05-17 12:18:30|375.79|373.39|375.79|373.39|375.86|373.46|375.79|373.39|0
1652789920000|2022-05-17 12:18:40|376.07|373.67|376.07|373.67|376.07|373.67|376.07|373.67|0
1652789930000|2022-05-17 12:18:50|375.93|373.53|375.79|373.39|375.93|373.53|375.79|373.39|0
1652789940000|2022-05-17 12:19:00|375.93|373.53|375.65|373.25|375.93|373.53|375.65|373.25|0
1652789950000|2022-05-17 12:19:10|375.51|373.11|375.51|373.11|375.51|373.11|375.36|372.96|0
1652789960000|2022-05-17 12:19:20|375.65|373.25|375.51|373.11|375.65|373.25|375.51|373.11|0
1652789970000|2022-05-17 12:19:30|375.65|373.25|375.65|373.25|375.65|373.25|375.51|373.11|0
1652789980000|2022-05-17 12:19:40|375.5|373.1|375.65|373.25|375.65|373.25|375.5|373.1|0
1652789990000|2022-05-17 12:19:50|375.58|373.18|375.65|373.25|375.65|373.25|375.58|373.18|0
1652790000000|2022-05-17 12:20:00|375.5|373.1|375.79|373.39|375.79|373.39|375.5|373.1|0
1652790010000|2022-05-17 12:20:10|375.93|373.53|376.07|373.67|376.07|373.67|375.93|373.53|0
1652790020000|2022-05-17 12:20:20|376.21|373.81|376.07|373.67|376.21|373.81|376.07|373.67|0
1652790030000|2022-05-17 12:20:30|376.21|373.81|376.35|373.95|376.35|373.95|376.21|373.81|0
1652790040000|2022-05-17 12:20:40|376.49|374.09|376.49|374.09|376.63|374.23|376.49|374.09|0
1652790050000|2022-05-17 12:20:50|376.63|374.23|376.49|374.09|376.63|374.23|376.49|374.09|0
1652790060000|2022-05-17 12:21:00|376.35|373.95|376.35|373.95|376.49|374.09|376.21|373.81|0
1652790070000|2022-05-17 12:21:10|376.21|373.81|375.93|373.53|376.21|373.81|375.93|373.53|0
1652790080000|2022-05-17 12:21:20|375.79|373.39|375.79|373.39|375.79|373.39|375.64|373.24|0
1652790090000|2022-05-17 12:21:30|375.64|373.24|376.21|373.81|376.21|373.81|375.64|373.24|0
1652790100000|2022-05-17 12:21:40|376.35|373.95|376.35|373.95|376.35|373.95|376.21|373.81|0
1652790110000|2022-05-17 12:21:50|376.21|373.81|376.21|373.81|376.35|373.95|376.21|373.81|0
1652790120000|2022-05-17 12:22:00|376.28|373.88|376.21|373.81|376.35|373.95|376.21|373.81|0
1652790130000|2022-05-17 12:22:10|376.35|373.95|376.35|373.95|376.35|373.95|376.35|373.95|0
1652790140000|2022-05-17 12:22:20|376.63|374.23|376.63|374.23|376.77|374.37|376.63|374.23|0
1652790150000|2022-05-17 12:22:30|376.35|373.95|376.07|373.67|376.35|373.95|376.07|373.67|0
1652790160000|2022-05-17 12:22:40|376.21|373.81|376.07|373.67|376.35|373.95|376.07|373.67|0
1652790170000|2022-05-17 12:22:50|376.21|373.81|376.21|373.81|376.21|373.81|376.07|373.67|0
1652790180000|2022-05-17 12:23:00|376.07|373.67|376.07|373.67|376.07|373.67|376.07|373.67|0
1652790190000|2022-05-17 12:23:10|375.93|373.53|375.93|373.53|375.93|373.53|375.93|373.53|0
1652790200000|2022-05-17 12:23:20|376.07|373.67|376.35|373.95|376.35|373.95|376.07|373.67|0
1652790210000|2022-05-17 12:23:30|376.21|373.81|376.21|373.81|376.21|373.81|376.21|373.81|0
1652790220000|2022-05-17 12:23:40|376.28|373.88|376.07|373.67|376.28|373.88|376.07|373.67|0
1652790230000|2022-05-17 12:23:50|375.93|373.53|376.21|373.81|376.21|373.81|375.93|373.53|0
1652790240000|2022-05-17 12:24:00|376.07|373.67|375.78|373.38|376.07|373.67|375.78|373.38|0
1652790250000|2022-05-17 12:24:10|375.5|373.1|375.36|372.96|375.5|373.1|375.36|372.96|0
1652790260000|2022-05-17 12:24:20|375.22|372.82|375.64|373.24|375.64|373.24|375.22|372.82|0
1652790270000|2022-05-17 12:24:30|375.5|373.1|375.93|373.53|375.93|373.53|375.5|373.1|0
1652790280000|2022-05-17 12:24:40|375.78|373.38|375.78|373.38|375.93|373.53|375.78|373.38|0
1652790290000|2022-05-17 12:24:50|375.92|373.52|375.78|373.38|376.07|373.67|375.78|373.38|0
1652790300000|2022-05-17 12:25:00|375.58|373.18|375.92|373.52|375.92|373.52|375.58|373.18|0
1652790310000|2022-05-17 12:25:10|376.07|373.67|375.43|373.03|376.07|373.67|375.43|373.03|0
1652790320000|2022-05-17 12:25:20|375.64|373.24|375.64|373.24|375.64|373.24|375.5|373.1|0
1652790330000|2022-05-17 12:25:30|375.78|373.38|375.64|373.24|375.78|373.38|375.64|373.24|0
1652790340000|2022-05-17 12:25:40|375.78|373.38|375.78|373.38|375.78|373.38|375.78|373.38|0
1652790350000|2022-05-17 12:25:50|375.64|373.24|375.78|373.38|375.78|373.38|375.64|373.24|0
1652790360000|2022-05-17 12:26:00|375.64|373.24|375.78|373.38|375.78|373.38|375.64|373.24|0
1652790370000|2022-05-17 12:26:10|375.64|373.24|375.64|373.24|375.64|373.24|375.5|373.1|0
1652790380000|2022-05-17 12:26:20|375.78|373.38|376.07|373.67|376.07|373.67|375.78|373.38|0
1652790390000|2022-05-17 12:26:30|376.21|373.81|376.06|373.66|376.21|373.81|376.06|373.66|0
1652790400000|2022-05-17 12:26:40|376.21|373.81|376.21|373.81|376.21|373.81|376.21|373.81|0
1652790410000|2022-05-17 12:26:50|376.35|373.95|376.21|373.81|376.35|373.95|376.21|373.81|0
1652790420000|2022-05-17 12:27:00|376.06|373.66|375.78|373.38|376.06|373.66|375.78|373.38|0
1652790430000|2022-05-17 12:27:10|375.92|373.52|376.28|373.88|376.35|373.95|375.92|373.52|0
1652790440000|2022-05-17 12:27:20|376.21|373.81|376.21|373.81|376.21|373.81|376.21|373.81|0
1652790450000|2022-05-17 12:27:30|376.35|373.95|376.63|374.23|376.63|374.23|376.35|373.95|0
1652790460000|2022-05-17 12:27:40|376.56|374.16|376.63|374.23|376.63|374.23|376.56|374.16|0
1652790470000|2022-05-17 12:27:50|376.77|374.37|376.91|374.51|376.91|374.51|376.77|374.37|0
1652790480000|2022-05-17 12:28:00|377.33|374.93|377.76|375.36|377.76|375.36|377.33|374.93|0
1652790490000|2022-05-17 12:28:10|377.9|375.5|377.76|375.36|377.9|375.5|377.76|375.36|0
1652790500000|2022-05-17 12:28:20|377.62|375.22|377.9|375.5|377.9|375.5|377.62|375.22|0
1652790510000|2022-05-17 12:28:30|377.76|375.36|377.9|375.5|377.9|375.5|377.76|375.36|0
1652790520000|2022-05-17 12:28:40|377.83|375.43|377.83|375.43|377.83|375.43|377.83|375.43|0
1652790530000|2022-05-17 12:28:50|377.9|375.5|377.9|375.5|377.9|375.5|377.76|375.36|0
1652790540000|2022-05-17 12:29:00|378.04|375.64|378.11|375.71|378.18|375.78|378.04|375.64|0
1652790550000|2022-05-17 12:29:10|377.69|375.29|377.62|375.22|377.76|375.36|377.62|375.22|0
1652790560000|2022-05-17 12:29:20|377.69|375.29|377.62|375.22|377.76|375.36|377.62|375.22|0
1652790570000|2022-05-17 12:29:30|377.69|375.29|377.26|374.86|377.69|375.29|377.26|374.86|0
1652790580000|2022-05-17 12:29:40|377.12|374.72|376.63|374.23|377.12|374.72|376.35|373.95|0
1652790590000|2022-05-17 12:29:50|376.49|374.09|376.06|373.66|376.49|374.09|376|373.6|0
1652790600000|2022-05-17 12:30:00|376.2|373.8|374.8|372.4|376.2|373.8|374.38|371.98|0
1652790610000|2022-05-17 12:30:10|375.5|373.1|376.06|373.66|377.83|375.43|375.5|373.1|0
1652790620000|2022-05-17 12:30:20|376.63|374.23|376.91|374.51|377.19|374.79|376.63|374.23|0
1652790630000|2022-05-17 12:30:30|376.56|374.16|377.9|375.5|377.9|375.5|376.56|374.16|0
1652790640000|2022-05-17 12:30:40|379.1|376.7|377.76|375.36|379.1|376.7|377.69|375.29|0
1652790650000|2022-05-17 12:30:50|377.33|374.93|377.61|375.21|377.97|375.57|377.33|374.93|0
1652790660000|2022-05-17 12:31:00|377.55|375.15|378.04|375.64|378.32|375.92|377.33|374.93|0
1652790670000|2022-05-17 12:31:10|377.9|375.5|378.75|376.35|378.75|376.35|377.9|375.5|0
1652790680000|2022-05-17 12:31:20|378.46|376.06|378.54|376.14|378.75|376.35|378.39|375.99|0
1652790690000|2022-05-17 12:31:30|378.18|375.78|377.55|375.15|378.18|375.78|377.55|375.15|0
1652790700000|2022-05-17 12:31:40|378.18|375.78|379.03|376.63|379.03|376.63|378.11|375.71|0
1652790710000|2022-05-17 12:31:50|379.17|376.77|379.45|377.05|379.45|377.05|379.17|376.77|0
1652790720000|2022-05-17 12:32:00|379.59|377.19|379.59|377.19|379.88|377.48|379.59|377.19|0
1652790730000|2022-05-17 12:32:10|379.81|377.41|379.31|376.91|380.02|377.62|379.31|376.91|0
1652790740000|2022-05-17 12:32:20|379.45|377.05|378.46|376.06|379.45|377.05|378.46|376.06|0
1652790750000|2022-05-17 12:32:30|379.17|376.77|378.89|376.49|379.17|376.77|378.89|376.49|0
1652790760000|2022-05-17 12:32:40|379.03|376.63|378.6|376.2|379.03|376.63|378.6|376.2|0
1652790770000|2022-05-17 12:32:50|378.46|376.06|377.9|375.5|378.46|376.06|377.9|375.5|0
1652790780000|2022-05-17 12:33:00|378.18|375.78|377.33|374.93|378.18|375.78|377.33|374.93|0
1652790790000|2022-05-17 12:33:10|376.91|374.51|377.55|375.15|377.55|375.15|376.91|374.51|0
1652790800000|2022-05-17 12:33:20|377.33|374.93|377.05|374.65|377.33|374.93|376.84|374.44|0
1652790810000|2022-05-17 12:33:30|377.33|374.93|376.98|374.58|377.4|375|376.98|374.58|0
1652790820000|2022-05-17 12:33:40|377.19|374.79|376.63|374.23|377.19|374.79|376.63|374.23|0
1652790830000|2022-05-17 12:33:50|376.48|374.08|376.91|374.51|376.98|374.58|376.48|374.08|0
1652790840000|2022-05-17 12:34:00|377.05|374.65|376.28|373.88|377.05|374.65|376.28|373.88|0
1652790850000|2022-05-17 12:34:10|376.2|373.8|377.19|374.79|377.19|374.79|376.06|373.66|0
1652790860000|2022-05-17 12:34:20|376.77|374.37|376.7|374.3|376.77|374.37|376.63|374.23|0
1652790870000|2022-05-17 12:34:30|376.77|374.37|377.61|375.21|377.75|375.35|376.77|374.37|0
1652790880000|2022-05-17 12:34:40|377.4|375|376.91|374.51|377.4|375|376.91|374.51|0
1652790890000|2022-05-17 12:34:50|376.77|374.37|376.48|374.08|376.77|374.37|376.34|373.94|0
1652790900000|2022-05-17 12:35:00|376.62|374.22|377.19|374.79|377.19|374.79|376.62|374.22|0
1652790910000|2022-05-17 12:35:10|377.05|374.65|376.91|374.51|377.05|374.65|376.91|374.51|0
1652790920000|2022-05-17 12:35:20|377.05|374.65|376.98|374.58|377.05|374.65|376.91|374.51|0
1652790930000|2022-05-17 12:35:30|376.91|374.51|376.62|374.22|376.91|374.51|376.62|374.22|0
1652790940000|2022-05-17 12:35:40|376.91|374.51|376.7|374.3|376.91|374.51|376.7|374.3|0
1652790950000|2022-05-17 12:35:50|377.19|374.79|377.05|374.65|377.19|374.79|376.91|374.51|0
1652790960000|2022-05-17 12:36:00|376.77|374.37|377.33|374.93|377.33|374.93|376.77|374.37|0
1652790970000|2022-05-17 12:36:10|377.19|374.79|376.77|374.37|377.19|374.79|376.62|374.22|0
1652790980000|2022-05-17 12:36:20|376.62|374.22|376.42|374.02|376.62|374.22|376.34|373.94|0
1652790990000|2022-05-17 12:36:30|376.34|373.94|375.78|373.38|376.34|373.94|375.78|373.38|0
1652791000000|2022-05-17 12:36:40|375.85|373.45|375.78|373.38|375.92|373.52|375.78|373.38|0
1652791010000|2022-05-17 12:36:50|375.92|373.52|376.2|373.8|376.2|373.8|375.64|373.24|0
1652791020000|2022-05-17 12:37:00|376.06|373.66|376.2|373.8|376.2|373.8|376.06|373.66|0
1652791030000|2022-05-17 12:37:10|376.48|374.08|377.05|374.65|377.19|374.79|376.48|374.08|0
1652791040000|2022-05-17 12:37:20|376.91|374.51|376.48|374.08|376.91|374.51|376.48|374.08|0
1652791050000|2022-05-17 12:37:30|376.76|374.36|376.76|374.36|376.76|374.36|376.7|374.3|0
1652791060000|2022-05-17 12:37:40|376.62|374.22|377.05|374.65|377.05|374.65|376.62|374.22|0
1652791070000|2022-05-17 12:37:50|376.98|374.58|378.04|375.64|378.04|375.64|376.98|374.58|0
1652791080000|2022-05-17 12:38:00|377.89|375.49|377.19|374.79|377.89|375.49|377.19|374.79|0
1652791090000|2022-05-17 12:38:10|377.47|375.07|377.33|374.93|377.47|375.07|377.19|374.79|0
1652791100000|2022-05-17 12:38:20|377.19|374.79|377.19|374.79|377.33|374.93|377.19|374.79|0
1652791110000|2022-05-17 12:38:30|376.91|374.51|376.48|374.08|376.91|374.51|376.48|374.08|0
1652791120000|2022-05-17 12:38:40|376.34|373.94|376.34|373.94|376.48|374.08|376.34|373.94|0
1652791130000|2022-05-17 12:38:50|376.48|374.08|376.62|374.22|376.62|374.22|376.48|374.08|0
1652791140000|2022-05-17 12:39:00|376.48|374.08|376.34|373.94|376.48|374.08|376.34|373.94|0
1652791150000|2022-05-17 12:39:10|376.62|374.22|376.48|374.08|376.62|374.22|376.48|374.08|0
1652791160000|2022-05-17 12:39:20|376.62|374.22|376.84|374.44|376.84|374.44|376.62|374.22|0
1652791170000|2022-05-17 12:39:30|376.9|374.5|376.76|374.36|376.9|374.5|376.76|374.36|0
1652791180000|2022-05-17 12:39:40|377.05|374.65|377.89|375.49|377.89|375.49|377.05|374.65|0
1652791190000|2022-05-17 12:39:50|377.61|375.21|377.61|375.21|377.61|375.21|377.61|375.21|0
1652791200000|2022-05-17 12:40:00|377.33|374.93|377.47|375.07|377.47|375.07|377.33|374.93|0
1652791210000|2022-05-17 12:40:10|377.75|375.35|377.75|375.35|377.75|375.35|377.61|375.21|0
1652791220000|2022-05-17 12:40:20|377.47|375.07|377.05|374.65|377.47|375.07|377.05|374.65|0
1652791230000|2022-05-17 12:40:30|376.9|374.5|376.98|374.58|376.98|374.58|376.76|374.36|0
1652791240000|2022-05-17 12:40:40|377.05|374.65|377.47|375.07|377.47|375.07|376.76|374.36|0
1652791250000|2022-05-17 12:40:50|377.54|375.14|378.46|376.06|378.46|376.06|377.54|375.14|0
1652791260000|2022-05-17 12:41:00|378.32|375.92|378.6|376.2|378.6|376.2|378.18|375.78|0
1652791270000|2022-05-17 12:41:10|378.88|376.48|379.1|376.7|379.1|376.7|378.88|376.48|0
1652791280000|2022-05-17 12:41:20|379.02|376.62|378.6|376.2|379.02|376.62|378.6|376.2|0
1652791290000|2022-05-17 12:41:30|378.81|376.41|378.46|376.06|378.81|376.41|378.46|376.06|0
1652791300000|2022-05-17 12:41:40|378.6|376.2|378.32|375.92|378.6|376.2|378.17|375.77|0
1652791310000|2022-05-17 12:41:50|378.17|375.77|378.17|375.77|378.25|375.85|378.17|375.77|0
1652791320000|2022-05-17 12:42:00|378.03|375.63|377.75|375.35|378.03|375.63|377.75|375.35|0
1652791330000|2022-05-17 12:42:10|378.03|375.63|377.61|375.21|378.03|375.63|377.61|375.21|0
1652791340000|2022-05-17 12:42:20|377.33|374.93|377.4|375|377.68|375.28|377.33|374.93|0
1652791350000|2022-05-17 12:42:30|377.33|374.93|377.33|374.93|377.47|375.07|377.33|374.93|0
1652791360000|2022-05-17 12:42:40|377.4|375|377.19|374.79|377.4|375|377.04|374.64|0
1652791370000|2022-05-17 12:42:50|377.26|374.86|377.19|374.79|377.33|374.93|377.19|374.79|0
1652791380000|2022-05-17 12:43:00|377.33|374.93|377.19|374.79|377.4|375|377.19|374.79|0
1652791390000|2022-05-17 12:43:10|377.04|374.64|377.19|374.79|377.19|374.79|376.98|374.58|0
1652791400000|2022-05-17 12:43:20|377.33|374.93|377.47|375.07|377.47|375.07|377.33|374.93|0
1652791410000|2022-05-17 12:43:30|377.19|374.79|376.62|374.22|377.19|374.79|376.62|374.22|0
1652791420000|2022-05-17 12:43:40|376.84|374.44|377.75|375.35|377.75|375.35|376.84|374.44|0
1652791430000|2022-05-17 12:43:50|377.47|375.07|377.19|374.79|377.47|375.07|377.19|374.79|0
1652791440000|2022-05-17 12:44:00|377.4|375|377.4|375|377.4|375|377.19|374.79|0
1652791450000|2022-05-17 12:44:10|377.33|374.93|377.12|374.72|377.33|374.93|377.04|374.64|0
1652791460000|2022-05-17 12:44:20|376.84|374.44|376.76|374.36|376.9|374.5|376.76|374.36|0
1652791470000|2022-05-17 12:44:30|376.84|374.44|376.9|374.5|376.9|374.5|376.76|374.36|0
1652791480000|2022-05-17 12:44:40|376.83|374.43|376.9|374.5|376.9|374.5|376.83|374.43|0
1652791490000|2022-05-17 12:44:50|376.98|374.58|376.83|374.43|377.04|374.64|376.83|374.43|0
1652791500000|2022-05-17 12:45:00|376.9|374.5|376.06|373.66|376.9|374.5|376.06|373.66|0
1652791510000|2022-05-17 12:45:10|375.99|373.59|375.78|373.38|375.99|373.59|375.63|373.23|0
1652791520000|2022-05-17 12:45:20|375.63|373.23|375.49|373.09|375.63|373.23|375.49|373.09|0
1652791530000|2022-05-17 12:45:30|375.35|372.95|375.21|372.81|375.35|372.95|374.79|372.39|0
1652791540000|2022-05-17 12:45:40|375.35|372.95|375.35|372.95|375.49|373.09|375.35|372.95|0
1652791550000|2022-05-17 12:45:50|375.14|372.74|375.07|372.67|375.14|372.74|374.93|372.53|0
1652791560000|2022-05-17 12:46:00|374.79|372.39|374.37|371.97|374.79|372.39|374.37|371.97|0
1652791570000|2022-05-17 12:46:10|374.51|372.11|373.95|371.55|374.51|372.11|373.95|371.55|0
1652791580000|2022-05-17 12:46:20|374.09|371.69|373.81|371.41|374.37|371.97|373.81|371.41|0
1652791590000|2022-05-17 12:46:30|373.95|371.55|373.53|371.13|373.95|371.55|373.39|370.99|0
1652791600000|2022-05-17 12:46:40|373.67|371.27|374.09|371.69|374.09|371.69|373.67|371.27|0
1652791610000|2022-05-17 12:46:50|374.23|371.83|374.23|371.83|374.51|372.11|374.23|371.83|0
1652791620000|2022-05-17 12:47:00|374.79|372.39|374.86|372.46|374.86|372.46|374.79|372.39|0
1652791630000|2022-05-17 12:47:10|374.93|372.53|375.21|372.81|375.21|372.81|374.65|372.25|0
1652791640000|2022-05-17 12:47:20|375.28|372.88|375.35|372.95|375.57|373.17|375.28|372.88|0
1652791650000|2022-05-17 12:47:30|375.49|373.09|375.07|372.67|375.49|373.09|375.07|372.67|0
1652791660000|2022-05-17 12:47:40|375.21|372.81|375.57|373.17|375.57|373.17|375.07|372.67|0
1652791670000|2022-05-17 12:47:50|375.63|373.23|375.49|373.09|375.63|373.23|375.49|373.09|0
1652791680000|2022-05-17 12:48:00|375.63|373.23|375.63|373.23|375.63|373.23|375.49|373.09|0
1652791690000|2022-05-17 12:48:10|375.49|373.09|375.07|372.67|375.49|373.09|375.07|372.67|0
1652791700000|2022-05-17 12:48:20|374.79|372.39|374.93|372.53|374.93|372.53|374.79|372.39|0
1652791710000|2022-05-17 12:48:30|375.07|372.67|374.93|372.53|375.07|372.67|374.93|372.53|0
1652791720000|2022-05-17 12:48:40|374.79|372.39|375.07|372.67|375.07|372.67|374.79|372.39|0
1652791730000|2022-05-17 12:48:50|375|372.6|375.14|372.74|375.21|372.81|375|372.6|0
1652791740000|2022-05-17 12:49:00|375.35|372.95|375.21|372.81|375.42|373.02|375.21|372.81|0
1652791750000|2022-05-17 12:49:10|375.07|372.67|375.21|372.81|375.35|372.95|375.07|372.67|0
1652791760000|2022-05-17 12:49:20|375.35|372.95|375.49|373.09|375.63|373.23|375.35|372.95|0
1652791770000|2022-05-17 12:49:30|375.56|373.16|375.63|373.23|375.77|373.37|375.49|373.09|0
1652791780000|2022-05-17 12:49:40|375.77|373.37|375.63|373.23|375.77|373.37|375.63|373.23|0
1652791790000|2022-05-17 12:49:50|375.49|373.09|375.77|373.37|375.77|373.37|375.49|373.09|0
1652791800000|2022-05-17 12:50:00|375.85|373.45|376.05|373.65|376.2|373.8|375.77|373.37|0
1652791810000|2022-05-17 12:50:10|376.34|373.94|376.2|373.8|376.34|373.94|376.2|373.8|0
1652791820000|2022-05-17 12:50:20|376.05|373.65|375.77|373.37|376.05|373.65|375.77|373.37|0
1652791830000|2022-05-17 12:50:30|375.91|373.51|376.05|373.65|376.05|373.65|375.91|373.51|0
1652791840000|2022-05-17 12:50:40|375.91|373.51|376.34|373.94|376.34|373.94|375.91|373.51|0
1652791850000|2022-05-17 12:50:50|376.2|373.8|375.77|373.37|376.2|373.8|375.77|373.37|0
1652791860000|2022-05-17 12:51:00|376.2|373.8|375.91|373.51|376.2|373.8|375.91|373.51|0
1652791870000|2022-05-17 12:51:10|376.19|373.79|376.05|373.65|376.34|373.94|376.05|373.65|0
1652791880000|2022-05-17 12:51:20|375.99|373.59|376.19|373.79|376.19|373.79|375.99|373.59|0
1652791890000|2022-05-17 12:51:30|376.34|373.94|376.19|373.79|376.34|373.94|376.19|373.79|0
1652791900000|2022-05-17 12:51:40|375.99|373.59|376.19|373.79|376.34|373.94|375.99|373.59|0
1652791910000|2022-05-17 12:51:50|376.05|373.65|376.05|373.65|376.34|373.94|376.05|373.65|0
1652791920000|2022-05-17 12:52:00|376.19|373.79|376.27|373.87|376.34|373.94|376.19|373.79|0
1652791930000|2022-05-17 12:52:10|376.05|373.65|375.91|373.51|376.19|373.79|375.91|373.51|0
1652791940000|2022-05-17 12:52:20|376.05|373.65|376.34|373.94|376.34|373.94|375.91|373.51|0
1652791950000|2022-05-17 12:52:30|376.19|373.79|376.19|373.79|376.19|373.79|376.19|373.79|0
1652791960000|2022-05-17 12:52:40|376.27|373.87|376.13|373.73|376.34|373.94|376.13|373.73|0
1652791970000|2022-05-17 12:52:50|376.05|373.65|376.34|373.94|376.34|373.94|376.05|373.65|0
1652791980000|2022-05-17 12:53:00|376.05|373.65|376.19|373.79|376.19|373.79|375.91|373.51|0
1652791990000|2022-05-17 12:53:10|376.27|373.87|376.05|373.65|376.27|373.87|376.05|373.65|0
1652792000000|2022-05-17 12:53:20|375.91|373.51|376.05|373.65|376.19|373.79|375.91|373.51|0
1652792010000|2022-05-17 12:53:30|375.91|373.51|376.19|373.79|376.33|373.93|375.91|373.51|0
1652792020000|2022-05-17 12:53:40|376.33|373.93|376.05|373.65|376.33|373.93|376.05|373.65|0
1652792030000|2022-05-17 12:53:50|376.33|373.93|377.32|374.92|377.46|375.06|376.33|373.93|0
1652792040000|2022-05-17 12:54:00|377.18|374.78|377.46|375.06|377.46|375.06|377.04|374.64|0
1652792050000|2022-05-17 12:54:10|378.03|375.63|377.46|375.06|378.03|375.63|377.46|375.06|0
1652792060000|2022-05-17 12:54:20|377.6|375.2|377.68|375.28|377.75|375.35|377.6|375.2|0
1652792070000|2022-05-17 12:54:30|377.6|375.2|377.04|374.64|377.6|375.2|377.04|374.64|0
1652792080000|2022-05-17 12:54:40|377.18|374.78|377.25|374.85|377.25|374.85|377.04|374.64|0
1652792090000|2022-05-17 12:54:50|377.18|374.78|376.62|374.22|377.32|374.92|376.62|374.22|0
1652792100000|2022-05-17 12:55:00|376.76|374.36|376.55|374.15|376.9|374.5|376.55|374.15|0
1652792110000|2022-05-17 12:55:10|376.48|374.08|376.9|374.5|376.9|374.5|376.48|374.08|0
1652792120000|2022-05-17 12:55:20|376.83|374.43|376.83|374.43|376.9|374.5|376.76|374.36|0
1652792130000|2022-05-17 12:55:30|377.18|374.78|376.76|374.36|377.18|374.78|376.76|374.36|0
1652792140000|2022-05-17 12:55:40|376.47|374.07|376.33|373.93|376.62|374.22|376.33|373.93|0
1652792150000|2022-05-17 12:55:50|376.62|374.22|376.62|374.22|376.62|374.22|376.62|374.22|0
1652792160000|2022-05-17 12:56:00|376.47|374.07|376.47|374.07|376.62|374.22|376.47|374.07|0
1652792170000|2022-05-17 12:56:10|376.62|374.22|376.62|374.22|376.69|374.29|376.62|374.22|0
1652792180000|2022-05-17 12:56:20|376.69|374.29|376.47|374.07|376.76|374.36|376.47|374.07|0
1652792190000|2022-05-17 12:56:30|376.33|373.93|376.47|374.07|376.47|374.07|376.33|373.93|0
1652792200000|2022-05-17 12:56:40|376.19|373.79|376.19|373.79|376.33|373.93|376.19|373.79|0
1652792210000|2022-05-17 12:56:50|376.55|374.15|376.19|373.79|376.55|374.15|376.19|373.79|0
1652792220000|2022-05-17 12:57:00|375.91|373.51|375.49|373.09|375.91|373.51|375.35|372.95|0
1652792230000|2022-05-17 12:57:10|375.21|372.81|375.07|372.67|375.21|372.81|375.07|372.67|0
1652792240000|2022-05-17 12:57:20|375.21|372.81|374.86|372.46|375.21|372.81|374.86|372.46|0
1652792250000|2022-05-17 12:57:30|374.79|372.39|374.93|372.53|374.93|372.53|374.64|372.24|0
1652792260000|2022-05-17 12:57:40|374.79|372.39|374.36|371.96|374.79|372.39|374.36|371.96|0
1652792270000|2022-05-17 12:57:50|374.22|371.82|374.08|371.68|374.22|371.82|374.08|371.68|0
1652792280000|2022-05-17 12:58:00|373.66|371.26|374.08|371.68|374.08|371.68|373.66|371.26|0
1652792290000|2022-05-17 12:58:10|373.94|371.54|374.08|371.68|374.08|371.68|373.94|371.54|0
1652792300000|2022-05-17 12:58:20|374.22|371.82|374.08|371.68|374.22|371.82|374.08|371.68|0
1652792310000|2022-05-17 12:58:30|373.73|371.33|373.66|371.26|373.73|371.33|373.52|371.12|0
1652792320000|2022-05-17 12:58:40|373.38|370.98|373.1|370.7|373.38|370.98|372.82|370.42|0
1652792330000|2022-05-17 12:58:50|372.96|370.56|373.03|370.63|373.1|370.7|372.96|370.56|0
1652792340000|2022-05-17 12:59:00|373.66|371.26|373.38|370.98|373.66|371.26|373.38|370.98|0
1652792350000|2022-05-17 12:59:10|373.24|370.84|373.24|370.84|373.38|370.98|373.1|370.7|0
1652792360000|2022-05-17 12:59:20|373.31|370.91|373.66|371.26|373.66|371.26|373.31|370.91|0
1652792370000|2022-05-17 12:59:30|373.8|371.4|373.66|371.26|373.8|371.4|373.66|371.26|0
1652792380000|2022-05-17 12:59:40|373.8|371.4|373.52|371.12|373.87|371.47|373.52|371.12|0
1652792390000|2022-05-17 12:59:50|373.8|371.4|374.01|371.61|374.01|371.61|373.8|371.4|0
1652792400000|2022-05-17 13:00:00|373.66|371.26|373.8|371.4|373.8|371.4|373.52|371.12|0
1652792410000|2022-05-17 13:00:10|373.52|371.12|373.1|370.7|373.52|371.12|372.96|370.56|0
1652792420000|2022-05-17 13:00:20|372.96|370.56|373.1|370.7|373.24|370.84|372.96|370.56|0
1652792430000|2022-05-17 13:00:30|373.24|370.84|373.1|370.7|373.24|370.84|373.1|370.7|0
1652792440000|2022-05-17 13:00:40|373.24|370.84|372.82|370.42|373.24|370.84|372.82|370.42|0
1652792450000|2022-05-17 13:00:50|372.96|370.56|372.96|370.56|372.96|370.56|372.82|370.42|0
1652792460000|2022-05-17 13:01:00|372.82|370.42|373.24|370.84|373.24|370.84|372.82|370.42|0
1652792470000|2022-05-17 13:01:10|372.96|370.56|372.96|370.56|372.96|370.56|372.89|370.49|0
1652792480000|2022-05-17 13:01:20|372.82|370.42|372.96|370.56|372.96|370.56|372.82|370.42|0
1652792490000|2022-05-17 13:01:30|372.82|370.42|373.24|370.84|373.24|370.84|372.82|370.42|0
1652792500000|2022-05-17 13:01:40|373.38|370.98|373.8|371.4|373.8|371.4|373.38|370.98|0
1652792510000|2022-05-17 13:01:50|373.66|371.26|373.66|371.26|373.66|371.26|373.52|371.12|0
1652792520000|2022-05-17 13:02:00|373.8|371.4|373.66|371.26|373.8|371.4|373.66|371.26|0
1652792530000|2022-05-17 13:02:10|373.8|371.4|373.8|371.4|373.94|371.54|373.8|371.4|0
1652792550000|2022-05-17 13:02:30|373.87|371.47|374.36|371.96|374.36|371.96|373.87|371.47|0
1652792560000|2022-05-17 13:02:40|374.08|371.68|374.08|371.68|374.22|371.82|374.08|371.68|0
1652792570000|2022-05-17 13:02:50|374.22|371.82|374.08|371.68|374.22|371.82|374.08|371.68|0
1652792580000|2022-05-17 13:03:00|374.22|371.82|373.87|371.47|374.22|371.82|373.87|371.47|0
1652792590000|2022-05-17 13:03:10|373.94|371.54|373.73|371.33|373.94|371.54|373.73|371.33|0
1652792600000|2022-05-17 13:03:20|373.66|371.26|372.96|370.56|373.66|371.26|372.96|370.56|0
1652792610000|2022-05-17 13:03:30|373.1|370.7|373.1|370.7|373.1|370.7|372.96|370.56|0
1652792620000|2022-05-17 13:03:40|373.24|370.84|372.96|370.56|373.24|370.84|372.96|370.56|0
1652792630000|2022-05-17 13:03:50|373.03|370.63|372.96|370.56|373.1|370.7|372.96|370.56|0
1652792640000|2022-05-17 13:04:00|373.03|370.63|372.96|370.56|373.03|370.63|372.96|370.56|0
1652792650000|2022-05-17 13:04:10|373.1|370.7|373.1|370.7|373.24|370.84|372.96|370.56|0
1652792660000|2022-05-17 13:04:20|373.24|370.84|373.52|371.12|373.52|371.12|373.24|370.84|0
1652792670000|2022-05-17 13:04:30|372.68|370.28|372.4|370|372.68|370.28|372.4|370|0
1652792680000|2022-05-17 13:04:40|371.98|369.58|371.84|369.44|372.12|369.72|371.84|369.44|0
1652792690000|2022-05-17 13:04:50|371.56|369.16|371.42|369.02|371.56|369.16|371.42|369.02|0
1652792700000|2022-05-17 13:05:00|371.56|369.16|371.56|369.16|371.56|369.16|371.42|369.02|0
1652792710000|2022-05-17 13:05:10|371.42|369.02|371.98|369.58|371.98|369.58|371.42|369.02|0
1652792720000|2022-05-17 13:05:20|372.12|369.72|372.05|369.65|372.12|369.72|372.05|369.65|0
1652792730000|2022-05-17 13:05:30|371.84|369.44|371.7|369.3|371.84|369.44|371.56|369.16|0
1652792740000|2022-05-17 13:05:40|371.84|369.44|371.7|369.3|371.84|369.44|371.7|369.3|0
1652792750000|2022-05-17 13:05:50|371.84|369.44|371.42|369.02|371.84|369.44|371.42|369.02|0
1652792760000|2022-05-17 13:06:00|371.56|369.16|371.56|369.16|371.56|369.16|371.56|369.16|0
1652792770000|2022-05-17 13:06:10|371.63|369.23|372.12|369.72|372.12|369.72|371.63|369.23|0
1652792780000|2022-05-17 13:06:20|372.26|369.86|372.68|370.28|372.68|370.28|372.26|369.86|0
1652792790000|2022-05-17 13:06:30|372.61|370.21|372.54|370.14|372.61|370.21|372.54|370.14|0
1652792800000|2022-05-17 13:06:40|372.4|370|372.54|370.14|372.54|370.14|372.4|370|0
1652792810000|2022-05-17 13:06:50|372.4|370|372.4|370|372.4|370|372.4|370|0
1652792820000|2022-05-17 13:07:00|372.68|370.28|373.1|370.7|373.1|370.7|372.68|370.28|0
1652792830000|2022-05-17 13:07:10|373.24|370.84|373.38|370.98|373.38|370.98|373.24|370.84|0
1652792840000|2022-05-17 13:07:20|373.24|370.84|373.1|370.7|373.38|370.98|373.1|370.7|0
1652792850000|2022-05-17 13:07:30|372.96|370.56|373.24|370.84|373.24|370.84|372.96|370.56|0
1652792860000|2022-05-17 13:07:40|373.31|370.91|373.38|370.98|373.38|370.98|373.31|370.91|0
1652792870000|2022-05-17 13:07:50|373.31|370.91|373.38|370.98|373.38|370.98|373.24|370.84|0
1652792880000|2022-05-17 13:08:00|373.52|371.12|373.38|370.98|373.52|371.12|373.38|370.98|0
1652792890000|2022-05-17 13:08:10|373.45|371.05|373.52|371.12|373.52|371.12|373.45|371.05|0
1652792900000|2022-05-17 13:08:20|373.38|370.98|373.52|371.12|373.52|371.12|373.38|370.98|0
1652792910000|2022-05-17 13:08:30|373.1|370.7|373.24|370.84|373.24|370.84|373.1|370.7|0
1652792920000|2022-05-17 13:08:40|373.52|371.12|373.52|371.12|373.52|371.12|373.38|370.98|0
1652792930000|2022-05-17 13:08:50|373.38|370.98|373.38|370.98|373.66|371.26|373.38|370.98|0
1652792940000|2022-05-17 13:09:00|373.66|371.26|373.94|371.54|373.94|371.54|373.59|371.19|0
1652792950000|2022-05-17 13:09:10|373.66|371.26|372.82|370.42|373.8|371.4|372.82|370.42|0
1652792960000|2022-05-17 13:09:20|373.1|370.7|372.68|370.28|373.1|370.7|372.68|370.28|0
1652792970000|2022-05-17 13:09:30|372.82|370.42|372.61|370.21|372.82|370.42|372.61|370.21|0
1652792980000|2022-05-17 13:09:40|372.68|370.28|372.68|370.28|372.68|370.28|372.61|370.21|0
1652792990000|2022-05-17 13:09:50|372.54|370.14|372.4|370|372.54|370.14|372.4|370|0
1652793000000|2022-05-17 13:10:00|372.54|370.14|372.68|370.28|372.68|370.28|372.54|370.14|0
1652793010000|2022-05-17 13:10:10|372.54|370.14|372.54|370.14|372.68|370.28|372.54|370.14|0
1652793020000|2022-05-17 13:10:20|372.47|370.07|371.84|369.44|372.47|370.07|371.84|369.44|0
1652793030000|2022-05-17 13:10:30|371.7|369.3|371.98|369.58|372.12|369.72|371.7|369.3|0
1652793040000|2022-05-17 13:10:40|372.12|369.72|372.12|369.72|372.12|369.72|372.12|369.72|0
1652793050000|2022-05-17 13:10:50|371.98|369.58|371.98|369.58|371.98|369.58|371.98|369.58|0
1652793060000|2022-05-17 13:11:00|372.26|369.86|372.12|369.72|372.26|369.86|372.12|369.72|0
1652793070000|2022-05-17 13:11:10|371.98|369.58|371.98|369.58|371.98|369.58|371.98|369.58|0
1652793080000|2022-05-17 13:11:20|371.91|369.51|371.84|369.44|371.91|369.51|371.84|369.44|0
1652793090000|2022-05-17 13:11:30|371.7|369.3|371.84|369.44|371.98|369.58|371.7|369.3|0
1652793100000|2022-05-17 13:11:40|371.7|369.3|371.84|369.44|371.84|369.44|371.56|369.16|0
1652793110000|2022-05-17 13:11:50|371.7|369.3|371.84|369.44|371.98|369.58|371.7|369.3|0
1652793120000|2022-05-17 13:12:00|372.12|369.72|372.26|369.86|372.4|370|372.12|369.72|0
1652793130000|2022-05-17 13:12:10|372.19|369.79|372.39|369.99|372.39|369.99|372.19|369.79|0
1652793140000|2022-05-17 13:12:20|372.47|370.07|372.89|370.49|372.89|370.49|372.47|370.07|0
1652793150000|2022-05-17 13:12:30|372.75|370.35|372.67|370.27|372.75|370.35|372.67|370.27|0
1652793160000|2022-05-17 13:12:40|372.53|370.13|372.53|370.13|372.53|370.13|372.53|370.13|0
1652793170000|2022-05-17 13:12:50|372.39|369.99|372.81|370.41|372.81|370.41|372.39|369.99|0
1652793180000|2022-05-17 13:13:00|372.95|370.55|372.81|370.41|372.95|370.55|372.81|370.41|0
1652793190000|2022-05-17 13:13:10|372.89|370.49|372.81|370.41|372.89|370.49|372.81|370.41|0
1652793200000|2022-05-17 13:13:20|373.09|370.69|373.09|370.69|373.23|370.83|373.09|370.69|0
1652793240000|2022-05-17 13:14:00|373.17|370.77|373.09|370.69|373.17|370.77|373.09|370.69|0
1652793250000|2022-05-17 13:14:10|372.95|370.55|372.95|370.55|372.95|370.55|372.95|370.55|0
1652793260000|2022-05-17 13:14:20|373.09|370.69|373.03|370.63|373.17|370.77|373.03|370.63|0
1652793270000|2022-05-17 13:14:30|372.95|370.55|372.95|370.55|372.95|370.55|372.95|370.55|0
1652793290000|2022-05-17 13:14:50|372.81|370.41|372.81|370.41|372.81|370.41|372.81|370.41|0
1652793300000|2022-05-17 13:15:00|372.75|370.35|372.75|370.35|372.81|370.41|372.75|370.35|0
1652793310000|2022-05-17 13:15:10|372.81|370.41|372.81|370.41|372.81|370.41|372.81|370.41|0
1652793320000|2022-05-17 13:15:20|372.95|370.55|372.95|370.55|372.95|370.55|372.95|370.55|0
1652793330000|2022-05-17 13:15:30|372.67|370.27|371.97|369.57|372.67|370.27|371.97|369.57|0
1652793340000|2022-05-17 13:15:40|372.25|369.85|371.97|369.57|372.25|369.85|371.97|369.57|0
1652793350000|2022-05-17 13:15:50|371.83|369.43|371.28|368.88|371.83|369.43|371.28|368.88|0
1652793360000|2022-05-17 13:16:00|371|368.6|371.28|368.88|371.28|368.88|370.93|368.53|0
1652793370000|2022-05-17 13:16:10|371.49|369.09|371.55|369.15|371.55|369.15|371.41|369.01|0
1652793380000|2022-05-17 13:16:20|371.97|369.57|372.39|369.99|372.39|369.99|371.97|369.57|0
1652793390000|2022-05-17 13:16:30|372.25|369.85|372.19|369.79|372.25|369.85|372.11|369.71|0
1652793400000|2022-05-17 13:16:40|372.11|369.71|372.19|369.79|372.39|369.99|372.11|369.71|0
1652793410000|2022-05-17 13:16:50|372.25|369.85|372.53|370.13|372.53|370.13|372.25|369.85|0
1652793420000|2022-05-17 13:17:00|372.67|370.27|372.95|370.55|372.95|370.55|372.67|370.27|0
1652793430000|2022-05-17 13:17:10|372.81|370.41|373.09|370.69|373.09|370.69|372.81|370.41|0
1652793440000|2022-05-17 13:17:20|373.23|370.83|373.79|371.39|373.79|371.39|373.23|370.83|0
1652793450000|2022-05-17 13:17:30|373.65|371.25|373.59|371.19|373.79|371.39|373.59|371.19|0
1652793460000|2022-05-17 13:17:40|373.65|371.25|373.59|371.19|373.65|371.25|373.59|371.19|0
1652793470000|2022-05-17 13:17:50|373.51|371.11|373.65|371.25|373.65|371.25|373.37|370.97|0
1652793480000|2022-05-17 13:18:00|373.93|371.53|374.07|371.67|374.07|371.67|373.93|371.53|0
1652793490000|2022-05-17 13:18:10|373.79|371.39|373.79|371.39|373.79|371.39|373.65|371.25|0
1652793500000|2022-05-17 13:18:20|373.65|371.25|373.37|370.97|373.65|371.25|373.37|370.97|0
1652793510000|2022-05-17 13:18:30|373.23|370.83|373.37|370.97|373.37|370.97|373.23|370.83|0
1652793520000|2022-05-17 13:18:40|373.23|370.83|373.23|370.83|373.37|370.97|373.23|370.83|0
1652793530000|2022-05-17 13:18:50|373.37|370.97|373.51|371.11|373.51|371.11|373.37|370.97|0
1652793540000|2022-05-17 13:19:00|373.45|371.05|372.95|370.55|373.45|371.05|372.95|370.55|0
1652793550000|2022-05-17 13:19:10|372.81|370.41|373.23|370.83|373.23|370.83|372.81|370.41|0
1652793560000|2022-05-17 13:19:20|373.09|370.69|373.02|370.62|373.09|370.69|373.02|370.62|0
1652793570000|2022-05-17 13:19:30|372.95|370.55|373.02|370.62|373.02|370.62|372.95|370.55|0
1652793580000|2022-05-17 13:19:40|373.23|370.83|372.95|370.55|373.37|370.97|372.95|370.55|0
1652793590000|2022-05-17 13:19:50|373.09|370.69|373.09|370.69|373.09|370.69|373.02|370.62|0
1652793600000|2022-05-17 13:20:00|372.95|370.55|373.23|370.83|373.23|370.83|372.81|370.41|0
1652793610000|2022-05-17 13:20:10|373.37|370.97|373.09|370.69|373.37|370.97|373.09|370.69|0
1652793620000|2022-05-17 13:20:20|373.23|370.83|373.23|370.83|373.23|370.83|373.23|370.83|0
1652793630000|2022-05-17 13:20:30|373.3|370.9|373.37|370.97|373.37|370.97|373.23|370.83|0
1652793640000|2022-05-17 13:20:40|373.3|370.9|373.51|371.11|373.51|371.11|373.3|370.9|0
1652793650000|2022-05-17 13:20:50|373.65|371.25|373.72|371.32|373.72|371.32|373.65|371.25|0
1652793660000|2022-05-17 13:21:00|373.65|371.25|373.44|371.04|373.65|371.25|373.37|370.97|0
1652793670000|2022-05-17 13:21:10|373.37|370.97|373.37|370.97|373.37|370.97|373.23|370.83|0
1652793690000|2022-05-17 13:21:30|373.3|370.9|373.3|370.9|373.3|370.9|373.3|370.9|0
1652793700000|2022-05-17 13:21:40|373.37|370.97|373.51|371.11|373.51|371.11|373.3|370.9|0
1652793710000|2022-05-17 13:21:50|373.37|370.97|373.44|371.04|373.44|371.04|373.37|370.97|0
1652793720000|2022-05-17 13:22:00|373.23|370.83|372.95|370.55|373.23|370.83|372.88|370.48|0
1652793730000|2022-05-17 13:22:10|372.81|370.41|372.88|370.48|372.95|370.55|372.81|370.41|0
1652793740000|2022-05-17 13:22:20|372.74|370.34|373.65|371.25|373.65|371.25|372.74|370.34|0
1652793750000|2022-05-17 13:22:30|373.51|371.11|373.37|370.97|373.51|371.11|373.37|370.97|0
1652793760000|2022-05-17 13:22:40|373.23|370.83|373.51|371.11|373.51|371.11|373.23|370.83|0
1652793770000|2022-05-17 13:22:50|373.79|371.39|373.79|371.39|373.79|371.39|373.65|371.25|0
1652793780000|2022-05-17 13:23:00|373.72|371.32|373.72|371.32|373.72|371.32|373.72|371.32|0
1652793790000|2022-05-17 13:23:10|373.79|371.39|373.79|371.39|373.79|371.39|373.65|371.25|0
1652793800000|2022-05-17 13:23:20|373.72|371.32|373.37|370.97|373.72|371.32|373.23|370.83|0
1652793810000|2022-05-17 13:23:30|373.23|370.83|373.37|370.97|373.37|370.97|373.23|370.83|0
1652793820000|2022-05-17 13:23:40|373.23|370.83|373.09|370.69|373.23|370.83|373.09|370.69|0
1652793830000|2022-05-17 13:23:50|373.02|370.62|372.95|370.55|373.02|370.62|372.95|370.55|0
1652793840000|2022-05-17 13:24:00|372.81|370.41|372.53|370.13|372.81|370.41|372.53|370.13|0
1652793850000|2022-05-17 13:24:10|372.67|370.27|372.95|370.55|372.95|370.55|372.67|370.27|0
1652793860000|2022-05-17 13:24:20|373.09|370.69|372.88|370.48|373.09|370.69|372.81|370.41|0
1652793870000|2022-05-17 13:24:30|372.95|370.55|372.88|370.48|372.95|370.55|372.81|370.41|0
1652793880000|2022-05-17 13:24:40|372.95|370.55|372.95|370.55|372.95|370.55|372.95|370.55|0
1652793890000|2022-05-17 13:24:50|372.81|370.41|373.16|370.76|373.16|370.76|372.81|370.41|0
1652793900000|2022-05-17 13:25:00|372.95|370.55|372.81|370.41|372.95|370.55|372.67|370.27|0
1652793910000|2022-05-17 13:25:10|372.67|370.27|372.67|370.27|372.67|370.27|372.6|370.2|0
1652793920000|2022-05-17 13:25:20|372.53|370.13|372.46|370.06|372.6|370.2|372.46|370.06|0
1652793930000|2022-05-17 13:25:30|372.32|369.92|372.67|370.27|372.67|370.27|372.25|369.85|0
1652793940000|2022-05-17 13:25:40|372.74|370.34|372.67|370.27|372.74|370.34|372.67|370.27|0
1652793950000|2022-05-17 13:25:50|372.53|370.13|372.67|370.27|372.67|370.27|372.53|370.13|0
1652793960000|2022-05-17 13:26:00|372.53|370.13|372.11|369.71|372.53|370.13|372.11|369.71|0
1652793970000|2022-05-17 13:26:10|372.25|369.85|372.11|369.71|372.25|369.85|372.11|369.71|0
1652793980000|2022-05-17 13:26:20|372.32|369.92|372.39|369.99|372.6|370.2|372.32|369.92|0
1652793990000|2022-05-17 13:26:30|372.25|369.85|372.11|369.71|372.25|369.85|372.11|369.71|0
1652794000000|2022-05-17 13:26:40|371.97|369.57|371.97|369.57|372.11|369.71|371.97|369.57|0
1652794010000|2022-05-17 13:26:50|372.11|369.71|372.11|369.71|372.11|369.71|371.97|369.57|0
1652794020000|2022-05-17 13:27:00|372.39|369.99|372.39|369.99|372.39|369.99|372.39|369.99|0
1652794030000|2022-05-17 13:27:10|372.53|370.13|372.81|370.41|372.81|370.41|372.39|369.99|0
1652794040000|2022-05-17 13:27:20|373.09|370.69|373.37|370.97|373.37|370.97|373.09|370.69|0
1652794050000|2022-05-17 13:27:30|373.23|370.83|372.81|370.41|373.23|370.83|372.81|370.41|0
1652794060000|2022-05-17 13:27:40|372.95|370.55|372.81|370.41|372.95|370.55|372.53|370.13|0
1652794070000|2022-05-17 13:27:50|372.95|370.55|372.53|370.13|372.95|370.55|372.39|369.99|0
1652794080000|2022-05-17 13:28:00|372.25|369.85|372.39|369.99|372.39|369.99|372.11|369.71|0
1652794090000|2022-05-17 13:28:10|372.67|370.27|372.39|369.99|373.09|370.69|372.39|369.99|0
1652794100000|2022-05-17 13:28:20|372.53|370.13|372.74|370.34|372.81|370.41|372.53|370.13|0
1652794110000|2022-05-17 13:28:30|372.81|370.41|372.6|370.2|372.81|370.41|372.6|370.2|0
1652794120000|2022-05-17 13:28:40|372.67|370.27|372.53|370.13|372.67|370.27|372.53|370.13|0
1652794130000|2022-05-17 13:28:50|372.6|370.2|372.81|370.41|372.81|370.41|372.6|370.2|0
1652794140000|2022-05-17 13:29:00|372.95|370.55|372.88|370.48|372.95|370.55|372.88|370.48|0
1652794150000|2022-05-17 13:29:10|372.81|370.41|373.09|370.69|373.09|370.69|372.81|370.41|0
1652794160000|2022-05-17 13:29:20|373.16|370.76|373.09|370.69|373.23|370.83|373.09|370.69|0
1652794170000|2022-05-17 13:29:30|372.81|370.41|372.53|370.13|372.81|370.41|372.53|370.13|0
1652794180000|2022-05-17 13:29:40|372.67|370.27|372.04|369.64|372.67|370.27|372.04|369.64|0
1652794190000|2022-05-17 13:29:50|372.11|369.71|372.11|369.71|372.53|370.13|372.11|369.71|0
1652794200000|2022-05-17 13:30:00|372.25|369.85|372.53|370.13|372.53|370.13|372.11|369.71|0
1652794210000|2022-05-17 13:30:10|372.11|369.71|371.97|369.57|372.53|370.13|371.97|369.57|0
1652794220000|2022-05-17 13:30:20|372.25|369.85|372.67|370.27|372.67|370.27|372.25|369.85|0
1652794230000|2022-05-17 13:30:30|372.95|370.55|373.51|371.11|373.51|371.11|372.95|370.55|0
1652794240000|2022-05-17 13:30:40|373.37|370.97|373.93|371.53|373.93|371.53|373.37|370.97|0
1652794250000|2022-05-17 13:30:50|373.79|371.39|373.93|371.53|373.93|371.53|373.79|371.39|0
1652794260000|2022-05-17 13:31:00|373.51|371.11|374.77|372.37|374.77|372.37|373.23|370.83|0
1652794270000|2022-05-17 13:31:10|374.63|372.23|375.9|373.5|375.9|373.5|374.63|372.23|0
1652794280000|2022-05-17 13:31:20|376.04|373.64|375.75|373.35|376.46|374.06|375.75|373.35|0
1652794290000|2022-05-17 13:31:30|375.47|373.07|376.6|374.2|376.6|374.2|375.47|373.07|0
1652794300000|2022-05-17 13:31:40|375.61|373.21|376.6|374.2|376.6|374.2|375.61|373.21|0
1652794310000|2022-05-17 13:31:50|376.46|374.06|377.31|374.91|377.31|374.91|376.46|374.06|0
1652794320000|2022-05-17 13:32:00|376.46|374.06|376.88|374.48|376.88|374.48|376.04|373.64|0
1652794330000|2022-05-17 13:32:10|377.02|374.62|377.59|375.19|377.59|375.19|377.02|374.62|0
1652794340000|2022-05-17 13:32:20|377.73|375.33|376.6|374.2|377.73|375.33|376.6|374.2|0
1652794350000|2022-05-17 13:32:30|377.3|374.9|377.02|374.62|377.59|375.19|377.02|374.62|0
1652794360000|2022-05-17 13:32:40|377.3|374.9|377.3|374.9|377.73|375.33|377.3|374.9|0
1652794370000|2022-05-17 13:32:50|377.59|375.19|377.38|374.98|377.59|375.19|377.38|374.98|0
1652794380000|2022-05-17 13:33:00|376.88|374.48|374.63|372.23|376.88|374.48|374.63|372.23|0
1652794390000|2022-05-17 13:33:10|374.91|372.51|375.05|372.65|375.05|372.65|374.77|372.37|0
1652794400000|2022-05-17 13:33:20|374.91|372.51|375.05|372.65|375.05|372.65|374.91|372.51|0
1652794410000|2022-05-17 13:33:30|374.91|372.51|375.05|372.65|375.05|372.65|374.77|372.37|0
1652794420000|2022-05-17 13:33:40|374.91|372.51|374.77|372.37|375.19|372.79|374.77|372.37|0
1652794440000|2022-05-17 13:34:00|375.05|372.65|375.97|373.57|375.97|373.57|374.91|372.51|0
1652794450000|2022-05-17 13:34:10|376.18|373.78|374.91|372.51|376.18|373.78|374.91|372.51|0
1652794460000|2022-05-17 13:34:20|374.77|372.37|375.19|372.79|375.19|372.79|374.77|372.37|0
1652794470000|2022-05-17 13:34:30|374.84|372.44|374.77|372.37|375.05|372.65|374.77|372.37|0
1652794480000|2022-05-17 13:34:40|375.05|372.65|375.19|372.79|375.19|372.79|374.77|372.37|0
1652794490000|2022-05-17 13:34:50|374.77|372.37|374.77|372.37|374.91|372.51|374.77|372.37|0
1652794500000|2022-05-17 13:35:00|374.91|372.51|374.91|372.51|375.05|372.65|374.91|372.51|0
1652794510000|2022-05-17 13:35:10|375.05|372.65|375.61|373.21|375.61|373.21|375.05|372.65|0
1652794520000|2022-05-17 13:35:20|375.47|373.07|377.3|374.9|377.3|374.9|375.47|373.07|0
1652794530000|2022-05-17 13:35:30|377.16|374.76|376.74|374.34|377.16|374.76|376.74|374.34|0
1652794540000|2022-05-17 13:35:40|376.03|373.63|375.19|372.79|376.03|373.63|375.19|372.79|0
1652794550000|2022-05-17 13:35:50|376.74|374.34|378.51|376.11|378.51|376.11|376.74|374.34|0
1652794560000|2022-05-17 13:36:00|378.86|376.46|379.42|377.02|379.42|377.02|378.72|376.32|0
1652794570000|2022-05-17 13:36:10|379.71|377.31|378.43|376.03|379.71|377.31|378.43|376.03|0
1652794580000|2022-05-17 13:36:20|379|376.6|379.07|376.67|379.07|376.67|378.58|376.18|0
1652794590000|2022-05-17 13:36:30|378.79|376.39|378.57|376.17|379|376.6|378.43|376.03|0
1652794600000|2022-05-17 13:36:40|377.73|375.33|376.74|374.34|377.73|375.33|376.74|374.34|0
1652794610000|2022-05-17 13:36:50|376.46|374.06|376.32|373.92|376.53|374.13|376.17|373.77|0
1652794620000|2022-05-17 13:37:00|377.3|374.9|376.32|373.92|377.3|374.9|376.32|373.92|0
1652794630000|2022-05-17 13:37:10|376.03|373.63|376.46|374.06|376.46|374.06|375.61|373.21|0
1652794640000|2022-05-17 13:37:20|376.6|374.2|377.59|375.19|377.59|375.19|376.6|374.2|0
1652794650000|2022-05-17 13:37:30|378.15|375.75|378.15|375.75|378.15|375.75|378.01|375.61|0
1652794660000|2022-05-17 13:37:40|378.57|376.17|378.08|375.68|378.57|376.17|378.08|375.68|0
1652794670000|2022-05-17 13:37:50|377.87|375.47|377.58|375.18|377.87|375.47|377.58|375.18|0
1652794680000|2022-05-17 13:38:00|377.16|374.76|378.57|376.17|378.57|376.17|377.16|374.76|0
1652794690000|2022-05-17 13:38:10|378.72|376.32|378.36|375.96|378.72|376.32|378.36|375.96|0
1652794700000|2022-05-17 13:38:20|378.29|375.89|377.87|375.47|378.29|375.89|377.87|375.47|0
1652794710000|2022-05-17 13:38:30|378.01|375.61|378.29|375.89|378.29|375.89|377.58|375.18|0
1652794720000|2022-05-17 13:38:40|379|376.6|378.29|375.89|379|376.6|378.01|375.61|0
1652794730000|2022-05-17 13:38:50|378.01|375.61|377.44|375.04|378.01|375.61|377.44|375.04|0
1652794740000|2022-05-17 13:39:00|377.3|374.9|376.39|373.99|377.3|374.9|376.03|373.63|0
1652794750000|2022-05-17 13:39:10|376.46|374.06|376.88|374.48|376.88|374.48|376.46|374.06|0
1652794760000|2022-05-17 13:39:20|376.46|374.06|377.02|374.62|377.02|374.62|376.46|374.06|0
1652794770000|2022-05-17 13:39:30|377.3|374.9|377.44|375.04|377.44|375.04|377.23|374.83|0
1652794780000|2022-05-17 13:39:40|377.38|374.98|378.57|376.17|378.57|376.17|377.38|374.98|0
1652794790000|2022-05-17 13:39:50|378.86|376.46|378.15|375.75|378.86|376.46|378.15|375.75|0
1652794800000|2022-05-17 13:40:00|376.67|374.27|376.74|374.34|376.74|374.34|376.17|373.77|0
1652794810000|2022-05-17 13:40:10|376.6|374.2|376.46|374.06|376.88|374.48|376.46|374.06|0
1652794820000|2022-05-17 13:40:20|375.89|373.49|376.31|373.91|376.31|373.91|375.75|373.35|0
1652794830000|2022-05-17 13:40:30|376.6|374.2|377.02|374.62|377.3|374.9|376.6|374.2|0
1652794840000|2022-05-17 13:40:40|376.88|374.48|376.11|373.71|376.88|374.48|376.11|373.71|0
1652794850000|2022-05-17 13:40:50|376.31|373.91|377.16|374.76|377.16|374.76|376.31|373.91|0
1652794860000|2022-05-17 13:41:00|376.74|374.34|376.45|374.05|376.74|374.34|376.17|373.77|0
1652794870000|2022-05-17 13:41:10|377.02|374.62|377.66|375.26|377.66|375.26|377.02|374.62|0
1652794880000|2022-05-17 13:41:20|377.87|375.47|379|376.6|379|376.6|377.87|375.47|0
1652794890000|2022-05-17 13:41:30|379.14|376.74|377.72|375.32|379.14|376.74|377.72|375.32|0
1652794900000|2022-05-17 13:41:40|377.37|374.97|377.37|374.97|377.37|374.97|376.6|374.2|0
1652794910000|2022-05-17 13:41:50|377.44|375.04|378.01|375.61|378.01|375.61|377.44|375.04|0
1652794920000|2022-05-17 13:42:00|377.72|375.32|377.72|375.32|377.72|375.32|377.09|374.69|0
1652794930000|2022-05-17 13:42:10|378.01|375.61|376.74|374.34|378.01|375.61|376.74|374.34|0
1652794940000|2022-05-17 13:42:20|376.31|373.91|376.03|373.63|376.31|373.91|376.03|373.63|0
1652794950000|2022-05-17 13:42:30|376.31|373.91|376.31|373.91|377.02|374.62|376.31|373.91|0
1652794960000|2022-05-17 13:42:40|376.74|374.34|376.88|374.48|376.88|374.48|376.59|374.19|0
1652794970000|2022-05-17 13:42:50|377.02|374.62|376.45|374.05|377.02|374.62|376.45|374.05|0
1652794980000|2022-05-17 13:43:00|376.39|373.99|376.45|374.05|376.59|374.19|376.17|373.77|0
1652794990000|2022-05-17 13:43:10|376.74|374.34|376.31|373.91|377.02|374.62|376.31|373.91|0
1652795000000|2022-05-17 13:43:20|376.45|374.05|374.48|372.08|376.45|374.05|374.48|372.08|0
1652795010000|2022-05-17 13:43:30|374.34|371.94|374.62|372.22|374.62|372.22|374.34|371.94|0
1652795020000|2022-05-17 13:43:40|374.91|372.51|374.7|372.3|374.91|372.51|374.7|372.3|0
1652795030000|2022-05-17 13:43:50|375.33|372.93|374.34|371.94|375.33|372.93|374.34|371.94|0
1652795040000|2022-05-17 13:44:00|374.7|372.3|374.48|372.08|374.7|372.3|374.48|372.08|0
1652795050000|2022-05-17 13:44:10|374.62|372.22|374.76|372.36|375.05|372.65|374.62|372.22|0
1652795060000|2022-05-17 13:44:20|375.47|373.07|375.82|373.42|375.82|373.42|375.47|373.07|0
1652795070000|2022-05-17 13:44:30|376.03|373.63|378.01|375.61|378.01|375.61|375.47|373.07|0
1652795080000|2022-05-17 13:44:40|378.43|376.03|377.58|375.18|378.43|376.03|377.3|374.9|0
1652795090000|2022-05-17 13:44:50|377.16|374.76|377.02|374.62|377.16|374.76|376.88|374.48|0
1652795100000|2022-05-17 13:45:00|376.45|374.05|375.33|372.93|376.45|374.05|375.12|372.72|0
1652795110000|2022-05-17 13:45:10|375.75|373.35|376.95|374.55|376.95|374.55|375.61|373.21|0
1652795120000|2022-05-17 13:45:20|376.45|374.05|377.3|374.9|377.3|374.9|376.45|374.05|0
1652795130000|2022-05-17 13:45:30|377.44|375.04|377.16|374.76|377.58|375.18|377.16|374.76|0
1652795140000|2022-05-17 13:45:40|377.23|374.83|377.86|375.46|377.86|375.46|377.23|374.83|0
1652795150000|2022-05-17 13:45:50|377.72|375.32|376.88|374.48|377.72|375.32|376.88|374.48|0
1652795160000|2022-05-17 13:46:00|376.45|374.05|377.58|375.18|377.58|375.18|376.45|374.05|0
1652795170000|2022-05-17 13:46:10|377.3|374.9|377.37|374.97|377.72|375.32|377.3|374.9|0
1652795180000|2022-05-17 13:46:20|377.16|374.76|377.3|374.9|377.44|375.04|377.16|374.76|0
1652795190000|2022-05-17 13:46:30|377.72|375.32|378.29|375.89|378.43|376.03|377.72|375.32|0
1652795200000|2022-05-17 13:46:40|377.86|375.46|377.72|375.32|378|375.6|377.72|375.32|0
1652795210000|2022-05-17 13:46:50|377.94|375.54|377.72|375.32|377.94|375.54|377.44|375.04|0
1652795220000|2022-05-17 13:47:00|377.44|375.04|376.73|374.33|377.44|375.04|376.73|374.33|0
1652795230000|2022-05-17 13:47:10|376.59|374.19|376.87|374.47|377.02|374.62|376.45|374.05|0
1652795240000|2022-05-17 13:47:20|377.44|375.04|378|375.6|378|375.6|377.44|375.04|0
1652795250000|2022-05-17 13:47:30|377.44|375.04|378.57|376.17|378.57|376.17|377.44|375.04|0
1652795260000|2022-05-17 13:47:40|378.43|376.03|379.84|377.44|379.84|377.44|378.43|376.03|0
1652795270000|2022-05-17 13:47:50|380.27|377.87|380.55|378.15|380.55|378.15|379.84|377.44|0
1652795280000|2022-05-17 13:48:00|381.12|378.72|380.41|378.01|381.12|378.72|380.41|378.01|0
1652795290000|2022-05-17 13:48:10|380.98|378.58|380.27|377.87|380.98|378.58|380.27|377.87|0
1652795300000|2022-05-17 13:48:20|380.13|377.73|379.7|377.3|380.13|377.73|379.7|377.3|0
1652795310000|2022-05-17 13:48:30|379.35|376.95|378.99|376.59|379.56|377.16|378.99|376.59|0
1652795320000|2022-05-17 13:48:40|378.57|376.17|379.14|376.74|379.14|376.74|378.57|376.17|0
1652795330000|2022-05-17 13:48:50|379.28|376.88|378.99|376.59|379.35|376.95|378.99|376.59|0
1652795340000|2022-05-17 13:49:00|378.71|376.31|378.99|376.59|378.99|376.59|378.29|375.89|0
1652795350000|2022-05-17 13:49:10|379.56|377.16|378.99|376.59|379.56|377.16|378.99|376.59|0
1652795360000|2022-05-17 13:49:20|379.14|376.74|379.7|377.3|379.7|377.3|378.85|376.45|0
1652795370000|2022-05-17 13:49:30|379.84|377.44|379.92|377.52|379.92|377.52|379.84|377.44|0
1652795380000|2022-05-17 13:49:40|380.27|377.87|380.27|377.87|380.7|378.3|380.27|377.87|0
1652795390000|2022-05-17 13:49:50|380.41|378.01|381.69|379.29|381.69|379.29|380.41|378.01|0
1652795400000|2022-05-17 13:50:00|381.55|379.15|381.12|378.72|381.55|379.15|381.12|378.72|0
1652795410000|2022-05-17 13:50:10|380.7|378.3|380.13|377.73|380.7|378.3|380.13|377.73|0
1652795420000|2022-05-17 13:50:20|379.28|376.88|379.14|376.74|379.56|377.16|379.14|376.74|0
1652795430000|2022-05-17 13:50:30|379.42|377.02|380.27|377.87|380.27|377.87|379.42|377.02|0
1652795440000|2022-05-17 13:50:40|380.13|377.73|379.42|377.02|380.13|377.73|379.42|377.02|0
1652795450000|2022-05-17 13:50:50|379.78|377.38|379.99|377.59|379.99|377.59|379.56|377.16|0
1652795460000|2022-05-17 13:51:00|380.13|377.73|379.7|377.3|380.41|378.01|379.56|377.16|0
1652795470000|2022-05-17 13:51:10|379.28|376.88|379.28|376.88|379.56|377.16|379.28|376.88|0
1652795480000|2022-05-17 13:51:20|379.13|376.73|378.85|376.45|379.13|376.73|378.71|376.31|0
1652795490000|2022-05-17 13:51:30|378.99|376.59|378|375.6|378.99|376.59|378|375.6|0
1652795500000|2022-05-17 13:51:40|378.14|375.74|378.71|376.31|378.71|376.31|378.14|375.74|0
1652795510000|2022-05-17 13:51:50|378.29|375.89|378.71|376.31|378.71|376.31|378.29|375.89|0
1652795520000|2022-05-17 13:52:00|378.99|376.59|380.27|377.87|380.27|377.87|378.99|376.59|0
1652795530000|2022-05-17 13:52:10|380.98|378.58|381.26|378.86|381.4|379|380.98|378.58|0
1652795540000|2022-05-17 13:52:20|381.69|379.29|381.12|378.72|381.69|379.29|381.12|378.72|0
1652795550000|2022-05-17 13:52:30|381.26|378.86|380.98|378.58|381.4|379|380.98|378.58|0
1652795560000|2022-05-17 13:52:40|380.55|378.15|380.69|378.29|380.84|378.44|380.27|377.87|0
1652795570000|2022-05-17 13:52:50|380.41|378.01|380.55|378.15|380.55|378.15|380.13|377.73|0
1652795580000|2022-05-17 13:53:00|380.69|378.29|380.41|378.01|380.69|378.29|380.41|378.01|0
1652795590000|2022-05-17 13:53:10|380.69|378.29|379.84|377.44|380.69|378.29|379.84|377.44|0
1652795600000|2022-05-17 13:53:20|380.55|378.15|381.4|379|381.4|379|380.55|378.15|0
1652795610000|2022-05-17 13:53:30|380.91|378.51|380.48|378.08|380.91|378.51|380.48|378.08|0
1652795620000|2022-05-17 13:53:40|380.27|377.87|380.55|378.15|380.55|378.15|380.13|377.73|0
1652795630000|2022-05-17 13:53:50|380.98|378.58|380.77|378.37|381.26|378.86|380.77|378.37|0
1652795640000|2022-05-17 13:54:00|380.63|378.23|381.4|379|381.4|379|380.41|378.01|0
1652795650000|2022-05-17 13:54:10|381.69|379.29|382.83|380.43|382.83|380.43|381.69|379.29|0
1652795660000|2022-05-17 13:54:20|382.97|380.57|382.83|380.43|382.97|380.57|382.4|380|0
1652795670000|2022-05-17 13:54:30|382.97|380.57|382.54|380.14|383.11|380.71|382.54|380.14|0
1652795680000|2022-05-17 13:54:40|382.12|379.72|382.83|380.43|382.83|380.43|382.12|379.72|0
1652795690000|2022-05-17 13:54:50|382.97|380.57|382.97|380.57|382.97|380.57|382.69|380.29|0
1652795700000|2022-05-17 13:55:00|382.83|380.43|382.68|380.28|382.83|380.43|382.26|379.86|0
1652795710000|2022-05-17 13:55:10|382.54|380.14|382.4|380|382.54|380.14|382.4|380|0
1652795720000|2022-05-17 13:55:20|384.4|382|383.11|380.71|384.4|382|383.11|380.71|0
1652795730000|2022-05-17 13:55:30|382.97|380.57|382.54|380.14|382.97|380.57|382.54|380.14|0
1652795740000|2022-05-17 13:55:40|382.4|380|381.55|379.15|382.4|380|381.55|379.15|0
1652795750000|2022-05-17 13:55:50|380.98|378.58|381.9|379.5|381.9|379.5|380.98|378.58|0
1652795760000|2022-05-17 13:56:00|382.26|379.86|382.4|380|382.54|380.14|382.26|379.86|0
1652795770000|2022-05-17 13:56:10|382.05|379.65|381.55|379.15|382.05|379.65|381.4|379|0
1652795780000|2022-05-17 13:56:20|381.4|379|380.41|378.01|381.4|379|380.2|377.8|0
1652795790000|2022-05-17 13:56:30|380.55|378.15|380.2|377.8|380.55|378.15|380.2|377.8|0
1652795800000|2022-05-17 13:56:40|380.69|378.29|379.7|377.3|380.69|378.29|379.7|377.3|0
1652795810000|2022-05-17 13:56:50|379.56|377.16|380.55|378.15|380.55|378.15|379.56|377.16|0
1652795820000|2022-05-17 13:57:00|380.41|378.01|380.98|378.58|380.98|378.58|380.41|378.01|0
1652795830000|2022-05-17 13:57:10|381.12|378.72|380.55|378.15|381.4|379|380.55|378.15|0
1652795840000|2022-05-17 13:57:20|380.69|378.29|381.12|378.72|381.12|378.72|380.55|378.15|0
1652795850000|2022-05-17 13:57:30|381.05|378.65|381.54|379.14|381.54|379.14|381.05|378.65|0
1652795860000|2022-05-17 13:57:40|381.12|378.72|381.12|378.72|381.33|378.93|381.05|378.65|0
1652795870000|2022-05-17 13:57:50|380.69|378.29|380.41|378.01|380.69|378.29|379.98|377.58|0
1652795880000|2022-05-17 13:58:00|380.55|378.15|379.91|377.51|380.55|378.15|379.7|377.3|0
1652795890000|2022-05-17 13:58:10|380.12|377.72|380.06|377.66|380.34|377.94|380.06|377.66|0
1652795900000|2022-05-17 13:58:20|380.12|377.72|380.48|378.08|380.48|378.08|380.12|377.72|0
1652795910000|2022-05-17 13:58:30|380.41|378.01|380.41|378.01|380.69|378.29|380.41|378.01|0
1652795920000|2022-05-17 13:58:40|380.98|378.58|381.4|379|381.4|379|380.98|378.58|0
1652795930000|2022-05-17 13:58:50|381.05|378.65|380.91|378.51|381.12|378.72|380.91|378.51|0
1652795940000|2022-05-17 13:59:00|381.19|378.79|381.83|379.43|381.9|379.5|381.19|378.79|0
1652795950000|2022-05-17 13:59:10|381.97|379.57|381.12|378.72|381.97|379.57|381.12|378.72|0
1652795960000|2022-05-17 13:59:20|380.98|378.58|381.12|378.72|381.4|379|380.83|378.43|0
1652795970000|2022-05-17 13:59:30|380.83|378.43|380.55|378.15|380.83|378.43|380.41|378.01|0
1652795980000|2022-05-17 13:59:40|380.48|378.08|379.84|377.44|380.48|378.08|379.84|377.44|0
1652795990000|2022-05-17 13:59:50|379.7|377.3|379.7|377.3|380.27|377.87|379.7|377.3|0
1652796000000|2022-05-17 14:00:00|379.41|377.01|378.42|376.02|379.41|377.01|378.42|376.02|0
1652796010000|2022-05-17 14:00:10|378.85|376.45|378.85|376.45|378.99|376.59|378.71|376.31|0
1652796020000|2022-05-17 14:00:20|379.2|376.8|378.28|375.88|379.2|376.8|378.28|375.88|0
1652796030000|2022-05-17 14:00:30|377.72|375.32|377.43|375.03|377.72|375.32|377.43|375.03|0
1652796040000|2022-05-17 14:00:40|377.29|374.89|377.86|375.46|377.86|375.46|377.15|374.75|0
1652796050000|2022-05-17 14:00:50|377.57|375.17|377.72|375.32|377.86|375.46|377.57|375.17|0
1652796060000|2022-05-17 14:01:00|377.08|374.68|377.15|374.75|377.15|374.75|376.73|374.33|0
1652796070000|2022-05-17 14:01:10|377.08|374.68|377.01|374.61|377.29|374.89|377.01|374.61|0
1652796080000|2022-05-17 14:01:20|376.87|374.47|376.87|374.47|377.29|374.89|376.87|374.47|0
1652796090000|2022-05-17 14:01:30|376.45|374.05|376.38|373.98|376.73|374.33|376.24|373.84|0
1652796100000|2022-05-17 14:01:40|376.73|374.33|377.15|374.75|377.15|374.75|376.73|374.33|0
1652796110000|2022-05-17 14:01:50|376.87|374.47|377.29|374.89|377.43|375.03|376.87|374.47|0
1652796120000|2022-05-17 14:02:00|377.57|375.17|377.72|375.32|378.14|375.74|377.57|375.17|0
1652796130000|2022-05-17 14:02:10|377.57|375.17|377.01|374.61|377.57|375.17|376.73|374.33|0
1652796140000|2022-05-17 14:02:20|377.57|375.17|377.15|374.75|377.57|375.17|377.15|374.75|0
1652796150000|2022-05-17 14:02:30|376.87|374.47|375.88|373.48|376.87|374.47|375.88|373.48|0
1652796160000|2022-05-17 14:02:40|376.16|373.76|376.24|373.84|376.24|373.84|376.16|373.76|0
1652796170000|2022-05-17 14:02:50|376.16|373.76|376.3|373.9|376.3|373.9|376.16|373.76|0
1652796180000|2022-05-17 14:03:00|376.16|373.76|375.6|373.2|376.3|373.9|375.6|373.2|0
1652796190000|2022-05-17 14:03:10|376.59|374.19|377.01|374.61|377.01|374.61|376.16|373.76|0
1652796200000|2022-05-17 14:03:20|377.15|374.75|376.73|374.33|377.15|374.75|376.73|374.33|0
1652796210000|2022-05-17 14:03:30|376.87|374.47|376.73|374.33|377.29|374.89|376.73|374.33|0
1652796220000|2022-05-17 14:03:40|376.59|374.19|376.3|373.9|376.59|374.19|376.02|373.62|0
1652796230000|2022-05-17 14:03:50|376.44|374.04|377.86|375.46|377.86|375.46|376.44|374.04|0
1652796240000|2022-05-17 14:04:00|377.71|375.31|376.73|374.33|377.71|375.31|376.73|374.33|0
1652796250000|2022-05-17 14:04:10|376.02|373.62|375.32|372.92|376.02|373.62|375.32|372.92|0
1652796260000|2022-05-17 14:04:20|375.04|372.64|374.47|372.07|375.04|372.64|374.47|372.07|0
1652796270000|2022-05-17 14:04:30|374.9|372.5|375.74|373.34|375.74|373.34|374.69|372.29|0
1652796280000|2022-05-17 14:04:40|375.6|373.2|375.11|372.71|375.6|373.2|374.76|372.36|0
1652796290000|2022-05-17 14:04:50|375.6|373.2|375.74|373.34|375.74|373.34|375.32|372.92|0
1652796300000|2022-05-17 14:05:00|375.46|373.06|375.18|372.78|375.46|373.06|374.9|372.5|0
1652796310000|2022-05-17 14:05:10|375.32|372.92|375.67|373.27|375.67|373.27|375.32|372.92|0
1652796320000|2022-05-17 14:05:20|375.74|373.34|376.44|374.04|376.58|374.18|375.74|373.34|0
1652796330000|2022-05-17 14:05:30|376.09|373.69|375.88|373.48|376.09|373.69|375.6|373.2|0
1652796340000|2022-05-17 14:05:40|376.3|373.9|376.73|374.33|377.01|374.61|376.3|373.9|0
1652796350000|2022-05-17 14:05:50|376.58|374.18|376.3|373.9|376.58|374.18|375.74|373.34|0
1652796360000|2022-05-17 14:06:00|376.44|374.04|376.52|374.12|376.52|374.12|376.3|373.9|0
1652796370000|2022-05-17 14:06:10|376.73|374.33|377.01|374.61|377.01|374.61|376.73|374.33|0
1652796380000|2022-05-17 14:06:20|377.15|374.75|377.29|374.89|377.29|374.89|376.73|374.33|0
1652796390000|2022-05-17 14:06:30|377.01|374.61|377.15|374.75|377.29|374.89|377.01|374.61|0
1652796400000|2022-05-17 14:06:40|377.01|374.61|377.43|375.03|377.43|375.03|377.01|374.61|0
1652796410000|2022-05-17 14:06:50|377.57|375.17|378.49|376.09|378.56|376.16|377.57|375.17|0
1652796420000|2022-05-17 14:07:00|378|375.6|378.28|375.88|378.28|375.88|377.85|375.45|0
1652796430000|2022-05-17 14:07:10|378.84|376.44|379.13|376.73|379.13|376.73|378.84|376.44|0
1652796440000|2022-05-17 14:07:20|379.55|377.15|380.12|377.72|380.12|377.72|379.55|377.15|0
1652796450000|2022-05-17 14:07:30|380.26|377.86|380.97|378.57|381.26|378.86|380.26|377.86|0
1652796460000|2022-05-17 14:07:40|380.4|378|379.27|376.87|380.4|378|379.27|376.87|0
1652796470000|2022-05-17 14:07:50|379.41|377.01|379.41|377.01|379.55|377.15|379.41|377.01|0
1652796480000|2022-05-17 14:08:00|379.13|376.73|379.34|376.94|379.48|377.08|379.13|376.73|0
1652796490000|2022-05-17 14:08:10|379.69|377.29|380.19|377.79|380.4|378|379.69|377.29|0
1652796500000|2022-05-17 14:08:20|379.84|377.44|379.63|377.23|379.91|377.51|379.63|377.23|0
1652796510000|2022-05-17 14:08:30|379.27|376.87|379.41|377.01|379.55|377.15|379.27|376.87|0
1652796520000|2022-05-17 14:08:40|379.13|376.73|379.55|377.15|379.55|377.15|379.13|376.73|0
1652796530000|2022-05-17 14:08:50|379.13|376.73|379.55|377.15|379.55|377.15|379.13|376.73|0
1652796540000|2022-05-17 14:09:00|379.69|377.29|380.4|378|380.55|378.15|379.69|377.29|0
1652796550000|2022-05-17 14:09:10|380.26|377.86|381.4|379|381.4|379|380.26|377.86|0
1652796560000|2022-05-17 14:09:20|381.26|378.86|381.82|379.42|381.82|379.42|381.26|378.86|0
1652796570000|2022-05-17 14:09:30|381.54|379.14|380.83|378.43|381.54|379.14|380.83|378.43|0
1652796580000|2022-05-17 14:09:40|380.9|378.5|380.54|378.14|380.9|378.5|380.48|378.08|0
1652796590000|2022-05-17 14:09:50|380.83|378.43|381.4|379|381.4|379|380.83|378.43|0
1652796600000|2022-05-17 14:10:00|381.25|378.85|381.25|378.85|381.4|379|381.25|378.85|0
1652796610000|2022-05-17 14:10:10|381.68|379.28|382.54|380.14|382.54|380.14|381.68|379.28|0
1652796620000|2022-05-17 14:10:20|382.68|380.28|382.68|380.28|382.68|380.28|382.54|380.14|0
1652796630000|2022-05-17 14:10:30|382.54|380.14|381.97|379.57|382.54|380.14|381.97|379.57|0
1652796640000|2022-05-17 14:10:40|382.68|380.28|382.82|380.42|382.96|380.56|382.68|380.28|0
1652796650000|2022-05-17 14:10:50|382.68|380.28|382.68|380.28|382.68|380.28|382.68|380.28|0
1652796660000|2022-05-17 14:11:00|382.82|380.42|382.82|380.42|382.96|380.56|382.82|380.42|0
1652796670000|2022-05-17 14:11:10|382.96|380.56|383.11|380.71|383.11|380.71|382.82|380.42|0
1652796680000|2022-05-17 14:11:20|382.96|380.56|382.96|380.56|383.11|380.71|382.96|380.56|0
1652796690000|2022-05-17 14:11:30|382.68|380.28|383.11|380.71|383.11|380.71|382.68|380.28|0
1652796700000|2022-05-17 14:11:40|382.96|380.56|382.54|380.14|382.96|380.56|382.54|380.14|0
1652796710000|2022-05-17 14:11:50|382.68|380.28|382.54|380.14|382.82|380.42|382.54|380.14|0
1652796720000|2022-05-17 14:12:00|382.68|380.28|382.11|379.71|382.68|380.28|382.11|379.71|0
1652796730000|2022-05-17 14:12:10|381.4|379|381.4|379|381.82|379.42|381.4|379|0
1652796740000|2022-05-17 14:12:20|381.54|379.14|382.82|380.42|382.82|380.42|381.54|379.14|0
1652796750000|2022-05-17 14:12:30|382.61|380.21|382.25|379.85|382.68|380.28|382.25|379.85|0
1652796760000|2022-05-17 14:12:40|382.39|379.99|382.39|379.99|382.53|380.13|382.11|379.71|0
1652796770000|2022-05-17 14:12:50|382.25|379.85|382.11|379.71|382.53|380.13|382.11|379.71|0
1652796780000|2022-05-17 14:13:00|381.82|379.42|381.96|379.56|382.11|379.71|381.82|379.42|0
1652796790000|2022-05-17 14:13:10|381.4|379|380.83|378.43|381.4|379|380.83|378.43|0
1652796800000|2022-05-17 14:13:20|380.69|378.29|381.54|379.14|381.68|379.28|380.69|378.29|0
1652796810000|2022-05-17 14:13:30|381.68|379.28|381.9|379.5|381.9|379.5|381.47|379.07|0
1652796820000|2022-05-17 14:13:40|381.68|379.28|381.82|379.42|381.96|379.56|381.68|379.28|0
1652796830000|2022-05-17 14:13:50|381.75|379.35|381.68|379.28|381.96|379.56|381.68|379.28|0
1652796840000|2022-05-17 14:14:00|381.25|378.85|381.4|379|381.4|379|380.97|378.57|0
1652796850000|2022-05-17 14:14:10|381.25|378.85|380.54|378.14|381.25|378.85|380.54|378.14|0
1652796860000|2022-05-17 14:14:20|381.04|378.64|381.4|379|381.4|379|381.04|378.64|0
1652796870000|2022-05-17 14:14:30|380.83|378.43|380.4|378|380.97|378.57|380.4|378|0
1652796880000|2022-05-17 14:14:40|380.54|378.14|380.12|377.72|380.54|378.14|380.12|377.72|0
1652796890000|2022-05-17 14:14:50|380.26|377.86|380.26|377.86|380.26|377.86|379.91|377.51|0
1652796900000|2022-05-17 14:15:00|379.97|377.57|379.12|376.72|379.97|377.57|379.12|376.72|0
1652796910000|2022-05-17 14:15:10|379.27|376.87|379.97|377.57|379.97|377.57|379.27|376.87|0
1652796920000|2022-05-17 14:15:20|379.69|377.29|379.12|376.72|379.69|377.29|379.12|376.72|0
1652796930000|2022-05-17 14:15:30|379.27|376.87|379.97|377.57|379.97|377.57|379.27|376.87|0
1652796940000|2022-05-17 14:15:40|380.26|377.86|380.54|378.14|380.54|378.14|379.97|377.57|0
1652796950000|2022-05-17 14:15:50|380.83|378.43|380.54|378.14|380.97|378.57|380.54|378.14|0
1652796960000|2022-05-17 14:16:00|380.26|377.86|380.26|377.86|380.26|377.86|380.12|377.72|0
1652796970000|2022-05-17 14:16:10|380.12|377.72|380.4|378|380.4|378|380.12|377.72|0
1652796980000|2022-05-17 14:16:20|380.26|377.86|379.69|377.29|380.26|377.86|379.69|377.29|0
1652796990000|2022-05-17 14:16:30|379.41|377.01|379.41|377.01|379.41|377.01|379.27|376.87|0
1652797000000|2022-05-17 14:16:40|379.27|376.87|378.98|376.58|379.27|376.87|378.7|376.3|0
1652797010000|2022-05-17 14:16:50|378.84|376.44|379.55|377.15|379.69|377.29|378.84|376.44|0
1652797020000|2022-05-17 14:17:00|379.69|377.29|380.12|377.72|380.12|377.72|379.69|377.29|0
1652797030000|2022-05-17 14:17:10|380.4|378|379.55|377.15|380.4|378|379.55|377.15|0
1652797040000|2022-05-17 14:17:20|378.98|376.58|378.7|376.3|378.98|376.58|378.7|376.3|0
1652797050000|2022-05-17 14:17:30|379.26|376.86|378.98|376.58|379.55|377.15|378.98|376.58|0
1652797060000|2022-05-17 14:17:40|378.77|376.37|378.42|376.02|378.98|376.58|378.42|376.02|0
1652797070000|2022-05-17 14:17:50|378.56|376.16|377.78|375.38|378.56|376.16|377.78|375.38|0
1652797080000|2022-05-17 14:18:00|377.99|375.59|378.42|376.02|378.42|376.02|377.85|375.45|0
1652797090000|2022-05-17 14:18:10|378.56|376.16|378.27|375.87|378.56|376.16|378.27|375.87|0
1652797100000|2022-05-17 14:18:20|378.42|376.02|378.27|375.87|378.56|376.16|378.27|375.87|0
1652797110000|2022-05-17 14:18:30|377.99|375.59|377.36|374.96|378.13|375.73|377.36|374.96|0
1652797120000|2022-05-17 14:18:40|378.37|375.97|378.58|376.18|378.58|376.18|378.37|375.97|0
1652797130000|2022-05-17 14:18:50|378.65|376.25|379.22|376.82|379.22|376.82|378.65|376.25|0
1652797140000|2022-05-17 14:19:00|378.93|376.53|378.79|376.39|379.08|376.68|378.79|376.39|0
1652797150000|2022-05-17 14:19:10|378.93|376.53|378.65|376.25|379.08|376.68|378.65|376.25|0
1652797160000|2022-05-17 14:19:20|378.51|376.11|377.95|375.55|378.51|376.11|377.95|375.55|0
1652797170000|2022-05-17 14:19:30|377.66|375.26|377.88|375.48|378.09|375.69|377.66|375.26|0
1652797180000|2022-05-17 14:19:40|377.8|375.4|377.66|375.26|377.8|375.4|377.52|375.12|0
1652797190000|2022-05-17 14:19:50|377.88|375.48|377.8|375.4|377.95|375.55|377.8|375.4|0
1652797200000|2022-05-17 14:20:00|377.66|375.26|377.66|375.26|378.09|375.69|377.66|375.26|0
1652797210000|2022-05-17 14:20:10|377.1|374.7|377.1|374.7|377.38|374.98|377.1|374.7|0
1652797220000|2022-05-17 14:20:20|377.66|375.26|377.8|375.4|377.8|375.4|377.66|375.26|0
1652797230000|2022-05-17 14:20:30|377.52|375.12|378.23|375.83|378.23|375.83|377.52|375.12|0
1652797240000|2022-05-17 14:20:40|378.51|376.11|378.3|375.9|378.58|376.18|378.3|375.9|0
1652797250000|2022-05-17 14:20:50|378.65|376.25|379.08|376.68|379.08|376.68|378.65|376.25|0
1652797260000|2022-05-17 14:21:00|379.22|376.82|378.65|376.25|379.36|376.96|378.65|376.25|0
1652797270000|2022-05-17 14:21:10|378.51|376.11|378.37|375.97|378.51|376.11|377.95|375.55|0
1652797280000|2022-05-17 14:21:20|378.23|375.83|378.93|376.53|378.93|376.53|378.23|375.83|0
1652797290000|2022-05-17 14:21:30|378.72|376.32|378.51|376.11|378.72|376.32|378.51|376.11|0
1652797300000|2022-05-17 14:21:40|378.79|376.39|378.79|376.39|378.93|376.53|378.79|376.39|0
1652797310000|2022-05-17 14:21:50|379.07|376.67|378.51|376.11|379.07|376.67|378.51|376.11|0
1652797320000|2022-05-17 14:22:00|378.93|376.53|378.93|376.53|379.07|376.67|378.93|376.53|0
1652797330000|2022-05-17 14:22:10|379.01|376.61|380.21|377.81|380.21|377.81|379.01|376.61|0
1652797340000|2022-05-17 14:22:20|380.07|377.67|380.21|377.81|380.49|378.09|380.07|377.67|0
1652797350000|2022-05-17 14:22:30|379.92|377.52|380.63|378.23|380.92|378.52|379.92|377.52|0
1652797360000|2022-05-17 14:22:40|380.49|378.09|380.49|378.09|380.49|378.09|380.35|377.95|0
1652797370000|2022-05-17 14:22:50|380.21|377.81|379.64|377.24|380.21|377.81|379.5|377.1|0
1652797380000|2022-05-17 14:23:00|379.07|376.67|378.65|376.25|379.07|376.67|378.37|375.97|0
1652797390000|2022-05-17 14:23:10|379.07|376.67|379.22|376.82|379.5|377.1|379.07|376.67|0
1652797400000|2022-05-17 14:23:20|379.64|377.24|380.35|377.95|380.35|377.95|379.64|377.24|0
1652797410000|2022-05-17 14:23:30|380.63|378.23|380.91|378.51|381.2|378.8|380.63|378.23|0
1652797420000|2022-05-17 14:23:40|380.77|378.37|380.49|378.09|380.77|378.37|380.06|377.66|0
1652797430000|2022-05-17 14:23:50|381.06|378.66|380.63|378.23|381.06|378.66|380.63|378.23|0
1652797440000|2022-05-17 14:24:00|380.49|378.09|380.35|377.95|380.49|378.09|380.21|377.81|0
1652797450000|2022-05-17 14:24:10|380.63|378.23|380.63|378.23|380.91|378.51|380.63|378.23|0
1652797460000|2022-05-17 14:24:20|381.06|378.66|380.63|378.23|381.06|378.66|380.63|378.23|0
1652797470000|2022-05-17 14:24:30|380.99|378.59|380.77|378.37|381.06|378.66|380.77|378.37|0
1652797480000|2022-05-17 14:24:40|380.63|378.23|380.35|377.95|380.63|378.23|380.35|377.95|0
1652797490000|2022-05-17 14:24:50|380.63|378.23|379.64|377.24|380.63|378.23|379.64|377.24|0
1652797500000|2022-05-17 14:25:00|379.21|376.81|378.58|376.18|379.21|376.81|378.37|375.97|0
1652797510000|2022-05-17 14:25:10|378.23|375.83|378.23|375.83|378.65|376.25|378.23|375.83|0
1652797520000|2022-05-17 14:25:20|378.79|376.39|378.79|376.39|379.21|376.81|378.79|376.39|0
1652797530000|2022-05-17 14:25:30|378.51|376.11|378.65|376.25|378.79|376.39|378.51|376.11|0
1652797540000|2022-05-17 14:25:40|378.93|376.53|379.64|377.24|379.64|377.24|378.93|376.53|0
1652797550000|2022-05-17 14:25:50|379.78|377.38|380.63|378.23|380.63|378.23|379.78|377.38|0
1652797560000|2022-05-17 14:26:00|380.35|377.95|380.63|378.23|380.63|378.23|380.35|377.95|0
1652797570000|2022-05-17 14:26:10|380.91|378.51|381.48|379.08|381.48|379.08|380.91|378.51|0
1652797580000|2022-05-17 14:26:20|381.91|379.51|381.91|379.51|382.19|379.79|381.91|379.51|0
1652797590000|2022-05-17 14:26:30|381.2|378.8|381.91|379.51|381.91|379.51|381.2|378.8|0
1652797600000|2022-05-17 14:26:40|381.62|379.22|381.34|378.94|381.62|379.22|381.34|378.94|0
1652797610000|2022-05-17 14:26:50|381.77|379.37|381.91|379.51|382.33|379.93|381.77|379.37|0
1652797620000|2022-05-17 14:27:00|382.05|379.65|382.33|379.93|382.48|380.08|382.05|379.65|0
1652797630000|2022-05-17 14:27:10|382.76|380.36|382.69|380.29|382.9|380.5|382.62|380.22|0
1652797640000|2022-05-17 14:27:20|382.33|379.93|382.76|380.36|382.9|380.5|382.33|379.93|0
1652797650000|2022-05-17 14:27:30|382.33|379.93|382.33|379.93|382.33|379.93|382.05|379.65|0
1652797660000|2022-05-17 14:27:40|382.19|379.79|382.05|379.65|382.19|379.79|381.62|379.22|0
1652797670000|2022-05-17 14:27:50|382.33|379.93|381.98|379.58|382.33|379.93|381.91|379.51|0
1652797680000|2022-05-17 14:28:00|382.05|379.65|382.05|379.65|382.33|379.93|382.05|379.65|0
1652797690000|2022-05-17 14:28:10|381.91|379.51|381.91|379.51|382.19|379.79|381.91|379.51|0
1652797700000|2022-05-17 14:28:20|382.05|379.65|382.48|380.08|382.48|380.08|382.05|379.65|0
1652797710000|2022-05-17 14:28:30|382.33|379.93|382.76|380.36|382.76|380.36|382.33|379.93|0
1652797720000|2022-05-17 14:28:40|382.9|380.5|382.76|380.36|382.9|380.5|382.48|380.08|0
1652797730000|2022-05-17 14:28:50|383.04|380.64|382.9|380.5|383.04|380.64|382.9|380.5|0
1652797740000|2022-05-17 14:29:00|383.04|380.64|383.61|381.21|383.61|381.21|383.04|380.64|0
1652797750000|2022-05-17 14:29:10|383.76|381.36|383.76|381.36|383.76|381.36|383.61|381.21|0
1652797760000|2022-05-17 14:29:20|383.61|381.21|385.04|382.64|385.04|382.64|383.47|381.07|0
1652797770000|2022-05-17 14:29:30|384.75|382.35|386.33|383.93|386.33|383.93|384.75|382.35|0
1652797780000|2022-05-17 14:29:40|386.18|383.78|386.18|383.78|386.33|383.93|386.12|383.72|0
1652797790000|2022-05-17 14:29:50|386.04|383.64|386.18|383.78|386.18|383.78|386.04|383.64|0
1652797800000|2022-05-17 14:30:00|385.76|383.36|385.9|383.5|386.33|383.93|385.76|383.36|0
1652797810000|2022-05-17 14:30:10|385.18|382.78|385.18|382.78|385.18|382.78|385.04|382.64|0
1652797820000|2022-05-17 14:30:20|385.61|383.21|385.47|383.07|385.61|383.21|385.47|383.07|0
1652797830000|2022-05-17 14:30:30|385.18|382.78|384.9|382.5|385.18|382.78|384.9|382.5|0
1652797840000|2022-05-17 14:30:40|385.33|382.93|384.75|382.35|385.33|382.93|384.75|382.35|0
1652797850000|2022-05-17 14:30:50|384.61|382.21|384.61|382.21|384.61|382.21|384.61|382.21|0
1652797860000|2022-05-17 14:31:00|384.33|381.93|383.33|380.93|384.33|381.93|383.33|380.93|0
1652797870000|2022-05-17 14:31:10|383.9|381.5|383.76|381.36|384.47|382.07|383.76|381.36|0
1652797880000|2022-05-17 14:31:20|384.18|381.78|383.47|381.07|384.18|381.78|383.47|381.07|0
1652797890000|2022-05-17 14:31:30|383.76|381.36|383.61|381.21|383.76|381.36|383.47|381.07|0
1652797900000|2022-05-17 14:31:40|383.9|381.5|385.18|382.78|385.18|382.78|383.9|381.5|0
1652797910000|2022-05-17 14:31:50|385.47|383.07|385.47|383.07|385.61|383.21|385.47|383.07|0
1652797920000|2022-05-17 14:32:00|385.61|383.21|385.75|383.35|385.75|383.35|385.47|383.07|0
1652797930000|2022-05-17 14:32:10|386.04|383.64|386.18|383.78|386.18|383.78|386.04|383.64|0
1652797940000|2022-05-17 14:32:20|386.04|383.64|385.75|383.35|386.04|383.64|385.75|383.35|0
1652797950000|2022-05-17 14:32:30|385.18|382.78|383.99|381.59|385.18|382.78|383.99|381.59|0
1652797960000|2022-05-17 14:32:40|386.64|384.24|385.57|383.17|386.64|384.24|385.57|383.17|0
1652797970000|2022-05-17 14:32:50|385.28|382.88|384.71|382.31|385.28|382.88|384.71|382.31|0
1652797980000|2022-05-17 14:33:00|384.28|381.88|384.42|382.02|384.57|382.17|384.28|381.88|0
1652797990000|2022-05-17 14:33:10|383.99|381.59|384.28|381.88|384.42|382.02|383.99|381.59|0
1652798000000|2022-05-17 14:33:20|384.14|381.74|384.57|382.17|384.57|382.17|384.14|381.74|0
1652798010000|2022-05-17 14:33:30|384.42|382.02|385.14|382.74|385.14|382.74|384.35|381.95|0
1652798020000|2022-05-17 14:33:40|384.85|382.45|384.99|382.59|384.99|382.59|384.57|382.17|0
1652798030000|2022-05-17 14:33:50|384.71|382.31|385.28|382.88|385.42|383.02|384.71|382.31|0
1652798040000|2022-05-17 14:34:00|385.21|382.81|384.42|382.02|385.21|382.81|384.42|382.02|0
1652798050000|2022-05-17 14:34:10|384.56|382.16|384.42|382.02|384.56|382.16|384.42|382.02|0
1652798060000|2022-05-17 14:34:20|384.14|381.74|384.42|382.02|384.42|382.02|384.14|381.74|0
1652798070000|2022-05-17 14:34:30|384.56|382.16|385.28|382.88|385.28|382.88|384.56|382.16|0
1652798080000|2022-05-17 14:34:40|385.85|383.45|385.56|383.16|385.85|383.45|385.56|383.16|0
1652798090000|2022-05-17 14:34:50|385.85|383.45|385.28|382.88|385.85|383.45|385.28|382.88|0
1652798100000|2022-05-17 14:35:00|385.14|382.74|385.85|383.45|385.85|383.45|385.14|382.74|0
1652798110000|2022-05-17 14:35:10|385.99|383.59|386.5|384.1|386.5|384.1|385.99|383.59|0
1652798120000|2022-05-17 14:35:20|386.57|384.17|386.71|384.31|386.71|384.31|386.42|384.02|0
1652798130000|2022-05-17 14:35:30|386.57|384.17|386.42|384.02|386.57|384.17|386.42|384.02|0
1652798140000|2022-05-17 14:35:40|386.57|384.17|386.71|384.31|386.71|384.31|386.57|384.17|0
1652798150000|2022-05-17 14:35:50|386.57|384.17|386.71|384.31|386.71|384.31|386.57|384.17|0
1652798160000|2022-05-17 14:36:00|386.57|384.17|386.57|384.17|386.57|384.17|386.57|384.17|0
1652798170000|2022-05-17 14:36:10|386.28|383.88|385.99|383.59|386.28|383.88|385.99|383.59|0
1652798180000|2022-05-17 14:36:20|386.14|383.74|386.42|384.02|386.42|384.02|386.14|383.74|0
1652798190000|2022-05-17 14:36:30|386.71|384.31|386.71|384.31|386.71|384.31|386.71|384.31|0
1652798200000|2022-05-17 14:36:40|387.43|385.03|387.57|385.17|387.57|385.17|387.43|385.03|0
1652798210000|2022-05-17 14:36:50|387.43|385.03|387.71|385.31|387.86|385.46|387.43|385.03|0
1652798220000|2022-05-17 14:37:00|388.14|385.74|388.43|386.03|388.57|386.17|388.14|385.74|0
1652798230000|2022-05-17 14:37:10|388.72|386.32|388.57|386.17|388.86|386.46|388.57|386.17|0
1652798240000|2022-05-17 14:37:20|388.14|385.74|388|385.6|388.29|385.89|387.86|385.46|0
1652798250000|2022-05-17 14:37:30|387.71|385.31|387.71|385.31|387.86|385.46|387.57|385.17|0
1652798260000|2022-05-17 14:37:40|387.86|385.46|387.57|385.17|388.14|385.74|387.57|385.17|0
1652798270000|2022-05-17 14:37:50|387.71|385.31|387.28|384.88|387.71|385.31|387.28|384.88|0
1652798280000|2022-05-17 14:38:00|387.14|384.74|387.71|385.31|387.71|385.31|386.85|384.45|0
1652798290000|2022-05-17 14:38:10|388|385.6|388.14|385.74|388.29|385.89|388|385.6|0
1652798300000|2022-05-17 14:38:20|388.57|386.17|388.86|386.46|388.86|386.46|388.57|386.17|0
1652798310000|2022-05-17 14:38:30|389|386.6|388.57|386.17|389|386.6|388.57|386.17|0
1652798320000|2022-05-17 14:38:40|388.5|386.1|388.86|386.46|388.86|386.46|388.5|386.1|0
1652798330000|2022-05-17 14:38:50|389|386.6|389|386.6|389|386.6|388.86|386.46|0
1652798340000|2022-05-17 14:39:00|389.15|386.75|389.15|386.75|389.44|387.04|389.15|386.75|0
1652798350000|2022-05-17 14:39:10|388.57|386.17|388.14|385.74|388.57|386.17|388.14|385.74|0
1652798360000|2022-05-17 14:39:20|388.57|386.17|388.43|386.03|388.57|386.17|388.43|386.03|0
1652798370000|2022-05-17 14:39:30|388.72|386.32|388.86|386.46|388.86|386.46|388.57|386.17|0
1652798380000|2022-05-17 14:39:40|388.72|386.32|388.36|385.96|388.72|386.32|388.36|385.96|0
1652798390000|2022-05-17 14:39:50|388.57|386.17|388.72|386.32|388.86|386.46|388.57|386.17|0
1652798400000|2022-05-17 14:40:00|388.86|386.46|389|386.6|389.15|386.75|388.86|386.46|0
1652798410000|2022-05-17 14:40:10|389.29|386.89|389.58|387.18|389.58|387.18|388.86|386.46|0
1652798420000|2022-05-17 14:40:20|390.44|388.04|389.87|387.47|390.44|388.04|389.87|387.47|0
1652798430000|2022-05-17 14:40:30|390.01|387.61|389.43|387.03|390.01|387.61|389.43|387.03|0
1652798450000|2022-05-17 14:40:50|389.58|387.18|389.15|386.75|389.72|387.32|389.15|386.75|0
1652798460000|2022-05-17 14:41:00|389.43|387.03|390.01|387.61|390.01|387.61|389.43|387.03|0
1652798470000|2022-05-17 14:41:10|389.87|387.47|390.15|387.75|390.15|387.75|389.72|387.32|0
1652798480000|2022-05-17 14:41:20|390.59|388.19|390.73|388.33|390.73|388.33|390.59|388.19|0
1652798490000|2022-05-17 14:41:30|390.44|388.04|390.73|388.33|390.73|388.33|390.44|388.04|0
1652798510000|2022-05-17 14:41:50|390.59|388.19|390.66|388.26|390.66|388.26|390.59|388.19|0
1652798520000|2022-05-17 14:42:00|390.59|388.19|390.59|388.19|390.73|388.33|390.59|388.19|0
1652798530000|2022-05-17 14:42:10|390.44|388.04|391.6|389.2|391.6|389.2|390.3|387.9|0
1652798540000|2022-05-17 14:42:20|391.02|388.62|392.18|389.78|392.18|389.78|391.02|388.62|0
1652798550000|2022-05-17 14:42:30|392.46|390.06|391.89|389.49|392.46|390.06|391.89|389.49|0
1652798560000|2022-05-17 14:42:40|392.03|389.63|392.03|389.63|392.03|389.63|391.74|389.34|0
1652798570000|2022-05-17 14:42:50|392.18|389.78|391.45|389.05|392.18|389.78|391.45|389.05|0
1652798580000|2022-05-17 14:43:00|391.31|388.91|390.59|388.19|391.31|388.91|390.59|388.19|0
1652798590000|2022-05-17 14:43:10|390.3|387.9|390.87|388.47|390.87|388.47|390.15|387.75|0
1652798600000|2022-05-17 14:43:20|391.16|388.76|391.89|389.49|391.89|389.49|391.16|388.76|0
1652798610000|2022-05-17 14:43:30|391.74|389.34|392.32|389.92|392.32|389.92|391.74|389.34|0
1652798620000|2022-05-17 14:43:40|392.17|389.77|392.03|389.63|392.17|389.77|391.89|389.49|0
1652798630000|2022-05-17 14:43:50|391.74|389.34|392.17|389.77|392.17|389.77|391.74|389.34|0
1652798640000|2022-05-17 14:44:00|392.32|389.92|392.17|389.77|392.32|389.92|392.03|389.63|0
1652798650000|2022-05-17 14:44:10|391.89|389.49|392.17|389.77|392.17|389.77|391.74|389.34|0
1652798660000|2022-05-17 14:44:20|392.32|389.92|392.32|389.92|392.32|389.92|392.32|389.92|0
1652798670000|2022-05-17 14:44:30|392.39|389.99|392.46|390.06|392.46|390.06|392.17|389.77|0
1652798680000|2022-05-17 14:44:40|392.17|389.77|391.6|389.2|392.17|389.77|391.6|389.2|0
1652798690000|2022-05-17 14:44:50|391.45|389.05|391.88|389.48|391.88|389.48|391.45|389.05|0
1652798700000|2022-05-17 14:45:00|392.03|389.63|392.17|389.77|392.46|390.06|392.03|389.63|0
1652798710000|2022-05-17 14:45:10|392.32|389.92|392.9|390.5|393.33|390.93|392.32|389.92|0
1652798720000|2022-05-17 14:45:20|392.75|390.35|393.04|390.64|393.04|390.64|392.61|390.21|0
1652798730000|2022-05-17 14:45:30|392.9|390.5|393.04|390.64|393.04|390.64|392.61|390.21|0
1652798740000|2022-05-17 14:45:40|393.19|390.79|394.49|392.09|394.49|392.09|393.19|390.79|0
1652798750000|2022-05-17 14:45:50|394.64|392.24|395.07|392.67|395.07|392.67|394.64|392.24|0
1652798760000|2022-05-17 14:46:00|395.36|392.96|395.36|392.96|395.36|392.96|395.36|392.96|0
1652798770000|2022-05-17 14:46:10|395.22|392.82|394.64|392.24|395.22|392.82|394.64|392.24|0
1652798780000|2022-05-17 14:46:20|394.35|391.95|394.06|391.66|394.35|391.95|393.91|391.51|0
1652798790000|2022-05-17 14:46:30|393.77|391.37|394.2|391.8|394.2|391.8|393.77|391.37|0
1652798800000|2022-05-17 14:46:40|393.77|391.37|393.33|390.93|393.77|391.37|393.33|390.93|0
1652798810000|2022-05-17 14:46:50|393.48|391.08|393.62|391.22|393.77|391.37|393.48|391.08|0
1652798820000|2022-05-17 14:47:00|393.48|391.08|393.62|391.22|393.62|391.22|393.33|390.93|0
1652798830000|2022-05-17 14:47:10|393.33|390.93|393.19|390.79|393.33|390.93|392.97|390.57|0
1652798840000|2022-05-17 14:47:20|393.12|390.72|392.75|390.35|393.12|390.72|392.75|390.35|0
1652798850000|2022-05-17 14:47:30|392.61|390.21|392.32|389.92|392.75|390.35|392.32|389.92|0
1652798860000|2022-05-17 14:47:40|392.17|389.77|391.74|389.34|392.17|389.77|391.74|389.34|0
1652798870000|2022-05-17 14:47:50|391.45|389.05|391.74|389.34|391.74|389.34|391.24|388.84|0
1652798880000|2022-05-17 14:48:00|391.88|389.48|391.59|389.19|391.88|389.48|391.59|389.19|0
1652798890000|2022-05-17 14:48:10|392.03|389.63|393.04|390.64|393.04|390.64|392.03|389.63|0
1652798900000|2022-05-17 14:48:20|392.9|390.5|393.19|390.79|393.19|390.79|392.9|390.5|0
1652798910000|2022-05-17 14:48:30|393.04|390.64|392.46|390.06|393.04|390.64|392.46|390.06|0
1652798920000|2022-05-17 14:48:40|392.32|389.92|392.46|390.06|392.46|390.06|391.88|389.48|0
1652798930000|2022-05-17 14:48:50|392.61|390.21|392.61|390.21|392.75|390.35|392.61|390.21|0
1652798940000|2022-05-17 14:49:00|392.75|390.35|393.33|390.93|393.33|390.93|392.75|390.35|0
1652798950000|2022-05-17 14:49:10|393.19|390.79|392.32|389.92|393.19|390.79|392.32|389.92|0
1652798960000|2022-05-17 14:49:20|392.17|389.77|392.03|389.63|392.17|389.77|392.03|389.63|0
1652798970000|2022-05-17 14:49:30|392.17|389.77|392.46|390.06|392.61|390.21|392.17|389.77|0
1652798980000|2022-05-17 14:49:40|392.39|389.99|392.17|389.77|392.61|390.21|392.17|389.77|0
1652798990000|2022-05-17 14:49:50|392.32|389.92|392.17|389.77|392.32|389.92|392.17|389.77|0
1652799000000|2022-05-17 14:50:00|392.03|389.63|392.9|390.5|392.9|390.5|392.03|389.63|0
1652799010000|2022-05-17 14:50:10|392.75|390.35|392.75|390.35|392.75|390.35|392.61|390.21|0
1652799020000|2022-05-17 14:50:20|392.61|390.21|392.75|390.35|392.75|390.35|392.61|390.21|0
1652799030000|2022-05-17 14:50:30|393.04|390.64|392.32|389.92|393.04|390.64|392.32|389.92|0
1652799040000|2022-05-17 14:50:40|392.39|389.99|392.89|390.49|392.89|390.49|392.39|389.99|0
1652799050000|2022-05-17 14:50:50|392.75|390.35|393.47|391.07|393.47|391.07|392.75|390.35|0
1652799060000|2022-05-17 14:51:00|393.76|391.36|393.47|391.07|393.76|391.36|393.47|391.07|0
1652799070000|2022-05-17 14:51:10|392.89|390.49|392.89|390.49|393.18|390.78|392.89|390.49|0
1652799080000|2022-05-17 14:51:20|392.61|390.21|392.89|390.49|392.89|390.49|392.61|390.21|0
1652799090000|2022-05-17 14:51:30|393.18|390.78|393.62|391.22|393.62|391.22|393.18|390.78|0
1652799100000|2022-05-17 14:51:40|393.69|391.29|393.62|391.22|393.69|391.29|393.47|391.07|0
1652799110000|2022-05-17 14:51:50|393.11|390.71|392.61|390.21|393.11|390.71|392.61|390.21|0
1652799120000|2022-05-17 14:52:00|392.17|389.77|392.17|389.77|392.17|389.77|391.59|389.19|0
1652799130000|2022-05-17 14:52:10|392.32|389.92|392.68|390.28|392.68|390.28|392.03|389.63|0
1652799140000|2022-05-17 14:52:20|392.46|390.06|391.88|389.48|392.46|390.06|391.88|389.48|0
1652799150000|2022-05-17 14:52:30|391.59|389.19|391.02|388.62|391.59|389.19|391.02|388.62|0
1652799160000|2022-05-17 14:52:40|391.16|388.76|391.01|388.61|391.16|388.76|390.87|388.47|0
1652799170000|2022-05-17 14:52:50|390.87|388.47|391.45|389.05|391.45|389.05|390.87|388.47|0
1652799180000|2022-05-17 14:53:00|391.74|389.34|391.45|389.05|391.88|389.48|391.45|389.05|0
1652799190000|2022-05-17 14:53:10|391.3|388.9|391.67|389.27|391.74|389.34|391.3|388.9|0
1652799200000|2022-05-17 14:53:20|392.03|389.63|392.46|390.06|392.75|390.35|392.03|389.63|0
1652799210000|2022-05-17 14:53:30|392.31|389.91|392.17|389.77|392.31|389.91|392.17|389.77|0
1652799220000|2022-05-17 14:53:40|392.46|390.06|392.31|389.91|392.46|390.06|392.31|389.91|0
1652799230000|2022-05-17 14:53:50|392.1|389.7|392.17|389.77|392.39|389.99|392.03|389.63|0
1652799240000|2022-05-17 14:54:00|392.31|389.91|392.46|390.06|392.89|390.49|392.31|389.91|0
1652799250000|2022-05-17 14:54:10|392.17|389.77|391.67|389.27|392.17|389.77|391.67|389.27|0
1652799260000|2022-05-17 14:54:20|391.16|388.76|391.16|388.76|391.45|389.05|391.16|388.76|0
1652799270000|2022-05-17 14:54:30|391.01|388.61|391.59|389.19|391.59|389.19|391.01|388.61|0
1652799280000|2022-05-17 14:54:40|391.74|389.34|391.3|388.9|391.74|389.34|391.3|388.9|0
1652799290000|2022-05-17 14:54:50|391.45|389.05|391.74|389.34|391.81|389.41|391.45|389.05|0
1652799300000|2022-05-17 14:55:00|392.17|389.77|390.87|388.47|392.17|389.77|390.87|388.47|0
1652799310000|2022-05-17 14:55:10|390.73|388.33|390.58|388.18|390.73|388.33|390.44|388.04|0
1652799320000|2022-05-17 14:55:20|390.29|387.89|391.01|388.61|391.01|388.61|390.29|387.89|0
1652799330000|2022-05-17 14:55:30|390.87|388.47|390.29|387.89|390.87|388.47|390.29|387.89|0
1652799340000|2022-05-17 14:55:40|390.44|388.04|390.44|388.04|390.44|388.04|390.29|387.89|0
1652799350000|2022-05-17 14:55:50|390.29|387.89|390.15|387.75|390.29|387.89|390.15|387.75|0
1652799360000|2022-05-17 14:56:00|390|387.6|389.86|387.46|390|387.6|389.86|387.46|0
1652799370000|2022-05-17 14:56:10|389.57|387.17|390|387.6|390|387.6|389.43|387.03|0
1652799380000|2022-05-17 14:56:20|390.29|387.89|390.44|388.04|390.58|388.18|390.29|387.89|0
1652799390000|2022-05-17 14:56:30|390.29|387.89|389.72|387.32|390.51|388.11|389.72|387.32|0
1652799400000|2022-05-17 14:56:40|389.57|387.17|390|387.6|390|387.6|389.57|387.17|0
1652799410000|2022-05-17 14:56:50|389.93|387.53|390|387.6|390|387.6|389.79|387.39|0
1652799420000|2022-05-17 14:57:00|390.29|387.89|390.15|387.75|390.29|387.89|390.15|387.75|0
1652799430000|2022-05-17 14:57:10|390.29|387.89|390.72|388.32|390.72|388.32|390.29|387.89|0
1652799440000|2022-05-17 14:57:20|390.58|388.18|390.29|387.89|390.72|388.32|390.29|387.89|0
1652799450000|2022-05-17 14:57:30|390.51|388.11|390.44|388.04|390.58|388.18|390.29|387.89|0
1652799460000|2022-05-17 14:57:40|390.58|388.18|390.8|388.4|390.8|388.4|390.58|388.18|0
1652799470000|2022-05-17 14:57:50|391.01|388.61|390.87|388.47|391.16|388.76|390.87|388.47|0
1652799480000|2022-05-17 14:58:00|390.72|388.32|390.58|388.18|390.72|388.32|390.44|388.04|0
1652799490000|2022-05-17 14:58:10|390.72|388.32|390.8|388.4|390.87|388.47|390.72|388.32|0
1652799500000|2022-05-17 14:58:20|390.87|388.47|391.01|388.61|391.01|388.61|390.87|388.47|0
1652799510000|2022-05-17 14:58:30|391.16|388.76|391.3|388.9|391.45|389.05|391.16|388.76|0
1652799520000|2022-05-17 14:58:40|391.01|388.61|390.29|387.89|391.01|388.61|390.29|387.89|0
1652799530000|2022-05-17 14:58:50|390.44|388.04|390.15|387.75|390.44|388.04|390|387.6|0
1652799540000|2022-05-17 14:59:00|390.29|387.89|389.86|387.46|390.29|387.89|389.86|387.46|0
1652799550000|2022-05-17 14:59:10|389.57|387.17|389.14|386.74|389.57|387.17|389.14|386.74|0
1652799560000|2022-05-17 14:59:20|388.71|386.31|389.28|386.88|389.43|387.03|388.71|386.31|0
1652799570000|2022-05-17 14:59:30|389.14|386.74|389.28|386.88|389.28|386.88|389.14|386.74|0
1652799580000|2022-05-17 14:59:40|389.14|386.74|388.56|386.16|389.14|386.74|388.56|386.16|0
1652799590000|2022-05-17 14:59:50|388.71|386.31|388.56|386.16|388.71|386.31|388.56|386.16|0
1652799600000|2022-05-17 15:00:00|388.42|386.02|388.42|386.02|388.64|386.24|388.42|386.02|0
1652799610000|2022-05-17 15:00:10|388.13|385.73|388.64|386.24|388.64|386.24|388.13|385.73|0
1652799620000|2022-05-17 15:00:20|388.56|386.16|388.85|386.45|388.85|386.45|388.56|386.16|0
1652799630000|2022-05-17 15:00:30|388.71|386.31|389.28|386.88|389.28|386.88|388.71|386.31|0
1652799640000|2022-05-17 15:00:40|389.14|386.74|388.56|386.16|389.14|386.74|388.56|386.16|0
1652799650000|2022-05-17 15:00:50|388.13|385.73|387.99|385.59|388.13|385.73|387.99|385.59|0
1652799660000|2022-05-17 15:01:00|388.13|385.73|388.13|385.73|388.28|385.88|388.13|385.73|0
1652799670000|2022-05-17 15:01:10|387.56|385.16|387.41|385.01|387.7|385.3|387.41|385.01|0
1652799680000|2022-05-17 15:01:20|387.84|385.44|387.41|385.01|387.84|385.44|387.41|385.01|0
1652799690000|2022-05-17 15:01:30|387.13|384.73|387.56|385.16|387.56|385.16|387.13|384.73|0
1652799700000|2022-05-17 15:01:40|387.41|385.01|387.27|384.87|387.41|385.01|387.27|384.87|0
1652799710000|2022-05-17 15:01:50|387.41|385.01|386.98|384.58|387.41|385.01|386.98|384.58|0
1652799720000|2022-05-17 15:02:00|387.13|384.73|386.84|384.44|387.13|384.73|386.84|384.44|0
1652799730000|2022-05-17 15:02:10|387.41|385.01|387.99|385.59|387.99|385.59|387.41|385.01|0
1652799740000|2022-05-17 15:02:20|387.84|385.44|387.84|385.44|387.99|385.59|387.78|385.38|0
1652799750000|2022-05-17 15:02:30|387.99|385.59|387.84|385.44|387.99|385.59|387.7|385.3|0
1652799760000|2022-05-17 15:02:40|387.7|385.3|387.56|385.16|387.84|385.44|387.56|385.16|0
1652799770000|2022-05-17 15:02:50|387.41|385.01|387.56|385.16|387.56|385.16|387.41|385.01|0
1652799780000|2022-05-17 15:03:00|387.13|384.73|387.2|384.8|387.2|384.8|386.98|384.58|0
1652799790000|2022-05-17 15:03:10|387.41|385.01|387.27|384.87|387.41|385.01|387.2|384.8|0
1652799800000|2022-05-17 15:03:20|387.13|384.73|387.99|385.59|387.99|385.59|387.13|384.73|0
1652799810000|2022-05-17 15:03:30|387.13|384.73|387.13|384.73|387.13|384.73|386.98|384.58|0
1652799820000|2022-05-17 15:03:40|386.98|384.58|387.13|384.73|387.13|384.73|386.98|384.58|0
1652799830000|2022-05-17 15:03:50|387.27|384.87|387.41|385.01|387.41|385.01|387.27|384.87|0
1652799840000|2022-05-17 15:04:00|387.49|385.09|386.84|384.44|387.49|385.09|386.84|384.44|0
1652799850000|2022-05-17 15:04:10|386.27|383.87|386.27|383.87|386.55|384.15|386.27|383.87|0
1652799860000|2022-05-17 15:04:20|385.98|383.58|385.55|383.15|385.98|383.58|385.41|383.01|0
1652799870000|2022-05-17 15:04:30|385.41|383.01|385.69|383.29|385.69|383.29|385.41|383.01|0
1652799880000|2022-05-17 15:04:40|385.98|383.58|385.55|383.15|386.12|383.72|385.55|383.15|0
1652799890000|2022-05-17 15:04:50|385.41|383.01|385.27|382.87|385.41|383.01|385.12|382.72|0
1652799900000|2022-05-17 15:05:00|385.41|383.01|385.41|383.01|385.41|383.01|385.41|383.01|0
1652799910000|2022-05-17 15:05:10|385.27|382.87|385.98|383.58|385.98|383.58|385.27|382.87|0
1652799920000|2022-05-17 15:05:20|385.84|383.44|385.98|383.58|386.12|383.72|385.84|383.44|0
1652799930000|2022-05-17 15:05:30|385.55|383.15|385.41|383.01|385.55|383.15|385.27|382.87|0
1652799940000|2022-05-17 15:05:40|385.27|382.87|385.12|382.72|385.27|382.87|385.12|382.72|0
1652799950000|2022-05-17 15:05:50|385.26|382.86|385.12|382.72|385.26|382.86|385.12|382.72|0
1652799960000|2022-05-17 15:06:00|385.26|382.86|385.41|383.01|385.41|383.01|385.26|382.86|0
1652799970000|2022-05-17 15:06:10|385.12|382.72|384.84|382.44|385.26|382.86|384.84|382.44|0
1652799980000|2022-05-17 15:06:20|384.98|382.58|384.69|382.29|384.98|382.58|384.69|382.29|0
1652799990000|2022-05-17 15:06:30|384.98|382.58|385.55|383.15|385.55|383.15|384.98|382.58|0
1652800000000|2022-05-17 15:06:40|385.77|383.37|385.84|383.44|385.98|383.58|385.77|383.37|0
1652800010000|2022-05-17 15:06:50|385.98|383.58|386.12|383.72|386.12|383.72|385.84|383.44|0
1652800020000|2022-05-17 15:07:00|386.27|383.87|387.27|384.87|387.27|384.87|386.27|383.87|0
1652800030000|2022-05-17 15:07:10|387.13|384.73|386.7|384.3|387.13|384.73|386.7|384.3|0
1652800040000|2022-05-17 15:07:20|386.41|384.01|386.84|384.44|386.84|384.44|386.41|384.01|0
1652800050000|2022-05-17 15:07:30|386.98|384.58|386.84|384.44|386.98|384.58|386.69|384.29|0
1652800060000|2022-05-17 15:07:40|386.55|384.15|386.27|383.87|386.55|384.15|386.27|383.87|0
1652800070000|2022-05-17 15:07:50|386.12|383.72|385.55|383.15|386.12|383.72|385.55|383.15|0
1652800080000|2022-05-17 15:08:00|385.41|383.01|385.98|383.58|385.98|383.58|385.26|382.86|0
1652800090000|2022-05-17 15:08:10|386.12|383.72|386.55|384.15|386.55|384.15|386.12|383.72|0
1652800100000|2022-05-17 15:08:20|386.69|384.29|386.26|383.86|386.69|384.29|386.26|383.86|0
1652800110000|2022-05-17 15:08:30|386.41|384.01|386.2|383.8|386.41|384.01|386.05|383.65|0
1652800120000|2022-05-17 15:08:40|385.98|383.58|385.84|383.44|385.98|383.58|385.84|383.44|0
1652800130000|2022-05-17 15:08:50|385.62|383.22|386.12|383.72|386.12|383.72|385.62|383.22|0
1652800140000|2022-05-17 15:09:00|386.05|383.65|386.48|384.08|386.48|384.08|386.05|383.65|0
1652800150000|2022-05-17 15:09:10|386.12|383.72|386.26|383.86|386.26|383.86|385.98|383.58|0
1652800160000|2022-05-17 15:09:20|386.2|383.8|386.41|384.01|386.41|384.01|386.2|383.8|0
1652800170000|2022-05-17 15:09:30|386.55|384.15|386.84|384.44|386.84|384.44|386.55|384.15|0
1652800180000|2022-05-17 15:09:40|386.69|384.29|386.41|384.01|386.69|384.29|386.26|383.86|0
1652800190000|2022-05-17 15:09:50|386.12|383.72|385.98|383.58|386.12|383.72|385.98|383.58|0
1652800200000|2022-05-17 15:10:00|385.55|383.15|386.12|383.72|386.12|383.72|385.41|383.01|0
1652800210000|2022-05-17 15:10:10|385.83|383.43|386.12|383.72|386.12|383.72|385.83|383.43|0
1652800220000|2022-05-17 15:10:20|385.98|383.58|386.34|383.94|386.34|383.94|385.98|383.58|0
1652800230000|2022-05-17 15:10:30|386.05|383.65|386.12|383.72|386.12|383.72|385.98|383.58|0
1652800240000|2022-05-17 15:10:40|386.26|383.86|386.48|384.08|386.48|384.08|386.2|383.8|0
1652800250000|2022-05-17 15:10:50|386.55|384.15|386.84|384.44|386.98|384.58|386.55|384.15|0
1652800260000|2022-05-17 15:11:00|386.69|384.29|386.41|384.01|386.69|384.29|386.41|384.01|0
1652800270000|2022-05-17 15:11:10|386.55|384.15|386.69|384.29|386.69|384.29|386.55|384.15|0
1652800280000|2022-05-17 15:11:20|386.55|384.15|386.84|384.44|386.84|384.44|386.41|384.01|0
1652800290000|2022-05-17 15:11:30|386.69|384.29|386.69|384.29|387.12|384.72|386.69|384.29|0
1652800300000|2022-05-17 15:11:40|386.55|384.15|386.26|383.86|386.55|384.15|386.26|383.86|0
1652800310000|2022-05-17 15:11:50|386.41|384.01|386.26|383.86|386.41|384.01|386.26|383.86|0
1652800320000|2022-05-17 15:12:00|386.41|384.01|385.69|383.29|386.55|384.15|385.69|383.29|0
1652800330000|2022-05-17 15:12:10|385.41|383.01|385.91|383.51|385.98|383.58|385.41|383.01|0
1652800340000|2022-05-17 15:12:20|385.62|383.22|385.55|383.15|385.62|383.22|385.4|383|0
1652800350000|2022-05-17 15:12:30|385.98|383.58|386.12|383.72|386.12|383.72|385.83|383.43|0
1652800360000|2022-05-17 15:12:40|386.26|383.86|385.55|383.15|386.26|383.86|385.55|383.15|0
1652800370000|2022-05-17 15:12:50|385.4|383|385.48|383.08|385.55|383.15|385.4|383|0
1652800380000|2022-05-17 15:13:00|385.26|382.86|385.12|382.72|385.26|382.86|384.98|382.58|0
1652800390000|2022-05-17 15:13:10|384.98|382.58|384.98|382.58|384.98|382.58|384.69|382.29|0
1652800400000|2022-05-17 15:13:20|385.12|382.72|385.4|383|385.4|383|385.12|382.72|0
1652800410000|2022-05-17 15:13:30|385.55|383.15|385.4|383|385.55|383.15|385.4|383|0
1652800420000|2022-05-17 15:13:40|385.26|382.86|385.98|383.58|385.98|383.58|385.26|382.86|0
1652800430000|2022-05-17 15:13:50|386.41|384.01|386.26|383.86|386.41|384.01|386.26|383.86|0
1652800440000|2022-05-17 15:14:00|386.05|383.65|385.98|383.58|386.12|383.72|385.98|383.58|0
1652800450000|2022-05-17 15:14:10|385.69|383.29|385.69|383.29|385.76|383.36|385.69|383.29|0
1652800460000|2022-05-17 15:14:20|385.55|383.15|385.55|383.15|385.83|383.43|385.55|383.15|0
1652800470000|2022-05-17 15:14:30|385.69|383.29|385.4|383|385.69|383.29|385.4|383|0
1652800480000|2022-05-17 15:14:40|385.26|382.86|385.55|383.15|385.55|383.15|385.12|382.72|0
1652800490000|2022-05-17 15:14:50|385.69|383.29|385.69|383.29|385.69|383.29|385.48|383.08|0
1652800500000|2022-05-17 15:15:00|385.26|382.86|385.98|383.58|385.98|383.58|385.26|382.86|0
1652800510000|2022-05-17 15:15:10|386.69|384.29|385.98|383.58|386.69|384.29|385.98|383.58|0
1652800520000|2022-05-17 15:15:20|386.12|383.72|386.12|383.72|386.12|383.72|386.12|383.72|0
1652800530000|2022-05-17 15:15:30|386.55|384.15|386.83|384.43|386.98|384.58|386.55|384.15|0
1652800540000|2022-05-17 15:15:40|386.69|384.29|386.4|384|386.69|384.29|386.4|384|0
1652800550000|2022-05-17 15:15:50|386.69|384.29|387.98|385.58|387.98|385.58|386.69|384.29|0
1652800560000|2022-05-17 15:16:00|387.84|385.44|387.41|385.01|388.13|385.73|387.41|385.01|0
1652800570000|2022-05-17 15:16:10|387.26|384.86|387.41|385.01|387.41|385.01|386.98|384.58|0
1652800580000|2022-05-17 15:16:20|387.26|384.86|387.26|384.86|387.41|385.01|387.26|384.86|0
1652800590000|2022-05-17 15:16:30|387.41|385.01|387.41|385.01|387.41|385.01|387.41|385.01|0
1652800600000|2022-05-17 15:16:40|387.26|384.86|387.55|385.15|387.55|385.15|387.26|384.86|0
1652800610000|2022-05-17 15:16:50|387.84|385.44|387.55|385.15|387.84|385.44|387.55|385.15|0
1652800620000|2022-05-17 15:17:00|387.84|385.44|388.27|385.87|388.27|385.87|387.84|385.44|0
1652800630000|2022-05-17 15:17:10|388.41|386.01|388.41|386.01|388.41|386.01|388.27|385.87|0
1652800640000|2022-05-17 15:17:20|388.12|385.72|388.7|386.3|388.84|386.44|388.12|385.72|0
1652800650000|2022-05-17 15:17:30|388.56|386.16|388.56|386.16|388.7|386.3|388.56|386.16|0
1652800660000|2022-05-17 15:17:40|388.06|385.66|388.27|385.87|388.41|386.01|387.98|385.58|0
1652800670000|2022-05-17 15:17:50|388.2|385.8|387.77|385.37|388.2|385.8|387.77|385.37|0
1652800680000|2022-05-17 15:18:00|387.55|385.15|387.41|385.01|387.55|385.15|387.41|385.01|0
1652800690000|2022-05-17 15:18:10|387.26|384.86|386.4|384|387.26|384.86|386.4|384|0
1652800700000|2022-05-17 15:18:20|385.69|383.29|384.69|382.29|385.83|383.43|384.69|382.29|0
1652800710000|2022-05-17 15:18:30|384.4|382|384.97|382.57|384.97|382.57|384.12|381.72|0
1652800720000|2022-05-17 15:18:40|385.12|382.72|384.19|381.79|385.12|382.72|384.19|381.79|0
1652800730000|2022-05-17 15:18:50|384.12|381.72|383.97|381.57|384.12|381.72|383.83|381.43|0
1652800740000|2022-05-17 15:19:00|383.83|381.43|384.26|381.86|384.4|382|383.83|381.43|0
1652800750000|2022-05-17 15:19:10|384.12|381.72|384.26|381.86|384.4|382|384.12|381.72|0
1652800760000|2022-05-17 15:19:20|384.4|382|384.97|382.57|384.97|382.57|384.4|382|0
1652800770000|2022-05-17 15:19:30|385.12|382.72|385.12|382.72|385.12|382.72|385.12|382.72|0
1652800780000|2022-05-17 15:19:40|384.69|382.29|384.97|382.57|384.97|382.57|384.69|382.29|0
1652800790000|2022-05-17 15:19:50|384.83|382.43|384.83|382.43|384.83|382.43|384.69|382.29|0
1652800800000|2022-05-17 15:20:00|384.69|382.29|385.12|382.72|385.26|382.86|384.69|382.29|0
1652800810000|2022-05-17 15:20:10|384.97|382.57|384.97|382.57|385.26|382.86|384.97|382.57|0
1652800820000|2022-05-17 15:20:20|384.83|382.43|384.69|382.29|384.83|382.43|384.69|382.29|0
1652800830000|2022-05-17 15:20:30|384.54|382.14|384.62|382.22|384.83|382.43|384.54|382.14|0
1652800840000|2022-05-17 15:20:40|384.54|382.14|384.4|382|384.62|382.22|384.4|382|0
1652800850000|2022-05-17 15:20:50|384.33|381.93|384.4|382|384.54|382.14|384.33|381.93|0
1652800860000|2022-05-17 15:21:00|384.69|382.29|384.83|382.43|384.9|382.5|384.69|382.29|0
1652800870000|2022-05-17 15:21:10|384.76|382.36|384.97|382.57|384.97|382.57|384.69|382.29|0
1652800880000|2022-05-17 15:21:20|385.12|382.72|385.26|382.86|385.26|382.86|385.12|382.72|0
1652800890000|2022-05-17 15:21:30|384.69|382.29|384.54|382.14|384.69|382.29|384.54|382.14|0
1652800900000|2022-05-17 15:21:40|384.69|382.29|384.54|382.14|384.69|382.29|384.54|382.14|0
1652800910000|2022-05-17 15:21:50|384.4|382|384.12|381.72|384.54|382.14|384.12|381.72|0
1652800920000|2022-05-17 15:22:00|383.97|381.57|384.54|382.14|384.54|382.14|383.97|381.57|0
1652800930000|2022-05-17 15:22:10|384.26|381.86|384.26|381.86|384.4|382|384.26|381.86|0
1652800940000|2022-05-17 15:22:20|384.4|382|384.83|382.43|384.83|382.43|384.4|382|0
1652800950000|2022-05-17 15:22:30|384.97|382.57|385.26|382.86|385.26|382.86|384.97|382.57|0
1652800960000|2022-05-17 15:22:40|385.11|382.71|384.83|382.43|385.11|382.71|384.69|382.29|0
1652800970000|2022-05-17 15:22:50|384.69|382.29|384.54|382.14|384.83|382.43|384.54|382.14|0
1652800980000|2022-05-17 15:23:00|384.47|382.07|384.69|382.29|384.69|382.29|384.47|382.07|0
1652800990000|2022-05-17 15:23:10|384.4|382|384.26|381.86|384.4|382|384.12|381.72|0
1652801000000|2022-05-17 15:23:20|384.12|381.72|384.26|381.86|384.26|381.86|384.12|381.72|0
1652801010000|2022-05-17 15:23:30|384.54|382.14|384.26|381.86|384.54|382.14|384.12|381.72|0
1652801020000|2022-05-17 15:23:40|384.12|381.72|383.51|381.11|384.26|381.86|383.51|381.11|0
1652801030000|2022-05-17 15:23:50|383.36|380.96|382.08|379.68|383.36|380.96|382.08|379.68|0
1652801040000|2022-05-17 15:24:00|382.22|379.82|382.79|380.39|382.93|380.53|382.22|379.82|0
1652801050000|2022-05-17 15:24:10|382.93|380.53|382.79|380.39|382.93|380.53|382.65|380.25|0
1652801060000|2022-05-17 15:24:20|382.65|380.25|382.79|380.39|383.08|380.68|382.65|380.25|0
1652801070000|2022-05-17 15:24:30|382.72|380.32|382.65|380.25|382.72|380.32|382.51|380.11|0
1652801080000|2022-05-17 15:24:40|382.93|380.53|382.65|380.25|382.93|380.53|382.65|380.25|0
1652801090000|2022-05-17 15:24:50|382.79|380.39|382.93|380.53|382.93|380.53|382.79|380.39|0
1652801100000|2022-05-17 15:25:00|383.08|380.68|382.65|380.25|383.22|380.82|382.65|380.25|0
1652801110000|2022-05-17 15:25:10|382.22|379.82|382.08|379.68|382.22|379.82|381.94|379.54|0
1652801120000|2022-05-17 15:25:20|381.94|379.54|382.22|379.82|382.22|379.82|381.94|379.54|0
1652801130000|2022-05-17 15:25:30|382.51|380.11|382.79|380.39|382.79|380.39|382.51|380.11|0
1652801140000|2022-05-17 15:25:40|382.65|380.25|382.44|380.04|382.65|380.25|382.36|379.96|0
1652801150000|2022-05-17 15:25:50|382.22|379.82|382.51|380.11|382.51|380.11|382.08|379.68|0
1652801160000|2022-05-17 15:26:00|382.65|380.25|383.08|380.68|383.08|380.68|382.65|380.25|0
1652801170000|2022-05-17 15:26:10|383.22|380.82|383.22|380.82|383.22|380.82|383.22|380.82|0
1652801180000|2022-05-17 15:26:20|383.08|380.68|383.08|380.68|383.08|380.68|382.93|380.53|0
1652801190000|2022-05-17 15:26:30|382.93|380.53|382.79|380.39|382.93|380.53|382.79|380.39|0
1652801200000|2022-05-17 15:26:40|382.93|380.53|382.65|380.25|382.93|380.53|382.65|380.25|0
1652801210000|2022-05-17 15:26:50|382.79|380.39|382.36|379.96|382.79|380.39|382.36|379.96|0
1652801220000|2022-05-17 15:27:00|382.22|379.82|382.36|379.96|382.51|380.11|382.22|379.82|0
1652801230000|2022-05-17 15:27:10|382.51|380.11|382.22|379.82|382.65|380.25|382.22|379.82|0
1652801240000|2022-05-17 15:27:20|382.08|379.68|382.08|379.68|382.22|379.82|381.94|379.54|0
1652801250000|2022-05-17 15:27:30|381.94|379.54|381.94|379.54|382.01|379.61|381.79|379.39|0
1652801260000|2022-05-17 15:27:40|382.22|379.82|382.08|379.68|382.22|379.82|382.08|379.68|0
1652801270000|2022-05-17 15:27:50|381.79|379.39|382.36|379.96|382.36|379.96|381.79|379.39|0
1652801280000|2022-05-17 15:28:00|382.08|379.68|381.51|379.11|382.08|379.68|381.51|379.11|0
1652801290000|2022-05-17 15:28:10|381.65|379.25|381.37|378.97|381.79|379.39|381.37|378.97|0
1652801300000|2022-05-17 15:28:20|381.51|379.11|381.08|378.68|381.51|379.11|381.08|378.68|0
1652801310000|2022-05-17 15:28:30|380.66|378.26|380.51|378.11|380.66|378.26|380.51|378.11|0
1652801320000|2022-05-17 15:28:40|380.23|377.83|380.51|378.11|380.51|378.11|380.09|377.69|0
1652801330000|2022-05-17 15:28:50|380.66|378.26|380.23|377.83|380.66|378.26|380.23|377.83|0
1652801340000|2022-05-17 15:29:00|379.81|377.41|380.09|377.69|380.09|377.69|379.81|377.41|0
1652801350000|2022-05-17 15:29:10|379.95|377.55|379.66|377.26|379.95|377.55|379.66|377.26|0
1652801360000|2022-05-17 15:29:20|379.38|376.98|379.8|377.4|379.8|377.4|379.38|376.98|0
1652801370000|2022-05-17 15:29:30|379.95|377.55|380.37|377.97|380.37|377.97|379.8|377.4|0
1652801380000|2022-05-17 15:29:40|380.09|377.69|379.95|377.55|380.09|377.69|379.95|377.55|0
1652801390000|2022-05-17 15:29:50|379.8|377.4|379.95|377.55|379.95|377.55|379.8|377.4|0
1652801400000|2022-05-17 15:30:00|379.66|377.26|379.52|377.12|379.8|377.4|379.52|377.12|0
1652801410000|2022-05-17 15:30:10|379.1|376.7|379.24|376.84|379.38|376.98|379.1|376.7|0
1652801420000|2022-05-17 15:30:20|379.1|376.7|378.95|376.55|379.1|376.7|378.81|376.41|0
1652801430000|2022-05-17 15:30:30|379.1|376.7|378.81|376.41|379.1|376.7|378.81|376.41|0
1652801440000|2022-05-17 15:30:40|378.39|375.99|378.53|376.13|378.53|376.13|378.39|375.99|0
1652801450000|2022-05-17 15:30:50|378.67|376.27|378.67|376.27|378.67|376.27|378.39|375.99|0
1652801460000|2022-05-17 15:31:00|378.53|376.13|378.11|375.71|378.53|376.13|378.11|375.71|0
1652801470000|2022-05-17 15:31:10|378.25|375.85|378.25|375.85|378.39|375.99|378.25|375.85|0
1652801480000|2022-05-17 15:31:20|378.39|375.99|378.39|375.99|378.39|375.99|378.25|375.85|0
1652801490000|2022-05-17 15:31:30|378.53|376.13|378.39|375.99|378.53|376.13|378.39|375.99|0
1652801500000|2022-05-17 15:31:40|378.25|375.85|378.25|375.85|378.39|375.99|378.25|375.85|0
1652801510000|2022-05-17 15:31:50|378.39|375.99|378.32|375.92|378.39|375.99|378.25|375.85|0
1652801520000|2022-05-17 15:32:00|378.25|375.85|378.25|375.85|378.25|375.85|377.96|375.56|0
1652801530000|2022-05-17 15:32:10|378.39|375.99|378.95|376.55|378.95|376.55|378.39|375.99|0
1652801540000|2022-05-17 15:32:20|378.81|376.41|378.53|376.13|378.81|376.41|378.53|376.13|0
1652801550000|2022-05-17 15:32:30|378.39|375.99|378.53|376.13|378.53|376.13|378.39|375.99|0
1652801560000|2022-05-17 15:32:40|378.39|375.99|378.39|375.99|378.39|375.99|378.39|375.99|0
1652801570000|2022-05-17 15:32:50|378.53|376.13|378.53|376.13|378.67|376.27|378.53|376.13|0
1652801580000|2022-05-17 15:33:00|378.25|375.85|376.98|374.58|378.25|375.85|376.98|374.58|0
1652801590000|2022-05-17 15:33:10|377.12|374.72|377.12|374.72|377.12|374.72|377.12|374.72|0
1652801600000|2022-05-17 15:33:20|376.83|374.43|376.83|374.43|376.91|374.51|376.83|374.43|0
1652801610000|2022-05-17 15:33:30|376.55|374.15|376.55|374.15|376.55|374.15|376.55|374.15|0
1652801620000|2022-05-17 15:33:40|376.69|374.29|376.69|374.29|376.69|374.29|376.55|374.15|0
1652801630000|2022-05-17 15:33:50|376.55|374.15|377.26|374.86|377.26|374.86|376.55|374.15|0
1652801640000|2022-05-17 15:34:00|377.12|374.72|376.69|374.29|377.26|374.86|376.69|374.29|0
1652801650000|2022-05-17 15:34:10|376.41|374.01|376.06|373.66|376.41|374.01|376.06|373.66|0
1652801660000|2022-05-17 15:34:20|376.41|374.01|375.85|373.45|376.41|374.01|375.85|373.45|0
1652801670000|2022-05-17 15:34:30|375.99|373.59|376.13|373.73|376.13|373.73|375.71|373.31|0
1652801680000|2022-05-17 15:34:40|375.99|373.59|376.27|373.87|376.27|373.87|375.99|373.59|0
1652801690000|2022-05-17 15:34:50|376.13|373.73|376.13|373.73|376.13|373.73|376.13|373.73|0
1652801700000|2022-05-17 15:35:00|376.06|373.66|375.85|373.45|376.13|373.73|375.85|373.45|0
1652801710000|2022-05-17 15:35:10|375.99|373.59|376.13|373.73|376.13|373.73|375.85|373.45|0
1652801720000|2022-05-17 15:35:20|376.27|373.87|376.69|374.29|376.69|374.29|376.27|373.87|0
1652801730000|2022-05-17 15:35:30|376.41|374.01|376.13|373.73|376.41|374.01|375.99|373.59|0
1652801740000|2022-05-17 15:35:40|375.99|373.59|375.99|373.59|376.13|373.73|375.99|373.59|0
1652801750000|2022-05-17 15:35:50|376.13|373.73|376.41|374.01|376.41|374.01|376.13|373.73|0
1652801760000|2022-05-17 15:36:00|376.27|373.87|376.41|374.01|376.41|374.01|376.27|373.87|0
1652801770000|2022-05-17 15:36:10|376.27|373.87|376.41|374.01|376.41|374.01|376.13|373.73|0
1652801780000|2022-05-17 15:36:20|376.27|373.87|376.41|374.01|376.41|374.01|376.27|373.87|0
1652801790000|2022-05-17 15:36:30|376.55|374.15|376.41|374.01|376.69|374.29|376.41|374.01|0
1652801800000|2022-05-17 15:36:40|376.27|373.87|376.27|373.87|376.27|373.87|376.27|373.87|0
1652801810000|2022-05-17 15:36:50|376.41|374.01|376.27|373.87|376.41|374.01|376.27|373.87|0
1652801820000|2022-05-17 15:37:00|376.13|373.73|376.83|374.43|376.83|374.43|376.13|373.73|0
1652801830000|2022-05-17 15:37:10|376.55|374.15|376.69|374.29|376.69|374.29|376.48|374.08|0
1652801840000|2022-05-17 15:37:20|376.83|374.43|376.69|374.29|377.11|374.71|376.69|374.29|0
1652801850000|2022-05-17 15:37:30|376.55|374.15|376.55|374.15|376.69|374.29|376.55|374.15|0
1652801860000|2022-05-17 15:37:40|376.41|374.01|376.55|374.15|376.55|374.15|376.41|374.01|0
1652801870000|2022-05-17 15:37:50|376.41|374.01|376.41|374.01|376.41|374.01|376.41|374.01|0
1652801880000|2022-05-17 15:38:00|375.85|373.45|375.42|373.02|375.85|373.45|375.42|373.02|0
1652801890000|2022-05-17 15:38:10|375.28|372.88|376.27|373.87|376.27|373.87|375.28|372.88|0
1652801900000|2022-05-17 15:38:20|375.99|373.59|376.55|374.15|376.55|374.15|375.99|373.59|0
1652801910000|2022-05-17 15:38:30|376.83|374.43|377.11|374.71|377.11|374.71|376.83|374.43|0
1652801920000|2022-05-17 15:38:40|377.54|375.14|377.25|374.85|377.54|375.14|377.25|374.85|0
1652801930000|2022-05-17 15:38:50|377.4|375|377.68|375.28|377.68|375.28|377.4|375|0
1652801940000|2022-05-17 15:39:00|377.4|375|377.11|374.71|377.4|375|377.11|374.71|0
1652801950000|2022-05-17 15:39:10|376.97|374.57|377.11|374.71|377.11|374.71|376.97|374.57|0
1652801960000|2022-05-17 15:39:20|377.25|374.85|377.05|374.65|377.25|374.85|377.05|374.65|0
1652801970000|2022-05-17 15:39:30|377.25|374.85|377.11|374.71|377.25|374.85|377.11|374.71|0
1652801980000|2022-05-17 15:39:40|377.54|375.14|376.97|374.57|377.54|375.14|376.97|374.57|0
1652801990000|2022-05-17 15:39:50|377.11|374.71|377.4|375|377.4|375|377.11|374.71|0
1652802000000|2022-05-17 15:40:00|377.25|374.85|377.68|375.28|377.68|375.28|377.25|374.85|0
1652802010000|2022-05-17 15:40:10|377.25|374.85|377.4|375|377.4|375|377.11|374.71|0
1652802020000|2022-05-17 15:40:20|377.54|375.14|377.54|375.14|377.54|375.14|377.25|374.85|0
1652802030000|2022-05-17 15:40:30|377.68|375.28|377.11|374.71|377.68|375.28|376.97|374.57|0
1652802040000|2022-05-17 15:40:40|376.69|374.29|376.83|374.43|376.83|374.43|376.69|374.29|0
1652802050000|2022-05-17 15:40:50|376.69|374.29|376.55|374.15|376.69|374.29|376.55|374.15|0
1652802060000|2022-05-17 15:41:00|376.97|374.57|376.55|374.15|376.97|374.57|376.55|374.15|0
1652802070000|2022-05-17 15:41:10|376.41|374.01|375.99|373.59|376.41|374.01|375.99|373.59|0
1652802080000|2022-05-17 15:41:20|376.13|373.73|376.55|374.15|376.55|374.15|376.13|373.73|0
1652802090000|2022-05-17 15:41:30|376.41|374.01|376.27|373.87|376.55|374.15|376.27|373.87|0
1652802100000|2022-05-17 15:41:40|375.99|373.59|375.7|373.3|375.99|373.59|375.56|373.16|0
1652802110000|2022-05-17 15:41:50|375.42|373.02|375.56|373.16|375.7|373.3|375.28|372.88|0
1652802120000|2022-05-17 15:42:00|375.84|373.44|376.41|374.01|376.41|374.01|375.84|373.44|0
1652802130000|2022-05-17 15:42:10|376.69|374.29|376.97|374.57|376.97|374.57|376.69|374.29|0
1652802140000|2022-05-17 15:42:20|376.83|374.43|377.11|374.71|377.11|374.71|376.83|374.43|0
1652802150000|2022-05-17 15:42:30|377.25|374.85|377.25|374.85|377.25|374.85|377.11|374.71|0
1652802160000|2022-05-17 15:42:40|377.39|374.99|378.24|375.84|378.24|375.84|377.39|374.99|0
1652802170000|2022-05-17 15:42:50|378.1|375.7|377.82|375.42|378.1|375.7|377.82|375.42|0
1652802180000|2022-05-17 15:43:00|377.25|374.85|377.82|375.42|377.82|375.42|377.25|374.85|0
1652802190000|2022-05-17 15:43:10|377.96|375.56|378.1|375.7|378.1|375.7|377.82|375.42|0
1652802200000|2022-05-17 15:43:20|378.24|375.84|377.77|375.37|378.24|375.84|377.77|375.37|0
1652802210000|2022-05-17 15:43:30|378.05|375.65|377.77|375.37|378.05|375.65|377.77|375.37|0
1652802220000|2022-05-17 15:43:40|377.91|375.51|377.77|375.37|377.91|375.51|377.77|375.37|0
1652802230000|2022-05-17 15:43:50|378.05|375.65|377.77|375.37|378.2|375.8|377.77|375.37|0
1652802240000|2022-05-17 15:44:00|377.91|375.51|377.49|375.09|377.91|375.51|377.49|375.09|0
1652802250000|2022-05-17 15:44:10|377.77|375.37|377.49|375.09|377.77|375.37|377.49|375.09|0
1652802260000|2022-05-17 15:44:20|377.35|374.95|377.7|375.3|377.7|375.3|377.35|374.95|0
1652802270000|2022-05-17 15:44:30|377.63|375.23|377.91|375.51|377.91|375.51|377.63|375.23|0
1652802280000|2022-05-17 15:44:40|377.77|375.37|378.34|375.94|378.34|375.94|377.77|375.37|0
1652802290000|2022-05-17 15:44:50|378.48|376.08|378.48|376.08|378.48|376.08|378.34|375.94|0
1652802300000|2022-05-17 15:45:00|378.34|375.94|377.63|375.23|378.34|375.94|377.63|375.23|0
1652802310000|2022-05-17 15:45:10|377.35|374.95|377.77|375.37|377.77|375.37|377.2|374.8|0
1652802320000|2022-05-17 15:45:20|377.91|375.51|377.91|375.51|377.91|375.51|377.91|375.51|0
1652802330000|2022-05-17 15:45:30|378.05|375.65|378.05|375.65|378.05|375.65|377.77|375.37|0
1652802340000|2022-05-17 15:45:40|378.34|375.94|378.48|376.08|378.48|376.08|378.19|375.79|0
1652802350000|2022-05-17 15:45:50|378.62|376.22|379.04|376.64|379.04|376.64|378.62|376.22|0
1652802360000|2022-05-17 15:46:00|378.62|376.22|378.48|376.08|378.62|376.22|378.48|376.08|0
1652802370000|2022-05-17 15:46:10|378.34|375.94|377.91|375.51|378.34|375.94|377.91|375.51|0
1652802380000|2022-05-17 15:46:20|377.77|375.37|378.05|375.65|378.19|375.79|377.77|375.37|0
1652802390000|2022-05-17 15:46:30|377.98|375.58|377.77|375.37|377.98|375.58|377.63|375.23|0
1652802400000|2022-05-17 15:46:40|377.91|375.51|377.77|375.37|377.91|375.51|377.77|375.37|0
1652802410000|2022-05-17 15:46:50|377.91|375.51|378.19|375.79|378.19|375.79|377.91|375.51|0
1652802420000|2022-05-17 15:47:00|378.34|375.94|378.34|375.94|378.34|375.94|378.19|375.79|0
1652802430000|2022-05-17 15:47:10|378.76|376.36|379.33|376.93|379.33|376.93|378.76|376.36|0
1652802440000|2022-05-17 15:47:20|379.47|377.07|380.18|377.78|380.18|377.78|379.47|377.07|0
1652802450000|2022-05-17 15:47:30|380.11|377.71|379.47|377.07|380.11|377.71|379.47|377.07|0
1652802460000|2022-05-17 15:47:40|379.61|377.21|379.47|377.07|379.61|377.21|379.33|376.93|0
1652802470000|2022-05-17 15:47:50|379.61|377.21|379.61|377.21|379.61|377.21|379.33|376.93|0
1652802480000|2022-05-17 15:48:00|380.04|377.64|379.75|377.35|380.04|377.64|379.61|377.21|0
1652802490000|2022-05-17 15:48:10|380.04|377.64|380.04|377.64|380.04|377.64|379.89|377.49|0
1652802500000|2022-05-17 15:48:20|379.89|377.49|380.04|377.64|380.04|377.64|379.89|377.49|0
1652802510000|2022-05-17 15:48:30|379.89|377.49|379.47|377.07|379.89|377.49|379.47|377.07|0
1652802520000|2022-05-17 15:48:40|378.62|376.22|377.91|375.51|378.62|376.22|377.91|375.51|0
1652802530000|2022-05-17 15:48:50|378.05|375.65|378.33|375.93|378.48|376.08|378.05|375.65|0
1652802540000|2022-05-17 15:49:00|378.48|376.08|379.18|376.78|379.18|376.78|378.48|376.08|0
1652802550000|2022-05-17 15:49:10|379.04|376.64|379.18|376.78|379.18|376.78|379.04|376.64|0
1652802560000|2022-05-17 15:49:20|378.9|376.5|379.33|376.93|379.33|376.93|378.9|376.5|0
1652802570000|2022-05-17 15:49:30|379.47|377.07|379.04|376.64|379.47|377.07|379.04|376.64|0
1652802580000|2022-05-17 15:49:40|379.18|376.78|379.61|377.21|379.61|377.21|379.18|376.78|0
1652802590000|2022-05-17 15:49:50|379.75|377.35|379.75|377.35|379.89|377.49|379.75|377.35|0
1652802600000|2022-05-17 15:50:00|379.47|377.07|379.33|376.93|379.47|377.07|379.33|376.93|0
1652802610000|2022-05-17 15:50:10|379.18|376.78|379.04|376.64|379.18|376.78|379.04|376.64|0
1652802620000|2022-05-17 15:50:20|378.9|376.5|379.04|376.64|379.04|376.64|378.9|376.5|0
1652802630000|2022-05-17 15:50:30|379.33|376.93|378.9|376.5|379.33|376.93|378.9|376.5|0
1652802640000|2022-05-17 15:50:40|379.04|376.64|378.9|376.5|379.33|376.93|378.9|376.5|0
1652802650000|2022-05-17 15:50:50|379.18|376.78|379.33|376.93|379.33|376.93|379.18|376.78|0
1652802660000|2022-05-17 15:51:00|379.26|376.86|378.97|376.57|379.26|376.86|378.97|376.57|0
1652802670000|2022-05-17 15:51:10|379.04|376.64|378.62|376.22|379.04|376.64|378.48|376.08|0
1652802680000|2022-05-17 15:51:20|378.9|376.5|378.48|376.08|378.9|376.5|378.48|376.08|0
1652802690000|2022-05-17 15:51:30|378.47|376.07|378.05|375.65|378.47|376.07|378.05|375.65|0
1652802700000|2022-05-17 15:51:40|377.91|375.51|377.13|374.73|377.91|375.51|377.13|374.73|0
1652802710000|2022-05-17 15:51:50|377.48|375.08|377.2|374.8|377.48|375.08|377.2|374.8|0
1652802720000|2022-05-17 15:52:00|377.34|374.94|377.2|374.8|377.34|374.94|377.2|374.8|0
1652802730000|2022-05-17 15:52:10|377.63|375.23|378.05|375.65|378.05|375.65|377.63|375.23|0
1652802740000|2022-05-17 15:52:20|377.91|375.51|378.05|375.65|378.19|375.79|377.91|375.51|0
1652802750000|2022-05-17 15:52:30|377.77|375.37|377.48|375.08|377.77|375.37|377.48|375.08|0
1652802760000|2022-05-17 15:52:40|377.34|374.94|377.2|374.8|377.48|375.08|377.2|374.8|0
1652802770000|2022-05-17 15:52:50|377.48|375.08|377.06|374.66|377.48|375.08|377.06|374.66|0
1652802780000|2022-05-17 15:53:00|376.64|374.24|376.92|374.52|376.92|374.52|376.49|374.09|0
1652802790000|2022-05-17 15:53:10|377.2|374.8|377.06|374.66|377.2|374.8|377.06|374.66|0
1652802800000|2022-05-17 15:53:20|376.92|374.52|376.92|374.52|377.2|374.8|376.92|374.52|0
1652802810000|2022-05-17 15:53:30|377.2|374.8|377.06|374.66|377.2|374.8|377.06|374.66|0
1652802820000|2022-05-17 15:53:40|377.2|374.8|376.78|374.38|377.2|374.8|376.78|374.38|0
1652802830000|2022-05-17 15:53:50|376.92|374.52|376.64|374.24|376.92|374.52|376.64|374.24|0
1652802840000|2022-05-17 15:54:00|376.92|374.52|376.64|374.24|376.92|374.52|376.64|374.24|0
1652802850000|2022-05-17 15:54:10|376.49|374.09|376.35|373.95|376.64|374.24|376.35|373.95|0
1652802860000|2022-05-17 15:54:20|376.21|373.81|376.35|373.95|376.35|373.95|375.93|373.53|0
1652802870000|2022-05-17 15:54:30|376.21|373.81|376.21|373.81|376.21|373.81|376.07|373.67|0
1652802880000|2022-05-17 15:54:40|376.35|373.95|376.78|374.38|376.78|374.38|376.35|373.95|0
1652802890000|2022-05-17 15:54:50|376.63|374.23|376.63|374.23|376.63|374.23|376.49|374.09|0
1652802900000|2022-05-17 15:55:00|377.06|374.66|377.34|374.94|377.91|375.51|377.06|374.66|0
1652802910000|2022-05-17 15:55:10|377.77|375.37|378.12|375.72|378.12|375.72|377.77|375.37|0
1652802920000|2022-05-17 15:55:20|378.41|376.01|377.77|375.37|378.41|376.01|377.77|375.37|0
1652802930000|2022-05-17 15:55:30|377.91|375.51|377.34|374.94|377.91|375.51|377.34|374.94|0
1652802940000|2022-05-17 15:55:40|377.48|375.08|377.77|375.37|377.91|375.51|377.48|375.08|0
1652802950000|2022-05-17 15:55:50|377.62|375.22|377.77|375.37|377.91|375.51|377.62|375.22|0
1652802960000|2022-05-17 15:56:00|377.62|375.22|378.19|375.79|378.19|375.79|377.62|375.22|0
1652802970000|2022-05-17 15:56:10|378.47|376.07|378.47|376.07|378.47|376.07|378.19|375.79|0
1652802980000|2022-05-17 15:56:20|378.61|376.21|378.61|376.21|378.61|376.21|378.33|375.93|0
1652802990000|2022-05-17 15:56:30|378.76|376.36|378.05|375.65|378.76|376.36|377.91|375.51|0
1652803000000|2022-05-17 15:56:40|377.76|375.36|377.62|375.22|377.91|375.51|377.62|375.22|0
1652803010000|2022-05-17 15:56:50|377.91|375.51|378.61|376.21|378.61|376.21|377.91|375.51|0
1652803020000|2022-05-17 15:57:00|378.76|376.36|378.76|376.36|378.9|376.5|378.76|376.36|0
1652803030000|2022-05-17 15:57:10|378.47|376.07|378.33|375.93|378.47|376.07|378.19|375.79|0
1652803040000|2022-05-17 15:57:20|378.19|375.79|378.33|375.93|378.33|375.93|378.19|375.79|0
1652803050000|2022-05-17 15:57:30|378.47|376.07|378.47|376.07|378.47|376.07|378.33|375.93|0
1652803060000|2022-05-17 15:57:40|378.4|376|378.33|375.93|378.47|376.07|378.19|375.79|0
1652803070000|2022-05-17 15:57:50|378.19|375.79|378.19|375.79|378.33|375.93|378.05|375.65|0
1652803080000|2022-05-17 15:58:00|378.33|375.93|377.91|375.51|378.33|375.93|377.91|375.51|0
1652803090000|2022-05-17 15:58:10|378.05|375.65|377.76|375.36|378.19|375.79|377.76|375.36|0
1652803100000|2022-05-17 15:58:20|377.91|375.51|377.62|375.22|377.91|375.51|377.62|375.22|0
1652803110000|2022-05-17 15:58:30|377.48|375.08|377.48|375.08|377.62|375.22|377.48|375.08|0
1652803120000|2022-05-17 15:58:40|377.62|375.22|377.62|375.22|377.76|375.36|377.62|375.22|0
1652803130000|2022-05-17 15:58:50|377.48|375.08|377.48|375.08|377.62|375.22|377.48|375.08|0
1652803140000|2022-05-17 15:59:00|377.62|375.22|377.48|375.08|377.62|375.22|377.34|374.94|0
1652803150000|2022-05-17 15:59:10|377.62|375.22|377.34|374.94|377.62|375.22|377.34|374.94|0
1652803160000|2022-05-17 15:59:20|377.41|375.01|377.76|375.36|377.76|375.36|377.41|375.01|0
1652803170000|2022-05-17 15:59:30|378.05|375.65|378.05|375.65|378.19|375.79|378.05|375.65|0
1652803180000|2022-05-17 15:59:40|377.91|375.51|377.9|375.5|377.91|375.51|377.76|375.36|0
1652803190000|2022-05-17 15:59:50|377.76|375.36|377.9|375.5|377.9|375.5|377.76|375.36|0
1652803200000|2022-05-17 16:00:00|377.48|375.08|377.62|375.22|377.62|375.22|377.34|374.94|0
1652803210000|2022-05-17 16:00:10|377.76|375.36|378.05|375.65|378.61|376.21|377.76|375.36|0
1652803220000|2022-05-17 16:00:20|377.62|375.22|377.62|375.22|377.76|375.36|377.62|375.22|0
1652803230000|2022-05-17 16:00:30|377.48|375.08|377.34|374.94|377.62|375.22|377.34|374.94|0
1652803240000|2022-05-17 16:00:40|377.48|375.08|377.48|375.08|377.48|375.08|377.34|374.94|0
1652803250000|2022-05-17 16:00:50|377.9|375.5|377.76|375.36|377.9|375.5|377.62|375.22|0
1652803260000|2022-05-17 16:01:00|378.33|375.93|378.47|376.07|378.47|376.07|378.33|375.93|0
1652803270000|2022-05-17 16:01:10|378.61|376.21|378.19|375.79|378.61|376.21|378.19|375.79|0
1652803280000|2022-05-17 16:01:20|378.33|375.93|378.33|375.93|378.47|376.07|378.33|375.93|0
1652803290000|2022-05-17 16:01:30|378.19|375.79|377.9|375.5|378.19|375.79|377.9|375.5|0
1652803300000|2022-05-17 16:01:40|378.05|375.65|377.84|375.44|378.05|375.65|377.84|375.44|0
1652803310000|2022-05-17 16:01:50|377.9|375.5|378.19|375.79|378.19|375.79|377.9|375.5|0
1652803320000|2022-05-17 16:02:00|378.05|375.65|378.9|376.5|378.9|376.5|378.05|375.65|0
1652803330000|2022-05-17 16:02:10|378.75|376.35|379.25|376.85|379.25|376.85|378.75|376.35|0
1652803340000|2022-05-17 16:02:20|379.46|377.06|379.04|376.64|379.6|377.2|379.04|376.64|0
1652803350000|2022-05-17 16:02:30|378.61|376.21|378.47|376.07|378.61|376.21|378.33|375.93|0
1652803360000|2022-05-17 16:02:40|377.76|375.36|377.9|375.5|377.9|375.5|377.48|375.08|0
1652803370000|2022-05-17 16:02:50|377.69|375.29|377.48|375.08|377.9|375.5|377.48|375.08|0
1652803380000|2022-05-17 16:03:00|377.34|374.94|377.34|374.94|377.34|374.94|377.2|374.8|0
1652803390000|2022-05-17 16:03:10|377.9|375.5|378.26|375.86|378.26|375.86|377.9|375.5|0
1652803400000|2022-05-17 16:03:20|378.47|376.07|377.76|375.36|378.47|376.07|377.76|375.36|0
1652803410000|2022-05-17 16:03:30|377.9|375.5|378.04|375.64|378.33|375.93|377.9|375.5|0
1652803420000|2022-05-17 16:03:40|378.33|375.93|378.19|375.79|378.33|375.93|378.19|375.79|0
1652803430000|2022-05-17 16:03:50|378.04|375.64|377.9|375.5|378.19|375.79|377.76|375.36|0
1652803440000|2022-05-17 16:04:00|378.04|375.64|377.9|375.5|378.04|375.64|377.9|375.5|0
1652803450000|2022-05-17 16:04:10|378.04|375.64|378.19|375.79|378.33|375.93|378.04|375.64|0
1652803460000|2022-05-17 16:04:20|378.04|375.64|377.62|375.22|378.04|375.64|377.62|375.22|0
1652803470000|2022-05-17 16:04:30|377.69|375.29|377.34|374.94|377.69|375.29|377.34|374.94|0
1652803480000|2022-05-17 16:04:40|377.2|374.8|376.91|374.51|377.2|374.8|376.91|374.51|0
1652803490000|2022-05-17 16:04:50|377.05|374.65|377.34|374.94|377.34|374.94|377.05|374.65|0
1652803500000|2022-05-17 16:05:00|377.48|375.08|377.76|375.36|377.76|375.36|377.48|375.08|0
1652803510000|2022-05-17 16:05:10|378.04|375.64|378.04|375.64|378.04|375.64|377.9|375.5|0
1652803520000|2022-05-17 16:05:20|377.62|375.22|377.62|375.22|377.62|375.22|377.48|375.08|0
1652803530000|2022-05-17 16:05:30|377.83|375.43|378.33|375.93|378.33|375.93|377.83|375.43|0
1652803540000|2022-05-17 16:05:40|378.61|376.21|378.68|376.28|378.68|376.28|378.33|375.93|0
1652803550000|2022-05-17 16:05:50|378.89|376.49|379.82|377.42|379.82|377.42|378.89|376.49|0
1652803560000|2022-05-17 16:06:00|380.17|377.77|379.18|376.78|380.17|377.77|379.18|376.78|0
1652803570000|2022-05-17 16:06:10|379.11|376.71|379.18|376.78|379.18|376.78|379.04|376.64|0
1652803580000|2022-05-17 16:06:20|379.04|376.64|378.89|376.49|379.04|376.64|378.75|376.35|0
1652803590000|2022-05-17 16:06:30|379.18|376.78|380.17|377.77|380.17|377.77|379.18|376.78|0
1652803600000|2022-05-17 16:06:40|380.03|377.63|381.59|379.19|381.59|379.19|380.03|377.63|0
1652803610000|2022-05-17 16:06:50|381.88|379.48|381.45|379.05|381.88|379.48|381.45|379.05|0
1652803620000|2022-05-17 16:07:00|381.88|379.48|381.59|379.19|382.02|379.62|381.59|379.19|0
1652803630000|2022-05-17 16:07:10|381.88|379.48|382.45|380.05|382.45|380.05|381.88|379.48|0
1652803640000|2022-05-17 16:07:20|382.16|379.76|381.59|379.19|382.16|379.76|381.59|379.19|0
1652803650000|2022-05-17 16:07:30|381.45|379.05|381.59|379.19|381.74|379.34|381.45|379.05|0
1652803660000|2022-05-17 16:07:40|381.17|378.77|381.31|378.91|381.31|378.91|380.88|378.48|0
1652803670000|2022-05-17 16:07:50|381.17|378.77|381.45|379.05|381.45|379.05|381.1|378.7|0
1652803680000|2022-05-17 16:08:00|381.74|379.34|381.31|378.91|381.74|379.34|381.02|378.62|0
1652803690000|2022-05-17 16:08:10|381.02|378.62|380.17|377.77|381.02|378.62|380.17|377.77|0
1652803700000|2022-05-17 16:08:20|380.03|377.63|380.03|377.63|380.24|377.84|380.03|377.63|0
1652803710000|2022-05-17 16:08:30|379.6|377.2|379.18|376.78|379.6|377.2|379.18|376.78|0
1652803720000|2022-05-17 16:08:40|379.03|376.63|379.32|376.92|379.6|377.2|379.03|376.63|0
1652803730000|2022-05-17 16:08:50|379.46|377.06|379.46|377.06|379.46|377.06|379.46|377.06|0
1652803740000|2022-05-17 16:09:00|379.18|376.78|379.46|377.06|379.46|377.06|379.11|376.71|0
1652803750000|2022-05-17 16:09:10|379.32|376.92|379.32|376.92|379.32|376.92|379.32|376.92|0
1652803760000|2022-05-17 16:09:20|379.18|376.78|379.46|377.06|379.46|377.06|378.89|376.49|0
1652803770000|2022-05-17 16:09:30|379.74|377.34|379.32|376.92|379.74|377.34|379.32|376.92|0
1652803780000|2022-05-17 16:09:40|379.46|377.06|380.1|377.7|380.1|377.7|379.46|377.06|0
1652803790000|2022-05-17 16:09:50|379.6|377.2|380.31|377.91|380.31|377.91|379.6|377.2|0
1652803800000|2022-05-17 16:10:00|380.17|377.77|380.45|378.05|380.45|378.05|380.17|377.77|0
1652803810000|2022-05-17 16:10:10|380.31|377.91|380.74|378.34|380.74|378.34|380.31|377.91|0
1652803820000|2022-05-17 16:10:20|381.02|378.62|381.73|379.33|381.73|379.33|381.02|378.62|0
1652803830000|2022-05-17 16:10:30|382.02|379.62|382.3|379.9|382.52|380.12|382.02|379.62|0
1652803840000|2022-05-17 16:10:40|382.59|380.19|381.88|379.48|382.59|380.19|381.88|379.48|0
1652803850000|2022-05-17 16:10:50|381.73|379.33|381.88|379.48|382.16|379.76|381.73|379.33|0
1652803860000|2022-05-17 16:11:00|381.73|379.33|381.88|379.48|382.3|379.9|381.73|379.33|0
1652803870000|2022-05-17 16:11:10|381.73|379.33|381.59|379.19|381.73|379.33|381.59|379.19|0
1652803880000|2022-05-17 16:11:20|381.88|379.48|381.59|379.19|381.88|379.48|381.59|379.19|0
1652803890000|2022-05-17 16:11:30|381.45|379.05|381.31|378.91|381.59|379.19|381.31|378.91|0
1652803900000|2022-05-17 16:11:40|381.16|378.76|381.31|378.91|381.45|379.05|381.16|378.76|0
1652803910000|2022-05-17 16:11:50|381.16|378.76|381.16|378.76|381.38|378.98|381.02|378.62|0
1652803920000|2022-05-17 16:12:00|380.88|378.48|380.88|378.48|380.88|378.48|380.88|378.48|0
1652803930000|2022-05-17 16:12:10|381.02|378.62|380.45|378.05|381.02|378.62|380.45|378.05|0
1652803940000|2022-05-17 16:12:20|380.59|378.19|380.59|378.19|380.59|378.19|380.59|378.19|0
1652803950000|2022-05-17 16:12:30|380.45|378.05|380.31|377.91|380.59|378.19|380.31|377.91|0
1652803960000|2022-05-17 16:12:40|380.45|378.05|380.45|378.05|380.45|378.05|380.31|377.91|0
1652803970000|2022-05-17 16:12:50|380.67|378.27|380.59|378.19|380.74|378.34|380.59|378.19|0
1652803980000|2022-05-17 16:13:00|380.17|377.77|379.74|377.34|380.17|377.77|379.74|377.34|0
1652803990000|2022-05-17 16:13:10|379.6|377.2|379.6|377.2|379.6|377.2|379.46|377.06|0
1652804000000|2022-05-17 16:13:20|379.88|377.48|379.6|377.2|380.03|377.63|379.6|377.2|0
1652804010000|2022-05-17 16:13:30|379.88|377.48|379.74|377.34|379.88|377.48|379.74|377.34|0
1652804020000|2022-05-17 16:13:40|379.88|377.48|379.88|377.48|379.88|377.48|379.88|377.48|0
1652804030000|2022-05-17 16:13:50|379.6|377.2|379.46|377.06|379.74|377.34|379.46|377.06|0
1652804040000|2022-05-17 16:14:00|379.17|376.77|379.46|377.06|379.46|377.06|379.17|376.77|0
1652804050000|2022-05-17 16:14:10|379.03|376.63|379.32|376.92|379.32|376.92|379.03|376.63|0
1652804060000|2022-05-17 16:14:20|379.46|377.06|379.46|377.06|379.6|377.2|379.46|377.06|0
1652804070000|2022-05-17 16:14:30|379.53|377.13|379.74|377.34|379.88|377.48|379.53|377.13|0
1652804080000|2022-05-17 16:14:40|379.6|377.2|379.88|377.48|379.96|377.56|379.6|377.2|0
1652804090000|2022-05-17 16:14:50|380.03|377.63|380.03|377.63|380.17|377.77|380.03|377.63|0
1652804100000|2022-05-17 16:15:00|380.31|377.91|380.02|377.62|380.31|377.91|380.02|377.62|0
1652804110000|2022-05-17 16:15:10|379.74|377.34|379.32|376.92|379.74|377.34|379.32|376.92|0
1652804120000|2022-05-17 16:15:20|378.89|376.49|378.89|376.49|379.03|376.63|378.61|376.21|0
1652804130000|2022-05-17 16:15:30|378.96|376.56|378.75|376.35|378.96|376.56|378.61|376.21|0
1652804140000|2022-05-17 16:15:40|378.61|376.21|378.61|376.21|378.75|376.35|378.61|376.21|0
1652804150000|2022-05-17 16:15:50|378.75|376.35|379.03|376.63|379.03|376.63|378.75|376.35|0
1652804160000|2022-05-17 16:16:00|378.75|376.35|378.46|376.06|378.75|376.35|378.46|376.06|0
1652804170000|2022-05-17 16:16:10|377.9|375.5|377.61|375.21|378.04|375.64|377.61|375.21|0
1652804180000|2022-05-17 16:16:20|377.76|375.36|378.04|375.64|378.04|375.64|377.76|375.36|0
1652804190000|2022-05-17 16:16:30|378.18|375.78|377.9|375.5|378.18|375.78|377.9|375.5|0
1652804200000|2022-05-17 16:16:40|377.69|375.29|377.47|375.07|377.69|375.29|377.47|375.07|0
1652804210000|2022-05-17 16:16:50|377.19|374.79|377.76|375.36|377.76|375.36|377.19|374.79|0
1652804220000|2022-05-17 16:17:00|377.61|375.21|377.19|374.79|377.61|375.21|377.19|374.79|0
1652804230000|2022-05-17 16:17:10|376.48|374.08|376.2|373.8|376.63|374.23|376.2|373.8|0
1652804240000|2022-05-17 16:17:20|376.34|373.94|376.34|373.94|376.48|374.08|376.34|373.94|0
1652804250000|2022-05-17 16:17:30|376.2|373.8|376.48|374.08|376.77|374.37|376.2|373.8|0
1652804260000|2022-05-17 16:17:40|376.34|373.94|376.34|373.94|376.48|374.08|376.34|373.94|0
1652804270000|2022-05-17 16:17:50|376.48|374.08|376.48|374.08|376.62|374.22|376.48|374.08|0
1652804280000|2022-05-17 16:18:00|376.34|373.94|375.99|373.59|376.34|373.94|375.99|373.59|0
1652804290000|2022-05-17 16:18:10|376.2|373.8|376.48|374.08|376.48|374.08|376.2|373.8|0
1652804300000|2022-05-17 16:18:20|376.62|374.22|376.91|374.51|376.91|374.51|376.62|374.22|0
1652804310000|2022-05-17 16:18:30|376.77|374.37|377.33|374.93|377.33|374.93|376.77|374.37|0
1652804320000|2022-05-17 16:18:40|377.19|374.79|376.91|374.51|377.19|374.79|376.91|374.51|0
1652804330000|2022-05-17 16:18:50|377.05|374.65|376.62|374.22|377.05|374.65|376.62|374.22|0
1652804340000|2022-05-17 16:19:00|376.77|374.37|377.47|375.07|377.47|375.07|376.77|374.37|0
1652804350000|2022-05-17 16:19:10|377.9|375.5|377.47|375.07|377.9|375.5|377.47|375.07|0
1652804360000|2022-05-17 16:19:20|377.61|375.21|377.47|375.07|377.75|375.35|377.47|375.07|0
1652804370000|2022-05-17 16:19:30|377.33|374.93|377.33|374.93|377.33|374.93|377.05|374.65|0
1652804380000|2022-05-17 16:19:40|377.19|374.79|376.91|374.51|377.19|374.79|376.91|374.51|0
1652804390000|2022-05-17 16:19:50|377.19|374.79|377.61|375.21|377.61|375.21|377.19|374.79|0
1652804400000|2022-05-17 16:20:00|377.75|375.35|377.33|374.93|377.9|375.5|377.33|374.93|0
1652804410000|2022-05-17 16:20:10|377.19|374.79|377.05|374.65|377.19|374.79|376.91|374.51|0
1652804420000|2022-05-17 16:20:20|377.19|374.79|377.61|375.21|377.75|375.35|377.19|374.79|0
1652804430000|2022-05-17 16:20:30|377.19|374.79|377.61|375.21|377.61|375.21|377.19|374.79|0
1652804440000|2022-05-17 16:20:40|377.75|375.35|378.18|375.78|378.18|375.78|377.61|375.21|0
1652804450000|2022-05-17 16:20:50|378.04|375.64|378.32|375.92|378.46|376.06|378.04|375.64|0
1652804460000|2022-05-17 16:21:00|378.04|375.64|377.75|375.35|378.18|375.78|377.75|375.35|0
1652804470000|2022-05-17 16:21:10|377.61|375.21|377.33|374.93|377.61|375.21|377.33|374.93|0
1652804480000|2022-05-17 16:21:20|377.61|375.21|377.61|375.21|377.61|375.21|377.33|374.93|0
1652804490000|2022-05-17 16:21:30|377.47|375.07|377.54|375.14|377.69|375.29|377.47|375.07|0
1652804500000|2022-05-17 16:21:40|377.4|375|378.04|375.64|378.18|375.78|377.4|375|0
1652804510000|2022-05-17 16:21:50|378.18|375.78|378.6|376.2|378.6|376.2|378.18|375.78|0
1652804520000|2022-05-17 16:22:00|378.39|375.99|378.46|376.06|378.46|376.06|378.32|375.92|0
1652804530000|2022-05-17 16:22:10|378.18|375.78|378.04|375.64|378.46|376.06|378.04|375.64|0
1652804540000|2022-05-17 16:22:20|377.9|375.5|377.89|375.49|377.9|375.5|377.75|375.35|0
1652804550000|2022-05-17 16:22:30|377.75|375.35|377.89|375.49|378.11|375.71|377.75|375.35|0
1652804560000|2022-05-17 16:22:40|377.75|375.35|377.89|375.49|377.89|375.49|377.61|375.21|0
1652804570000|2022-05-17 16:22:50|377.47|375.07|377.61|375.21|377.61|375.21|377.47|375.07|0
1652804580000|2022-05-17 16:23:00|377.33|374.93|377.19|374.79|377.33|374.93|377.19|374.79|0
1652804590000|2022-05-17 16:23:10|377.05|374.65|377.05|374.65|377.05|374.65|376.9|374.5|0
1652804600000|2022-05-17 16:23:20|376.9|374.5|376.9|374.5|377.05|374.65|376.9|374.5|0
1652804610000|2022-05-17 16:23:30|377.33|374.93|377.89|375.49|377.89|375.49|377.33|374.93|0
1652804620000|2022-05-17 16:23:40|378.04|375.64|378.18|375.78|378.32|375.92|378.04|375.64|0
1652804630000|2022-05-17 16:23:50|377.89|375.49|377.61|375.21|377.89|375.49|377.33|374.93|0
1652804640000|2022-05-17 16:24:00|377.47|375.07|377.33|374.93|377.47|375.07|377.19|374.79|0
1652804650000|2022-05-17 16:24:10|377.05|374.65|377.05|374.65|377.19|374.79|377.05|374.65|0
1652804660000|2022-05-17 16:24:20|377.19|374.79|377.19|374.79|377.33|374.93|377.19|374.79|0
1652804670000|2022-05-17 16:24:30|377.05|374.65|376.76|374.36|377.05|374.65|376.76|374.36|0
1652804680000|2022-05-17 16:24:40|376.7|374.3|376.9|374.5|376.9|374.5|376.7|374.3|0
1652804690000|2022-05-17 16:24:50|377.05|374.65|376.76|374.36|377.05|374.65|376.76|374.36|0
1652804700000|2022-05-17 16:25:00|376.9|374.5|377.05|374.65|377.19|374.79|376.76|374.36|0
1652804710000|2022-05-17 16:25:10|377.33|374.93|377.68|375.28|377.68|375.28|377.33|374.93|0
1652804720000|2022-05-17 16:25:20|377.75|375.35|376.62|374.22|377.75|375.35|376.62|374.22|0
1652804730000|2022-05-17 16:25:30|376.34|373.94|375.63|373.23|376.34|373.94|375.63|373.23|0
1652804740000|2022-05-17 16:25:40|375.49|373.09|375.63|373.23|375.92|373.52|375.49|373.09|0
1652804750000|2022-05-17 16:25:50|375.77|373.37|376.27|373.87|376.27|373.87|375.77|373.37|0
1652804760000|2022-05-17 16:26:00|376.2|373.8|375.35|372.95|376.2|373.8|375.35|372.95|0
1652804770000|2022-05-17 16:26:10|375.49|373.09|375.21|372.81|375.49|373.09|375.21|372.81|0
1652804780000|2022-05-17 16:26:20|375.63|373.23|375.21|372.81|375.63|373.23|375.21|372.81|0
1652804790000|2022-05-17 16:26:30|375.07|372.67|374.93|372.53|375.07|372.67|374.93|372.53|0
1652804800000|2022-05-17 16:26:40|375.21|372.81|374.79|372.39|375.21|372.81|374.79|372.39|0
1652804810000|2022-05-17 16:26:50|375|372.6|374.93|372.53|375.07|372.67|374.93|372.53|0
1652804820000|2022-05-17 16:27:00|375.07|372.67|375.21|372.81|375.21|372.81|375.07|372.67|0
1652804830000|2022-05-17 16:27:10|375.35|372.95|375.35|372.95|375.35|372.95|375.21|372.81|0
1652804840000|2022-05-17 16:27:20|375.77|373.37|375.49|373.09|375.92|373.52|375.49|373.09|0
1652804850000|2022-05-17 16:27:30|375.63|373.23|375.57|373.17|375.63|373.23|375.57|373.17|0
1652804860000|2022-05-17 16:27:40|375.63|373.23|375.42|373.02|375.63|373.23|375.42|373.02|0
1652804870000|2022-05-17 16:27:50|375.49|373.09|375.49|373.09|375.57|373.17|375.49|373.09|0
1652804880000|2022-05-17 16:28:00|375.21|372.81|375.07|372.67|375.21|372.81|375.07|372.67|0
1652804890000|2022-05-17 16:28:10|374.93|372.53|374.51|372.11|374.93|372.53|374.51|372.11|0
1652804900000|2022-05-17 16:28:20|373.94|371.54|374.51|372.11|374.51|372.11|373.94|371.54|0
1652804910000|2022-05-17 16:28:30|374.37|371.97|374.08|371.68|374.37|371.97|374.08|371.68|0
1652804920000|2022-05-17 16:28:40|374.37|371.97|374.65|372.25|374.65|372.25|374.37|371.97|0
1652804930000|2022-05-17 16:28:50|374.79|372.39|374.93|372.53|374.93|372.53|374.79|372.39|0
1652804940000|2022-05-17 16:29:00|374.86|372.46|374.93|372.53|375.07|372.67|374.86|372.46|0
1652804950000|2022-05-17 16:29:10|374.65|372.25|374.86|372.46|374.86|372.46|374.65|372.25|0
1652804960000|2022-05-17 16:29:20|374.93|372.53|375.21|372.81|375.21|372.81|374.93|372.53|0
1652804970000|2022-05-17 16:29:30|375.07|372.67|375.21|372.81|375.21|372.81|374.93|372.53|0
1652804980000|2022-05-17 16:29:40|375.35|372.95|375.35|372.95|375.35|372.95|375.21|372.81|0
1652804990000|2022-05-17 16:29:50|375.49|373.09|375.63|373.23|375.63|373.23|375.49|373.09|0
1652805000000|2022-05-17 16:30:00|375.49|373.09|375.91|373.51|375.91|373.51|375.35|372.95|0
1652805010000|2022-05-17 16:30:10|376.05|373.65|376.27|373.87|376.76|374.36|376.05|373.65|0
1652805020000|2022-05-17 16:30:20|376.2|373.8|375.63|373.23|376.2|373.8|375.63|373.23|0
1652805030000|2022-05-17 16:30:30|375.77|373.37|376.05|373.65|376.05|373.65|375.77|373.37|0
1652805040000|2022-05-17 16:30:40|375.91|373.51|376.05|373.65|376.05|373.65|375.91|373.51|0
1652805050000|2022-05-17 16:30:50|375.91|373.51|376.05|373.65|376.05|373.65|375.77|373.37|0
1652805060000|2022-05-17 16:31:00|376.34|373.94|376.05|373.65|376.34|373.94|376.05|373.65|0
1652805070000|2022-05-17 16:31:10|376.2|373.8|376.2|373.8|376.34|373.94|376.05|373.65|0
1652805080000|2022-05-17 16:31:20|376.05|373.65|375.63|373.23|376.05|373.65|375.63|373.23|0
1652805090000|2022-05-17 16:31:30|375.77|373.37|375.77|373.37|375.77|373.37|375.63|373.23|0
1652805100000|2022-05-17 16:31:40|375.91|373.51|375.21|372.81|375.91|373.51|375.21|372.81|0
1652805110000|2022-05-17 16:31:50|375.49|373.09|375.49|373.09|375.49|373.09|375.42|373.02|0
1652805120000|2022-05-17 16:32:00|375.28|372.88|375.21|372.81|375.28|372.88|375.21|372.81|0
1652805130000|2022-05-17 16:32:10|375.07|372.67|375.21|372.81|375.28|372.88|375.07|372.67|0
1652805140000|2022-05-17 16:32:20|375.35|372.95|375.77|373.37|375.77|373.37|375.35|372.95|0
1652805150000|2022-05-17 16:32:30|375.63|373.23|375.91|373.51|375.91|373.51|375.63|373.23|0
1652805160000|2022-05-17 16:32:40|376.34|373.94|376.19|373.79|376.34|373.94|376.19|373.79|0
1652805170000|2022-05-17 16:32:50|376.05|373.65|376.05|373.65|376.13|373.73|376.05|373.65|0
1652805180000|2022-05-17 16:33:00|375.91|373.51|375.42|373.02|375.91|373.51|375.42|373.02|0
1652805190000|2022-05-17 16:33:10|375.35|372.95|374.79|372.39|375.35|372.95|374.79|372.39|0
1652805200000|2022-05-17 16:33:20|375.07|372.67|375.77|373.37|375.77|373.37|375.07|372.67|0
1652805210000|2022-05-17 16:33:30|375.63|373.23|375.49|373.09|375.63|373.23|375.49|373.09|0
1652805220000|2022-05-17 16:33:40|375.21|372.81|374.93|372.53|375.21|372.81|374.93|372.53|0
1652805230000|2022-05-17 16:33:50|375.07|372.67|374.93|372.53|375.21|372.81|374.93|372.53|0
1652805240000|2022-05-17 16:34:00|375.07|372.67|374.36|371.96|375.07|372.67|374.36|371.96|0
1652805250000|2022-05-17 16:34:10|374.22|371.82|374.22|371.82|374.36|371.96|374.22|371.82|0
1652805260000|2022-05-17 16:34:20|375.78|373.38|373.46|371.06|375.92|373.52|373.46|371.06|0
1652805270000|2022-05-17 16:34:30|373.6|371.2|374.02|371.62|374.16|371.76|373.6|371.2|0
1652805280000|2022-05-17 16:34:40|373.88|371.48|373.82|371.42|373.88|371.48|373.74|371.34|0
1652805290000|2022-05-17 16:34:50|373.88|371.48|373.74|371.34|373.88|371.48|373.74|371.34|0
1652805300000|2022-05-17 16:35:00|373.6|371.2|373.6|371.2|373.6|371.2|373.6|371.2|0
1652805310000|2022-05-17 16:35:10|373.32|370.92|373.46|371.06|373.53|371.13|373.32|370.92|0
1652805320000|2022-05-17 16:35:20|373.6|371.2|373.46|371.06|373.74|371.34|373.46|371.06|0
1652805330000|2022-05-17 16:35:30|373.32|370.92|373.32|370.92|373.32|370.92|373.32|370.92|0
1652805340000|2022-05-17 16:35:40|373.18|370.78|372.76|370.36|373.25|370.85|372.76|370.36|0
1652805350000|2022-05-17 16:35:50|372.9|370.5|372.76|370.36|373.04|370.64|372.76|370.36|0
1652805360000|2022-05-17 16:36:00|372.62|370.22|372.48|370.08|372.69|370.29|372.48|370.08|0
1652805370000|2022-05-17 16:36:10|372.76|370.36|373.46|371.06|373.46|371.06|372.76|370.36|0
1652805380000|2022-05-17 16:36:20|373.32|370.92|373.32|370.92|373.32|370.92|373.32|370.92|0
1652805390000|2022-05-17 16:36:30|373.18|370.78|373.32|370.92|373.32|370.92|373.18|370.78|0
1652805400000|2022-05-17 16:36:40|373.18|370.78|372.76|370.36|373.18|370.78|372.76|370.36|0
1652805410000|2022-05-17 16:36:50|372.97|370.57|373.18|370.78|373.32|370.92|372.97|370.57|0
1652805420000|2022-05-17 16:37:00|373.32|370.92|373.18|370.78|373.32|370.92|373.18|370.78|0
1652805430000|2022-05-17 16:37:10|373.04|370.64|372.76|370.36|373.04|370.64|372.76|370.36|0
1652805440000|2022-05-17 16:37:20|372.62|370.22|372.76|370.36|372.76|370.36|372.48|370.08|0
1652805450000|2022-05-17 16:37:30|372.62|370.22|372.34|369.94|372.76|370.36|372.34|369.94|0
1652805460000|2022-05-17 16:37:40|372.19|369.79|372.48|370.08|372.62|370.22|372.19|369.79|0
1652805470000|2022-05-17 16:37:50|372.62|370.22|372.62|370.22|372.76|370.36|372.62|370.22|0
1652805480000|2022-05-17 16:38:00|372.48|370.08|372.48|370.08|372.62|370.22|372.48|370.08|0
1652805490000|2022-05-17 16:38:10|372.41|370.01|372.76|370.36|372.76|370.36|372.41|370.01|0
1652805500000|2022-05-17 16:38:20|373.04|370.64|372.9|370.5|373.04|370.64|372.9|370.5|0
1652805510000|2022-05-17 16:38:30|372.76|370.36|372.9|370.5|372.9|370.5|372.62|370.22|0
1652805520000|2022-05-17 16:38:40|372.76|370.36|373.04|370.64|373.04|370.64|372.76|370.36|0
1652805530000|2022-05-17 16:38:50|373.18|370.78|372.76|370.36|373.18|370.78|372.76|370.36|0
1652805540000|2022-05-17 16:39:00|373.04|370.64|373.04|370.64|373.04|370.64|372.76|370.36|0
1652805550000|2022-05-17 16:39:10|373.32|370.92|373.6|371.2|373.6|371.2|373.32|370.92|0
1652805560000|2022-05-17 16:39:20|373.88|371.48|373.18|370.78|373.88|371.48|373.18|370.78|0
1652805570000|2022-05-17 16:39:30|373.04|370.64|373.6|371.2|373.74|371.34|373.04|370.64|0
1652805580000|2022-05-17 16:39:40|373.46|371.06|373.6|371.2|373.6|371.2|373.46|371.06|0
1652805590000|2022-05-17 16:39:50|373.46|371.06|373.6|371.2|373.6|371.2|373.46|371.06|0
1652805600000|2022-05-17 16:40:00|373.46|371.06|373.6|371.2|373.6|371.2|373.46|371.06|0
1652805610000|2022-05-17 16:40:10|373.88|371.48|373.95|371.55|374.02|371.62|373.88|371.48|0
1652805620000|2022-05-17 16:40:20|374.02|371.62|373.74|371.34|374.02|371.62|373.6|371.2|0
1652805630000|2022-05-17 16:40:30|373.88|371.48|373.67|371.27|374.02|371.62|373.67|371.27|0
1652805640000|2022-05-17 16:40:40|373.74|371.34|373.74|371.34|373.88|371.48|373.74|371.34|0
1652805650000|2022-05-17 16:40:50|374.02|371.62|373.6|371.2|374.02|371.62|373.6|371.2|0
1652805660000|2022-05-17 16:41:00|373.46|371.06|373.6|371.2|373.6|371.2|373.46|371.06|0
1652805670000|2022-05-17 16:41:10|373.46|371.06|373.74|371.34|373.74|371.34|373.46|371.06|0
1652805680000|2022-05-17 16:41:20|373.46|371.06|373.46|371.06|373.6|371.2|373.46|371.06|0
1652805690000|2022-05-17 16:41:30|373.6|371.2|373.18|370.78|373.6|371.2|373.18|370.78|0
1652805700000|2022-05-17 16:41:40|373.32|370.92|373.18|370.78|373.32|370.92|372.9|370.5|0
1652805710000|2022-05-17 16:41:50|373.04|370.64|372.9|370.5|373.18|370.78|372.9|370.5|0
1652805720000|2022-05-17 16:42:00|372.61|370.21|372.47|370.07|372.61|370.21|372.47|370.07|0
1652805730000|2022-05-17 16:42:10|372.33|369.93|372.33|369.93|372.33|369.93|372.19|369.79|0
1652805740000|2022-05-17 16:42:20|372.61|370.21|372.33|369.93|372.61|370.21|372.33|369.93|0
1652805750000|2022-05-17 16:42:30|372.47|370.07|372.47|370.07|372.75|370.35|372.47|370.07|0
1652805760000|2022-05-17 16:42:40|372.61|370.21|372.61|370.21|372.75|370.35|372.61|370.21|0
1652805770000|2022-05-17 16:42:50|372.75|370.35|372.61|370.21|372.75|370.35|372.61|370.21|0
1652805780000|2022-05-17 16:43:00|372.47|370.07|372.19|369.79|372.47|370.07|372.19|369.79|0
1652805790000|2022-05-17 16:43:10|372.33|369.93|372.19|369.79|372.33|369.93|372.19|369.79|0
1652805800000|2022-05-17 16:43:20|371.91|369.51|371.49|369.09|371.91|369.51|371.49|369.09|0
1652805810000|2022-05-17 16:43:30|371.63|369.23|371.63|369.23|371.63|369.23|371.63|369.23|0
1652805820000|2022-05-17 16:43:40|371.49|369.09|371.77|369.37|371.77|369.37|371.49|369.09|0
1652805830000|2022-05-17 16:43:50|371.63|369.23|371.49|369.09|371.91|369.51|371.49|369.09|0
1652805840000|2022-05-17 16:44:00|371.28|368.88|371.07|368.67|371.28|368.88|370.93|368.53|0
1652805850000|2022-05-17 16:44:10|370.93|368.53|371.49|369.09|371.49|369.09|370.93|368.53|0
1652805860000|2022-05-17 16:44:20|371.63|369.23|372.05|369.65|372.05|369.65|371.63|369.23|0
1652805870000|2022-05-17 16:44:30|372.12|369.72|372.19|369.79|372.33|369.93|372.12|369.72|0
1652805880000|2022-05-17 16:44:40|372.05|369.65|371.63|369.23|372.05|369.65|371.63|369.23|0
1652805890000|2022-05-17 16:44:50|371.49|369.09|371.49|369.09|371.49|369.09|371.49|369.09|0
1652805900000|2022-05-17 16:45:00|371.35|368.95|371.63|369.23|371.63|369.23|371.21|368.81|0
1652805910000|2022-05-17 16:45:10|371.77|369.37|371.49|369.09|371.77|369.37|371.49|369.09|0
1652805920000|2022-05-17 16:45:20|371.35|368.95|371.35|368.95|371.35|368.95|371.21|368.81|0
1652805930000|2022-05-17 16:45:30|371.49|369.09|371.63|369.23|371.63|369.23|371.49|369.09|0
1652805940000|2022-05-17 16:45:40|371.49|369.09|371.49|369.09|371.49|369.09|371.35|368.95|0
1652805950000|2022-05-17 16:45:50|371.35|368.95|371.28|368.88|371.35|368.95|371.21|368.81|0
1652805960000|2022-05-17 16:46:00|371.21|368.81|371.21|368.81|371.21|368.81|371.07|368.67|0
1652805970000|2022-05-17 16:46:10|370.93|368.53|369.39|366.99|370.93|368.53|369.39|366.99|0
1652805980000|2022-05-17 16:46:20|368.97|366.57|369.53|367.13|369.81|367.41|368.83|366.43|0
1652805990000|2022-05-17 16:46:30|369.67|367.27|369.67|367.27|369.81|367.41|369.67|367.27|0
1652806000000|2022-05-17 16:46:40|369.53|367.13|369.81|367.41|369.81|367.41|369.53|367.13|0
1652806010000|2022-05-17 16:46:50|369.95|367.55|369.67|367.27|369.95|367.55|369.67|367.27|0
1652806020000|2022-05-17 16:47:00|369.81|367.41|369.53|367.13|369.81|367.41|369.39|366.99|0
1652806030000|2022-05-17 16:47:10|369.95|367.55|369.81|367.41|370.09|367.69|369.81|367.41|0
1652806040000|2022-05-17 16:47:20|369.95|367.55|369.81|367.41|369.95|367.55|369.81|367.41|0
1652806050000|2022-05-17 16:47:30|369.95|367.55|370.51|368.11|370.51|368.11|369.95|367.55|0
1652806060000|2022-05-17 16:47:40|370.37|367.97|370.51|368.11|370.51|368.11|370.23|367.83|0
1652806070000|2022-05-17 16:47:50|370.79|368.39|371.07|368.67|371.07|368.67|370.79|368.39|0
1652806080000|2022-05-17 16:48:00|370.79|368.39|371.21|368.81|371.35|368.95|370.79|368.39|0
1652806090000|2022-05-17 16:48:10|371.63|369.23|371.49|369.09|371.91|369.51|371.49|369.09|0
1652806100000|2022-05-17 16:48:20|371.07|368.67|371.35|368.95|371.49|369.09|371.07|368.67|0
1652806110000|2022-05-17 16:48:30|371.28|368.88|371.49|369.09|371.49|369.09|371.28|368.88|0
1652806120000|2022-05-17 16:48:40|371.63|369.23|371.35|368.95|371.63|369.23|371.35|368.95|0
1652806130000|2022-05-17 16:48:50|371.49|369.09|371.35|368.95|371.63|369.23|371.35|368.95|0
1652806140000|2022-05-17 16:49:00|371.07|368.67|370.65|368.25|371.07|368.67|370.65|368.25|0
1652806150000|2022-05-17 16:49:10|370.51|368.11|370.09|367.69|370.51|368.11|370.09|367.69|0
1652806160000|2022-05-17 16:49:20|370.23|367.83|370.51|368.11|370.51|368.11|370.23|367.83|0
1652806170000|2022-05-17 16:49:30|370.65|368.25|370.51|368.11|370.65|368.25|370.51|368.11|0
1652806180000|2022-05-17 16:49:40|370.65|368.25|370.65|368.25|370.65|368.25|370.65|368.25|0
1652806190000|2022-05-17 16:49:50|370.72|368.32|371.07|368.67|371.07|368.67|370.72|368.32|0
1652806200000|2022-05-17 16:50:00|370.93|368.53|370.93|368.53|371.21|368.81|370.93|368.53|0
1652806210000|2022-05-17 16:50:10|371.07|368.67|371.07|368.67|371.07|368.67|370.93|368.53|0
1652806220000|2022-05-17 16:50:20|371.21|368.81|371.35|368.95|371.35|368.95|370.93|368.53|0
1652806230000|2022-05-17 16:50:30|371.49|369.09|371.07|368.67|371.49|369.09|370.93|368.53|0
1652806240000|2022-05-17 16:50:40|370.93|368.53|370.79|368.39|370.93|368.53|370.79|368.39|0
1652806250000|2022-05-17 16:50:50|370.93|368.53|371.07|368.67|371.07|368.67|370.93|368.53|0
1652806260000|2022-05-17 16:51:00|371.35|368.95|372.05|369.65|372.05|369.65|371.35|368.95|0
1652806270000|2022-05-17 16:51:10|372.19|369.79|372.33|369.93|372.33|369.93|372.19|369.79|0
1652806280000|2022-05-17 16:51:20|372.47|370.07|372.19|369.79|372.61|370.21|372.19|369.79|0
1652806290000|2022-05-17 16:51:30|372.05|369.65|372.05|369.65|372.19|369.79|371.91|369.51|0
1652806300000|2022-05-17 16:51:40|371.77|369.37|371.91|369.51|371.91|369.51|371.63|369.23|0
1652806310000|2022-05-17 16:51:50|371.77|369.37|371.77|369.37|371.91|369.51|371.63|369.23|0
1652806320000|2022-05-17 16:52:00|372.05|369.65|371.35|368.95|372.05|369.65|371.35|368.95|0
1652806330000|2022-05-17 16:52:10|371.63|369.23|371.63|369.23|371.7|369.3|371.56|369.16|0
1652806340000|2022-05-17 16:52:20|371.77|369.37|371.63|369.23|371.77|369.37|371.63|369.23|0
1652806350000|2022-05-17 16:52:30|371.49|369.09|371.49|369.09|371.49|369.09|371.49|369.09|0
1652806360000|2022-05-17 16:52:40|371.42|369.02|371.63|369.23|371.63|369.23|371.42|369.02|0
1652806370000|2022-05-17 16:52:50|371.77|369.37|371.77|369.37|371.77|369.37|371.63|369.23|0
1652806380000|2022-05-17 16:53:00|371.63|369.23|371.63|369.23|371.91|369.51|371.63|369.23|0
1652806390000|2022-05-17 16:53:10|371.77|369.37|371.77|369.37|371.84|369.44|371.77|369.37|0
1652806400000|2022-05-17 16:53:20|371.91|369.51|372.12|369.72|372.12|369.72|371.91|369.51|0
1652806410000|2022-05-17 16:53:30|372.05|369.65|372.05|369.65|372.05|369.65|372.05|369.65|0
1652806420000|2022-05-17 16:53:40|372.19|369.79|372.33|369.93|372.33|369.93|372.19|369.79|0
1652806430000|2022-05-17 16:53:50|372.47|370.07|372.47|370.07|372.89|370.49|372.47|370.07|0
1652806440000|2022-05-17 16:54:00|372.33|369.93|372.47|370.07|372.61|370.21|372.33|369.93|0
1652806450000|2022-05-17 16:54:10|372.75|370.35|372.61|370.21|372.75|370.35|372.61|370.21|0
1652806460000|2022-05-17 16:54:20|372.75|370.35|372.89|370.49|373.03|370.63|372.75|370.35|0
1652806470000|2022-05-17 16:54:30|373.03|370.63|373.17|370.77|373.17|370.77|373.03|370.63|0
1652806480000|2022-05-17 16:54:40|373.03|370.63|372.89|370.49|373.17|370.77|372.89|370.49|0
1652806490000|2022-05-17 16:54:50|372.75|370.35|372.33|369.93|372.75|370.35|372.33|369.93|0
1652806500000|2022-05-17 16:55:00|372.19|369.79|372.19|369.79|372.33|369.93|372.19|369.79|0
1652806510000|2022-05-17 16:55:10|372.33|369.93|372.33|369.93|372.75|370.35|372.33|369.93|0
1652806520000|2022-05-17 16:55:20|372.61|370.21|372.89|370.49|372.89|370.49|372.61|370.21|0
1652806530000|2022-05-17 16:55:30|372.61|370.21|372.33|369.93|372.61|370.21|372.33|369.93|0
1652806540000|2022-05-17 16:55:40|372.61|370.21|372.26|369.86|372.61|370.21|372.26|369.86|0
1652806550000|2022-05-17 16:55:50|372.47|370.07|372.61|370.21|372.75|370.35|372.47|370.07|0
1652806560000|2022-05-17 16:56:00|372.47|370.07|372.61|370.21|372.61|370.21|372.47|370.07|0
1652806570000|2022-05-17 16:56:10|372.75|370.35|373.03|370.63|373.03|370.63|372.75|370.35|0
1652806580000|2022-05-17 16:56:20|372.89|370.49|373.17|370.77|373.17|370.77|372.89|370.49|0
1652806590000|2022-05-17 16:56:30|372.89|370.49|372.61|370.21|372.89|370.49|372.61|370.21|0
1652806600000|2022-05-17 16:56:40|372.47|370.07|372.75|370.35|372.75|370.35|372.47|370.07|0
1652806610000|2022-05-17 16:56:50|372.89|370.49|372.61|370.21|372.89|370.49|372.61|370.21|0
1652806620000|2022-05-17 16:57:00|372.68|370.28|372.61|370.21|373.03|370.63|372.61|370.21|0
1652806630000|2022-05-17 16:57:10|372.75|370.35|372.75|370.35|372.75|370.35|372.61|370.21|0
1652806640000|2022-05-17 16:57:20|372.61|370.21|372.89|370.49|372.89|370.49|372.61|370.21|0
1652806650000|2022-05-17 16:57:30|373.03|370.63|373.17|370.77|373.17|370.77|373.03|370.63|0
1652806660000|2022-05-17 16:57:40|373.31|370.91|373.03|370.63|373.59|371.19|373.03|370.63|0
1652806670000|2022-05-17 16:57:50|372.89|370.49|373.03|370.63|373.03|370.63|372.89|370.49|0
1652806680000|2022-05-17 16:58:00|372.89|370.49|372.75|370.35|372.89|370.49|372.75|370.35|0
1652806690000|2022-05-17 16:58:10|372.61|370.21|372.47|370.07|372.61|370.21|372.47|370.07|0
1652806700000|2022-05-17 16:58:20|372.33|369.93|372.47|370.07|372.47|370.07|372.33|369.93|0
1652806710000|2022-05-17 16:58:30|372.33|369.93|372.47|370.07|372.47|370.07|372.33|369.93|0
1652806720000|2022-05-17 16:58:40|372.33|369.93|372.47|370.07|372.61|370.21|372.33|369.93|0
1652806730000|2022-05-17 16:58:50|372.33|369.93|372.75|370.35|372.75|370.35|372.33|369.93|0
1652806740000|2022-05-17 16:59:00|372.47|370.07|372.33|369.93|372.47|370.07|372.33|369.93|0
1652806750000|2022-05-17 16:59:10|372.47|370.07|372.19|369.79|372.47|370.07|372.19|369.79|0
1652806760000|2022-05-17 16:59:20|372.33|369.93|372.47|370.07|372.47|370.07|372.26|369.86|0
1652806770000|2022-05-17 16:59:30|372.61|370.21|372.61|370.21|372.61|370.21|372.47|370.07|0
1652806780000|2022-05-17 16:59:40|372.75|370.35|372.61|370.21|372.75|370.35|372.61|370.21|0
1652806790000|2022-05-17 16:59:50|372.75|370.35|372.61|370.21|372.82|370.42|372.61|370.21|0
1652806800000|2022-05-17 17:00:00|372.75|370.35|372.61|370.21|372.89|370.49|372.61|370.21|0
1652806810000|2022-05-17 17:00:10|372.75|370.35|372.75|370.35|372.75|370.35|372.75|370.35|0
1652806820000|2022-05-17 17:00:20|372.89|370.49|373.17|370.77|373.17|370.77|372.75|370.35|0
1652806830000|2022-05-17 17:00:30|373.03|370.63|373.03|370.63|373.03|370.63|372.89|370.49|0
1652806840000|2022-05-17 17:00:40|373.17|370.77|373.03|370.63|373.31|370.91|373.03|370.63|0
1652806850000|2022-05-17 17:00:50|372.89|370.49|373.03|370.63|373.03|370.63|372.89|370.49|0
1652806860000|2022-05-17 17:01:00|373.31|370.91|373.59|371.19|373.59|371.19|373.31|370.91|0
1652806870000|2022-05-17 17:01:10|373.45|371.05|373.59|371.19|373.59|371.19|373.31|370.91|0
1652806880000|2022-05-17 17:01:20|374.01|371.61|374.29|371.89|374.29|371.89|374.01|371.61|0
1652806890000|2022-05-17 17:01:30|374.43|372.03|374.15|371.75|374.43|372.03|374.15|371.75|0
1652806900000|2022-05-17 17:01:40|374.29|371.89|374.43|372.03|374.43|372.03|374.15|371.75|0
1652806910000|2022-05-17 17:01:50|374.58|372.18|375.42|373.02|375.42|373.02|374.58|372.18|0
1652806920000|2022-05-17 17:02:00|375.56|373.16|376.13|373.73|376.13|373.73|375.56|373.16|0
1652806930000|2022-05-17 17:02:10|376.27|373.87|376.55|374.15|376.55|374.15|376.27|373.87|0
1652806940000|2022-05-17 17:02:20|376.69|374.29|376.84|374.44|376.98|374.58|376.69|374.29|0
1652806950000|2022-05-17 17:02:30|376.98|374.58|375.99|373.59|376.98|374.58|375.99|373.59|0
1652806960000|2022-05-17 17:02:40|375.28|372.88|375.42|373.02|375.42|373.02|375|372.6|0
1652806970000|2022-05-17 17:02:50|375.85|373.45|375.85|373.45|375.99|373.59|375.85|373.45|0
1652806980000|2022-05-17 17:03:00|375.99|373.59|376.13|373.73|376.27|373.87|375.99|373.59|0
1652806990000|2022-05-17 17:03:10|375.99|373.59|375.7|373.3|375.99|373.59|375.7|373.3|0
1652807000000|2022-05-17 17:03:20|375.56|373.16|375.14|372.74|375.56|373.16|375|372.6|0
1652807010000|2022-05-17 17:03:30|375.21|372.81|375|372.6|375.21|372.81|375|372.6|0
1652807020000|2022-05-17 17:03:40|375.14|372.74|375.14|372.74|375.14|372.74|375.14|372.74|0
1652807030000|2022-05-17 17:03:50|375.28|372.88|375.28|372.88|375.28|372.88|375.28|372.88|0
1652807040000|2022-05-17 17:04:00|374.86|372.46|374.15|371.75|375|372.6|374.15|371.75|0
1652807050000|2022-05-17 17:04:10|374.01|371.61|373.87|371.47|374.01|371.61|373.87|371.47|0
1652807060000|2022-05-17 17:04:20|374.01|371.61|374.01|371.61|374.15|371.75|374.01|371.61|0
1652807070000|2022-05-17 17:04:30|373.87|371.47|374.29|371.89|374.29|371.89|373.87|371.47|0
1652807080000|2022-05-17 17:04:40|374.15|371.75|373.73|371.33|374.15|371.75|373.73|371.33|0
1652807090000|2022-05-17 17:04:50|373.87|371.47|373.87|371.47|373.87|371.47|373.73|371.33|0
1652807100000|2022-05-17 17:05:00|374.29|371.89|373.73|371.33|374.29|371.89|373.73|371.33|0
1652807110000|2022-05-17 17:05:10|373.45|371.05|373.31|370.91|373.45|371.05|373.31|370.91|0
1652807120000|2022-05-17 17:05:20|373.45|371.05|373.59|371.19|373.73|371.33|373.45|371.05|0
1652807130000|2022-05-17 17:05:30|373.73|371.33|373.31|370.91|373.73|371.33|373.31|370.91|0
1652807140000|2022-05-17 17:05:40|373.45|371.05|373.03|370.63|373.45|371.05|373.03|370.63|0
1652807150000|2022-05-17 17:05:50|372.88|370.48|372.18|369.78|372.88|370.48|372.18|369.78|0
1652807160000|2022-05-17 17:06:00|372.04|369.64|372.32|369.92|372.46|370.06|372.04|369.64|0
1652807170000|2022-05-17 17:06:10|372.04|369.64|372.18|369.78|372.18|369.78|371.83|369.43|0
1652807180000|2022-05-17 17:06:20|372.11|369.71|371.9|369.5|372.11|369.71|371.9|369.5|0
1652807190000|2022-05-17 17:06:30|371.62|369.22|371.9|369.5|371.9|369.5|371.62|369.22|0
1652807200000|2022-05-17 17:06:40|371.76|369.36|371.62|369.22|371.76|369.36|371.34|368.94|0
1652807210000|2022-05-17 17:06:50|371.76|369.36|371.76|369.36|371.76|369.36|371.62|369.22|0
1652807220000|2022-05-17 17:07:00|372.04|369.64|372.04|369.64|372.18|369.78|372.04|369.64|0
1652807230000|2022-05-17 17:07:10|372.18|369.78|372.32|369.92|372.32|369.92|372.18|369.78|0
1652807240000|2022-05-17 17:07:20|372.46|370.06|372.04|369.64|372.46|370.06|372.04|369.64|0
1652807250000|2022-05-17 17:07:30|372.18|369.78|372.18|369.78|372.18|369.78|372.04|369.64|0
1652807260000|2022-05-17 17:07:40|372.04|369.64|372.32|369.92|372.32|369.92|371.9|369.5|0
1652807270000|2022-05-17 17:07:50|372.25|369.85|372.32|369.92|372.39|369.99|372.18|369.78|0
1652807280000|2022-05-17 17:08:00|372.18|369.78|372.11|369.71|372.18|369.78|371.9|369.5|0
1652807290000|2022-05-17 17:08:10|372.04|369.64|371.62|369.22|372.04|369.64|371.62|369.22|0
1652807300000|2022-05-17 17:08:20|371.76|369.36|371.9|369.5|371.9|369.5|371.76|369.36|0
1652807310000|2022-05-17 17:08:30|371.62|369.22|371.9|369.5|371.9|369.5|371.62|369.22|0
1652807320000|2022-05-17 17:08:40|371.76|369.36|371.34|368.94|371.76|369.36|371.34|368.94|0
1652807330000|2022-05-17 17:08:50|371.2|368.8|371.06|368.66|371.2|368.8|371.06|368.66|0
1652807340000|2022-05-17 17:09:00|370.78|368.38|370.64|368.24|370.78|368.38|370.5|368.1|0
1652807350000|2022-05-17 17:09:10|370.78|368.38|371.2|368.8|371.2|368.8|370.78|368.38|0
1652807360000|2022-05-17 17:09:20|371.34|368.94|371.48|369.08|371.48|369.08|371.34|368.94|0
1652807370000|2022-05-17 17:09:30|371.62|369.22|371.06|368.66|371.62|369.22|371.06|368.66|0
1652807380000|2022-05-17 17:09:40|371.34|368.94|371.34|368.94|371.34|368.94|371.06|368.66|0
1652807390000|2022-05-17 17:09:50|371.62|369.22|371.76|369.36|371.76|369.36|371.62|369.22|0
1652807400000|2022-05-17 17:10:00|371.62|369.22|371.34|368.94|371.62|369.22|371.2|368.8|0
1652807410000|2022-05-17 17:10:10|371.06|368.66|371.48|369.08|371.48|369.08|371.06|368.66|0
1652807420000|2022-05-17 17:10:20|371.62|369.22|371.76|369.36|371.76|369.36|371.62|369.22|0
1652807430000|2022-05-17 17:10:30|371.9|369.5|371.9|369.5|372.04|369.64|371.83|369.43|0
1652807440000|2022-05-17 17:10:40|371.97|369.57|371.83|369.43|371.97|369.57|371.76|369.36|0
1652807450000|2022-05-17 17:10:50|371.62|369.22|371.76|369.36|371.76|369.36|371.62|369.22|0
1652807460000|2022-05-17 17:11:00|371.62|369.22|371.34|368.94|371.62|369.22|371.34|368.94|0
1652807470000|2022-05-17 17:11:10|371.2|368.8|371.06|368.66|371.2|368.8|371.06|368.66|0
1652807480000|2022-05-17 17:11:20|371.2|368.8|371.2|368.8|371.2|368.8|371.2|368.8|0
1652807490000|2022-05-17 17:11:30|371.06|368.66|370.78|368.38|371.2|368.8|370.78|368.38|0
1652807500000|2022-05-17 17:11:40|370.5|368.1|370.64|368.24|370.64|368.24|370.5|368.1|0
1652807510000|2022-05-17 17:11:50|370.92|368.52|370.92|368.52|370.92|368.52|370.92|368.52|0
1652807520000|2022-05-17 17:12:00|370.64|368.24|371.2|368.8|371.2|368.8|370.64|368.24|0
1652807530000|2022-05-17 17:12:10|371.06|368.66|370.78|368.38|371.06|368.66|370.78|368.38|0
1652807540000|2022-05-17 17:12:20|370.85|368.45|370.99|368.59|371.06|368.66|370.85|368.45|0
1652807550000|2022-05-17 17:12:30|370.78|368.38|370.5|368.1|371.06|368.66|370.5|368.1|0
1652807560000|2022-05-17 17:12:40|370.36|367.96|370.5|368.1|370.5|368.1|370.36|367.96|0
1652807570000|2022-05-17 17:12:50|370.22|367.82|370.08|367.68|370.22|367.82|370.01|367.61|0
1652807580000|2022-05-17 17:13:00|369.94|367.54|369.8|367.4|370.08|367.68|369.8|367.4|0
1652807590000|2022-05-17 17:13:10|369.66|367.26|369.66|367.26|369.66|367.26|369.66|367.26|0
1652807600000|2022-05-17 17:13:20|369.94|367.54|370.22|367.82|370.22|367.82|369.94|367.54|0
1652807610000|2022-05-17 17:13:30|369.94|367.54|369.59|367.19|369.94|367.54|369.59|367.19|0
1652807620000|2022-05-17 17:13:40|369.73|367.33|369.38|366.98|369.73|367.33|369.38|366.98|0
1652807630000|2022-05-17 17:13:50|369.24|366.84|369.38|366.98|369.38|366.98|369.24|366.84|0
1652807640000|2022-05-17 17:14:00|369.24|366.84|369.24|366.84|369.24|366.84|368.96|366.56|0
1652807650000|2022-05-17 17:14:10|369.1|366.7|369.52|367.12|369.52|367.12|369.1|366.7|0
1652807660000|2022-05-17 17:14:20|369.66|367.26|369.73|367.33|369.73|367.33|369.66|367.26|0
1652807670000|2022-05-17 17:14:30|369.66|367.26|369.66|367.26|369.66|367.26|369.52|367.12|0
1652807680000|2022-05-17 17:14:40|369.52|367.12|369.66|367.26|369.66|367.26|369.52|367.12|0
1652807690000|2022-05-17 17:14:50|369.52|367.12|369.59|367.19|369.59|367.19|369.38|366.98|0
1652807700000|2022-05-17 17:15:00|369.38|366.98|368.96|366.56|369.38|366.98|368.96|366.56|0
1652807710000|2022-05-17 17:15:10|368.82|366.42|368.82|366.42|368.82|366.42|368.54|366.14|0
1652807720000|2022-05-17 17:15:20|368.96|366.56|368.96|366.56|369.03|366.63|368.96|366.56|0
1652807730000|2022-05-17 17:15:30|369.24|366.84|368.4|366|369.24|366.84|368.4|366|0
1652807740000|2022-05-17 17:15:40|368.54|366.14|368.4|366|368.54|366.14|368.26|365.86|0
1652807750000|2022-05-17 17:15:50|368.54|366.14|368.82|366.42|368.82|366.42|368.54|366.14|0
1652807760000|2022-05-17 17:16:00|368.68|366.28|368.54|366.14|368.68|366.28|368.54|366.14|0
1652807770000|2022-05-17 17:16:10|368.4|366|368.61|366.21|368.61|366.21|368.4|366|0
1652807780000|2022-05-17 17:16:20|368.68|366.28|368.68|366.28|368.82|366.42|368.68|366.28|0
1652807790000|2022-05-17 17:16:30|368.54|366.14|368.4|366|368.54|366.14|368.26|365.86|0
1652807800000|2022-05-17 17:16:40|368.26|365.86|368.4|366|368.4|366|368.26|365.86|0
1652807810000|2022-05-17 17:16:50|368.26|365.86|368.54|366.14|368.54|366.14|368.26|365.86|0
1652807820000|2022-05-17 17:17:00|368.26|365.86|368.68|366.28|368.68|366.28|368.26|365.86|0
1652807830000|2022-05-17 17:17:10|368.4|366|368.26|365.86|368.54|366.14|368.26|365.86|0
1652807840000|2022-05-17 17:17:20|368.12|365.72|367.84|365.44|368.12|365.72|367.84|365.44|0
1652807850000|2022-05-17 17:17:30|367.7|365.3|367.56|365.16|367.84|365.44|367.56|365.16|0
1652807860000|2022-05-17 17:17:40|367.7|365.3|367.78|365.38|367.78|365.38|367.7|365.3|0
1652807870000|2022-05-17 17:17:50|367.7|365.3|367.56|365.16|367.84|365.44|367.56|365.16|0
1652807880000|2022-05-17 17:18:00|367.7|365.3|367.98|365.58|367.98|365.58|367.7|365.3|0
1652807890000|2022-05-17 17:18:10|368.26|365.86|368.26|365.86|368.26|365.86|368.12|365.72|0
1652807900000|2022-05-17 17:18:20|368.4|366|368.12|365.72|368.4|366|368.12|365.72|0
1652807910000|2022-05-17 17:18:30|368.05|365.65|368.26|365.86|368.26|365.86|368.05|365.65|0
1652807920000|2022-05-17 17:18:40|368.12|365.72|368.26|365.86|368.26|365.86|368.12|365.72|0
1652807930000|2022-05-17 17:18:50|368.4|366|367.98|365.58|368.4|366|367.98|365.58|0
1652807940000|2022-05-17 17:19:00|367.84|365.44|368.26|365.86|368.26|365.86|367.84|365.44|0
1652807950000|2022-05-17 17:19:10|368.54|366.14|368.26|365.86|368.54|366.14|368.26|365.86|0
1652807960000|2022-05-17 17:19:20|368.12|365.72|368.26|365.86|368.26|365.86|368.12|365.72|0
1652807970000|2022-05-17 17:19:30|368.12|365.72|368.26|365.86|368.26|365.86|368.12|365.72|0
1652807980000|2022-05-17 17:19:40|368.4|366|368.26|365.86|368.54|366.14|368.26|365.86|0
1652807990000|2022-05-17 17:19:50|368.54|366.14|368.54|366.14|368.54|366.14|368.54|366.14|0
1652808000000|2022-05-17 17:20:00|368.68|366.28|368.4|366|368.68|366.28|368.4|366|0
1652808010000|2022-05-17 17:20:10|368.54|366.14|368.12|365.72|368.54|366.14|368.12|365.72|0
1652808020000|2022-05-17 17:20:20|367.98|365.58|367.98|365.58|367.98|365.58|367.98|365.58|0
1652808030000|2022-05-17 17:20:30|367.84|365.44|368.12|365.72|368.12|365.72|367.84|365.44|0
1652808040000|2022-05-17 17:20:40|367.84|365.44|367.98|365.58|367.98|365.58|367.84|365.44|0
1652808050000|2022-05-17 17:20:50|368.12|365.72|368.26|365.86|368.26|365.86|368.12|365.72|0
1652808060000|2022-05-17 17:21:00|367.98|365.58|368.26|365.86|368.26|365.86|367.98|365.58|0
1652808070000|2022-05-17 17:21:10|368.54|366.14|368.4|366|368.54|366.14|368.4|366|0
1652808080000|2022-05-17 17:21:20|368.54|366.14|368.4|366|368.54|366.14|368.26|365.86|0
1652808090000|2022-05-17 17:21:30|368.54|366.14|368.26|365.86|368.54|366.14|368.26|365.86|0
1652808100000|2022-05-17 17:21:40|368.12|365.72|368.12|365.72|368.12|365.72|368.12|365.72|0
1652808110000|2022-05-17 17:21:50|368.26|365.86|368.26|365.86|368.26|365.86|368.19|365.79|0
1652808120000|2022-05-17 17:22:00|368.54|366.14|368.26|365.86|368.54|366.14|368.26|365.86|0
1652808130000|2022-05-17 17:22:10|368.68|366.28|368.89|366.49|368.89|366.49|368.68|366.28|0
1652808140000|2022-05-17 17:22:20|368.96|366.56|368.68|366.28|368.96|366.56|368.68|366.28|0
1652808150000|2022-05-17 17:22:30|368.82|366.42|368.82|366.42|368.96|366.56|368.82|366.42|0
1652808160000|2022-05-17 17:22:40|368.96|366.56|368.96|366.56|368.96|366.56|368.82|366.42|0
1652808170000|2022-05-17 17:22:50|369.24|366.84|369.24|366.84|369.24|366.84|368.96|366.56|0
1652808180000|2022-05-17 17:23:00|369.37|366.97|369.79|367.39|369.79|367.39|369.37|366.97|0
1652808190000|2022-05-17 17:23:10|370.21|367.81|370.07|367.67|370.21|367.81|370.07|367.67|0
1652808200000|2022-05-17 17:23:20|370.21|367.81|370.49|368.09|370.49|368.09|370.21|367.81|0
1652808210000|2022-05-17 17:23:30|370.77|368.37|370.35|367.95|370.77|368.37|370.35|367.95|0
1652808220000|2022-05-17 17:23:40|370.43|368.03|370.77|368.37|370.77|368.37|370.43|368.03|0
1652808230000|2022-05-17 17:23:50|370.63|368.23|370.35|367.95|370.77|368.37|370.35|367.95|0
1652808240000|2022-05-17 17:24:00|370.07|367.67|370.35|367.95|370.35|367.95|370.07|367.67|0
1652808250000|2022-05-17 17:24:10|369.93|367.53|370.35|367.95|370.35|367.95|369.93|367.53|0
1652808260000|2022-05-17 17:24:20|370.49|368.09|370.49|368.09|370.49|368.09|370.49|368.09|0
1652808270000|2022-05-17 17:24:30|370.63|368.23|370.85|368.45|370.91|368.51|370.63|368.23|0
1652808280000|2022-05-17 17:24:40|371.05|368.65|370.85|368.45|371.05|368.65|370.85|368.45|0
1652808290000|2022-05-17 17:24:50|370.77|368.37|370.91|368.51|371.05|368.65|370.77|368.37|0
1652808300000|2022-05-17 17:25:00|370.77|368.37|371.05|368.65|371.05|368.65|370.49|368.09|0
1652808310000|2022-05-17 17:25:10|371.33|368.93|371.33|368.93|371.33|368.93|371.19|368.79|0
1652808320000|2022-05-17 17:25:20|371.47|369.07|371.05|368.65|371.47|369.07|371.05|368.65|0
1652808330000|2022-05-17 17:25:30|371.19|368.79|371.33|368.93|371.33|368.93|371.19|368.79|0
1652808340000|2022-05-17 17:25:40|371.19|368.79|371.26|368.86|371.26|368.86|370.77|368.37|0
1652808350000|2022-05-17 17:25:50|371.19|368.79|371.05|368.65|371.19|368.79|371.05|368.65|0
1652808360000|2022-05-17 17:26:00|370.91|368.51|370.21|367.81|370.91|368.51|370.21|367.81|0
1652808370000|2022-05-17 17:26:10|369.93|367.53|369.93|367.53|369.93|367.53|369.79|367.39|0
1652808380000|2022-05-17 17:26:20|369.79|367.39|369.93|367.53|369.93|367.53|369.65|367.25|0
1652808390000|2022-05-17 17:26:30|369.79|367.39|369.23|366.83|369.79|367.39|369.23|366.83|0
1652808400000|2022-05-17 17:26:40|369.37|366.97|369.51|367.11|369.51|367.11|369.09|366.69|0
1652808410000|2022-05-17 17:26:50|369.65|367.25|369.37|366.97|369.65|367.25|369.37|366.97|0
1652808420000|2022-05-17 17:27:00|369.79|367.39|369.93|367.53|369.93|367.53|369.79|367.39|0
1652808430000|2022-05-17 17:27:10|370.07|367.67|370.21|367.81|370.49|368.09|370.07|367.67|0
1652808440000|2022-05-17 17:27:20|370.35|367.95|370.49|368.09|370.49|368.09|370.35|367.95|0
1652808450000|2022-05-17 17:27:30|370.63|368.23|370.21|367.81|370.63|368.23|370.21|367.81|0
1652808460000|2022-05-17 17:27:40|370.35|367.95|370.49|368.09|370.63|368.23|370.35|367.95|0
1652808470000|2022-05-17 17:27:50|370.63|368.23|370.21|367.81|370.77|368.37|370.21|367.81|0
1652808480000|2022-05-17 17:28:00|370.35|367.95|370.63|368.23|370.63|368.23|370.28|367.88|0
1652808490000|2022-05-17 17:28:10|371.05|368.65|370.77|368.37|371.05|368.65|370.77|368.37|0
1652808500000|2022-05-17 17:28:20|370.63|368.23|371.19|368.79|371.19|368.79|370.63|368.23|0
1652808510000|2022-05-17 17:28:30|371.05|368.65|371.33|368.93|371.33|368.93|370.77|368.37|0
1652808520000|2022-05-17 17:28:40|371.05|368.65|370.63|368.23|371.05|368.65|370.63|368.23|0
1652808530000|2022-05-17 17:28:50|370.49|368.09|370.49|368.09|370.63|368.23|370.49|368.09|0
1652808540000|2022-05-17 17:29:00|370.35|367.95|370.91|368.51|370.91|368.51|370.35|367.95|0
1652808550000|2022-05-17 17:29:10|370.77|368.37|371.19|368.79|371.19|368.79|370.77|368.37|0
1652808560000|2022-05-17 17:29:20|371.05|368.65|371.47|369.07|371.47|369.07|371.05|368.65|0
1652808570000|2022-05-17 17:29:30|371.33|368.93|371.05|368.65|371.47|369.07|371.05|368.65|0
1652808580000|2022-05-17 17:29:40|371.19|368.79|371.61|369.21|371.61|369.21|371.19|368.79|0
1652808590000|2022-05-17 17:29:50|371.68|369.28|371.33|368.93|371.68|369.28|371.33|368.93|0
1652808600000|2022-05-17 17:30:00|371.47|369.07|371.61|369.21|371.61|369.21|371.47|369.07|0
1652808610000|2022-05-17 17:30:10|371.33|368.93|370.77|368.37|371.33|368.93|370.77|368.37|0
1652808620000|2022-05-17 17:30:20|370.63|368.23|370.49|368.09|370.63|368.23|370.49|368.09|0
1652808630000|2022-05-17 17:30:30|370.35|367.95|370.21|367.81|370.35|367.95|370.21|367.81|0
1652808640000|2022-05-17 17:30:40|370.07|367.67|370.21|367.81|370.35|367.95|370.07|367.67|0
1652808650000|2022-05-17 17:30:50|369.93|367.53|369.93|367.53|369.93|367.53|369.93|367.53|0
1652808660000|2022-05-17 17:31:00|369.65|367.25|369.72|367.32|369.79|367.39|369.65|367.25|0
1652808670000|2022-05-17 17:31:10|370.07|367.67|370.21|367.81|370.35|367.95|370.07|367.67|0
1652808680000|2022-05-17 17:31:20|370.07|367.67|369.79|367.39|370.07|367.67|369.79|367.39|0
1652808690000|2022-05-17 17:31:30|369.93|367.53|370.21|367.81|370.21|367.81|369.93|367.53|0
1652808700000|2022-05-17 17:31:40|370.35|367.95|370.35|367.95|370.49|368.09|370.35|367.95|0
1652808710000|2022-05-17 17:31:50|370.77|368.37|370.49|368.09|370.77|368.37|370.49|368.09|0
1652808720000|2022-05-17 17:32:00|370.42|368.02|370.49|368.09|370.49|368.09|370.35|367.95|0
1652808730000|2022-05-17 17:32:10|370.35|367.95|370.63|368.23|370.63|368.23|370.35|367.95|0
1652808740000|2022-05-17 17:32:20|370.77|368.37|370.91|368.51|370.91|368.51|370.77|368.37|0
1652808750000|2022-05-17 17:32:30|371.05|368.65|370.98|368.58|371.05|368.65|370.98|368.58|0
1652808760000|2022-05-17 17:32:40|370.91|368.51|370.63|368.23|370.91|368.51|370.63|368.23|0
1652808770000|2022-05-17 17:32:50|370.77|368.37|370.21|367.81|370.77|368.37|370.21|367.81|0
1652808780000|2022-05-17 17:33:00|370.35|367.95|370.35|367.95|370.35|367.95|370.35|367.95|0
1652808790000|2022-05-17 17:33:10|370.21|367.81|370.35|367.95|370.49|368.09|370.21|367.81|0
1652808800000|2022-05-17 17:33:20|370.21|367.81|369.93|367.53|370.21|367.81|369.93|367.53|0
1652808810000|2022-05-17 17:33:30|370.07|367.67|370.07|367.67|370.07|367.67|370.07|367.67|0
1652808820000|2022-05-17 17:33:40|369.93|367.53|369.65|367.25|369.93|367.53|369.65|367.25|0
1652808830000|2022-05-17 17:33:50|369.51|367.11|369.65|367.25|369.65|367.25|369.51|367.11|0
1652808840000|2022-05-17 17:34:00|369.51|367.11|369.37|366.97|369.51|367.11|369.23|366.83|0
1652808850000|2022-05-17 17:34:10|369.51|367.11|369.37|366.97|369.51|367.11|369.23|366.83|0
1652808860000|2022-05-17 17:34:20|369.65|367.25|369.79|367.39|369.79|367.39|369.65|367.25|0
1652808870000|2022-05-17 17:34:30|369.93|367.53|369.65|367.25|369.93|367.53|369.65|367.25|0
1652808880000|2022-05-17 17:34:40|369.79|367.39|370.07|367.67|370.07|367.67|369.79|367.39|0
1652808890000|2022-05-17 17:34:50|370.21|367.81|370.35|367.95|370.35|367.95|370.21|367.81|0
1652808900000|2022-05-17 17:35:00|370.21|367.81|370.21|367.81|370.35|367.95|370.21|367.81|0
1652808910000|2022-05-17 17:35:10|370.49|368.09|370.77|368.37|370.77|368.37|370.49|368.09|0
1652808920000|2022-05-17 17:35:20|370.91|368.51|370.91|368.51|371.33|368.93|370.91|368.51|0
1652808930000|2022-05-17 17:35:30|371.05|368.65|370.21|367.81|371.05|368.65|370.21|367.81|0
1652808940000|2022-05-17 17:35:40|370.49|368.09|370.49|368.09|370.49|368.09|370.21|367.81|0
1652808950000|2022-05-17 17:35:50|370.35|367.95|370.21|367.81|370.35|367.95|370.21|367.81|0
1652808960000|2022-05-17 17:36:00|370.14|367.74|369.79|367.39|370.14|367.74|369.65|367.25|0
1652808970000|2022-05-17 17:36:10|370.07|367.67|370.21|367.81|370.35|367.95|370.07|367.67|0
1652808980000|2022-05-17 17:36:20|369.93|367.53|370.21|367.81|370.21|367.81|369.93|367.53|0
1652808990000|2022-05-17 17:36:30|370.35|367.95|370.49|368.09|370.49|368.09|370.35|367.95|0
1652809000000|2022-05-17 17:36:40|370.63|368.23|370.28|367.88|370.63|368.23|370.28|367.88|0
1652809010000|2022-05-17 17:36:50|370.63|368.23|370.21|367.81|370.63|368.23|370.21|367.81|0
1652809020000|2022-05-17 17:37:00|370.07|367.67|370.49|368.09|370.49|368.09|370.07|367.67|0
1652809030000|2022-05-17 17:37:10|370.35|367.95|370.35|367.95|370.35|367.95|370.35|367.95|0
1652809040000|2022-05-17 17:37:20|370.21|367.81|370.07|367.67|370.21|367.81|370.07|367.67|0
1652809050000|2022-05-17 17:37:30|369.93|367.53|369.79|367.39|369.93|367.53|369.79|367.39|0
1652809060000|2022-05-17 17:37:40|369.93|367.53|370.07|367.67|370.07|367.67|369.79|367.39|0
1652809070000|2022-05-17 17:37:50|369.79|367.39|369.65|367.25|369.79|367.39|369.65|367.25|0
1652809080000|2022-05-17 17:38:00|369.51|367.11|369.23|366.83|369.58|367.18|369.23|366.83|0
1652809090000|2022-05-17 17:38:10|369.37|366.97|369.37|366.97|369.65|367.25|369.37|366.97|0
1652809100000|2022-05-17 17:38:20|369.65|367.25|369.65|367.25|369.65|367.25|369.51|367.11|0
1652809110000|2022-05-17 17:38:30|369.79|367.39|369.65|367.25|370.07|367.67|369.65|367.25|0
1652809120000|2022-05-17 17:38:40|369.51|367.11|369.23|366.83|369.51|367.11|369.23|366.83|0
1652809130000|2022-05-17 17:38:50|369.37|366.97|369.23|366.83|369.37|366.97|369.23|366.83|0
1652809140000|2022-05-17 17:39:00|369.09|366.69|369.37|366.97|369.37|366.97|368.88|366.48|0
1652809150000|2022-05-17 17:39:10|369.51|367.11|369.65|367.25|369.65|367.25|369.51|367.11|0
1652809160000|2022-05-17 17:39:20|369.51|367.11|369.93|367.53|369.93|367.53|369.51|367.11|0
1652809170000|2022-05-17 17:39:30|369.79|367.39|369.93|367.53|369.93|367.53|369.79|367.39|0
1652809180000|2022-05-17 17:39:40|369.65|367.25|369.37|366.97|369.65|367.25|369.37|366.97|0
1652809190000|2022-05-17 17:39:50|369.51|367.11|369.58|367.18|369.65|367.25|369.51|367.11|0
1652809200000|2022-05-17 17:40:00|369.65|367.25|369.79|367.39|369.93|367.53|369.65|367.25|0
1652809210000|2022-05-17 17:40:10|369.65|367.25|369.93|367.53|369.93|367.53|369.65|367.25|0
1652809220000|2022-05-17 17:40:20|369.65|367.25|370.07|367.67|370.07|367.67|369.65|367.25|0
1652809230000|2022-05-17 17:40:30|369.93|367.53|370.07|367.67|370.07|367.67|369.93|367.53|0
1652809240000|2022-05-17 17:40:40|369.93|367.53|370.07|367.67|370.07|367.67|369.93|367.53|0
1652809250000|2022-05-17 17:40:50|369.93|367.53|369.86|367.46|369.93|367.53|369.65|367.25|0
1652809260000|2022-05-17 17:41:00|369.79|367.39|369.51|367.11|369.79|367.39|369.51|367.11|0
1652809270000|2022-05-17 17:41:10|370.07|367.67|370.49|368.09|370.49|368.09|370.07|367.67|0
1652809280000|2022-05-17 17:41:20|370.63|368.23|370.49|368.09|370.63|368.23|370.49|368.09|0
1652809290000|2022-05-17 17:41:30|370.35|367.95|370.76|368.36|370.76|368.36|370.35|367.95|0
1652809300000|2022-05-17 17:41:40|370.56|368.16|370.62|368.22|370.9|368.5|370.56|368.16|0
1652809310000|2022-05-17 17:41:50|370.76|368.36|370.76|368.36|370.9|368.5|370.76|368.36|0
1652809320000|2022-05-17 17:42:00|370.9|368.5|371.47|369.07|371.47|369.07|370.9|368.5|0
1652809330000|2022-05-17 17:42:10|371.04|368.64|370.62|368.22|371.04|368.64|370.62|368.22|0
1652809340000|2022-05-17 17:42:20|370.48|368.08|370.2|367.8|370.48|368.08|370.06|367.66|0
1652809350000|2022-05-17 17:42:30|370.34|367.94|370.2|367.8|370.34|367.94|370.06|367.66|0
1652809360000|2022-05-17 17:42:40|370.06|367.66|370.2|367.8|370.2|367.8|370.06|367.66|0
1652809370000|2022-05-17 17:42:50|370.48|368.08|369.79|367.39|370.48|368.08|369.79|367.39|0
1652809380000|2022-05-17 17:43:00|369.65|367.25|369.51|367.11|369.65|367.25|369.51|367.11|0
1652809390000|2022-05-17 17:43:10|369.09|366.69|369.37|366.97|369.37|366.97|369.09|366.69|0
1652809400000|2022-05-17 17:43:20|369.65|367.25|369.78|367.38|369.92|367.52|369.65|367.25|0
1652809410000|2022-05-17 17:43:30|369.92|367.52|369.78|367.38|369.92|367.52|369.78|367.38|0
1652809420000|2022-05-17 17:43:40|369.65|367.25|369.65|367.25|369.78|367.38|369.65|367.25|0
1652809430000|2022-05-17 17:43:50|369.78|367.38|369.78|367.38|369.92|367.52|369.65|367.25|0
1652809440000|2022-05-17 17:44:00|369.64|367.24|369.64|367.24|369.64|367.24|369.51|367.11|0
1652809450000|2022-05-17 17:44:10|369.78|367.38|369.92|367.52|370.06|367.66|369.78|367.38|0
1652809460000|2022-05-17 17:44:20|369.78|367.38|369.92|367.52|370.06|367.66|369.78|367.38|0
1652809470000|2022-05-17 17:44:30|369.64|367.24|370.06|367.66|370.06|367.66|369.64|367.24|0
1652809480000|2022-05-17 17:44:40|369.92|367.52|370|367.6|370|367.6|369.64|367.24|0
1652809490000|2022-05-17 17:44:50|369.92|367.52|370.06|367.66|370.06|367.66|369.92|367.52|0
1652809500000|2022-05-17 17:45:00|370.34|367.94|370.48|368.08|370.48|368.08|370.34|367.94|0
1652809510000|2022-05-17 17:45:10|370.76|368.36|370.9|368.5|371.04|368.64|370.76|368.36|0
1652809520000|2022-05-17 17:45:20|370.76|368.36|371.18|368.78|371.18|368.78|370.76|368.36|0
1652809530000|2022-05-17 17:45:30|371.04|368.64|371.18|368.78|371.18|368.78|371.04|368.64|0
1652809540000|2022-05-17 17:45:40|371.32|368.92|371.32|368.92|371.32|368.92|371.04|368.64|0
1652809550000|2022-05-17 17:45:50|371.18|368.78|371.32|368.92|371.32|368.92|371.18|368.78|0
1652809560000|2022-05-17 17:46:00|371.46|369.06|371.6|369.2|371.6|369.2|371.46|369.06|0
1652809570000|2022-05-17 17:46:10|371.54|369.14|371.18|368.78|371.6|369.2|371.18|368.78|0
1652809580000|2022-05-17 17:46:20|371.46|369.06|371.46|369.06|371.46|369.06|371.32|368.92|0
1652809590000|2022-05-17 17:46:30|371.32|368.92|371.32|368.92|371.32|368.92|371.18|368.78|0
1652809600000|2022-05-17 17:46:40|371.6|369.2|372.16|369.76|372.16|369.76|371.6|369.2|0
1652809610000|2022-05-17 17:46:50|372.02|369.62|372.02|369.62|372.16|369.76|372.02|369.62|0
1652809620000|2022-05-17 17:47:00|371.74|369.34|371.46|369.06|371.88|369.48|371.46|369.06|0
1652809630000|2022-05-17 17:47:10|371.32|368.92|371.04|368.64|371.32|368.92|371.04|368.64|0
1652809640000|2022-05-17 17:47:20|370.76|368.36|370.7|368.3|370.76|368.36|370.62|368.22|0
1652809650000|2022-05-17 17:47:30|370.76|368.36|370.34|367.94|370.9|368.5|370.34|367.94|0
1652809660000|2022-05-17 17:47:40|370.2|367.8|370.34|367.94|370.48|368.08|370.2|367.8|0
1652809670000|2022-05-17 17:47:50|370.48|368.08|370.76|368.36|370.76|368.36|370.48|368.08|0
1652809680000|2022-05-17 17:48:00|370.55|368.15|371.04|368.64|371.04|368.64|370.55|368.15|0
1652809690000|2022-05-17 17:48:10|370.9|368.5|370.76|368.36|371.04|368.64|370.76|368.36|0
1652809700000|2022-05-17 17:48:20|370.62|368.22|370.97|368.57|370.97|368.57|370.62|368.22|0
1652809710000|2022-05-17 17:48:30|370.76|368.36|370.9|368.5|370.9|368.5|370.76|368.36|0
1652809720000|2022-05-17 17:48:40|371.04|368.64|371.04|368.64|371.04|368.64|371.04|368.64|0
1652809730000|2022-05-17 17:48:50|370.9|368.5|370.9|368.5|370.9|368.5|370.62|368.22|0
1652809740000|2022-05-17 17:49:00|370.97|368.57|370.06|367.66|370.97|368.57|370.06|367.66|0
1652809750000|2022-05-17 17:49:10|369.78|367.38|370.2|367.8|370.2|367.8|369.78|367.38|0
1652809760000|2022-05-17 17:49:20|370.34|367.94|370.41|368.01|370.48|368.08|370.34|367.94|0
1652809770000|2022-05-17 17:49:30|370.34|367.94|370.06|367.66|370.34|367.94|370.06|367.66|0
1652809780000|2022-05-17 17:49:40|369.92|367.52|369.92|367.52|370.06|367.66|369.92|367.52|0
1652809790000|2022-05-17 17:49:50|369.78|367.38|369.64|367.24|369.78|367.38|369.64|367.24|0
1652809800000|2022-05-17 17:50:00|369.92|367.52|369.5|367.1|369.92|367.52|369.5|367.1|0
1652809810000|2022-05-17 17:50:10|369.78|367.38|369.64|367.24|369.92|367.52|369.64|367.24|0
1652809820000|2022-05-17 17:50:20|369.78|367.38|369.64|367.24|369.78|367.38|369.64|367.24|0
1652809830000|2022-05-17 17:50:30|370.06|367.66|369.64|367.24|370.06|367.66|369.64|367.24|0
1652809840000|2022-05-17 17:50:40|369.92|367.52|370.06|367.66|370.06|367.66|369.92|367.52|0
1652809850000|2022-05-17 17:50:50|370.34|367.94|370.48|368.08|370.48|368.08|370.34|367.94|0
1652809860000|2022-05-17 17:51:00|370.06|367.66|370.06|367.66|370.48|368.08|370.06|367.66|0
1652809870000|2022-05-17 17:51:10|370.2|367.8|369.92|367.52|370.2|367.8|369.92|367.52|0
1652809880000|2022-05-17 17:51:20|370.06|367.66|370.06|367.66|370.06|367.66|369.92|367.52|0
1652809890000|2022-05-17 17:51:30|369.92|367.52|370.06|367.66|370.06|367.66|369.92|367.52|0
1652809900000|2022-05-17 17:51:40|369.92|367.52|369.78|367.38|369.92|367.52|369.78|367.38|0
1652809910000|2022-05-17 17:51:50|369.92|367.52|369.92|367.52|370.06|367.66|369.92|367.52|0
1652809920000|2022-05-17 17:52:00|369.78|367.38|369.64|367.24|369.92|367.52|369.64|367.24|0
1652809930000|2022-05-17 17:52:10|369.78|367.38|369.78|367.38|370.06|367.66|369.78|367.38|0
1652809940000|2022-05-17 17:52:20|369.92|367.52|369.92|367.52|369.92|367.52|369.92|367.52|0
1652809950000|2022-05-17 17:52:30|369.78|367.38|369.92|367.52|370.06|367.66|369.78|367.38|0
1652809960000|2022-05-17 17:52:40|369.85|367.45|369.92|367.52|369.92|367.52|369.64|367.24|0
1652809970000|2022-05-17 17:52:50|370.2|367.8|370.06|367.66|370.2|367.8|369.92|367.52|0
1652809980000|2022-05-17 17:53:00|370.2|367.8|369.92|367.52|370.2|367.8|369.92|367.52|0
1652809990000|2022-05-17 17:53:10|370.06|367.66|369.85|367.45|370.06|367.66|369.78|367.38|0
1652810000000|2022-05-17 17:53:20|369.78|367.38|370.2|367.8|370.2|367.8|369.78|367.38|0
1652810010000|2022-05-17 17:53:30|370.06|367.66|369.92|367.52|370.06|367.66|369.92|367.52|0
1652810020000|2022-05-17 17:53:40|370.06|367.66|369.64|367.24|370.06|367.66|369.64|367.24|0
1652810040000|2022-05-17 17:54:00|369.36|366.96|369.5|367.1|369.64|367.24|369.22|366.82|0
1652810050000|2022-05-17 17:54:10|369.64|367.24|370.2|367.8|370.2|367.8|369.5|367.1|0
1652810060000|2022-05-17 17:54:20|370.06|367.66|370.2|367.8|370.2|367.8|370.06|367.66|0
1652810070000|2022-05-17 17:54:30|370.34|367.94|369.92|367.52|370.34|367.94|369.78|367.38|0
1652810080000|2022-05-17 17:54:40|370.06|367.66|370.2|367.8|370.48|368.08|370.06|367.66|0
1652810090000|2022-05-17 17:54:50|370.27|367.87|370.2|367.8|370.48|368.08|370.2|367.8|0
1652810100000|2022-05-17 17:55:00|369.92|367.52|369.78|367.38|370.06|367.66|369.78|367.38|0
1652810110000|2022-05-17 17:55:10|370.06|367.66|370.06|367.66|370.2|367.8|370.06|367.66|0
1652810120000|2022-05-17 17:55:20|370.2|367.8|371.04|368.64|371.04|368.64|370.2|367.8|0
1652810130000|2022-05-17 17:55:30|370.9|368.5|370.76|368.36|370.9|368.5|370.76|368.36|0
1652810140000|2022-05-17 17:55:40|370.62|368.22|370.62|368.22|370.76|368.36|370.62|368.22|0
1652810150000|2022-05-17 17:55:50|370.34|367.94|370.48|368.08|370.48|368.08|370.27|367.87|0
1652810160000|2022-05-17 17:56:00|370.34|367.94|370.48|368.08|370.48|368.08|370.2|367.8|0
1652810170000|2022-05-17 17:56:10|370.2|367.8|370.06|367.66|370.2|367.8|370.06|367.66|0
1652810180000|2022-05-17 17:56:20|369.92|367.52|369.64|367.24|370.06|367.66|369.64|367.24|0
1652810190000|2022-05-17 17:56:30|369.5|367.1|369.78|367.38|369.78|367.38|369.5|367.1|0
1652810200000|2022-05-17 17:56:40|370.06|367.66|370.76|368.36|370.76|368.36|370.06|367.66|0
1652810210000|2022-05-17 17:56:50|370.62|368.22|370.62|368.22|370.62|368.22|370.48|368.08|0
1652810220000|2022-05-17 17:57:00|370.48|368.08|370.34|367.94|370.48|368.08|370.34|367.94|0
1652810230000|2022-05-17 17:57:10|370.76|368.36|370.2|367.8|370.76|368.36|370.2|367.8|0
1652810240000|2022-05-17 17:57:20|370.06|367.66|370.2|367.8|370.34|367.94|370.06|367.66|0
1652810250000|2022-05-17 17:57:30|370.06|367.66|370.2|367.8|370.2|367.8|370.06|367.66|0
1652810260000|2022-05-17 17:57:40|370.06|367.66|370.2|367.8|370.2|367.8|370.06|367.66|0
1652810270000|2022-05-17 17:57:50|370.06|367.66|370.2|367.8|370.2|367.8|370.06|367.66|0
1652810280000|2022-05-17 17:58:00|369.92|367.52|369.64|367.24|369.92|367.52|369.64|367.24|0
1652810290000|2022-05-17 17:58:10|369.78|367.38|369.92|367.52|370.06|367.66|369.78|367.38|0
1652810300000|2022-05-17 17:58:20|369.78|367.38|370.06|367.66|370.06|367.66|369.78|367.38|0
1652810310000|2022-05-17 17:58:30|369.92|367.52|369.78|367.38|369.92|367.52|369.78|367.38|0
1652810320000|2022-05-17 17:58:40|369.92|367.52|370.62|368.22|370.62|368.22|369.92|367.52|0
1652810330000|2022-05-17 17:58:50|370.76|368.36|370.76|368.36|370.9|368.5|370.76|368.36|0
1652810340000|2022-05-17 17:59:00|370.9|368.5|371.04|368.64|371.04|368.64|370.76|368.36|0
1652810350000|2022-05-17 17:59:10|370.9|368.5|371.32|368.92|371.32|368.92|370.9|368.5|0
1652810360000|2022-05-17 17:59:20|371.18|368.78|371.32|368.92|371.46|369.06|371.18|368.78|0
1652810370000|2022-05-17 17:59:30|371.6|369.2|371.46|369.06|371.74|369.34|371.46|369.06|0
1652810380000|2022-05-17 17:59:40|371.6|369.2|372.16|369.76|372.16|369.76|371.6|369.2|0
1652810390000|2022-05-17 17:59:50|372.02|369.62|372.72|370.32|372.72|370.32|372.02|369.62|0
1652810400000|2022-05-17 18:00:00|372.16|369.76|371.32|368.92|372.16|369.76|371.32|368.92|0
1652810410000|2022-05-17 18:00:10|371.04|368.64|371.88|369.48|371.88|369.48|371.04|368.64|0
1652810420000|2022-05-17 18:00:20|371.74|369.34|371.6|369.2|371.74|369.34|371.6|369.2|0
1652810430000|2022-05-17 18:00:30|371.74|369.34|371.18|368.78|371.74|369.34|371.18|368.78|0
1652810440000|2022-05-17 18:00:40|371.88|369.48|372.02|369.62|372.02|369.62|371.88|369.48|0
1652810450000|2022-05-17 18:00:50|371.88|369.48|372.16|369.76|372.16|369.76|371.88|369.48|0
1652810460000|2022-05-17 18:01:00|372.58|370.18|371.88|369.48|372.58|370.18|371.88|369.48|0
1652810470000|2022-05-17 18:01:10|371.74|369.34|371.32|368.92|371.74|369.34|371.32|368.92|0
1652810480000|2022-05-17 18:01:20|371.46|369.06|371.6|369.2|371.6|369.2|371.32|368.92|0
1652810490000|2022-05-17 18:01:30|371.74|369.34|372.3|369.9|372.3|369.9|371.74|369.34|0
1652810500000|2022-05-17 18:01:40|372.44|370.04|372.44|370.04|372.44|370.04|372.44|370.04|0
1652810510000|2022-05-17 18:01:50|372.58|370.18|372.58|370.18|372.72|370.32|372.58|370.18|0
1652810520000|2022-05-17 18:02:00|372.37|369.97|373|370.6|373|370.6|372.16|369.76|0
1652810530000|2022-05-17 18:02:10|373.28|370.88|374.27|371.87|374.27|371.87|373.28|370.88|0
1652810540000|2022-05-17 18:02:20|374.48|372.08|374.48|372.08|374.48|372.08|374.27|371.87|0
1652810550000|2022-05-17 18:02:30|374.41|372.01|374.55|372.15|374.69|372.29|374.41|372.01|0
1652810560000|2022-05-17 18:02:40|374.83|372.43|375.25|372.85|375.25|372.85|374.83|372.43|0
1652810570000|2022-05-17 18:02:50|375.54|373.14|375.82|373.42|375.82|373.42|375.54|373.14|0
1652810580000|2022-05-17 18:03:00|375.61|373.21|375.11|372.71|375.61|373.21|375.11|372.71|0
1652810590000|2022-05-17 18:03:10|374.69|372.29|374.55|372.15|374.69|372.29|374.27|371.87|0
1652810600000|2022-05-17 18:03:20|374.27|371.87|373.92|371.52|374.27|371.87|373.84|371.44|0
1652810610000|2022-05-17 18:03:30|373.42|371.02|373.56|371.16|373.56|371.16|373.42|371.02|0
1652810620000|2022-05-17 18:03:40|373.7|371.3|373.42|371.02|373.7|371.3|373.28|370.88|0
1652810630000|2022-05-17 18:03:50|373.56|371.16|373.42|371.02|373.7|371.3|373.42|371.02|0
1652810640000|2022-05-17 18:04:00|373.28|370.88|373.7|371.3|373.84|371.44|373.28|370.88|0
1652810650000|2022-05-17 18:04:10|373.42|371.02|373.7|371.3|373.84|371.44|373.42|371.02|0
1652810660000|2022-05-17 18:04:20|373.28|370.88|373.28|370.88|373.42|371.02|373.28|370.88|0
1652810670000|2022-05-17 18:04:30|373.56|371.16|373.98|371.58|373.98|371.58|373.56|371.16|0
1652810680000|2022-05-17 18:04:40|373.7|371.3|374.13|371.73|374.13|371.73|373.7|371.3|0
1652810690000|2022-05-17 18:04:50|373.98|371.58|374.12|371.72|374.12|371.72|373.98|371.58|0
1652810700000|2022-05-17 18:05:00|373.28|370.88|372.16|369.76|373.28|370.88|372.16|369.76|0
1652810710000|2022-05-17 18:05:10|371.88|369.48|371.25|368.85|371.88|369.48|371.25|368.85|0
1652810720000|2022-05-17 18:05:20|370.89|368.49|370.61|368.21|370.89|368.49|370.61|368.21|0
1652810730000|2022-05-17 18:05:30|370.75|368.35|371.45|369.05|371.45|369.05|370.75|368.35|0
1652810740000|2022-05-17 18:05:40|371.03|368.63|371.45|369.05|371.59|369.19|371.03|368.63|0
1652810750000|2022-05-17 18:05:50|371.31|368.91|371.31|368.91|371.31|368.91|371.03|368.63|0
1652810760000|2022-05-17 18:06:00|371.17|368.77|371.31|368.91|371.31|368.91|371.03|368.63|0
1652810770000|2022-05-17 18:06:10|371.45|369.05|371.45|369.05|371.73|369.33|371.45|369.05|0
1652810780000|2022-05-17 18:06:20|371.59|369.19|373.14|370.74|373.28|370.88|371.59|369.19|0
1652810790000|2022-05-17 18:06:30|373.28|370.88|373|370.6|373.7|371.3|373|370.6|0
1652810800000|2022-05-17 18:06:40|372.86|370.46|372.51|370.11|372.86|370.46|372.44|370.04|0
1652810810000|2022-05-17 18:06:50|372.86|370.46|373.14|370.74|373.14|370.74|372.86|370.46|0
1652810820000|2022-05-17 18:07:00|373.56|371.16|373.56|371.16|373.7|371.3|373.56|371.16|0
1652810830000|2022-05-17 18:07:10|373.7|371.3|372.72|370.32|373.7|371.3|372.72|370.32|0
1652810840000|2022-05-17 18:07:20|372.93|370.53|371.95|369.55|372.93|370.53|371.95|369.55|0
1652810850000|2022-05-17 18:07:30|372.3|369.9|372.16|369.76|372.3|369.9|372.09|369.69|0
1652810860000|2022-05-17 18:07:40|372.09|369.69|372.01|369.61|372.3|369.9|372.01|369.61|0
1652810870000|2022-05-17 18:07:50|372.3|369.9|371.87|369.47|372.3|369.9|371.87|369.47|0
1652810880000|2022-05-17 18:08:00|371.59|369.19|370.19|367.79|371.59|369.19|370.19|367.79|0
1652810890000|2022-05-17 18:08:10|369.77|367.37|368.1|365.7|369.77|367.37|368.1|365.7|0
1652810900000|2022-05-17 18:08:20|368.03|365.63|367.82|365.42|368.03|365.63|367.4|365|0
1652810910000|2022-05-17 18:08:30|367.89|365.49|368.38|365.98|368.38|365.98|367.89|365.49|0
1652810920000|2022-05-17 18:08:40|368.66|366.26|366.99|364.59|368.66|366.26|366.99|364.59|0
1652810930000|2022-05-17 18:08:50|366.85|364.45|365.6|363.2|366.85|364.45|365.6|363.2|0
1652810940000|2022-05-17 18:09:00|365.74|363.34|366.85|364.45|366.85|364.45|365.74|363.34|0
1652810950000|2022-05-17 18:09:10|366.99|364.59|368.1|365.7|368.1|365.7|366.99|364.59|0
1652810960000|2022-05-17 18:09:20|367.96|365.56|367.68|365.28|368.1|365.7|367.68|365.28|0
1652810970000|2022-05-17 18:09:30|367.48|365.08|366.43|364.03|367.48|365.08|366.43|364.03|0
1652810980000|2022-05-17 18:09:40|367.68|365.28|366.09|363.69|367.68|365.28|366.09|363.69|0
1652810990000|2022-05-17 18:09:50|366.29|363.89|366.36|363.96|366.36|363.96|366.15|363.75|0
1652811000000|2022-05-17 18:10:00|366.71|364.31|367.26|364.86|367.26|364.86|366.71|364.31|0
1652811010000|2022-05-17 18:10:10|367.47|365.07|368.94|366.54|368.94|366.54|367.47|365.07|0
1652811020000|2022-05-17 18:10:20|369.35|366.95|371.03|368.63|371.53|369.13|369.35|366.95|0
1652811030000|2022-05-17 18:10:30|370.89|368.49|370.47|368.07|370.89|368.49|370.47|368.07|0
1652811040000|2022-05-17 18:10:40|370.61|368.21|370.05|367.65|370.61|368.21|370.05|367.65|0
1652811050000|2022-05-17 18:10:50|369.35|366.95|369.77|367.37|369.77|367.37|369.35|366.95|0
1652811060000|2022-05-17 18:11:00|369.35|366.95|368.66|366.26|369.35|366.95|368.38|365.98|0
1652811070000|2022-05-17 18:11:10|367.68|365.28|368.24|365.84|368.24|365.84|367.61|365.21|0
1652811080000|2022-05-17 18:11:20|368.31|365.91|368.38|365.98|368.38|365.98|368.31|365.91|0
1652811090000|2022-05-17 18:11:30|367.82|365.42|370.61|368.21|370.61|368.21|367.82|365.42|0
1652811100000|2022-05-17 18:11:40|370.54|368.14|372.72|370.32|372.72|370.32|370.54|368.14|0
1652811110000|2022-05-17 18:11:50|372.57|370.17|372.65|370.25|373.14|370.74|372.57|370.17|0
1652811120000|2022-05-17 18:12:00|372.43|370.03|372.57|370.17|372.57|370.17|371.45|369.05|0
1652811130000|2022-05-17 18:12:10|372.86|370.46|373.14|370.74|373.77|371.37|372.86|370.46|0
1652811140000|2022-05-17 18:12:20|372.86|370.46|371.73|369.33|372.86|370.46|371.73|369.33|0
1652811150000|2022-05-17 18:12:30|372.01|369.61|372.15|369.75|372.15|369.75|371.66|369.26|0
1652811160000|2022-05-17 18:12:40|372.43|370.03|373.7|371.3|373.7|371.3|372.43|370.03|0
1652811170000|2022-05-17 18:12:50|373.77|371.37|374.97|372.57|374.97|372.57|373.42|371.02|0
1652811180000|2022-05-17 18:13:00|374.83|372.43|373.63|371.23|374.83|372.43|373.28|370.88|0
1652811190000|2022-05-17 18:13:10|374.4|372|376.1|373.7|376.1|373.7|374.4|372|0
1652811200000|2022-05-17 18:13:20|375.96|373.56|375.11|372.71|375.96|373.56|375.11|372.71|0
1652811210000|2022-05-17 18:13:30|377.37|374.97|378.22|375.82|378.36|375.96|377.37|374.97|0
1652811220000|2022-05-17 18:13:40|377.73|375.33|380.5|378.1|380.5|378.1|377.73|375.33|0
1652811230000|2022-05-17 18:13:50|379.15|376.75|378.79|376.39|379.15|376.75|378.5|376.1|0
1652811240000|2022-05-17 18:14:00|377.8|375.4|377.8|375.4|378.22|375.82|377.8|375.4|0
1652811250000|2022-05-17 18:14:10|378.93|376.53|378.5|376.1|378.93|376.53|377.51|375.11|0
1652811260000|2022-05-17 18:14:20|378.22|375.82|377.51|375.11|378.22|375.82|376.95|374.55|0
1652811270000|2022-05-17 18:14:30|375.39|372.99|378.08|375.68|378.08|375.68|375.18|372.78|0
1652811280000|2022-05-17 18:14:40|378.36|375.96|378.72|376.32|379.21|376.81|378.36|375.96|0
1652811290000|2022-05-17 18:14:50|378.65|376.25|378.15|375.75|378.65|376.25|377.8|375.4|0
1652811300000|2022-05-17 18:15:00|377.3|374.9|379.43|377.03|379.43|377.03|377.3|374.9|0
1652811310000|2022-05-17 18:15:10|379.29|376.89|379.93|377.53|380.14|377.74|379.29|376.89|0
1652811320000|2022-05-17 18:15:20|379.36|376.96|378.79|376.39|379.36|376.96|378.22|375.82|0
1652811330000|2022-05-17 18:15:30|379.5|377.1|380.07|377.67|380.07|377.67|379.5|377.1|0
1652811340000|2022-05-17 18:15:40|379.36|376.96|379.07|376.67|379.57|377.17|379.07|376.67|0
1652811350000|2022-05-17 18:15:50|378.86|376.46|379.5|377.1|379.5|377.1|378.86|376.46|0
1652811360000|2022-05-17 18:16:00|378.01|375.61|377.3|374.9|378.01|375.61|376.8|374.4|0
1652811370000|2022-05-17 18:16:10|378.08|375.68|377.09|374.69|378.08|375.68|376.52|374.12|0
1652811380000|2022-05-17 18:16:20|376.66|374.26|375.67|373.27|376.66|374.26|375.11|372.71|0
1652811390000|2022-05-17 18:16:30|375.81|373.41|376.1|373.7|376.1|373.7|375.81|373.41|0
1652811400000|2022-05-17 18:16:40|376.38|373.98|375.04|372.64|376.38|373.98|375.04|372.64|0
1652811410000|2022-05-17 18:16:50|375.81|373.41|375.81|373.41|375.95|373.55|375.67|373.27|0
1652811420000|2022-05-17 18:17:00|374.68|372.28|376.52|374.12|376.73|374.33|374.68|372.28|0
1652811430000|2022-05-17 18:17:10|376.1|373.7|376.38|373.98|376.38|373.98|375.95|373.55|0
1652811440000|2022-05-17 18:17:20|376.59|374.19|376.66|374.26|376.66|374.26|376.38|373.98|0
1652811450000|2022-05-17 18:17:30|378.08|375.68|377.94|375.54|378.5|376.1|377.94|375.54|0
1652811460000|2022-05-17 18:17:40|378.01|375.61|377.79|375.39|378.01|375.61|377.09|374.69|0
1652811470000|2022-05-17 18:17:50|376.8|374.4|376.45|374.05|377.09|374.69|376.45|374.05|0
1652811480000|2022-05-17 18:18:00|376.94|374.54|377.09|374.69|377.09|374.69|376.24|373.84|0
1652811490000|2022-05-17 18:18:10|377.65|375.25|377.94|375.54|378.5|376.1|377.65|375.25|0
1652811500000|2022-05-17 18:18:20|378.08|375.68|376.8|374.4|378.08|375.68|376.8|374.4|0
1652811510000|2022-05-17 18:18:30|377.23|374.83|376.8|374.4|377.65|375.25|376.8|374.4|0
1652811520000|2022-05-17 18:18:40|376.31|373.91|375.74|373.34|376.31|373.91|375.74|373.34|0
1652811530000|2022-05-17 18:18:50|376.24|373.84|376.38|373.98|376.66|374.26|376.09|373.69|0
1652811540000|2022-05-17 18:19:00|377.16|374.76|377.65|375.25|377.65|375.25|376.45|374.05|0
1652811550000|2022-05-17 18:19:10|378.08|375.68|379.5|377.1|379.64|377.24|378.08|375.68|0
1652811560000|2022-05-17 18:19:20|378.79|376.39|378.64|376.24|378.79|376.39|378.5|376.1|0
1652811570000|2022-05-17 18:19:30|378.22|375.82|378.36|375.96|378.36|375.96|377.65|375.25|0
1652811580000|2022-05-17 18:19:40|378.93|376.53|379.21|376.81|379.57|377.17|378.86|376.46|0
1652811590000|2022-05-17 18:19:50|378.72|376.32|378.5|376.1|379|376.6|378.5|376.1|0
1652811600000|2022-05-17 18:20:00|378.36|375.96|379.35|376.95|379.35|376.95|378.36|375.96|0
1652811610000|2022-05-17 18:20:10|379.78|377.38|381.49|379.09|381.49|379.09|379.78|377.38|0
1652811620000|2022-05-17 18:20:20|381.92|379.52|383.21|380.81|383.64|381.24|381.92|379.52|0
1652811630000|2022-05-17 18:20:30|383.49|381.09|384.35|381.95|384.35|381.95|383.21|380.81|0
1652811640000|2022-05-17 18:20:40|384.07|381.67|382.49|380.09|384.07|381.67|382.49|380.09|0
1652811650000|2022-05-17 18:20:50|382.42|380.02|381.63|379.23|382.42|380.02|381.57|379.17|0
1652811660000|2022-05-17 18:21:00|382.63|380.23|383.78|381.38|383.78|381.38|382.63|380.23|0
1652811670000|2022-05-17 18:21:10|383.35|380.95|384.93|382.53|384.93|382.53|383.35|380.95|0
1652811680000|2022-05-17 18:21:20|385.5|383.1|384.78|382.38|385.5|383.1|384.78|382.38|0
1652811690000|2022-05-17 18:21:30|384.64|382.24|385.21|382.81|385.21|382.81|383.49|381.09|0
1652811700000|2022-05-17 18:21:40|385.93|383.53|385.21|382.81|385.93|383.53|385.07|382.67|0
1652811710000|2022-05-17 18:21:50|386.08|383.68|384.93|382.53|386.08|383.68|384.93|382.53|0
1652811720000|2022-05-17 18:22:00|385.64|383.24|386.8|384.4|386.8|384.4|385.64|383.24|0
1652811730000|2022-05-17 18:22:10|386.44|384.04|386.08|383.68|386.65|384.25|386.08|383.68|0
1652811740000|2022-05-17 18:22:20|386.51|384.11|386.51|384.11|386.51|384.11|386.36|383.96|0
1652811750000|2022-05-17 18:22:30|386.87|384.47|386.51|384.11|386.87|384.47|386.51|384.11|0
1652811760000|2022-05-17 18:22:40|387.37|384.97|387.52|385.12|387.59|385.19|387.37|384.97|0
1652811770000|2022-05-17 18:22:50|387.88|385.48|387.66|385.26|387.88|385.48|387.52|385.12|0
1652811780000|2022-05-17 18:23:00|388.02|385.62|386.94|384.54|388.02|385.62|386.94|384.54|0
1652811790000|2022-05-17 18:23:10|387.08|384.68|384.15|381.75|387.08|384.68|384.15|381.75|0
1652811800000|2022-05-17 18:23:20|385.86|383.46|384.99|382.59|385.86|383.46|384.99|382.59|0
1652811810000|2022-05-17 18:23:30|385.42|383.02|385.42|383.02|385.71|383.31|385.28|382.88|0
1652811820000|2022-05-17 18:23:40|385.28|382.88|384.99|382.59|385.28|382.88|384.99|382.59|0
1652811830000|2022-05-17 18:23:50|384.7|382.3|383.84|381.44|384.99|382.59|383.84|381.44|0
1652811840000|2022-05-17 18:24:00|383.7|381.3|384.35|381.95|384.56|382.16|383.7|381.3|0
1652811850000|2022-05-17 18:24:10|384.27|381.87|383.84|381.44|384.27|381.87|383.7|381.3|0
1652811860000|2022-05-17 18:24:20|384.27|381.87|382.41|380.01|384.27|381.87|382.41|380.01|0
1652811870000|2022-05-17 18:24:30|383.06|380.66|381.84|379.44|383.06|380.66|381.84|379.44|0
1652811880000|2022-05-17 18:24:40|381.7|379.3|381.7|379.3|381.7|379.3|381.41|379.01|0
1652811890000|2022-05-17 18:24:50|381.06|378.66|381.84|379.44|381.91|379.51|381.06|378.66|0
1652811900000|2022-05-17 18:25:00|382.27|379.87|382.55|380.15|382.84|380.44|382.27|379.87|0
1652811910000|2022-05-17 18:25:10|382.12|379.72|381.12|378.72|382.12|379.72|381.12|378.72|0
1652811920000|2022-05-17 18:25:20|380.98|378.58|382.55|380.15|382.55|380.15|380.98|378.58|0
1652811930000|2022-05-17 18:25:30|383.77|381.37|383.13|380.73|383.77|381.37|382.98|380.58|0
1652811940000|2022-05-17 18:25:40|382.63|380.23|381.84|379.44|382.63|380.23|381.84|379.44|0
1652811950000|2022-05-17 18:25:50|381.69|379.29|381.69|379.29|382.12|379.72|381.69|379.29|0
1652811960000|2022-05-17 18:26:00|382.41|380.01|382.55|380.15|382.7|380.3|382.12|379.72|0
1652811970000|2022-05-17 18:26:10|381.98|379.58|381.34|378.94|381.98|379.58|381.34|378.94|0
1652811980000|2022-05-17 18:26:20|381.84|379.44|381.27|378.87|381.84|379.44|381.27|378.87|0
1652811990000|2022-05-17 18:26:30|381.84|379.44|381.27|378.87|382.12|379.72|381.27|378.87|0
1652812000000|2022-05-17 18:26:40|380.27|377.87|380.41|378.01|380.41|378.01|379.91|377.51|0
1652812010000|2022-05-17 18:26:50|380.77|378.37|379.27|376.87|380.77|378.37|379.27|376.87|0
1652812020000|2022-05-17 18:27:00|379.7|377.3|378.99|376.59|379.7|377.3|378.7|376.3|0
1652812030000|2022-05-17 18:27:10|378.84|376.44|378.63|376.23|378.84|376.44|378.56|376.16|0
1652812040000|2022-05-17 18:27:20|377.21|374.81|377.35|374.95|377.35|374.95|377|374.6|0
1652812050000|2022-05-17 18:27:30|377.42|375.02|377.85|375.45|377.85|375.45|377|374.6|0
1652812060000|2022-05-17 18:27:40|378.42|376.02|377.85|375.45|378.42|376.02|377.85|375.45|0
1652812070000|2022-05-17 18:27:50|377.99|375.59|378.7|376.3|378.7|376.3|377.99|375.59|0
1652812080000|2022-05-17 18:28:00|377.99|375.59|377.85|375.45|377.99|375.59|377.85|375.45|0
1652812090000|2022-05-17 18:28:10|378.7|376.3|378.7|376.3|379.06|376.66|378.7|376.3|0
1652812100000|2022-05-17 18:28:20|378.84|376.44|377.42|375.02|378.84|376.44|377.42|375.02|0
1652812110000|2022-05-17 18:28:30|377.92|375.52|377.92|375.52|378.27|375.87|377.92|375.52|0
1652812120000|2022-05-17 18:28:40|378.13|375.73|378.13|375.73|378.13|375.73|377.71|375.31|0
1652812130000|2022-05-17 18:28:50|378.42|376.02|378.98|376.58|378.98|376.58|377.99|375.59|0
1652812140000|2022-05-17 18:29:00|379.13|376.73|378.7|376.3|379.13|376.73|378.63|376.23|0
1652812150000|2022-05-17 18:29:10|378.84|376.44|380.27|377.87|380.27|377.87|378.84|376.44|0
1652812160000|2022-05-17 18:29:20|380.55|378.15|380.84|378.44|380.84|378.44|380.34|377.94|0
1652812170000|2022-05-17 18:29:30|380.69|378.29|380.27|377.87|380.69|378.29|379.41|377.01|0
1652812180000|2022-05-17 18:29:40|380.34|377.94|380.27|377.87|380.34|377.94|379.41|377.01|0
1652812190000|2022-05-17 18:29:50|380.41|378.01|380.69|378.29|380.77|378.37|380.41|378.01|0
1652812200000|2022-05-17 18:30:00|381.69|379.29|381.41|379.01|382.34|379.94|381.41|379.01|0
1652812210000|2022-05-17 18:30:10|381.2|378.8|380.41|378.01|381.2|378.8|380.41|378.01|0
1652812220000|2022-05-17 18:30:20|380.12|377.72|379.77|377.37|380.12|377.72|379.7|377.3|0
1652812230000|2022-05-17 18:30:30|379.7|377.3|379.98|377.58|379.98|377.58|379.41|377.01|0
1652812240000|2022-05-17 18:30:40|379.41|377.01|379.7|377.3|379.7|377.3|379.13|376.73|0
1652812250000|2022-05-17 18:30:50|380.27|377.87|379.7|377.3|380.27|377.87|379.55|377.15|0
1652812260000|2022-05-17 18:31:00|379.98|377.58|380.98|378.58|380.98|378.58|379.98|377.58|0
1652812270000|2022-05-17 18:31:10|380.77|378.37|380.55|378.15|380.77|378.37|379.98|377.58|0
1652812280000|2022-05-17 18:31:20|379.91|377.51|379.41|377.01|379.98|377.58|379.41|377.01|0
1652812290000|2022-05-17 18:31:30|379.13|376.73|378.41|376.01|379.13|376.73|378.41|376.01|0
1652812300000|2022-05-17 18:31:40|377.85|375.45|378.56|376.16|378.63|376.23|377.85|375.45|0
1652812310000|2022-05-17 18:31:50|378.7|376.3|378.56|376.16|378.7|376.3|378.56|376.16|0
1652812320000|2022-05-17 18:32:00|379.55|377.15|380.55|378.15|380.62|378.22|379.55|377.15|0
1652812330000|2022-05-17 18:32:10|380.12|377.72|379.41|377.01|380.12|377.72|379.27|376.87|0
1652812340000|2022-05-17 18:32:20|378.91|376.51|380.12|377.72|380.12|377.72|378.91|376.51|0
1652812350000|2022-05-17 18:32:30|380.26|377.86|380.69|378.29|380.69|378.29|379.77|377.37|0
1652812360000|2022-05-17 18:32:40|381.12|378.72|381.98|379.58|381.98|379.58|381.12|378.72|0
1652812370000|2022-05-17 18:32:50|382.26|379.86|382.12|379.72|382.26|379.86|381.69|379.29|0
1652812380000|2022-05-17 18:33:00|381.55|379.15|381.48|379.08|381.83|379.43|381.48|379.08|0
1652812390000|2022-05-17 18:33:10|382.41|380.01|382.69|380.29|382.84|380.44|382.41|380.01|0
1652812400000|2022-05-17 18:33:20|382.98|380.58|382.69|380.29|383.7|381.3|382.69|380.29|0
1652812410000|2022-05-17 18:33:30|382.19|379.79|381.26|378.86|382.19|379.79|381.26|378.86|0
1652812420000|2022-05-17 18:33:40|381.34|378.94|380.62|378.22|381.34|378.94|380.62|378.22|0
1652812430000|2022-05-17 18:33:50|381.62|379.22|382.41|380.01|382.41|380.01|381.62|379.22|0
1652812440000|2022-05-17 18:34:00|382.84|380.44|381.83|379.43|382.84|380.44|381.83|379.43|0
1652812450000|2022-05-17 18:34:10|382.12|379.72|382.55|380.15|382.55|380.15|382.12|379.72|0
1652812460000|2022-05-17 18:34:20|383.12|380.72|382.69|380.29|383.12|380.72|382.41|380.01|0
1652812470000|2022-05-17 18:34:30|382.98|380.58|383.55|381.15|383.77|381.37|382.98|380.58|0
1652812480000|2022-05-17 18:34:40|384.27|381.87|383.84|381.44|384.27|381.87|383.77|381.37|0
1652812490000|2022-05-17 18:34:50|383.98|381.58|383.77|381.37|383.98|381.58|383.12|380.72|0
1652812500000|2022-05-17 18:35:00|384.13|381.73|385.42|383.02|385.42|383.02|384.13|381.73|0
1652812510000|2022-05-17 18:35:10|385.85|383.45|385.99|383.59|386.43|384.03|385.85|383.45|0
1652812520000|2022-05-17 18:35:20|385.85|383.45|384.63|382.23|385.85|383.45|384.63|382.23|0
1652812530000|2022-05-17 18:35:30|384.41|382.01|383.84|381.44|384.41|382.01|383.84|381.44|0
1652812540000|2022-05-17 18:35:40|383.41|381.01|383.69|381.29|383.84|381.44|383.41|381.01|0
1652812550000|2022-05-17 18:35:50|383.84|381.44|383.55|381.15|383.84|381.44|383.12|380.72|0
1652812560000|2022-05-17 18:36:00|383.26|380.86|382.12|379.72|383.26|380.86|382.12|379.72|0
1652812570000|2022-05-17 18:36:10|381.69|379.29|381.83|379.43|381.91|379.51|381.69|379.29|0
1652812580000|2022-05-17 18:36:20|381.26|378.86|381.98|379.58|381.98|379.58|381.26|378.86|0
1652812590000|2022-05-17 18:36:30|382.12|379.72|381.55|379.15|382.12|379.72|381.26|378.86|0
1652812600000|2022-05-17 18:36:40|380.98|378.58|380.69|378.29|380.98|378.58|380.55|378.15|0
1652812610000|2022-05-17 18:36:50|381.26|378.86|380.12|377.72|381.55|379.15|380.12|377.72|0
1652812620000|2022-05-17 18:37:00|380.41|378.01|379.98|377.58|380.41|378.01|379.98|377.58|0
1652812630000|2022-05-17 18:37:10|379.83|377.43|379.41|377.01|379.83|377.43|379.41|377.01|0
1652812640000|2022-05-17 18:37:20|379.55|377.15|378.84|376.44|379.55|377.15|378.7|376.3|0
1652812650000|2022-05-17 18:37:30|378.34|375.94|378.41|376.01|378.41|376.01|377.99|375.59|0
1652812660000|2022-05-17 18:37:40|378.7|376.3|379.69|377.29|379.69|377.29|378.7|376.3|0
1652812670000|2022-05-17 18:37:50|379.12|376.72|379.12|376.72|379.41|377.01|379.12|376.72|0
1652812680000|2022-05-17 18:38:00|379.55|377.15|379.41|377.01|379.55|377.15|379.41|377.01|0
1652812690000|2022-05-17 18:38:10|379.55|377.15|380.83|378.43|380.83|378.43|379.55|377.15|0
1652812700000|2022-05-17 18:38:20|380.12|377.72|380.26|377.86|380.26|377.86|379.98|377.58|0
1652812710000|2022-05-17 18:38:30|379.83|377.43|379.55|377.15|379.83|377.43|379.55|377.15|0
1652812720000|2022-05-17 18:38:40|379.83|377.43|379.83|377.43|380.12|377.72|379.83|377.43|0
1652812730000|2022-05-17 18:38:50|380.12|377.72|380.12|377.72|380.26|377.86|379.69|377.29|0
1652812740000|2022-05-17 18:39:00|380.4|378|380.55|378.15|380.83|378.43|380.4|378|0
1652812750000|2022-05-17 18:39:10|379.91|377.51|379.98|377.58|379.98|377.58|379.83|377.43|0
1652812760000|2022-05-17 18:39:20|380.48|378.08|380.12|377.72|380.48|378.08|380.12|377.72|0
1652812770000|2022-05-17 18:39:30|379.83|377.43|378.98|376.58|379.83|377.43|378.98|376.58|0
1652812780000|2022-05-17 18:39:40|378.55|376.15|377.35|374.95|378.55|376.15|377.35|374.95|0
1652812790000|2022-05-17 18:39:50|377.49|375.09|376.28|373.88|377.63|375.23|376.28|373.88|0
1652812800000|2022-05-17 18:40:00|376.14|373.74|373.88|371.48|376.14|373.74|373.88|371.48|0
1652812810000|2022-05-17 18:40:10|373.32|370.92|371.91|369.51|373.32|370.92|371.91|369.51|0
1652812820000|2022-05-17 18:40:20|371.35|368.95|372.76|370.36|372.76|370.36|371.35|368.95|0
1652812830000|2022-05-17 18:40:30|372.9|370.5|372.9|370.5|373.6|371.2|372.9|370.5|0
1652812840000|2022-05-17 18:40:40|373.18|370.78|374.3|371.9|374.45|372.05|373.18|370.78|0
1652812850000|2022-05-17 18:40:50|375.15|372.75|374.45|372.05|375.15|372.75|374.45|372.05|0
1652812860000|2022-05-17 18:41:00|374.02|371.62|374.87|372.47|374.87|372.47|373.88|371.48|0
1652812870000|2022-05-17 18:41:10|375.29|372.89|376|373.6|376|373.6|375.29|372.89|0
1652812880000|2022-05-17 18:41:20|376.36|373.96|376.14|373.74|376.36|373.96|376.14|373.74|0
1652812890000|2022-05-17 18:41:30|375.79|373.39|375.29|372.89|375.79|373.39|375.15|372.75|0
1652812900000|2022-05-17 18:41:40|375.86|373.46|375.58|373.18|375.86|373.46|375.43|373.03|0
1652812910000|2022-05-17 18:41:50|375.01|372.61|375.01|372.61|375.01|372.61|374.45|372.05|0
1652812920000|2022-05-17 18:42:00|374.16|371.76|373.88|371.48|374.3|371.9|373.88|371.48|0
1652812930000|2022-05-17 18:42:10|374.16|371.76|374.02|371.62|374.16|371.76|374.02|371.62|0
1652812940000|2022-05-17 18:42:20|374.1|371.7|373.74|371.34|374.1|371.7|373.74|371.34|0
1652812950000|2022-05-17 18:42:30|373.88|371.48|374.02|371.62|374.02|371.62|373.6|371.2|0
1652812960000|2022-05-17 18:42:40|373.74|371.34|373.32|370.92|373.74|371.34|373.18|370.78|0
1652812970000|2022-05-17 18:42:50|372.47|370.07|372.19|369.79|372.47|370.07|372.19|369.79|0
1652812980000|2022-05-17 18:43:00|372.33|369.93|372.47|370.07|373.04|370.64|372.33|369.93|0
1652812990000|2022-05-17 18:43:10|372.61|370.21|372.75|370.35|373.18|370.78|372.61|370.21|0
1652813000000|2022-05-17 18:43:20|372.47|370.07|372.61|370.21|372.75|370.35|372.47|370.07|0
1652813010000|2022-05-17 18:43:30|372.9|370.5|372.69|370.29|372.9|370.5|372.47|370.07|0
1652813020000|2022-05-17 18:43:40|372.89|370.49|373.11|370.71|373.32|370.92|372.83|370.43|0
1652813030000|2022-05-17 18:43:50|373.04|370.64|372.33|369.93|373.18|370.78|372.33|369.93|0
1652813040000|2022-05-17 18:44:00|372.19|369.79|372.75|370.35|372.75|370.35|372.19|369.79|0
1652813050000|2022-05-17 18:44:10|373.18|370.78|372.33|369.93|373.18|370.78|372.33|369.93|0
1652813060000|2022-05-17 18:44:20|372.05|369.65|371.49|369.09|372.05|369.65|371.49|369.09|0
1652813070000|2022-05-17 18:44:30|370.93|368.53|372.19|369.79|372.19|369.79|370.93|368.53|0
1652813080000|2022-05-17 18:44:40|372.75|370.35|372.05|369.65|372.75|370.35|372.05|369.65|0
1652813090000|2022-05-17 18:44:50|372.19|369.79|371.91|369.51|372.33|369.93|371.91|369.51|0
1652813100000|2022-05-17 18:45:00|371.35|368.95|371.49|369.09|371.77|369.37|371.35|368.95|0
1652813110000|2022-05-17 18:45:10|371.35|368.95|372.05|369.65|372.05|369.65|371.35|368.95|0
1652813120000|2022-05-17 18:45:20|372.33|369.93|372.19|369.79|372.33|369.93|372.19|369.79|0
1652813130000|2022-05-17 18:45:30|372.05|369.65|371.63|369.23|372.05|369.65|371.63|369.23|0
1652813140000|2022-05-17 18:45:40|371.35|368.95|370.93|368.53|371.35|368.95|370.93|368.53|0
1652813150000|2022-05-17 18:45:50|370.65|368.25|370.93|368.53|370.93|368.53|370.51|368.11|0
1652813160000|2022-05-17 18:46:00|371.21|368.81|371.77|369.37|371.77|369.37|371.21|368.81|0
1652813170000|2022-05-17 18:46:10|372.05|369.65|371.77|369.37|372.05|369.65|371.77|369.37|0
1652813180000|2022-05-17 18:46:20|371.63|369.23|371.49|369.09|371.63|369.23|371.49|369.09|0
1652813190000|2022-05-17 18:46:30|371.35|368.95|371.49|369.09|371.49|369.09|371.21|368.81|0
1652813200000|2022-05-17 18:46:40|371.63|369.23|371.49|369.09|371.77|369.37|371.49|369.09|0
1652813210000|2022-05-17 18:46:50|371.35|368.95|371.07|368.67|371.35|368.95|371.07|368.67|0
1652813220000|2022-05-17 18:47:00|370.37|367.97|369.95|367.55|370.37|367.97|369.95|367.55|0
1652813230000|2022-05-17 18:47:10|369.67|367.27|369.11|366.71|369.67|367.27|369.11|366.71|0
1652813240000|2022-05-17 18:47:20|368.83|366.43|368.97|366.57|369.11|366.71|368.83|366.43|0
1652813250000|2022-05-17 18:47:30|368.83|366.43|368.83|366.43|368.83|366.43|368.83|366.43|0
1652813260000|2022-05-17 18:47:40|368.97|366.57|367.92|365.52|368.97|366.57|367.92|365.52|0
1652813270000|2022-05-17 18:47:50|367.99|365.59|368.27|365.87|368.55|366.15|367.99|365.59|0
1652813280000|2022-05-17 18:48:00|368.55|366.15|368.9|366.5|368.9|366.5|368.55|366.15|0
1652813290000|2022-05-17 18:48:10|368.13|365.73|367.85|365.45|368.13|365.73|367.85|365.45|0
1652813300000|2022-05-17 18:48:20|371.82|369.42|365.1|362.7|371.82|369.42|365.1|362.7|0
1652813310000|2022-05-17 18:48:30|364.96|362.56|365.5|363.1|366.13|363.73|364.96|362.56|0
1652813320000|2022-05-17 18:48:40|366.26|363.86|366.13|363.73|367.17|364.77|366.13|363.73|0
1652813330000|2022-05-17 18:48:50|365.99|363.59|366.54|364.14|366.54|364.14|365.99|363.59|0
1652813340000|2022-05-17 18:49:00|367.24|364.84|367.1|364.7|367.24|364.84|366.96|364.56|0
1652813350000|2022-05-17 18:49:10|367.24|364.84|366.96|364.56|367.24|364.84|366.96|364.56|0
1652813360000|2022-05-17 18:49:20|366.82|364.42|366.4|364|366.82|364.42|366.12|363.72|0
1652813370000|2022-05-17 18:49:30|366.26|363.86|366.12|363.72|366.68|364.28|366.12|363.72|0
1652813380000|2022-05-17 18:49:40|365.71|363.31|364.46|362.06|365.71|363.31|364.46|362.06|0
1652813390000|2022-05-17 18:49:50|364.32|361.92|365.15|362.75|365.15|362.75|364.32|361.92|0
1652813400000|2022-05-17 18:50:00|365.29|362.89|364.6|362.2|365.29|362.89|364.6|362.2|0
1652813410000|2022-05-17 18:50:10|364.46|362.06|364.88|362.48|364.88|362.48|364.32|361.92|0
1652813420000|2022-05-17 18:50:20|365.01|362.61|364.88|362.48|365.15|362.75|364.88|362.48|0
1652813430000|2022-05-17 18:50:30|365.01|362.61|366.54|364.14|366.54|364.14|365.01|362.61|0
1652813440000|2022-05-17 18:50:40|366.68|364.28|367.24|364.84|367.24|364.84|366.68|364.28|0
1652813450000|2022-05-17 18:50:50|367.51|365.11|367.24|364.84|367.51|365.11|367.24|364.84|0
1652813460000|2022-05-17 18:51:00|367.51|365.11|366.4|364|367.59|365.19|366.4|364|0
1652813470000|2022-05-17 18:51:10|366.61|364.21|366.12|363.72|366.61|364.21|366.12|363.72|0
1652813480000|2022-05-17 18:51:20|366.4|364|367.38|364.98|367.38|364.98|366.4|364|0
1652813490000|2022-05-17 18:51:30|367.24|364.84|367.24|364.84|367.38|364.98|366.96|364.56|0
1652813500000|2022-05-17 18:51:40|367.38|364.98|367.24|364.84|367.38|364.98|367.1|364.7|0
1652813510000|2022-05-17 18:51:50|367.51|365.11|367.1|364.7|367.51|365.11|367.1|364.7|0
1652813520000|2022-05-17 18:52:00|366.82|364.42|366.4|364|366.82|364.42|366.26|363.86|0
1652813530000|2022-05-17 18:52:10|366.68|364.28|367.1|364.7|367.1|364.7|366.68|364.28|0
1652813540000|2022-05-17 18:52:20|366.82|364.42|366.68|364.28|366.82|364.42|366.2|363.8|0
1652813550000|2022-05-17 18:52:30|366.12|363.72|366.54|364.14|366.82|364.42|366.12|363.72|0
1652813560000|2022-05-17 18:52:40|366.26|363.86|366.68|364.28|366.68|364.28|366.26|363.86|0
1652813570000|2022-05-17 18:52:50|366.54|364.14|366.4|364|366.82|364.42|366.4|364|0
1652813580000|2022-05-17 18:53:00|366.26|363.86|365.71|363.31|366.47|364.07|365.71|363.31|0
1652813590000|2022-05-17 18:53:10|365.85|363.45|365.64|363.24|365.85|363.45|365.57|363.17|0
1652813600000|2022-05-17 18:53:20|365.15|362.75|365.15|362.75|365.15|362.75|364.95|362.55|0
1652813610000|2022-05-17 18:53:30|364.74|362.34|365.43|363.03|365.43|363.03|364.74|362.34|0
1652813620000|2022-05-17 18:53:40|366.06|363.66|365.98|363.58|366.06|363.66|365.85|363.45|0
1652813630000|2022-05-17 18:53:50|366.12|363.72|365.98|363.58|366.54|364.14|365.98|363.58|0
1652813640000|2022-05-17 18:54:00|366.26|363.86|367.1|364.7|367.1|364.7|366.26|363.86|0
1652813650000|2022-05-17 18:54:10|367.17|364.77|367.37|364.97|367.37|364.97|366.68|364.28|0
1652813660000|2022-05-17 18:54:20|367.23|364.83|366.96|364.56|367.23|364.83|366.96|364.56|0
1652813670000|2022-05-17 18:54:30|366.68|364.28|366.82|364.42|366.82|364.42|366.54|364.14|0
1652813680000|2022-05-17 18:54:40|366.68|364.28|366.82|364.42|366.82|364.42|366.68|364.28|0
1652813690000|2022-05-17 18:54:50|366.54|364.14|368.07|365.67|368.07|365.67|366.54|364.14|0
1652813700000|2022-05-17 18:55:00|368.21|365.81|367.23|364.83|368.21|365.81|367.23|364.83|0
1652813710000|2022-05-17 18:55:10|367.37|364.97|368.07|365.67|368.49|366.09|367.37|364.97|0
1652813720000|2022-05-17 18:55:20|368.35|365.95|368.35|365.95|369.05|366.65|368.35|365.95|0
1652813730000|2022-05-17 18:55:30|368.77|366.37|368.91|366.51|369.33|366.93|368.77|366.37|0
1652813740000|2022-05-17 18:55:40|368.63|366.23|369.05|366.65|369.05|366.65|368.21|365.81|0
1652813750000|2022-05-17 18:55:50|369.19|366.79|368.63|366.23|369.47|367.07|368.63|366.23|0
1652813760000|2022-05-17 18:56:00|368.49|366.09|369.05|366.65|369.47|367.07|368.49|366.09|0
1652813770000|2022-05-17 18:56:10|369.19|366.79|368.77|366.37|369.33|366.93|368.77|366.37|0
1652813780000|2022-05-17 18:56:20|368.07|365.67|368.35|365.95|368.35|365.95|368|365.6|0
1652813790000|2022-05-17 18:56:30|368.07|365.67|367.79|365.39|368.07|365.67|367.79|365.39|0
1652813800000|2022-05-17 18:56:40|367.93|365.53|367.79|365.39|367.93|365.53|367.51|365.11|0
1652813810000|2022-05-17 18:56:50|367.65|365.25|366.82|364.42|367.65|365.25|366.82|364.42|0
1652813820000|2022-05-17 18:57:00|366.54|364.14|366.82|364.42|366.82|364.42|366.19|363.79|0
1652813830000|2022-05-17 18:57:10|366.68|364.28|366.82|364.42|367.23|364.83|366.68|364.28|0
1652813840000|2022-05-17 18:57:20|366.68|364.28|366.4|364|366.68|364.28|366.26|363.86|0
1652813850000|2022-05-17 18:57:30|366.12|363.72|366.26|363.86|366.26|363.86|365.64|363.24|0
1652813860000|2022-05-17 18:57:40|366.4|364|366.96|364.56|366.96|364.56|366.26|363.86|0
1652813870000|2022-05-17 18:57:50|366.68|364.28|366.12|363.72|366.68|364.28|366.12|363.72|0
1652813880000|2022-05-17 18:58:00|365.84|363.44|366.54|364.14|366.82|364.42|365.84|363.44|0
1652813890000|2022-05-17 18:58:10|366.68|364.28|366.54|364.14|366.95|364.55|366.54|364.14|0
1652813900000|2022-05-17 18:58:20|366.4|364|366.4|364|366.68|364.28|366.4|364|0
1652813910000|2022-05-17 18:58:30|366.12|363.72|366.4|364|366.54|364.14|366.12|363.72|0
1652813920000|2022-05-17 18:58:40|366.68|364.28|367.37|364.97|367.37|364.97|366.68|364.28|0
1652813930000|2022-05-17 18:58:50|366.95|364.55|366.82|364.42|367.23|364.83|366.82|364.42|0
1652813940000|2022-05-17 18:59:00|367.65|365.25|367.65|365.25|367.79|365.39|367.23|364.83|0
1652813950000|2022-05-17 18:59:10|367.09|364.69|366.54|364.14|367.09|364.69|366.54|364.14|0
1652813960000|2022-05-17 18:59:20|366.95|364.55|366.95|364.55|366.95|364.55|366.95|364.55|0
1652813970000|2022-05-17 18:59:30|367.37|364.97|367.79|365.39|367.79|365.39|367.37|364.97|0
1652813980000|2022-05-17 18:59:40|367.51|365.11|367.65|365.25|367.65|365.25|366.82|364.42|0
1652813990000|2022-05-17 18:59:50|367.51|365.11|367.93|365.53|367.93|365.53|367.51|365.11|0
1652814000000|2022-05-17 19:00:00|367.65|365.25|367.79|365.39|368.07|365.67|367.65|365.25|0
1652814010000|2022-05-17 19:00:10|367.93|365.53|367.51|365.11|368.07|365.67|367.51|365.11|0
1652814020000|2022-05-17 19:00:20|366.95|364.55|367.65|365.25|367.65|365.25|366.95|364.55|0
1652814030000|2022-05-17 19:00:30|367.37|364.97|366.54|364.14|367.37|364.97|366.54|364.14|0
1652814040000|2022-05-17 19:00:40|366.68|364.28|366.61|364.21|366.68|364.28|366.26|363.86|0
1652814050000|2022-05-17 19:00:50|366.68|364.28|367.23|364.83|367.23|364.83|366.68|364.28|0
1652814060000|2022-05-17 19:01:00|366.54|364.14|365.98|363.58|366.54|364.14|365.98|363.58|0
1652814070000|2022-05-17 19:01:10|365.91|363.51|365.84|363.44|365.91|363.51|365.84|363.44|0
1652814080000|2022-05-17 19:01:20|365.7|363.3|365.56|363.16|365.7|363.3|365.56|363.16|0
1652814090000|2022-05-17 19:01:30|366.12|363.72|365.29|362.89|366.12|363.72|365.29|362.89|0
1652814100000|2022-05-17 19:01:40|365.56|363.16|365.56|363.16|365.56|363.16|365.43|363.03|0
1652814110000|2022-05-17 19:01:50|365.43|363.03|365.29|362.89|365.43|363.03|365.29|362.89|0
1652814120000|2022-05-17 19:02:00|365.01|362.61|364.59|362.19|365.01|362.61|364.59|362.19|0
1652814130000|2022-05-17 19:02:10|364.46|362.06|363.07|360.67|364.59|362.19|362.93|360.53|0
1652814140000|2022-05-17 19:02:20|363.21|360.81|363.76|361.36|363.76|361.36|363.21|360.81|0
1652814150000|2022-05-17 19:02:30|363.9|361.5|362.66|360.26|364.04|361.64|362.66|360.26|0
1652814160000|2022-05-17 19:02:40|363.07|360.67|363.9|361.5|364.32|361.92|363.07|360.67|0
1652814170000|2022-05-17 19:02:50|364.18|361.78|363.9|361.5|364.32|361.92|363.9|361.5|0
1652814180000|2022-05-17 19:03:00|364.59|362.19|364.59|362.19|364.73|362.33|364.59|362.19|0
1652814190000|2022-05-17 19:03:10|364.18|361.78|364.45|362.05|364.45|362.05|363.9|361.5|0
1652814200000|2022-05-17 19:03:20|364.73|362.33|365.29|362.89|365.29|362.89|364.45|362.05|0
1652814210000|2022-05-17 19:03:30|365.56|363.16|364.59|362.19|365.7|363.3|364.59|362.19|0
1652814220000|2022-05-17 19:03:40|364.32|361.92|364.18|361.78|364.32|361.92|363.76|361.36|0
1652814230000|2022-05-17 19:03:50|364.32|361.92|364.04|361.64|364.32|361.92|364.04|361.64|0
1652814240000|2022-05-17 19:04:00|363.9|361.5|363.62|361.22|363.9|361.5|363.62|361.22|0
1652814250000|2022-05-17 19:04:10|363.83|361.43|363.49|361.09|363.83|361.43|363.35|360.95|0
1652814260000|2022-05-17 19:04:20|364.04|361.64|363.62|361.22|364.04|361.64|363.62|361.22|0
1652814270000|2022-05-17 19:04:30|363.49|361.09|363.35|360.95|363.49|361.09|363.35|360.95|0
1652814280000|2022-05-17 19:04:40|363.49|361.09|362.93|360.53|363.49|361.09|362.93|360.53|0
1652814290000|2022-05-17 19:04:50|362.8|360.4|363.21|360.81|363.35|360.95|362.8|360.4|0
1652814300000|2022-05-17 19:05:00|363.49|361.09|363.62|361.22|363.62|361.22|363.07|360.67|0
1652814310000|2022-05-17 19:05:10|363.83|361.43|363.21|360.81|363.83|361.43|363.21|360.81|0
1652814320000|2022-05-17 19:05:20|362.93|360.53|365.15|362.75|365.15|362.75|362.93|360.53|0
1652814330000|2022-05-17 19:05:30|365.42|363.02|364.73|362.33|365.42|363.02|364.59|362.19|0
1652814340000|2022-05-17 19:05:40|364.8|362.4|364.45|362.05|364.8|362.4|364.45|362.05|0
1652814350000|2022-05-17 19:05:50|364.18|361.78|364.32|361.92|364.32|361.92|364.04|361.64|0
1652814360000|2022-05-17 19:06:00|363.9|361.5|362.93|360.53|363.9|361.5|362.93|360.53|0
1652814370000|2022-05-17 19:06:10|363.35|360.95|363.21|360.81|363.49|361.09|363.07|360.67|0
1652814380000|2022-05-17 19:06:20|362.93|360.53|363.07|360.67|363.07|360.67|362.93|360.53|0
1652814390000|2022-05-17 19:06:30|362.93|360.53|363.07|360.67|363.07|360.67|362.79|360.39|0
1652814400000|2022-05-17 19:06:40|362.66|360.26|362.24|359.84|362.66|360.26|362.24|359.84|0
1652814410000|2022-05-17 19:06:50|362.1|359.7|361.42|359.02|362.1|359.7|361.14|358.74|0
1652814420000|2022-05-17 19:07:00|361.83|359.43|361.55|359.15|361.83|359.43|361.55|359.15|0
1652814430000|2022-05-17 19:07:10|362.24|359.84|362.24|359.84|362.24|359.84|361.97|359.57|0
1652814440000|2022-05-17 19:07:20|362.66|360.26|363.07|360.67|363.35|360.95|362.66|360.26|0
1652814450000|2022-05-17 19:07:30|362.93|360.53|363.07|360.67|363.07|360.67|362.66|360.26|0
1652814460000|2022-05-17 19:07:40|363.28|360.88|363.21|360.81|363.48|361.08|363.21|360.81|0
1652814470000|2022-05-17 19:07:50|362.93|360.53|362.52|360.12|362.93|360.53|362.52|360.12|0
1652814480000|2022-05-17 19:08:00|362.38|359.98|361.83|359.43|362.38|359.98|361.69|359.29|0
1652814490000|2022-05-17 19:08:10|361.69|359.29|361.69|359.29|361.69|359.29|361.28|358.88|0
1652814500000|2022-05-17 19:08:20|361.83|359.43|361.69|359.29|361.83|359.43|361.69|359.29|0
1652814510000|2022-05-17 19:08:30|361.55|359.15|361.42|359.02|361.55|359.15|361.42|359.02|0
1652814520000|2022-05-17 19:08:40|361|358.6|361.28|358.88|361.28|358.88|360.87|358.47|0
1652814530000|2022-05-17 19:08:50|361.14|358.74|361.97|359.57|361.97|359.57|361.14|358.74|0
1652814540000|2022-05-17 19:09:00|361.83|359.43|362.79|360.39|362.79|360.39|361.83|359.43|0
1652814550000|2022-05-17 19:09:10|362.66|360.26|363.48|361.08|363.48|361.08|362.66|360.26|0
1652814560000|2022-05-17 19:09:20|364.31|361.91|363.76|361.36|364.59|362.19|363.76|361.36|0
1652814570000|2022-05-17 19:09:30|363.48|361.08|363.21|360.81|363.48|361.08|363.07|360.67|0
1652814580000|2022-05-17 19:09:40|362.93|360.53|362.73|360.33|362.93|360.53|362.73|360.33|0
1652814590000|2022-05-17 19:09:50|362.93|360.53|363.07|360.67|363.48|361.08|362.79|360.39|0
1652814600000|2022-05-17 19:10:00|363.48|361.08|363.62|361.22|363.76|361.36|363.48|361.08|0
1652814610000|2022-05-17 19:10:10|363.76|361.36|363.35|360.95|363.76|361.36|363.35|360.95|0
1652814620000|2022-05-17 19:10:20|363.48|361.08|363.9|361.5|363.9|361.5|363.48|361.08|0
1652814630000|2022-05-17 19:10:30|363.48|361.08|364.17|361.77|364.17|361.77|363.48|361.08|0
1652814640000|2022-05-17 19:10:40|364.45|362.05|365.01|362.61|365.01|362.61|364.45|362.05|0
1652814650000|2022-05-17 19:10:50|365.22|362.82|365.42|363.02|365.42|363.02|365.14|362.74|0
1652814660000|2022-05-17 19:11:00|364.87|362.47|365.22|362.82|365.22|362.82|364.87|362.47|0
1652814670000|2022-05-17 19:11:10|365.28|362.88|364.31|361.91|365.28|362.88|364.31|361.91|0
1652814680000|2022-05-17 19:11:20|364.17|361.77|364.87|362.47|364.87|362.47|364.17|361.77|0
1652814690000|2022-05-17 19:11:30|365.14|362.74|365.42|363.02|365.42|363.02|365.14|362.74|0
1652814700000|2022-05-17 19:11:40|365.84|363.44|365.28|362.88|365.84|363.44|365.28|362.88|0
1652814710000|2022-05-17 19:11:50|364.73|362.33|364.45|362.05|364.73|362.33|364.45|362.05|0
1652814720000|2022-05-17 19:12:00|364.59|362.19|364.59|362.19|364.87|362.47|364.59|362.19|0
1652814730000|2022-05-17 19:12:10|364.31|361.91|363.62|361.22|364.31|361.91|363.62|361.22|0
1652814740000|2022-05-17 19:12:20|363.48|361.08|363.9|361.5|363.9|361.5|363.48|361.08|0
1652814750000|2022-05-17 19:12:30|364.17|361.77|364.04|361.64|364.45|362.05|364.04|361.64|0
1652814760000|2022-05-17 19:12:40|364.17|361.77|363.62|361.22|364.17|361.77|363.62|361.22|0
1652814770000|2022-05-17 19:12:50|363.34|360.94|363.9|361.5|363.9|361.5|363.34|360.94|0
1652814780000|2022-05-17 19:13:00|364.17|361.77|364.45|362.05|364.59|362.19|364.17|361.77|0
1652814790000|2022-05-17 19:13:10|364.73|362.33|365.14|362.74|365.14|362.74|364.73|362.33|0
1652814800000|2022-05-17 19:13:20|364.87|362.47|364.52|362.12|364.87|362.47|364.52|362.12|0
1652814810000|2022-05-17 19:13:30|364.59|362.19|364.45|362.05|364.87|362.47|364.45|362.05|0
1652814820000|2022-05-17 19:13:40|364.04|361.64|363.76|361.36|364.04|361.64|363.62|361.22|0
1652814830000|2022-05-17 19:13:50|364.04|361.64|364.31|361.91|364.31|361.91|364.04|361.64|0
1652814840000|2022-05-17 19:14:00|364.59|362.19|364.17|361.77|364.59|362.19|364.03|361.63|0
1652814850000|2022-05-17 19:14:10|364.59|362.19|364.59|362.19|365|362.6|364.59|362.19|0
1652814860000|2022-05-17 19:14:20|365|362.6|364.45|362.05|365|362.6|364.45|362.05|0
1652814870000|2022-05-17 19:14:30|364.03|361.63|364.03|361.63|364.03|361.63|363.83|361.43|0
1652814880000|2022-05-17 19:14:40|363.9|361.5|364.03|361.63|364.03|361.63|363.76|361.36|0
1652814890000|2022-05-17 19:14:50|364.17|361.77|364.17|361.77|364.31|361.91|364.17|361.77|0
1652814900000|2022-05-17 19:15:00|364.03|361.63|364.31|361.91|364.31|361.91|364.03|361.63|0
1652814910000|2022-05-17 19:15:10|364.24|361.84|364.59|362.19|364.59|362.19|364.24|361.84|0
1652814920000|2022-05-17 19:15:20|364.17|361.77|363.9|361.5|364.17|361.77|363.76|361.36|0
1652814930000|2022-05-17 19:15:30|363.76|361.36|363|360.6|363.76|361.36|363|360.6|0
1652814940000|2022-05-17 19:15:40|362.93|360.53|362.51|360.11|362.93|360.53|362.51|360.11|0
1652814950000|2022-05-17 19:15:50|362.79|360.39|362.79|360.39|362.79|360.39|362.79|360.39|0
1652814960000|2022-05-17 19:16:00|363.2|360.8|363.62|361.22|363.62|361.22|363.2|360.8|0
1652814970000|2022-05-17 19:16:10|364.03|361.63|364.17|361.77|364.17|361.77|364.03|361.63|0
1652814980000|2022-05-17 19:16:20|364.31|361.91|364.31|361.91|364.31|361.91|364.31|361.91|0
1652814990000|2022-05-17 19:16:30|364.73|362.33|364.31|361.91|365.28|362.88|364.31|361.91|0
1652815000000|2022-05-17 19:16:40|364.03|361.63|363.62|361.22|364.03|361.63|363.62|361.22|0
1652815010000|2022-05-17 19:16:50|363.9|361.5|363.62|361.22|363.9|361.5|363.62|361.22|0
1652815020000|2022-05-17 19:17:00|364.03|361.63|363.48|361.08|364.03|361.63|363.48|361.08|0
1652815030000|2022-05-17 19:17:10|363.97|361.57|363.9|361.5|363.97|361.57|363.76|361.36|0
1652815040000|2022-05-17 19:17:20|364.17|361.77|364.17|361.77|364.17|361.77|364.03|361.63|0
1652815050000|2022-05-17 19:17:30|364.03|361.63|364.17|361.77|364.17|361.77|364.03|361.63|0
1652815060000|2022-05-17 19:17:40|363.97|361.57|363.55|361.15|363.97|361.57|363.55|361.15|0
1652815070000|2022-05-17 19:17:50|363.07|360.67|363.89|361.49|363.89|361.49|363.07|360.67|0
1652815080000|2022-05-17 19:18:00|364.17|361.77|363.62|361.22|364.17|361.77|363.62|361.22|0
1652815090000|2022-05-17 19:18:10|363.48|361.08|363.07|360.67|363.48|361.08|363.07|360.67|0
1652815100000|2022-05-17 19:18:20|363.2|360.8|362.24|359.84|363.2|360.8|362.24|359.84|0
1652815110000|2022-05-17 19:18:30|362.1|359.7|361.82|359.42|362.1|359.7|361.82|359.42|0
1652815120000|2022-05-17 19:18:40|362.1|359.7|362.93|360.53|363|360.6|362.1|359.7|0
1652815130000|2022-05-17 19:18:50|362.51|360.11|362.79|360.39|362.79|360.39|362.51|360.11|0
1652815140000|2022-05-17 19:19:00|363.07|360.67|362.93|360.53|363.07|360.67|362.93|360.53|0
1652815150000|2022-05-17 19:19:10|363.34|360.94|363.07|360.67|363.34|360.94|363.07|360.67|0
1652815160000|2022-05-17 19:19:20|363.2|360.8|362.38|359.98|363.34|360.94|362.38|359.98|0
1652815170000|2022-05-17 19:19:30|362.51|360.11|362.1|359.7|362.51|360.11|361.96|359.56|0
1652815180000|2022-05-17 19:19:40|362.37|359.97|362.79|360.39|362.79|360.39|362.37|359.97|0
1652815190000|2022-05-17 19:19:50|363.06|360.66|362.51|360.11|363.06|360.66|362.51|360.11|0
1652815200000|2022-05-17 19:20:00|362.45|360.05|362.79|360.39|362.79|360.39|362.37|359.97|0
1652815210000|2022-05-17 19:20:10|362.65|360.25|362.24|359.84|362.65|360.25|362.24|359.84|0
1652815220000|2022-05-17 19:20:20|361.82|359.42|361.41|359.01|361.82|359.42|361.41|359.01|0
1652815230000|2022-05-17 19:20:30|361.21|358.81|362.37|359.97|362.37|359.97|361.21|358.81|0
1652815240000|2022-05-17 19:20:40|362.51|360.11|362.51|360.11|362.65|360.25|362.51|360.11|0
1652815250000|2022-05-17 19:20:50|362.58|360.18|361.41|359.01|362.58|360.18|361.41|359.01|0
1652815260000|2022-05-17 19:21:00|361.76|359.36|361.41|359.01|361.76|359.36|361.27|358.87|0
1652815270000|2022-05-17 19:21:10|361.55|359.15|361.82|359.42|361.96|359.56|361.55|359.15|0
1652815280000|2022-05-17 19:21:20|361.69|359.29|361.41|359.01|361.69|359.29|361.41|359.01|0
1652815290000|2022-05-17 19:21:30|361.69|359.29|361.27|358.87|361.69|359.29|361.27|358.87|0
1652815300000|2022-05-17 19:21:40|361.48|359.08|361.41|359.01|361.55|359.15|361.27|358.87|0
1652815310000|2022-05-17 19:21:50|361.07|358.67|360.86|358.46|361.13|358.73|360.86|358.46|0
1652815320000|2022-05-17 19:22:00|360.72|358.32|361.27|358.87|361.27|358.87|360.72|358.32|0
1652815330000|2022-05-17 19:22:10|361.55|359.15|361.96|359.56|361.96|359.56|361.41|359.01|0
1652815340000|2022-05-17 19:22:20|362.1|359.7|362.37|359.97|362.37|359.97|361.96|359.56|0
1652815350000|2022-05-17 19:22:30|362.79|360.39|363.34|360.94|363.34|360.94|362.79|360.39|0
1652815360000|2022-05-17 19:22:40|362.93|360.53|362.93|360.53|362.93|360.53|362.79|360.39|0
1652815370000|2022-05-17 19:22:50|362.79|360.39|362.31|359.91|362.93|360.53|362.31|359.91|0
1652815380000|2022-05-17 19:23:00|362.37|359.97|362.1|359.7|362.51|360.11|362.1|359.7|0
1652815390000|2022-05-17 19:23:10|362.24|359.84|361.96|359.56|362.51|360.11|361.96|359.56|0
1652815400000|2022-05-17 19:23:20|362.37|359.97|362.79|360.39|362.79|360.39|362.37|359.97|0
1652815410000|2022-05-17 19:23:30|363.06|360.66|363.62|361.22|363.62|361.22|363.06|360.66|0
1652815420000|2022-05-17 19:23:40|363.75|361.35|363.48|361.08|364.03|361.63|363.48|361.08|0
1652815430000|2022-05-17 19:23:50|363.06|360.66|363.2|360.8|363.48|361.08|363.06|360.66|0
1652815440000|2022-05-17 19:24:00|363.13|360.73|363.2|360.8|363.2|360.8|363|360.6|0
1652815450000|2022-05-17 19:24:10|363.34|360.94|363.2|360.8|363.62|361.22|363.2|360.8|0
1652815460000|2022-05-17 19:24:20|362.92|360.52|362.17|359.77|362.92|360.52|362.17|359.77|0
1652815470000|2022-05-17 19:24:30|362.1|359.7|361.68|359.28|362.1|359.7|361.55|359.15|0
1652815480000|2022-05-17 19:24:40|361.55|359.15|361.96|359.56|361.96|359.56|361.55|359.15|0
1652815490000|2022-05-17 19:24:50|362.1|359.7|363.06|360.66|363.06|360.66|362.1|359.7|0
1652815500000|2022-05-17 19:25:00|363.2|360.8|362.37|359.97|363.2|360.8|362.37|359.97|0
1652815510000|2022-05-17 19:25:10|362.65|360.25|362.79|360.39|363.06|360.66|362.65|360.25|0
1652815520000|2022-05-17 19:25:20|362.44|360.04|362.23|359.83|362.44|360.04|362.23|359.83|0
1652815530000|2022-05-17 19:25:30|362.51|360.11|362.51|360.11|362.51|360.11|362.23|359.83|0
1652815540000|2022-05-17 19:25:40|361.96|359.56|361.68|359.28|361.96|359.56|361.27|358.87|0
1652815550000|2022-05-17 19:25:50|361.82|359.42|361.96|359.56|361.96|359.56|361.68|359.28|0
1652815560000|2022-05-17 19:26:00|361.68|359.28|361.82|359.42|361.82|359.42|361.68|359.28|0
1652815570000|2022-05-17 19:26:10|362.1|359.7|362.23|359.83|362.23|359.83|361.96|359.56|0
1652815580000|2022-05-17 19:26:20|362.51|360.11|363.06|360.66|363.06|360.66|362.51|360.11|0
1652815590000|2022-05-17 19:26:30|362.92|360.52|362.58|360.18|362.92|360.52|362.58|360.18|0
1652815600000|2022-05-17 19:26:40|362.79|360.39|362.23|359.83|362.79|360.39|362.1|359.7|0
1652815610000|2022-05-17 19:26:50|362.65|360.25|362.51|360.11|362.65|360.25|362.51|360.11|0
1652815620000|2022-05-17 19:27:00|362.79|360.39|362.79|360.39|363.06|360.66|362.79|360.39|0
1652815630000|2022-05-17 19:27:10|362.92|360.52|362.23|359.83|362.92|360.52|362.23|359.83|0
1652815640000|2022-05-17 19:27:20|362.1|359.7|362.51|360.11|362.65|360.25|362.1|359.7|0
1652815650000|2022-05-17 19:27:30|362.23|359.83|362.1|359.7|362.23|359.83|362.1|359.7|0
1652815660000|2022-05-17 19:27:40|362.23|359.83|362.31|359.91|362.31|359.91|362.23|359.83|0
1652815670000|2022-05-17 19:27:50|362.23|359.83|362.37|359.97|362.51|360.11|362.23|359.83|0
1652815680000|2022-05-17 19:28:00|362.1|359.7|362.1|359.7|362.1|359.7|361.96|359.56|0
1652815690000|2022-05-17 19:28:10|362.37|359.97|362.37|359.97|362.51|360.11|362.37|359.97|0
1652815700000|2022-05-17 19:28:20|362.51|360.11|362.78|360.38|363.06|360.66|362.51|360.11|0
1652815710000|2022-05-17 19:28:30|362.44|360.04|362.65|360.25|363.06|360.66|362.44|360.04|0
1652815720000|2022-05-17 19:28:40|362.37|359.97|362.65|360.25|362.65|360.25|362.23|359.83|0
1652815730000|2022-05-17 19:28:50|362.37|359.97|362.78|360.38|362.78|360.38|362.37|359.97|0
1652815740000|2022-05-17 19:29:00|363.2|360.8|362.92|360.52|363.34|360.94|362.78|360.38|0
1652815750000|2022-05-17 19:29:10|362.78|360.38|362.51|360.11|362.78|360.38|362.51|360.11|0
1652815760000|2022-05-17 19:29:20|362.23|359.83|362.92|360.52|362.92|360.52|362.23|359.83|0
1652815770000|2022-05-17 19:29:30|362.65|360.25|362.65|360.25|362.65|360.25|362.51|360.11|0
1652815780000|2022-05-17 19:29:40|362.78|360.38|362.37|359.97|362.78|360.38|362.37|359.97|0
1652815790000|2022-05-17 19:29:50|362.23|359.83|362.65|360.25|362.78|360.38|362.23|359.83|0
1652815800000|2022-05-17 19:30:00|362.09|359.69|362.65|360.25|363.47|361.07|362.09|359.69|0
1652815810000|2022-05-17 19:30:10|362.78|360.38|362.78|360.38|363.06|360.66|362.78|360.38|0
1652815820000|2022-05-17 19:30:20|363.06|360.66|362.92|360.52|363.34|360.94|362.92|360.52|0
1652815830000|2022-05-17 19:30:30|362.65|360.25|362.78|360.38|363.2|360.8|362.65|360.25|0
1652815840000|2022-05-17 19:30:40|362.65|360.25|362.92|360.52|362.92|360.52|362.65|360.25|0
1652815850000|2022-05-17 19:30:50|363.06|360.66|363.34|360.94|363.34|360.94|363.06|360.66|0
1652815860000|2022-05-17 19:31:00|363.06|360.66|362.65|360.25|363.2|360.8|362.65|360.25|0
1652815870000|2022-05-17 19:31:10|362.78|360.38|361.54|359.14|362.78|360.38|361.54|359.14|0
1652815880000|2022-05-17 19:31:20|361.68|359.28|361.27|358.87|361.82|359.42|361.27|358.87|0
1652815890000|2022-05-17 19:31:30|360.99|358.59|361.68|359.28|361.68|359.28|360.72|358.32|0
1652815900000|2022-05-17 19:31:40|361.54|359.14|361.54|359.14|361.68|359.28|361.41|359.01|0
1652815910000|2022-05-17 19:31:50|361.89|359.49|361.68|359.28|361.96|359.56|361.68|359.28|0
1652815920000|2022-05-17 19:32:00|361.82|359.42|362.65|360.25|362.65|360.25|361.82|359.42|0
1652815930000|2022-05-17 19:32:10|362.92|360.52|363.61|361.21|363.61|361.21|362.92|360.52|0
1652815940000|2022-05-17 19:32:20|363.2|360.8|363.34|360.94|363.34|360.94|363.2|360.8|0
1652815950000|2022-05-17 19:32:30|363.75|361.35|363.89|361.49|364.03|361.63|363.75|361.35|0
1652815960000|2022-05-17 19:32:40|363.47|361.07|364.58|362.18|364.58|362.18|363.47|361.07|0
1652815970000|2022-05-17 19:32:50|364.72|362.32|364.58|362.18|364.72|362.32|364.44|362.04|0
1652815980000|2022-05-17 19:33:00|364.3|361.9|363.75|361.35|364.3|361.9|363.75|361.35|0
1652815990000|2022-05-17 19:33:10|363.68|361.28|364.3|361.9|364.3|361.9|363.68|361.28|0
1652816000000|2022-05-17 19:33:20|364.44|362.04|363.89|361.49|364.58|362.18|363.89|361.49|0
1652816010000|2022-05-17 19:33:30|363.75|361.35|362.51|360.11|363.75|361.35|362.51|360.11|0
1652816020000|2022-05-17 19:33:40|362.78|360.38|362.64|360.24|362.78|360.38|362.64|360.24|0
1652816030000|2022-05-17 19:33:50|362.23|359.83|362.51|360.11|362.51|360.11|362.23|359.83|0
1652816040000|2022-05-17 19:34:00|362.37|359.97|362.09|359.69|362.37|359.97|362.09|359.69|0
1652816050000|2022-05-17 19:34:10|361.82|359.42|361.95|359.55|361.95|359.55|361.68|359.28|0
1652816060000|2022-05-17 19:34:20|362.09|359.69|363.06|360.66|363.06|360.66|361.82|359.42|0
1652816070000|2022-05-17 19:34:30|362.92|360.52|363.47|361.07|363.47|361.07|362.92|360.52|0
1652816080000|2022-05-17 19:34:40|363.61|361.21|363.61|361.21|363.75|361.35|363.61|361.21|0
1652816090000|2022-05-17 19:34:50|363.82|361.42|363.2|360.8|363.82|361.42|363.2|360.8|0
1652816100000|2022-05-17 19:35:00|362.64|360.24|363.2|360.8|363.2|360.8|362.64|360.24|0
1652816110000|2022-05-17 19:35:10|363.06|360.66|363.06|360.66|363.06|360.66|362.92|360.52|0
1652816120000|2022-05-17 19:35:20|362.64|360.24|362.37|359.97|362.64|360.24|362.37|359.97|0
1652816130000|2022-05-17 19:35:30|362.78|360.38|362.37|359.97|362.78|360.38|362.37|359.97|0
1652816140000|2022-05-17 19:35:40|362.23|359.83|362.09|359.69|362.51|360.11|361.95|359.55|0
1652816150000|2022-05-17 19:35:50|361.82|359.42|361.82|359.42|361.82|359.42|361.82|359.42|0
1652816160000|2022-05-17 19:36:00|362.03|359.63|362.64|360.24|362.64|360.24|362.03|359.63|0
1652816170000|2022-05-17 19:36:10|362.37|359.97|362.23|359.83|362.37|359.97|362.23|359.83|0
1652816180000|2022-05-17 19:36:20|362.37|359.97|362.78|360.38|362.92|360.52|362.37|359.97|0
1652816190000|2022-05-17 19:36:30|362.92|360.52|363.06|360.66|363.2|360.8|362.92|360.52|0
1652816200000|2022-05-17 19:36:40|362.92|360.52|362.64|360.24|362.92|360.52|362.51|360.11|0
1652816210000|2022-05-17 19:36:50|362.51|360.11|362.64|360.24|362.64|360.24|362.51|360.11|0
1652816220000|2022-05-17 19:37:00|362.78|360.38|362.78|360.38|362.78|360.38|362.78|360.38|0
1652816230000|2022-05-17 19:37:10|363.2|360.8|363.06|360.66|363.2|360.8|362.92|360.52|0
1652816240000|2022-05-17 19:37:20|363.2|360.8|362.64|360.24|363.2|360.8|362.64|360.24|0
1652816250000|2022-05-17 19:37:30|362.5|360.1|362.09|359.69|362.5|360.1|362.09|359.69|0
1652816260000|2022-05-17 19:37:40|362.5|360.1|363.2|360.8|363.2|360.8|362.5|360.1|0
1652816270000|2022-05-17 19:37:50|363.33|360.93|363.19|360.79|363.33|360.93|362.99|360.59|0
1652816280000|2022-05-17 19:38:00|363.75|361.35|363.75|361.35|363.89|361.49|363.75|361.35|0
1652816290000|2022-05-17 19:38:10|363.89|361.49|364.3|361.9|364.3|361.9|363.89|361.49|0
1652816300000|2022-05-17 19:38:20|364.02|361.62|364.3|361.9|364.3|361.9|364.02|361.62|0
1652816310000|2022-05-17 19:38:30|364.02|361.62|364.3|361.9|364.3|361.9|364.02|361.62|0
1652816320000|2022-05-17 19:38:40|363.89|361.49|363.75|361.35|363.89|361.49|363.47|361.07|0
1652816330000|2022-05-17 19:38:50|363.89|361.49|364.16|361.76|364.16|361.76|363.89|361.49|0
1652816340000|2022-05-17 19:39:00|364.02|361.62|363.75|361.35|364.16|361.76|363.75|361.35|0
1652816350000|2022-05-17 19:39:10|363.89|361.49|363.19|360.79|363.89|361.49|363.19|360.79|0
1652816360000|2022-05-17 19:39:20|363.47|361.07|364.02|361.62|364.02|361.62|363.47|361.07|0
1652816370000|2022-05-17 19:39:30|364.58|362.18|365.13|362.73|365.13|362.73|364.58|362.18|0
1652816380000|2022-05-17 19:39:40|365.27|362.87|364.65|362.25|365.27|362.87|364.65|362.25|0
1652816390000|2022-05-17 19:39:50|364.79|362.39|364.85|362.45|365.13|362.73|364.79|362.39|0
1652816400000|2022-05-17 19:40:00|365.69|363.29|366.1|363.7|366.24|363.84|365.69|363.29|0
1652816410000|2022-05-17 19:40:10|365.96|363.56|366.1|363.7|366.38|363.98|365.96|363.56|0
1652816420000|2022-05-17 19:40:20|366.24|363.84|366.24|363.84|366.38|363.98|366.24|363.84|0
1652816430000|2022-05-17 19:40:30|366.52|364.12|366.45|364.05|366.66|364.26|366.45|364.05|0
1652816440000|2022-05-17 19:40:40|365.41|363.01|364.85|362.45|365.41|363.01|364.85|362.45|0
1652816450000|2022-05-17 19:40:50|365.13|362.73|364.3|361.9|365.13|362.73|364.3|361.9|0
1652816460000|2022-05-17 19:41:00|363.75|361.35|363.88|361.48|364.02|361.62|363.75|361.35|0
1652816470000|2022-05-17 19:41:10|363.96|361.56|364.3|361.9|364.3|361.9|363.75|361.35|0
1652816480000|2022-05-17 19:41:20|363.88|361.48|364.85|362.45|364.85|362.45|363.88|361.48|0
1652816490000|2022-05-17 19:41:30|365.13|362.73|364.44|362.04|365.27|362.87|364.44|362.04|0
1652816500000|2022-05-17 19:41:40|364.3|361.9|364.44|362.04|364.44|362.04|364.3|361.9|0
1652816510000|2022-05-17 19:41:50|364.16|361.76|364.16|361.76|364.44|362.04|364.16|361.76|0
1652816520000|2022-05-17 19:42:00|363.88|361.48|364.02|361.62|364.02|361.62|363.4|361|0
1652816530000|2022-05-17 19:42:10|364.16|361.76|364.16|361.76|364.65|362.25|364.16|361.76|0
1652816540000|2022-05-17 19:42:20|363.75|361.35|363.33|360.93|363.75|361.35|363.33|360.93|0
1652816550000|2022-05-17 19:42:30|363.19|360.79|363.05|360.65|363.33|360.93|363.05|360.65|0
1652816560000|2022-05-17 19:42:40|363.47|361.07|363.05|360.65|363.47|361.07|363.05|360.65|0
1652816570000|2022-05-17 19:42:50|362.92|360.52|362.64|360.24|362.92|360.52|362.64|360.24|0
1652816580000|2022-05-17 19:43:00|362.36|359.96|362.5|360.1|362.5|360.1|362.36|359.96|0
1652816590000|2022-05-17 19:43:10|362.64|360.24|362.64|360.24|362.92|360.52|362.64|360.24|0
1652816600000|2022-05-17 19:43:20|362.78|360.38|363.19|360.79|363.33|360.93|362.78|360.38|0
1652816610000|2022-05-17 19:43:30|363.05|360.65|363.19|360.79|363.19|360.79|363.05|360.65|0
1652816620000|2022-05-17 19:43:40|363.33|360.93|363.19|360.79|363.33|360.93|363.19|360.79|0
1652816630000|2022-05-17 19:43:50|362.92|360.52|362.78|360.38|362.92|360.52|362.64|360.24|0
1652816640000|2022-05-17 19:44:00|362.64|360.24|362.78|360.38|362.78|360.38|362.64|360.24|0
1652816650000|2022-05-17 19:44:10|362.92|360.52|362.92|360.52|362.92|360.52|362.78|360.38|0
1652816660000|2022-05-17 19:44:20|362.85|360.45|363.47|361.07|363.47|361.07|362.85|360.45|0
1652816670000|2022-05-17 19:44:30|363.74|361.34|364.16|361.76|364.44|362.04|363.74|361.34|0
1652816680000|2022-05-17 19:44:40|363.88|361.48|364.44|362.04|364.44|362.04|363.88|361.48|0
1652816690000|2022-05-17 19:44:50|364.3|361.9|364.02|361.62|364.3|361.9|364.02|361.62|0
1652816700000|2022-05-17 19:45:00|363.88|361.48|364.99|362.59|364.99|362.59|363.88|361.48|0
1652816710000|2022-05-17 19:45:10|365.68|363.28|365.27|362.87|365.68|363.28|365.27|362.87|0
1652816720000|2022-05-17 19:45:20|365.54|363.14|366.1|363.7|366.1|363.7|365.54|363.14|0
1652816730000|2022-05-17 19:45:30|366.79|364.39|366.38|363.98|366.93|364.53|366.38|363.98|0
1652816740000|2022-05-17 19:45:40|365.96|363.56|366.38|363.98|366.38|363.98|365.96|363.56|0
1652816750000|2022-05-17 19:45:50|366.52|364.12|367.21|364.81|367.21|364.81|366.38|363.98|0
1652816760000|2022-05-17 19:46:00|367.35|364.95|366.59|364.19|367.35|364.95|366.59|364.19|0
1652816770000|2022-05-17 19:46:10|366.66|364.26|365.96|363.56|366.66|364.26|365.96|363.56|0
1652816780000|2022-05-17 19:46:20|366.24|363.84|366.38|363.98|366.52|364.12|366.24|363.84|0
1652816790000|2022-05-17 19:46:30|366.66|364.26|366.1|363.7|366.93|364.53|366.1|363.7|0
1652816800000|2022-05-17 19:46:40|366.24|363.84|366.24|363.84|366.38|363.98|366.24|363.84|0
1652816810000|2022-05-17 19:46:50|366.1|363.7|366.1|363.7|366.24|363.84|366.1|363.7|0
1652816820000|2022-05-17 19:47:00|366.24|363.84|365.96|363.56|366.24|363.84|365.82|363.42|0
1652816830000|2022-05-17 19:47:10|365.82|363.42|365.13|362.73|365.82|363.42|365.13|362.73|0
1652816840000|2022-05-17 19:47:20|364.99|362.59|364.85|362.45|364.99|362.59|364.85|362.45|0
1652816850000|2022-05-17 19:47:30|365.13|362.73|365.82|363.42|365.82|363.42|365.13|362.73|0
1652816860000|2022-05-17 19:47:40|368.05|365.65|368.05|365.65|368.19|365.79|367.49|365.09|0
1652816870000|2022-05-17 19:47:50|367.91|365.51|368.47|366.07|368.6|366.2|367.91|365.51|0
1652816880000|2022-05-17 19:48:00|369.02|366.62|368.6|366.2|369.16|366.76|368.6|366.2|0
1652816890000|2022-05-17 19:48:10|368.19|365.79|368.74|366.34|368.74|366.34|368.19|365.79|0
1652816900000|2022-05-17 19:48:20|369.02|366.62|368.6|366.2|369.02|366.62|368.6|366.2|0
1652816910000|2022-05-17 19:48:30|368.33|365.93|368.19|365.79|368.33|365.93|368.19|365.79|0
1652816920000|2022-05-17 19:48:40|367.63|365.23|368.05|365.65|368.05|365.65|367.63|365.23|0
1652816930000|2022-05-17 19:48:50|368.33|365.93|368.33|365.93|368.46|366.06|368.19|365.79|0
1652816940000|2022-05-17 19:49:00|368.88|366.48|368.88|366.48|369.02|366.62|368.88|366.48|0
1652816950000|2022-05-17 19:49:10|369.3|366.9|368.6|366.2|369.3|366.9|368.6|366.2|0
1652816960000|2022-05-17 19:49:20|368.88|366.48|368.82|366.42|369.02|366.62|368.82|366.42|0
1652816970000|2022-05-17 19:49:30|368.46|366.06|368.19|365.79|368.74|366.34|368.19|365.79|0
1652816980000|2022-05-17 19:49:40|367.77|365.37|367.35|364.95|367.77|365.37|367.21|364.81|0
1652816990000|2022-05-17 19:49:50|367.7|365.3|368.46|366.06|368.46|366.06|367.7|365.3|0
1652817000000|2022-05-17 19:50:00|368.05|365.65|366.38|363.98|368.05|365.65|366.38|363.98|0
1652817010000|2022-05-17 19:50:10|366.1|363.7|366.65|364.25|366.65|364.25|366.1|363.7|0
1652817020000|2022-05-17 19:50:20|366.45|364.05|366.24|363.84|366.45|364.05|366.1|363.7|0
1652817030000|2022-05-17 19:50:30|366.93|364.53|367.21|364.81|367.49|365.09|366.93|364.53|0
1652817040000|2022-05-17 19:50:40|367.35|364.95|367.07|364.67|367.49|365.09|367.07|364.67|0
1652817050000|2022-05-17 19:50:50|367.35|364.95|366.79|364.39|367.35|364.95|366.79|364.39|0
1652817060000|2022-05-17 19:51:00|366.31|363.91|365.68|363.28|366.38|363.98|365.68|363.28|0
1652817070000|2022-05-17 19:51:10|365.61|363.21|365.68|363.28|365.68|363.28|365.54|363.14|0
1652817080000|2022-05-17 19:51:20|365.06|362.66|364.57|362.17|365.06|362.66|364.57|362.17|0
1652817090000|2022-05-17 19:51:30|364.3|361.9|364.99|362.59|364.99|362.59|364.3|361.9|0
1652817100000|2022-05-17 19:51:40|365.34|362.94|365.54|363.14|365.54|363.14|365.34|362.94|0
1652817110000|2022-05-17 19:51:50|365.34|362.94|365.13|362.73|365.34|362.94|365.13|362.73|0
1652817120000|2022-05-17 19:52:00|365.4|363|365.96|363.56|366.1|363.7|365.4|363|0
1652817130000|2022-05-17 19:52:10|366.03|363.63|368.3|365.9|368.3|365.9|366.03|363.63|0
1652817140000|2022-05-17 19:52:20|368.16|365.76|368.92|366.52|368.92|366.52|368.16|365.76|0
1652817150000|2022-05-17 19:52:30|369.06|366.66|369.06|366.66|369.06|366.66|368.92|366.52|0
1652817160000|2022-05-17 19:52:40|369.2|366.8|368.23|365.83|369.2|366.8|368.23|365.83|0
1652817170000|2022-05-17 19:52:50|368.37|365.97|368.92|366.52|369.06|366.66|368.37|365.97|0
1652817180000|2022-05-17 19:53:00|368.64|366.24|369.2|366.8|369.2|366.8|368.64|366.24|0
1652817190000|2022-05-17 19:53:10|368.92|366.52|369.2|366.8|369.2|366.8|368.64|366.24|0
1652817200000|2022-05-17 19:53:20|368.64|366.24|368.92|366.52|369.06|366.66|368.64|366.24|0
1652817210000|2022-05-17 19:53:30|368.78|366.38|367.67|365.27|368.78|366.38|367.67|365.27|0
1652817220000|2022-05-17 19:53:40|367.95|365.55|367.53|365.13|367.95|365.55|367.53|365.13|0
1652817230000|2022-05-17 19:53:50|367.81|365.41|367.67|365.27|367.81|365.41|367.53|365.13|0
1652817240000|2022-05-17 19:54:00|367.81|365.41|368.64|366.24|368.64|366.24|367.81|365.41|0
1652817250000|2022-05-17 19:54:10|368.92|366.52|367.95|365.55|368.92|366.52|367.95|365.55|0
1652817260000|2022-05-17 19:54:20|368.09|365.69|367.67|365.27|368.36|365.96|367.67|365.27|0
1652817270000|2022-05-17 19:54:30|368.09|365.69|367.53|365.13|368.09|365.69|367.53|365.13|0
1652817280000|2022-05-17 19:54:40|366.56|364.16|366.29|363.89|366.56|364.16|366.29|363.89|0
1652817290000|2022-05-17 19:54:50|366.15|363.75|366.84|364.44|366.98|364.58|366.15|363.75|0
1652817300000|2022-05-17 19:55:00|367.95|365.55|367.26|364.86|367.95|365.55|367.26|364.86|0
1652817310000|2022-05-17 19:55:10|367.81|365.41|368.09|365.69|368.09|365.69|367.26|364.86|0
1652817320000|2022-05-17 19:55:20|367.81|365.41|367.95|365.55|368.5|366.1|367.81|365.41|0
1652817330000|2022-05-17 19:55:30|367.39|364.99|367.95|365.55|367.95|365.55|367.39|364.99|0
1652817340000|2022-05-17 19:55:40|367.81|365.41|367.81|365.41|367.81|365.41|367.81|365.41|0
1652817350000|2022-05-17 19:55:50|367.53|365.13|368.09|365.69|368.09|365.69|367.39|364.99|0
1652817360000|2022-05-17 19:56:00|367.81|365.41|366.91|364.51|367.81|365.41|366.91|364.51|0
1652817370000|2022-05-17 19:56:10|366.98|364.58|366.7|364.3|366.98|364.58|366.42|364.02|0
1652817380000|2022-05-17 19:56:20|366.98|364.58|366.22|363.82|366.98|364.58|366.15|363.75|0
1652817390000|2022-05-17 19:56:30|366.15|363.75|366.01|363.61|366.15|363.75|366.01|363.61|0
1652817400000|2022-05-17 19:56:40|365.73|363.33|365.73|363.33|365.73|363.33|365.6|363.2|0
1652817410000|2022-05-17 19:56:50|366.01|363.61|365.32|362.92|366.01|363.61|365.32|362.92|0
1652817420000|2022-05-17 19:57:00|365.18|362.78|365.73|363.33|365.73|363.33|365.18|362.78|0
1652817430000|2022-05-17 19:57:10|365.87|363.47|365.73|363.33|365.87|363.47|365.73|363.33|0
1652817440000|2022-05-17 19:57:20|365.87|363.47|366.15|363.75|366.15|363.75|365.73|363.33|0
1652817450000|2022-05-17 19:57:30|366.29|363.89|366.01|363.61|366.56|364.16|365.87|363.47|0
1652817460000|2022-05-17 19:57:40|365.87|363.47|366.15|363.75|366.15|363.75|365.87|363.47|0
1652817470000|2022-05-17 19:57:50|366.01|363.61|366.29|363.89|366.29|363.89|365.87|363.47|0
1652817480000|2022-05-17 19:58:00|366.15|363.75|366.29|363.89|366.29|363.89|366.01|363.61|0
1652817490000|2022-05-17 19:58:10|366.15|363.75|366.56|364.16|366.56|364.16|366.01|363.61|0
1652817500000|2022-05-17 19:58:20|366.29|363.89|366.01|363.61|366.29|363.89|365.87|363.47|0
1652817510000|2022-05-17 19:58:30|366.29|363.89|366.7|364.3|366.7|364.3|366.15|363.75|0
1652817520000|2022-05-17 19:58:40|366.29|363.89|366.01|363.61|366.29|363.89|365.87|363.47|0
1652817530000|2022-05-17 19:58:50|366.08|363.68|365.87|363.47|366.08|363.68|365.87|363.47|0
1652817540000|2022-05-17 19:59:00|366.01|363.61|365.87|363.47|366.01|363.61|365.46|363.06|0
1652817550000|2022-05-17 19:59:10|366.15|363.75|366.15|363.75|366.15|363.75|365.87|363.47|0
1652817560000|2022-05-17 19:59:20|366.56|364.16|366.28|363.88|366.56|364.16|366.01|363.61|0
1652817570000|2022-05-17 19:59:30|366.15|363.75|365.32|362.92|366.15|363.75|365.32|362.92|0
1652817580000|2022-05-17 19:59:40|365.04|362.64|363.8|361.4|365.04|362.64|363.8|361.4|0
1652817590000|2022-05-17 19:59:50|363.53|361.13|363.53|361.13|364.08|361.68|363.53|361.13|0
1652817600000|2022-05-17 20:00:00|362.98|360.58|364.49|362.09|364.49|362.09|362.98|360.58|0
1652817610000|2022-05-17 20:00:10|364.63|362.23|364.49|362.09|364.9|362.5|364.35|361.95|0
1652817620000|2022-05-17 20:00:20|364.35|361.95|364.35|361.95|364.49|362.09|364.35|361.95|0
1652817630000|2022-05-17 20:00:30|364.63|362.23|365.04|362.64|365.18|362.78|364.63|362.23|0
1652817640000|2022-05-17 20:00:40|365.18|362.78|364.9|362.5|365.18|362.78|364.77|362.37|0
1652817650000|2022-05-17 20:00:50|365.04|362.64|364.77|362.37|365.04|362.64|364.77|362.37|0
1652817660000|2022-05-17 20:01:00|364.49|362.09|364.9|362.5|364.9|362.5|364.49|362.09|0
1652817680000|2022-05-17 20:01:20|364.77|362.37|364.9|362.5|364.9|362.5|364.77|362.37|0
1652817690000|2022-05-17 20:01:30|364.84|362.44|365.18|362.78|365.32|362.92|364.84|362.44|0
1652817700000|2022-05-17 20:01:40|364.77|362.37|364.9|362.5|365.04|362.64|364.77|362.37|0
1652817710000|2022-05-17 20:01:50|365.04|362.64|364.9|362.5|365.18|362.78|364.9|362.5|0
1652817720000|2022-05-17 20:02:00|365.04|362.64|365.18|362.78|365.18|362.78|364.9|362.5|0
1652817730000|2022-05-17 20:02:10|364.9|362.5|364.9|362.5|364.9|362.5|364.9|362.5|0
1652817740000|2022-05-17 20:02:20|365.04|362.64|364.9|362.5|365.18|362.78|364.9|362.5|0
1652817750000|2022-05-17 20:02:30|364.76|362.36|364.63|362.23|364.76|362.36|364.49|362.09|0
1652817760000|2022-05-17 20:02:40|364.76|362.36|364.49|362.09|364.9|362.5|364.49|362.09|0
1652817780000|2022-05-17 20:03:00|364.76|362.36|364.76|362.36|364.76|362.36|364.76|362.36|0
1652817790000|2022-05-17 20:03:10|364.9|362.5|364.9|362.5|365.04|362.64|364.9|362.5|0
1652817800000|2022-05-17 20:03:20|365.04|362.64|364.63|362.23|365.04|362.64|364.63|362.23|0
1652817810000|2022-05-17 20:03:30|364.76|362.36|364.9|362.5|364.9|362.5|364.76|362.36|0
1652817820000|2022-05-17 20:03:40|365.04|362.64|364.76|362.36|365.04|362.64|364.76|362.36|0
1652817830000|2022-05-17 20:03:50|365.04|362.64|365.04|362.64|365.04|362.64|364.9|362.5|0
1652817840000|2022-05-17 20:04:00|364.9|362.5|365.04|362.64|365.04|362.64|364.9|362.5|0
1652817850000|2022-05-17 20:04:10|364.9|362.5|364.9|362.5|364.9|362.5|364.76|362.36|0
1652817860000|2022-05-17 20:04:20|364.76|362.36|364.9|362.5|364.9|362.5|364.76|362.36|0
1652817870000|2022-05-17 20:04:30|365.04|362.64|365.04|362.64|365.04|362.64|365.04|362.64|0
1652817890000|2022-05-17 20:04:50|365.18|362.78|365.18|362.78|365.18|362.78|365.18|362.78|0
1652817910000|2022-05-17 20:05:10|365.32|362.92|365.32|362.92|365.32|362.92|365.32|362.92|0
1652817920000|2022-05-17 20:05:20|365.04|362.64|365.04|362.64|365.04|362.64|365.04|362.64|0
1652817940000|2022-05-17 20:05:40|364.9|362.5|365.04|362.64|365.04|362.64|364.9|362.5|0
1652817960000|2022-05-17 20:06:00|364.9|362.5|364.97|362.57|364.97|362.57|364.9|362.5|0
1652817970000|2022-05-17 20:06:10|364.9|362.5|364.35|361.95|364.9|362.5|364.35|361.95|0
1652817980000|2022-05-17 20:06:20|364.28|361.88|364.21|361.81|364.35|361.95|364.21|361.81|0
1652818000000|2022-05-17 20:06:40|364.07|361.67|364.07|361.67|364.07|361.67|364.07|361.67|0
1652818010000|2022-05-17 20:06:50|363.8|361.4|363.66|361.26|363.8|361.4|363.66|361.26|0
1652818020000|2022-05-17 20:07:00|363.39|360.99|363.52|361.12|363.52|361.12|363.39|360.99|0
1652818030000|2022-05-17 20:07:10|362.97|360.57|362.97|360.57|362.97|360.57|362.84|360.44|0
1652818040000|2022-05-17 20:07:20|362.56|360.16|362.29|359.89|362.56|360.16|362.29|359.89|0
1652818050000|2022-05-17 20:07:30|362.15|359.75|362.29|359.89|362.29|359.89|362.15|359.75|0
1652818060000|2022-05-17 20:07:40|362.15|359.75|361.88|359.48|362.29|359.89|361.88|359.48|0
1652818080000|2022-05-17 20:08:00|362.01|359.61|362.29|359.89|362.29|359.89|362.01|359.61|0
1652818090000|2022-05-17 20:08:10|362.15|359.75|362.29|359.89|362.29|359.89|362.15|359.75|0
1652818110000|2022-05-17 20:08:30|363.35|360.95|363.49|361.09|363.63|361.23|363.35|360.95|0
1652818120000|2022-05-17 20:08:40|363.22|360.82|362.61|360.21|363.22|360.82|362.47|360.07|0
1652818130000|2022-05-17 20:08:50|362.47|360.07|362.61|360.21|362.61|360.21|362.47|360.07|0
1652818140000|2022-05-17 20:09:00|362.47|360.07|362.61|360.21|362.61|360.21|362.47|360.07|0
1652818150000|2022-05-17 20:09:10|362.75|360.35|362.88|360.48|362.88|360.48|362.75|360.35|0
1652818160000|2022-05-17 20:09:20|362.75|360.35|362.75|360.35|362.75|360.35|362.75|360.35|0
1652818170000|2022-05-17 20:09:30|362.88|360.48|362.88|360.48|362.88|360.48|362.88|360.48|0
1652818190000|2022-05-17 20:09:50|362.75|360.35|362.88|360.48|362.88|360.48|362.75|360.35|0
1652818240000|2022-05-17 20:10:40|362.75|360.35|362.75|360.35|362.75|360.35|362.75|360.35|0
1652818250000|2022-05-17 20:10:50|362.88|360.48|362.88|360.48|362.88|360.48|362.88|360.48|0
1652818260000|2022-05-17 20:11:00|363.02|360.62|363.02|360.62|363.02|360.62|363.02|360.62|0
1652818280000|2022-05-17 20:11:20|362.95|360.55|362.74|360.34|362.95|360.55|362.74|360.34|0
1652818290000|2022-05-17 20:11:30|362.47|360.07|362.47|360.07|362.47|360.07|362.47|360.07|0
1652818300000|2022-05-17 20:11:40|362.33|359.93|362.2|359.8|362.33|359.93|362.2|359.8|0
1652818310000|2022-05-17 20:11:50|362.06|359.66|362.2|359.8|362.2|359.8|362.06|359.66|0
1652818320000|2022-05-17 20:12:00|362.33|359.93|362.33|359.93|362.33|359.93|362.33|359.93|0
1652818330000|2022-05-17 20:12:10|362.2|359.8|362.06|359.66|362.2|359.8|362.06|359.66|0
1652818340000|2022-05-17 20:12:20|362.2|359.8|362.2|359.8|362.2|359.8|362.2|359.8|0
1652818390000|2022-05-17 20:13:10|362.47|360.07|362.47|360.07|362.47|360.07|362.47|360.07|0
1652818440000|2022-05-17 20:14:00|362.61|360.21|362.54|360.14|362.61|360.21|362.54|360.14|0
1652818450000|2022-05-17 20:14:10|362.47|360.07|362.2|359.8|362.47|360.07|362.06|359.66|0
1652818470000|2022-05-17 20:14:30|362.06|359.66|362.06|359.66|362.06|359.66|361.92|359.52|0
1652818480000|2022-05-17 20:14:40|361.92|359.52|361.92|359.52|361.92|359.52|361.92|359.52|0
1652818490000|2022-05-17 20:14:50|362.19|359.79|362.06|359.66|362.19|359.79|362.06|359.66|0
1652818510000|2022-05-17 20:15:10|362.26|359.46|362.26|359.46|362.26|359.46|362.26|359.46|0
1652818530000|2022-05-17 20:15:30|362.39|359.59|362.39|359.59|362.39|359.59|362.39|359.59|0
1652818540000|2022-05-17 20:15:40|362.26|359.46|362.26|359.46|362.26|359.46|362.26|359.46|0
1652818560000|2022-05-17 20:16:00|362.39|359.59|362.12|359.32|362.39|359.59|362.12|359.32|0
1652818570000|2022-05-17 20:16:10|362.26|359.46|362.12|359.32|362.26|359.46|362.12|359.32|0
1652818580000|2022-05-17 20:16:20|361.98|359.18|361.44|358.64|361.98|359.18|361.44|358.64|0
1652818590000|2022-05-17 20:16:30|361.57|358.77|361.44|358.64|361.57|358.77|361.44|358.64|0
1652818600000|2022-05-17 20:16:40|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1652818630000|2022-05-17 20:17:10|361.44|358.64|361.44|358.64|361.44|358.64|361.44|358.64|0
1652818640000|2022-05-17 20:17:20|361.3|358.5|361.3|358.5|361.3|358.5|361.3|358.5|0
1652818660000|2022-05-17 20:17:40|361.16|358.36|360.89|358.09|361.23|358.43|360.89|358.09|0
1652818670000|2022-05-17 20:17:50|361.02|358.22|361.16|358.36|361.16|358.36|361.02|358.22|0
1652818680000|2022-05-17 20:18:00|361.3|358.5|361.43|358.63|361.43|358.63|361.3|358.5|0
1652818690000|2022-05-17 20:18:10|361.3|358.5|361.3|358.5|361.3|358.5|361.3|358.5|0
1652818700000|2022-05-17 20:18:20|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1652818730000|2022-05-17 20:18:50|361.43|358.63|361.43|358.63|361.43|358.63|361.43|358.63|0
1652818770000|2022-05-17 20:19:30|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1652818780000|2022-05-17 20:19:40|361.43|358.63|361.57|358.77|361.57|358.77|361.43|358.63|0
1652818830000|2022-05-17 20:20:30|361.43|358.63|361.57|358.77|361.57|358.77|361.43|358.63|0
1652818890000|2022-05-17 20:21:30|361.71|358.91|361.84|359.04|361.84|359.04|361.71|358.91|0
1652818900000|2022-05-17 20:21:40|361.71|358.91|361.43|358.63|361.71|358.91|361.43|358.63|0
1652818910000|2022-05-17 20:21:50|361.57|358.77|361.5|358.7|361.57|358.77|361.5|358.7|0
1652818920000|2022-05-17 20:22:00|361.43|358.63|361.5|358.7|361.57|358.77|361.43|358.63|0
1652818930000|2022-05-17 20:22:10|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1652819020000|2022-05-17 20:23:40|361.43|358.63|361.43|358.63|361.43|358.63|361.43|358.63|0
1652819040000|2022-05-17 20:24:00|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1652819080000|2022-05-17 20:24:40|361.43|358.63|361.43|358.63|361.43|358.63|361.43|358.63|0
1652819090000|2022-05-17 20:24:50|361.57|358.77|361.43|358.63|361.57|358.77|361.43|358.63|0
1652819120000|2022-05-17 20:25:20|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1652819220000|2022-05-17 20:27:00|361.64|358.84|361.98|359.18|361.98|359.18|361.64|358.84|0
1652819230000|2022-05-17 20:27:10|362.12|359.32|361.57|358.77|362.12|359.32|361.57|358.77|0
1652819280000|2022-05-17 20:28:00|361.43|358.63|361.43|358.63|361.43|358.63|361.29|358.49|0
1652819330000|2022-05-17 20:28:50|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1652819390000|2022-05-17 20:29:50|361.43|358.63|361.43|358.63|361.43|358.63|361.43|358.63|0
1652819400000|2022-05-17 20:30:00|361.29|358.49|361.43|358.63|361.43|358.63|361.29|358.49|0
1652819410000|2022-05-17 20:30:10|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1652819420000|2022-05-17 20:30:20|361.43|358.63|361.43|358.63|361.43|358.63|361.43|358.63|0
1652819430000|2022-05-17 20:30:30|361.29|358.49|361.57|358.77|361.57|358.77|361.29|358.49|0
1652819450000|2022-05-17 20:30:50|361.43|358.63|361.57|358.77|361.57|358.77|361.43|358.63|0
1652819480000|2022-05-17 20:31:20|361.5|358.7|361.57|358.77|361.57|358.77|361.5|358.7|0
1652819490000|2022-05-17 20:31:30|361.43|358.63|361.57|358.77|361.57|358.77|361.43|358.63|0
1652819510000|2022-05-17 20:31:50|361.43|358.63|361.43|358.63|361.43|358.63|361.43|358.63|0
1652819580000|2022-05-17 20:33:00|361.56|358.76|361.84|359.04|361.84|359.04|361.56|358.76|0
1652819590000|2022-05-17 20:33:10|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1652819620000|2022-05-17 20:33:40|361.43|358.63|361.56|358.76|361.56|358.76|361.43|358.63|0
1652819640000|2022-05-17 20:34:00|361.43|358.63|361.43|358.63|361.43|358.63|361.43|358.63|0
1652819650000|2022-05-17 20:34:10|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1652819780000|2022-05-17 20:36:20|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1652819800000|2022-05-17 20:36:40|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1652819960000|2022-05-17 20:39:20|361.43|358.63|361.43|358.63|361.43|358.63|361.43|358.63|0
1652819970000|2022-05-17 20:39:30|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1652819980000|2022-05-17 20:39:40|361.43|358.63|361.43|358.63|361.43|358.63|361.43|358.63|0
1652819990000|2022-05-17 20:39:50|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1652820000000|2022-05-17 20:40:00|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1652820100000|2022-05-17 20:41:40|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1652820210000|2022-05-17 20:43:30|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1652820460000|2022-05-17 20:47:40|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1652820480000|2022-05-17 20:48:00|361.28|358.48|361.28|358.48|361.28|358.48|361.28|358.48|0
1652820510000|2022-05-17 20:48:30|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1652820540000|2022-05-17 20:49:00|361.28|358.48|361.28|358.48|361.28|358.48|361.28|358.48|0
1652820980000|2022-05-17 20:56:20|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1652820990000|2022-05-17 20:56:30|361.28|358.48|361.28|358.48|361.28|358.48|361.28|358.48|0
1652821020000|2022-05-17 20:57:00|361.14|358.34|361.14|358.34|361.14|358.34|361.14|358.34|0
1652821040000|2022-05-17 20:57:20|361.28|358.48|361.28|358.48|361.28|358.48|361.28|358.48|0
1652821050000|2022-05-17 20:57:30|361.14|358.34|361.14|358.34|361.14|358.34|361.14|358.34|0
1652821060000|2022-05-17 20:57:40|361.28|358.48|361.28|358.48|361.28|358.48|361.28|358.48|0
1652821190000|2022-05-17 20:59:50|361.35|358.55|361.35|358.55|361.35|358.55|361.21|358.41|0
1652821200000|2022-05-17 21:00:00|361.29|358.49|361.33|358.53|361.33|358.53|361.29|358.49|0
1652821240000|2022-05-17 21:00:40|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1652821260000|2022-05-17 21:01:00|361.33|358.53|361.33|358.53|361.33|358.53|361.33|358.53|0
1652821270000|2022-05-17 21:01:10|361.39|358.59|361.46|358.66|361.46|358.66|361.39|358.59|0
1652821280000|2022-05-17 21:01:20|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1652821310000|2022-05-17 21:01:50|361.46|358.66|361.46|358.66|361.49|358.69|361.46|358.66|0
1652821330000|2022-05-17 21:02:10|361.51|358.71|361.46|358.66|361.51|358.71|361.46|358.66|0
1652821340000|2022-05-17 21:02:20|361.45|358.65|361.45|358.65|361.45|358.65|361.45|358.65|0
1652821390000|2022-05-17 21:03:10|361.41|358.61|361.41|358.61|361.41|358.61|361.41|358.61|0
1652821440000|2022-05-17 21:04:00|361.39|358.59|361.39|358.59|361.39|358.59|361.39|358.59|0
1652821470000|2022-05-17 21:04:30|361.45|358.65|361.45|358.65|361.45|358.65|361.45|358.65|0
1652821570000|2022-05-17 21:06:10|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1652821650000|2022-05-17 21:07:30|361.39|358.59|361.39|358.59|361.39|358.59|361.39|358.59|0
1652821670000|2022-05-17 21:07:50|361.42|358.62|361.52|358.72|361.52|358.72|361.42|358.62|0
1652821680000|2022-05-17 21:08:00|361.46|358.66|361.46|358.66|361.46|358.66|361.46|358.66|0
1652821690000|2022-05-17 21:08:10|361.38|358.58|361.38|358.58|361.38|358.58|361.38|358.58|0
1652821720000|2022-05-17 21:08:40|361.36|358.56|361.36|358.56|361.36|358.56|361.36|358.56|0
1652821750000|2022-05-17 21:09:10|361.29|358.49|361.29|358.49|361.29|358.49|361.29|358.49|0
1652821790000|2022-05-17 21:09:50|361.38|358.58|361.44|358.64|361.46|358.66|361.38|358.58|0
1652821800000|2022-05-17 21:10:00|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1652821900000|2022-05-17 21:11:40|361.44|358.64|361.44|358.64|361.44|358.64|361.44|358.64|0
1652821920000|2022-05-17 21:12:00|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1652821930000|2022-05-17 21:12:10|361.46|358.66|361.46|358.66|361.46|358.66|361.46|358.66|0
1652821940000|2022-05-17 21:12:20|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1652821960000|2022-05-17 21:12:40|361.44|358.64|361.44|358.64|361.44|358.64|361.44|358.64|0
1652821970000|2022-05-17 21:12:50|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1652821980000|2022-05-17 21:13:00|361.44|358.64|361.44|358.64|361.44|358.64|361.44|358.64|0
1652821990000|2022-05-17 21:13:10|361.42|358.62|361.46|358.66|361.46|358.66|361.42|358.62|0
1652822010000|2022-05-17 21:13:30|361.5|358.7|361.46|358.66|361.5|358.7|361.46|358.66|0
1652822020000|2022-05-17 21:13:40|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1652822080000|2022-05-17 21:14:40|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1652822100000|2022-05-17 21:15:00|361.3|358.5|361.3|358.5|361.3|358.5|361.3|358.5|0
1652822110000|2022-05-17 21:15:10|361.28|358.48|361.28|358.48|361.28|358.48|361.28|358.48|0
1652822130000|2022-05-17 21:15:30|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1652822280000|2022-05-17 21:18:00|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1652822360000|2022-05-17 21:19:20|361.3|358.5|361.3|358.5|361.3|358.5|361.3|358.5|0
1652822640000|2022-05-17 21:24:00|361.28|358.48|361.28|358.48|361.28|358.48|361.28|358.48|0
1652822660000|2022-05-17 21:24:20|361.24|358.44|361.24|358.44|361.24|358.44|361.24|358.44|0
1652822670000|2022-05-17 21:24:30|361.28|358.48|361.28|358.48|361.28|358.48|361.28|358.48|0
1652822680000|2022-05-17 21:24:40|361.3|358.5|361.26|358.46|361.3|358.5|361.26|358.46|0
1652822730000|2022-05-17 21:25:30|361.23|358.43|361.23|358.43|361.23|358.43|361.23|358.43|0
1652822770000|2022-05-17 21:26:10|361.22|358.42|361.22|358.42|361.22|358.42|361.22|358.42|0
1652822780000|2022-05-17 21:26:20|361.2|358.4|361.2|358.4|361.2|358.4|361.2|358.4|0
1652822790000|2022-05-17 21:26:30|361.14|358.34|361.17|358.37|361.2|358.4|361.14|358.34|0
1652822800000|2022-05-17 21:26:40|361.11|358.31|361.11|358.31|361.11|358.31|361.11|358.31|0
1652822810000|2022-05-17 21:26:50|361.1|358.3|361.11|358.31|361.11|358.31|361.1|358.3|0
1652822850000|2022-05-17 21:27:30|361.22|358.42|361.22|358.42|361.22|358.42|361.22|358.42|0
1652822940000|2022-05-17 21:29:00|361.26|358.46|361.26|358.46|361.26|358.46|361.26|358.46|0
1652822950000|2022-05-17 21:29:10|361.29|358.49|361.29|358.49|361.29|358.49|361.29|358.49|0
1652823040000|2022-05-17 21:30:40|361.31|358.51|361.31|358.51|361.31|358.51|361.31|358.51|0
1652823080000|2022-05-17 21:31:20|361.29|358.49|361.29|358.49|361.29|358.49|361.29|358.49|0
1652823130000|2022-05-17 21:32:10|361.31|358.51|361.31|358.51|361.31|358.51|361.31|358.51|0
1652823160000|2022-05-17 21:32:40|361.29|358.49|361.29|358.49|361.29|358.49|361.29|358.49|0
1652823170000|2022-05-17 21:32:50|361.31|358.51|361.31|358.51|361.31|358.51|361.31|358.51|0
1652823220000|2022-05-17 21:33:40|361.25|358.45|361.25|358.45|361.25|358.45|361.25|358.45|0
1652823260000|2022-05-17 21:34:20|361.23|358.43|361.23|358.43|361.23|358.43|361.23|358.43|0
1652823300000|2022-05-17 21:35:00|361.25|358.45|361.25|358.45|361.25|358.45|361.25|358.45|0
1652823330000|2022-05-17 21:35:30|361.27|358.47|361.27|358.47|361.27|358.47|361.27|358.47|0
1652823350000|2022-05-17 21:35:50|361.25|358.45|361.19|358.39|361.25|358.45|361.19|358.39|0
1652823380000|2022-05-17 21:36:20|361.25|358.45|361.25|358.45|361.25|358.45|361.25|358.45|0
1652823470000|2022-05-17 21:37:50|361.31|358.51|361.49|358.69|361.49|358.69|361.31|358.51|0
1652823480000|2022-05-17 21:38:00|361.41|358.61|361.41|358.61|361.41|358.61|361.41|358.61|0
1652823490000|2022-05-17 21:38:10|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1652823500000|2022-05-17 21:38:20|361.29|358.49|361.29|358.49|361.29|358.49|361.29|358.49|0
1652823510000|2022-05-17 21:38:30|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1652823540000|2022-05-17 21:39:00|361.29|358.49|361.29|358.49|361.29|358.49|361.29|358.49|0
1652823550000|2022-05-17 21:39:10|361.39|358.59|361.37|358.57|361.39|358.59|361.37|358.57|0
1652823640000|2022-05-17 21:40:40|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1652823740000|2022-05-17 21:42:20|361.31|358.51|361.35|358.55|361.35|358.55|361.31|358.51|0
1652823760000|2022-05-17 21:42:40|361.29|358.49|361.29|358.49|361.29|358.49|361.29|358.49|0
1652823840000|2022-05-17 21:44:00|361.33|358.53|361.33|358.53|361.33|358.53|361.33|358.53|0
1652823910000|2022-05-17 21:45:10|361.31|358.51|361.31|358.51|361.31|358.51|361.31|358.51|0
1652823930000|2022-05-17 21:45:30|361.29|358.49|361.29|358.49|361.29|358.49|361.29|358.49|0
1652824020000|2022-05-17 21:47:00|361.31|358.51|361.31|358.51|361.31|358.51|361.31|358.51|0
1652824050000|2022-05-17 21:47:30|361.29|358.49|361.29|358.49|361.29|358.49|361.29|358.49|0
1652824060000|2022-05-17 21:47:40|361.28|358.48|361.27|358.47|361.28|358.48|361.27|358.47|0
1652824080000|2022-05-17 21:48:00|361.22|358.42|361.21|358.41|361.22|358.42|361.21|358.41|0
1652824100000|2022-05-17 21:48:20|361.19|358.39|361.25|358.45|361.25|358.45|361.19|358.39|0
1652824210000|2022-05-17 21:50:10|361.39|358.59|361.39|358.59|361.39|358.59|361.39|358.59|0
1652824260000|2022-05-17 21:51:00|361.27|358.47|361.27|358.47|361.27|358.47|361.27|358.47|0
1652824270000|2022-05-17 21:51:10|361.21|358.41|361.21|358.41|361.21|358.41|361.21|358.41|0
1652824300000|2022-05-17 21:51:40|361.16|358.36|361.16|358.36|361.16|358.36|361.16|358.36|0
1652824310000|2022-05-17 21:51:50|361.15|358.35|361.21|358.41|361.21|358.41|361.15|358.35|0
1652824330000|2022-05-17 21:52:10|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1652824340000|2022-05-17 21:52:20|361.27|358.47|361.27|358.47|361.27|358.47|361.27|358.47|0
1652824350000|2022-05-17 21:52:30|361.24|358.44|361.28|358.48|361.28|358.48|361.24|358.44|0
1652824400000|2022-05-17 21:53:20|361.3|358.5|361.3|358.5|361.3|358.5|361.3|358.5|0
1652824410000|2022-05-17 21:53:30|361.33|358.53|361.36|358.56|361.36|358.56|361.33|358.53|0
1652824420000|2022-05-17 21:53:40|361.33|358.53|361.33|358.53|361.33|358.53|361.33|358.53|0
1652824480000|2022-05-17 21:54:40|361.22|358.42|361.22|358.42|361.22|358.42|361.22|358.42|0
1652824490000|2022-05-17 21:54:50|361.21|358.41|361.21|358.41|361.21|358.41|361.21|358.41|0
1652824510000|2022-05-17 21:55:10|361.2|358.4|361.2|358.4|361.2|358.4|361.2|358.4|0
1652824540000|2022-05-17 21:55:40|361.22|358.42|361.22|358.42|361.22|358.42|361.22|358.42|0
1652824570000|2022-05-17 21:56:10|361.1|358.3|361.1|358.3|361.1|358.3|361.1|358.3|0
1652824580000|2022-05-17 21:56:20|361.18|358.38|361.18|358.38|361.18|358.38|361.18|358.38|0
1652824590000|2022-05-17 21:56:30|361.22|358.42|361.22|358.42|361.22|358.42|361.22|358.42|0
1652824600000|2022-05-17 21:56:40|361.2|358.4|361.2|358.4|361.2|358.4|361.2|358.4|0
1652824620000|2022-05-17 21:57:00|361.14|358.34|361.08|358.28|361.14|358.34|361.08|358.28|0
1652824650000|2022-05-17 21:57:30|361.14|358.34|361.2|358.4|361.2|358.4|361.14|358.34|0
1652824680000|2022-05-17 21:58:00|361.14|358.34|361.1|358.3|361.14|358.34|361.1|358.3|0
1652824750000|2022-05-17 21:59:10|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1652824760000|2022-05-17 21:59:20|361.12|358.32|361.12|358.32|361.12|358.32|361.12|358.32|0
1652824780000|2022-05-17 21:59:40|361.1|358.3|361.1|358.3|361.1|358.3|361.1|358.3|0
1652824800000|2022-05-17 22:00:00|360.64|357.84|360.5|357.7|360.64|357.84|359.96|357.16|0
1652824810000|2022-05-17 22:00:10|360.43|357.63|360.91|358.11|360.91|358.11|360.43|357.63|0
1652824820000|2022-05-17 22:00:20|360.57|357.77|360.16|357.36|360.57|357.77|360.16|357.36|0
1652824830000|2022-05-17 22:00:30|360.37|357.57|360.64|357.84|360.64|357.84|360.37|357.57|0
1652824840000|2022-05-17 22:00:40|360.7|357.9|360.78|357.98|360.84|358.04|360.7|357.9|0
1652824850000|2022-05-17 22:00:50|360.84|358.04|360.78|357.98|360.84|358.04|360.64|357.84|0
1652824860000|2022-05-17 22:01:00|360.7|357.9|360.98|358.18|360.98|358.18|360.7|357.9|0
1652824870000|2022-05-17 22:01:10|360.84|358.04|360.84|358.04|360.84|358.04|360.84|358.04|0
1652824880000|2022-05-17 22:01:20|360.98|358.18|360.84|358.04|360.98|358.18|360.84|358.04|0
1652824890000|2022-05-17 22:01:30|360.91|358.11|360.98|358.18|360.98|358.18|360.91|358.11|0
1652824900000|2022-05-17 22:01:40|361.05|358.25|361.05|358.25|361.11|358.31|361.05|358.25|0
1652824910000|2022-05-17 22:01:50|361.25|358.45|361.39|358.59|361.39|358.59|361.25|358.45|0
1652824920000|2022-05-17 22:02:00|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1652824930000|2022-05-17 22:02:10|361.19|358.39|360.84|358.04|361.19|358.39|360.84|358.04|0
1652824940000|2022-05-17 22:02:20|360.91|358.11|360.91|358.11|360.91|358.11|360.91|358.11|0
1652824950000|2022-05-17 22:02:30|361.11|358.31|360.7|357.9|361.11|358.31|360.7|357.9|0
1652824960000|2022-05-17 22:02:40|360.43|357.63|360.02|357.22|360.43|357.63|360.02|357.22|0
1652824970000|2022-05-17 22:02:50|359.88|357.08|359.96|357.16|359.96|357.16|359.88|357.08|0
1652824980000|2022-05-17 22:03:00|360.02|357.22|360.23|357.43|360.37|357.57|359.96|357.16|0
1652824990000|2022-05-17 22:03:10|360.09|357.29|359.96|357.16|360.09|357.29|359.88|357.08|0
1652825000000|2022-05-17 22:03:20|360.02|357.22|360.16|357.36|360.16|357.36|360.02|357.22|0
1652825020000|2022-05-17 22:03:40|360.36|357.56|360.43|357.63|360.43|357.63|360.36|357.56|0
1652825030000|2022-05-17 22:03:50|360.5|357.7|360.57|357.77|360.57|357.77|360.36|357.56|0
1652825040000|2022-05-17 22:04:00|360.43|357.63|360.43|357.63|360.43|357.63|360.29|357.49|0
1652825050000|2022-05-17 22:04:10|360.36|357.56|360.29|357.49|360.43|357.63|360.29|357.49|0
1652825070000|2022-05-17 22:04:30|360.02|357.22|359.95|357.15|360.02|357.22|359.95|357.15|0
1652825080000|2022-05-17 22:04:40|360.16|357.36|360.23|357.43|360.23|357.43|360.16|357.36|0
1652825090000|2022-05-17 22:04:50|360.29|357.49|360.09|357.29|360.29|357.49|360.09|357.29|0
1652825100000|2022-05-17 22:05:00|360.16|357.36|360.16|357.36|360.16|357.36|360.16|357.36|0
1652825110000|2022-05-17 22:05:10|360.09|357.29|359.88|357.08|360.09|357.29|359.88|357.08|0
1652825120000|2022-05-17 22:05:20|359.75|356.95|359.75|356.95|359.75|356.95|359.75|356.95|0
1652825130000|2022-05-17 22:05:30|359.61|356.81|359.47|356.67|359.61|356.81|359.47|356.67|0
1652825140000|2022-05-17 22:05:40|359.41|356.61|359.61|356.81|359.61|356.81|359.34|356.54|0
1652825150000|2022-05-17 22:05:50|359.68|356.88|359.34|356.54|359.68|356.88|359.34|356.54|0
1652825160000|2022-05-17 22:06:00|359.2|356.4|359.34|356.54|359.34|356.54|359.2|356.4|0
1652825170000|2022-05-17 22:06:10|359.27|356.47|359.2|356.4|359.27|356.47|359.2|356.4|0
1652825180000|2022-05-17 22:06:20|359.27|356.47|359.34|356.54|359.34|356.54|359.27|356.47|0
1652825190000|2022-05-17 22:06:30|359.2|356.4|359.34|356.54|359.34|356.54|359.2|356.4|0
1652825200000|2022-05-17 22:06:40|359.2|356.4|359.06|356.26|359.2|356.4|359.06|356.26|0
1652825210000|2022-05-17 22:06:50|359.2|356.4|359.34|356.54|359.34|356.54|359.2|356.4|0
1652825220000|2022-05-17 22:07:00|359.47|356.67|359.61|356.81|359.61|356.81|359.41|356.61|0
1652825240000|2022-05-17 22:07:20|359.54|356.74|359.68|356.88|359.68|356.88|359.54|356.74|0
1652825250000|2022-05-17 22:07:30|359.61|356.81|359.47|356.67|359.61|356.81|359.47|356.67|0
1652825260000|2022-05-17 22:07:40|359.54|356.74|359.54|356.74|359.54|356.74|359.54|356.74|0
1652825280000|2022-05-17 22:08:00|359.61|356.81|359.61|356.81|359.61|356.81|359.61|356.81|0
1652825310000|2022-05-17 22:08:30|359.75|356.95|359.61|356.81|359.75|356.95|359.61|356.81|0
1652825320000|2022-05-17 22:08:40|359.47|356.67|359.68|356.88|359.68|356.88|359.47|356.67|0
1652825330000|2022-05-17 22:08:50|359.75|356.95|359.75|356.95|359.75|356.95|359.75|356.95|0
1652825340000|2022-05-17 22:09:00|359.61|356.81|359.61|356.81|359.61|356.81|359.61|356.81|0
1652825350000|2022-05-17 22:09:10|359.34|356.54|359.27|356.47|359.34|356.54|359.2|356.4|0
1652825360000|2022-05-17 22:09:20|359.34|356.54|359.34|356.54|359.34|356.54|359.34|356.54|0
1652825370000|2022-05-17 22:09:30|359.27|356.47|359.2|356.4|359.27|356.47|359.2|356.4|0
1652825380000|2022-05-17 22:09:40|359.61|356.81|359.61|356.81|359.61|356.81|359.54|356.74|0
1652825390000|2022-05-17 22:09:50|359.75|356.95|359.61|356.81|359.75|356.95|359.61|356.81|0
1652825400000|2022-05-17 22:10:00|359.47|356.67|359.34|356.54|359.47|356.67|359.34|356.54|0
1652825420000|2022-05-17 22:10:20|359.61|356.81|359.41|356.61|359.61|356.81|359.41|356.61|0
1652825430000|2022-05-17 22:10:30|359.34|356.54|359.41|356.61|359.41|356.61|359.34|356.54|0
1652825440000|2022-05-17 22:10:40|359.34|356.54|359.47|356.67|359.47|356.67|359.34|356.54|0
1652825450000|2022-05-17 22:10:50|359.34|356.54|359.34|356.54|359.34|356.54|359.34|356.54|0
1652825460000|2022-05-17 22:11:00|359.2|356.4|359.2|356.4|359.34|356.54|359.2|356.4|0
1652825470000|2022-05-17 22:11:10|359.34|356.54|359.34|356.54|359.34|356.54|359.34|356.54|0
1652825520000|2022-05-17 22:12:00|359.47|356.67|359.47|356.67|359.47|356.67|359.47|356.67|0
1652825530000|2022-05-17 22:12:10|359.54|356.74|359.61|356.81|359.61|356.81|359.47|356.67|0
1652825550000|2022-05-17 22:12:30|359.54|356.74|359.54|356.74|359.54|356.74|359.54|356.74|0
1652825560000|2022-05-17 22:12:40|359.47|356.67|359.47|356.67|359.47|356.67|359.47|356.67|0
1652825570000|2022-05-17 22:12:50|359.54|356.74|359.61|356.81|359.61|356.81|359.54|356.74|0
1652825580000|2022-05-17 22:13:00|359.47|356.67|359.33|356.53|359.47|356.67|359.33|356.53|0
1652825590000|2022-05-17 22:13:10|359.47|356.67|359.47|356.67|359.47|356.67|359.47|356.67|0
1652825610000|2022-05-17 22:13:30|359.54|356.74|359.54|356.74|359.61|356.81|359.54|356.74|0
1652825620000|2022-05-17 22:13:40|359.47|356.67|359.61|356.81|359.61|356.81|359.47|356.67|0
1652825630000|2022-05-17 22:13:50|359.47|356.67|359.47|356.67|359.47|356.67|359.47|356.67|0
1652825640000|2022-05-17 22:14:00|359.41|356.61|359.33|356.53|359.41|356.61|359.33|356.53|0
1652825650000|2022-05-17 22:14:10|359.47|356.67|359.61|356.81|359.61|356.81|359.47|356.67|0
1652825680000|2022-05-17 22:14:40|359.74|356.94|359.61|356.81|359.74|356.94|359.61|356.81|0
1652825690000|2022-05-17 22:14:50|359.74|356.94|359.88|357.08|360.02|357.22|359.74|356.94|0
1652825700000|2022-05-17 22:15:00|359.74|356.94|359.88|357.08|359.88|357.08|359.74|356.94|0
1652825710000|2022-05-17 22:15:10|359.81|357.01|359.81|357.01|359.81|357.01|359.81|357.01|0
1652825720000|2022-05-17 22:15:20|359.88|357.08|360.02|357.22|360.02|357.22|359.88|357.08|0
1652825730000|2022-05-17 22:15:30|359.88|357.08|359.95|357.15|359.95|357.15|359.88|357.08|0
1652825740000|2022-05-17 22:15:40|360.02|357.22|360.02|357.22|360.15|357.35|360.02|357.22|0
1652825760000|2022-05-17 22:16:00|359.88|357.08|359.74|356.94|359.88|357.08|359.74|356.94|0
1652825770000|2022-05-17 22:16:10|359.88|357.08|359.95|357.15|359.95|357.15|359.88|357.08|0
1652825780000|2022-05-17 22:16:20|360.02|357.22|359.88|357.08|360.02|357.22|359.88|357.08|0
1652825810000|2022-05-17 22:16:50|359.61|356.81|359.61|356.81|359.61|356.81|359.47|356.67|0
1652825840000|2022-05-17 22:17:20|359.47|356.67|359.33|356.53|359.47|356.67|359.33|356.53|0
1652825850000|2022-05-17 22:17:30|359.4|356.6|359.33|356.53|359.4|356.6|359.33|356.53|0
1652825860000|2022-05-17 22:17:40|359.2|356.4|359.2|356.4|359.2|356.4|359.2|356.4|0
1652825870000|2022-05-17 22:17:50|359.06|356.26|358.99|356.19|359.06|356.26|358.99|356.19|0
1652825880000|2022-05-17 22:18:00|359.2|356.4|359.2|356.4|359.2|356.4|359.2|356.4|0
1652825900000|2022-05-17 22:18:20|359.06|356.26|359.06|356.26|359.06|356.26|359.06|356.26|0
1652825920000|2022-05-17 22:18:40|359.2|356.4|359.33|356.53|359.33|356.53|359.2|356.4|0
1652825930000|2022-05-17 22:18:50|359.06|356.26|359.06|356.26|359.06|356.26|359.06|356.26|0
1652825940000|2022-05-17 22:19:00|358.99|356.19|359.2|356.4|359.2|356.4|358.99|356.19|0
1652825980000|2022-05-17 22:19:40|359.33|356.53|359.33|356.53|359.33|356.53|359.33|356.53|0
1652825990000|2022-05-17 22:19:50|359.47|356.67|359.4|356.6|359.47|356.67|359.33|356.53|0
1652826000000|2022-05-17 22:20:00|359.54|356.74|359.74|356.94|359.74|356.94|359.54|356.74|0
1652826010000|2022-05-17 22:20:10|359.88|357.08|359.88|357.08|359.88|357.08|359.88|357.08|0
1652826020000|2022-05-17 22:20:20|359.74|356.94|359.74|356.94|359.74|356.94|359.74|356.94|0
1652826040000|2022-05-17 22:20:40|359.88|357.08|360.01|357.21|360.01|357.21|359.88|357.08|0
1652826050000|2022-05-17 22:20:50|359.95|357.15|360.01|357.21|360.01|357.21|359.95|357.15|0
1652826060000|2022-05-17 22:21:00|359.95|357.15|359.88|357.08|359.95|357.15|359.88|357.08|0
1652826070000|2022-05-17 22:21:10|359.74|356.94|359.74|356.94|359.74|356.94|359.74|356.94|0
1652826080000|2022-05-17 22:21:20|359.88|357.08|359.88|357.08|359.88|357.08|359.88|357.08|0
1652826090000|2022-05-17 22:21:30|359.95|357.15|360.15|357.35|360.15|357.35|359.88|357.08|0
1652826100000|2022-05-17 22:21:40|360.08|357.28|360.15|357.35|360.15|357.35|360.08|357.28|0
1652826110000|2022-05-17 22:21:50|360.08|357.28|360.01|357.21|360.08|357.28|360.01|357.21|0
1652826120000|2022-05-17 22:22:00|360.15|357.35|360.15|357.35|360.15|357.35|360.15|357.35|0
1652826130000|2022-05-17 22:22:10|360.01|357.21|359.6|356.8|360.01|357.21|359.6|356.8|0
1652826140000|2022-05-17 22:22:20|359.67|356.87|359.67|356.87|359.67|356.87|359.67|356.87|0
1652826150000|2022-05-17 22:22:30|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1652826160000|2022-05-17 22:22:40|359.67|356.87|359.6|356.8|359.67|356.87|359.6|356.8|0
1652826230000|2022-05-17 22:23:50|359.47|356.67|359.47|356.67|359.47|356.67|359.47|356.67|0
1652826250000|2022-05-17 22:24:10|359.6|356.8|359.74|356.94|359.74|356.94|359.6|356.8|0
1652826260000|2022-05-17 22:24:20|359.88|357.08|359.87|357.07|359.88|357.08|359.87|357.07|0
1652826270000|2022-05-17 22:24:30|360.01|357.21|360.01|357.21|360.01|357.21|360.01|357.21|0
1652826290000|2022-05-17 22:24:50|359.87|357.07|359.87|357.07|359.87|357.07|359.87|357.07|0
1652826300000|2022-05-17 22:25:00|359.81|357.01|359.74|356.94|359.81|357.01|359.74|356.94|0
1652826310000|2022-05-17 22:25:10|359.87|357.07|360.01|357.21|360.01|357.21|359.87|357.07|0
1652826360000|2022-05-17 22:26:00|359.87|357.07|360.01|357.21|360.01|357.21|359.87|357.07|0
1652826370000|2022-05-17 22:26:10|359.87|357.07|359.87|357.07|359.87|357.07|359.87|357.07|0
1652826390000|2022-05-17 22:26:30|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1652826430000|2022-05-17 22:27:10|359.67|356.87|359.67|356.87|359.67|356.87|359.67|356.87|0
1652826440000|2022-05-17 22:27:20|359.74|356.94|359.74|356.94|359.74|356.94|359.74|356.94|0
1652826450000|2022-05-17 22:27:30|359.81|357.01|359.87|357.07|359.87|357.07|359.81|357.01|0
1652826500000|2022-05-17 22:28:20|359.94|357.14|359.87|357.07|359.94|357.14|359.87|357.07|0
1652826520000|2022-05-17 22:28:40|359.74|356.94|359.87|357.07|359.87|357.07|359.74|356.94|0
1652826530000|2022-05-17 22:28:50|359.74|356.94|359.46|356.66|359.74|356.94|359.46|356.66|0
1652826540000|2022-05-17 22:29:00|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1652826560000|2022-05-17 22:29:20|359.67|356.87|359.6|356.8|359.67|356.87|359.6|356.8|0
1652826570000|2022-05-17 22:29:30|359.67|356.87|359.74|356.94|359.74|356.94|359.67|356.87|0
1652826580000|2022-05-17 22:29:40|359.67|356.87|359.67|356.87|359.67|356.87|359.67|356.87|0
1652826600000|2022-05-17 22:30:00|359.74|356.94|359.67|356.87|359.74|356.94|359.6|356.8|0
1652826610000|2022-05-17 22:30:10|359.74|356.94|359.6|356.8|359.74|356.94|359.6|356.8|0
1652826620000|2022-05-17 22:30:20|359.74|356.94|359.74|356.94|359.74|356.94|359.74|356.94|0
1652826640000|2022-05-17 22:30:40|359.87|357.07|359.87|357.07|359.87|357.07|359.87|357.07|0
1652826650000|2022-05-17 22:30:50|359.74|356.94|359.74|356.94|359.74|356.94|359.74|356.94|0
1652826670000|2022-05-17 22:31:10|359.6|356.8|359.74|356.94|359.74|356.94|359.6|356.8|0
1652826680000|2022-05-17 22:31:20|359.67|356.87|359.6|356.8|359.67|356.87|359.6|356.8|0
1652826690000|2022-05-17 22:31:30|359.74|356.94|359.74|356.94|359.74|356.94|359.74|356.94|0
1652826700000|2022-05-17 22:31:40|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1652826710000|2022-05-17 22:31:50|359.46|356.66|359.53|356.73|359.53|356.73|359.46|356.66|0
1652826720000|2022-05-17 22:32:00|359.46|356.66|359.33|356.53|359.46|356.66|359.33|356.53|0
1652826730000|2022-05-17 22:32:10|359.26|356.46|359.26|356.46|359.26|356.46|359.26|356.46|0
1652826740000|2022-05-17 22:32:20|359.33|356.53|359.4|356.6|359.4|356.6|359.33|356.53|0
1652826750000|2022-05-17 22:32:30|359.46|356.66|359.33|356.53|359.46|356.66|359.33|356.53|0
1652826760000|2022-05-17 22:32:40|359.19|356.39|359.19|356.39|359.19|356.39|359.19|356.39|0
1652826780000|2022-05-17 22:33:00|359.26|356.46|359.26|356.46|359.26|356.46|359.26|356.46|0
1652826790000|2022-05-17 22:33:10|359.19|356.39|359.26|356.46|359.26|356.46|359.19|356.39|0
1652826800000|2022-05-17 22:33:20|359.33|356.53|359.33|356.53|359.33|356.53|359.33|356.53|0
1652826830000|2022-05-17 22:33:50|359.46|356.66|359.6|356.8|359.6|356.8|359.46|356.66|0
1652826840000|2022-05-17 22:34:00|359.46|356.66|359.46|356.66|359.46|356.66|359.46|356.66|0
1652826850000|2022-05-17 22:34:10|359.4|356.6|359.33|356.53|359.4|356.6|359.33|356.53|0
1652826870000|2022-05-17 22:34:30|359.32|356.52|359.32|356.52|359.32|356.52|359.32|356.52|0
1652826900000|2022-05-17 22:35:00|359.46|356.66|359.46|356.66|359.46|356.66|359.4|356.6|0
1652826910000|2022-05-17 22:35:10|359.53|356.73|359.53|356.73|359.53|356.73|359.53|356.73|0
1652826920000|2022-05-17 22:35:20|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1652826960000|2022-05-17 22:36:00|359.46|356.66|359.53|356.73|359.53|356.73|359.46|356.66|0
1652826980000|2022-05-17 22:36:20|359.6|356.8|359.46|356.66|359.6|356.8|359.46|356.66|0
1652826990000|2022-05-17 22:36:30|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1652827010000|2022-05-17 22:36:50|359.53|356.73|359.53|356.73|359.53|356.73|359.53|356.73|0
1652827020000|2022-05-17 22:37:00|359.46|356.66|359.46|356.66|359.46|356.66|359.46|356.66|0
1652827030000|2022-05-17 22:37:10|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1652827040000|2022-05-17 22:37:20|359.53|356.73|359.46|356.66|359.53|356.73|359.46|356.66|0
1652827070000|2022-05-17 22:37:50|359.6|356.8|359.6|356.8|359.73|356.93|359.6|356.8|0
1652827080000|2022-05-17 22:38:00|359.46|356.66|359.46|356.66|359.46|356.66|359.46|356.66|0
1652827090000|2022-05-17 22:38:10|359.39|356.59|359.39|356.59|359.46|356.66|359.39|356.59|0
1652827100000|2022-05-17 22:38:20|359.32|356.52|359.32|356.52|359.32|356.52|359.32|356.52|0
1652827120000|2022-05-17 22:38:40|359.46|356.66|359.46|356.66|359.46|356.66|359.46|356.66|0
1652827140000|2022-05-17 22:39:00|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1652827150000|2022-05-17 22:39:10|359.67|356.87|359.73|356.93|359.73|356.93|359.67|356.87|0
1652827170000|2022-05-17 22:39:30|359.67|356.87|359.73|356.93|359.73|356.93|359.67|356.87|0
1652827180000|2022-05-17 22:39:40|359.67|356.87|359.6|356.8|359.73|356.93|359.6|356.8|0
1652827190000|2022-05-17 22:39:50|359.53|356.73|359.6|356.8|359.6|356.8|359.53|356.73|0
1652827200000|2022-05-17 22:40:00|359.73|356.93|359.73|356.93|359.73|356.93|359.73|356.93|0
1652827240000|2022-05-17 22:40:40|359.87|357.07|359.87|357.07|359.87|357.07|359.87|357.07|0
1652827250000|2022-05-17 22:40:50|360|357.2|360.07|357.27|360.07|357.27|360|357.2|0
1652827260000|2022-05-17 22:41:00|360|357.2|360.14|357.34|360.14|357.34|360|357.2|0
1652827270000|2022-05-17 22:41:10|360|357.2|360|357.2|360|357.2|360|357.2|0
1652827280000|2022-05-17 22:41:20|359.94|357.14|359.87|357.07|359.94|357.14|359.87|357.07|0
1652827290000|2022-05-17 22:41:30|360|357.2|360.14|357.34|360.14|357.34|360|357.2|0
1652827300000|2022-05-17 22:41:40|360|357.2|360.07|357.27|360.07|357.27|360|357.2|0
1652827310000|2022-05-17 22:41:50|360|357.2|360|357.2|360|357.2|360|357.2|0
1652827340000|2022-05-17 22:42:20|359.87|357.07|359.87|357.07|359.87|357.07|359.87|357.07|0
1652827350000|2022-05-17 22:42:30|359.94|357.14|360|357.2|360.07|357.27|359.94|357.14|0
1652827360000|2022-05-17 22:42:40|360.14|357.34|360.14|357.34|360.14|357.34|360.14|357.34|0
1652827430000|2022-05-17 22:43:50|360.21|357.41|360.28|357.48|360.28|357.48|360.21|357.41|0
1652827440000|2022-05-17 22:44:00|360.21|357.41|360.28|357.48|360.28|357.48|360.21|357.41|0
1652827450000|2022-05-17 22:44:10|360.14|357.34|360|357.2|360.14|357.34|360|357.2|0
1652827460000|2022-05-17 22:44:20|359.87|357.07|359.73|356.93|359.87|357.07|359.73|356.93|0
1652827510000|2022-05-17 22:45:10|359.59|356.79|359.59|356.79|359.59|356.79|359.59|356.79|0
1652827520000|2022-05-17 22:45:20|359.53|356.73|359.53|356.73|359.53|356.73|359.53|356.73|0
1652827530000|2022-05-17 22:45:30|359.59|356.79|359.59|356.79|359.59|356.79|359.59|356.79|0
1652827540000|2022-05-17 22:45:40|359.53|356.73|359.46|356.66|359.53|356.73|359.46|356.66|0
1652827560000|2022-05-17 22:46:00|359.53|356.73|359.59|356.79|359.59|356.79|359.46|356.66|0
1652827570000|2022-05-17 22:46:10|359.46|356.66|359.46|356.66|359.46|356.66|359.46|356.66|0
1652827580000|2022-05-17 22:46:20|359.59|356.79|359.59|356.79|359.59|356.79|359.59|356.79|0
1652827590000|2022-05-17 22:46:30|359.73|356.93|359.73|356.93|359.73|356.93|359.73|356.93|0
1652827600000|2022-05-17 22:46:40|359.32|356.52|359.59|356.79|359.59|356.79|359.32|356.52|0
1652827610000|2022-05-17 22:46:50|359.66|356.86|359.66|356.86|359.66|356.86|359.66|356.86|0
1652827630000|2022-05-17 22:47:10|359.73|356.93|359.59|356.79|359.73|356.93|359.59|356.79|0
1652827640000|2022-05-17 22:47:20|359.73|356.93|359.66|356.86|359.73|356.93|359.59|356.79|0
1652827650000|2022-05-17 22:47:30|359.73|356.93|359.66|356.86|359.73|356.93|359.66|356.86|0
1652827660000|2022-05-17 22:47:40|359.59|356.79|359.59|356.79|359.59|356.79|359.59|356.79|0
1652827670000|2022-05-17 22:47:50|359.66|356.86|359.73|356.93|359.73|356.93|359.66|356.86|0
1652827680000|2022-05-17 22:48:00|359.59|356.79|359.73|356.93|359.73|356.93|359.59|356.79|0
1652827710000|2022-05-17 22:48:30|359.86|357.06|359.86|357.06|359.86|357.06|359.86|357.06|0
1652827750000|2022-05-17 22:49:10|359.73|356.93|359.73|356.93|359.73|356.93|359.73|356.93|0
1652827770000|2022-05-17 22:49:30|359.66|356.86|359.66|356.86|359.66|356.86|359.66|356.86|0
1652827780000|2022-05-17 22:49:40|359.59|356.79|360|357.2|360|357.2|359.59|356.79|0
1652827800000|2022-05-17 22:50:00|360.27|357.47|360.34|357.54|360.34|357.54|360.27|357.47|0
1652827810000|2022-05-17 22:50:10|360.41|357.61|360.41|357.61|360.41|357.61|360.41|357.61|0
1652827830000|2022-05-17 22:50:30|360.34|357.54|360.27|357.47|360.34|357.54|360.27|357.47|0
1652827840000|2022-05-17 22:50:40|360.41|357.61|360.41|357.61|360.41|357.61|360.41|357.61|0
1652827850000|2022-05-17 22:50:50|360.27|357.47|360.41|357.61|360.41|357.61|360.27|357.47|0
1652827870000|2022-05-17 22:51:10|360.55|357.75|360.48|357.68|360.55|357.75|360.48|357.68|0
1652827880000|2022-05-17 22:51:20|360.41|357.61|360.41|357.61|360.41|357.61|360.41|357.61|0
1652827900000|2022-05-17 22:51:40|360.27|357.47|360.27|357.47|360.27|357.47|360.27|357.47|0
1652827910000|2022-05-17 22:51:50|360.21|357.41|360.27|357.47|360.27|357.47|360.14|357.34|0
1652827920000|2022-05-17 22:52:00|360.21|357.41|360.41|357.61|360.41|357.61|360.21|357.41|0
1652827930000|2022-05-17 22:52:10|360.34|357.54|360.34|357.54|360.34|357.54|360.34|357.54|0
1652827940000|2022-05-17 22:52:20|360.27|357.47|360.41|357.61|360.41|357.61|360.27|357.47|0
1652827960000|2022-05-17 22:52:40|360.27|357.47|360.21|357.41|360.27|357.47|360.21|357.41|0
1652827970000|2022-05-17 22:52:50|360.27|357.47|360.14|357.34|360.27|357.47|360.14|357.34|0
1652827980000|2022-05-17 22:53:00|360|357.2|360|357.2|360|357.2|360|357.2|0
1652827990000|2022-05-17 22:53:10|360.07|357.27|360.13|357.33|360.13|357.33|360.07|357.27|0
1652828030000|2022-05-17 22:53:50|360|357.2|360.13|357.33|360.13|357.33|360|357.2|0
1652828040000|2022-05-17 22:54:00|360.41|357.61|360.41|357.61|360.41|357.61|360.41|357.61|0
1652828050000|2022-05-17 22:54:10|360.27|357.47|360.21|357.41|360.27|357.47|360.13|357.33|0
1652828060000|2022-05-17 22:54:20|360.13|357.33|360.27|357.47|360.27|357.47|360.13|357.33|0
1652828070000|2022-05-17 22:54:30|360.82|358.02|360.68|357.88|360.82|358.02|360.68|357.88|0
1652828090000|2022-05-17 22:54:50|360.82|358.02|360.68|357.88|360.82|358.02|360.68|357.88|0
1652828100000|2022-05-17 22:55:00|360.82|358.02|360.95|358.15|360.95|358.15|360.82|358.02|0
1652828110000|2022-05-17 22:55:10|361.02|358.22|360.89|358.09|361.09|358.29|360.89|358.09|0
1652828120000|2022-05-17 22:55:20|360.95|358.15|360.95|358.15|360.95|358.15|360.95|358.15|0
1652828130000|2022-05-17 22:55:30|361.02|358.22|360.95|358.15|361.02|358.22|360.95|358.15|0
1652828140000|2022-05-17 22:55:40|361.09|358.29|361.09|358.29|361.09|358.29|361.09|358.29|0
1652828150000|2022-05-17 22:55:50|360.95|358.15|360.82|358.02|360.95|358.15|360.82|358.02|0
1652828160000|2022-05-17 22:56:00|360.89|358.09|361.23|358.43|361.23|358.43|360.89|358.09|0
1652828170000|2022-05-17 22:56:10|361.09|358.29|361.09|358.29|361.09|358.29|361.09|358.29|0
1652828180000|2022-05-17 22:56:20|361.3|358.5|361.16|358.36|361.3|358.5|361.16|358.36|0
1652828190000|2022-05-17 22:56:30|361.09|358.29|361.09|358.29|361.09|358.29|361.09|358.29|0
1652828200000|2022-05-17 22:56:40|361.16|358.36|361.16|358.36|361.16|358.36|361.16|358.36|0
1652828210000|2022-05-17 22:56:50|361.23|358.43|361.36|358.56|361.36|358.56|361.23|358.43|0
1652828220000|2022-05-17 22:57:00|361.43|358.63|361.36|358.56|361.5|358.7|361.36|358.56|0
1652828230000|2022-05-17 22:57:10|361.3|358.5|361.23|358.43|361.3|358.5|361.23|358.43|0
1652828240000|2022-05-17 22:57:20|361.3|358.5|361.23|358.43|361.3|358.5|361.23|358.43|0
1652828250000|2022-05-17 22:57:30|361.36|358.56|361.36|358.56|361.36|358.56|361.36|358.56|0
1652828260000|2022-05-17 22:57:40|361.5|358.7|361.43|358.63|361.5|358.7|361.43|358.63|0
1652828270000|2022-05-17 22:57:50|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1652828280000|2022-05-17 22:58:00|361.43|358.63|361.36|358.56|361.43|358.63|361.36|358.56|0
1652828300000|2022-05-17 22:58:20|361.3|358.5|361.3|358.5|361.3|358.5|361.3|358.5|0
1652828310000|2022-05-17 22:58:30|361.23|358.43|361.36|358.56|361.36|358.56|361.23|358.43|0
1652828320000|2022-05-17 22:58:40|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1652828330000|2022-05-17 22:58:50|361.43|358.63|361.36|358.56|361.43|358.63|361.36|358.56|0
1652828340000|2022-05-17 22:59:00|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1652828400000|2022-05-17 23:00:00|361.3|358.5|361.36|358.56|361.36|358.56|361.3|358.5|0
1652828410000|2022-05-17 23:00:10|361.3|358.5|361.3|358.5|361.3|358.5|361.3|358.5|0
1652828420000|2022-05-17 23:00:20|361.36|358.56|361.36|358.56|361.36|358.56|361.36|358.56|0
1652828440000|2022-05-17 23:00:40|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1652828450000|2022-05-17 23:00:50|361.77|358.97|361.77|358.97|361.77|358.97|361.77|358.97|0
1652828460000|2022-05-17 23:01:00|361.91|359.11|361.77|358.97|361.91|359.11|361.77|358.97|0
1652828470000|2022-05-17 23:01:10|361.64|358.84|361.64|358.84|361.64|358.84|361.64|358.84|0
1652828480000|2022-05-17 23:01:20|361.77|358.97|361.91|359.11|361.91|359.11|361.77|358.97|0
1652828490000|2022-05-17 23:01:30|362.05|359.25|361.91|359.11|362.05|359.25|361.91|359.11|0
1652828500000|2022-05-17 23:01:40|362.05|359.25|362.05|359.25|362.05|359.25|362.05|359.25|0
1652828530000|2022-05-17 23:02:10|362.18|359.38|362.18|359.38|362.18|359.38|362.18|359.38|0
1652828540000|2022-05-17 23:02:20|362.05|359.25|362.05|359.25|362.05|359.25|362.05|359.25|0
1652828550000|2022-05-17 23:02:30|361.91|359.11|361.91|359.11|361.91|359.11|361.91|359.11|0
1652828560000|2022-05-17 23:02:40|361.63|358.83|361.63|358.83|361.63|358.83|361.63|358.83|0
1652828570000|2022-05-17 23:02:50|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1652828580000|2022-05-17 23:03:00|361.63|358.83|361.63|358.83|361.63|358.83|361.63|358.83|0
1652828590000|2022-05-17 23:03:10|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1652828600000|2022-05-17 23:03:20|361.63|358.83|361.57|358.77|361.63|358.83|361.57|358.77|0
1652828610000|2022-05-17 23:03:30|361.63|358.83|361.77|358.97|361.77|358.97|361.63|358.83|0
1652828630000|2022-05-17 23:03:50|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1652828640000|2022-05-17 23:04:00|361.91|359.11|361.91|359.11|361.98|359.18|361.91|359.11|0
1652828650000|2022-05-17 23:04:10|361.84|359.04|361.63|358.83|361.84|359.04|361.63|358.83|0
1652828660000|2022-05-17 23:04:20|361.57|358.77|361.5|358.7|361.57|358.77|361.5|358.7|0
1652828700000|2022-05-17 23:05:00|361.57|358.77|361.5|358.7|361.57|358.77|361.5|358.7|0
1652828740000|2022-05-17 23:05:40|361.36|358.56|361.36|358.56|361.36|358.56|361.36|358.56|0
1652828750000|2022-05-17 23:05:50|361.29|358.49|361.36|358.56|361.36|358.56|361.29|358.49|0
1652828760000|2022-05-17 23:06:00|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1652828770000|2022-05-17 23:06:10|361.63|358.83|361.77|358.97|361.77|358.97|361.63|358.83|0
1652828790000|2022-05-17 23:06:30|361.91|359.11|361.91|359.11|361.91|359.11|361.91|359.11|0
1652828800000|2022-05-17 23:06:40|361.77|358.97|361.77|358.97|361.77|358.97|361.77|358.97|0
1652828820000|2022-05-17 23:07:00|361.84|359.04|361.77|358.97|361.91|359.11|361.77|358.97|0
1652828840000|2022-05-17 23:07:20|361.7|358.9|361.77|358.97|361.77|358.97|361.7|358.9|0
1652828850000|2022-05-17 23:07:30|361.7|358.9|361.77|358.97|361.77|358.97|361.7|358.9|0
1652828870000|2022-05-17 23:07:50|362.04|359.24|362.04|359.24|362.04|359.24|362.04|359.24|0
1652828910000|2022-05-17 23:08:30|362.32|359.52|362.32|359.52|362.32|359.52|362.18|359.38|0
1652828920000|2022-05-17 23:08:40|362.18|359.38|362.18|359.38|362.18|359.38|362.18|359.38|0
1652829000000|2022-05-17 23:10:00|362.11|359.31|362.11|359.31|362.11|359.31|362.11|359.31|0
1652829010000|2022-05-17 23:10:10|362.04|359.24|361.9|359.1|362.04|359.24|361.9|359.1|0
1652829020000|2022-05-17 23:10:20|362.04|359.24|362.04|359.24|362.04|359.24|362.04|359.24|0
1652829050000|2022-05-17 23:10:50|361.9|359.1|362.04|359.24|362.04|359.24|361.9|359.1|0
1652829060000|2022-05-17 23:11:00|361.98|359.18|361.63|358.83|361.98|359.18|361.63|358.83|0
1652829070000|2022-05-17 23:11:10|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1652829080000|2022-05-17 23:11:20|361.56|358.76|361.36|358.56|361.56|358.76|361.36|358.56|0
1652829090000|2022-05-17 23:11:30|361.29|358.49|361.22|358.42|361.29|358.49|361.22|358.42|0
1652829100000|2022-05-17 23:11:40|361.36|358.56|361.77|358.97|361.77|358.97|361.36|358.56|0
1652829110000|2022-05-17 23:11:50|361.63|358.83|361.77|358.97|361.77|358.97|361.63|358.83|0
1652829120000|2022-05-17 23:12:00|361.9|359.1|361.9|359.1|361.9|359.1|361.9|359.1|0
1652829140000|2022-05-17 23:12:20|361.77|358.97|361.77|358.97|361.77|358.97|361.77|358.97|0
1652829150000|2022-05-17 23:12:30|361.84|359.04|361.9|359.1|361.9|359.1|361.84|359.04|0
1652829160000|2022-05-17 23:12:40|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1652829170000|2022-05-17 23:12:50|361.77|358.97|361.77|358.97|361.77|358.97|361.77|358.97|0
1652829190000|2022-05-17 23:13:10|361.9|359.1|362.04|359.24|362.04|359.24|361.9|359.1|0
1652829200000|2022-05-17 23:13:20|362.11|359.31|362.18|359.38|362.18|359.38|362.11|359.31|0
1652829210000|2022-05-17 23:13:30|362.31|359.51|362.18|359.38|362.31|359.51|362.18|359.38|0
1652829230000|2022-05-17 23:13:50|362.11|359.31|362.04|359.24|362.11|359.31|362.04|359.24|0
1652829240000|2022-05-17 23:14:00|362.11|359.31|362.04|359.24|362.11|359.31|362.04|359.24|0
1652829250000|2022-05-17 23:14:10|361.97|359.17|361.97|359.17|361.97|359.17|361.97|359.17|0
1652829260000|2022-05-17 23:14:20|362.04|359.24|362.04|359.24|362.04|359.24|362.04|359.24|0
1652829270000|2022-05-17 23:14:30|361.97|359.17|361.97|359.17|361.97|359.17|361.97|359.17|0
1652829280000|2022-05-17 23:14:40|362.04|359.24|362.04|359.24|362.04|359.24|362.04|359.24|0
1652829290000|2022-05-17 23:14:50|362.11|359.31|362.11|359.31|362.11|359.31|362.11|359.31|0
1652829300000|2022-05-17 23:15:00|362.04|359.24|362.04|359.24|362.04|359.24|362.04|359.24|0
1652829330000|2022-05-17 23:15:30|361.97|359.17|361.9|359.1|361.97|359.17|361.9|359.1|0
1652829340000|2022-05-17 23:15:40|361.77|358.97|361.84|359.04|361.84|359.04|361.77|358.97|0
1652829350000|2022-05-17 23:15:50|361.77|358.97|361.97|359.17|361.97|359.17|361.77|358.97|0
1652829360000|2022-05-17 23:16:00|361.9|359.1|361.9|359.1|361.9|359.1|361.9|359.1|0
1652829380000|2022-05-17 23:16:20|362.04|359.24|362.04|359.24|362.04|359.24|362.04|359.24|0
1652829420000|2022-05-17 23:17:00|361.97|359.17|361.9|359.1|361.97|359.17|361.9|359.1|0
1652829430000|2022-05-17 23:17:10|362.04|359.24|362.04|359.24|362.04|359.24|362.04|359.24|0
1652829440000|2022-05-17 23:17:20|362.11|359.31|362.04|359.24|362.11|359.31|362.04|359.24|0
1652829450000|2022-05-17 23:17:30|362.11|359.31|362.04|359.24|362.11|359.31|362.04|359.24|0
1652829460000|2022-05-17 23:17:40|362.18|359.38|362.18|359.38|362.18|359.38|362.18|359.38|0
1652829480000|2022-05-17 23:18:00|362.11|359.31|362.04|359.24|362.11|359.31|362.04|359.24|0
1652829510000|2022-05-17 23:18:30|361.9|359.1|361.84|359.04|361.9|359.1|361.84|359.04|0
1652829530000|2022-05-17 23:18:50|361.9|359.1|361.9|359.1|361.9|359.1|361.9|359.1|0
1652829570000|2022-05-17 23:19:30|361.83|359.03|361.83|359.03|361.83|359.03|361.83|359.03|0
1652829590000|2022-05-17 23:19:50|361.9|359.1|361.9|359.1|361.9|359.1|361.9|359.1|0
1652829610000|2022-05-17 23:20:10|361.83|359.03|361.83|359.03|361.83|359.03|361.83|359.03|0
1652829630000|2022-05-17 23:20:30|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1652829670000|2022-05-17 23:21:10|361.7|358.9|361.7|358.9|361.7|358.9|361.7|358.9|0
1652829680000|2022-05-17 23:21:20|361.63|358.83|361.7|358.9|361.7|358.9|361.63|358.83|0
1652829690000|2022-05-17 23:21:30|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1652829700000|2022-05-17 23:21:40|361.9|359.1|361.9|359.1|361.9|359.1|361.9|359.1|0
1652829710000|2022-05-17 23:21:50|361.83|359.03|361.76|358.96|361.83|359.03|361.76|358.96|0
1652829730000|2022-05-17 23:22:10|361.63|358.83|361.63|358.83|361.63|358.83|361.63|358.83|0
1652829740000|2022-05-17 23:22:20|361.35|358.55|361.49|358.69|361.49|358.69|361.35|358.55|0
1652829750000|2022-05-17 23:22:30|361.56|358.76|361.63|358.83|361.63|358.83|361.56|358.76|0
1652829780000|2022-05-17 23:23:00|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1652829790000|2022-05-17 23:23:10|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1652829800000|2022-05-17 23:23:20|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1652829810000|2022-05-17 23:23:30|361.56|358.76|361.63|358.83|361.63|358.83|361.56|358.76|0
1652829820000|2022-05-17 23:23:40|361.7|358.9|361.9|359.1|361.9|359.1|361.7|358.9|0
1652829840000|2022-05-17 23:24:00|361.76|358.96|361.83|359.03|361.9|359.1|361.76|358.96|0
1652829850000|2022-05-17 23:24:10|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1652829930000|2022-05-17 23:25:30|361.83|359.03|361.9|359.1|361.9|359.1|361.83|359.03|0
1652829940000|2022-05-17 23:25:40|362.03|359.23|361.97|359.17|362.03|359.23|361.97|359.17|0
1652829950000|2022-05-17 23:25:50|361.9|359.1|361.9|359.1|361.9|359.1|361.9|359.1|0
1652829960000|2022-05-17 23:26:00|361.97|359.17|361.9|359.1|361.97|359.17|361.9|359.1|0
1652829980000|2022-05-17 23:26:20|361.97|359.17|361.9|359.1|361.97|359.17|361.9|359.1|0
1652829990000|2022-05-17 23:26:30|361.83|359.03|361.83|359.03|361.83|359.03|361.83|359.03|0
1652830000000|2022-05-17 23:26:40|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1652830020000|2022-05-17 23:27:00|361.9|359.1|361.9|359.1|361.9|359.1|361.9|359.1|0
1652830030000|2022-05-17 23:27:10|362.03|359.23|362.03|359.23|362.03|359.23|362.03|359.23|0
1652830040000|2022-05-17 23:27:20|362.11|359.31|362.17|359.37|362.17|359.37|362.11|359.31|0
1652830070000|2022-05-17 23:27:50|362.31|359.51|362.31|359.51|362.31|359.51|362.31|359.51|0
1652830080000|2022-05-17 23:28:00|362.24|359.44|362.45|359.65|362.45|359.65|362.24|359.44|0
1652830090000|2022-05-17 23:28:10|362.31|359.51|362.17|359.37|362.31|359.51|362.11|359.31|0
1652830110000|2022-05-17 23:28:30|362.1|359.3|362.03|359.23|362.1|359.3|362.03|359.23|0
1652830120000|2022-05-17 23:28:40|361.9|359.1|361.9|359.1|361.9|359.1|361.9|359.1|0
1652830140000|2022-05-17 23:29:00|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1652830150000|2022-05-17 23:29:10|361.9|359.1|361.9|359.1|361.9|359.1|361.9|359.1|0
1652830160000|2022-05-17 23:29:20|361.97|359.17|362.03|359.23|362.03|359.23|361.97|359.17|0
1652830170000|2022-05-17 23:29:30|361.9|359.1|361.97|359.17|361.97|359.17|361.9|359.1|0
1652830180000|2022-05-17 23:29:40|361.9|359.1|361.9|359.1|361.9|359.1|361.9|359.1|0
1652830200000|2022-05-17 23:30:00|361.97|359.17|361.9|359.1|361.97|359.17|361.9|359.1|0
1652830220000|2022-05-17 23:30:20|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1652830230000|2022-05-17 23:30:30|361.62|358.82|361.62|358.82|361.62|358.82|361.62|358.82|0
1652830240000|2022-05-17 23:30:40|361.48|358.68|361.48|358.68|361.48|358.68|361.48|358.68|0
1652830270000|2022-05-17 23:31:10|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1652830290000|2022-05-17 23:31:30|361.48|358.68|361.48|358.68|361.48|358.68|361.48|358.68|0
1652830310000|2022-05-17 23:31:50|361.35|358.55|361.21|358.41|361.35|358.55|361.21|358.41|0
1652830320000|2022-05-17 23:32:00|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1652830350000|2022-05-17 23:32:30|361.21|358.41|361.21|358.41|361.21|358.41|361.21|358.41|0
1652830370000|2022-05-17 23:32:50|361.07|358.27|361.07|358.27|361.07|358.27|361.07|358.27|0
1652830380000|2022-05-17 23:33:00|361.21|358.41|361.35|358.55|361.35|358.55|361.21|358.41|0
1652830400000|2022-05-17 23:33:20|361.48|358.68|361.42|358.62|361.48|358.68|361.42|358.62|0
1652830410000|2022-05-17 23:33:30|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1652830470000|2022-05-17 23:34:30|361.48|358.68|361.35|358.55|361.48|358.68|361.35|358.55|0
1652830480000|2022-05-17 23:34:40|361.28|358.48|361.48|358.68|361.48|358.68|361.28|358.48|0
1652830490000|2022-05-17 23:34:50|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1652830500000|2022-05-17 23:35:00|361.83|359.03|361.89|359.09|361.89|359.09|361.83|359.03|0
1652830510000|2022-05-17 23:35:10|361.96|359.16|361.89|359.09|361.96|359.16|361.89|359.09|0
1652830520000|2022-05-17 23:35:20|361.96|359.16|361.96|359.16|361.96|359.16|361.96|359.16|0
1652830530000|2022-05-17 23:35:30|362.03|359.23|362.03|359.23|362.03|359.23|362.03|359.23|0
1652830540000|2022-05-17 23:35:40|362.3|359.5|362.3|359.5|362.3|359.5|362.3|359.5|0
1652830560000|2022-05-17 23:36:00|362.44|359.64|362.99|360.19|363.13|360.33|362.3|359.5|0
1652830570000|2022-05-17 23:36:10|363.26|360.46|363.26|360.46|363.4|360.6|363.26|360.46|0
1652830580000|2022-05-17 23:36:20|363.4|360.6|363.54|360.74|363.81|361.01|363.4|360.6|0
1652830590000|2022-05-17 23:36:30|363.4|360.6|363.4|360.6|363.4|360.6|363.4|360.6|0
1652830600000|2022-05-17 23:36:40|363.34|360.54|363.13|360.33|363.34|360.54|363.13|360.33|0
1652830620000|2022-05-17 23:37:00|363.06|360.26|362.99|360.19|363.06|360.26|362.99|360.19|0
1652830630000|2022-05-17 23:37:10|363.06|360.26|363.26|360.46|363.26|360.46|363.06|360.26|0
1652830640000|2022-05-17 23:37:20|363.4|360.6|363.47|360.67|363.47|360.67|363.4|360.6|0
1652830650000|2022-05-17 23:37:30|363.4|360.6|363.4|360.6|363.4|360.6|363.34|360.54|0
1652830660000|2022-05-17 23:37:40|363.26|360.46|363.54|360.74|363.54|360.74|363.26|360.46|0
1652830670000|2022-05-17 23:37:50|363.47|360.67|363.54|360.74|363.54|360.74|363.47|360.67|0
1652830680000|2022-05-17 23:38:00|363.68|360.88|363.81|361.01|363.95|361.15|363.68|360.88|0
1652830690000|2022-05-17 23:38:10|363.95|361.15|364.09|361.29|364.09|361.29|363.95|361.15|0
1652830700000|2022-05-17 23:38:20|364.23|361.43|364.09|361.29|364.23|361.43|364.09|361.29|0
1652830710000|2022-05-17 23:38:30|364.02|361.22|363.88|361.08|364.02|361.22|363.88|361.08|0
1652830720000|2022-05-17 23:38:40|363.81|361.01|363.95|361.15|363.95|361.15|363.68|360.88|0
1652830730000|2022-05-17 23:38:50|363.88|361.08|363.54|360.74|363.88|361.08|363.54|360.74|0
1652830740000|2022-05-17 23:39:00|363.68|360.88|363.68|360.88|363.81|361.01|363.68|360.88|0
1652830750000|2022-05-17 23:39:10|363.75|360.95|363.68|360.88|363.75|360.95|363.68|360.88|0
1652830760000|2022-05-17 23:39:20|363.81|361.01|364.23|361.43|364.23|361.43|363.81|361.01|0
1652830770000|2022-05-17 23:39:30|364.16|361.36|364.16|361.36|364.16|361.36|364.16|361.36|0
1652830780000|2022-05-17 23:39:40|364.23|361.43|364.09|361.29|364.23|361.43|364.09|361.29|0
1652830800000|2022-05-17 23:40:00|363.95|361.15|363.95|361.15|363.95|361.15|363.95|361.15|0
1652830810000|2022-05-17 23:40:10|363.88|361.08|364.09|361.29|364.09|361.29|363.81|361.01|0
1652830820000|2022-05-17 23:40:20|363.95|361.15|363.81|361.01|363.95|361.15|363.81|361.01|0
1652830840000|2022-05-17 23:40:40|363.67|360.87|363.61|360.81|363.67|360.87|363.54|360.74|0
1652830850000|2022-05-17 23:40:50|363.67|360.87|363.81|361.01|363.81|361.01|363.67|360.87|0
1652830860000|2022-05-17 23:41:00|363.95|361.15|363.81|361.01|363.95|361.15|363.81|361.01|0
1652830870000|2022-05-17 23:41:10|363.88|361.08|363.95|361.15|364.02|361.22|363.88|361.08|0
1652830880000|2022-05-17 23:41:20|364.09|361.29|364.09|361.29|364.09|361.29|364.09|361.29|0
1652830890000|2022-05-17 23:41:30|364.02|361.22|364.09|361.29|364.09|361.29|364.02|361.22|0
1652830920000|2022-05-17 23:42:00|364.02|361.22|364.02|361.22|364.02|361.22|363.95|361.15|0
1652830930000|2022-05-17 23:42:10|364.09|361.29|363.81|361.01|364.09|361.29|363.81|361.01|0
1652830940000|2022-05-17 23:42:20|363.75|360.95|363.67|360.87|363.75|360.95|363.67|360.87|0
1652830950000|2022-05-17 23:42:30|363.81|361.01|363.88|361.08|363.88|361.08|363.81|361.01|0
1652830960000|2022-05-17 23:42:40|363.81|361.01|363.81|361.01|363.81|361.01|363.81|361.01|0
1652830980000|2022-05-17 23:43:00|363.95|361.15|363.88|361.08|364.02|361.22|363.88|361.08|0
1652830990000|2022-05-17 23:43:10|363.81|361.01|363.81|361.01|363.81|361.01|363.81|361.01|0
1652831000000|2022-05-17 23:43:20|363.67|360.87|363.67|360.87|363.67|360.87|363.67|360.87|0
1652831020000|2022-05-17 23:43:40|363.74|360.94|363.74|360.94|363.74|360.94|363.74|360.94|0
1652831030000|2022-05-17 23:43:50|363.81|361.01|363.88|361.08|363.88|361.08|363.81|361.01|0
1652831040000|2022-05-17 23:44:00|363.81|361.01|363.67|360.87|363.88|361.08|363.67|360.87|0
1652831050000|2022-05-17 23:44:10|363.81|361.01|363.81|361.01|363.81|361.01|363.81|361.01|0
1652831060000|2022-05-17 23:44:20|363.67|360.87|363.67|360.87|363.67|360.87|363.67|360.87|0
1652831070000|2022-05-17 23:44:30|363.81|361.01|363.81|361.01|363.81|361.01|363.81|361.01|0
1652831090000|2022-05-17 23:44:50|363.67|360.87|363.54|360.74|363.67|360.87|363.54|360.74|0
1652831100000|2022-05-17 23:45:00|363.4|360.6|363.47|360.67|363.47|360.67|363.26|360.46|0
1652831110000|2022-05-17 23:45:10|363.54|360.74|363.4|360.6|363.54|360.74|363.4|360.6|0
1652831120000|2022-05-17 23:45:20|363.54|360.74|363.54|360.74|363.54|360.74|363.54|360.74|0
1652831130000|2022-05-17 23:45:30|363.67|360.87|363.67|360.87|363.67|360.87|363.67|360.87|0
1652831140000|2022-05-17 23:45:40|363.81|361.01|363.74|360.94|363.81|361.01|363.67|360.87|0
1652831150000|2022-05-17 23:45:50|363.81|361.01|363.81|361.01|363.81|361.01|363.81|361.01|0
1652831160000|2022-05-17 23:46:00|363.67|360.87|363.67|360.87|363.67|360.87|363.67|360.87|0
1652831170000|2022-05-17 23:46:10|363.61|360.81|363.95|361.15|363.95|361.15|363.61|360.81|0
1652831180000|2022-05-17 23:46:20|364.02|361.22|364.08|361.28|364.08|361.28|364.02|361.22|0
1652831190000|2022-05-17 23:46:30|364.02|361.22|364.08|361.28|364.08|361.28|364.02|361.22|0
1652831200000|2022-05-17 23:46:40|364.02|361.22|364.08|361.28|364.16|361.36|364.02|361.22|0
1652831210000|2022-05-17 23:46:50|363.95|361.15|363.95|361.15|363.95|361.15|363.95|361.15|0
1652831220000|2022-05-17 23:47:00|363.88|361.08|363.95|361.15|363.95|361.15|363.88|361.08|0
1652831240000|2022-05-17 23:47:20|364.02|361.22|364.08|361.28|364.08|361.28|364.02|361.22|0
1652831250000|2022-05-17 23:47:30|364.02|361.22|364.02|361.22|364.08|361.28|364.02|361.22|0
1652831260000|2022-05-17 23:47:40|364.08|361.28|363.95|361.15|364.08|361.28|363.95|361.15|0
1652831270000|2022-05-17 23:47:50|364.02|361.22|363.95|361.15|364.02|361.22|363.95|361.15|0
1652831280000|2022-05-17 23:48:00|363.67|360.87|363.81|361.01|363.81|361.01|363.67|360.87|0
1652831290000|2022-05-17 23:48:10|363.67|360.87|363.67|360.87|363.81|361.01|363.67|360.87|0
1652831300000|2022-05-17 23:48:20|363.81|361.01|363.95|361.15|363.95|361.15|363.81|361.01|0
1652831310000|2022-05-17 23:48:30|364.08|361.28|364.08|361.28|364.08|361.28|364.08|361.28|0
1652831330000|2022-05-17 23:48:50|364.22|361.42|364.22|361.42|364.22|361.42|364.22|361.42|0
1652831350000|2022-05-17 23:49:10|364.08|361.28|364.22|361.42|364.22|361.42|364.08|361.28|0
1652831360000|2022-05-17 23:49:20|364.15|361.35|364.08|361.28|364.15|361.35|364.08|361.28|0
1652831390000|2022-05-17 23:49:50|364.22|361.42|364.36|361.56|364.5|361.7|364.22|361.42|0
1652831400000|2022-05-17 23:50:00|364.08|361.28|364.08|361.28|364.22|361.42|364.08|361.28|0
1652831410000|2022-05-17 23:50:10|363.95|361.15|363.88|361.08|363.95|361.15|363.88|361.08|0
1652831420000|2022-05-17 23:50:20|363.81|361.01|363.88|361.08|363.95|361.15|363.81|361.01|0
1652831430000|2022-05-17 23:50:30|363.67|360.87|363.67|360.87|363.67|360.87|363.67|360.87|0
1652831450000|2022-05-17 23:50:50|363.81|361.01|363.81|361.01|363.81|361.01|363.67|360.87|0
1652831460000|2022-05-17 23:51:00|363.67|360.87|363.53|360.73|363.67|360.87|363.53|360.73|0
1652831470000|2022-05-17 23:51:10|363.4|360.6|363.4|360.6|363.4|360.6|363.4|360.6|0
1652831480000|2022-05-17 23:51:20|363.53|360.73|363.4|360.6|363.53|360.73|363.4|360.6|0
1652831490000|2022-05-17 23:51:30|363.47|360.67|363.4|360.6|363.47|360.67|363.4|360.6|0
1652831500000|2022-05-17 23:51:40|363.67|360.87|363.67|360.87|363.67|360.87|363.67|360.87|0
1652831510000|2022-05-17 23:51:50|363.6|360.8|363.6|360.8|363.67|360.87|363.6|360.8|0
1652831520000|2022-05-17 23:52:00|363.67|360.87|363.53|360.73|363.67|360.87|363.47|360.67|0
1652831540000|2022-05-17 23:52:20|363.47|360.67|363.53|360.73|363.53|360.73|363.47|360.67|0
1652831560000|2022-05-17 23:52:40|363.67|360.87|363.39|360.59|363.67|360.87|363.39|360.59|0
1652831570000|2022-05-17 23:52:50|363.53|360.73|363.67|360.87|363.67|360.87|363.53|360.73|0
1652831580000|2022-05-17 23:53:00|363.81|361.01|363.81|361.01|363.81|361.01|363.81|361.01|0
1652831590000|2022-05-17 23:53:10|363.53|360.73|363.53|360.73|363.53|360.73|363.53|360.73|0
1652831600000|2022-05-17 23:53:20|363.47|360.67|363.47|360.67|363.47|360.67|363.47|360.67|0
1652831610000|2022-05-17 23:53:30|363.39|360.59|363.39|360.59|363.39|360.59|363.26|360.46|0
1652831630000|2022-05-17 23:53:50|363.33|360.53|363.53|360.73|363.53|360.73|363.33|360.53|0
1652831640000|2022-05-17 23:54:00|363.6|360.8|363.81|361.01|363.81|361.01|363.6|360.8|0
1652831690000|2022-05-17 23:54:50|363.88|361.08|363.81|361.01|363.88|361.08|363.81|361.01|0
1652831700000|2022-05-17 23:55:00|363.94|361.14|363.81|361.01|363.94|361.14|363.81|361.01|0
1652831710000|2022-05-17 23:55:10|363.74|360.94|363.74|360.94|363.74|360.94|363.74|360.94|0
1652831720000|2022-05-17 23:55:20|363.81|361.01|363.81|361.01|363.81|361.01|363.81|361.01|0
1652831730000|2022-05-17 23:55:30|363.88|361.08|363.94|361.14|363.94|361.14|363.88|361.08|0
1652831740000|2022-05-17 23:55:40|363.81|361.01|363.81|361.01|363.81|361.01|363.81|361.01|0
1652831750000|2022-05-17 23:55:50|363.94|361.14|363.81|361.01|363.94|361.14|363.81|361.01|0
1652831760000|2022-05-17 23:56:00|363.67|360.87|363.67|360.87|363.67|360.87|363.67|360.87|0
1652831770000|2022-05-17 23:56:10|363.53|360.73|363.53|360.73|363.53|360.73|363.53|360.73|0
1652831780000|2022-05-17 23:56:20|363.67|360.87|363.53|360.73|363.67|360.87|363.53|360.73|0
1652831810000|2022-05-17 23:56:50|363.6|360.8|363.53|360.73|363.6|360.8|363.53|360.73|0
1652831820000|2022-05-17 23:57:00|363.8|361|363.94|361.14|363.94|361.14|363.8|361|0
1652831830000|2022-05-17 23:57:10|364.01|361.21|364.08|361.28|364.08|361.28|364.01|361.21|0
1652831840000|2022-05-17 23:57:20|363.94|361.14|363.94|361.14|364.08|361.28|363.94|361.14|0
1652831850000|2022-05-17 23:57:30|364.01|361.21|363.94|361.14|364.01|361.21|363.94|361.14|0
1652831860000|2022-05-17 23:57:40|364.08|361.28|364.01|361.21|364.08|361.28|363.94|361.14|0
1652831870000|2022-05-17 23:57:50|364.08|361.28|364.08|361.28|364.08|361.28|364.08|361.28|0
1652831880000|2022-05-17 23:58:00|363.94|361.14|363.94|361.14|363.94|361.14|363.94|361.14|0
1652831890000|2022-05-17 23:58:10|363.8|361|363.8|361|363.8|361|363.8|361|0
1652831950000|2022-05-17 23:59:10|363.67|360.87|363.74|360.94|363.74|360.94|363.67|360.87|0
1652831960000|2022-05-17 23:59:20|363.88|361.08|363.94|361.14|364.01|361.21|363.88|361.08|0
1652831970000|2022-05-17 23:59:30|364.08|361.28|363.94|361.14|364.08|361.28|363.94|361.14|0
1652831980000|2022-05-17 23:59:40|364.01|361.21|363.94|361.14|364.01|361.21|363.94|361.14|0
1652831990000|2022-05-17 23:59:50|364.08|361.28|364.08|361.28|364.08|361.28|364.08|361.28|0
1652832000000|2022-05-18 00:00:00|363.8|361|363.8|361|363.94|361.14|363.8|361|0
1652832010000|2022-05-18 00:00:10|363.94|361.14|363.94|361.14|363.94|361.14|363.94|361.14|0
1652832020000|2022-05-18 00:00:20|364.08|361.28|364.35|361.55|364.35|361.55|364.08|361.28|0
1652832030000|2022-05-18 00:00:30|364.22|361.42|364.08|361.28|364.22|361.42|364.08|361.28|0
1652832040000|2022-05-18 00:00:40|363.94|361.14|363.94|361.14|363.94|361.14|363.94|361.14|0
1652832050000|2022-05-18 00:00:50|363.8|361|364.22|361.42|364.22|361.42|363.8|361|0
1652832060000|2022-05-18 00:01:00|364.08|361.28|363.8|361|364.08|361.28|363.8|361|0
1652832070000|2022-05-18 00:01:10|363.67|360.87|363.67|360.87|363.67|360.87|363.53|360.73|0
1652832080000|2022-05-18 00:01:20|363.6|360.8|363.67|360.87|363.67|360.87|363.6|360.8|0
1652832090000|2022-05-18 00:01:30|363.53|360.73|363.67|360.87|363.67|360.87|363.53|360.73|0
1652832100000|2022-05-18 00:01:40|363.53|360.73|363.8|361|363.8|361|363.53|360.73|0
1652832120000|2022-05-18 00:02:00|363.94|361.14|363.8|361|363.94|361.14|363.67|360.87|0
1652832130000|2022-05-18 00:02:10|364.08|361.28|363.94|361.14|364.08|361.28|363.94|361.14|0
1652832140000|2022-05-18 00:02:20|363.87|361.07|363.87|361.07|363.87|361.07|363.87|361.07|0
1652832150000|2022-05-18 00:02:30|364.08|361.28|363.8|361|364.08|361.28|363.8|361|0
1652832160000|2022-05-18 00:02:40|363.66|360.86|363.66|360.86|363.8|361|363.66|360.86|0
1652832170000|2022-05-18 00:02:50|363.53|360.73|363.53|360.73|363.53|360.73|363.53|360.73|0
1652832180000|2022-05-18 00:03:00|363.39|360.59|363.39|360.59|363.53|360.73|363.39|360.59|0
1652832190000|2022-05-18 00:03:10|363.12|360.32|363.25|360.45|363.25|360.45|363.12|360.32|0
1652832200000|2022-05-18 00:03:20|363.46|360.66|363.46|360.66|363.46|360.66|363.46|360.66|0
1652832210000|2022-05-18 00:03:30|363.39|360.59|363.39|360.59|363.46|360.66|363.39|360.59|0
1652832220000|2022-05-18 00:03:40|363.32|360.52|363.39|360.59|363.39|360.59|363.25|360.45|0
1652832230000|2022-05-18 00:03:50|363.19|360.39|363.39|360.59|363.39|360.59|363.19|360.39|0
1652832240000|2022-05-18 00:04:00|363.53|360.73|363.66|360.86|363.74|360.94|363.53|360.73|0
1652832250000|2022-05-18 00:04:10|363.53|360.73|363.39|360.59|363.53|360.73|363.39|360.59|0
1652832260000|2022-05-18 00:04:20|363.53|360.73|363.53|360.73|363.53|360.73|363.53|360.73|0
1652832270000|2022-05-18 00:04:30|363.46|360.66|363.53|360.73|363.53|360.73|363.39|360.59|0
1652832280000|2022-05-18 00:04:40|363.66|360.86|363.53|360.73|363.66|360.86|363.46|360.66|0
1652832290000|2022-05-18 00:04:50|363.39|360.59|363.39|360.59|363.39|360.59|363.25|360.45|0
1652832300000|2022-05-18 00:05:00|363.25|360.45|363.19|360.39|363.25|360.45|363.11|360.31|0
1652832310000|2022-05-18 00:05:10|363.11|360.31|363.39|360.59|363.39|360.59|363.11|360.31|0
1652832320000|2022-05-18 00:05:20|363.25|360.45|363.25|360.45|363.39|360.59|363.19|360.39|0
1652832330000|2022-05-18 00:05:30|363.11|360.31|363.11|360.31|363.19|360.39|363.11|360.31|0
1652832340000|2022-05-18 00:05:40|362.98|360.18|363.11|360.31|363.11|360.31|362.98|360.18|0
1652832350000|2022-05-18 00:05:50|363.25|360.45|363.11|360.31|363.25|360.45|363.11|360.31|0
1652832360000|2022-05-18 00:06:00|362.98|360.18|362.98|360.18|362.98|360.18|362.98|360.18|0
1652832370000|2022-05-18 00:06:10|363.05|360.25|363.11|360.31|363.11|360.31|362.98|360.18|0
1652832380000|2022-05-18 00:06:20|363.25|360.45|363.25|360.45|363.25|360.45|363.11|360.31|0
1652832390000|2022-05-18 00:06:30|363.32|360.52|363.39|360.59|363.39|360.59|363.25|360.45|0
1652832400000|2022-05-18 00:06:40|363.25|360.45|363.25|360.45|363.25|360.45|363.25|360.45|0
1652832410000|2022-05-18 00:06:50|362.98|360.18|362.98|360.18|362.98|360.18|362.98|360.18|0
1652832420000|2022-05-18 00:07:00|363.11|360.31|363.11|360.31|363.11|360.31|363.11|360.31|0
1652832430000|2022-05-18 00:07:10|362.98|360.18|362.98|360.18|362.98|360.18|362.98|360.18|0
1652832440000|2022-05-18 00:07:20|362.84|360.04|362.7|359.9|362.84|360.04|362.7|359.9|0
1652832450000|2022-05-18 00:07:30|362.77|359.97|362.7|359.9|362.77|359.97|362.7|359.9|0
1652832470000|2022-05-18 00:07:50|362.77|359.97|362.56|359.76|362.77|359.97|362.56|359.76|0
1652832480000|2022-05-18 00:08:00|362.7|359.9|362.77|359.97|362.77|359.97|362.7|359.9|0
1652832490000|2022-05-18 00:08:10|362.56|359.76|362.7|359.9|362.7|359.9|362.56|359.76|0
1652832500000|2022-05-18 00:08:20|362.56|359.76|362.56|359.76|362.56|359.76|362.56|359.76|0
1652832510000|2022-05-18 00:08:30|362.43|359.63|362.5|359.7|362.56|359.76|362.43|359.63|0
1652832520000|2022-05-18 00:08:40|362.56|359.76|362.64|359.84|362.7|359.9|362.56|359.76|0
1652832530000|2022-05-18 00:08:50|362.56|359.76|362.43|359.63|362.7|359.9|362.43|359.63|0
1652832540000|2022-05-18 00:09:00|362.5|359.7|362.5|359.7|362.5|359.7|362.5|359.7|0
1652832550000|2022-05-18 00:09:10|362.56|359.76|362.5|359.7|362.56|359.76|362.5|359.7|0
1652832560000|2022-05-18 00:09:20|362.43|359.63|362.43|359.63|362.43|359.63|362.43|359.63|0
1652832570000|2022-05-18 00:09:30|362.56|359.76|362.56|359.76|362.56|359.76|362.56|359.76|0
1652832580000|2022-05-18 00:09:40|362.63|359.83|362.43|359.63|362.63|359.83|362.43|359.63|0
1652832600000|2022-05-18 00:10:00|362.36|359.56|362.77|359.97|362.77|359.97|362.29|359.49|0
1652832610000|2022-05-18 00:10:10|362.7|359.9|362.56|359.76|362.7|359.9|362.56|359.76|0
1652832620000|2022-05-18 00:10:20|362.7|359.9|362.84|360.04|362.84|360.04|362.7|359.9|0
1652832630000|2022-05-18 00:10:30|362.7|359.9|362.77|359.97|362.77|359.97|362.7|359.9|0
1652832640000|2022-05-18 00:10:40|362.7|359.9|362.77|359.97|362.77|359.97|362.7|359.9|0
1652832650000|2022-05-18 00:10:50|362.7|359.9|362.7|359.9|362.84|360.04|362.7|359.9|0
1652832660000|2022-05-18 00:11:00|362.84|360.04|362.7|359.9|362.97|360.17|362.7|359.9|0
1652832670000|2022-05-18 00:11:10|362.56|359.76|362.7|359.9|362.7|359.9|362.56|359.76|0
1652832680000|2022-05-18 00:11:20|362.56|359.76|362.56|359.76|362.56|359.76|362.56|359.76|0
1652832690000|2022-05-18 00:11:30|362.7|359.9|362.7|359.9|362.7|359.9|362.7|359.9|0
1652832700000|2022-05-18 00:11:40|362.56|359.76|362.56|359.76|362.56|359.76|362.56|359.76|0
1652832710000|2022-05-18 00:11:50|362.84|360.04|362.84|360.04|362.84|360.04|362.84|360.04|0
1652832720000|2022-05-18 00:12:00|362.77|359.97|362.84|360.04|362.84|360.04|362.77|359.97|0
1652832730000|2022-05-18 00:12:10|362.91|360.11|362.97|360.17|362.97|360.17|362.91|360.11|0
1652832740000|2022-05-18 00:12:20|362.84|360.04|362.84|360.04|362.84|360.04|362.84|360.04|0
1652832760000|2022-05-18 00:12:40|362.97|360.17|362.97|360.17|363.05|360.25|362.97|360.17|0
1652832770000|2022-05-18 00:12:50|363.05|360.25|363.11|360.31|363.11|360.31|363.05|360.25|0
1652832780000|2022-05-18 00:13:00|363.04|360.24|363.04|360.24|363.04|360.24|362.97|360.17|0
1652832790000|2022-05-18 00:13:10|363.11|360.31|362.97|360.17|363.11|360.31|362.97|360.17|0
1652832800000|2022-05-18 00:13:20|362.84|360.04|362.84|360.04|362.84|360.04|362.84|360.04|0
1652832830000|2022-05-18 00:13:50|362.97|360.17|362.97|360.17|362.97|360.17|362.97|360.17|0
1652832840000|2022-05-18 00:14:00|362.84|360.04|362.7|359.9|362.84|360.04|362.7|359.9|0
1652832850000|2022-05-18 00:14:10|362.84|360.04|362.7|359.9|362.84|360.04|362.7|359.9|0
1652832860000|2022-05-18 00:14:20|362.77|359.97|362.7|359.9|362.77|359.97|362.7|359.9|0
1652832870000|2022-05-18 00:14:30|362.63|359.83|362.7|359.9|362.7|359.9|362.63|359.83|0
1652832880000|2022-05-18 00:14:40|362.56|359.76|362.56|359.76|362.56|359.76|362.56|359.76|0
1652832890000|2022-05-18 00:14:50|362.42|359.62|362.42|359.62|362.42|359.62|362.42|359.62|0
1652832900000|2022-05-18 00:15:00|362.56|359.76|362.42|359.62|362.56|359.76|362.29|359.49|0
1652832910000|2022-05-18 00:15:10|362.56|359.76|362.56|359.76|362.7|359.9|362.56|359.76|0
1652832920000|2022-05-18 00:15:20|362.7|359.9|362.7|359.9|362.7|359.9|362.7|359.9|0
1652832940000|2022-05-18 00:15:40|362.77|359.97|362.7|359.9|362.77|359.97|362.63|359.83|0
1652832950000|2022-05-18 00:15:50|362.84|360.04|362.77|359.97|362.84|360.04|362.77|359.97|0
1652832960000|2022-05-18 00:16:00|362.7|359.9|362.29|359.49|362.7|359.9|362.29|359.49|0
1652832970000|2022-05-18 00:16:10|362.42|359.62|362.7|359.9|362.7|359.9|362.42|359.62|0
1652832980000|2022-05-18 00:16:20|362.42|359.62|362.42|359.62|362.42|359.62|362.42|359.62|0
1652832990000|2022-05-18 00:16:30|362.56|359.76|362.56|359.76|362.56|359.76|362.56|359.76|0
1652833000000|2022-05-18 00:16:40|362.7|359.9|362.56|359.76|362.7|359.9|362.56|359.76|0
1652833010000|2022-05-18 00:16:50|362.7|359.9|362.56|359.76|362.7|359.9|362.56|359.76|0
1652833030000|2022-05-18 00:17:10|362.49|359.69|362.42|359.62|362.56|359.76|362.42|359.62|0
1652833040000|2022-05-18 00:17:20|362.36|359.56|362.36|359.56|362.36|359.56|362.36|359.56|0
1652833050000|2022-05-18 00:17:30|362.42|359.62|362.42|359.62|362.42|359.62|362.42|359.62|0
1652833060000|2022-05-18 00:17:40|362.56|359.76|362.56|359.76|362.7|359.9|362.49|359.69|0
1652833070000|2022-05-18 00:17:50|362.63|359.83|362.7|359.9|362.7|359.9|362.63|359.83|0
1652833080000|2022-05-18 00:18:00|362.63|359.83|362.7|359.9|362.7|359.9|362.63|359.83|0
1652833090000|2022-05-18 00:18:10|362.63|359.83|362.63|359.83|362.7|359.9|362.63|359.83|0
1652833100000|2022-05-18 00:18:20|362.7|359.9|362.7|359.9|362.7|359.9|362.7|359.9|0
1652833110000|2022-05-18 00:18:30|362.63|359.83|362.83|360.03|362.83|360.03|362.63|359.83|0
1652833120000|2022-05-18 00:18:40|362.91|360.11|362.7|359.9|362.91|360.11|362.7|359.9|0
1652833130000|2022-05-18 00:18:50|362.63|359.83|362.56|359.76|362.7|359.9|362.56|359.76|0
1652833140000|2022-05-18 00:19:00|362.42|359.62|362.36|359.56|362.42|359.62|362.36|359.56|0
1652833150000|2022-05-18 00:19:10|362.42|359.62|362.36|359.56|362.42|359.62|362.36|359.56|0
1652833160000|2022-05-18 00:19:20|362.42|359.62|362.42|359.62|362.42|359.62|362.28|359.48|0
1652833170000|2022-05-18 00:19:30|362.36|359.56|362.42|359.62|362.42|359.62|362.36|359.56|0
1652833200000|2022-05-18 00:20:00|362.7|359.9|362.7|359.9|362.7|359.9|362.7|359.9|0
1652833210000|2022-05-18 00:20:10|362.83|360.03|362.83|360.03|362.83|360.03|362.7|359.9|0
1652833220000|2022-05-18 00:20:20|362.9|360.1|362.9|360.1|362.9|360.1|362.9|360.1|0
1652833230000|2022-05-18 00:20:30|362.83|360.03|362.83|360.03|362.83|360.03|362.83|360.03|0
1652833240000|2022-05-18 00:20:40|362.77|359.97|362.7|359.9|362.83|360.03|362.7|359.9|0
1652833250000|2022-05-18 00:20:50|362.83|360.03|362.97|360.17|362.97|360.17|362.83|360.03|0
1652833260000|2022-05-18 00:21:00|362.9|360.1|362.83|360.03|362.97|360.17|362.83|360.03|0
1652833280000|2022-05-18 00:21:20|362.56|359.76|362.63|359.83|362.63|359.83|362.56|359.76|0
1652833290000|2022-05-18 00:21:30|362.7|359.9|362.83|360.03|362.83|360.03|362.7|359.9|0
1652833300000|2022-05-18 00:21:40|362.77|359.97|362.83|360.03|362.83|360.03|362.77|359.97|0
1652833310000|2022-05-18 00:21:50|362.7|359.9|362.7|359.9|362.7|359.9|362.7|359.9|0
1652833330000|2022-05-18 00:22:10|362.69|359.89|362.69|359.89|362.69|359.89|362.69|359.89|0
1652833380000|2022-05-18 00:23:00|362.56|359.76|362.56|359.76|362.56|359.76|362.56|359.76|0
1652833390000|2022-05-18 00:23:10|362.63|359.83|362.56|359.76|362.63|359.83|362.56|359.76|0
1652833400000|2022-05-18 00:23:20|362.63|359.83|362.69|359.89|362.69|359.89|362.56|359.76|0
1652833410000|2022-05-18 00:23:30|362.56|359.76|362.56|359.76|362.56|359.76|362.56|359.76|0
1652833420000|2022-05-18 00:23:40|362.42|359.62|362.42|359.62|362.42|359.62|362.28|359.48|0
1652833430000|2022-05-18 00:23:50|362.56|359.76|362.56|359.76|362.56|359.76|362.56|359.76|0
1652833440000|2022-05-18 00:24:00|362.49|359.69|362.28|359.48|362.49|359.69|362.28|359.48|0
1652833450000|2022-05-18 00:24:10|362.15|359.35|362.15|359.35|362.15|359.35|362.15|359.35|0
1652833480000|2022-05-18 00:24:40|362.42|359.62|362.42|359.62|362.42|359.62|362.42|359.62|0
1652833490000|2022-05-18 00:24:50|362.49|359.69|362.49|359.69|362.49|359.69|362.49|359.69|0
1652833500000|2022-05-18 00:25:00|362.56|359.76|362.69|359.89|362.69|359.89|362.56|359.76|0
1652833510000|2022-05-18 00:25:10|362.56|359.76|362.56|359.76|362.56|359.76|362.56|359.76|0
1652833520000|2022-05-18 00:25:20|362.49|359.69|362.42|359.62|362.49|359.69|362.42|359.62|0
1652833530000|2022-05-18 00:25:30|362.28|359.48|362.35|359.55|362.35|359.55|362.28|359.48|0
1652833540000|2022-05-18 00:25:40|362.42|359.62|362.28|359.48|362.42|359.62|362.28|359.48|0
1652833580000|2022-05-18 00:26:20|362.42|359.62|362.56|359.76|362.56|359.76|362.42|359.62|0
1652833590000|2022-05-18 00:26:30|362.69|359.89|362.69|359.89|362.69|359.89|362.56|359.76|0
1652833600000|2022-05-18 00:26:40|362.83|360.03|362.76|359.96|362.83|360.03|362.76|359.96|0
1652833610000|2022-05-18 00:26:50|362.69|359.89|362.76|359.96|362.76|359.96|362.69|359.89|0
1652833620000|2022-05-18 00:27:00|362.69|359.89|362.56|359.76|362.69|359.89|362.56|359.76|0
1652833630000|2022-05-18 00:27:10|362.69|359.89|362.56|359.76|362.69|359.89|362.56|359.76|0
1652833640000|2022-05-18 00:27:20|362.63|359.83|362.56|359.76|362.63|359.83|362.56|359.76|0
1652833650000|2022-05-18 00:27:30|362.69|359.89|362.76|359.96|362.76|359.96|362.69|359.89|0
1652833660000|2022-05-18 00:27:40|362.83|360.03|362.83|360.03|362.83|360.03|362.83|360.03|0
1652833690000|2022-05-18 00:28:10|362.69|359.89|362.69|359.89|362.69|359.89|362.69|359.89|0
1652833700000|2022-05-18 00:28:20|362.83|360.03|362.83|360.03|362.83|360.03|362.83|360.03|0
1652833710000|2022-05-18 00:28:30|362.97|360.17|362.83|360.03|362.97|360.17|362.83|360.03|0
1652833720000|2022-05-18 00:28:40|362.97|360.17|362.97|360.17|362.97|360.17|362.83|360.03|0
1652833760000|2022-05-18 00:29:20|362.9|360.1|362.97|360.17|362.97|360.17|362.83|360.03|0
1652833780000|2022-05-18 00:29:40|363.1|360.3|363.1|360.3|363.1|360.3|363.04|360.24|0
1652833800000|2022-05-18 00:30:00|363.52|360.72|363.52|360.72|363.52|360.72|363.52|360.72|0
1652833810000|2022-05-18 00:30:10|363.38|360.58|363.38|360.58|363.38|360.58|363.38|360.58|0
1652833820000|2022-05-18 00:30:20|363.24|360.44|363.24|360.44|363.24|360.44|363.24|360.44|0
1652833830000|2022-05-18 00:30:30|363.1|360.3|363.1|360.3|363.1|360.3|363.1|360.3|0
1652833840000|2022-05-18 00:30:40|362.97|360.17|362.97|360.17|362.97|360.17|362.97|360.17|0
1652833850000|2022-05-18 00:30:50|362.83|360.03|363.1|360.3|363.1|360.3|362.83|360.03|0
1652833860000|2022-05-18 00:31:00|362.97|360.17|362.83|360.03|362.97|360.17|362.83|360.03|0
1652833870000|2022-05-18 00:31:10|362.9|360.1|362.9|360.1|362.9|360.1|362.9|360.1|0
1652833880000|2022-05-18 00:31:20|362.83|360.03|362.9|360.1|362.9|360.1|362.83|360.03|0
1652833890000|2022-05-18 00:31:30|363.45|360.65|363.59|360.79|363.59|360.79|363.45|360.65|0
1652833900000|2022-05-18 00:31:40|363.45|360.65|363.59|360.79|363.59|360.79|363.45|360.65|0
1652833910000|2022-05-18 00:31:50|363.52|360.72|363.72|360.92|363.72|360.92|363.45|360.65|0
1652833920000|2022-05-18 00:32:00|363.66|360.86|363.58|360.78|363.66|360.86|363.58|360.78|0
1652833930000|2022-05-18 00:32:10|363.72|360.92|363.72|360.92|363.72|360.92|363.72|360.92|0
1652833940000|2022-05-18 00:32:20|363.58|360.78|363.72|360.92|363.72|360.92|363.58|360.78|0
1652833950000|2022-05-18 00:32:30|363.58|360.78|363.58|360.78|363.58|360.78|363.58|360.78|0
1652833970000|2022-05-18 00:32:50|363.72|360.92|363.58|360.78|363.72|360.92|363.58|360.78|0
1652833980000|2022-05-18 00:33:00|363.66|360.86|363.58|360.78|363.66|360.86|363.58|360.78|0
1652833990000|2022-05-18 00:33:10|363.72|360.92|363.72|360.92|363.72|360.92|363.72|360.92|0
1652834000000|2022-05-18 00:33:20|363.66|360.86|363.72|360.92|363.72|360.92|363.66|360.86|0
1652834010000|2022-05-18 00:33:30|363.86|361.06|363.86|361.06|363.86|361.06|363.86|361.06|0
1652834020000|2022-05-18 00:33:40|364|361.2|364|361.2|364|361.2|364|361.2|0
1652834030000|2022-05-18 00:33:50|363.93|361.13|364.13|361.33|364.13|361.33|363.86|361.06|0
1652834040000|2022-05-18 00:34:00|364.2|361.4|364|361.2|364.2|361.4|364|361.2|0
1652834050000|2022-05-18 00:34:10|364.13|361.33|364.07|361.27|364.13|361.33|364.07|361.27|0
1652834060000|2022-05-18 00:34:20|364|361.2|364|361.2|364|361.2|363.93|361.13|0
1652834070000|2022-05-18 00:34:30|364.13|361.33|364.13|361.33|364.13|361.33|364.13|361.33|0
1652834080000|2022-05-18 00:34:40|364.07|361.27|364|361.2|364.07|361.27|364|361.2|0
1652834090000|2022-05-18 00:34:50|363.86|361.06|364|361.2|364|361.2|363.86|361.06|0
1652834100000|2022-05-18 00:35:00|363.86|361.06|363.86|361.06|363.86|361.06|363.86|361.06|0
1652834110000|2022-05-18 00:35:10|363.72|360.92|364.13|361.33|364.13|361.33|363.72|360.92|0
1652834120000|2022-05-18 00:35:20|364.2|361.4|364.2|361.4|364.2|361.4|364.2|361.4|0
1652834130000|2022-05-18 00:35:30|364.13|361.33|364.13|361.33|364.13|361.33|364.13|361.33|0
1652834140000|2022-05-18 00:35:40|364.27|361.47|364.27|361.47|364.27|361.47|364.27|361.47|0
1652834150000|2022-05-18 00:35:50|364.13|361.33|364.27|361.47|364.27|361.47|364.13|361.33|0
1652834160000|2022-05-18 00:36:00|364.34|361.54|364.27|361.47|364.34|361.54|364.27|361.47|0
1652834170000|2022-05-18 00:36:10|364.13|361.33|364.41|361.61|364.41|361.61|364.13|361.33|0
1652834180000|2022-05-18 00:36:20|364.48|361.68|364.54|361.74|364.54|361.74|364.48|361.68|0
1652834190000|2022-05-18 00:36:30|364.68|361.88|364.96|362.16|364.96|362.16|364.68|361.88|0
1652834200000|2022-05-18 00:36:40|364.82|362.02|364.82|362.02|364.82|362.02|364.82|362.02|0
1652834210000|2022-05-18 00:36:50|364.68|361.88|364.82|362.02|364.82|362.02|364.68|361.88|0
1652834220000|2022-05-18 00:37:00|365.09|362.29|365.23|362.43|365.23|362.43|365.09|362.29|0
1652834230000|2022-05-18 00:37:10|365.37|362.57|365.51|362.71|365.51|362.71|365.37|362.57|0
1652834240000|2022-05-18 00:37:20|365.37|362.57|365.37|362.57|365.37|362.57|365.37|362.57|0
1652834250000|2022-05-18 00:37:30|365.51|362.71|365.37|362.57|365.51|362.71|365.37|362.57|0
1652834260000|2022-05-18 00:37:40|365.51|362.71|365.51|362.71|365.51|362.71|365.37|362.57|0
1652834270000|2022-05-18 00:37:50|365.37|362.57|365.23|362.43|365.37|362.57|365.23|362.43|0
1652834280000|2022-05-18 00:38:00|365.37|362.57|365.51|362.71|365.51|362.71|365.37|362.57|0
1652834290000|2022-05-18 00:38:10|365.64|362.84|365.64|362.84|365.64|362.84|365.51|362.71|0
1652834300000|2022-05-18 00:38:20|365.51|362.71|365.51|362.71|365.64|362.84|365.51|362.71|0
1652834320000|2022-05-18 00:38:40|365.64|362.84|365.64|362.84|365.64|362.84|365.64|362.84|0
1652834330000|2022-05-18 00:38:50|365.51|362.71|365.58|362.78|365.58|362.78|365.51|362.71|0
1652834340000|2022-05-18 00:39:00|365.51|362.71|365.64|362.84|365.64|362.84|365.51|362.71|0
1652834350000|2022-05-18 00:39:10|365.58|362.78|365.51|362.71|365.58|362.78|365.51|362.71|0
1652834370000|2022-05-18 00:39:30|365.37|362.57|365.51|362.71|365.51|362.71|365.37|362.57|0
1652834380000|2022-05-18 00:39:40|365.64|362.84|365.64|362.84|365.64|362.84|365.51|362.71|0
1652834390000|2022-05-18 00:39:50|365.58|362.78|365.64|362.84|365.64|362.84|365.51|362.71|0
1652834400000|2022-05-18 00:40:00|365.51|362.71|365.78|362.98|365.78|362.98|365.51|362.71|0
1652834410000|2022-05-18 00:40:10|365.85|363.05|365.92|363.12|365.92|363.12|365.78|362.98|0
1652834420000|2022-05-18 00:40:20|365.64|362.84|365.64|362.84|365.64|362.84|365.64|362.84|0
1652834440000|2022-05-18 00:40:40|365.78|362.98|365.78|362.98|365.78|362.98|365.78|362.98|0
1652834450000|2022-05-18 00:40:50|365.64|362.84|365.64|362.84|365.64|362.84|365.64|362.84|0
1652834460000|2022-05-18 00:41:00|365.78|362.98|365.78|362.98|365.78|362.98|365.78|362.98|0
1652834470000|2022-05-18 00:41:10|365.92|363.12|365.92|363.12|365.92|363.12|365.92|363.12|0
1652834480000|2022-05-18 00:41:20|366.06|363.26|366.06|363.26|366.06|363.26|366.06|363.26|0
1652834490000|2022-05-18 00:41:30|366.19|363.39|365.92|363.12|366.19|363.39|365.92|363.12|0
1652834500000|2022-05-18 00:41:40|365.78|362.98|365.78|362.98|365.78|362.98|365.78|362.98|0
1652834510000|2022-05-18 00:41:50|365.92|363.12|365.78|362.98|365.92|363.12|365.78|362.98|0
1652834530000|2022-05-18 00:42:10|365.5|362.7|365.5|362.7|365.5|362.7|365.5|362.7|0
1652834540000|2022-05-18 00:42:20|365.37|362.57|365.37|362.57|365.37|362.57|365.37|362.57|0
1652834550000|2022-05-18 00:42:30|365.5|362.7|365.5|362.7|365.5|362.7|365.5|362.7|0
1652834560000|2022-05-18 00:42:40|365.44|362.64|365.37|362.57|365.44|362.64|365.37|362.57|0
1652834570000|2022-05-18 00:42:50|365.23|362.43|365.09|362.29|365.23|362.43|365.09|362.29|0
1652834580000|2022-05-18 00:43:00|364.95|362.15|364.95|362.15|364.95|362.15|364.89|362.09|0
1652834590000|2022-05-18 00:43:10|365.03|362.23|365.03|362.23|365.03|362.23|365.03|362.23|0
1652834600000|2022-05-18 00:43:20|365.09|362.29|365.23|362.43|365.23|362.43|365.09|362.29|0
1652834610000|2022-05-18 00:43:30|365.09|362.29|365.23|362.43|365.3|362.5|365.09|362.29|0
1652834630000|2022-05-18 00:43:50|365.3|362.5|365.23|362.43|365.3|362.5|365.23|362.43|0
1652834640000|2022-05-18 00:44:00|365.37|362.57|365.3|362.5|365.37|362.57|365.23|362.43|0
1652834650000|2022-05-18 00:44:10|365.23|362.43|365.23|362.43|365.23|362.43|365.23|362.43|0
1652834660000|2022-05-18 00:44:20|365.09|362.29|365.09|362.29|365.09|362.29|365.09|362.29|0
1652834670000|2022-05-18 00:44:30|365.16|362.36|365.09|362.29|365.23|362.43|365.09|362.29|0
1652834690000|2022-05-18 00:44:50|365.23|362.43|365.37|362.57|365.37|362.57|365.23|362.43|0
1652834700000|2022-05-18 00:45:00|365.23|362.43|365.23|362.43|365.37|362.57|365.23|362.43|0
1652834710000|2022-05-18 00:45:10|365.3|362.5|365.23|362.43|365.3|362.5|365.23|362.43|0
1652834720000|2022-05-18 00:45:20|365.37|362.57|365.23|362.43|365.37|362.57|365.23|362.43|0
1652834730000|2022-05-18 00:45:30|365.3|362.5|365.37|362.57|365.37|362.57|365.23|362.43|0
1652834740000|2022-05-18 00:45:40|365.3|362.5|365.37|362.57|365.37|362.57|365.3|362.5|0
1652834750000|2022-05-18 00:45:50|365.5|362.7|365.5|362.7|365.5|362.7|365.5|362.7|0
1652834760000|2022-05-18 00:46:00|365.57|362.77|365.64|362.84|365.64|362.84|365.57|362.77|0
1652834780000|2022-05-18 00:46:20|365.78|362.98|365.92|363.12|365.92|363.12|365.78|362.98|0
1652834790000|2022-05-18 00:46:30|366.05|363.25|365.92|363.12|366.05|363.25|365.92|363.12|0
1652834800000|2022-05-18 00:46:40|365.78|362.98|365.78|362.98|365.78|362.98|365.78|362.98|0
1652834810000|2022-05-18 00:46:50|365.64|362.84|365.64|362.84|365.64|362.84|365.64|362.84|0
1652834820000|2022-05-18 00:47:00|365.5|362.7|365.5|362.7|365.5|362.7|365.5|362.7|0
1652834830000|2022-05-18 00:47:10|365.57|362.77|365.5|362.7|365.57|362.77|365.5|362.7|0
1652834840000|2022-05-18 00:47:20|365.64|362.84|365.5|362.7|365.64|362.84|365.5|362.7|0
1652834850000|2022-05-18 00:47:30|365.44|362.64|365.36|362.56|365.44|362.64|365.36|362.56|0
1652834870000|2022-05-18 00:47:50|365.44|362.64|365.5|362.7|365.5|362.7|365.36|362.56|0
1652834880000|2022-05-18 00:48:00|365.64|362.84|365.64|362.84|365.64|362.84|365.64|362.84|0
1652834890000|2022-05-18 00:48:10|365.78|362.98|365.64|362.84|365.78|362.98|365.64|362.84|0
1652834900000|2022-05-18 00:48:20|365.71|362.91|365.64|362.84|365.71|362.91|365.64|362.84|0
1652834920000|2022-05-18 00:48:40|365.5|362.7|365.44|362.64|365.5|362.7|365.44|362.64|0
1652834930000|2022-05-18 00:48:50|365.5|362.7|365.64|362.84|365.64|362.84|365.5|362.7|0
1652834940000|2022-05-18 00:49:00|365.57|362.77|365.64|362.84|365.64|362.84|365.57|362.77|0
1652834950000|2022-05-18 00:49:10|365.5|362.7|365.5|362.7|365.5|362.7|365.5|362.7|0
1652834960000|2022-05-18 00:49:20|365.57|362.77|365.57|362.77|365.57|362.77|365.57|362.77|0
1652834970000|2022-05-18 00:49:30|365.5|362.7|365.5|362.7|365.5|362.7|365.5|362.7|0
1652834980000|2022-05-18 00:49:40|365.36|362.56|365.36|362.56|365.36|362.56|365.36|362.56|0
1652834990000|2022-05-18 00:49:50|365.23|362.43|364.95|362.15|365.23|362.43|364.95|362.15|0
1652835000000|2022-05-18 00:50:00|365.09|362.29|364.95|362.15|365.09|362.29|364.95|362.15|0
1652835020000|2022-05-18 00:50:20|364.88|362.08|364.95|362.15|364.95|362.15|364.81|362.01|0
1652835040000|2022-05-18 00:50:40|365.02|362.22|365.16|362.36|365.23|362.43|365.02|362.22|0
1652835050000|2022-05-18 00:50:50|365.23|362.43|365.23|362.43|365.3|362.5|365.23|362.43|0
1652835060000|2022-05-18 00:51:00|365.16|362.36|365.09|362.29|365.16|362.36|365.09|362.29|0
1652835070000|2022-05-18 00:51:10|364.95|362.15|365.02|362.22|365.02|362.22|364.88|362.08|0
1652835080000|2022-05-18 00:51:20|365.09|362.29|365.09|362.29|365.09|362.29|365.09|362.29|0
1652835100000|2022-05-18 00:51:40|364.95|362.15|364.95|362.15|364.95|362.15|364.95|362.15|0
1652835110000|2022-05-18 00:51:50|365.09|362.29|365.3|362.5|365.3|362.5|365.09|362.29|0
1652835120000|2022-05-18 00:52:00|365.36|362.56|365.22|362.42|365.36|362.56|365.22|362.42|0
1652835130000|2022-05-18 00:52:10|365.09|362.29|365.09|362.29|365.09|362.29|365.09|362.29|0
1652835140000|2022-05-18 00:52:20|365.16|362.36|365.02|362.22|365.16|362.36|365.02|362.22|0
1652835150000|2022-05-18 00:52:30|365.09|362.29|365.09|362.29|365.09|362.29|365.09|362.29|0
1652835160000|2022-05-18 00:52:40|365.02|362.22|364.95|362.15|365.02|362.22|364.95|362.15|0
1652835180000|2022-05-18 00:53:00|364.88|362.08|364.95|362.15|364.95|362.15|364.88|362.08|0
1652835190000|2022-05-18 00:53:10|364.88|362.08|364.88|362.08|364.88|362.08|364.88|362.08|0
1652835200000|2022-05-18 00:53:20|364.95|362.15|364.95|362.15|364.95|362.15|364.88|362.08|0
1652835210000|2022-05-18 00:53:30|364.88|362.08|364.88|362.08|364.88|362.08|364.88|362.08|0
1652835230000|2022-05-18 00:53:50|364.95|362.15|364.95|362.15|364.95|362.15|364.95|362.15|0
1652835250000|2022-05-18 00:54:10|364.88|362.08|364.88|362.08|364.88|362.08|364.88|362.08|0
1652835260000|2022-05-18 00:54:20|364.95|362.15|364.95|362.15|364.95|362.15|364.95|362.15|0
1652835270000|2022-05-18 00:54:30|365.02|362.22|364.95|362.15|365.02|362.22|364.95|362.15|0
1652835280000|2022-05-18 00:54:40|365.02|362.22|365.09|362.29|365.09|362.29|365.02|362.22|0
1652835300000|2022-05-18 00:55:00|365.22|362.42|365.29|362.49|365.3|362.5|365.22|362.42|0
1652835310000|2022-05-18 00:55:10|365.36|362.56|365.5|362.7|365.5|362.7|365.36|362.56|0
1652835320000|2022-05-18 00:55:20|365.43|362.63|365.43|362.63|365.43|362.63|365.43|362.63|0
1652835330000|2022-05-18 00:55:30|365.36|362.56|365.16|362.36|365.36|362.56|365.16|362.36|0
1652835340000|2022-05-18 00:55:40|365.22|362.42|365.22|362.42|365.22|362.42|365.16|362.36|0
1652835350000|2022-05-18 00:55:50|365.36|362.56|365.29|362.49|365.36|362.56|365.29|362.49|0
1652835360000|2022-05-18 00:56:00|365.36|362.56|365.22|362.42|365.36|362.56|365.22|362.42|0
1652835370000|2022-05-18 00:56:10|365.36|362.56|365.36|362.56|365.36|362.56|365.36|362.56|0
1652835380000|2022-05-18 00:56:20|365.22|362.42|365.16|362.36|365.36|362.56|365.16|362.36|0
1652835390000|2022-05-18 00:56:30|365.09|362.29|365.16|362.36|365.22|362.42|365.09|362.29|0
1652835400000|2022-05-18 00:56:40|365.09|362.29|365.22|362.42|365.22|362.42|365.09|362.29|0
1652835410000|2022-05-18 00:56:50|365.16|362.36|365.22|362.42|365.22|362.42|365.16|362.36|0
1652835420000|2022-05-18 00:57:00|365.08|362.28|365.08|362.28|365.08|362.28|365.08|362.28|0
1652835430000|2022-05-18 00:57:10|365.16|362.36|365.22|362.42|365.22|362.42|365.16|362.36|0
1652835440000|2022-05-18 00:57:20|365.29|362.49|365.22|362.42|365.29|362.49|365.22|362.42|0
1652835460000|2022-05-18 00:57:40|365.08|362.28|365.08|362.28|365.08|362.28|365.08|362.28|0
1652835470000|2022-05-18 00:57:50|365.22|362.42|365.22|362.42|365.22|362.42|365.22|362.42|0
1652835480000|2022-05-18 00:58:00|365.16|362.36|365.22|362.42|365.22|362.42|365.16|362.36|0
1652835490000|2022-05-18 00:58:10|365.36|362.56|365.5|362.7|365.5|362.7|365.36|362.56|0
1652835500000|2022-05-18 00:58:20|365.36|362.56|365.5|362.7|365.5|362.7|365.36|362.56|0
1652835520000|2022-05-18 00:58:40|365.43|362.63|365.36|362.56|365.43|362.63|365.36|362.56|0
1652835530000|2022-05-18 00:58:50|365.43|362.63|365.57|362.77|365.57|362.77|365.43|362.63|0
1652835540000|2022-05-18 00:59:00|365.63|362.83|365.77|362.97|365.77|362.97|365.63|362.83|0
1652835550000|2022-05-18 00:59:10|365.91|363.11|365.91|363.11|365.98|363.18|365.91|363.11|0
1652835560000|2022-05-18 00:59:20|365.77|362.97|365.77|362.97|365.77|362.97|365.77|362.97|0
1652835570000|2022-05-18 00:59:30|365.91|363.11|365.77|362.97|365.91|363.11|365.77|362.97|0
1652835580000|2022-05-18 00:59:40|365.84|363.04|365.77|362.97|365.84|363.04|365.71|362.91|0
1652835590000|2022-05-18 00:59:50|365.5|362.7|365.5|362.7|365.5|362.7|365.5|362.7|0
1652835600000|2022-05-18 01:00:00|365.36|362.56|365.36|362.56|365.36|362.56|365.36|362.56|0
1652835620000|2022-05-18 01:00:20|365.22|362.42|365.63|362.83|365.63|362.83|365.22|362.42|0
1652835630000|2022-05-18 01:00:30|365.36|362.56|365.36|362.56|365.36|362.56|365.36|362.56|0
1652835640000|2022-05-18 01:00:40|365.5|362.7|365.36|362.56|365.57|362.77|365.36|362.56|0
1652835650000|2022-05-18 01:00:50|365.5|362.7|365.36|362.56|365.5|362.7|365.36|362.56|0
1652835660000|2022-05-18 01:01:00|365.43|362.63|365.15|362.35|365.43|362.63|365.15|362.35|0
1652835670000|2022-05-18 01:01:10|365.08|362.28|365.15|362.35|365.15|362.35|365.08|362.28|0
1652835680000|2022-05-18 01:01:20|365.22|362.42|365.22|362.42|365.22|362.42|365.22|362.42|0
1652835690000|2022-05-18 01:01:30|365.36|362.56|365.22|362.42|365.36|362.56|365.22|362.42|0
1652835700000|2022-05-18 01:01:40|365.5|362.7|365.5|362.7|365.5|362.7|365.5|362.7|0
1652835710000|2022-05-18 01:01:50|365.63|362.83|365.36|362.56|365.77|362.97|365.36|362.56|0
1652835720000|2022-05-18 01:02:00|365.43|362.63|365.08|362.28|365.43|362.63|365.08|362.28|0
1652835730000|2022-05-18 01:02:10|365.22|362.42|365.36|362.56|365.36|362.56|365.22|362.42|0
1652835740000|2022-05-18 01:02:20|365.43|362.63|365.36|362.56|365.43|362.63|365.36|362.56|0
1652835750000|2022-05-18 01:02:30|365.22|362.42|365.08|362.28|365.22|362.42|365.08|362.28|0
1652835760000|2022-05-18 01:02:40|364.94|362.14|364.94|362.14|364.94|362.14|364.94|362.14|0
1652835770000|2022-05-18 01:02:50|365.02|362.22|365.15|362.35|365.15|362.35|364.88|362.08|0
1652835780000|2022-05-18 01:03:00|365.08|362.28|365.22|362.42|365.22|362.42|365.08|362.28|0
1652835790000|2022-05-18 01:03:10|365.02|362.22|365.02|362.22|365.02|362.22|364.94|362.14|0
1652835800000|2022-05-18 01:03:20|364.88|362.08|364.94|362.14|364.94|362.14|364.88|362.08|0
1652835810000|2022-05-18 01:03:30|365.02|362.22|365.02|362.22|365.02|362.22|365.02|362.22|0
1652835820000|2022-05-18 01:03:40|364.94|362.14|364.94|362.14|364.94|362.14|364.94|362.14|0
1652835830000|2022-05-18 01:03:50|364.88|362.08|364.88|362.08|364.88|362.08|364.88|362.08|0
1652835840000|2022-05-18 01:04:00|365.08|362.28|365.22|362.42|365.22|362.42|365.08|362.28|0
1652835860000|2022-05-18 01:04:20|365.08|362.28|365.22|362.42|365.22|362.42|365.08|362.28|0
1652835870000|2022-05-18 01:04:30|365.36|362.56|365.36|362.56|365.36|362.56|365.36|362.56|0
1652835880000|2022-05-18 01:04:40|365.29|362.49|365.36|362.56|365.36|362.56|365.29|362.49|0
1652835890000|2022-05-18 01:04:50|365.22|362.42|365.22|362.42|365.22|362.42|365.22|362.42|0
1652835900000|2022-05-18 01:05:00|365.29|362.49|365.36|362.56|365.36|362.56|365.29|362.49|0
1652835910000|2022-05-18 01:05:10|365.22|362.42|365.36|362.56|365.36|362.56|365.22|362.42|0
1652835920000|2022-05-18 01:05:20|365.49|362.69|365.63|362.83|365.63|362.83|365.49|362.69|0
1652835930000|2022-05-18 01:05:30|365.49|362.69|365.49|362.69|365.63|362.83|365.49|362.69|0
1652835940000|2022-05-18 01:05:40|365.57|362.77|365.63|362.83|365.63|362.83|365.49|362.69|0
1652835950000|2022-05-18 01:05:50|365.7|362.9|366.32|363.52|366.32|363.52|365.7|362.9|0
1652835960000|2022-05-18 01:06:00|366.18|363.38|366.04|363.24|366.18|363.38|366.04|363.24|0
1652835970000|2022-05-18 01:06:10|366.18|363.38|366.18|363.38|366.18|363.38|366.18|363.38|0
1652835980000|2022-05-18 01:06:20|366.32|363.52|366.46|363.66|366.46|363.66|366.32|363.52|0
1652836000000|2022-05-18 01:06:40|366.6|363.8|366.46|363.66|366.6|363.8|366.46|363.66|0
1652836010000|2022-05-18 01:06:50|366.39|363.59|366.73|363.93|366.73|363.93|366.39|363.59|0
1652836020000|2022-05-18 01:07:00|366.6|363.8|366.6|363.8|366.6|363.8|366.6|363.8|0
1652836030000|2022-05-18 01:07:10|366.73|363.93|366.73|363.93|366.73|363.93|366.73|363.93|0
1652836050000|2022-05-18 01:07:30|366.46|363.66|366.46|363.66|366.46|363.66|366.32|363.52|0
1652836070000|2022-05-18 01:07:50|366.32|363.52|366.32|363.52|366.39|363.59|366.32|363.52|0
1652836080000|2022-05-18 01:08:00|366.46|363.66|366.32|363.52|366.46|363.66|366.32|363.52|0
1652836100000|2022-05-18 01:08:20|366.39|363.59|366.39|363.59|366.39|363.59|366.32|363.52|0
1652836110000|2022-05-18 01:08:30|366.32|363.52|366.32|363.52|366.32|363.52|366.32|363.52|0
1652836120000|2022-05-18 01:08:40|366.18|363.38|366.04|363.24|366.18|363.38|366.04|363.24|0
1652836130000|2022-05-18 01:08:50|366.18|363.38|366.18|363.38|366.18|363.38|366.18|363.38|0
1652836140000|2022-05-18 01:09:00|366.04|363.24|366.04|363.24|366.04|363.24|366.04|363.24|0
1652836160000|2022-05-18 01:09:20|365.91|363.11|365.91|363.11|365.91|363.11|365.91|363.11|0
1652836170000|2022-05-18 01:09:30|365.84|363.04|365.84|363.04|365.84|363.04|365.84|363.04|0
1652836180000|2022-05-18 01:09:40|365.91|363.11|365.91|363.11|365.91|363.11|365.91|363.11|0
1652836190000|2022-05-18 01:09:50|366.04|363.24|365.84|363.04|366.04|363.24|365.84|363.04|0
1652836200000|2022-05-18 01:10:00|365.91|363.11|365.91|363.11|365.91|363.11|365.91|363.11|0
1652836210000|2022-05-18 01:10:10|365.77|362.97|365.77|362.97|365.77|362.97|365.77|362.97|0
1652836230000|2022-05-18 01:10:30|365.91|363.11|365.91|363.11|365.91|363.11|365.91|363.11|0
1652836240000|2022-05-18 01:10:40|365.9|363.1|366.04|363.24|366.04|363.24|365.9|363.1|0
1652836250000|2022-05-18 01:10:50|366.11|363.31|366.18|363.38|366.18|363.38|366.11|363.31|0
1652836270000|2022-05-18 01:11:10|366.25|363.45|366.32|363.52|366.32|363.52|366.18|363.38|0
1652836280000|2022-05-18 01:11:20|366.18|363.38|366.18|363.38|366.18|363.38|366.18|363.38|0
1652836300000|2022-05-18 01:11:40|366.04|363.24|366.04|363.24|366.04|363.24|366.04|363.24|0
1652836310000|2022-05-18 01:11:50|365.9|363.1|365.9|363.1|365.9|363.1|365.9|363.1|0
1652836320000|2022-05-18 01:12:00|366.04|363.24|365.9|363.1|366.04|363.24|365.9|363.1|0
1652836350000|2022-05-18 01:12:30|365.77|362.97|365.77|362.97|365.77|362.97|365.77|362.97|0
1652836360000|2022-05-18 01:12:40|365.84|363.04|365.9|363.1|365.9|363.1|365.77|362.97|0
1652836380000|2022-05-18 01:13:00|366.04|363.24|366.04|363.24|366.04|363.24|366.04|363.24|0
1652836390000|2022-05-18 01:13:10|365.9|363.1|366.18|363.38|366.18|363.38|365.9|363.1|0
1652836400000|2022-05-18 01:13:20|366.11|363.31|365.98|363.18|366.18|363.38|365.98|363.18|0
1652836410000|2022-05-18 01:13:30|365.9|363.1|365.9|363.1|365.9|363.1|365.9|363.1|0
1652836430000|2022-05-18 01:13:50|365.77|362.97|365.77|362.97|365.77|362.97|365.77|362.97|0
1652836440000|2022-05-18 01:14:00|365.7|362.9|365.7|362.9|365.7|362.9|365.7|362.9|0
1652836450000|2022-05-18 01:14:10|365.63|362.83|365.63|362.83|365.63|362.83|365.56|362.76|0
1652836460000|2022-05-18 01:14:20|365.7|362.9|365.77|362.97|365.77|362.97|365.7|362.9|0
1652836470000|2022-05-18 01:14:30|365.9|363.1|365.9|363.1|365.9|363.1|365.9|363.1|0
1652836480000|2022-05-18 01:14:40|365.84|363.04|365.77|362.97|365.84|363.04|365.77|362.97|0
1652836490000|2022-05-18 01:14:50|365.63|362.83|365.63|362.83|365.63|362.83|365.63|362.83|0
1652836500000|2022-05-18 01:15:00|365.56|362.76|365.63|362.83|365.63|362.83|365.56|362.76|0
1652836510000|2022-05-18 01:15:10|365.56|362.76|365.35|362.55|365.56|362.76|365.35|362.55|0
1652836520000|2022-05-18 01:15:20|365.21|362.41|365.63|362.83|365.63|362.83|365.21|362.41|0
1652836530000|2022-05-18 01:15:30|365.49|362.69|365.63|362.83|365.63|362.83|365.49|362.69|0
1652836540000|2022-05-18 01:15:40|365.56|362.76|365.7|362.9|365.7|362.9|365.49|362.69|0
1652836550000|2022-05-18 01:15:50|365.76|362.96|365.76|362.96|365.84|363.04|365.76|362.96|0
1652836560000|2022-05-18 01:16:00|365.9|363.1|365.9|363.1|365.9|363.1|365.9|363.1|0
1652836570000|2022-05-18 01:16:10|365.97|363.17|366.11|363.31|366.11|363.31|365.97|363.17|0
1652836580000|2022-05-18 01:16:20|366.18|363.38|366.04|363.24|366.18|363.38|366.04|363.24|0
1652836590000|2022-05-18 01:16:30|366.11|363.31|365.97|363.17|366.11|363.31|365.97|363.17|0
1652836600000|2022-05-18 01:16:40|366.04|363.24|366.32|363.52|366.32|363.52|366.04|363.24|0
1652836610000|2022-05-18 01:16:50|366.25|363.45|366.32|363.52|366.32|363.52|366.25|363.45|0
1652836620000|2022-05-18 01:17:00|366.18|363.38|366.18|363.38|366.25|363.45|366.18|363.38|0
1652836630000|2022-05-18 01:17:10|366.25|363.45|366.25|363.45|366.25|363.45|366.25|363.45|0
1652836640000|2022-05-18 01:17:20|366.18|363.38|366.18|363.38|366.18|363.38|366.18|363.38|0
1652836650000|2022-05-18 01:17:30|366.32|363.52|366.25|363.45|366.32|363.52|366.18|363.38|0
1652836660000|2022-05-18 01:17:40|366.32|363.52|366.32|363.52|366.32|363.52|366.32|363.52|0
1652836670000|2022-05-18 01:17:50|366.59|363.79|366.59|363.79|366.59|363.79|366.59|363.79|0
1652836690000|2022-05-18 01:18:10|366.45|363.65|366.18|363.38|366.45|363.65|366.18|363.38|0
1652836700000|2022-05-18 01:18:20|366.25|363.45|366.18|363.38|366.25|363.45|366.18|363.38|0
1652836720000|2022-05-18 01:18:40|366.04|363.24|365.97|363.17|366.11|363.31|365.97|363.17|0
1652836730000|2022-05-18 01:18:50|366.04|363.24|366.11|363.31|366.11|363.31|366.04|363.24|0
1652836740000|2022-05-18 01:19:00|366.18|363.38|366.18|363.38|366.18|363.38|366.18|363.38|0
1652836750000|2022-05-18 01:19:10|366.04|363.24|366.11|363.31|366.11|363.31|366.04|363.24|0
1652836760000|2022-05-18 01:19:20|366.18|363.38|366.18|363.38|366.18|363.38|366.18|363.38|0
1652836770000|2022-05-18 01:19:30|366.25|363.45|366.18|363.38|366.25|363.45|366.18|363.38|0
1652836780000|2022-05-18 01:19:40|366.31|363.51|366.31|363.51|366.31|363.51|366.31|363.51|0
1652836790000|2022-05-18 01:19:50|366.25|363.45|366.18|363.38|366.25|363.45|366.18|363.38|0
1652836800000|2022-05-18 01:20:00|366.04|363.24|366.31|363.51|366.31|363.51|366.04|363.24|0
1652836810000|2022-05-18 01:20:10|366.18|363.38|366.18|363.38|366.18|363.38|366.18|363.38|0
1652836880000|2022-05-18 01:21:20|366.11|363.31|366.18|363.38|366.18|363.38|366.11|363.31|0
1652836910000|2022-05-18 01:21:50|366.31|363.51|366.31|363.51|366.31|363.51|366.31|363.51|0
1652836920000|2022-05-18 01:22:00|366.18|363.38|366.04|363.24|366.18|363.38|366.04|363.24|0
1652836930000|2022-05-18 01:22:10|366.11|363.31|366.04|363.24|366.11|363.31|366.04|363.24|0
1652836950000|2022-05-18 01:22:30|365.9|363.1|365.9|363.1|365.9|363.1|365.9|363.1|0
1652836960000|2022-05-18 01:22:40|366.11|363.31|366.04|363.24|366.11|363.31|366.04|363.24|0
1652836980000|2022-05-18 01:23:00|366.18|363.38|366.38|363.58|366.45|363.65|366.18|363.38|0
1652836990000|2022-05-18 01:23:10|366.31|363.51|366.45|363.65|366.45|363.65|366.31|363.51|0
1652837000000|2022-05-18 01:23:20|366.31|363.51|366.31|363.51|366.31|363.51|366.31|363.51|0
1652837020000|2022-05-18 01:23:40|366.25|363.45|366.25|363.45|366.25|363.45|366.25|363.45|0
1652837030000|2022-05-18 01:23:50|366.17|363.37|366.04|363.24|366.17|363.37|366.04|363.24|0
1652837040000|2022-05-18 01:24:00|366.17|363.37|366.31|363.51|366.31|363.51|366.17|363.37|0
1652837050000|2022-05-18 01:24:10|366.17|363.37|366.17|363.37|366.17|363.37|366.17|363.37|0
1652837060000|2022-05-18 01:24:20|366.25|363.45|366.17|363.37|366.25|363.45|366.17|363.37|0
1652837070000|2022-05-18 01:24:30|366.04|363.24|366.11|363.31|366.11|363.31|366.04|363.24|0
1652837080000|2022-05-18 01:24:40|366.17|363.37|366.17|363.37|366.17|363.37|366.17|363.37|0
1652837090000|2022-05-18 01:24:50|366.31|363.51|366.31|363.51|366.31|363.51|366.31|363.51|0
1652837100000|2022-05-18 01:25:00|366.17|363.37|366.17|363.37|366.17|363.37|366.17|363.37|0
1652837110000|2022-05-18 01:25:10|366.11|363.31|366.17|363.37|366.17|363.37|366.11|363.31|0
1652837120000|2022-05-18 01:25:20|366.25|363.45|366.17|363.37|366.25|363.45|366.17|363.37|0
1652837130000|2022-05-18 01:25:30|366.04|363.24|366.17|363.37|366.17|363.37|366.04|363.24|0
1652837140000|2022-05-18 01:25:40|366.31|363.51|366.31|363.51|366.31|363.51|366.31|363.51|0
1652837150000|2022-05-18 01:25:50|366.17|363.37|366.25|363.45|366.25|363.45|366.17|363.37|0
1652837160000|2022-05-18 01:26:00|366.31|363.51|366.45|363.65|366.45|363.65|366.31|363.51|0
1652837170000|2022-05-18 01:26:10|366.31|363.51|366.86|364.06|366.86|364.06|366.31|363.51|0
1652837180000|2022-05-18 01:26:20|367|364.2|366.86|364.06|367|364.2|366.86|364.06|0
1652837190000|2022-05-18 01:26:30|366.73|363.93|366.86|364.06|366.86|364.06|366.73|363.93|0
1652837200000|2022-05-18 01:26:40|367|364.2|367|364.2|367|364.2|367|364.2|0
1652837210000|2022-05-18 01:26:50|366.93|364.13|367|364.2|367.14|364.34|366.93|364.13|0
1652837220000|2022-05-18 01:27:00|367.07|364.27|367|364.2|367.07|364.27|367|364.2|0
1652837230000|2022-05-18 01:27:10|366.86|364.06|366.86|364.06|366.86|364.06|366.86|364.06|0
1652837240000|2022-05-18 01:27:20|367|364.2|367|364.2|367|364.2|367|364.2|0
1652837250000|2022-05-18 01:27:30|366.86|364.06|366.72|363.92|366.86|364.06|366.72|363.92|0
1652837260000|2022-05-18 01:27:40|366.86|364.06|366.86|364.06|366.86|364.06|366.8|364|0
1652837290000|2022-05-18 01:28:10|366.8|364|366.72|363.92|366.8|364|366.72|363.92|0
1652837300000|2022-05-18 01:28:20|366.59|363.79|366.72|363.92|366.72|363.92|366.59|363.79|0
1652837330000|2022-05-18 01:28:50|366.8|364|366.72|363.92|366.8|364|366.72|363.92|0
1652837340000|2022-05-18 01:29:00|366.59|363.79|366.59|363.79|366.59|363.79|366.59|363.79|0
1652837350000|2022-05-18 01:29:10|366.72|363.92|366.72|363.92|366.72|363.92|366.72|363.92|0
1652837360000|2022-05-18 01:29:20|366.59|363.79|366.59|363.79|366.59|363.79|366.59|363.79|0
1652837380000|2022-05-18 01:29:40|366.52|363.72|366.59|363.79|366.59|363.79|366.45|363.65|0
1652837400000|2022-05-18 01:30:00|366.45|363.65|366.59|363.79|366.59|363.79|366.45|363.65|0
1652837410000|2022-05-18 01:30:10|367|364.2|367.28|364.48|367.28|364.48|367|364.2|0
1652837420000|2022-05-18 01:30:20|367.41|364.61|367.55|364.75|367.55|364.75|367.41|364.61|0
1652837430000|2022-05-18 01:30:30|367.83|365.03|367.41|364.61|367.83|365.03|367.41|364.61|0
1652837440000|2022-05-18 01:30:40|367.28|364.48|367.07|364.27|367.28|364.48|367|364.2|0
1652837450000|2022-05-18 01:30:50|367.14|364.34|367.35|364.55|367.35|364.55|367.14|364.34|0
1652837460000|2022-05-18 01:31:00|367.28|364.48|367.55|364.75|367.55|364.75|367.28|364.48|0
1652837470000|2022-05-18 01:31:10|367.69|364.89|367.69|364.89|367.69|364.89|367.55|364.75|0
1652837480000|2022-05-18 01:31:20|367.83|365.03|367.69|364.89|367.83|365.03|367.55|364.75|0
1652837490000|2022-05-18 01:31:30|367.97|365.17|367.69|364.89|367.97|365.17|367.69|364.89|0
1652837500000|2022-05-18 01:31:40|367.76|364.96|367.76|364.96|367.76|364.96|367.76|364.96|0
1652837510000|2022-05-18 01:31:50|367.83|365.03|368.1|365.3|368.1|365.3|367.83|365.03|0
1652837520000|2022-05-18 01:32:00|368.24|365.44|368.18|365.38|368.24|365.44|368.1|365.3|0
1652837530000|2022-05-18 01:32:10|368.24|365.44|368.66|365.86|368.66|365.86|368.24|365.44|0
1652837540000|2022-05-18 01:32:20|368.52|365.72|368.52|365.72|368.52|365.72|368.24|365.44|0
1652837550000|2022-05-18 01:32:30|368.24|365.44|368.38|365.58|368.38|365.58|368.24|365.44|0
1652837560000|2022-05-18 01:32:40|368.24|365.44|368.24|365.44|368.24|365.44|368.24|365.44|0
1652837570000|2022-05-18 01:32:50|368.38|365.58|368.45|365.65|368.52|365.72|368.38|365.58|0
1652837580000|2022-05-18 01:33:00|368.52|365.72|368.94|366.14|368.94|366.14|368.52|365.72|0
1652837590000|2022-05-18 01:33:10|369.01|366.21|369.07|366.27|369.21|366.41|369.01|366.21|0
1652837600000|2022-05-18 01:33:20|369.21|366.41|369.21|366.41|369.35|366.55|369.21|366.41|0
1652837610000|2022-05-18 01:33:30|369.07|366.27|369.07|366.27|369.07|366.27|369.07|366.27|0
1652837620000|2022-05-18 01:33:40|369.01|366.21|368.87|366.07|369.01|366.21|368.87|366.07|0
1652837630000|2022-05-18 01:33:50|368.8|366|368.66|365.86|368.8|366|368.66|365.86|0
1652837640000|2022-05-18 01:34:00|368.8|366|369.28|366.48|369.28|366.48|368.8|366|0
1652837650000|2022-05-18 01:34:10|369.21|366.41|369.21|366.41|369.35|366.55|369.15|366.35|0
1652837660000|2022-05-18 01:34:20|369.28|366.48|369.21|366.41|369.28|366.48|369.21|366.41|0
1652837670000|2022-05-18 01:34:30|369.28|366.48|369.07|366.27|369.28|366.48|369.07|366.27|0
1652837680000|2022-05-18 01:34:40|369.21|366.41|368.93|366.13|369.35|366.55|368.93|366.13|0
1652837690000|2022-05-18 01:34:50|369.07|366.27|369.07|366.27|369.07|366.27|369.07|366.27|0
1652837700000|2022-05-18 01:35:00|369.14|366.34|369.21|366.41|369.21|366.41|369.07|366.27|0
1652837710000|2022-05-18 01:35:10|369.14|366.34|369.21|366.41|369.21|366.41|369.07|366.27|0
1652837720000|2022-05-18 01:35:20|369.07|366.27|369.07|366.27|369.07|366.27|369.01|366.21|0
1652837730000|2022-05-18 01:35:30|369.21|366.41|369.07|366.27|369.21|366.41|369.07|366.27|0
1652837740000|2022-05-18 01:35:40|369.21|366.41|369.21|366.41|369.35|366.55|369.21|366.41|0
1652837750000|2022-05-18 01:35:50|369.07|366.27|369.07|366.27|369.07|366.27|369.07|366.27|0
1652837760000|2022-05-18 01:36:00|369.21|366.41|369.35|366.55|369.42|366.62|369.21|366.41|0
1652837770000|2022-05-18 01:36:10|369.21|366.41|369.21|366.41|369.21|366.41|369.21|366.41|0
1652837780000|2022-05-18 01:36:20|369.07|366.27|368.93|366.13|369.07|366.27|368.93|366.13|0
1652837790000|2022-05-18 01:36:30|369.07|366.27|368.93|366.13|369.07|366.27|368.93|366.13|0
1652837800000|2022-05-18 01:36:40|368.79|365.99|368.93|366.13|368.93|366.13|368.79|365.99|0
1652837810000|2022-05-18 01:36:50|368.79|365.99|368.87|366.07|368.87|366.07|368.79|365.99|0
1652837820000|2022-05-18 01:37:00|368.79|365.99|368.79|365.99|368.79|365.99|368.79|365.99|0
1652837830000|2022-05-18 01:37:10|368.66|365.86|368.79|365.99|369.01|366.21|368.66|365.86|0
1652837840000|2022-05-18 01:37:20|369.07|366.27|369.01|366.21|369.07|366.27|368.93|366.13|0
1652837850000|2022-05-18 01:37:30|368.93|366.13|368.87|366.07|368.93|366.13|368.87|366.07|0
1652837860000|2022-05-18 01:37:40|368.93|366.13|369.07|366.27|369.07|366.27|368.93|366.13|0
1652837870000|2022-05-18 01:37:50|369.01|366.21|369.07|366.27|369.07|366.27|369.01|366.21|0
1652837880000|2022-05-18 01:38:00|368.93|366.13|368.87|366.07|368.93|366.13|368.87|366.07|0
1652837890000|2022-05-18 01:38:10|368.79|365.99|368.93|366.13|368.93|366.13|368.79|365.99|0
1652837900000|2022-05-18 01:38:20|368.79|365.99|369.07|366.27|369.07|366.27|368.79|365.99|0
1652837910000|2022-05-18 01:38:30|369|366.2|369.14|366.34|369.21|366.41|369|366.2|0
1652837920000|2022-05-18 01:38:40|368.93|366.13|368.79|365.99|368.93|366.13|368.79|365.99|0
1652837930000|2022-05-18 01:38:50|368.87|366.07|368.93|366.13|369|366.2|368.87|366.07|0
1652837940000|2022-05-18 01:39:00|369|366.2|368.93|366.13|369|366.2|368.93|366.13|0
1652837950000|2022-05-18 01:39:10|369.14|366.34|369.07|366.27|369.14|366.34|369.07|366.27|0
1652837960000|2022-05-18 01:39:20|369|366.2|368.79|365.99|369|366.2|368.79|365.99|0
1652837970000|2022-05-18 01:39:30|368.66|365.86|368.79|365.99|368.79|365.99|368.66|365.86|0
1652837980000|2022-05-18 01:39:40|368.66|365.86|368.79|365.99|368.79|365.99|368.66|365.86|0
1652837990000|2022-05-18 01:39:50|368.93|366.13|368.79|365.99|368.93|366.13|368.79|365.99|0
1652838000000|2022-05-18 01:40:00|368.73|365.93|368.79|365.99|368.79|365.99|368.65|365.85|0
1652838010000|2022-05-18 01:40:10|368.93|366.13|369.07|366.27|369.07|366.27|368.93|366.13|0
1652838020000|2022-05-18 01:40:20|368.93|366.13|369.07|366.27|369.07|366.27|368.93|366.13|0
1652838030000|2022-05-18 01:40:30|369.21|366.41|369.14|366.34|369.21|366.41|369.07|366.27|0
1652838040000|2022-05-18 01:40:40|369.21|366.41|369.21|366.41|369.21|366.41|369.21|366.41|0
1652838050000|2022-05-18 01:40:50|369.28|366.48|369.28|366.48|369.28|366.48|369.21|366.41|0
1652838060000|2022-05-18 01:41:00|369.35|366.55|369.35|366.55|369.35|366.55|369.35|366.55|0
1652838070000|2022-05-18 01:41:10|369.21|366.41|369.07|366.27|369.21|366.41|369.07|366.27|0
1652838080000|2022-05-18 01:41:20|369|366.2|368.79|365.99|369|366.2|368.79|365.99|0
1652838090000|2022-05-18 01:41:30|368.93|366.13|368.79|365.99|368.93|366.13|368.79|365.99|0
1652838100000|2022-05-18 01:41:40|368.93|366.13|369.07|366.27|369.07|366.27|368.93|366.13|0
1652838110000|2022-05-18 01:41:50|369.28|366.48|369.21|366.41|369.28|366.48|369.21|366.41|0
1652838120000|2022-05-18 01:42:00|369.35|366.55|369.21|366.41|369.49|366.69|369.21|366.41|0
1652838130000|2022-05-18 01:42:10|369.35|366.55|369.35|366.55|369.42|366.62|369.35|366.55|0
1652838140000|2022-05-18 01:42:20|369.49|366.69|369.62|366.82|369.62|366.82|369.49|366.69|0
1652838150000|2022-05-18 01:42:30|369.56|366.76|369.62|366.82|369.62|366.82|369.49|366.69|0
1652838160000|2022-05-18 01:42:40|369.76|366.96|369.62|366.82|369.76|366.96|369.62|366.82|0
1652838170000|2022-05-18 01:42:50|369.49|366.69|369.62|366.82|369.62|366.82|369.49|366.69|0
1652838180000|2022-05-18 01:43:00|369.56|366.76|369.56|366.76|369.62|366.82|369.56|366.76|0
1652838190000|2022-05-18 01:43:10|369.62|366.82|369.49|366.69|369.76|366.96|369.49|366.69|0
1652838200000|2022-05-18 01:43:20|369.35|366.55|369.76|366.96|369.76|366.96|369.35|366.55|0
1652838210000|2022-05-18 01:43:30|369.7|366.9|369.7|366.9|369.76|366.96|369.7|366.9|0
1652838220000|2022-05-18 01:43:40|369.76|366.96|369.76|366.96|369.76|366.96|369.76|366.96|0
1652838230000|2022-05-18 01:43:50|369.83|367.03|369.76|366.96|369.9|367.1|369.76|366.96|0
1652838240000|2022-05-18 01:44:00|369.83|367.03|370.04|367.24|370.11|367.31|369.83|367.03|0
1652838250000|2022-05-18 01:44:10|370.18|367.38|370.32|367.52|370.32|367.52|370.18|367.38|0
1652838260000|2022-05-18 01:44:20|370.6|367.8|370.46|367.66|370.6|367.8|370.46|367.66|0
1652838270000|2022-05-18 01:44:30|370.6|367.8|370.46|367.66|370.87|368.07|370.46|367.66|0
1652838280000|2022-05-18 01:44:40|370.32|367.52|370.46|367.66|370.46|367.66|370.32|367.52|0
1652838290000|2022-05-18 01:44:50|370.6|367.8|370.73|367.93|370.73|367.93|370.6|367.8|0
1652838300000|2022-05-18 01:45:00|370.53|367.73|370.46|367.66|370.53|367.73|370.46|367.66|0
1652838310000|2022-05-18 01:45:10|370.32|367.52|370.11|367.31|370.32|367.52|370.11|367.31|0
1652838320000|2022-05-18 01:45:20|370.04|367.24|370.46|367.66|370.46|367.66|370.04|367.24|0
1652838330000|2022-05-18 01:45:30|370.39|367.59|370.32|367.52|370.39|367.59|370.32|367.52|0
1652838340000|2022-05-18 01:45:40|370.39|367.59|370.59|367.79|370.6|367.8|370.39|367.59|0
1652838350000|2022-05-18 01:45:50|370.53|367.73|370.32|367.52|370.53|367.73|370.32|367.52|0
1652838360000|2022-05-18 01:46:00|370.39|367.59|370.59|367.79|370.59|367.79|370.39|367.59|0
1652838370000|2022-05-18 01:46:10|370.46|367.66|370.53|367.73|370.59|367.79|370.46|367.66|0
1652838380000|2022-05-18 01:46:20|370.46|367.66|370.59|367.79|370.59|367.79|370.46|367.66|0
1652838390000|2022-05-18 01:46:30|370.73|367.93|370.67|367.87|370.73|367.93|370.59|367.79|0
1652838400000|2022-05-18 01:46:40|370.73|367.93|370.87|368.07|370.87|368.07|370.73|367.93|0
1652838410000|2022-05-18 01:46:50|371.15|368.35|370.73|367.93|371.15|368.35|370.73|367.93|0
1652838420000|2022-05-18 01:47:00|370.81|368.01|370.73|367.93|370.81|368.01|370.73|367.93|0
1652838430000|2022-05-18 01:47:10|370.87|368.07|370.59|367.79|370.87|368.07|370.59|367.79|0
1652838440000|2022-05-18 01:47:20|370.73|367.93|370.59|367.79|370.73|367.93|370.59|367.79|0
1652838450000|2022-05-18 01:47:30|370.67|367.87|370.73|367.93|370.81|368.01|370.67|367.87|0
1652838460000|2022-05-18 01:47:40|370.87|368.07|370.87|368.07|370.87|368.07|370.73|367.93|0
1652838470000|2022-05-18 01:47:50|370.73|367.93|370.73|367.93|370.81|368.01|370.73|367.93|0
1652838480000|2022-05-18 01:48:00|370.81|368.01|370.73|367.93|370.81|368.01|370.73|367.93|0
1652838490000|2022-05-18 01:48:10|371.01|368.21|370.87|368.07|371.01|368.21|370.87|368.07|0
1652838500000|2022-05-18 01:48:20|371.01|368.21|370.87|368.07|371.08|368.28|370.87|368.07|0
1652838510000|2022-05-18 01:48:30|371.01|368.21|370.59|367.79|371.01|368.21|370.59|367.79|0
1652838520000|2022-05-18 01:48:40|370.45|367.65|370.18|367.38|370.45|367.65|370.18|367.38|0
1652838530000|2022-05-18 01:48:50|370.32|367.52|370.04|367.24|370.32|367.52|370.04|367.24|0
1652838540000|2022-05-18 01:49:00|369.9|367.1|370.32|367.52|370.32|367.52|369.9|367.1|0
1652838570000|2022-05-18 01:49:30|370.18|367.38|370.04|367.24|370.32|367.52|370.04|367.24|0
1652838580000|2022-05-18 01:49:40|370.11|367.31|370.04|367.24|370.11|367.31|370.04|367.24|0
1652838590000|2022-05-18 01:49:50|369.9|367.1|369.9|367.1|369.9|367.1|369.9|367.1|0
1652838600000|2022-05-18 01:50:00|370.04|367.24|369.9|367.1|370.04|367.24|369.9|367.1|0
1652838610000|2022-05-18 01:50:10|369.76|366.96|369.62|366.82|369.76|366.96|369.62|366.82|0
1652838620000|2022-05-18 01:50:20|369.76|366.96|369.48|366.68|369.76|366.96|369.48|366.68|0
1652838630000|2022-05-18 01:50:30|369.62|366.82|369.62|366.82|369.62|366.82|369.55|366.75|0
1652838640000|2022-05-18 01:50:40|369.48|366.68|369.48|366.68|369.48|366.68|369.48|366.68|0
1652838650000|2022-05-18 01:50:50|369.34|366.54|369.48|366.68|369.48|366.68|369.34|366.54|0
1652838660000|2022-05-18 01:51:00|369.42|366.62|369.83|367.03|369.83|367.03|369.42|366.62|0
1652838670000|2022-05-18 01:51:10|369.62|366.82|369.55|366.75|369.62|366.82|369.55|366.75|0
1652838680000|2022-05-18 01:51:20|369.48|366.68|369.41|366.61|369.48|366.68|369.34|366.54|0
1652838690000|2022-05-18 01:51:30|369.34|366.54|369.2|366.4|369.48|366.68|369.2|366.4|0
1652838700000|2022-05-18 01:51:40|369.28|366.48|369.2|366.4|369.34|366.54|369.2|366.4|0
1652838710000|2022-05-18 01:51:50|369.48|366.68|369.48|366.68|369.48|366.68|369.48|366.68|0
1652838720000|2022-05-18 01:52:00|369.55|366.75|369.55|366.75|369.55|366.75|369.55|366.75|0
1652838730000|2022-05-18 01:52:10|369.62|366.82|369.62|366.82|369.62|366.82|369.62|366.82|0
1652838750000|2022-05-18 01:52:30|369.69|366.89|369.76|366.96|369.76|366.96|369.69|366.89|0
1652838760000|2022-05-18 01:52:40|369.69|366.89|369.69|366.89|369.69|366.89|369.69|366.89|0
1652838770000|2022-05-18 01:52:50|369.76|366.96|369.83|367.03|369.83|367.03|369.76|366.96|0
1652838780000|2022-05-18 01:53:00|369.69|366.89|370.04|367.24|370.11|367.31|369.69|366.89|0
1652838790000|2022-05-18 01:53:10|370.11|367.31|370.04|367.24|370.17|367.37|370.04|367.24|0
1652838800000|2022-05-18 01:53:20|370.11|367.31|370.31|367.51|370.31|367.51|370.11|367.31|0
1652838810000|2022-05-18 01:53:30|370.17|367.37|370.45|367.65|370.45|367.65|370.17|367.37|0
1652838820000|2022-05-18 01:53:40|370.31|367.51|370.31|367.51|370.31|367.51|370.17|367.37|0
1652838830000|2022-05-18 01:53:50|370.17|367.37|370.31|367.51|370.31|367.51|370.17|367.37|0
1652838840000|2022-05-18 01:54:00|370.45|367.65|370.59|367.79|370.59|367.79|370.45|367.65|0
1652838850000|2022-05-18 01:54:10|370.66|367.86|370.59|367.79|370.66|367.86|370.52|367.72|0
1652838860000|2022-05-18 01:54:20|370.45|367.65|370.52|367.72|370.52|367.72|370.45|367.65|0
1652838870000|2022-05-18 01:54:30|370.45|367.65|370.45|367.65|370.45|367.65|370.45|367.65|0
1652838880000|2022-05-18 01:54:40|370.39|367.59|370.31|367.51|370.39|367.59|370.31|367.51|0
1652838900000|2022-05-18 01:55:00|370.45|367.65|370.39|367.59|370.45|367.65|370.39|367.59|0
1652838910000|2022-05-18 01:55:10|370.31|367.51|370.11|367.31|370.31|367.51|370.11|367.31|0
1652838920000|2022-05-18 01:55:20|370.03|367.23|369.97|367.17|370.03|367.23|369.9|367.1|0
1652838930000|2022-05-18 01:55:30|369.9|367.1|369.9|367.1|369.9|367.1|369.9|367.1|0
1652838940000|2022-05-18 01:55:40|369.83|367.03|369.76|366.96|369.83|367.03|369.76|366.96|0
1652838950000|2022-05-18 01:55:50|369.83|367.03|369.55|366.75|369.83|367.03|369.55|366.75|0
1652838960000|2022-05-18 01:56:00|369.48|366.68|369.62|366.82|369.62|366.82|369.48|366.68|0
1652838970000|2022-05-18 01:56:10|369.76|366.96|369.76|366.96|369.76|366.96|369.76|366.96|0
1652838980000|2022-05-18 01:56:20|369.62|366.82|369.48|366.68|369.62|366.82|369.48|366.68|0
1652838990000|2022-05-18 01:56:30|369.34|366.54|369.41|366.61|369.41|366.61|369.34|366.54|0
1652839000000|2022-05-18 01:56:40|369.48|366.68|369.48|366.68|369.48|366.68|369.48|366.68|0
1652839010000|2022-05-18 01:56:50|369.62|366.82|369.55|366.75|369.62|366.82|369.55|366.75|0
1652839020000|2022-05-18 01:57:00|369.48|366.68|369.55|366.75|369.55|366.75|369.48|366.68|0
1652839030000|2022-05-18 01:57:10|369.69|366.89|369.69|366.89|369.69|366.89|369.69|366.89|0
1652839040000|2022-05-18 01:57:20|369.62|366.82|369.41|366.61|369.62|366.82|369.34|366.54|0
1652839050000|2022-05-18 01:57:30|369.34|366.54|369.34|366.54|369.34|366.54|369.34|366.54|0
1652839060000|2022-05-18 01:57:40|369.48|366.68|369.34|366.54|369.48|366.68|369.34|366.54|0
1652839070000|2022-05-18 01:57:50|369.06|366.26|369.2|366.4|369.2|366.4|369.06|366.26|0
1652839080000|2022-05-18 01:58:00|369.13|366.33|369.06|366.26|369.13|366.33|369.06|366.26|0
1652839100000|2022-05-18 01:58:20|369.2|366.4|369.2|366.4|369.2|366.4|369.2|366.4|0
1652839110000|2022-05-18 01:58:30|369.06|366.26|368.92|366.12|369.06|366.26|368.92|366.12|0
1652839120000|2022-05-18 01:58:40|369.06|366.26|369.06|366.26|369.06|366.26|369.06|366.26|0
1652839140000|2022-05-18 01:59:00|369.13|366.33|369.2|366.4|369.2|366.4|369.06|366.26|0
1652839150000|2022-05-18 01:59:10|369.06|366.26|368.92|366.12|369.06|366.26|368.92|366.12|0
1652839160000|2022-05-18 01:59:20|368.78|365.98|368.72|365.92|368.78|365.98|368.72|365.92|0
1652839170000|2022-05-18 01:59:30|368.78|365.98|368.65|365.85|368.78|365.98|368.65|365.85|0
1652839180000|2022-05-18 01:59:40|368.78|365.98|368.78|365.98|368.78|365.98|368.78|365.98|0
1652839190000|2022-05-18 01:59:50|368.65|365.85|368.65|365.85|368.78|365.98|368.65|365.85|0
1652839200000|2022-05-18 02:00:00|368.44|365.64|368.51|365.71|368.51|365.71|368.44|365.64|0
1652839210000|2022-05-18 02:00:10|368.44|365.64|368.37|365.57|368.44|365.64|368.37|365.57|0
1652839220000|2022-05-18 02:00:20|368.3|365.5|368.23|365.43|368.3|365.5|368.09|365.29|0
1652839230000|2022-05-18 02:00:30|368.37|365.57|368.65|365.85|368.65|365.85|368.37|365.57|0
1652839240000|2022-05-18 02:00:40|368.51|365.71|368.65|365.85|368.65|365.85|368.51|365.71|0
1652839250000|2022-05-18 02:00:50|368.78|365.98|368.78|365.98|368.78|365.98|368.78|365.98|0
1652839260000|2022-05-18 02:01:00|368.65|365.85|368.92|366.12|368.92|366.12|368.65|365.85|0
1652839270000|2022-05-18 02:01:10|368.86|366.06|368.92|366.12|368.92|366.12|368.78|365.98|0
1652839280000|2022-05-18 02:01:20|369.06|366.26|369.13|366.33|369.2|366.4|369.06|366.26|0
1652839290000|2022-05-18 02:01:30|369.06|366.26|369.2|366.4|369.2|366.4|369.06|366.26|0
1652839300000|2022-05-18 02:01:40|369.06|366.26|368.86|366.06|369.06|366.26|368.86|366.06|0
1652839310000|2022-05-18 02:01:50|368.99|366.19|369.2|366.4|369.2|366.4|368.99|366.19|0
1652839320000|2022-05-18 02:02:00|369.06|366.26|369.2|366.4|369.2|366.4|369.06|366.26|0
1652839330000|2022-05-18 02:02:10|369.13|366.33|369.34|366.54|369.34|366.54|369.13|366.33|0
1652839340000|2022-05-18 02:02:20|369.48|366.68|369.34|366.54|369.48|366.68|369.34|366.54|0
1652839350000|2022-05-18 02:02:30|369.2|366.4|369.06|366.26|369.34|366.54|369.06|366.26|0
1652839360000|2022-05-18 02:02:40|368.99|366.19|368.92|366.12|369.06|366.26|368.92|366.12|0
1652839370000|2022-05-18 02:02:50|368.78|365.98|368.64|365.84|368.78|365.98|368.51|365.71|0
1652839380000|2022-05-18 02:03:00|368.51|365.71|368.51|365.71|368.51|365.71|368.51|365.71|0
1652839390000|2022-05-18 02:03:10|368.58|365.78|368.64|365.84|368.64|365.84|368.58|365.78|0
1652839400000|2022-05-18 02:03:20|368.51|365.71|368.44|365.64|368.58|365.78|368.44|365.64|0
1652839410000|2022-05-18 02:03:30|368.51|365.71|368.51|365.71|368.58|365.78|368.51|365.71|0
1652839420000|2022-05-18 02:03:40|368.64|365.84|368.64|365.84|368.64|365.84|368.64|365.84|0
1652839430000|2022-05-18 02:03:50|368.72|365.92|368.72|365.92|368.78|365.98|368.72|365.92|0
1652839440000|2022-05-18 02:04:00|368.64|365.84|368.78|365.98|368.78|365.98|368.64|365.84|0
1652839450000|2022-05-18 02:04:10|368.92|366.12|369.06|366.26|369.2|366.4|368.92|366.12|0
1652839460000|2022-05-18 02:04:20|368.99|366.19|368.99|366.19|368.99|366.19|368.99|366.19|0
1652839470000|2022-05-18 02:04:30|368.92|366.12|368.78|365.98|368.92|366.12|368.78|365.98|0
1652839480000|2022-05-18 02:04:40|368.92|366.12|368.92|366.12|368.92|366.12|368.92|366.12|0
1652839490000|2022-05-18 02:04:50|368.85|366.05|368.92|366.12|368.92|366.12|368.85|366.05|0
1652839500000|2022-05-18 02:05:00|368.99|366.19|369.06|366.26|369.06|366.26|368.99|366.19|0
1652839510000|2022-05-18 02:05:10|369.2|366.4|369.13|366.33|369.2|366.4|369.13|366.33|0
1652839520000|2022-05-18 02:05:20|369.06|366.26|369.06|366.26|369.06|366.26|369.06|366.26|0
1652839530000|2022-05-18 02:05:30|368.99|366.19|368.92|366.12|368.99|366.19|368.92|366.12|0
1652839540000|2022-05-18 02:05:40|368.99|366.19|368.99|366.19|369.06|366.26|368.99|366.19|0
1652839550000|2022-05-18 02:05:50|369.06|366.26|369.13|366.33|369.13|366.33|369.06|366.26|0
1652839560000|2022-05-18 02:06:00|369.2|366.4|369.47|366.67|369.47|366.67|369.2|366.4|0
1652839570000|2022-05-18 02:06:10|369.55|366.75|369.47|366.67|369.55|366.75|369.47|366.67|0
1652839580000|2022-05-18 02:06:20|369.34|366.54|369.34|366.54|369.47|366.67|369.34|366.54|0
1652839590000|2022-05-18 02:06:30|369.41|366.61|369.41|366.61|369.41|366.61|369.34|366.54|0
1652839600000|2022-05-18 02:06:40|369.34|366.54|369.34|366.54|369.34|366.54|369.34|366.54|0
1652839610000|2022-05-18 02:06:50|369.2|366.4|369.27|366.47|369.34|366.54|369.2|366.4|0
1652839620000|2022-05-18 02:07:00|369.34|366.54|369.34|366.54|369.34|366.54|369.27|366.47|0
1652839630000|2022-05-18 02:07:10|369.27|366.47|369.2|366.4|369.27|366.47|369.2|366.4|0
1652839640000|2022-05-18 02:07:20|369.06|366.26|369.13|366.33|369.34|366.54|369.06|366.26|0
1652839650000|2022-05-18 02:07:30|369.2|366.4|369.13|366.33|369.2|366.4|369.13|366.33|0
1652839660000|2022-05-18 02:07:40|369.2|366.4|369.2|366.4|369.2|366.4|369.13|366.33|0
1652839670000|2022-05-18 02:07:50|369.34|366.54|369.41|366.61|369.41|366.61|369.34|366.54|0
1652839680000|2022-05-18 02:08:00|369.47|366.67|369.55|366.75|369.61|366.81|369.47|366.67|0
1652839690000|2022-05-18 02:08:10|369.61|366.81|369.68|366.88|369.89|367.09|369.61|366.81|0
1652839700000|2022-05-18 02:08:20|369.61|366.81|369.55|366.75|369.61|366.81|369.55|366.75|0
1652839710000|2022-05-18 02:08:30|369.61|366.81|369.61|366.81|369.61|366.81|369.61|366.81|0
1652839720000|2022-05-18 02:08:40|369.47|366.67|369.34|366.54|369.47|366.67|369.34|366.54|0
1652839730000|2022-05-18 02:08:50|369.41|366.61|369.47|366.67|369.47|366.67|369.41|366.61|0
1652839740000|2022-05-18 02:09:00|369.55|366.75|369.41|366.61|369.55|366.75|369.41|366.61|0
1652839750000|2022-05-18 02:09:10|369.33|366.53|369.33|366.53|369.33|366.53|369.2|366.4|0
1652839760000|2022-05-18 02:09:20|369.27|366.47|369.2|366.4|369.33|366.53|369.2|366.4|0
1652839770000|2022-05-18 02:09:30|369.27|366.47|369.2|366.4|369.27|366.47|369.2|366.4|0
1652839780000|2022-05-18 02:09:40|369.06|366.26|369.27|366.47|369.27|366.47|369.06|366.26|0
1652839790000|2022-05-18 02:09:50|369.2|366.4|369.06|366.26|369.2|366.4|369.06|366.26|0
1652839800000|2022-05-18 02:10:00|369.13|366.33|369.06|366.26|369.13|366.33|369.06|366.26|0
1652839810000|2022-05-18 02:10:10|368.99|366.19|369.06|366.26|369.06|366.26|368.99|366.19|0
1652839820000|2022-05-18 02:10:20|369.2|366.4|369.27|366.47|369.33|366.53|369.2|366.4|0
1652839830000|2022-05-18 02:10:30|369.33|366.53|369.2|366.4|369.33|366.53|369.2|366.4|0
1652839840000|2022-05-18 02:10:40|369.13|366.33|369.13|366.33|369.13|366.33|369.13|366.33|0
1652839850000|2022-05-18 02:10:50|368.92|366.12|368.99|366.19|369.06|366.26|368.92|366.12|0
1652839860000|2022-05-18 02:11:00|368.92|366.12|368.99|366.19|368.99|366.19|368.92|366.12|0
1652839870000|2022-05-18 02:11:10|369.06|366.26|369.06|366.26|369.06|366.26|368.99|366.19|0
1652839880000|2022-05-18 02:11:20|369.13|366.33|368.85|366.05|369.13|366.33|368.78|365.98|0
1652839890000|2022-05-18 02:11:30|368.92|366.12|369.13|366.33|369.2|366.4|368.92|366.12|0
1652839900000|2022-05-18 02:11:40|369.2|366.4|369.13|366.33|369.2|366.4|369.13|366.33|0
1652839910000|2022-05-18 02:11:50|369.19|366.39|369.41|366.61|369.41|366.61|369.19|366.39|0
1652839920000|2022-05-18 02:12:00|369.47|366.67|369.41|366.61|369.61|366.81|369.41|366.61|0
1652839930000|2022-05-18 02:12:10|369.27|366.47|369.27|366.47|369.33|366.53|369.27|366.47|0
1652839940000|2022-05-18 02:12:20|369.19|366.39|369.19|366.39|369.19|366.39|369.19|366.39|0
1652839950000|2022-05-18 02:12:30|369.06|366.26|368.92|366.12|369.06|366.26|368.92|366.12|0
1652839960000|2022-05-18 02:12:40|368.99|366.19|369.06|366.26|369.06|366.26|368.99|366.19|0
1652839970000|2022-05-18 02:12:50|369.13|366.33|368.99|366.19|369.13|366.33|368.99|366.19|0
1652839980000|2022-05-18 02:13:00|369.06|366.26|368.92|366.12|369.06|366.26|368.92|366.12|0
1652839990000|2022-05-18 02:13:10|368.99|366.19|368.99|366.19|369.06|366.26|368.99|366.19|0
1652840000000|2022-05-18 02:13:20|369.13|366.33|369.19|366.39|369.19|366.39|369.13|366.33|0
1652840030000|2022-05-18 02:13:50|369.06|366.26|369.06|366.26|369.06|366.26|369.06|366.26|0
1652840040000|2022-05-18 02:14:00|369.19|366.39|369.13|366.33|369.19|366.39|369.06|366.26|0
1652840050000|2022-05-18 02:14:10|369.06|366.26|369.06|366.26|369.19|366.39|369.06|366.26|0
1652840060000|2022-05-18 02:14:20|369.13|366.33|369.13|366.33|369.13|366.33|369.06|366.26|0
1652840070000|2022-05-18 02:14:30|369.27|366.47|369.33|366.53|369.33|366.53|369.27|366.47|0
1652840080000|2022-05-18 02:14:40|369.19|366.39|369.27|366.47|369.27|366.47|369.19|366.39|0
1652840090000|2022-05-18 02:14:50|369.33|366.53|369.33|366.53|369.33|366.53|369.33|366.53|0
1652840100000|2022-05-18 02:15:00|369.54|366.74|369.75|366.95|369.75|366.95|369.54|366.74|0
1652840110000|2022-05-18 02:15:10|369.61|366.81|369.61|366.81|369.61|366.81|369.47|366.67|0
1652840120000|2022-05-18 02:15:20|369.47|366.67|369.54|366.74|369.54|366.74|369.47|366.67|0
1652840130000|2022-05-18 02:15:30|369.61|366.81|369.75|366.95|369.75|366.95|369.61|366.81|0
1652840140000|2022-05-18 02:15:40|369.61|366.81|369.61|366.81|369.61|366.81|369.61|366.81|0
1652840150000|2022-05-18 02:15:50|369.47|366.67|369.47|366.67|369.54|366.74|369.47|366.67|0
1652840160000|2022-05-18 02:16:00|369.54|366.74|369.61|366.81|369.61|366.81|369.54|366.74|0
1652840170000|2022-05-18 02:16:10|369.47|366.67|369.47|366.67|369.47|366.67|369.47|366.67|0
1652840180000|2022-05-18 02:16:20|369.61|366.81|369.47|366.67|369.61|366.81|369.47|366.67|0
1652840190000|2022-05-18 02:16:30|369.33|366.53|369.47|366.67|369.47|366.67|369.26|366.46|0
1652840210000|2022-05-18 02:16:50|369.33|366.53|369.19|366.39|369.33|366.53|369.19|366.39|0
1652840220000|2022-05-18 02:17:00|369.13|366.33|369.05|366.25|369.19|366.39|369.05|366.25|0
1652840230000|2022-05-18 02:17:10|368.99|366.19|368.92|366.12|368.99|366.19|368.92|366.12|0
1652840240000|2022-05-18 02:17:20|368.85|366.05|368.78|365.98|368.92|366.12|368.78|365.98|0
1652840250000|2022-05-18 02:17:30|368.92|366.12|368.92|366.12|368.92|366.12|368.78|365.98|0
1652840270000|2022-05-18 02:17:50|368.91|366.11|368.91|366.11|368.91|366.11|368.91|366.11|0
1652840280000|2022-05-18 02:18:00|368.78|365.98|368.78|365.98|368.78|365.98|368.78|365.98|0
1652840290000|2022-05-18 02:18:10|368.91|366.11|368.91|366.11|368.91|366.11|368.91|366.11|0
1652840300000|2022-05-18 02:18:20|368.78|365.98|368.78|365.98|368.78|365.98|368.78|365.98|0
1652840310000|2022-05-18 02:18:30|368.64|365.84|368.78|365.98|368.78|365.98|368.64|365.84|0
1652840320000|2022-05-18 02:18:40|368.71|365.91|368.78|365.98|368.78|365.98|368.71|365.91|0
1652840340000|2022-05-18 02:19:00|368.85|366.05|368.64|365.84|368.85|366.05|368.64|365.84|0
1652840350000|2022-05-18 02:19:10|368.5|365.7|368.5|365.7|368.64|365.84|368.5|365.7|0
1652840360000|2022-05-18 02:19:20|368.57|365.77|368.64|365.84|368.64|365.84|368.5|365.7|0
1652840370000|2022-05-18 02:19:30|368.57|365.77|368.5|365.7|368.57|365.77|368.5|365.7|0
1652840380000|2022-05-18 02:19:40|368.57|365.77|368.64|365.84|368.64|365.84|368.57|365.77|0
1652840400000|2022-05-18 02:20:00|368.78|365.98|368.64|365.84|368.78|365.98|368.5|365.7|0
1652840410000|2022-05-18 02:20:10|368.5|365.7|368.57|365.77|368.57|365.77|368.5|365.7|0
1652840420000|2022-05-18 02:20:20|368.64|365.84|368.57|365.77|368.64|365.84|368.57|365.77|0
1652840430000|2022-05-18 02:20:30|368.5|365.7|368.5|365.7|368.5|365.7|368.5|365.7|0
1652840440000|2022-05-18 02:20:40|368.36|365.56|368.36|365.56|368.5|365.7|368.36|365.56|0
1652840450000|2022-05-18 02:20:50|368.5|365.7|368.43|365.63|368.5|365.7|368.43|365.63|0
1652840460000|2022-05-18 02:21:00|368.5|365.7|368.36|365.56|368.5|365.7|368.36|365.56|0
1652840470000|2022-05-18 02:21:10|368.43|365.63|368.36|365.56|368.5|365.7|368.36|365.56|0
1652840480000|2022-05-18 02:21:20|368.43|365.63|368.22|365.42|368.43|365.63|368.22|365.42|0
1652840490000|2022-05-18 02:21:30|368.36|365.56|368.36|365.56|368.36|365.56|368.36|365.56|0
1652840500000|2022-05-18 02:21:40|368.5|365.7|368.43|365.63|368.5|365.7|368.43|365.63|0
1652840510000|2022-05-18 02:21:50|368.5|365.7|368.64|365.84|368.64|365.84|368.5|365.7|0
1652840520000|2022-05-18 02:22:00|368.71|365.91|368.77|365.97|368.77|365.97|368.71|365.91|0
1652840540000|2022-05-18 02:22:20|368.64|365.84|368.64|365.84|368.64|365.84|368.64|365.84|0
1652840550000|2022-05-18 02:22:30|368.71|365.91|368.77|365.97|368.77|365.97|368.71|365.91|0
1652840560000|2022-05-18 02:22:40|368.71|365.91|368.5|365.7|368.71|365.91|368.5|365.7|0
1652840570000|2022-05-18 02:22:50|368.36|365.56|368.36|365.56|368.36|365.56|368.36|365.56|0
1652840580000|2022-05-18 02:23:00|368.29|365.49|368.57|365.77|368.57|365.77|368.29|365.49|0
1652840590000|2022-05-18 02:23:10|368.5|365.7|368.57|365.77|368.57|365.77|368.5|365.7|0
1652840600000|2022-05-18 02:23:20|368.5|365.7|368.5|365.7|368.5|365.7|368.5|365.7|0
1652840610000|2022-05-18 02:23:30|368.36|365.56|368.36|365.56|368.36|365.56|368.36|365.56|0
1652840620000|2022-05-18 02:23:40|368.5|365.7|368.43|365.63|368.5|365.7|368.43|365.63|0
1652840630000|2022-05-18 02:23:50|368.5|365.7|368.43|365.63|368.5|365.7|368.43|365.63|0
1652840640000|2022-05-18 02:24:00|368.36|365.56|368.36|365.56|368.36|365.56|368.36|365.56|0
1652840650000|2022-05-18 02:24:10|368.5|365.7|368.64|365.84|368.64|365.84|368.5|365.7|0
1652840660000|2022-05-18 02:24:20|368.57|365.77|368.5|365.7|368.57|365.77|368.5|365.7|0
1652840690000|2022-05-18 02:24:50|368.36|365.56|368.22|365.42|368.36|365.56|368.22|365.42|0
1652840700000|2022-05-18 02:25:00|368.08|365.28|368.08|365.28|368.08|365.28|368.08|365.28|0
1652840710000|2022-05-18 02:25:10|368.22|365.42|368.22|365.42|368.22|365.42|368.22|365.42|0
1652840720000|2022-05-18 02:25:20|368.15|365.35|368.15|365.35|368.22|365.42|368.15|365.35|0
1652840730000|2022-05-18 02:25:30|368.22|365.42|368.15|365.35|368.22|365.42|368.15|365.35|0
1652840740000|2022-05-18 02:25:40|368.22|365.42|368.15|365.35|368.22|365.42|368.15|365.35|0
1652840750000|2022-05-18 02:25:50|368.08|365.28|368.36|365.56|368.36|365.56|368.08|365.28|0
1652840760000|2022-05-18 02:26:00|368.29|365.49|368.36|365.56|368.36|365.56|368.29|365.49|0
1652840780000|2022-05-18 02:26:20|368.5|365.7|368.5|365.7|368.5|365.7|368.5|365.7|0
1652840790000|2022-05-18 02:26:30|368.43|365.63|368.29|365.49|368.43|365.63|368.29|365.49|0
1652840800000|2022-05-18 02:26:40|368.22|365.42|368.22|365.42|368.22|365.42|368.22|365.42|0
1652840810000|2022-05-18 02:26:50|368.29|365.49|368.29|365.49|368.29|365.49|368.29|365.49|0
1652840820000|2022-05-18 02:27:00|368.22|365.42|368.36|365.56|368.36|365.56|368.08|365.28|0
1652840830000|2022-05-18 02:27:10|368.22|365.42|368.29|365.49|368.29|365.49|368.22|365.42|0
1652840840000|2022-05-18 02:27:20|368.22|365.42|368.22|365.42|368.22|365.42|368.22|365.42|0
1652840850000|2022-05-18 02:27:30|368.29|365.49|368.29|365.49|368.29|365.49|368.29|365.49|0
1652840860000|2022-05-18 02:27:40|368.36|365.56|368.36|365.56|368.36|365.56|368.36|365.56|0
1652840870000|2022-05-18 02:27:50|368.22|365.42|368.22|365.42|368.22|365.42|368.08|365.28|0
1652840880000|2022-05-18 02:28:00|368.15|365.35|368.01|365.21|368.15|365.35|368.01|365.21|0
1652840890000|2022-05-18 02:28:10|368.08|365.28|367.94|365.14|368.08|365.28|367.94|365.14|0
1652840910000|2022-05-18 02:28:30|368.08|365.28|367.94|365.14|368.08|365.28|367.94|365.14|0
1652840920000|2022-05-18 02:28:40|367.8|365|367.8|365|367.8|365|367.8|365|0
1652840930000|2022-05-18 02:28:50|367.74|364.94|367.66|364.86|367.74|364.94|367.66|364.86|0
1652840940000|2022-05-18 02:29:00|367.8|365|367.8|365|367.8|365|367.8|365|0
1652840950000|2022-05-18 02:29:10|367.66|364.86|367.66|364.86|367.66|364.86|367.66|364.86|0
1652840960000|2022-05-18 02:29:20|367.8|365|367.66|364.86|367.8|365|367.66|364.86|0
1652840970000|2022-05-18 02:29:30|367.8|365|367.8|365|367.87|365.07|367.8|365|0
1652840980000|2022-05-18 02:29:40|367.94|365.14|367.8|365|367.94|365.14|367.8|365|0
1652841000000|2022-05-18 02:30:00|367.66|364.86|367.66|364.86|367.66|364.86|367.66|364.86|0
1652841010000|2022-05-18 02:30:10|367.53|364.73|367.66|364.86|367.8|365|367.53|364.73|0
1652841020000|2022-05-18 02:30:20|367.87|365.07|368.08|365.28|368.08|365.28|367.87|365.07|0
1652841050000|2022-05-18 02:30:50|368.15|365.35|368.08|365.28|368.22|365.42|368.08|365.28|0
1652841060000|2022-05-18 02:31:00|368.01|365.21|367.94|365.14|368.01|365.21|367.94|365.14|0
1652841070000|2022-05-18 02:31:10|368.08|365.28|368.15|365.35|368.15|365.35|368.01|365.21|0
1652841080000|2022-05-18 02:31:20|368.22|365.42|367.87|365.07|368.22|365.42|367.87|365.07|0
1652841090000|2022-05-18 02:31:30|367.94|365.14|368.01|365.21|368.08|365.28|367.94|365.14|0
1652841100000|2022-05-18 02:31:40|367.94|365.14|367.94|365.14|367.94|365.14|367.94|365.14|0
1652841120000|2022-05-18 02:32:00|367.87|365.07|367.8|365|367.87|365.07|367.8|365|0
1652841130000|2022-05-18 02:32:10|367.94|365.14|368.01|365.21|368.01|365.21|367.94|365.14|0
1652841140000|2022-05-18 02:32:20|367.94|365.14|367.94|365.14|368.01|365.21|367.94|365.14|0
1652841150000|2022-05-18 02:32:30|368.08|365.28|367.87|365.07|368.08|365.28|367.87|365.07|0
1652841160000|2022-05-18 02:32:40|367.8|365|367.8|365|367.87|365.07|367.8|365|0
1652841180000|2022-05-18 02:33:00|367.87|365.07|367.73|364.93|367.87|365.07|367.66|364.86|0
1652841190000|2022-05-18 02:33:10|367.8|365|367.8|365|367.8|365|367.8|365|0
1652841200000|2022-05-18 02:33:20|367.66|364.86|367.66|364.86|367.66|364.86|367.66|364.86|0
1652841220000|2022-05-18 02:33:40|367.73|364.93|367.73|364.93|367.73|364.93|367.73|364.93|0
1652841230000|2022-05-18 02:33:50|367.8|365|367.8|365|367.8|365|367.8|365|0
1652841240000|2022-05-18 02:34:00|367.66|364.86|367.66|364.86|367.66|364.86|367.66|364.86|0
1652841250000|2022-05-18 02:34:10|367.8|365|367.66|364.86|367.8|365|367.66|364.86|0
1652841260000|2022-05-18 02:34:20|367.8|365|367.94|365.14|367.94|365.14|367.8|365|0
1652841270000|2022-05-18 02:34:30|367.8|365|367.8|365|367.8|365|367.8|365|0
1652841280000|2022-05-18 02:34:40|367.94|365.14|367.94|365.14|367.94|365.14|367.94|365.14|0
1652841290000|2022-05-18 02:34:50|367.8|365|367.73|364.93|367.8|365|367.66|364.86|0
1652841300000|2022-05-18 02:35:00|367.66|364.86|367.52|364.72|367.66|364.86|367.52|364.72|0
1652841310000|2022-05-18 02:35:10|367.66|364.86|367.6|364.8|367.66|364.86|367.6|364.8|0
1652841320000|2022-05-18 02:35:20|367.66|364.86|367.73|364.93|367.8|365|367.66|364.86|0
1652841330000|2022-05-18 02:35:30|367.87|365.07|367.94|365.14|367.94|365.14|367.87|365.07|0
1652841340000|2022-05-18 02:35:40|368.01|365.21|367.94|365.14|368.01|365.21|367.94|365.14|0
1652841350000|2022-05-18 02:35:50|368.08|365.28|368.08|365.28|368.08|365.28|368.08|365.28|0
1652841360000|2022-05-18 02:36:00|368.01|365.21|368.08|365.28|368.08|365.28|368.01|365.21|0
1652841370000|2022-05-18 02:36:10|367.94|365.14|367.8|365|367.94|365.14|367.8|365|0
1652841380000|2022-05-18 02:36:20|367.94|365.14|367.94|365.14|367.94|365.14|367.94|365.14|0
1652841390000|2022-05-18 02:36:30|368.01|365.21|368.08|365.28|368.08|365.28|368.01|365.21|0
1652841400000|2022-05-18 02:36:40|367.94|365.14|367.94|365.14|367.94|365.14|367.94|365.14|0
1652841410000|2022-05-18 02:36:50|368.01|365.21|368.01|365.21|368.08|365.28|368.01|365.21|0
1652841420000|2022-05-18 02:37:00|367.94|365.14|367.94|365.14|367.94|365.14|367.94|365.14|0
1652841430000|2022-05-18 02:37:10|368.08|365.28|368.08|365.28|368.08|365.28|368.08|365.28|0
1652841440000|2022-05-18 02:37:20|368.01|365.21|367.94|365.14|368.08|365.28|367.94|365.14|0
1652841450000|2022-05-18 02:37:30|368.01|365.21|368.01|365.21|368.08|365.28|368.01|365.21|0
1652841460000|2022-05-18 02:37:40|368.08|365.28|367.94|365.14|368.08|365.28|367.94|365.14|0
1652841470000|2022-05-18 02:37:50|368.08|365.28|368.08|365.28|368.08|365.28|368.08|365.28|0
1652841480000|2022-05-18 02:38:00|368.01|365.21|368.01|365.21|368.08|365.28|368.01|365.21|0
1652841490000|2022-05-18 02:38:10|367.8|365|367.8|365|367.8|365|367.8|365|0
1652841520000|2022-05-18 02:38:40|367.73|364.93|367.66|364.86|367.73|364.93|367.66|364.86|0
1652841530000|2022-05-18 02:38:50|367.8|365|367.8|365|367.8|365|367.8|365|0
1652841550000|2022-05-18 02:39:10|367.94|365.14|367.94|365.14|367.94|365.14|367.94|365.14|0
1652841560000|2022-05-18 02:39:20|367.87|365.07|367.87|365.07|367.87|365.07|367.87|365.07|0
1652841570000|2022-05-18 02:39:30|367.8|365|367.8|365|367.8|365|367.8|365|0
1652841590000|2022-05-18 02:39:50|367.73|364.93|367.73|364.93|367.73|364.93|367.73|364.93|0
1652841600000|2022-05-18 02:40:00|367.66|364.86|367.66|364.86|367.66|364.86|367.66|364.86|0
1652841620000|2022-05-18 02:40:20|367.52|364.72|367.66|364.86|367.66|364.86|367.52|364.72|0
1652841630000|2022-05-18 02:40:30|367.8|365|367.38|364.58|367.8|365|367.38|364.58|0
1652841640000|2022-05-18 02:40:40|367.52|364.72|367.8|365|367.8|365|367.38|364.58|0
1652841650000|2022-05-18 02:40:50|367.94|365.14|367.66|364.86|367.94|365.14|367.66|364.86|0
1652841660000|2022-05-18 02:41:00|367.73|364.93|367.52|364.72|367.73|364.93|367.38|364.58|0
1652841670000|2022-05-18 02:41:10|367.24|364.44|367.38|364.58|367.38|364.58|367.24|364.44|0
1652841680000|2022-05-18 02:41:20|367.24|364.44|367.24|364.44|367.24|364.44|366.97|364.17|0
1652841690000|2022-05-18 02:41:30|366.69|363.89|366.83|364.03|367.11|364.31|366.69|363.89|0
1652841700000|2022-05-18 02:41:40|366.42|363.62|366.55|363.75|366.55|363.75|366.42|363.62|0
1652841710000|2022-05-18 02:41:50|366.49|363.69|366.42|363.62|366.49|363.69|366.42|363.62|0
1652841720000|2022-05-18 02:42:00|366.49|363.69|366.83|364.03|366.83|364.03|366.49|363.69|0
1652841730000|2022-05-18 02:42:10|366.9|364.1|366.83|364.03|366.9|364.1|366.83|364.03|0
1652841740000|2022-05-18 02:42:20|366.69|363.89|366.76|363.96|366.76|363.96|366.69|363.89|0
1652841750000|2022-05-18 02:42:30|366.69|363.89|366.69|363.89|366.69|363.89|366.55|363.75|0
1652841760000|2022-05-18 02:42:40|366.83|364.03|366.83|364.03|366.83|364.03|366.83|364.03|0
1652841770000|2022-05-18 02:42:50|366.97|364.17|366.97|364.17|366.97|364.17|366.97|364.17|0
1652841780000|2022-05-18 02:43:00|366.83|364.03|366.97|364.17|366.97|364.17|366.83|364.03|0
1652841790000|2022-05-18 02:43:10|366.9|364.1|366.97|364.17|366.97|364.17|366.9|364.1|0
1652841800000|2022-05-18 02:43:20|367.04|364.24|367.04|364.24|367.04|364.24|367.04|364.24|0
1652841810000|2022-05-18 02:43:30|367.1|364.3|367.1|364.3|367.1|364.3|367.04|364.24|0
1652841820000|2022-05-18 02:43:40|367.04|364.24|366.76|363.96|367.04|364.24|366.76|363.96|0
1652841830000|2022-05-18 02:43:50|366.28|363.48|366.14|363.34|366.28|363.48|366.14|363.34|0
1652841840000|2022-05-18 02:44:00|366|363.2|366|363.2|366|363.2|366|363.2|0
1652841850000|2022-05-18 02:44:10|365.86|363.06|366|363.2|366.14|363.34|365.86|363.06|0
1652841860000|2022-05-18 02:44:20|366.14|363.34|366|363.2|366.14|363.34|366|363.2|0
1652841870000|2022-05-18 02:44:30|366.14|363.34|366.28|363.48|366.28|363.48|366.14|363.34|0
1652841890000|2022-05-18 02:44:50|366.35|363.55|366.41|363.61|366.41|363.61|366.35|363.55|0
1652841900000|2022-05-18 02:45:00|366.35|363.55|366.69|363.89|366.69|363.89|366.35|363.55|0
1652841910000|2022-05-18 02:45:10|366.83|364.03|366.76|363.96|366.83|364.03|366.76|363.96|0
1652841920000|2022-05-18 02:45:20|366.69|363.89|366.76|363.96|366.76|363.96|366.69|363.89|0
1652841930000|2022-05-18 02:45:30|366.83|364.03|366.69|363.89|366.83|364.03|366.69|363.89|0
1652841940000|2022-05-18 02:45:40|366.83|364.03|366.76|363.96|366.83|364.03|366.76|363.96|0
1652841950000|2022-05-18 02:45:50|366.69|363.89|366.83|364.03|366.83|364.03|366.69|363.89|0
1652841970000|2022-05-18 02:46:10|366.9|364.1|367.31|364.51|367.31|364.51|366.9|364.1|0
1652841980000|2022-05-18 02:46:20|367.38|364.58|367.38|364.58|367.38|364.58|367.38|364.58|0
1652841990000|2022-05-18 02:46:30|367.31|364.51|367.31|364.51|367.31|364.51|367.31|364.51|0
1652842000000|2022-05-18 02:46:40|367.24|364.44|367.24|364.44|367.24|364.44|367.24|364.44|0
1652842020000|2022-05-18 02:47:00|367.31|364.51|367.1|364.3|367.31|364.51|367.1|364.3|0
1652842030000|2022-05-18 02:47:10|367.18|364.38|367.1|364.3|367.18|364.38|367.1|364.3|0
1652842040000|2022-05-18 02:47:20|367.17|364.37|367.24|364.44|367.24|364.44|367.17|364.37|0
1652842050000|2022-05-18 02:47:30|367.17|364.37|367.1|364.3|367.17|364.37|367.1|364.3|0
1652842060000|2022-05-18 02:47:40|366.96|364.16|366.96|364.16|366.96|364.16|366.96|364.16|0
1652842080000|2022-05-18 02:48:00|367.1|364.3|367.04|364.24|367.1|364.3|367.04|364.24|0
1652842090000|2022-05-18 02:48:10|367.1|364.3|366.83|364.03|367.1|364.3|366.83|364.03|0
1652842130000|2022-05-18 02:48:50|366.96|364.16|366.96|364.16|366.96|364.16|366.96|364.16|0
1652842140000|2022-05-18 02:49:00|366.9|364.1|367.1|364.3|367.1|364.3|366.9|364.1|0
1652842150000|2022-05-18 02:49:10|367.17|364.37|367.24|364.44|367.24|364.44|367.17|364.37|0
1652842160000|2022-05-18 02:49:20|367.17|364.37|367.1|364.3|367.17|364.37|367.1|364.3|0
1652842170000|2022-05-18 02:49:30|367.24|364.44|367.38|364.58|367.38|364.58|367.17|364.37|0
1652842180000|2022-05-18 02:49:40|367.31|364.51|367.24|364.44|367.31|364.51|367.24|364.44|0
1652842190000|2022-05-18 02:49:50|367.1|364.3|367.04|364.24|367.1|364.3|367.04|364.24|0
1652842200000|2022-05-18 02:50:00|366.96|364.16|366.96|364.16|367.1|364.3|366.96|364.16|0
1652842210000|2022-05-18 02:50:10|367.04|364.24|367.1|364.3|367.1|364.3|367.04|364.24|0
1652842220000|2022-05-18 02:50:20|367.24|364.44|367.17|364.37|367.24|364.44|367.17|364.37|0
1652842230000|2022-05-18 02:50:30|367.1|364.3|367.1|364.3|367.17|364.37|367.1|364.3|0
1652842240000|2022-05-18 02:50:40|366.96|364.16|366.96|364.16|366.96|364.16|366.96|364.16|0
1652842250000|2022-05-18 02:50:50|367.1|364.3|366.96|364.16|367.1|364.3|366.96|364.16|0
1652842260000|2022-05-18 02:51:00|367.04|364.24|367.1|364.3|367.1|364.3|367.04|364.24|0
1652842270000|2022-05-18 02:51:10|367.04|364.24|367.04|364.24|367.04|364.24|367.04|364.24|0
1652842280000|2022-05-18 02:51:20|367.1|364.3|366.96|364.16|367.1|364.3|366.96|364.16|0
1652842300000|2022-05-18 02:51:40|367.1|364.3|366.83|364.03|367.1|364.3|366.83|364.03|0
1652842310000|2022-05-18 02:51:50|366.96|364.16|366.96|364.16|366.96|364.16|366.9|364.1|0
1652842320000|2022-05-18 02:52:00|367.1|364.3|366.96|364.16|367.1|364.3|366.96|364.16|0
1652842330000|2022-05-18 02:52:10|367.1|364.3|366.96|364.16|367.1|364.3|366.96|364.16|0
1652842340000|2022-05-18 02:52:20|366.82|364.02|366.82|364.02|366.82|364.02|366.82|364.02|0
1652842350000|2022-05-18 02:52:30|366.69|363.89|366.82|364.02|366.82|364.02|366.69|363.89|0
1652842360000|2022-05-18 02:52:40|366.69|363.89|366.82|364.02|366.82|364.02|366.69|363.89|0
1652842370000|2022-05-18 02:52:50|366.69|363.89|366.69|363.89|366.69|363.89|366.69|363.89|0
1652842380000|2022-05-18 02:53:00|366.62|363.82|366.69|363.89|366.69|363.89|366.62|363.82|0
1652842390000|2022-05-18 02:53:10|366.82|364.02|366.82|364.02|366.82|364.02|366.69|363.89|0
1652842400000|2022-05-18 02:53:20|366.76|363.96|366.69|363.89|366.76|363.96|366.69|363.89|0
1652842410000|2022-05-18 02:53:30|366.76|363.96|366.76|363.96|366.76|363.96|366.76|363.96|0
1652842420000|2022-05-18 02:53:40|366.82|364.02|366.55|363.75|366.82|364.02|366.55|363.75|0
1652842430000|2022-05-18 02:53:50|366.48|363.68|366.48|363.68|366.48|363.68|366.48|363.68|0
1652842440000|2022-05-18 02:54:00|366.55|363.75|366.55|363.75|366.55|363.75|366.55|363.75|0
1652842450000|2022-05-18 02:54:10|366.48|363.68|366.55|363.75|366.55|363.75|366.48|363.68|0
1652842460000|2022-05-18 02:54:20|366.48|363.68|366.48|363.68|366.48|363.68|366.48|363.68|0
1652842470000|2022-05-18 02:54:30|366.41|363.61|366.55|363.75|366.55|363.75|366.41|363.61|0
1652842480000|2022-05-18 02:54:40|366.41|363.61|366.41|363.61|366.41|363.61|366.41|363.61|0
1652842490000|2022-05-18 02:54:50|366.55|363.75|366.34|363.54|366.55|363.75|366.34|363.54|0
1652842500000|2022-05-18 02:55:00|366.41|363.61|366.55|363.75|366.55|363.75|366.41|363.61|0
1652842510000|2022-05-18 02:55:10|366.41|363.61|366.41|363.61|366.41|363.61|366.27|363.47|0
1652842520000|2022-05-18 02:55:20|366.34|363.54|366.48|363.68|366.48|363.68|366.34|363.54|0
1652842530000|2022-05-18 02:55:30|366.55|363.75|366.48|363.68|366.55|363.75|366.41|363.61|0
1652842540000|2022-05-18 02:55:40|366.41|363.61|366.34|363.54|366.41|363.61|366.34|363.54|0
1652842550000|2022-05-18 02:55:50|366.41|363.61|366.41|363.61|366.41|363.61|366.41|363.61|0
1652842560000|2022-05-18 02:56:00|366.48|363.68|366.62|363.82|366.62|363.82|366.48|363.68|0
1652842570000|2022-05-18 02:56:10|366.76|363.96|366.82|364.02|366.82|364.02|366.76|363.96|0
1652842580000|2022-05-18 02:56:20|366.89|364.09|366.68|363.88|366.89|364.09|366.68|363.88|0
1652842590000|2022-05-18 02:56:30|366.76|363.96|366.68|363.88|366.76|363.96|366.68|363.88|0
1652842600000|2022-05-18 02:56:40|366.62|363.82|366.82|364.02|366.82|364.02|366.62|363.82|0
1652842620000|2022-05-18 02:57:00|366.76|363.96|366.96|364.16|366.96|364.16|366.76|363.96|0
1652842630000|2022-05-18 02:57:10|366.89|364.09|366.82|364.02|366.89|364.09|366.82|364.02|0
1652842640000|2022-05-18 02:57:20|367.1|364.3|366.96|364.16|367.1|364.3|366.96|364.16|0
1652842650000|2022-05-18 02:57:30|366.89|364.09|366.96|364.16|366.96|364.16|366.89|364.09|0
1652842660000|2022-05-18 02:57:40|367.03|364.23|367.24|364.44|367.24|364.44|367.03|364.23|0
1652842670000|2022-05-18 02:57:50|367.1|364.3|366.82|364.02|367.1|364.3|366.82|364.02|0
1652842680000|2022-05-18 02:58:00|366.89|364.09|367.1|364.3|367.1|364.3|366.89|364.09|0
1652842700000|2022-05-18 02:58:20|367.17|364.37|367.17|364.37|367.17|364.37|367.1|364.3|0
1652842710000|2022-05-18 02:58:30|367.24|364.44|367.51|364.71|367.51|364.71|367.24|364.44|0
1652842720000|2022-05-18 02:58:40|367.37|364.57|367.37|364.57|367.45|364.65|367.37|364.57|0
1652842740000|2022-05-18 02:59:00|367.24|364.44|367.24|364.44|367.24|364.44|367.24|364.44|0
1652842750000|2022-05-18 02:59:10|367.31|364.51|367.51|364.71|367.51|364.71|367.31|364.51|0
1652842770000|2022-05-18 02:59:30|367.65|364.85|367.72|364.92|367.72|364.92|367.65|364.85|0
1652842780000|2022-05-18 02:59:40|367.65|364.85|367.65|364.85|367.65|364.85|367.65|364.85|0
1652842790000|2022-05-18 02:59:50|367.58|364.78|367.51|364.71|367.58|364.78|367.51|364.71|0
1652842800000|2022-05-18 03:00:00|367.79|364.99|367.65|364.85|367.79|364.99|367.65|364.85|0
1652842810000|2022-05-18 03:00:10|367.79|364.99|367.93|365.13|367.93|365.13|367.79|364.99|0
1652842820000|2022-05-18 03:00:20|367.86|365.06|367.79|364.99|367.93|365.13|367.79|364.99|0
1652842830000|2022-05-18 03:00:30|367.65|364.85|367.65|364.85|367.65|364.85|367.65|364.85|0
1652842840000|2022-05-18 03:00:40|367.58|364.78|367.65|364.85|367.65|364.85|367.58|364.78|0
1652842850000|2022-05-18 03:00:50|367.58|364.78|367.51|364.71|367.58|364.78|367.51|364.71|0
1652842860000|2022-05-18 03:01:00|367.37|364.57|367.37|364.57|367.37|364.57|367.37|364.57|0
1652842870000|2022-05-18 03:01:10|367.24|364.44|367.1|364.3|367.24|364.44|367.1|364.3|0
1652842880000|2022-05-18 03:01:20|367.24|364.44|367.17|364.37|367.24|364.44|367.17|364.37|0
1652842890000|2022-05-18 03:01:30|367.23|364.43|367.17|364.37|367.23|364.43|367.1|364.3|0
1652842900000|2022-05-18 03:01:40|367.1|364.3|367.17|364.37|367.17|364.37|367.1|364.3|0
1652842910000|2022-05-18 03:01:50|367.1|364.3|367.1|364.3|367.1|364.3|367.1|364.3|0
1652842930000|2022-05-18 03:02:10|367.17|364.37|367.1|364.3|367.17|364.37|367.1|364.3|0
1652842940000|2022-05-18 03:02:20|366.96|364.16|367.1|364.3|367.1|364.3|366.96|364.16|0
1652842950000|2022-05-18 03:02:30|366.96|364.16|367.23|364.43|367.23|364.43|366.96|364.16|0
1652842960000|2022-05-18 03:02:40|367.37|364.57|367.23|364.43|367.37|364.57|367.23|364.43|0
1652842970000|2022-05-18 03:02:50|367.31|364.51|367.37|364.57|367.37|364.57|367.23|364.43|0
1652842980000|2022-05-18 03:03:00|367.23|364.43|367.37|364.57|367.37|364.57|367.23|364.43|0
1652842990000|2022-05-18 03:03:10|367.31|364.51|367.31|364.51|367.37|364.57|367.31|364.51|0
1652843000000|2022-05-18 03:03:20|367.37|364.57|367.17|364.37|367.37|364.57|367.17|364.37|0
1652843010000|2022-05-18 03:03:30|367.23|364.43|367.17|364.37|367.23|364.43|367.17|364.37|0
1652843020000|2022-05-18 03:03:40|367.1|364.3|367.1|364.3|367.1|364.3|367.1|364.3|0
1652843030000|2022-05-18 03:03:50|367.17|364.37|366.96|364.16|367.17|364.37|366.96|364.16|0
1652843040000|2022-05-18 03:04:00|366.89|364.09|366.96|364.16|366.96|364.16|366.82|364.02|0
1652843050000|2022-05-18 03:04:10|366.82|364.02|366.96|364.16|366.96|364.16|366.82|364.02|0
1652843060000|2022-05-18 03:04:20|366.89|364.09|367.1|364.3|367.1|364.3|366.89|364.09|0
1652843070000|2022-05-18 03:04:30|366.96|364.16|366.96|364.16|366.96|364.16|366.96|364.16|0
1652843080000|2022-05-18 03:04:40|367.1|364.3|366.96|364.16|367.1|364.3|366.96|364.16|0
1652843090000|2022-05-18 03:04:50|366.89|364.09|366.96|364.16|366.96|364.16|366.89|364.09|0
1652843100000|2022-05-18 03:05:00|367.1|364.3|367.03|364.23|367.1|364.3|367.03|364.23|0
1652843110000|2022-05-18 03:05:10|366.96|364.16|366.96|364.16|366.96|364.16|366.96|364.16|0
1652843120000|2022-05-18 03:05:20|367.03|364.23|367.03|364.23|367.1|364.3|367.03|364.23|0
1652843130000|2022-05-18 03:05:30|366.96|364.16|366.96|364.16|366.96|364.16|366.96|364.16|0
1652843140000|2022-05-18 03:05:40|367.09|364.29|366.96|364.16|367.09|364.29|366.96|364.16|0
1652843150000|2022-05-18 03:05:50|367.03|364.23|367.03|364.23|367.03|364.23|367.03|364.23|0
1652843160000|2022-05-18 03:06:00|366.96|364.16|366.96|364.16|366.96|364.16|366.96|364.16|0
1652843170000|2022-05-18 03:06:10|367.09|364.29|367.09|364.29|367.09|364.29|367.09|364.29|0
1652843190000|2022-05-18 03:06:30|367.17|364.37|367.09|364.29|367.17|364.37|367.09|364.29|0
1652843200000|2022-05-18 03:06:40|367.17|364.37|367.23|364.43|367.23|364.43|367.17|364.37|0
1652843210000|2022-05-18 03:06:50|367.51|364.71|367.51|364.71|367.51|364.71|367.51|364.71|0
1652843220000|2022-05-18 03:07:00|367.58|364.78|367.51|364.71|367.58|364.78|367.51|364.71|0
1652843230000|2022-05-18 03:07:10|367.23|364.43|367.23|364.43|367.23|364.43|367.23|364.43|0
1652843250000|2022-05-18 03:07:30|367.3|364.5|367.37|364.57|367.37|364.57|367.3|364.5|0
1652843260000|2022-05-18 03:07:40|367.44|364.64|367.51|364.71|367.51|364.71|367.44|364.64|0
1652843270000|2022-05-18 03:07:50|367.3|364.5|367.3|364.5|367.3|364.5|367.3|364.5|0
1652843280000|2022-05-18 03:08:00|367.37|364.57|367.37|364.57|367.37|364.57|367.37|364.57|0
1652843290000|2022-05-18 03:08:10|367.44|364.64|367.51|364.71|367.51|364.71|367.44|364.64|0
1652843300000|2022-05-18 03:08:20|367.37|364.57|367.37|364.57|367.37|364.57|367.3|364.5|0
1652843340000|2022-05-18 03:09:00|367.51|364.71|367.51|364.71|367.51|364.71|367.51|364.71|0
1652843360000|2022-05-18 03:09:20|367.37|364.57|367.37|364.57|367.37|364.57|367.37|364.57|0
1652843370000|2022-05-18 03:09:30|367.51|364.71|367.37|364.57|367.51|364.71|367.37|364.57|0
1652843380000|2022-05-18 03:09:40|367.51|364.71|367.37|364.57|367.51|364.71|367.37|364.57|0
1652843430000|2022-05-18 03:10:30|367.44|364.64|367.44|364.64|367.44|364.64|367.44|364.64|0
1652843440000|2022-05-18 03:10:40|367.51|364.71|367.44|364.64|367.51|364.71|367.44|364.64|0
1652843450000|2022-05-18 03:10:50|367.51|364.71|367.37|364.57|367.51|364.71|367.37|364.57|0
1652843470000|2022-05-18 03:11:10|367.3|364.5|367.3|364.5|367.3|364.5|367.23|364.43|0
1652843490000|2022-05-18 03:11:30|367.37|364.57|367.51|364.71|367.51|364.71|367.37|364.57|0
1652843500000|2022-05-18 03:11:40|367.58|364.78|367.51|364.71|367.58|364.78|367.51|364.71|0
1652843510000|2022-05-18 03:11:50|367.44|364.64|367.44|364.64|367.44|364.64|367.44|364.64|0
1652843520000|2022-05-18 03:12:00|367.51|364.71|367.64|364.84|367.64|364.84|367.51|364.71|0
1652843550000|2022-05-18 03:12:30|367.92|365.12|367.92|365.12|367.92|365.12|367.92|365.12|0
1652843580000|2022-05-18 03:13:00|367.78|364.98|368.06|365.26|368.06|365.26|367.78|364.98|0
1652843590000|2022-05-18 03:13:10|368.47|365.67|368.61|365.81|368.61|365.81|368.47|365.67|0
1652843600000|2022-05-18 03:13:20|368.82|366.02|368.89|366.09|368.89|366.09|368.82|366.02|0
1652843610000|2022-05-18 03:13:30|368.75|365.95|369.03|366.23|369.03|366.23|368.68|365.88|0
1652843620000|2022-05-18 03:13:40|368.96|366.16|368.89|366.09|369.03|366.23|368.89|366.09|0
1652843630000|2022-05-18 03:13:50|369.03|366.23|368.75|365.95|369.03|366.23|368.75|365.95|0
1652843640000|2022-05-18 03:14:00|368.61|365.81|368.89|366.09|368.89|366.09|368.61|365.81|0
1652843650000|2022-05-18 03:14:10|368.96|366.16|368.96|366.16|368.96|366.16|368.96|366.16|0
1652843660000|2022-05-18 03:14:20|368.89|366.09|368.75|365.95|368.89|366.09|368.75|365.95|0
1652843670000|2022-05-18 03:14:30|368.82|366.02|368.75|365.95|368.82|366.02|368.75|365.95|0
1652843680000|2022-05-18 03:14:40|368.82|366.02|368.75|365.95|368.82|366.02|368.75|365.95|0
1652843690000|2022-05-18 03:14:50|368.61|365.81|368.55|365.75|368.61|365.81|368.55|365.75|0
1652843700000|2022-05-18 03:15:00|368.47|365.67|368.55|365.75|368.55|365.75|368.47|365.67|0
1652843710000|2022-05-18 03:15:10|368.61|365.81|368.61|365.81|368.61|365.81|368.61|365.81|0
1652843720000|2022-05-18 03:15:20|368.47|365.67|368.41|365.61|368.47|365.67|368.34|365.54|0
1652843730000|2022-05-18 03:15:30|368.47|365.67|368.47|365.67|368.47|365.67|368.47|365.67|0
1652843740000|2022-05-18 03:15:40|368.33|365.53|368.33|365.53|368.33|365.53|368.33|365.53|0
1652843750000|2022-05-18 03:15:50|368.27|365.47|368.27|365.47|368.27|365.47|368.27|365.47|0
1652843760000|2022-05-18 03:16:00|368.2|365.4|368.33|365.53|368.33|365.53|368.2|365.4|0
1652843770000|2022-05-18 03:16:10|368.41|365.61|368.41|365.61|368.41|365.61|368.41|365.61|0
1652843780000|2022-05-18 03:16:20|368.33|365.53|368.47|365.67|368.47|365.67|368.33|365.53|0
1652843790000|2022-05-18 03:16:30|368.41|365.61|368.47|365.67|368.47|365.67|368.41|365.61|0
1652843800000|2022-05-18 03:16:40|368.41|365.61|368.47|365.67|368.47|365.67|368.41|365.61|0
1652843810000|2022-05-18 03:16:50|368.61|365.81|368.61|365.81|368.61|365.81|368.61|365.81|0
1652843820000|2022-05-18 03:17:00|368.54|365.74|368.61|365.81|368.61|365.81|368.54|365.74|0
1652843830000|2022-05-18 03:17:10|368.68|365.88|368.61|365.81|368.68|365.88|368.61|365.81|0
1652843850000|2022-05-18 03:17:30|368.68|365.88|368.61|365.81|368.75|365.95|368.61|365.81|0
1652843860000|2022-05-18 03:17:40|368.54|365.74|368.75|365.95|368.75|365.95|368.54|365.74|0
1652843890000|2022-05-18 03:18:10|368.82|366.02|368.82|366.02|368.82|366.02|368.82|366.02|0
1652843900000|2022-05-18 03:18:20|368.89|366.09|369.03|366.23|369.03|366.23|368.89|366.09|0
1652843910000|2022-05-18 03:18:30|368.96|366.16|368.96|366.16|368.96|366.16|368.96|366.16|0
1652843920000|2022-05-18 03:18:40|368.89|366.09|369.03|366.23|369.03|366.23|368.89|366.09|0
1652843940000|2022-05-18 03:19:00|368.89|366.09|368.75|365.95|368.89|366.09|368.75|365.95|0
1652843950000|2022-05-18 03:19:10|368.68|365.88|368.75|365.95|368.75|365.95|368.61|365.81|0
1652843960000|2022-05-18 03:19:20|368.82|366.02|368.89|366.09|368.89|366.09|368.82|366.02|0
1652843980000|2022-05-18 03:19:40|368.75|365.95|368.89|366.09|368.89|366.09|368.75|365.95|0
1652843990000|2022-05-18 03:19:50|369.03|366.23|368.89|366.09|369.03|366.23|368.89|366.09|0
1652844000000|2022-05-18 03:20:00|369.03|366.23|369.03|366.23|369.03|366.23|369.03|366.23|0
1652844010000|2022-05-18 03:20:10|369.16|366.36|369.3|366.5|369.3|366.5|369.16|366.36|0
1652844020000|2022-05-18 03:20:20|369.44|366.64|369.58|366.78|369.58|366.78|369.44|366.64|0
1652844030000|2022-05-18 03:20:30|369.72|366.92|369.72|366.92|369.72|366.92|369.72|366.92|0
1652844040000|2022-05-18 03:20:40|369.58|366.78|369.58|366.78|369.72|366.92|369.58|366.78|0
1652844050000|2022-05-18 03:20:50|369.65|366.85|369.51|366.71|369.72|366.92|369.51|366.71|0
1652844060000|2022-05-18 03:21:00|369.58|366.78|369.51|366.71|369.58|366.78|369.51|366.71|0
1652844070000|2022-05-18 03:21:10|369.44|366.64|369.51|366.71|369.51|366.71|369.44|366.64|0
1652844080000|2022-05-18 03:21:20|369.44|366.64|369.3|366.5|369.44|366.64|369.3|366.5|0
1652844090000|2022-05-18 03:21:30|369.16|366.36|369.3|366.5|369.3|366.5|369.16|366.36|0
1652844100000|2022-05-18 03:21:40|369.51|366.71|369.51|366.71|369.51|366.71|369.51|366.71|0
1652844110000|2022-05-18 03:21:50|369.58|366.78|369.58|366.78|369.58|366.78|369.58|366.78|0
1652844120000|2022-05-18 03:22:00|369.72|366.92|369.58|366.78|369.72|366.92|369.58|366.78|0
1652844130000|2022-05-18 03:22:10|369.51|366.71|369.44|366.64|369.58|366.78|369.44|366.64|0
1652844140000|2022-05-18 03:22:20|369.58|366.78|369.72|366.92|369.72|366.92|369.58|366.78|0
1652844150000|2022-05-18 03:22:30|369.58|366.78|369.72|366.92|369.72|366.92|369.58|366.78|0
1652844170000|2022-05-18 03:22:50|369.65|366.85|369.72|366.92|369.72|366.92|369.65|366.85|0
1652844180000|2022-05-18 03:23:00|369.58|366.78|369.58|366.78|369.58|366.78|369.58|366.78|0
1652844190000|2022-05-18 03:23:10|369.51|366.71|369.44|366.64|369.51|366.71|369.44|366.64|0
1652844220000|2022-05-18 03:23:40|369.3|366.5|369.44|366.64|369.44|366.64|369.3|366.5|0
1652844230000|2022-05-18 03:23:50|369.58|366.78|369.44|366.64|369.58|366.78|369.44|366.64|0
1652844260000|2022-05-18 03:24:20|369.3|366.5|369.3|366.5|369.3|366.5|369.23|366.43|0
1652844270000|2022-05-18 03:24:30|369.16|366.36|369.16|366.36|369.16|366.36|369.16|366.36|0
1652844290000|2022-05-18 03:24:50|369.23|366.43|369.23|366.43|369.23|366.43|369.23|366.43|0
1652844300000|2022-05-18 03:25:00|369.3|366.5|369.3|366.5|369.3|366.5|369.16|366.36|0
1652844360000|2022-05-18 03:26:00|369.23|366.43|369.16|366.36|369.23|366.43|369.16|366.36|0
1652844370000|2022-05-18 03:26:10|369.3|366.5|369.3|366.5|369.3|366.5|369.3|366.5|0
1652844380000|2022-05-18 03:26:20|369.37|366.57|369.44|366.64|369.44|366.64|369.37|366.57|0
1652844390000|2022-05-18 03:26:30|369.3|366.5|369.3|366.5|369.37|366.57|369.3|366.5|0
1652844400000|2022-05-18 03:26:40|369.44|366.64|369.3|366.5|369.44|366.64|369.3|366.5|0
1652844410000|2022-05-18 03:26:50|369.23|366.43|369.16|366.36|369.23|366.43|369.16|366.36|0
1652844420000|2022-05-18 03:27:00|369.44|366.64|369.51|366.71|369.51|366.71|369.44|366.64|0
1652844430000|2022-05-18 03:27:10|369.44|366.64|369.44|366.64|369.44|366.64|369.44|366.64|0
1652844440000|2022-05-18 03:27:20|369.37|366.57|369.3|366.5|369.44|366.64|369.3|366.5|0
1652844450000|2022-05-18 03:27:30|369.44|366.64|369.44|366.64|369.44|366.64|369.37|366.57|0
1652844460000|2022-05-18 03:27:40|369.3|366.5|369.37|366.57|369.44|366.64|369.3|366.5|0
1652844470000|2022-05-18 03:27:50|369.44|366.64|369.44|366.64|369.44|366.64|369.44|366.64|0
1652844510000|2022-05-18 03:28:30|369.3|366.5|369.44|366.64|369.44|366.64|369.3|366.5|0
1652844520000|2022-05-18 03:28:40|369.3|366.5|369.3|366.5|369.3|366.5|369.3|366.5|0
1652844530000|2022-05-18 03:28:50|369.23|366.43|369.23|366.43|369.23|366.43|369.23|366.43|0
1652844540000|2022-05-18 03:29:00|369.3|366.5|369.3|366.5|369.3|366.5|369.3|366.5|0
1652844560000|2022-05-18 03:29:20|369.23|366.43|369.23|366.43|369.23|366.43|369.23|366.43|0
1652844570000|2022-05-18 03:29:30|369.16|366.36|369.16|366.36|369.16|366.36|369.16|366.36|0
1652844600000|2022-05-18 03:30:00|369.02|366.22|369.16|366.36|369.16|366.36|369.02|366.22|0
1652844610000|2022-05-18 03:30:10|369.09|366.29|369.02|366.22|369.16|366.36|369.02|366.22|0
1652844620000|2022-05-18 03:30:20|368.95|366.15|369.02|366.22|369.02|366.22|368.95|366.15|0
1652844630000|2022-05-18 03:30:30|369.09|366.29|369.16|366.36|369.16|366.36|369.09|366.29|0
1652844640000|2022-05-18 03:30:40|369.02|366.22|369.02|366.22|369.02|366.22|369.02|366.22|0
1652844650000|2022-05-18 03:30:50|369.16|366.36|369.16|366.36|369.16|366.36|369.16|366.36|0
1652844660000|2022-05-18 03:31:00|369.09|366.29|369.09|366.29|369.09|366.29|369.09|366.29|0
1652844670000|2022-05-18 03:31:10|369.02|366.22|369.3|366.5|369.3|366.5|369.02|366.22|0
1652844680000|2022-05-18 03:31:20|369.37|366.57|369.37|366.57|369.37|366.57|369.37|366.57|0
1652844690000|2022-05-18 03:31:30|369.3|366.5|369.44|366.64|369.44|366.64|369.3|366.5|0
1652844700000|2022-05-18 03:31:40|369.58|366.78|369.58|366.78|369.58|366.78|369.58|366.78|0
1652844720000|2022-05-18 03:32:00|369.44|366.64|369.44|366.64|369.44|366.64|369.44|366.64|0
1652844730000|2022-05-18 03:32:10|369.3|366.5|369.3|366.5|369.3|366.5|369.3|366.5|0
1652844770000|2022-05-18 03:32:50|369.16|366.36|369.3|366.5|369.3|366.5|369.16|366.36|0
1652844800000|2022-05-18 03:33:20|369.44|366.64|369.44|366.64|369.44|366.64|369.44|366.64|0
1652844810000|2022-05-18 03:33:30|369.37|366.57|369.51|366.71|369.51|366.71|369.37|366.57|0
1652844820000|2022-05-18 03:33:40|369.44|366.64|369.44|366.64|369.51|366.71|369.44|366.64|0
1652844830000|2022-05-18 03:33:50|369.37|366.57|369.37|366.57|369.37|366.57|369.37|366.57|0
1652844840000|2022-05-18 03:34:00|369.44|366.64|369.44|366.64|369.44|366.64|369.44|366.64|0
1652844860000|2022-05-18 03:34:20|369.51|366.71|369.51|366.71|369.51|366.71|369.51|366.71|0
1652844870000|2022-05-18 03:34:30|369.44|366.64|369.44|366.64|369.44|366.64|369.44|366.64|0
1652844880000|2022-05-18 03:34:40|369.37|366.57|369.44|366.64|369.44|366.64|369.37|366.57|0
1652844890000|2022-05-18 03:34:50|369.51|366.71|369.51|366.71|369.51|366.71|369.51|366.71|0
1652844900000|2022-05-18 03:35:00|369.65|366.85|369.71|366.91|369.71|366.91|369.65|366.85|0
1652844980000|2022-05-18 03:36:20|369.57|366.77|369.57|366.77|369.57|366.77|369.57|366.77|0
1652844990000|2022-05-18 03:36:30|369.92|367.12|369.92|367.12|369.92|367.12|369.92|367.12|0
1652845000000|2022-05-18 03:36:40|369.99|367.19|369.99|367.19|369.99|367.19|369.99|367.19|0
1652845020000|2022-05-18 03:37:00|370.82|368.02|371.38|368.58|371.38|368.58|370.82|368.02|0
1652845030000|2022-05-18 03:37:10|371.52|368.72|371.66|368.86|371.66|368.86|371.52|368.72|0
1652845040000|2022-05-18 03:37:20|371.8|369|371.8|369|371.8|369|371.8|369|0
1652845050000|2022-05-18 03:37:30|372.22|369.42|372.77|369.97|372.77|369.97|372.22|369.42|0
1652845060000|2022-05-18 03:37:40|373.75|370.95|374.03|371.23|374.03|371.23|373.75|370.95|0
1652845070000|2022-05-18 03:37:50|373.89|371.09|374.1|371.3|374.1|371.3|373.89|371.09|0
1652845080000|2022-05-18 03:38:00|374.03|371.23|374.17|371.37|374.17|371.37|373.96|371.16|0
1652845090000|2022-05-18 03:38:10|374.45|371.65|374.87|372.07|374.87|372.07|374.45|371.65|0
1652845100000|2022-05-18 03:38:20|374.73|371.93|374.66|371.86|374.73|371.93|374.66|371.86|0
1652845110000|2022-05-18 03:38:30|374.59|371.79|374.87|372.07|374.87|372.07|374.59|371.79|0
1652845120000|2022-05-18 03:38:40|374.73|371.93|374.73|371.93|374.73|371.93|374.73|371.93|0
1652845130000|2022-05-18 03:38:50|374.59|371.79|374.59|371.79|374.59|371.79|374.59|371.79|0
1652845140000|2022-05-18 03:39:00|374.45|371.65|374.31|371.51|374.45|371.65|374.31|371.51|0
1652845150000|2022-05-18 03:39:10|374.17|371.37|373.75|370.95|374.17|371.37|373.75|370.95|0
1652845160000|2022-05-18 03:39:20|373.68|370.88|373.61|370.81|373.68|370.88|373.61|370.81|0
1652845170000|2022-05-18 03:39:30|373.75|370.95|373.61|370.81|373.75|370.95|373.61|370.81|0
1652845180000|2022-05-18 03:39:40|373.54|370.74|373.61|370.81|373.61|370.81|373.54|370.74|0
1652845190000|2022-05-18 03:39:50|373.47|370.67|373.47|370.67|373.47|370.67|373.47|370.67|0
1652845210000|2022-05-18 03:40:10|373.75|370.95|373.75|370.95|373.75|370.95|373.75|370.95|0
1652845220000|2022-05-18 03:40:20|373.89|371.09|373.89|371.09|373.89|371.09|373.89|371.09|0
1652845230000|2022-05-18 03:40:30|374.03|371.23|374.17|371.37|374.17|371.37|374.03|371.23|0
1652845240000|2022-05-18 03:40:40|374.31|371.51|374.1|371.3|374.31|371.51|374.1|371.3|0
1652845250000|2022-05-18 03:40:50|374.03|371.23|373.89|371.09|374.03|371.23|373.89|371.09|0
1652845260000|2022-05-18 03:41:00|373.61|370.81|373.61|370.81|373.75|370.95|373.61|370.81|0
1652845270000|2022-05-18 03:41:10|373.47|370.67|373.47|370.67|373.47|370.67|373.33|370.53|0
1652845290000|2022-05-18 03:41:30|373.61|370.81|373.89|371.09|373.89|371.09|373.61|370.81|0
1652845300000|2022-05-18 03:41:40|374.03|371.23|373.75|370.95|374.03|371.23|373.75|370.95|0
1652845310000|2022-05-18 03:41:50|374.03|371.23|374.17|371.37|374.17|371.37|374.03|371.23|0
1652845340000|2022-05-18 03:42:20|374.03|371.23|374.17|371.37|374.17|371.37|374.03|371.23|0
1652845350000|2022-05-18 03:42:30|374.03|371.23|373.75|370.95|374.03|371.23|373.75|370.95|0
1652845360000|2022-05-18 03:42:40|373.68|370.88|373.75|370.95|373.75|370.95|373.68|370.88|0
1652845370000|2022-05-18 03:42:50|373.61|370.81|373.68|370.88|373.68|370.88|373.61|370.81|0
1652845380000|2022-05-18 03:43:00|373.61|370.81|373.61|370.81|373.61|370.81|373.61|370.81|0
1652845390000|2022-05-18 03:43:10|373.75|370.95|373.89|371.09|373.89|371.09|373.75|370.95|0
1652845400000|2022-05-18 03:43:20|373.75|370.95|373.75|370.95|373.75|370.95|373.75|370.95|0
1652845410000|2022-05-18 03:43:30|373.68|370.88|373.61|370.81|373.68|370.88|373.61|370.81|0
1652845420000|2022-05-18 03:43:40|373.68|370.88|373.61|370.81|373.68|370.88|373.61|370.81|0
1652845440000|2022-05-18 03:44:00|373.75|370.95|373.75|370.95|373.75|370.95|373.75|370.95|0
1652845460000|2022-05-18 03:44:20|373.61|370.81|373.61|370.81|373.61|370.81|373.61|370.81|0
1652845470000|2022-05-18 03:44:30|373.75|370.95|373.61|370.81|373.75|370.95|373.61|370.81|0
1652845480000|2022-05-18 03:44:40|373.75|370.95|373.75|370.95|373.89|371.09|373.75|370.95|0
1652845490000|2022-05-18 03:44:50|373.68|370.88|373.68|370.88|373.68|370.88|373.54|370.74|0
1652845500000|2022-05-18 03:45:00|373.61|370.81|373.89|371.09|373.89|371.09|373.61|370.81|0
1652845510000|2022-05-18 03:45:10|373.75|370.95|373.61|370.81|373.75|370.95|373.61|370.81|0
1652845520000|2022-05-18 03:45:20|373.68|370.88|373.54|370.74|373.68|370.88|373.47|370.67|0
1652845530000|2022-05-18 03:45:30|373.47|370.67|373.33|370.53|373.47|370.67|373.33|370.53|0
1652845560000|2022-05-18 03:46:00|373.19|370.39|373.19|370.39|373.19|370.39|373.19|370.39|0
1652845570000|2022-05-18 03:46:10|373.05|370.25|372.91|370.11|373.05|370.25|372.91|370.11|0
1652845580000|2022-05-18 03:46:20|372.77|369.97|372.63|369.83|372.77|369.97|372.63|369.83|0
1652845590000|2022-05-18 03:46:30|372.77|369.97|372.63|369.83|372.77|369.97|372.63|369.83|0
1652845600000|2022-05-18 03:46:40|372.49|369.69|372.63|369.83|372.63|369.83|372.21|369.41|0
1652845610000|2022-05-18 03:46:50|372.49|369.69|372.35|369.55|372.49|369.69|372.35|369.55|0
1652845620000|2022-05-18 03:47:00|372.42|369.62|372.35|369.55|372.42|369.62|372.21|369.41|0
1652845630000|2022-05-18 03:47:10|372.49|369.69|372.35|369.55|372.49|369.69|372.21|369.41|0
1652845640000|2022-05-18 03:47:20|372.21|369.41|372.35|369.55|372.35|369.55|372.21|369.41|0
1652845650000|2022-05-18 03:47:30|372.42|369.62|372.49|369.69|372.49|369.69|372.42|369.62|0
1652845660000|2022-05-18 03:47:40|372.35|369.55|372.35|369.55|372.35|369.55|372.35|369.55|0
1652845670000|2022-05-18 03:47:50|372.49|369.69|372.49|369.69|372.49|369.69|372.49|369.69|0
1652845680000|2022-05-18 03:48:00|372.56|369.76|372.49|369.69|372.56|369.76|372.49|369.69|0
1652845690000|2022-05-18 03:48:10|372.56|369.76|372.77|369.97|372.77|369.97|372.56|369.76|0
1652845700000|2022-05-18 03:48:20|372.63|369.83|372.63|369.83|372.63|369.83|372.63|369.83|0
1652845710000|2022-05-18 03:48:30|372.77|369.97|372.91|370.11|372.91|370.11|372.77|369.97|0
1652845720000|2022-05-18 03:48:40|372.7|369.9|372.77|369.97|372.77|369.97|372.63|369.83|0
1652845730000|2022-05-18 03:48:50|372.63|369.83|372.63|369.83|372.63|369.83|372.63|369.83|0
1652845760000|2022-05-18 03:49:20|372.49|369.69|372.63|369.83|372.63|369.83|372.49|369.69|0
1652845790000|2022-05-18 03:49:50|372.49|369.69|372.49|369.69|372.49|369.69|372.49|369.69|0
1652845810000|2022-05-18 03:50:10|372.56|369.76|372.63|369.83|372.63|369.83|372.56|369.76|0
1652845820000|2022-05-18 03:50:20|372.49|369.69|372.49|369.69|372.49|369.69|372.49|369.69|0
1652845830000|2022-05-18 03:50:30|372.42|369.62|372.35|369.55|372.42|369.62|372.35|369.55|0
1652845840000|2022-05-18 03:50:40|372.49|369.69|372.49|369.69|372.49|369.69|372.49|369.69|0
1652845850000|2022-05-18 03:50:50|372.56|369.76|372.7|369.9|372.7|369.9|372.56|369.76|0
1652845860000|2022-05-18 03:51:00|372.77|369.97|372.63|369.83|372.77|369.97|372.63|369.83|0
1652845870000|2022-05-18 03:51:10|372.7|369.9|372.49|369.69|372.77|369.97|372.49|369.69|0
1652845880000|2022-05-18 03:51:20|372.63|369.83|372.63|369.83|372.63|369.83|372.63|369.83|0
1652845900000|2022-05-18 03:51:40|372.77|369.97|372.98|370.18|372.98|370.18|372.7|369.9|0
1652845910000|2022-05-18 03:51:50|372.84|370.04|372.77|369.97|372.84|370.04|372.77|369.97|0
1652845930000|2022-05-18 03:52:10|372.91|370.11|372.98|370.18|372.98|370.18|372.77|369.97|0
1652845940000|2022-05-18 03:52:20|372.91|370.11|372.77|369.97|372.91|370.11|372.77|369.97|0
1652845950000|2022-05-18 03:52:30|372.84|370.04|372.91|370.11|372.91|370.11|372.84|370.04|0
1652845970000|2022-05-18 03:52:50|372.84|370.04|372.84|370.04|372.84|370.04|372.84|370.04|0
1652845980000|2022-05-18 03:53:00|372.91|370.11|372.91|370.11|372.91|370.11|372.77|369.97|0
1652845990000|2022-05-18 03:53:10|372.77|369.97|372.77|369.97|372.77|369.97|372.77|369.97|0
1652846000000|2022-05-18 03:53:20|372.56|369.76|372.49|369.69|372.56|369.76|372.49|369.69|0
1652846020000|2022-05-18 03:53:40|372.63|369.83|372.63|369.83|372.77|369.97|372.63|369.83|0
1652846040000|2022-05-18 03:54:00|372.7|369.9|372.7|369.9|372.7|369.9|372.7|369.9|0
1652846050000|2022-05-18 03:54:10|372.63|369.83|372.63|369.83|372.63|369.83|372.63|369.83|0
1652846070000|2022-05-18 03:54:30|372.49|369.69|372.35|369.55|372.49|369.69|372.35|369.55|0
1652846080000|2022-05-18 03:54:40|372.21|369.41|372.21|369.41|372.21|369.41|372.21|369.41|0
1652846090000|2022-05-18 03:54:50|372.28|369.48|372.21|369.41|372.28|369.48|372.21|369.41|0
1652846120000|2022-05-18 03:55:20|372.35|369.55|372.42|369.62|372.49|369.69|372.35|369.55|0
1652846130000|2022-05-18 03:55:30|372.35|369.55|372.35|369.55|372.35|369.55|372.35|369.55|0
1652846160000|2022-05-18 03:56:00|372.49|369.69|372.49|369.69|372.49|369.69|372.49|369.69|0
1652846180000|2022-05-18 03:56:20|372.42|369.62|372.42|369.62|372.42|369.62|372.42|369.62|0
1652846190000|2022-05-18 03:56:30|372.35|369.55|372.07|369.27|372.35|369.55|372.07|369.27|0
1652846210000|2022-05-18 03:56:50|371.79|368.99|371.79|368.99|371.79|368.99|371.79|368.99|0
1652846220000|2022-05-18 03:57:00|372.07|369.27|371.51|368.71|372.07|369.27|371.51|368.71|0
1652846230000|2022-05-18 03:57:10|371.65|368.85|371.51|368.71|371.65|368.85|371.51|368.71|0
1652846240000|2022-05-18 03:57:20|371.65|368.85|371.93|369.13|371.93|369.13|371.65|368.85|0
1652846250000|2022-05-18 03:57:30|371.79|368.99|371.79|368.99|371.79|368.99|371.79|368.99|0
1652846260000|2022-05-18 03:57:40|371.65|368.85|371.72|368.92|371.72|368.92|371.65|368.85|0
1652846270000|2022-05-18 03:57:50|371.79|368.99|371.93|369.13|371.93|369.13|371.79|368.99|0
1652846280000|2022-05-18 03:58:00|371.65|368.85|371.79|368.99|371.79|368.99|371.65|368.85|0
1652846290000|2022-05-18 03:58:10|371.93|369.13|371.79|368.99|371.93|369.13|371.79|368.99|0
1652846300000|2022-05-18 03:58:20|371.93|369.13|371.79|368.99|371.93|369.13|371.79|368.99|0
1652846310000|2022-05-18 03:58:30|371.65|368.85|371.65|368.85|371.65|368.85|371.65|368.85|0
1652846320000|2022-05-18 03:58:40|371.72|368.92|371.65|368.85|371.79|368.99|371.65|368.85|0
1652846330000|2022-05-18 03:58:50|371.44|368.64|371.44|368.64|371.44|368.64|371.44|368.64|0
1652846340000|2022-05-18 03:59:00|371.51|368.71|371.65|368.85|371.65|368.85|371.51|368.71|0
1652846350000|2022-05-18 03:59:10|371.51|368.71|371.79|368.99|371.79|368.99|371.51|368.71|0
1652846360000|2022-05-18 03:59:20|371.65|368.85|371.51|368.71|371.65|368.85|371.51|368.71|0
1652846370000|2022-05-18 03:59:30|371.58|368.78|371.3|368.5|371.58|368.78|371.3|368.5|0
1652846380000|2022-05-18 03:59:40|371.37|368.57|371.58|368.78|371.58|368.78|371.37|368.57|0
1652846390000|2022-05-18 03:59:50|371.65|368.85|371.65|368.85|371.65|368.85|371.65|368.85|0
1652846400000|2022-05-18 04:00:00|371.58|368.78|371.58|368.78|371.65|368.85|371.58|368.78|0
1652846410000|2022-05-18 04:00:10|371.44|368.64|371.37|368.57|371.44|368.64|371.37|368.57|0
1652846420000|2022-05-18 04:00:20|371.44|368.64|371.44|368.64|371.51|368.71|371.37|368.57|0
1652846430000|2022-05-18 04:00:30|371.37|368.57|371.23|368.43|371.37|368.57|371.23|368.43|0
1652846440000|2022-05-18 04:00:40|370.95|368.15|371.09|368.29|371.09|368.29|370.95|368.15|0
1652846460000|2022-05-18 04:01:00|370.95|368.15|370.95|368.15|370.95|368.15|370.88|368.08|0
1652846470000|2022-05-18 04:01:10|371.02|368.22|370.95|368.15|371.09|368.29|370.95|368.15|0
1652846480000|2022-05-18 04:01:20|370.88|368.08|370.95|368.15|370.95|368.15|370.88|368.08|0
1652846490000|2022-05-18 04:01:30|370.88|368.08|370.95|368.15|370.95|368.15|370.88|368.08|0
1652846500000|2022-05-18 04:01:40|370.88|368.08|370.95|368.15|370.95|368.15|370.88|368.08|0
1652846520000|2022-05-18 04:02:00|370.81|368.01|370.81|368.01|370.81|368.01|370.81|368.01|0
1652846530000|2022-05-18 04:02:10|370.67|367.87|370.39|367.59|370.67|367.87|370.26|367.46|0
1652846540000|2022-05-18 04:02:20|370.53|367.73|370.26|367.46|370.53|367.73|370.26|367.46|0
1652846550000|2022-05-18 04:02:30|370.19|367.39|370.26|367.46|370.26|367.46|370.19|367.39|0
1652846560000|2022-05-18 04:02:40|370.12|367.32|370.05|367.25|370.26|367.46|370.05|367.25|0
1652846570000|2022-05-18 04:02:50|369.98|367.18|370.12|367.32|370.12|367.32|369.98|367.18|0
1652846600000|2022-05-18 04:03:20|370.19|367.39|370.26|367.46|370.26|367.46|370.12|367.32|0
1652846610000|2022-05-18 04:03:30|370.05|367.25|370.05|367.25|370.05|367.25|369.98|367.18|0
1652846620000|2022-05-18 04:03:40|369.98|367.18|369.84|367.04|369.98|367.18|369.84|367.04|0
1652846630000|2022-05-18 04:03:50|369.7|366.9|369.84|367.04|369.98|367.18|369.7|366.9|0
1652846640000|2022-05-18 04:04:00|369.91|367.11|369.77|366.97|369.91|367.11|369.77|366.97|0
1652846650000|2022-05-18 04:04:10|369.84|367.04|370.05|367.25|370.05|367.25|369.84|367.04|0
1652846660000|2022-05-18 04:04:20|369.98|367.18|370.12|367.32|370.12|367.32|369.98|367.18|0
1652846670000|2022-05-18 04:04:30|369.98|367.18|369.98|367.18|369.98|367.18|369.98|367.18|0
1652846680000|2022-05-18 04:04:40|370.05|367.25|369.98|367.18|370.05|367.25|369.98|367.18|0
1652846690000|2022-05-18 04:04:50|369.84|367.04|369.98|367.18|369.98|367.18|369.7|366.9|0
1652846700000|2022-05-18 04:05:00|369.84|367.04|369.84|367.04|369.84|367.04|369.84|367.04|0
1652846710000|2022-05-18 04:05:10|369.98|367.18|369.91|367.11|369.98|367.18|369.91|367.11|0
1652846720000|2022-05-18 04:05:20|369.7|366.9|369.7|366.9|369.7|366.9|369.7|366.9|0
1652846730000|2022-05-18 04:05:30|369.63|366.83|369.7|366.9|369.7|366.9|369.63|366.83|0
1652846740000|2022-05-18 04:05:40|369.63|366.83|369.63|366.83|369.63|366.83|369.63|366.83|0
1652846750000|2022-05-18 04:05:50|369.7|366.9|370.12|367.32|370.12|367.32|369.7|366.9|0
1652846760000|2022-05-18 04:06:00|369.98|367.18|369.98|367.18|370.12|367.32|369.98|367.18|0
1652846770000|2022-05-18 04:06:10|370.05|367.25|369.98|367.18|370.05|367.25|369.98|367.18|0
1652846790000|2022-05-18 04:06:30|370.05|367.25|370.19|367.39|370.19|367.39|370.05|367.25|0
1652846800000|2022-05-18 04:06:40|370.11|367.31|370.33|367.53|370.33|367.53|370.11|367.31|0
1652846810000|2022-05-18 04:06:50|370.25|367.45|370.25|367.45|370.25|367.45|370.25|367.45|0
1652846820000|2022-05-18 04:07:00|370.11|367.31|370.11|367.31|370.11|367.31|370.11|367.31|0
1652846830000|2022-05-18 04:07:10|369.98|367.18|369.98|367.18|369.98|367.18|369.98|367.18|0
1652846840000|2022-05-18 04:07:20|370.05|367.25|370.11|367.31|370.11|367.31|370.05|367.25|0
1652846850000|2022-05-18 04:07:30|370.25|367.45|370.25|367.45|370.25|367.45|370.25|367.45|0
1652846870000|2022-05-18 04:07:50|370.19|367.39|370.11|367.31|370.19|367.39|369.98|367.18|0
1652846880000|2022-05-18 04:08:00|369.98|367.18|369.98|367.18|369.98|367.18|369.98|367.18|0
1652846900000|2022-05-18 04:08:20|369.84|367.04|369.84|367.04|369.84|367.04|369.84|367.04|0
1652846930000|2022-05-18 04:08:50|369.91|367.11|369.84|367.04|369.91|367.11|369.84|367.04|0
1652846940000|2022-05-18 04:09:00|369.7|366.9|369.7|366.9|369.84|367.04|369.7|366.9|0
1652846950000|2022-05-18 04:09:10|369.84|367.04|369.84|367.04|369.84|367.04|369.84|367.04|0
1652846960000|2022-05-18 04:09:20|369.97|367.17|370.11|367.31|370.11|367.31|369.97|367.17|0
1652846970000|2022-05-18 04:09:30|369.97|367.17|369.84|367.04|369.97|367.17|369.84|367.04|0
1652846980000|2022-05-18 04:09:40|369.91|367.11|369.84|367.04|369.91|367.11|369.84|367.04|0
1652846990000|2022-05-18 04:09:50|369.97|367.17|369.97|367.17|369.97|367.17|369.97|367.17|0
1652847000000|2022-05-18 04:10:00|370.05|367.25|370.11|367.31|370.11|367.31|370.05|367.25|0
1652847010000|2022-05-18 04:10:10|370.25|367.45|370.25|367.45|370.25|367.45|370.25|367.45|0
1652847030000|2022-05-18 04:10:30|370.11|367.31|370.19|367.39|370.19|367.39|370.11|367.31|0
1652847040000|2022-05-18 04:10:40|370.11|367.31|370.11|367.31|370.19|367.39|370.11|367.31|0
1652847070000|2022-05-18 04:11:10|370.25|367.45|370.25|367.45|370.25|367.45|370.25|367.45|0
1652847090000|2022-05-18 04:11:30|370.39|367.59|370.25|367.45|370.39|367.59|370.25|367.45|0
1652847100000|2022-05-18 04:11:40|370.32|367.52|370.11|367.31|370.32|367.52|370.11|367.31|0
1652847110000|2022-05-18 04:11:50|370.18|367.38|370.25|367.45|370.25|367.45|370.18|367.38|0
1652847120000|2022-05-18 04:12:00|370.18|367.38|370.25|367.45|370.25|367.45|370.11|367.31|0
1652847160000|2022-05-18 04:12:40|370.11|367.31|370.11|367.31|370.11|367.31|370.11|367.31|0
1652847170000|2022-05-18 04:12:50|370.25|367.45|370.25|367.45|370.25|367.45|370.18|367.38|0
1652847180000|2022-05-18 04:13:00|370.11|367.31|370.11|367.31|370.11|367.31|370.11|367.31|0
1652847200000|2022-05-18 04:13:20|370.05|367.25|370.11|367.31|370.11|367.31|370.05|367.25|0
1652847210000|2022-05-18 04:13:30|370.25|367.45|370.25|367.45|370.25|367.45|370.25|367.45|0
1652847220000|2022-05-18 04:13:40|370.32|367.52|370.25|367.45|370.32|367.52|370.25|367.45|0
1652847230000|2022-05-18 04:13:50|370.32|367.52|370.32|367.52|370.32|367.52|370.32|367.52|0
1652847240000|2022-05-18 04:14:00|370.25|367.45|370.25|367.45|370.25|367.45|370.25|367.45|0
1652847250000|2022-05-18 04:14:10|370.11|367.31|370.04|367.24|370.11|367.31|369.97|367.17|0
1652847260000|2022-05-18 04:14:20|370.39|367.59|370.46|367.66|370.46|367.66|370.39|367.59|0
1652847270000|2022-05-18 04:14:30|370.53|367.73|370.53|367.73|370.53|367.73|370.53|367.73|0
1652847290000|2022-05-18 04:14:50|370.39|367.59|370.39|367.59|370.39|367.59|370.25|367.45|0
1652847300000|2022-05-18 04:15:00|370.25|367.45|370.25|367.45|370.25|367.45|370.25|367.45|0
1652847360000|2022-05-18 04:16:00|370.39|367.59|370.39|367.59|370.39|367.59|370.39|367.59|0
1652847370000|2022-05-18 04:16:10|370.25|367.45|370.32|367.52|370.32|367.52|370.25|367.45|0
1652847380000|2022-05-18 04:16:20|370.39|367.59|370.39|367.59|370.39|367.59|370.39|367.59|0
1652847420000|2022-05-18 04:17:00|370.53|367.73|370.46|367.66|370.53|367.73|370.46|367.66|0
1652847430000|2022-05-18 04:17:10|370.53|367.73|370.53|367.73|370.53|367.73|370.53|367.73|0
1652847450000|2022-05-18 04:17:30|370.67|367.87|370.81|368.01|370.81|368.01|370.67|367.87|0
1652847460000|2022-05-18 04:17:40|370.8|368|370.8|368|370.8|368|370.8|368|0
1652847470000|2022-05-18 04:17:50|370.67|367.87|370.67|367.87|370.67|367.87|370.67|367.87|0
1652847480000|2022-05-18 04:18:00|370.74|367.94|370.67|367.87|370.74|367.94|370.67|367.87|0
1652847500000|2022-05-18 04:18:20|370.8|368|370.8|368|370.8|368|370.8|368|0
1652847510000|2022-05-18 04:18:30|370.67|367.87|370.67|367.87|370.67|367.87|370.67|367.87|0
1652847520000|2022-05-18 04:18:40|370.74|367.94|370.74|367.94|370.74|367.94|370.74|367.94|0
1652847530000|2022-05-18 04:18:50|370.67|367.87|370.67|367.87|370.67|367.87|370.67|367.87|0
1652847540000|2022-05-18 04:19:00|370.53|367.73|370.6|367.8|370.6|367.8|370.53|367.73|0
1652847550000|2022-05-18 04:19:10|370.67|367.87|370.8|368|370.8|368|370.67|367.87|0
1652847560000|2022-05-18 04:19:20|370.67|367.87|370.53|367.73|370.67|367.87|370.53|367.73|0
1652847580000|2022-05-18 04:19:40|370.67|367.87|370.67|367.87|370.67|367.87|370.67|367.87|0
1652847590000|2022-05-18 04:19:50|370.66|367.86|370.53|367.73|370.66|367.86|370.53|367.73|0
1652847600000|2022-05-18 04:20:00|370.39|367.59|370.39|367.59|370.39|367.59|370.39|367.59|0
1652847610000|2022-05-18 04:20:10|370.46|367.66|370.46|367.66|370.46|367.66|370.46|367.66|0
1652847620000|2022-05-18 04:20:20|370.39|367.59|370.32|367.52|370.46|367.66|370.32|367.52|0
1652847630000|2022-05-18 04:20:30|370.25|367.45|370.11|367.31|370.25|367.45|370.11|367.31|0
1652847640000|2022-05-18 04:20:40|369.97|367.17|369.97|367.17|369.97|367.17|369.97|367.17|0
1652847650000|2022-05-18 04:20:50|370.11|367.31|370.25|367.45|370.25|367.45|370.11|367.31|0
1652847660000|2022-05-18 04:21:00|370.11|367.31|370.11|367.31|370.11|367.31|370.11|367.31|0
1652847670000|2022-05-18 04:21:10|370.04|367.24|370.11|367.31|370.11|367.31|370.04|367.24|0
1652847680000|2022-05-18 04:21:20|370.04|367.24|369.97|367.17|370.04|367.24|369.97|367.17|0
1652847690000|2022-05-18 04:21:30|370.04|367.24|369.97|367.17|370.04|367.24|369.97|367.17|0
1652847700000|2022-05-18 04:21:40|369.83|367.03|369.62|366.82|369.83|367.03|369.62|366.82|0
1652847710000|2022-05-18 04:21:50|369.55|366.75|369.28|366.48|369.55|366.75|369.14|366.34|0
1652847720000|2022-05-18 04:22:00|369.41|366.61|369.55|366.75|369.55|366.75|369.41|366.61|0
1652847730000|2022-05-18 04:22:10|369.69|366.89|369.55|366.75|369.69|366.89|369.55|366.75|0
1652847740000|2022-05-18 04:22:20|369.41|366.61|369.83|367.03|369.83|367.03|369.41|366.61|0
1652847750000|2022-05-18 04:22:30|369.69|366.89|369.76|366.96|369.76|366.96|369.62|366.82|0
1652847760000|2022-05-18 04:22:40|369.69|366.89|369.55|366.75|369.69|366.89|369.55|366.75|0
1652847780000|2022-05-18 04:23:00|369.41|366.61|369.41|366.61|369.55|366.75|369.41|366.61|0
1652847790000|2022-05-18 04:23:10|369.55|366.75|369.55|366.75|369.55|366.75|369.55|366.75|0
1652847800000|2022-05-18 04:23:20|369.49|366.69|369.55|366.75|369.55|366.75|369.49|366.69|0
1652847810000|2022-05-18 04:23:30|369.41|366.61|369.41|366.61|369.41|366.61|369.41|366.61|0
1652847820000|2022-05-18 04:23:40|369.49|366.69|369.41|366.61|369.49|366.69|369.41|366.61|0
1652847830000|2022-05-18 04:23:50|369.27|366.47|369.27|366.47|369.27|366.47|369.27|366.47|0
1652847850000|2022-05-18 04:24:10|369.14|366.34|369.14|366.34|369.14|366.34|369.14|366.34|0
1652847860000|2022-05-18 04:24:20|369.27|366.47|369.27|366.47|369.27|366.47|369.27|366.47|0
1652847880000|2022-05-18 04:24:40|369.41|366.61|369.41|366.61|369.41|366.61|369.35|366.55|0
1652847900000|2022-05-18 04:25:00|369.55|366.75|369.69|366.89|369.69|366.89|369.55|366.75|0
1652847910000|2022-05-18 04:25:10|369.55|366.75|369.62|366.82|369.62|366.82|369.55|366.75|0
1652847920000|2022-05-18 04:25:20|369.55|366.75|369.55|366.75|369.55|366.75|369.55|366.75|0
1652847930000|2022-05-18 04:25:30|369.41|366.61|369.41|366.61|369.41|366.61|369.41|366.61|0
1652847940000|2022-05-18 04:25:40|369.35|366.55|369.35|366.55|369.35|366.55|369.35|366.55|0
1652847950000|2022-05-18 04:25:50|369.41|366.61|369.41|366.61|369.41|366.61|369.41|366.61|0
1652847970000|2022-05-18 04:26:10|369.62|366.82|369.55|366.75|369.62|366.82|369.55|366.75|0
1652847990000|2022-05-18 04:26:30|369.62|366.82|369.62|366.82|369.62|366.82|369.62|366.82|0
1652848000000|2022-05-18 04:26:40|369.69|366.89|369.55|366.75|369.69|366.89|369.55|366.75|0
1652848010000|2022-05-18 04:26:50|369.69|366.89|369.69|366.89|369.69|366.89|369.69|366.89|0
1652848040000|2022-05-18 04:27:20|369.55|366.75|369.69|366.89|369.69|366.89|369.55|366.75|0
1652848080000|2022-05-18 04:28:00|369.83|367.03|369.83|367.03|369.83|367.03|369.83|367.03|0
1652848100000|2022-05-18 04:28:20|369.97|367.17|370.11|367.31|370.11|367.31|369.97|367.17|0
1652848120000|2022-05-18 04:28:40|369.97|367.17|370.11|367.31|370.11|367.31|369.97|367.17|0
1652848130000|2022-05-18 04:28:50|370.18|367.38|370.18|367.38|370.18|367.38|370.18|367.38|0
1652848140000|2022-05-18 04:29:00|370.1|367.3|370.1|367.3|370.1|367.3|370.1|367.3|0
1652848160000|2022-05-18 04:29:20|370.24|367.44|370.24|367.44|370.24|367.44|370.24|367.44|0
1652848170000|2022-05-18 04:29:30|370.38|367.58|370.38|367.58|370.38|367.58|370.38|367.58|0
1652848180000|2022-05-18 04:29:40|370.52|367.72|370.52|367.72|370.52|367.72|370.52|367.72|0
1652848190000|2022-05-18 04:29:50|370.45|367.65|370.32|367.52|370.52|367.72|370.32|367.52|0
1652848200000|2022-05-18 04:30:00|370.24|367.44|370.45|367.65|370.52|367.72|370.24|367.44|0
1652848210000|2022-05-18 04:30:10|370.38|367.58|370.73|367.93|370.73|367.93|370.38|367.58|0
1652848220000|2022-05-18 04:30:20|370.8|368|370.8|368|370.8|368|370.73|367.93|0
1652848230000|2022-05-18 04:30:30|370.66|367.86|370.8|368|370.87|368.07|370.66|367.86|0
1652848240000|2022-05-18 04:30:40|370.87|368.07|370.8|368|370.87|368.07|370.8|368|0
1652848250000|2022-05-18 04:30:50|371.08|368.28|371.22|368.42|371.22|368.42|371.08|368.28|0
1652848260000|2022-05-18 04:31:00|371.36|368.56|371.22|368.42|371.36|368.56|371.22|368.42|0
1652848270000|2022-05-18 04:31:10|371.01|368.21|370.94|368.14|371.08|368.28|370.94|368.14|0
1652848280000|2022-05-18 04:31:20|371.22|368.42|371.08|368.28|371.22|368.42|371.08|368.28|0
1652848290000|2022-05-18 04:31:30|371.15|368.35|371.08|368.28|371.15|368.35|371.08|368.28|0
1652848310000|2022-05-18 04:31:50|370.94|368.14|370.87|368.07|370.94|368.14|370.87|368.07|0
1652848320000|2022-05-18 04:32:00|370.94|368.14|371.01|368.21|371.01|368.21|370.94|368.14|0
1652848330000|2022-05-18 04:32:10|371.08|368.28|370.94|368.14|371.08|368.28|370.94|368.14|0
1652848340000|2022-05-18 04:32:20|371.08|368.28|371.08|368.28|371.08|368.28|371.08|368.28|0
1652848350000|2022-05-18 04:32:30|371.22|368.42|371.35|368.55|371.35|368.55|371.22|368.42|0
1652848360000|2022-05-18 04:32:40|371.43|368.63|371.63|368.83|371.63|368.83|371.43|368.63|0
1652848370000|2022-05-18 04:32:50|371.57|368.77|371.49|368.69|371.57|368.77|371.49|368.69|0
1652848390000|2022-05-18 04:33:10|371.57|368.77|371.49|368.69|371.57|368.77|371.49|368.69|0
1652848410000|2022-05-18 04:33:30|371.35|368.55|371.35|368.55|371.35|368.55|371.35|368.55|0
1652848420000|2022-05-18 04:33:40|371.22|368.42|371.29|368.49|371.29|368.49|371.22|368.42|0
1652848430000|2022-05-18 04:33:50|371.22|368.42|371.35|368.55|371.35|368.55|371.22|368.42|0
1652848440000|2022-05-18 04:34:00|371.22|368.42|371.15|368.35|371.22|368.42|371.08|368.28|0
1652848450000|2022-05-18 04:34:10|371.08|368.28|371.08|368.28|371.08|368.28|371.08|368.28|0
1652848470000|2022-05-18 04:34:30|371.35|368.55|371.35|368.55|371.35|368.55|371.35|368.55|0
1652848480000|2022-05-18 04:34:40|371.29|368.49|371.35|368.55|371.35|368.55|371.29|368.49|0
1652848490000|2022-05-18 04:34:50|371.29|368.49|371.29|368.49|371.35|368.55|371.29|368.49|0
1652848500000|2022-05-18 04:35:00|371.21|368.41|371.21|368.41|371.21|368.41|371.21|368.41|0
1652848510000|2022-05-18 04:35:10|371.35|368.55|371.21|368.41|371.35|368.55|371.21|368.41|0
1652848530000|2022-05-18 04:35:30|371.08|368.28|370.94|368.14|371.08|368.28|370.94|368.14|0
1652848540000|2022-05-18 04:35:40|371.08|368.28|371.08|368.28|371.21|368.41|371.08|368.28|0
1652848550000|2022-05-18 04:35:50|371.21|368.41|371.35|368.55|371.35|368.55|371.21|368.41|0
1652848560000|2022-05-18 04:36:00|371.49|368.69|371.49|368.69|371.49|368.69|371.49|368.69|0
1652848570000|2022-05-18 04:36:10|371.43|368.63|371.35|368.55|371.43|368.63|371.35|368.55|0
1652848580000|2022-05-18 04:36:20|371.49|368.69|371.49|368.69|371.49|368.69|371.49|368.69|0
1652848590000|2022-05-18 04:36:30|371.35|368.55|371.63|368.83|371.63|368.83|371.35|368.55|0
1652848600000|2022-05-18 04:36:40|371.49|368.69|371.49|368.69|371.49|368.69|371.49|368.69|0
1652848610000|2022-05-18 04:36:50|371.21|368.41|371.21|368.41|371.21|368.41|371.21|368.41|0
1652848620000|2022-05-18 04:37:00|371.35|368.55|371.49|368.69|371.49|368.69|371.29|368.49|0
1652848650000|2022-05-18 04:37:30|371.63|368.83|371.63|368.83|371.63|368.83|371.63|368.83|0
1652848660000|2022-05-18 04:37:40|371.49|368.69|371.43|368.63|371.49|368.69|371.43|368.63|0
1652848670000|2022-05-18 04:37:50|371.35|368.55|371.63|368.83|371.63|368.83|371.35|368.55|0
1652848700000|2022-05-18 04:38:20|371.7|368.9|371.77|368.97|371.77|368.97|371.7|368.9|0
1652848710000|2022-05-18 04:38:30|371.84|369.04|371.63|368.83|371.84|369.04|371.63|368.83|0
1652848720000|2022-05-18 04:38:40|371.35|368.55|371.35|368.55|371.35|368.55|371.35|368.55|0
1652848730000|2022-05-18 04:38:50|371.21|368.41|371.21|368.41|371.21|368.41|371.21|368.41|0
1652848740000|2022-05-18 04:39:00|371.29|368.49|371.21|368.41|371.29|368.49|371.21|368.41|0
1652848750000|2022-05-18 04:39:10|371.35|368.55|371.49|368.69|371.56|368.76|371.35|368.55|0
1652848760000|2022-05-18 04:39:20|371.56|368.76|371.56|368.76|371.63|368.83|371.56|368.76|0
1652848770000|2022-05-18 04:39:30|371.49|368.69|371.49|368.69|371.56|368.76|371.49|368.69|0
1652848780000|2022-05-18 04:39:40|371.77|368.97|371.77|368.97|371.77|368.97|371.63|368.83|0
1652848790000|2022-05-18 04:39:50|371.91|369.11|371.91|369.11|371.91|369.11|371.91|369.11|0
1652848800000|2022-05-18 04:40:00|371.63|368.83|371.49|368.69|371.63|368.83|371.49|368.69|0
1652848810000|2022-05-18 04:40:10|371.35|368.55|371.42|368.62|371.49|368.69|371.35|368.55|0
1652848820000|2022-05-18 04:40:20|371.35|368.55|371.49|368.69|371.49|368.69|371.21|368.41|0
1652848840000|2022-05-18 04:40:40|371.63|368.83|371.63|368.83|371.63|368.83|371.63|368.83|0
1652848850000|2022-05-18 04:40:50|371.56|368.76|371.49|368.69|371.56|368.76|371.49|368.69|0
1652848860000|2022-05-18 04:41:00|371.35|368.55|371.49|368.69|371.49|368.69|371.21|368.41|0
1652848870000|2022-05-18 04:41:10|371.42|368.62|371.21|368.41|371.42|368.62|371.21|368.41|0
1652848880000|2022-05-18 04:41:20|371.49|368.69|371.49|368.69|371.49|368.69|371.49|368.69|0
1652848890000|2022-05-18 04:41:30|371.56|368.76|371.56|368.76|371.56|368.76|371.56|368.76|0
1652848900000|2022-05-18 04:41:40|371.49|368.69|371.63|368.83|371.63|368.83|371.49|368.69|0
1652848920000|2022-05-18 04:42:00|371.77|368.97|371.63|368.83|371.77|368.97|371.63|368.83|0
1652848930000|2022-05-18 04:42:10|371.49|368.69|371.63|368.83|371.63|368.83|371.49|368.69|0
1652848940000|2022-05-18 04:42:20|371.49|368.69|371.49|368.69|371.49|368.69|371.49|368.69|0
1652848950000|2022-05-18 04:42:30|371.63|368.83|371.63|368.83|371.63|368.83|371.63|368.83|0
1652848960000|2022-05-18 04:42:40|371.7|368.9|371.7|368.9|371.7|368.9|371.7|368.9|0
1652848970000|2022-05-18 04:42:50|371.63|368.83|371.63|368.83|371.63|368.83|371.63|368.83|0
1652848980000|2022-05-18 04:43:00|371.77|368.97|371.77|368.97|371.77|368.97|371.77|368.97|0
1652848990000|2022-05-18 04:43:10|371.7|368.9|371.63|368.83|371.7|368.9|371.63|368.83|0
1652849000000|2022-05-18 04:43:20|371.49|368.69|371.49|368.69|371.49|368.69|371.49|368.69|0
1652849010000|2022-05-18 04:43:30|371.35|368.55|371.35|368.55|371.35|368.55|371.35|368.55|0
1652849020000|2022-05-18 04:43:40|371.28|368.48|371.35|368.55|371.35|368.55|371.28|368.48|0
1652849030000|2022-05-18 04:43:50|371.49|368.69|371.35|368.55|371.49|368.69|371.35|368.55|0
1652849040000|2022-05-18 04:44:00|371.49|368.69|371.49|368.69|371.49|368.69|371.49|368.69|0
1652849070000|2022-05-18 04:44:30|371.63|368.83|371.63|368.83|371.77|368.97|371.63|368.83|0
1652849080000|2022-05-18 04:44:40|371.7|368.9|371.77|368.97|371.77|368.97|371.7|368.9|0
1652849090000|2022-05-18 04:44:50|371.63|368.83|371.63|368.83|371.77|368.97|371.63|368.83|0
1652849110000|2022-05-18 04:45:10|371.77|368.97|372.12|369.32|372.19|369.39|371.77|368.97|0
1652849120000|2022-05-18 04:45:20|372.19|369.39|372.05|369.25|372.19|369.39|372.05|369.25|0
1652849130000|2022-05-18 04:45:30|371.91|369.11|371.91|369.11|371.91|369.11|371.84|369.04|0
1652849140000|2022-05-18 04:45:40|371.98|369.18|372.05|369.25|372.05|369.25|371.98|369.18|0
1652849160000|2022-05-18 04:46:00|372.18|369.38|372.32|369.52|372.32|369.52|372.18|369.38|0
1652849170000|2022-05-18 04:46:10|372.46|369.66|372.18|369.38|372.46|369.66|372.18|369.38|0
1652849180000|2022-05-18 04:46:20|372.32|369.52|372.32|369.52|372.32|369.52|372.32|369.52|0
1652849190000|2022-05-18 04:46:30|372.46|369.66|372.4|369.6|372.46|369.66|372.32|369.52|0
1652849200000|2022-05-18 04:46:40|372.46|369.66|372.6|369.8|372.6|369.8|372.46|369.66|0
1652849210000|2022-05-18 04:46:50|372.74|369.94|372.74|369.94|372.74|369.94|372.74|369.94|0
1652849220000|2022-05-18 04:47:00|372.54|369.74|372.54|369.74|372.54|369.74|372.54|369.74|0
1652849230000|2022-05-18 04:47:10|372.46|369.66|372.32|369.52|372.46|369.66|372.32|369.52|0
1652849240000|2022-05-18 04:47:20|372.18|369.38|372.18|369.38|372.18|369.38|372.18|369.38|0
1652849250000|2022-05-18 04:47:30|372.32|369.52|372.32|369.52|372.32|369.52|372.32|369.52|0
1652849260000|2022-05-18 04:47:40|372.26|369.46|372.32|369.52|372.32|369.52|372.26|369.46|0
1652849280000|2022-05-18 04:48:00|372.46|369.66|372.6|369.8|372.6|369.8|372.46|369.66|0
1652849290000|2022-05-18 04:48:10|372.46|369.66|372.46|369.66|372.6|369.8|372.46|369.66|0
1652849300000|2022-05-18 04:48:20|372.54|369.74|372.54|369.74|372.6|369.8|372.54|369.74|0
1652849310000|2022-05-18 04:48:30|372.46|369.66|372.32|369.52|372.46|369.66|372.32|369.52|0
1652849320000|2022-05-18 04:48:40|372.18|369.38|372.18|369.38|372.18|369.38|372.18|369.38|0
1652849330000|2022-05-18 04:48:50|372.32|369.52|372.32|369.52|372.32|369.52|372.32|369.52|0
1652849340000|2022-05-18 04:49:00|372.26|369.46|372.32|369.52|372.32|369.52|372.26|369.46|0
1652849350000|2022-05-18 04:49:10|372.26|369.46|372.26|369.46|372.26|369.46|372.26|369.46|0
1652849360000|2022-05-18 04:49:20|372.32|369.52|372.32|369.52|372.32|369.52|372.32|369.52|0
1652849370000|2022-05-18 04:49:30|372.46|369.66|372.46|369.66|372.46|369.66|372.46|369.66|0
1652849420000|2022-05-18 04:50:20|372.53|369.73|372.6|369.8|372.6|369.8|372.53|369.73|0
1652849430000|2022-05-18 04:50:30|372.53|369.73|372.6|369.8|372.6|369.8|372.53|369.73|0
1652849460000|2022-05-18 04:51:00|372.46|369.66|372.32|369.52|372.46|369.66|372.32|369.52|0
1652849470000|2022-05-18 04:51:10|372.18|369.38|372.04|369.24|372.18|369.38|372.04|369.24|0
1652849480000|2022-05-18 04:51:20|371.9|369.1|371.9|369.1|371.9|369.1|371.76|368.96|0
1652849490000|2022-05-18 04:51:30|371.76|368.96|372.04|369.24|372.04|369.24|371.76|368.96|0
1652849500000|2022-05-18 04:51:40|372.12|369.32|372.12|369.32|372.12|369.32|372.12|369.32|0
1652849510000|2022-05-18 04:51:50|372.04|369.24|372.18|369.38|372.18|369.38|372.04|369.24|0
1652849530000|2022-05-18 04:52:10|372.25|369.45|372.18|369.38|372.25|369.45|372.18|369.38|0
1652849560000|2022-05-18 04:52:40|372.32|369.52|372.32|369.52|372.32|369.52|372.32|369.52|0
1652849580000|2022-05-18 04:53:00|372.25|369.45|372.18|369.38|372.25|369.45|372.18|369.38|0
1652849600000|2022-05-18 04:53:20|372.04|369.24|372.04|369.24|372.04|369.24|372.04|369.24|0
1652849610000|2022-05-18 04:53:30|371.9|369.1|371.9|369.1|371.9|369.1|371.9|369.1|0
1652849620000|2022-05-18 04:53:40|372.04|369.24|372.04|369.24|372.04|369.24|372.04|369.24|0
1652849640000|2022-05-18 04:54:00|371.98|369.18|371.98|369.18|371.98|369.18|371.98|369.18|0
1652849650000|2022-05-18 04:54:10|372.04|369.24|372.04|369.24|372.04|369.24|372.04|369.24|0
1652849670000|2022-05-18 04:54:30|371.97|369.17|371.9|369.1|372.04|369.24|371.9|369.1|0
1652849690000|2022-05-18 04:54:50|371.76|368.96|371.76|368.96|371.76|368.96|371.76|368.96|0
1652849700000|2022-05-18 04:55:00|371.9|369.1|371.9|369.1|371.9|369.1|371.9|369.1|0
1652849710000|2022-05-18 04:55:10|371.76|368.96|371.76|368.96|371.76|368.96|371.76|368.96|0
1652849720000|2022-05-18 04:55:20|371.62|368.82|371.7|368.9|371.7|368.9|371.62|368.82|0
1652849730000|2022-05-18 04:55:30|371.62|368.82|371.62|368.82|371.62|368.82|371.62|368.82|0
1652849770000|2022-05-18 04:56:10|371.48|368.68|371.48|368.68|371.48|368.68|371.48|368.68|0
1652849800000|2022-05-18 04:56:40|371.62|368.82|371.48|368.68|371.62|368.82|371.48|368.68|0
1652849850000|2022-05-18 04:57:30|371.62|368.82|371.56|368.76|371.62|368.82|371.56|368.76|0
1652849860000|2022-05-18 04:57:40|371.62|368.82|371.56|368.76|371.62|368.82|371.56|368.76|0
1652849870000|2022-05-18 04:57:50|371.48|368.68|371.48|368.68|371.48|368.68|371.48|368.68|0
1652849910000|2022-05-18 04:58:30|371.62|368.82|371.62|368.82|371.62|368.82|371.62|368.82|0
1652849920000|2022-05-18 04:58:40|371.48|368.68|371.48|368.68|371.48|368.68|371.48|368.68|0
1652849930000|2022-05-18 04:58:50|371.76|368.96|372.18|369.38|372.18|369.38|371.76|368.96|0
1652849940000|2022-05-18 04:59:00|372.04|369.24|372.04|369.24|372.04|369.24|372.04|369.24|0
1652849950000|2022-05-18 04:59:10|371.9|369.1|372.04|369.24|372.04|369.24|371.9|369.1|0
1652849970000|2022-05-18 04:59:30|372.18|369.38|372.04|369.24|372.18|369.38|372.04|369.24|0
1652849980000|2022-05-18 04:59:40|371.9|369.1|371.83|369.03|371.9|369.1|371.76|368.96|0
1652849990000|2022-05-18 04:59:50|371.9|369.1|371.9|369.1|372.04|369.24|371.9|369.1|0
1652850000000|2022-05-18 05:00:00|371.97|369.17|372.04|369.24|372.04|369.24|371.97|369.17|0
1652850010000|2022-05-18 05:00:10|371.9|369.1|371.76|368.96|372.04|369.24|371.76|368.96|0
1652850020000|2022-05-18 05:00:20|371.83|369.03|372.04|369.24|372.04|369.24|371.83|369.03|0
1652850040000|2022-05-18 05:00:40|371.97|369.17|372.04|369.24|372.04|369.24|371.9|369.1|0
1652850050000|2022-05-18 05:00:50|371.97|369.17|371.97|369.17|371.97|369.17|371.9|369.1|0
1652850060000|2022-05-18 05:01:00|371.9|369.1|371.76|368.96|372.04|369.24|371.76|368.96|0
1652850070000|2022-05-18 05:01:10|371.62|368.82|371.76|368.96|371.76|368.96|371.62|368.82|0
1652850080000|2022-05-18 05:01:20|371.62|368.82|371.62|368.82|371.62|368.82|371.62|368.82|0
1652850090000|2022-05-18 05:01:30|371.48|368.68|371.48|368.68|371.48|368.68|371.48|368.68|0
1652850100000|2022-05-18 05:01:40|371.62|368.82|371.76|368.96|371.76|368.96|371.62|368.82|0
1652850110000|2022-05-18 05:01:50|371.62|368.82|371.62|368.82|371.62|368.82|371.48|368.68|0
1652850120000|2022-05-18 05:02:00|371.48|368.68|371.62|368.82|371.62|368.82|371.48|368.68|0
1652850130000|2022-05-18 05:02:10|371.76|368.96|371.62|368.82|371.76|368.96|371.62|368.82|0
1652850140000|2022-05-18 05:02:20|371.76|368.96|371.76|368.96|371.76|368.96|371.76|368.96|0
1652850150000|2022-05-18 05:02:30|371.62|368.82|371.62|368.82|371.62|368.82|371.62|368.82|0
1652850170000|2022-05-18 05:02:50|371.48|368.68|371.06|368.26|371.48|368.68|371.06|368.26|0
1652850180000|2022-05-18 05:03:00|371.14|368.34|371.06|368.26|371.14|368.34|370.92|368.12|0
1652850190000|2022-05-18 05:03:10|371.2|368.4|371.2|368.4|371.2|368.4|371.06|368.26|0
1652850200000|2022-05-18 05:03:20|371.34|368.54|371.62|368.82|371.69|368.89|371.34|368.54|0
1652850220000|2022-05-18 05:03:40|371.48|368.68|370.65|367.85|371.48|368.68|370.65|367.85|0
1652850230000|2022-05-18 05:03:50|370.78|367.98|370.92|368.12|370.92|368.12|370.78|367.98|0
1652850240000|2022-05-18 05:04:00|370.78|367.98|370.65|367.85|370.78|367.98|370.65|367.85|0
1652850250000|2022-05-18 05:04:10|370.78|367.98|370.78|367.98|370.78|367.98|370.78|367.98|0
1652850260000|2022-05-18 05:04:20|370.65|367.85|370.64|367.84|370.65|367.85|370.64|367.84|0
1652850270000|2022-05-18 05:04:30|370.78|367.98|370.78|367.98|370.78|367.98|370.72|367.92|0
1652850280000|2022-05-18 05:04:40|370.92|368.12|370.92|368.12|371.06|368.26|370.92|368.12|0
1652850290000|2022-05-18 05:04:50|370.78|367.98|370.92|368.12|370.92|368.12|370.78|367.98|0
1652850300000|2022-05-18 05:05:00|370.78|367.98|370.78|367.98|370.78|367.98|370.64|367.84|0
1652850310000|2022-05-18 05:05:10|370.64|367.84|370.51|367.71|370.64|367.84|370.51|367.71|0
1652850330000|2022-05-18 05:05:30|370.37|367.57|370.37|367.57|370.37|367.57|370.16|367.36|0
1652850340000|2022-05-18 05:05:40|370.51|367.71|370.51|367.71|370.51|367.71|370.51|367.71|0
1652850350000|2022-05-18 05:05:50|370.37|367.57|370.37|367.57|370.37|367.57|370.37|367.57|0
1652850360000|2022-05-18 05:06:00|370.44|367.64|370.23|367.43|370.44|367.64|370.23|367.43|0
1652850370000|2022-05-18 05:06:10|370.09|367.29|370.23|367.43|370.3|367.5|370.09|367.29|0
1652850380000|2022-05-18 05:06:20|370.16|367.36|370.16|367.36|370.16|367.36|370.09|367.29|0
1652850390000|2022-05-18 05:06:30|370.23|367.43|370.3|367.5|370.3|367.5|370.23|367.43|0
1652850400000|2022-05-18 05:06:40|370.37|367.57|370.23|367.43|370.37|367.57|370.23|367.43|0
1652850410000|2022-05-18 05:06:50|370.3|367.5|370.23|367.43|370.3|367.5|370.23|367.43|0
1652850420000|2022-05-18 05:07:00|370.16|367.36|369.39|366.59|370.16|367.36|369.39|366.59|0
1652850430000|2022-05-18 05:07:10|369.26|366.46|369.53|366.73|369.53|366.73|369.26|366.46|0
1652850440000|2022-05-18 05:07:20|369.67|366.87|369.53|366.73|369.67|366.87|369.39|366.59|0
1652850450000|2022-05-18 05:07:30|369.67|366.87|369.25|366.45|369.67|366.87|369.25|366.45|0
1652850460000|2022-05-18 05:07:40|369.19|366.39|369.39|366.59|369.53|366.73|369.19|366.39|0
1652850470000|2022-05-18 05:07:50|369.53|366.73|369.74|366.94|369.81|367.01|369.53|366.73|0
1652850480000|2022-05-18 05:08:00|369.47|366.67|369.67|366.87|369.67|366.87|369.39|366.59|0
1652850490000|2022-05-18 05:08:10|369.88|367.08|369.95|367.15|370.02|367.22|369.88|367.08|0
1652850500000|2022-05-18 05:08:20|370.02|367.22|370.09|367.29|370.09|367.29|369.95|367.15|0
1652850510000|2022-05-18 05:08:30|370.37|367.57|370.37|367.57|370.5|367.7|370.37|367.57|0
1652850520000|2022-05-18 05:08:40|370.23|367.43|370.23|367.43|370.3|367.5|370.23|367.43|0
1652850530000|2022-05-18 05:08:50|370.16|367.36|370.09|367.29|370.16|367.36|370.02|367.22|0
1652850540000|2022-05-18 05:09:00|370.23|367.43|370.36|367.56|370.36|367.56|370.09|367.29|0
1652850550000|2022-05-18 05:09:10|370.23|367.43|370.36|367.56|370.36|367.56|370.23|367.43|0
1652850560000|2022-05-18 05:09:20|370.23|367.43|370.23|367.43|370.23|367.43|370.09|367.29|0
1652850570000|2022-05-18 05:09:30|370.16|367.36|370.16|367.36|370.16|367.36|370.16|367.36|0
1652850580000|2022-05-18 05:09:40|370.09|367.29|369.95|367.15|370.09|367.29|369.95|367.15|0
1652850590000|2022-05-18 05:09:50|370.09|367.29|370.23|367.43|370.23|367.43|370.09|367.29|0
1652850600000|2022-05-18 05:10:00|370.3|367.5|370.09|367.29|370.3|367.5|369.95|367.15|0
1652850610000|2022-05-18 05:10:10|369.88|367.08|369.95|367.15|369.95|367.15|369.88|367.08|0
1652850620000|2022-05-18 05:10:20|369.81|367.01|369.67|366.87|369.81|367.01|369.67|366.87|0
1652850630000|2022-05-18 05:10:30|369.81|367.01|369.95|367.15|369.95|367.15|369.81|367.01|0
1652850640000|2022-05-18 05:10:40|370.02|367.22|370.09|367.29|370.09|367.29|369.95|367.15|0
1652850650000|2022-05-18 05:10:50|369.95|367.15|369.81|367.01|369.95|367.15|369.81|367.01|0
1652850660000|2022-05-18 05:11:00|369.95|367.15|370.09|367.29|370.09|367.29|369.95|367.15|0
1652850670000|2022-05-18 05:11:10|370.36|367.56|370.36|367.56|370.36|367.56|370.36|367.56|0
1652850680000|2022-05-18 05:11:20|370.44|367.64|370.44|367.64|370.5|367.7|370.44|367.64|0
1652850690000|2022-05-18 05:11:30|370.36|367.56|370.5|367.7|370.5|367.7|370.36|367.56|0
1652850700000|2022-05-18 05:11:40|370.44|367.64|370.36|367.56|370.44|367.64|370.36|367.56|0
1652850710000|2022-05-18 05:11:50|370.44|367.64|370.5|367.7|370.5|367.7|370.36|367.56|0
1652850720000|2022-05-18 05:12:00|370.36|367.56|370.22|367.42|370.36|367.56|370.22|367.42|0
1652850730000|2022-05-18 05:12:10|370.3|367.5|370.3|367.5|370.3|367.5|370.3|367.5|0
1652850740000|2022-05-18 05:12:20|370.22|367.42|370.22|367.42|370.22|367.42|370.09|367.29|0
1652850750000|2022-05-18 05:12:30|370.3|367.5|370.22|367.42|370.36|367.56|370.22|367.42|0
1652850760000|2022-05-18 05:12:40|370.09|367.29|370.09|367.29|370.09|367.29|370.09|367.29|0
1652850770000|2022-05-18 05:12:50|370.16|367.36|370.16|367.36|370.16|367.36|370.16|367.36|0
1652850780000|2022-05-18 05:13:00|370.09|367.29|370.09|367.29|370.09|367.29|369.88|367.08|0
1652850790000|2022-05-18 05:13:10|370.22|367.42|370.3|367.5|370.3|367.5|370.22|367.42|0
1652850800000|2022-05-18 05:13:20|370.22|367.42|370.22|367.42|370.22|367.42|370.22|367.42|0
1652850810000|2022-05-18 05:13:30|370.08|367.28|370.08|367.28|370.08|367.28|370.08|367.28|0
1652850820000|2022-05-18 05:13:40|370.02|367.22|370.02|367.22|370.08|367.28|369.95|367.15|0
1652850830000|2022-05-18 05:13:50|370.08|367.28|369.81|367.01|370.08|367.28|369.81|367.01|0
1652850840000|2022-05-18 05:14:00|369.95|367.15|369.53|366.73|369.95|367.15|369.53|366.73|0
1652850850000|2022-05-18 05:14:10|369.67|366.87|369.95|367.15|369.95|367.15|369.67|366.87|0
1652850860000|2022-05-18 05:14:20|370.08|367.28|370.02|367.22|370.08|367.28|369.95|367.15|0
1652850870000|2022-05-18 05:14:30|370.08|367.28|369.95|367.15|370.08|367.28|369.95|367.15|0
1652850890000|2022-05-18 05:14:50|370.08|367.28|370.22|367.42|370.22|367.42|370.08|367.28|0
1652850900000|2022-05-18 05:15:00|370.16|367.36|370.22|367.42|370.22|367.42|370.16|367.36|0
1652850910000|2022-05-18 05:15:10|370.36|367.56|370.22|367.42|370.36|367.56|370.22|367.42|0
1652850920000|2022-05-18 05:15:20|370.16|367.36|370.16|367.36|370.16|367.36|370.16|367.36|0
1652850930000|2022-05-18 05:15:30|370.08|367.28|370.22|367.42|370.22|367.42|370.08|367.28|0
1652850940000|2022-05-18 05:15:40|370.36|367.56|370.22|367.42|370.36|367.56|370.22|367.42|0
1652850950000|2022-05-18 05:15:50|370.16|367.36|370.22|367.42|370.22|367.42|370.16|367.36|0
1652850970000|2022-05-18 05:16:10|370.36|367.56|370.36|367.56|370.36|367.56|370.29|367.49|0
1652850980000|2022-05-18 05:16:20|370.22|367.42|370.08|367.28|370.22|367.42|370.08|367.28|0
1652850990000|2022-05-18 05:16:30|370.02|367.22|370.08|367.28|370.16|367.36|370.02|367.22|0
1652851000000|2022-05-18 05:16:40|370.02|367.22|369.94|367.14|370.02|367.22|369.94|367.14|0
1652851020000|2022-05-18 05:17:00|369.81|367.01|369.94|367.14|369.94|367.14|369.81|367.01|0
1652851030000|2022-05-18 05:17:10|369.88|367.08|369.88|367.08|369.88|367.08|369.88|367.08|0
1652851040000|2022-05-18 05:17:20|369.94|367.14|369.81|367.01|369.94|367.14|369.81|367.01|0
1652851050000|2022-05-18 05:17:30|369.67|366.87|369.81|367.01|369.81|367.01|369.67|366.87|0
1652851060000|2022-05-18 05:17:40|369.94|367.14|370.22|367.42|370.22|367.42|369.94|367.14|0
1652851070000|2022-05-18 05:17:50|370.08|367.28|369.94|367.14|370.08|367.28|369.94|367.14|0
1652851080000|2022-05-18 05:18:00|369.81|367.01|369.88|367.08|369.88|367.08|369.81|367.01|0
1652851090000|2022-05-18 05:18:10|369.94|367.14|369.94|367.14|370.02|367.22|369.94|367.14|0
1652851100000|2022-05-18 05:18:20|369.81|367.01|369.81|367.01|369.81|367.01|369.67|366.87|0
1652851110000|2022-05-18 05:18:30|369.8|367|369.8|367|369.8|367|369.8|367|0
1652851120000|2022-05-18 05:18:40|369.94|367.14|369.8|367|369.94|367.14|369.8|367|0
1652851130000|2022-05-18 05:18:50|369.88|367.08|369.88|367.08|369.94|367.14|369.8|367|0
1652851140000|2022-05-18 05:19:00|369.94|367.14|369.94|367.14|369.94|367.14|369.94|367.14|0
1652851150000|2022-05-18 05:19:10|369.8|367|369.8|367|369.8|367|369.8|367|0
1652851160000|2022-05-18 05:19:20|369.67|366.87|369.67|366.87|369.67|366.87|369.67|366.87|0
1652851170000|2022-05-18 05:19:30|369.8|367|369.67|366.87|369.8|367|369.67|366.87|0
1652851180000|2022-05-18 05:19:40|369.94|367.14|369.8|367|369.94|367.14|369.8|367|0
1652851190000|2022-05-18 05:19:50|369.94|367.14|369.94|367.14|369.94|367.14|369.94|367.14|0
1652851200000|2022-05-18 05:20:00|370.08|367.28|370.08|367.28|370.22|367.42|370.08|367.28|0
1652851210000|2022-05-18 05:20:10|370.15|367.35|369.94|367.14|370.15|367.35|369.94|367.14|0
1652851220000|2022-05-18 05:20:20|369.8|367|369.8|367|369.8|367|369.8|367|0
1652851230000|2022-05-18 05:20:30|369.88|367.08|369.8|367|369.88|367.08|369.8|367|0
1652851240000|2022-05-18 05:20:40|369.88|367.08|369.88|367.08|369.88|367.08|369.88|367.08|0
1652851250000|2022-05-18 05:20:50|369.8|367|369.94|367.14|369.94|367.14|369.8|367|0
1652851260000|2022-05-18 05:21:00|370.08|367.28|370.36|367.56|370.5|367.7|370.08|367.28|0
1652851270000|2022-05-18 05:21:10|370.5|367.7|370.5|367.7|370.5|367.7|370.5|367.7|0
1652851280000|2022-05-18 05:21:20|370.43|367.63|370.22|367.42|370.43|367.63|370.22|367.42|0
1652851290000|2022-05-18 05:21:30|370.36|367.56|370.36|367.56|370.36|367.56|370.15|367.35|0
1652851300000|2022-05-18 05:21:40|370.5|367.7|370.36|367.56|370.5|367.7|370.36|367.56|0
1652851320000|2022-05-18 05:22:00|370.5|367.7|370.36|367.56|370.5|367.7|370.36|367.56|0
1652851330000|2022-05-18 05:22:10|370.22|367.42|370.36|367.56|370.36|367.56|370.22|367.42|0
1652851340000|2022-05-18 05:22:20|370.43|367.63|370.5|367.7|370.5|367.7|370.43|367.63|0
1652851350000|2022-05-18 05:22:30|370.64|367.84|371.19|368.39|371.19|368.39|370.64|367.84|0
1652851360000|2022-05-18 05:22:40|371.13|368.33|371.19|368.39|371.19|368.39|371.05|368.25|0
1652851370000|2022-05-18 05:22:50|371.33|368.53|371.61|368.81|371.61|368.81|371.33|368.53|0
1652851380000|2022-05-18 05:23:00|371.75|368.95|371.27|368.47|371.75|368.95|371.27|368.47|0
1652851390000|2022-05-18 05:23:10|371.19|368.39|371.4|368.6|371.4|368.6|371.19|368.39|0
1652851400000|2022-05-18 05:23:20|371.47|368.67|371.05|368.25|371.47|368.67|371.05|368.25|0
1652851410000|2022-05-18 05:23:30|370.91|368.11|370.91|368.11|370.91|368.11|370.78|367.98|0
1652851420000|2022-05-18 05:23:40|370.78|367.98|370.78|367.98|370.78|367.98|370.78|367.98|0
1652851430000|2022-05-18 05:23:50|370.64|367.84|370.64|367.84|370.64|367.84|370.64|367.84|0
1652851440000|2022-05-18 05:24:00|370.78|367.98|370.78|367.98|370.78|367.98|370.64|367.84|0
1652851450000|2022-05-18 05:24:10|370.64|367.84|370.85|368.05|370.91|368.11|370.64|367.84|0
1652851460000|2022-05-18 05:24:20|370.91|368.11|370.91|368.11|371.05|368.25|370.91|368.11|0
1652851470000|2022-05-18 05:24:30|370.99|368.19|371.05|368.25|371.05|368.25|370.99|368.19|0
1652851480000|2022-05-18 05:24:40|371.13|368.33|370.91|368.11|371.13|368.33|370.91|368.11|0
1652851490000|2022-05-18 05:24:50|371.13|368.33|371.05|368.25|371.13|368.33|371.05|368.25|0
1652851500000|2022-05-18 05:25:00|371.19|368.39|371.19|368.39|371.19|368.39|371.19|368.39|0
1652851510000|2022-05-18 05:25:10|371.05|368.25|371.05|368.25|371.05|368.25|371.05|368.25|0
1652851520000|2022-05-18 05:25:20|371.13|368.33|371.19|368.39|371.19|368.39|371.13|368.33|0
1652851530000|2022-05-18 05:25:30|371.26|368.46|371.19|368.39|371.26|368.46|371.19|368.39|0
1652851550000|2022-05-18 05:25:50|371.47|368.67|371.61|368.81|371.61|368.81|371.47|368.67|0
1652851560000|2022-05-18 05:26:00|371.68|368.88|371.75|368.95|371.75|368.95|371.61|368.81|0
1652851570000|2022-05-18 05:26:10|371.89|369.09|371.75|368.95|371.89|369.09|371.75|368.95|0
1652851580000|2022-05-18 05:26:20|371.89|369.09|371.75|368.95|371.89|369.09|371.75|368.95|0
1652851590000|2022-05-18 05:26:30|371.89|369.09|371.89|369.09|371.89|369.09|371.75|368.95|0
1652851600000|2022-05-18 05:26:40|371.75|368.95|371.82|369.02|371.82|369.02|371.75|368.95|0
1652851610000|2022-05-18 05:26:50|371.89|369.09|371.89|369.09|371.89|369.09|371.82|369.02|0
1652851620000|2022-05-18 05:27:00|371.75|368.95|371.61|368.81|371.75|368.95|371.61|368.81|0
1652851640000|2022-05-18 05:27:20|371.47|368.67|371.33|368.53|371.47|368.67|371.33|368.53|0
1652851660000|2022-05-18 05:27:40|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1652851690000|2022-05-18 05:28:10|371.33|368.53|371.33|368.53|371.33|368.53|371.33|368.53|0
1652851710000|2022-05-18 05:28:30|371.47|368.67|371.19|368.39|371.47|368.67|371.19|368.39|0
1652851720000|2022-05-18 05:28:40|371.26|368.46|371.19|368.39|371.26|368.46|371.19|368.39|0
1652851730000|2022-05-18 05:28:50|370.91|368.11|370.63|367.83|370.91|368.11|370.63|367.83|0
1652851740000|2022-05-18 05:29:00|370.77|367.97|370.91|368.11|370.91|368.11|370.77|367.97|0
1652851750000|2022-05-18 05:29:10|370.77|367.97|370.77|367.97|370.77|367.97|370.77|367.97|0
1652851760000|2022-05-18 05:29:20|370.91|368.11|371.19|368.39|371.19|368.39|370.91|368.11|0
1652851770000|2022-05-18 05:29:30|371.05|368.25|371.19|368.39|371.19|368.39|371.05|368.25|0
1652851780000|2022-05-18 05:29:40|371.33|368.53|371.26|368.46|371.33|368.53|371.26|368.46|0
1652851790000|2022-05-18 05:29:50|371.19|368.39|371.05|368.25|371.19|368.39|371.05|368.25|0
1652851800000|2022-05-18 05:30:00|371.19|368.39|371.33|368.53|371.33|368.53|371.19|368.39|0
1652851810000|2022-05-18 05:30:10|371.47|368.67|371.19|368.39|371.47|368.67|371.19|368.39|0
1652851820000|2022-05-18 05:30:20|370.91|368.11|371.05|368.25|371.05|368.25|370.91|368.11|0
1652851830000|2022-05-18 05:30:30|371.19|368.39|371.19|368.39|371.19|368.39|371.19|368.39|0
1652851840000|2022-05-18 05:30:40|371.05|368.25|370.63|367.83|371.05|368.25|370.63|367.83|0
1652851850000|2022-05-18 05:30:50|370.36|367.56|370.36|367.56|370.36|367.56|370.36|367.56|0
1652851860000|2022-05-18 05:31:00|370.49|367.69|370.63|367.83|370.63|367.83|370.49|367.69|0
1652851870000|2022-05-18 05:31:10|370.49|367.69|370.49|367.69|370.63|367.83|370.49|367.69|0
1652851880000|2022-05-18 05:31:20|370.57|367.77|370.63|367.83|370.63|367.83|370.57|367.77|0
1652851890000|2022-05-18 05:31:30|370.49|367.69|370.22|367.42|370.49|367.69|370.22|367.42|0
1652851910000|2022-05-18 05:31:50|370.15|367.35|369.8|367|370.15|367.35|369.8|367|0
1652851920000|2022-05-18 05:32:00|369.87|367.07|369.94|367.14|369.94|367.14|369.87|367.07|0
1652851940000|2022-05-18 05:32:20|370.01|367.21|370.35|367.55|370.35|367.55|370.01|367.21|0
1652851960000|2022-05-18 05:32:40|370.49|367.69|370.49|367.69|370.49|367.69|370.49|367.69|0
1652851970000|2022-05-18 05:32:50|370.63|367.83|370.63|367.83|370.63|367.83|370.63|367.83|0
1652851980000|2022-05-18 05:33:00|370.77|367.97|370.77|367.97|370.77|367.97|370.77|367.97|0
1652851990000|2022-05-18 05:33:10|370.63|367.83|370.63|367.83|370.63|367.83|370.63|367.83|0
1652852000000|2022-05-18 05:33:20|370.57|367.77|370.35|367.55|370.57|367.77|370.35|367.55|0
1652852010000|2022-05-18 05:33:30|370.29|367.49|370.63|367.83|370.63|367.83|370.29|367.49|0
1652852020000|2022-05-18 05:33:40|370.7|367.9|370.7|367.9|370.7|367.9|370.7|367.9|0
1652852030000|2022-05-18 05:33:50|370.77|367.97|370.77|367.97|370.77|367.97|370.77|367.97|0
1652852040000|2022-05-18 05:34:00|370.63|367.83|370.63|367.83|370.63|367.83|370.63|367.83|0
1652852050000|2022-05-18 05:34:10|370.49|367.69|370.49|367.69|370.49|367.69|370.49|367.69|0
1652852060000|2022-05-18 05:34:20|370.35|367.55|370.21|367.41|370.35|367.55|370.21|367.41|0
1652852090000|2022-05-18 05:34:50|370.35|367.55|370.35|367.55|370.35|367.55|370.35|367.55|0
1652852100000|2022-05-18 05:35:00|370.43|367.63|370.35|367.55|370.43|367.63|370.35|367.55|0
1652852110000|2022-05-18 05:35:10|370.21|367.41|370.21|367.41|370.29|367.49|370.21|367.41|0
1652852120000|2022-05-18 05:35:20|370.35|367.55|370.35|367.55|370.35|367.55|370.21|367.41|0
1652852140000|2022-05-18 05:35:40|370.21|367.41|370.35|367.55|370.35|367.55|370.21|367.41|0
1652852150000|2022-05-18 05:35:50|370.49|367.69|370.49|367.69|370.49|367.69|370.49|367.69|0
1652852160000|2022-05-18 05:36:00|370.21|367.41|370.21|367.41|370.21|367.41|370.21|367.41|0
1652852170000|2022-05-18 05:36:10|370.35|367.55|370.35|367.55|370.35|367.55|370.35|367.55|0
1652852180000|2022-05-18 05:36:20|370.29|367.49|370.21|367.41|370.29|367.49|370.21|367.41|0
1652852210000|2022-05-18 05:36:50|370.35|367.55|370.35|367.55|370.35|367.55|370.35|367.55|0
1652852220000|2022-05-18 05:37:00|370.29|367.49|370.29|367.49|370.29|367.49|370.21|367.41|0
1652852230000|2022-05-18 05:37:10|370.21|367.41|370.21|367.41|370.35|367.55|370.21|367.41|0
1652852240000|2022-05-18 05:37:20|370.35|367.55|370.42|367.62|370.42|367.62|370.35|367.55|0
1652852250000|2022-05-18 05:37:30|370.49|367.69|370.49|367.69|370.56|367.76|370.49|367.69|0
1652852260000|2022-05-18 05:37:40|370.35|367.55|370.35|367.55|370.35|367.55|370.35|367.55|0
1652852270000|2022-05-18 05:37:50|370.21|367.41|370.21|367.41|370.21|367.41|370.21|367.41|0
1652852290000|2022-05-18 05:38:10|370.07|367.27|370.15|367.35|370.15|367.35|370.07|367.27|0
1652852310000|2022-05-18 05:38:30|370.07|367.27|370.35|367.55|370.35|367.55|370.07|367.27|0
1652852320000|2022-05-18 05:38:40|370.28|367.48|370.28|367.48|370.35|367.55|370.28|367.48|0
1652852330000|2022-05-18 05:38:50|370.35|367.55|370.35|367.55|370.35|367.55|370.35|367.55|0
1652852340000|2022-05-18 05:39:00|370.21|367.41|370.42|367.62|370.42|367.62|370.21|367.41|0
1652852350000|2022-05-18 05:39:10|370.49|367.69|370.35|367.55|370.56|367.76|370.35|367.55|0
1652852360000|2022-05-18 05:39:20|370.21|367.41|370.28|367.48|370.35|367.55|370.21|367.41|0
1652852370000|2022-05-18 05:39:30|370.35|367.55|370.35|367.55|370.35|367.55|370.35|367.55|0
1652852380000|2022-05-18 05:39:40|370.21|367.41|370.21|367.41|370.21|367.41|370.21|367.41|0
1652852390000|2022-05-18 05:39:50|370.28|367.48|370.49|367.69|370.49|367.69|370.28|367.48|0
1652852400000|2022-05-18 05:40:00|370.56|367.76|370.56|367.76|370.56|367.76|370.56|367.76|0
1652852410000|2022-05-18 05:40:10|370.77|367.97|370.63|367.83|370.77|367.97|370.63|367.83|0
1652852420000|2022-05-18 05:40:20|370.7|367.9|370.63|367.83|370.7|367.9|370.63|367.83|0
1652852430000|2022-05-18 05:40:30|370.49|367.69|370.35|367.55|370.49|367.69|370.35|367.55|0
1652852440000|2022-05-18 05:40:40|370.56|367.76|370.56|367.76|370.56|367.76|370.49|367.69|0
1652852450000|2022-05-18 05:40:50|370.49|367.69|370.63|367.83|370.63|367.83|370.49|367.69|0
1652852470000|2022-05-18 05:41:10|370.77|367.97|370.77|367.97|370.77|367.97|370.77|367.97|0
1652852480000|2022-05-18 05:41:20|370.91|368.11|370.84|368.04|370.91|368.11|370.77|367.97|0
1652852490000|2022-05-18 05:41:30|370.77|367.97|370.91|368.11|370.91|368.11|370.77|367.97|0
1652852500000|2022-05-18 05:41:40|370.77|367.97|370.49|367.69|370.77|367.97|370.49|367.69|0
1652852520000|2022-05-18 05:42:00|370.63|367.83|370.49|367.69|370.63|367.83|370.49|367.69|0
1652852530000|2022-05-18 05:42:10|370.77|367.97|370.56|367.76|370.77|367.97|370.56|367.76|0
1652852540000|2022-05-18 05:42:20|370.63|367.83|370.63|367.83|370.63|367.83|370.56|367.76|0
1652852550000|2022-05-18 05:42:30|370.35|367.55|370.35|367.55|370.35|367.55|370.35|367.55|0
1652852570000|2022-05-18 05:42:50|370.21|367.41|370.21|367.41|370.21|367.41|370.21|367.41|0
1652852580000|2022-05-18 05:43:00|370.49|367.69|370.49|367.69|370.49|367.69|370.49|367.69|0
1652852590000|2022-05-18 05:43:10|370.42|367.62|370.35|367.55|370.42|367.62|370.35|367.55|0
1652852600000|2022-05-18 05:43:20|370.21|367.41|370.21|367.41|370.21|367.41|370.21|367.41|0
1652852610000|2022-05-18 05:43:30|370.35|367.55|370.14|367.34|370.35|367.55|370.14|367.34|0
1652852620000|2022-05-18 05:43:40|370.21|367.41|369.93|367.13|370.21|367.41|369.93|367.13|0
1652852640000|2022-05-18 05:44:00|369.79|366.99|369.79|366.99|369.79|366.99|369.79|366.99|0
1652852650000|2022-05-18 05:44:10|369.73|366.93|369.73|366.93|369.73|366.93|369.73|366.93|0
1652852660000|2022-05-18 05:44:20|369.79|366.99|369.79|366.99|369.79|366.99|369.65|366.85|0
1652852670000|2022-05-18 05:44:30|369.65|366.85|369.65|366.85|369.65|366.85|369.65|366.85|0
1652852680000|2022-05-18 05:44:40|369.52|366.72|369.52|366.72|369.52|366.72|369.52|366.72|0
1652852690000|2022-05-18 05:44:50|369.38|366.58|369.38|366.58|369.52|366.72|369.38|366.58|0
1652852700000|2022-05-18 05:45:00|369.24|366.44|369.24|366.44|369.24|366.44|369.24|366.44|0
1652852710000|2022-05-18 05:45:10|369.38|366.58|369.52|366.72|369.52|366.72|369.38|366.58|0
1652852720000|2022-05-18 05:45:20|369.38|366.58|369.38|366.58|369.38|366.58|369.38|366.58|0
1652852730000|2022-05-18 05:45:30|369.1|366.3|369.24|366.44|369.24|366.44|369.1|366.3|0
1652852740000|2022-05-18 05:45:40|369.38|366.58|369.38|366.58|369.38|366.58|369.38|366.58|0
1652852750000|2022-05-18 05:45:50|369.31|366.51|369.31|366.51|369.31|366.51|369.31|366.51|0
1652852760000|2022-05-18 05:46:00|369.24|366.44|369.31|366.51|369.31|366.51|369.24|366.44|0
1652852770000|2022-05-18 05:46:10|369.38|366.58|369.24|366.44|369.38|366.58|369.24|366.44|0
1652852790000|2022-05-18 05:46:30|369.38|366.58|369.31|366.51|369.38|366.58|369.31|366.51|0
1652852800000|2022-05-18 05:46:40|369.24|366.44|369.24|366.44|369.38|366.58|369.24|366.44|0
1652852810000|2022-05-18 05:46:50|369.31|366.51|369.03|366.23|369.31|366.51|368.96|366.16|0
1652852820000|2022-05-18 05:47:00|369.1|366.3|369.03|366.23|369.1|366.3|369.03|366.23|0
1652852830000|2022-05-18 05:47:10|368.96|366.16|368.82|366.02|368.96|366.16|368.68|365.88|0
1652852840000|2022-05-18 05:47:20|368.96|366.16|368.96|366.16|369.1|366.3|368.96|366.16|0
1652852850000|2022-05-18 05:47:30|369.1|366.3|368.96|366.16|369.1|366.3|368.96|366.16|0
1652852870000|2022-05-18 05:47:50|369.03|366.23|369.24|366.44|369.24|366.44|369.03|366.23|0
1652852880000|2022-05-18 05:48:00|369.03|366.23|368.96|366.16|369.1|366.3|368.96|366.16|0
1652852890000|2022-05-18 05:48:10|369.03|366.23|369.24|366.44|369.24|366.44|369.03|366.23|0
1652852900000|2022-05-18 05:48:20|369.17|366.37|369.24|366.44|369.24|366.44|369.1|366.3|0
1652852910000|2022-05-18 05:48:30|369.31|366.51|369.38|366.58|369.45|366.65|369.31|366.51|0
1652852920000|2022-05-18 05:48:40|369.51|366.71|369.38|366.58|369.51|366.71|369.38|366.58|0
1652852930000|2022-05-18 05:48:50|369.37|366.57|369.45|366.65|369.51|366.71|369.37|366.57|0
1652852940000|2022-05-18 05:49:00|369.31|366.51|369.1|366.3|369.31|366.51|369.1|366.3|0
1652852950000|2022-05-18 05:49:10|369.24|366.44|369.1|366.3|369.24|366.44|369.1|366.3|0
1652852960000|2022-05-18 05:49:20|368.96|366.16|368.96|366.16|368.96|366.16|368.96|366.16|0
1652852970000|2022-05-18 05:49:30|369.37|366.57|369.37|366.57|369.37|366.57|369.37|366.57|0
1652852980000|2022-05-18 05:49:40|369.51|366.71|369.24|366.44|369.51|366.71|369.24|366.44|0
1652852990000|2022-05-18 05:49:50|369.1|366.3|369.1|366.3|369.1|366.3|369.1|366.3|0
1652853020000|2022-05-18 05:50:20|368.89|366.09|368.82|366.02|368.89|366.09|368.82|366.02|0
1652853030000|2022-05-18 05:50:30|368.96|366.16|368.96|366.16|368.96|366.16|368.96|366.16|0
1652853040000|2022-05-18 05:50:40|369.1|366.3|369.37|366.57|369.45|366.65|369.1|366.3|0
1652853050000|2022-05-18 05:50:50|369.51|366.71|369.51|366.71|369.51|366.71|369.51|366.71|0
1652853060000|2022-05-18 05:51:00|369.24|366.44|369.24|366.44|369.24|366.44|369.1|366.3|0
1652853070000|2022-05-18 05:51:10|369.37|366.57|369.37|366.57|369.37|366.57|369.37|366.57|0
1652853080000|2022-05-18 05:51:20|369.24|366.44|368.82|366.02|369.31|366.51|368.82|366.02|0
1652853100000|2022-05-18 05:51:40|368.89|366.09|368.96|366.16|368.96|366.16|368.89|366.09|0
1652853110000|2022-05-18 05:51:50|369.03|366.23|369.03|366.23|369.03|366.23|369.03|366.23|0
1652853120000|2022-05-18 05:52:00|368.96|366.16|369.03|366.23|369.1|366.3|368.96|366.16|0
1652853130000|2022-05-18 05:52:10|368.96|366.16|368.96|366.16|369.17|366.37|368.96|366.16|0
1652853150000|2022-05-18 05:52:30|368.68|365.88|368.68|365.88|368.68|365.88|368.68|365.88|0
1652853160000|2022-05-18 05:52:40|368.54|365.74|368.26|365.46|368.54|365.74|368.26|365.46|0
1652853170000|2022-05-18 05:52:50|368.4|365.6|368.26|365.46|368.4|365.6|368.26|365.46|0
1652853180000|2022-05-18 05:53:00|368.34|365.54|368.4|365.6|368.4|365.6|368.34|365.54|0
1652853190000|2022-05-18 05:53:10|368.34|365.54|368.26|365.46|368.4|365.6|368.26|365.46|0
1652853200000|2022-05-18 05:53:20|368.34|365.54|367.92|365.12|368.34|365.54|367.85|365.05|0
1652853210000|2022-05-18 05:53:30|367.99|365.19|367.99|365.19|367.99|365.19|367.99|365.19|0
1652853220000|2022-05-18 05:53:40|368.13|365.33|368.06|365.26|368.13|365.33|368.06|365.26|0
1652853230000|2022-05-18 05:53:50|368.4|365.6|368.2|365.4|368.4|365.6|368.2|365.4|0
1652853240000|2022-05-18 05:54:00|368.26|365.46|367.99|365.19|368.26|365.46|367.99|365.19|0
1652853250000|2022-05-18 05:54:10|367.85|365.05|367.3|364.5|367.85|365.05|367.3|364.5|0
1652853260000|2022-05-18 05:54:20|367.57|364.77|367.57|364.77|367.57|364.77|367.57|364.77|0
1652853270000|2022-05-18 05:54:30|367.51|364.71|367.57|364.77|367.57|364.77|367.51|364.71|0
1652853280000|2022-05-18 05:54:40|367.71|364.91|367.78|364.98|367.78|364.98|367.71|364.91|0
1652853290000|2022-05-18 05:54:50|368.06|365.26|367.85|365.05|368.06|365.26|367.85|365.05|0
1652853300000|2022-05-18 05:55:00|367.71|364.91|367.78|364.98|367.85|365.05|367.71|364.91|0
1652853310000|2022-05-18 05:55:10|367.71|364.91|367.57|364.77|367.71|364.91|367.57|364.77|0
1652853320000|2022-05-18 05:55:20|367.43|364.63|367.57|364.77|367.57|364.77|367.43|364.63|0
1652853330000|2022-05-18 05:55:30|367.64|364.84|367.51|364.71|367.64|364.84|367.51|364.71|0
1652853340000|2022-05-18 05:55:40|367.57|364.77|367.29|364.49|367.57|364.77|367.29|364.49|0
1652853350000|2022-05-18 05:55:50|367.43|364.63|367.43|364.63|367.43|364.63|367.43|364.63|0
1652853360000|2022-05-18 05:56:00|367.5|364.7|367.43|364.63|367.5|364.7|367.43|364.63|0
1652853370000|2022-05-18 05:56:10|367.5|364.7|367.43|364.63|367.5|364.7|367.43|364.63|0
1652853380000|2022-05-18 05:56:20|367.57|364.77|367.57|364.77|367.57|364.77|367.5|364.7|0
1652853390000|2022-05-18 05:56:30|367.5|364.7|367.29|364.49|367.5|364.7|367.29|364.49|0
1652853400000|2022-05-18 05:56:40|367.23|364.43|367.16|364.36|367.29|364.49|367.16|364.36|0
1652853410000|2022-05-18 05:56:50|367.29|364.49|366.88|364.08|367.29|364.49|366.88|364.08|0
1652853420000|2022-05-18 05:57:00|367.02|364.22|367.16|364.36|367.16|364.36|367.02|364.22|0
1652853430000|2022-05-18 05:57:10|367.29|364.49|367.29|364.49|367.29|364.49|367.16|364.36|0
1652853440000|2022-05-18 05:57:20|367.43|364.63|367.29|364.49|367.43|364.63|367.29|364.49|0
1652853450000|2022-05-18 05:57:30|367.23|364.43|367.02|364.22|367.23|364.43|367.02|364.22|0
1652853460000|2022-05-18 05:57:40|366.88|364.08|367.02|364.22|367.02|364.22|366.88|364.08|0
1652853470000|2022-05-18 05:57:50|366.88|364.08|366.74|363.94|366.88|364.08|366.74|363.94|0
1652853480000|2022-05-18 05:58:00|366.6|363.8|367.02|364.22|367.02|364.22|366.6|363.8|0
1652853490000|2022-05-18 05:58:10|366.88|364.08|367.02|364.22|367.02|364.22|366.88|364.08|0
1652853510000|2022-05-18 05:58:30|366.95|364.15|366.6|363.8|366.95|364.15|366.6|363.8|0
1652853520000|2022-05-18 05:58:40|366.74|363.94|366.95|364.15|366.95|364.15|366.74|363.94|0
1652853530000|2022-05-18 05:58:50|366.88|364.08|366.88|364.08|366.88|364.08|366.74|363.94|0
1652853540000|2022-05-18 05:59:00|366.74|363.94|366.74|363.94|366.74|363.94|366.6|363.8|0
1652853550000|2022-05-18 05:59:10|366.67|363.87|366.88|364.08|366.88|364.08|366.67|363.87|0
1652853560000|2022-05-18 05:59:20|366.81|364.01|366.74|363.94|366.81|364.01|366.74|363.94|0
1652853570000|2022-05-18 05:59:30|366.81|364.01|367.02|364.22|367.02|364.22|366.81|364.01|0
1652853580000|2022-05-18 05:59:40|366.88|364.08|367.02|364.22|367.15|364.35|366.88|364.08|0
1652853590000|2022-05-18 05:59:50|367.15|364.35|367.15|364.35|367.15|364.35|367.02|364.22|0
1652853600000|2022-05-18 06:00:00|366.74|363.94|367.43|364.63|367.43|364.63|366.74|363.94|0
1652853610000|2022-05-18 06:00:10|367.85|365.05|367.85|365.05|367.98|365.18|367.85|365.05|0
1652853620000|2022-05-18 06:00:20|367.98|365.18|367.98|365.18|367.98|365.18|367.98|365.18|0
1652853630000|2022-05-18 06:00:30|367.85|365.05|367.85|365.05|367.85|365.05|367.85|365.05|0
1652853640000|2022-05-18 06:00:40|367.98|365.18|368.26|365.46|368.26|365.46|367.98|365.18|0
1652853650000|2022-05-18 06:00:50|368.12|365.32|367.64|364.84|368.12|365.32|367.64|364.84|0
1652853660000|2022-05-18 06:01:00|367.43|364.63|367.29|364.49|367.43|364.63|367.29|364.49|0
1652853670000|2022-05-18 06:01:10|367.36|364.56|367.09|364.29|367.36|364.56|367.09|364.29|0
1652853680000|2022-05-18 06:01:20|367.23|364.43|367.15|364.35|367.23|364.43|367.15|364.35|0
1652853690000|2022-05-18 06:01:30|367.23|364.43|367.02|364.22|367.23|364.43|367.02|364.22|0
1652853700000|2022-05-18 06:01:40|367.09|364.29|366.88|364.08|367.09|364.29|366.74|363.94|0
1652853710000|2022-05-18 06:01:50|367.02|364.22|366.74|363.94|367.15|364.35|366.74|363.94|0
1652853720000|2022-05-18 06:02:00|366.46|363.66|366.4|363.6|366.46|363.66|366.4|363.6|0
1652853730000|2022-05-18 06:02:10|366.33|363.53|366.6|363.8|366.6|363.8|366.05|363.25|0
1652853740000|2022-05-18 06:02:20|366.46|363.66|366.6|363.8|366.6|363.8|366.46|363.66|0
1652853750000|2022-05-18 06:02:30|366.88|364.08|366.74|363.94|366.88|364.08|366.74|363.94|0
1652853760000|2022-05-18 06:02:40|366.88|364.08|367.29|364.49|367.29|364.49|366.88|364.08|0
1652853770000|2022-05-18 06:02:50|367.15|364.35|366.74|363.94|367.15|364.35|366.74|363.94|0
1652853780000|2022-05-18 06:03:00|366.6|363.8|366.6|363.8|366.74|363.94|366.6|363.8|0
1652853790000|2022-05-18 06:03:10|366.74|363.94|366.88|364.08|366.88|364.08|366.46|363.66|0
1652853800000|2022-05-18 06:03:20|366.81|364.01|366.88|364.08|366.88|364.08|366.81|364.01|0
1652853810000|2022-05-18 06:03:30|366.74|363.94|366.32|363.52|366.74|363.94|366.32|363.52|0
1652853830000|2022-05-18 06:03:50|366.19|363.39|366.05|363.25|366.19|363.39|366.05|363.25|0
1652853840000|2022-05-18 06:04:00|366.19|363.39|366.19|363.39|366.19|363.39|366.19|363.39|0
1652853850000|2022-05-18 06:04:10|366.05|363.25|366.19|363.39|366.19|363.39|366.05|363.25|0
1652853860000|2022-05-18 06:04:20|366.32|363.52|366.32|363.52|366.32|363.52|366.32|363.52|0
1652853870000|2022-05-18 06:04:30|366.53|363.73|366.32|363.52|366.6|363.8|366.32|363.52|0
1652853880000|2022-05-18 06:04:40|366.19|363.39|366.12|363.32|366.32|363.52|366.05|363.25|0
1652853890000|2022-05-18 06:04:50|366.05|363.25|365.91|363.11|366.05|363.25|365.91|363.11|0
1652853900000|2022-05-18 06:05:00|365.98|363.18|366.05|363.25|366.05|363.25|365.91|363.11|0
1652853910000|2022-05-18 06:05:10|365.91|363.11|365.91|363.11|365.91|363.11|365.91|363.11|0
1652853920000|2022-05-18 06:05:20|366.05|363.25|366.19|363.39|366.19|363.39|366.05|363.25|0
1652853930000|2022-05-18 06:05:30|366.32|363.52|366.6|363.8|366.6|363.8|366.32|363.52|0
1652853940000|2022-05-18 06:05:40|366.74|363.94|366.81|364.01|367.15|364.35|366.74|363.94|0
1652853950000|2022-05-18 06:05:50|366.88|364.08|366.74|363.94|366.88|364.08|366.74|363.94|0
1652853960000|2022-05-18 06:06:00|366.88|364.08|366.74|363.94|366.88|364.08|366.74|363.94|0
1652853970000|2022-05-18 06:06:10|366.88|364.08|366.74|363.94|366.95|364.15|366.74|363.94|0
1652853980000|2022-05-18 06:06:20|366.88|364.08|367.01|364.21|367.01|364.21|366.88|364.08|0
1652853990000|2022-05-18 06:06:30|367.43|364.63|367.84|365.04|367.84|365.04|367.43|364.63|0
1652854000000|2022-05-18 06:06:40|367.7|364.9|367.7|364.9|367.98|365.18|367.7|364.9|0
1652854010000|2022-05-18 06:06:50|367.57|364.77|367.84|365.04|367.84|365.04|367.57|364.77|0
1652854020000|2022-05-18 06:07:00|367.78|364.98|367.78|364.98|367.84|365.04|367.78|364.98|0
1652854030000|2022-05-18 06:07:10|367.84|365.04|367.98|365.18|367.98|365.18|367.84|365.04|0
1652854040000|2022-05-18 06:07:20|368.12|365.32|367.98|365.18|368.12|365.32|367.98|365.18|0
1652854050000|2022-05-18 06:07:30|368.12|365.32|367.98|365.18|368.12|365.32|367.98|365.18|0
1652854060000|2022-05-18 06:07:40|368.12|365.32|368.12|365.32|368.19|365.39|368.12|365.32|0
1652854070000|2022-05-18 06:07:50|368.26|365.46|368.26|365.46|368.26|365.46|368.26|365.46|0
1652854080000|2022-05-18 06:08:00|368.19|365.39|368.19|365.39|368.19|365.39|368.19|365.39|0
1652854090000|2022-05-18 06:08:10|368.12|365.32|367.98|365.18|368.12|365.32|367.98|365.18|0
1652854100000|2022-05-18 06:08:20|368.12|365.32|367.98|365.18|368.12|365.32|367.84|365.04|0
1652854110000|2022-05-18 06:08:30|368.05|365.25|367.98|365.18|368.05|365.25|367.84|365.04|0
1652854120000|2022-05-18 06:08:40|368.12|365.32|368.05|365.25|368.12|365.32|367.98|365.18|0
1652854130000|2022-05-18 06:08:50|367.98|365.18|368.19|365.39|368.19|365.39|367.98|365.18|0
1652854140000|2022-05-18 06:09:00|368.12|365.32|368.12|365.32|368.12|365.32|368.12|365.32|0
1652854150000|2022-05-18 06:09:10|368.26|365.46|368.26|365.46|368.26|365.46|368.26|365.46|0
1652854160000|2022-05-18 06:09:20|368.12|365.32|368.26|365.46|368.26|365.46|368.12|365.32|0
1652854180000|2022-05-18 06:09:40|368.12|365.32|368.12|365.32|368.12|365.32|367.98|365.18|0
1652854190000|2022-05-18 06:09:50|368.19|365.39|368.12|365.32|368.19|365.39|368.12|365.32|0
1652854200000|2022-05-18 06:10:00|368.26|365.46|368.26|365.46|368.26|365.46|368.19|365.39|0
1652854210000|2022-05-18 06:10:10|368.53|365.73|369.02|366.22|369.02|366.22|368.53|365.73|0
1652854220000|2022-05-18 06:10:20|369.16|366.36|369.16|366.36|369.58|366.78|369.16|366.36|0
1652854230000|2022-05-18 06:10:30|369.3|366.5|369.5|366.7|369.5|366.7|369.23|366.43|0
1652854240000|2022-05-18 06:10:40|369.64|366.84|369.78|366.98|369.78|366.98|369.64|366.84|0
1652854250000|2022-05-18 06:10:50|369.64|366.84|369.64|366.84|369.78|366.98|369.64|366.84|0
1652854260000|2022-05-18 06:11:00|369.5|366.7|369.5|366.7|369.64|366.84|369.37|366.57|0
1652854270000|2022-05-18 06:11:10|369.36|366.56|369.44|366.64|369.44|366.64|369.36|366.56|0
1652854280000|2022-05-18 06:11:20|369.36|366.56|369.5|366.7|369.5|366.7|369.36|366.56|0
1652854290000|2022-05-18 06:11:30|369.64|366.84|369.5|366.7|369.64|366.84|369.5|366.7|0
1652854300000|2022-05-18 06:11:40|369.64|366.84|369.36|366.56|369.64|366.84|369.36|366.56|0
1652854310000|2022-05-18 06:11:50|369.44|366.64|369.44|366.64|369.44|366.64|369.36|366.56|0
1652854320000|2022-05-18 06:12:00|369.5|366.7|369.5|366.7|369.5|366.7|369.5|366.7|0
1652854330000|2022-05-18 06:12:10|369.44|366.64|369.5|366.7|369.5|366.7|369.44|366.64|0
1652854340000|2022-05-18 06:12:20|369.58|366.78|369.78|366.98|369.78|366.98|369.5|366.7|0
1652854350000|2022-05-18 06:12:30|369.64|366.84|369.71|366.91|369.71|366.91|369.5|366.7|0
1652854360000|2022-05-18 06:12:40|369.78|366.98|369.58|366.78|369.78|366.98|369.58|366.78|0
1652854370000|2022-05-18 06:12:50|369.64|366.84|369.5|366.7|369.64|366.84|369.5|366.7|0
1652854380000|2022-05-18 06:13:00|369.36|366.56|369.36|366.56|369.36|366.56|369.23|366.43|0
1652854390000|2022-05-18 06:13:10|369.44|366.64|369.57|366.77|369.57|366.77|369.44|366.64|0
1652854400000|2022-05-18 06:13:20|369.5|366.7|369.64|366.84|369.64|366.84|369.5|366.7|0
1652854410000|2022-05-18 06:13:30|369.5|366.7|369.36|366.56|369.5|366.7|369.36|366.56|0
1652854420000|2022-05-18 06:13:40|369.44|366.64|369.09|366.29|369.44|366.64|369.09|366.29|0
1652854430000|2022-05-18 06:13:50|368.95|366.15|368.95|366.15|369.09|366.29|368.95|366.15|0
1652854440000|2022-05-18 06:14:00|369.09|366.29|368.95|366.15|369.09|366.29|368.95|366.15|0
1652854450000|2022-05-18 06:14:10|369.02|366.22|368.95|366.15|369.02|366.22|368.95|366.15|0
1652854460000|2022-05-18 06:14:20|369.36|366.56|369.36|366.56|369.36|366.56|369.36|366.56|0
1652854470000|2022-05-18 06:14:30|369.5|366.7|369.09|366.29|369.5|366.7|369.09|366.29|0
1652854480000|2022-05-18 06:14:40|369.22|366.42|369.09|366.29|369.22|366.42|369.09|366.29|0
1652854490000|2022-05-18 06:14:50|369.16|366.36|369.09|366.29|369.16|366.36|369.09|366.29|0
1652854500000|2022-05-18 06:15:00|369.16|366.36|369.22|366.42|369.22|366.42|369.16|366.36|0
1652854510000|2022-05-18 06:15:10|369.09|366.29|369.09|366.29|369.09|366.29|369.09|366.29|0
1652854520000|2022-05-18 06:15:20|369.02|366.22|369.02|366.22|369.09|366.29|369.02|366.22|0
1652854530000|2022-05-18 06:15:30|369.16|366.36|369.22|366.42|369.36|366.56|369.16|366.36|0
1652854540000|2022-05-18 06:15:40|369.09|366.29|369.09|366.29|369.09|366.29|369.09|366.29|0
1652854550000|2022-05-18 06:15:50|369.02|366.22|368.67|365.87|369.02|366.22|368.67|365.87|0
1652854560000|2022-05-18 06:16:00|368.46|365.66|368.12|365.32|368.46|365.66|368.12|365.32|0
1652854570000|2022-05-18 06:16:10|368.19|365.39|368.33|365.53|368.33|365.53|368.19|365.39|0
1652854580000|2022-05-18 06:16:20|368.25|365.45|368.12|365.32|368.25|365.45|368.12|365.32|0
1652854590000|2022-05-18 06:16:30|368.25|365.45|368.12|365.32|368.25|365.45|368.12|365.32|0
1652854600000|2022-05-18 06:16:40|368.19|365.39|368.12|365.32|368.19|365.39|368.12|365.32|0
1652854610000|2022-05-18 06:16:50|368.19|365.39|368.46|365.66|368.53|365.73|368.19|365.39|0
1652854620000|2022-05-18 06:17:00|368.39|365.59|368.12|365.32|368.39|365.59|368.05|365.25|0
1652854630000|2022-05-18 06:17:10|368.05|365.25|368.25|365.45|368.25|365.45|368.05|365.25|0
1652854640000|2022-05-18 06:17:20|368.53|365.73|368.39|365.59|368.6|365.8|368.39|365.59|0
1652854650000|2022-05-18 06:17:30|368.53|365.73|368.81|366.01|368.81|366.01|368.53|365.73|0
1652854660000|2022-05-18 06:17:40|368.67|365.87|368.53|365.73|368.67|365.87|368.53|365.73|0
1652854670000|2022-05-18 06:17:50|368.39|365.59|368.67|365.87|368.67|365.87|368.19|365.39|0
1652854680000|2022-05-18 06:18:00|368.6|365.8|368.53|365.73|368.67|365.87|368.53|365.73|0
1652854690000|2022-05-18 06:18:10|368.67|365.87|368.67|365.87|368.67|365.87|368.67|365.87|0
1652854700000|2022-05-18 06:18:20|368.6|365.8|368.95|366.15|368.95|366.15|368.6|365.8|0
1652854710000|2022-05-18 06:18:30|368.74|365.94|368.67|365.87|368.74|365.94|368.67|365.87|0
1652854730000|2022-05-18 06:18:50|368.53|365.73|368.6|365.8|368.6|365.8|368.53|365.73|0
1652854740000|2022-05-18 06:19:00|368.67|365.87|368.67|365.87|368.67|365.87|368.67|365.87|0
1652854750000|2022-05-18 06:19:10|368.53|365.73|368.05|365.25|368.53|365.73|367.98|365.18|0
1652854760000|2022-05-18 06:19:20|368.25|365.45|368.25|365.45|368.25|365.45|368.19|365.39|0
1652854770000|2022-05-18 06:19:30|368.39|365.59|368.25|365.45|368.53|365.73|368.25|365.45|0
1652854780000|2022-05-18 06:19:40|368.46|365.66|368.67|365.87|368.67|365.87|368.46|365.66|0
1652854790000|2022-05-18 06:19:50|368.81|366.01|368.74|365.94|368.81|366.01|368.74|365.94|0
1652854800000|2022-05-18 06:20:00|368.67|365.87|368.67|365.87|368.67|365.87|368.67|365.87|0
1652854810000|2022-05-18 06:20:10|368.74|365.94|368.94|366.14|368.94|366.14|368.74|365.94|0
1652854820000|2022-05-18 06:20:20|368.88|366.08|368.94|366.14|369.02|366.22|368.88|366.08|0
1652854830000|2022-05-18 06:20:30|369.08|366.28|368.94|366.14|369.08|366.28|368.94|366.14|0
1652854840000|2022-05-18 06:20:40|368.81|366.01|369.02|366.22|369.02|366.22|368.81|366.01|0
1652854850000|2022-05-18 06:20:50|368.94|366.14|368.94|366.14|368.94|366.14|368.94|366.14|0
1652854860000|2022-05-18 06:21:00|368.88|366.08|368.94|366.14|368.94|366.14|368.74|365.94|0
1652854870000|2022-05-18 06:21:10|369.08|366.28|369.22|366.42|369.22|366.42|369.08|366.28|0
1652854880000|2022-05-18 06:21:20|369.36|366.56|369.22|366.42|369.36|366.56|369.22|366.42|0
1652854890000|2022-05-18 06:21:30|369.08|366.28|369.08|366.28|369.08|366.28|369.08|366.28|0
1652854900000|2022-05-18 06:21:40|368.94|366.14|369.02|366.22|369.08|366.28|368.94|366.14|0
1652854910000|2022-05-18 06:21:50|369.08|366.28|369.02|366.22|369.08|366.28|369.02|366.22|0
1652854920000|2022-05-18 06:22:00|369.22|366.42|369.92|367.12|369.92|367.12|369.22|366.42|0
1652854930000|2022-05-18 06:22:10|369.64|366.84|369.5|366.7|369.78|366.98|369.5|366.7|0
1652854940000|2022-05-18 06:22:20|369.64|366.84|369.78|366.98|369.78|366.98|369.64|366.84|0
1652854950000|2022-05-18 06:22:30|370.05|367.25|369.78|366.98|370.05|367.25|369.78|366.98|0
1652854960000|2022-05-18 06:22:40|369.64|366.84|369.92|367.12|369.92|367.12|369.43|366.63|0
1652854970000|2022-05-18 06:22:50|369.91|367.11|369.85|367.05|369.91|367.11|369.85|367.05|0
1652854980000|2022-05-18 06:23:00|369.78|366.98|369.78|366.98|369.78|366.98|369.78|366.98|0
1652854990000|2022-05-18 06:23:10|369.91|367.11|370.05|367.25|370.05|367.25|369.91|367.11|0
1652855000000|2022-05-18 06:23:20|369.91|367.11|369.91|367.11|369.99|367.19|369.91|367.11|0
1652855010000|2022-05-18 06:23:30|370.05|367.25|369.78|366.98|370.05|367.25|369.78|366.98|0
1652855020000|2022-05-18 06:23:40|369.85|367.05|369.91|367.11|369.91|367.11|369.85|367.05|0
1652855030000|2022-05-18 06:23:50|370.05|367.25|369.91|367.11|370.05|367.25|369.91|367.11|0
1652855040000|2022-05-18 06:24:00|369.85|367.05|369.5|366.7|369.85|367.05|369.43|366.63|0
1652855050000|2022-05-18 06:24:10|369.64|366.84|369.36|366.56|369.78|366.98|369.36|366.56|0
1652855060000|2022-05-18 06:24:20|369.08|366.28|369.36|366.56|369.36|366.56|369.08|366.28|0
1652855070000|2022-05-18 06:24:30|369.43|366.63|369.5|366.7|369.57|366.77|369.43|366.63|0
1652855080000|2022-05-18 06:24:40|369.64|366.84|369.64|366.84|369.64|366.84|369.64|366.84|0
1652855090000|2022-05-18 06:24:50|369.71|366.91|369.57|366.77|369.71|366.91|369.5|366.7|0
1652855100000|2022-05-18 06:25:00|369.43|366.63|369.22|366.42|369.43|366.63|369.22|366.42|0
1652855110000|2022-05-18 06:25:10|369.08|366.28|368.94|366.14|369.08|366.28|368.88|366.08|0
1652855120000|2022-05-18 06:25:20|369.08|366.28|369.36|366.56|369.36|366.56|369.08|366.28|0
1652855130000|2022-05-18 06:25:30|369.43|366.63|369.36|366.56|369.43|366.63|369.36|366.56|0
1652855140000|2022-05-18 06:25:40|369.5|366.7|369.5|366.7|369.5|366.7|369.5|366.7|0
1652855150000|2022-05-18 06:25:50|369.64|366.84|369.64|366.84|369.64|366.84|369.64|366.84|0
1652855160000|2022-05-18 06:26:00|369.5|366.7|369.64|366.84|369.64|366.84|369.5|366.7|0
1652855170000|2022-05-18 06:26:10|369.5|366.7|369.5|366.7|369.64|366.84|369.5|366.7|0
1652855180000|2022-05-18 06:26:20|369.43|366.63|369.5|366.7|369.57|366.77|369.43|366.63|0
1652855190000|2022-05-18 06:26:30|369.36|366.56|369.36|366.56|369.36|366.56|369.36|366.56|0
1652855200000|2022-05-18 06:26:40|369.43|366.63|369.43|366.63|369.43|366.63|369.43|366.63|0
1652855210000|2022-05-18 06:26:50|369.36|366.56|369.22|366.42|369.36|366.56|369.22|366.42|0
1652855220000|2022-05-18 06:27:00|369.43|366.63|369.5|366.7|369.5|366.7|369.43|366.63|0
1652855230000|2022-05-18 06:27:10|369.64|366.84|369.64|366.84|369.64|366.84|369.64|366.84|0
1652855240000|2022-05-18 06:27:20|369.5|366.7|369.36|366.56|369.5|366.7|369.36|366.56|0
1652855250000|2022-05-18 06:27:30|369.22|366.42|369.08|366.28|369.22|366.42|369.08|366.28|0
1652855260000|2022-05-18 06:27:40|369.22|366.42|369.22|366.42|369.22|366.42|369.08|366.28|0
1652855270000|2022-05-18 06:27:50|369.43|366.63|369.36|366.56|369.5|366.7|369.36|366.56|0
1652855280000|2022-05-18 06:28:00|369.29|366.49|369.5|366.7|369.5|366.7|369.22|366.42|0
1652855310000|2022-05-18 06:28:30|369.63|366.83|369.63|366.83|369.63|366.83|369.63|366.83|0
1652855320000|2022-05-18 06:28:40|369.77|366.97|369.77|366.97|369.77|366.97|369.77|366.97|0
1652855340000|2022-05-18 06:29:00|369.5|366.7|369.5|366.7|369.5|366.7|369.36|366.56|0
1652855350000|2022-05-18 06:29:10|369.71|366.91|369.77|366.97|369.77|366.97|369.71|366.91|0
1652855360000|2022-05-18 06:29:20|369.63|366.83|369.71|366.91|369.85|367.05|369.63|366.83|0
1652855370000|2022-05-18 06:29:30|369.77|366.97|369.63|366.83|369.85|367.05|369.63|366.83|0
1652855380000|2022-05-18 06:29:40|369.77|366.97|370.05|367.25|370.05|367.25|369.77|366.97|0
1652855390000|2022-05-18 06:29:50|370.19|367.39|370.19|367.39|370.19|367.39|370.12|367.32|0
1652855410000|2022-05-18 06:30:10|370.33|367.53|370.47|367.67|370.47|367.67|370.19|367.39|0
1652855420000|2022-05-18 06:30:20|370.33|367.53|370.47|367.67|370.47|367.67|370.33|367.53|0
1652855430000|2022-05-18 06:30:30|370.33|367.53|370.4|367.6|370.47|367.67|370.33|367.53|0
1652855440000|2022-05-18 06:30:40|370.33|367.53|370.61|367.81|370.61|367.81|370.33|367.53|0
1652855450000|2022-05-18 06:30:50|370.47|367.67|370.05|367.25|370.47|367.67|369.91|367.11|0
1652855460000|2022-05-18 06:31:00|369.91|367.11|370.05|367.25|370.19|367.39|369.91|367.11|0
1652855480000|2022-05-18 06:31:20|369.98|367.18|369.98|367.18|370.05|367.25|369.91|367.11|0
1652855490000|2022-05-18 06:31:30|369.77|366.97|369.63|366.83|369.77|366.97|369.63|366.83|0
1652855510000|2022-05-18 06:31:50|369.98|367.18|370.05|367.25|370.05|367.25|369.91|367.11|0
1652855520000|2022-05-18 06:32:00|370.19|367.39|369.91|367.11|370.19|367.39|369.91|367.11|0
1652855530000|2022-05-18 06:32:10|370.05|367.25|370.12|367.32|370.19|367.39|370.05|367.25|0
1652855540000|2022-05-18 06:32:20|370.05|367.25|370.19|367.39|370.19|367.39|370.05|367.25|0
1652855550000|2022-05-18 06:32:30|370.12|367.32|370.19|367.39|370.19|367.39|370.12|367.32|0
1652855570000|2022-05-18 06:32:50|370.12|367.32|370.33|367.53|370.33|367.53|370.12|367.32|0
1652855580000|2022-05-18 06:33:00|370.19|367.39|370.05|367.25|370.19|367.39|369.98|367.18|0
1652855590000|2022-05-18 06:33:10|369.91|367.11|369.91|367.11|369.91|367.11|369.91|367.11|0
1652855610000|2022-05-18 06:33:30|370.05|367.25|370.12|367.32|370.12|367.32|370.05|367.25|0
1652855620000|2022-05-18 06:33:40|370.05|367.25|370.05|367.25|370.05|367.25|370.05|367.25|0
1652855640000|2022-05-18 06:34:00|369.98|367.18|369.91|367.11|369.98|367.18|369.91|367.11|0
1652855650000|2022-05-18 06:34:10|369.77|366.97|369.77|366.97|369.77|366.97|369.77|366.97|0
1652855660000|2022-05-18 06:34:20|370.05|367.25|370.33|367.53|370.33|367.53|370.05|367.25|0
1652855680000|2022-05-18 06:34:40|370.26|367.46|370.19|367.39|370.26|367.46|370.19|367.39|0
1652855690000|2022-05-18 06:34:50|370.12|367.32|370.19|367.39|370.19|367.39|370.12|367.32|0
1652855700000|2022-05-18 06:35:00|370.05|367.25|370.26|367.46|370.33|367.53|370.05|367.25|0
1652855710000|2022-05-18 06:35:10|370.33|367.53|370.26|367.46|370.33|367.53|370.26|367.46|0
1652855720000|2022-05-18 06:35:20|370.19|367.39|370.33|367.53|370.33|367.53|370.19|367.39|0
1652855730000|2022-05-18 06:35:30|370.19|367.39|370.54|367.74|370.6|367.8|370.19|367.39|0
1652855740000|2022-05-18 06:35:40|370.74|367.94|370.74|367.94|370.74|367.94|370.6|367.8|0
1652855750000|2022-05-18 06:35:50|370.46|367.66|369.5|366.7|370.6|367.8|369.5|366.7|0
1652855760000|2022-05-18 06:36:00|369.36|366.56|369.29|366.49|369.36|366.56|369.29|366.49|0
1652855770000|2022-05-18 06:36:10|369.22|366.42|370.73|367.93|370.73|367.93|369.22|366.42|0
1652855800000|2022-05-18 06:36:40|370.45|367.65|370.45|367.65|370.45|367.65|370.45|367.65|0
1652855810000|2022-05-18 06:36:50|370.52|367.72|370.52|367.72|370.59|367.79|370.52|367.72|0
1652855820000|2022-05-18 06:37:00|370.59|367.79|370.59|367.79|370.59|367.79|370.45|367.65|0
1652855830000|2022-05-18 06:37:10|370.52|367.72|370.52|367.72|370.59|367.79|370.52|367.72|0
1652855840000|2022-05-18 06:37:20|370.45|367.65|370.59|367.79|370.59|367.79|370.45|367.65|0
1652855850000|2022-05-18 06:37:30|370.52|367.72|370.59|367.79|370.59|367.79|370.52|367.72|0
1652855880000|2022-05-18 06:38:00|370.52|367.72|370.31|367.51|370.52|367.72|370.31|367.51|0
1652855900000|2022-05-18 06:38:20|370.24|367.44|370.24|367.44|370.24|367.44|370.24|367.44|0
1652855910000|2022-05-18 06:38:30|370.17|367.37|370.17|367.37|370.17|367.37|370.17|367.37|0
1652855920000|2022-05-18 06:38:40|370.03|367.23|370.03|367.23|370.17|367.37|370.03|367.23|0
1652855930000|2022-05-18 06:38:50|369.89|367.09|369.96|367.16|369.96|367.16|369.89|367.09|0
1652855940000|2022-05-18 06:39:00|370.03|367.23|369.96|367.16|370.03|367.23|369.96|367.16|0
1652855950000|2022-05-18 06:39:10|370.03|367.23|370.03|367.23|370.03|367.23|370.03|367.23|0
1652855960000|2022-05-18 06:39:20|370.1|367.3|370.03|367.23|370.1|367.3|370.03|367.23|0
1652855970000|2022-05-18 06:39:30|370.1|367.3|370.17|367.37|370.17|367.37|370.1|367.3|0
1652855980000|2022-05-18 06:39:40|370.03|367.23|370.03|367.23|370.03|367.23|370.03|367.23|0
1652855990000|2022-05-18 06:39:50|369.89|367.09|369.89|367.09|370.03|367.23|369.89|367.09|0
1652856000000|2022-05-18 06:40:00|369.75|366.95|369.75|366.95|369.83|367.03|369.75|366.95|0
1652856010000|2022-05-18 06:40:10|369.89|367.09|370.45|367.65|370.45|367.65|369.89|367.09|0
1652856020000|2022-05-18 06:40:20|370.31|367.51|370.17|367.37|370.31|367.51|370.17|367.37|0
1652856030000|2022-05-18 06:40:30|370.24|367.44|370.31|367.51|370.31|367.51|370.24|367.44|0
1652856040000|2022-05-18 06:40:40|370.17|367.37|370.24|367.44|370.24|367.44|370.17|367.37|0
1652856050000|2022-05-18 06:40:50|370.17|367.37|370.03|367.23|370.17|367.37|370.03|367.23|0
1652856060000|2022-05-18 06:41:00|369.89|367.09|370.17|367.37|370.17|367.37|369.89|367.09|0
1652856090000|2022-05-18 06:41:30|370.31|367.51|370.31|367.51|370.31|367.51|370.31|367.51|0
1652856100000|2022-05-18 06:41:40|370.45|367.65|370.45|367.65|370.45|367.65|370.45|367.65|0
1652856110000|2022-05-18 06:41:50|370.31|367.51|370.31|367.51|370.31|367.51|370.31|367.51|0
1652856120000|2022-05-18 06:42:00|370.24|367.44|370.24|367.44|370.24|367.44|370.24|367.44|0
1652856130000|2022-05-18 06:42:10|370.31|367.51|370.31|367.51|370.52|367.72|370.31|367.51|0
1652856140000|2022-05-18 06:42:20|370.38|367.58|370.38|367.58|370.38|367.58|370.38|367.58|0
1652856150000|2022-05-18 06:42:30|370.45|367.65|370.31|367.51|370.45|367.65|370.31|367.51|0
1652856160000|2022-05-18 06:42:40|370.24|367.44|370.59|367.79|370.59|367.79|370.24|367.44|0
1652856170000|2022-05-18 06:42:50|370.72|367.92|370.45|367.65|370.72|367.92|370.45|367.65|0
1652856180000|2022-05-18 06:43:00|370.17|367.37|370.31|367.51|370.31|367.51|370.17|367.37|0
1652856200000|2022-05-18 06:43:20|370.45|367.65|370.45|367.65|370.45|367.65|370.45|367.65|0
1652856210000|2022-05-18 06:43:30|370.58|367.78|370.66|367.86|370.72|367.92|370.58|367.78|0
1652856220000|2022-05-18 06:43:40|370.45|367.65|370.58|367.78|370.66|367.86|370.45|367.65|0
1652856230000|2022-05-18 06:43:50|370.52|367.72|370.45|367.65|370.58|367.78|370.45|367.65|0
1652856240000|2022-05-18 06:44:00|370.31|367.51|370.31|367.51|370.31|367.51|370.31|367.51|0
1652856250000|2022-05-18 06:44:10|370.45|367.65|370.45|367.65|370.45|367.65|370.45|367.65|0
1652856260000|2022-05-18 06:44:20|370.31|367.51|370.38|367.58|370.38|367.58|370.31|367.51|0
1652856270000|2022-05-18 06:44:30|370.45|367.65|370.45|367.65|370.45|367.65|370.38|367.58|0
1652856280000|2022-05-18 06:44:40|370.38|367.58|370.38|367.58|370.38|367.58|370.38|367.58|0
1652856290000|2022-05-18 06:44:50|370.58|367.78|370.58|367.78|370.58|367.78|370.58|367.78|0
1652856300000|2022-05-18 06:45:00|370.72|367.92|370.86|368.06|370.86|368.06|370.72|367.92|0
1652856310000|2022-05-18 06:45:10|371|368.2|371|368.2|371|368.2|370.86|368.06|0
1652856320000|2022-05-18 06:45:20|371.14|368.34|370.86|368.06|371.14|368.34|370.86|368.06|0
1652856330000|2022-05-18 06:45:30|370.93|368.13|371.14|368.34|371.14|368.34|370.93|368.13|0
1652856340000|2022-05-18 06:45:40|371.21|368.41|370.86|368.06|371.21|368.41|370.86|368.06|0
1652856350000|2022-05-18 06:45:50|370.93|368.13|370.86|368.06|370.93|368.13|370.86|368.06|0
1652856360000|2022-05-18 06:46:00|371|368.2|371.14|368.34|371.14|368.34|371|368.2|0
1652856370000|2022-05-18 06:46:10|371.28|368.48|371.14|368.34|371.28|368.48|371.14|368.34|0
1652856380000|2022-05-18 06:46:20|371.28|368.48|371.28|368.48|371.28|368.48|371.28|368.48|0
1652856390000|2022-05-18 06:46:30|371.14|368.34|371.14|368.34|371.14|368.34|371.14|368.34|0
1652856400000|2022-05-18 06:46:40|371.28|368.48|371.21|368.41|371.28|368.48|371.14|368.34|0
1652856410000|2022-05-18 06:46:50|371.28|368.48|371.28|368.48|371.35|368.55|371.28|368.48|0
1652856420000|2022-05-18 06:47:00|371.42|368.62|371.56|368.76|371.56|368.76|371.42|368.62|0
1652856430000|2022-05-18 06:47:10|371.63|368.83|371.28|368.48|371.63|368.83|371.28|368.48|0
1652856440000|2022-05-18 06:47:20|371.21|368.41|371.14|368.34|371.21|368.41|371.14|368.34|0
1652856450000|2022-05-18 06:47:30|371.21|368.41|371.21|368.41|371.28|368.48|371.14|368.34|0
1652856460000|2022-05-18 06:47:40|371.14|368.34|371.42|368.62|371.42|368.62|371.14|368.34|0
1652856470000|2022-05-18 06:47:50|371.35|368.55|371.42|368.62|371.42|368.62|371.35|368.55|0
1652856480000|2022-05-18 06:48:00|371.56|368.76|371.63|368.83|371.63|368.83|371.56|368.76|0
1652856490000|2022-05-18 06:48:10|371.56|368.76|371.42|368.62|371.56|368.76|371.42|368.62|0
1652856510000|2022-05-18 06:48:30|371.56|368.76|371.56|368.76|371.56|368.76|371.56|368.76|0
1652856520000|2022-05-18 06:48:40|371.49|368.69|371.28|368.48|371.49|368.69|371.28|368.48|0
1652856530000|2022-05-18 06:48:50|371.42|368.62|371.56|368.76|371.56|368.76|371.35|368.55|0
1652856540000|2022-05-18 06:49:00|371.7|368.9|371.56|368.76|371.7|368.9|371.56|368.76|0
1652856550000|2022-05-18 06:49:10|371.7|368.9|371.56|368.76|371.7|368.9|371.56|368.76|0
1652856560000|2022-05-18 06:49:20|371.42|368.62|371.28|368.48|371.42|368.62|371.28|368.48|0
1652856580000|2022-05-18 06:49:40|371.14|368.34|371.28|368.48|371.28|368.48|371.14|368.34|0
1652856590000|2022-05-18 06:49:50|371.14|368.34|370.86|368.06|371.14|368.34|370.86|368.06|0
1652856620000|2022-05-18 06:50:20|370.93|368.13|370.93|368.13|370.93|368.13|370.93|368.13|0
1652856630000|2022-05-18 06:50:30|371.14|368.34|371|368.2|371.14|368.34|371|368.2|0
1652856640000|2022-05-18 06:50:40|371.07|368.27|371.07|368.27|371.07|368.27|371.07|368.27|0
1652856650000|2022-05-18 06:50:50|371|368.2|370.72|367.92|371|368.2|370.72|367.92|0
1652856670000|2022-05-18 06:51:10|370.86|368.06|370.79|367.99|370.86|368.06|370.72|367.92|0
1652856680000|2022-05-18 06:51:20|370.72|367.92|370.93|368.13|370.93|368.13|370.72|367.92|0
1652856690000|2022-05-18 06:51:30|370.86|368.06|370.86|368.06|370.86|368.06|370.86|368.06|0
1652856700000|2022-05-18 06:51:40|370.93|368.13|371|368.2|371|368.2|370.93|368.13|0
1652856710000|2022-05-18 06:51:50|371.14|368.34|371.14|368.34|371.14|368.34|371.14|368.34|0
1652856720000|2022-05-18 06:52:00|371.07|368.27|371|368.2|371.14|368.34|371|368.2|0
1652856730000|2022-05-18 06:52:10|370.86|368.06|370.86|368.06|370.86|368.06|370.86|368.06|0
1652856740000|2022-05-18 06:52:20|371|368.2|371.14|368.34|371.14|368.34|371|368.2|0
1652856750000|2022-05-18 06:52:30|371|368.2|371|368.2|371.07|368.27|371|368.2|0
1652856760000|2022-05-18 06:52:40|370.93|368.13|371|368.2|371|368.2|370.93|368.13|0
1652856770000|2022-05-18 06:52:50|371.14|368.34|371.14|368.34|371.14|368.34|371.14|368.34|0
1652856780000|2022-05-18 06:53:00|371|368.2|371.07|368.27|371.07|368.27|371|368.2|0
1652856790000|2022-05-18 06:53:10|371|368.2|371.07|368.27|371.07|368.27|371|368.2|0
1652856810000|2022-05-18 06:53:30|371|368.2|370.86|368.06|371|368.2|370.86|368.06|0
1652856820000|2022-05-18 06:53:40|370.72|367.92|370.79|367.99|370.79|367.99|370.72|367.92|0
1652856830000|2022-05-18 06:53:50|370.72|367.92|370.58|367.78|370.72|367.92|370.58|367.78|0
1652856840000|2022-05-18 06:54:00|370.51|367.71|370.58|367.78|370.58|367.78|370.51|367.71|0
1652856850000|2022-05-18 06:54:10|370.51|367.71|370.44|367.64|370.51|367.71|370.44|367.64|0
1652856860000|2022-05-18 06:54:20|370.58|367.78|370.51|367.71|370.58|367.78|370.44|367.64|0
1652856870000|2022-05-18 06:54:30|370.58|367.78|370.58|367.78|370.58|367.78|370.51|367.71|0
1652856890000|2022-05-18 06:54:50|370.65|367.85|370.72|367.92|370.72|367.92|370.65|367.85|0
1652856900000|2022-05-18 06:55:00|370.65|367.85|370.65|367.85|370.72|367.92|370.65|367.85|0
1652856910000|2022-05-18 06:55:10|370.72|367.92|371|368.2|371|368.2|370.72|367.92|0
1652856920000|2022-05-18 06:55:20|371.14|368.34|371.07|368.27|371.14|368.34|371.07|368.27|0
1652856930000|2022-05-18 06:55:30|371.14|368.34|371.14|368.34|371.14|368.34|371.07|368.27|0
1652856940000|2022-05-18 06:55:40|371.27|368.47|371.27|368.47|371.27|368.47|371.27|368.47|0
1652856950000|2022-05-18 06:55:50|371.14|368.34|371.14|368.34|371.14|368.34|371.14|368.34|0
1652856960000|2022-05-18 06:56:00|371.21|368.41|370.79|367.99|371.21|368.41|370.79|367.99|0
1652856970000|2022-05-18 06:56:10|370.65|367.85|370.72|367.92|370.72|367.92|370.65|367.85|0
1652856980000|2022-05-18 06:56:20|370.86|368.06|370.79|367.99|370.86|368.06|370.79|367.99|0
1652856990000|2022-05-18 06:56:30|370.72|367.92|370.65|367.85|370.72|367.92|370.58|367.78|0
1652857000000|2022-05-18 06:56:40|370.72|367.92|370.65|367.85|370.72|367.92|370.65|367.85|0
1652857010000|2022-05-18 06:56:50|370.72|367.92|370.58|367.78|370.72|367.92|370.58|367.78|0
1652857020000|2022-05-18 06:57:00|370.72|367.92|370.72|367.92|370.86|368.06|370.72|367.92|0
1652857030000|2022-05-18 06:57:10|370.79|367.99|370.79|367.99|370.79|367.99|370.79|367.99|0
1652857040000|2022-05-18 06:57:20|370.86|368.06|370.72|367.92|370.86|368.06|370.72|367.92|0
1652857050000|2022-05-18 06:57:30|370.58|367.78|370.51|367.71|370.72|367.92|370.51|367.71|0
1652857060000|2022-05-18 06:57:40|370.58|367.78|370.65|367.85|370.72|367.92|370.58|367.78|0
1652857070000|2022-05-18 06:57:50|370.72|367.92|370.65|367.85|370.72|367.92|370.65|367.85|0
1652857090000|2022-05-18 06:58:10|370.72|367.92|370.93|368.13|370.93|368.13|370.72|367.92|0
1652857100000|2022-05-18 06:58:20|371.07|368.27|371.27|368.47|371.27|368.47|371.07|368.27|0
1652857110000|2022-05-18 06:58:30|371.41|368.61|371.21|368.41|371.41|368.61|371.21|368.41|0
1652857120000|2022-05-18 06:58:40|371.27|368.47|371.13|368.33|371.27|368.47|371.07|368.27|0
1652857130000|2022-05-18 06:58:50|371.07|368.27|370.93|368.13|371.07|368.27|370.93|368.13|0
1652857140000|2022-05-18 06:59:00|370.86|368.06|371.27|368.47|371.27|368.47|370.86|368.06|0
1652857150000|2022-05-18 06:59:10|371.35|368.55|371.55|368.75|371.55|368.75|371.35|368.55|0
1652857160000|2022-05-18 06:59:20|371.41|368.61|371.55|368.75|371.55|368.75|371.27|368.47|0
1652857170000|2022-05-18 06:59:30|371.41|368.61|371.41|368.61|371.41|368.61|371.41|368.61|0
1652857180000|2022-05-18 06:59:40|371.35|368.55|371.13|368.33|371.35|368.55|371.13|368.33|0
1652857190000|2022-05-18 06:59:50|371.27|368.47|370.99|368.19|371.27|368.47|370.99|368.19|0
1652857200000|2022-05-18 07:00:00|371.27|368.47|370.72|367.92|371.27|368.47|370.72|367.92|0
1652857210000|2022-05-18 07:00:10|370.86|368.06|371.41|368.61|371.41|368.61|370.86|368.06|0
1652857220000|2022-05-18 07:00:20|371.55|368.75|371.41|368.61|371.55|368.75|371.41|368.61|0
1652857230000|2022-05-18 07:00:30|370.99|368.19|370.99|368.19|370.99|368.19|370.86|368.06|0
1652857240000|2022-05-18 07:00:40|370.93|368.13|371.27|368.47|371.27|368.47|370.93|368.13|0
1652857250000|2022-05-18 07:00:50|371.07|368.27|370.99|368.19|371.27|368.47|370.99|368.19|0
1652857260000|2022-05-18 07:01:00|370.93|368.13|371.13|368.33|371.27|368.47|370.65|367.85|0
1652857270000|2022-05-18 07:01:10|371.55|368.75|371.69|368.89|371.83|369.03|371.55|368.75|0
1652857280000|2022-05-18 07:01:20|371.55|368.75|371.69|368.89|371.69|368.89|371.55|368.75|0
1652857290000|2022-05-18 07:01:30|371.48|368.68|371.41|368.61|371.48|368.68|371.41|368.61|0
1652857300000|2022-05-18 07:01:40|371.62|368.82|371.69|368.89|371.69|368.89|371.62|368.82|0
1652857310000|2022-05-18 07:01:50|371.55|368.75|371.9|369.1|371.9|369.1|371.55|368.75|0
1652857320000|2022-05-18 07:02:00|372.25|369.45|372.11|369.31|372.39|369.59|372.11|369.31|0
1652857330000|2022-05-18 07:02:10|372.25|369.45|372.18|369.38|372.25|369.45|372.11|369.31|0
1652857340000|2022-05-18 07:02:20|372.25|369.45|372.53|369.73|372.67|369.87|372.11|369.31|0
1652857350000|2022-05-18 07:02:30|372.67|369.87|372.53|369.73|372.67|369.87|372.53|369.73|0
1652857360000|2022-05-18 07:02:40|372.46|369.66|372.46|369.66|372.46|369.66|372.39|369.59|0
1652857370000|2022-05-18 07:02:50|372.11|369.31|371.97|369.17|372.11|369.31|371.97|369.17|0
1652857380000|2022-05-18 07:03:00|372.04|369.24|372.8|370|372.8|370|372.04|369.24|0
1652857390000|2022-05-18 07:03:10|372.53|369.73|372.74|369.94|372.8|370|372.53|369.73|0
1652857400000|2022-05-18 07:03:20|372.67|369.87|372.6|369.8|372.67|369.87|372.53|369.73|0
1652857410000|2022-05-18 07:03:30|372.66|369.86|372.66|369.86|372.8|370|372.66|369.86|0
1652857420000|2022-05-18 07:03:40|372.8|370|372.6|369.8|372.8|370|372.6|369.8|0
1652857430000|2022-05-18 07:03:50|372.66|369.86|372.6|369.8|372.66|369.86|372.6|369.8|0
1652857440000|2022-05-18 07:04:00|372.74|369.94|372.6|369.8|372.74|369.94|372.53|369.73|0
1652857450000|2022-05-18 07:04:10|372.66|369.86|372.6|369.8|372.66|369.86|372.6|369.8|0
1652857460000|2022-05-18 07:04:20|372.66|369.86|372.74|369.94|372.74|369.94|372.66|369.86|0
1652857470000|2022-05-18 07:04:30|372.88|370.08|372.88|370.08|372.88|370.08|372.88|370.08|0
1652857480000|2022-05-18 07:04:40|372.74|369.94|372.6|369.8|372.74|369.94|372.6|369.8|0
1652857490000|2022-05-18 07:04:50|372.46|369.66|372.46|369.66|372.6|369.8|372.46|369.66|0
1652857500000|2022-05-18 07:05:00|372.32|369.92|372.46|370.06|372.46|370.06|372.32|369.92|0
1652857510000|2022-05-18 07:05:10|372.26|369.86|371.84|369.44|372.26|369.86|371.84|369.44|0
1652857520000|2022-05-18 07:05:20|371.7|369.3|371.63|369.23|371.7|369.3|371.35|368.95|0
1652857530000|2022-05-18 07:05:30|371.56|369.16|371.84|369.44|371.98|369.58|371.56|369.16|0
1652857540000|2022-05-18 07:05:40|372.05|369.65|371.91|369.51|372.05|369.65|371.77|369.37|0
1652857550000|2022-05-18 07:05:50|372.05|369.65|372.32|369.92|372.32|369.92|371.77|369.37|0
1652857560000|2022-05-18 07:06:00|372.46|370.06|372.46|370.06|372.46|370.06|372.32|369.92|0
1652857570000|2022-05-18 07:06:10|372.74|370.34|372.6|370.2|372.74|370.34|372.6|370.2|0
1652857580000|2022-05-18 07:06:20|372.32|369.92|372.46|370.06|372.46|370.06|372.12|369.72|0
1652857590000|2022-05-18 07:06:30|372.68|370.28|372.6|370.2|372.68|370.28|372.32|369.92|0
1652857600000|2022-05-18 07:06:40|372.54|370.14|372.18|369.78|372.54|370.14|372.05|369.65|0
1652857610000|2022-05-18 07:06:50|372.05|369.65|372.18|369.78|372.26|369.86|372.04|369.64|0
1652857620000|2022-05-18 07:07:00|371.98|369.58|371.84|369.44|372.18|369.78|371.84|369.44|0
1652857630000|2022-05-18 07:07:10|372.04|369.64|372.04|369.64|372.04|369.64|371.98|369.58|0
1652857640000|2022-05-18 07:07:20|372.18|369.78|372.32|369.92|372.32|369.92|372.18|369.78|0
1652857650000|2022-05-18 07:07:30|372.18|369.78|372.18|369.78|372.26|369.86|372.18|369.78|0
1652857660000|2022-05-18 07:07:40|372.32|369.92|372.6|370.2|372.6|370.2|372.32|369.92|0
1652857670000|2022-05-18 07:07:50|372.68|370.28|372.54|370.14|372.68|370.28|372.54|370.14|0
1652857680000|2022-05-18 07:08:00|372.6|370.2|372.54|370.14|372.6|370.2|372.46|370.06|0
1652857690000|2022-05-18 07:08:10|372.32|369.92|372.4|370|372.4|370|372.32|369.92|0
1652857700000|2022-05-18 07:08:20|372.18|369.78|372.46|370.06|372.46|370.06|372.18|369.78|0
1652857710000|2022-05-18 07:08:30|372.32|369.92|372.18|369.78|372.32|369.92|372.18|369.78|0
1652857720000|2022-05-18 07:08:40|372.04|369.64|371.63|369.23|372.04|369.64|371.63|369.23|0
1652857730000|2022-05-18 07:08:50|371.7|369.3|371.7|369.3|371.7|369.3|371.56|369.16|0
1652857740000|2022-05-18 07:09:00|371.63|369.23|371.14|368.74|371.63|369.23|371.07|368.67|0
1652857750000|2022-05-18 07:09:10|371|368.6|371|368.6|371|368.6|370.93|368.53|0
1652857760000|2022-05-18 07:09:20|370.93|368.53|371.07|368.67|371.21|368.81|370.93|368.53|0
1652857770000|2022-05-18 07:09:30|371.14|368.74|370.93|368.53|371.14|368.74|370.93|368.53|0
1652857780000|2022-05-18 07:09:40|370.86|368.46|370.93|368.53|370.93|368.53|370.79|368.39|0
1652857790000|2022-05-18 07:09:50|371|368.6|371.07|368.67|371.21|368.81|371|368.6|0
1652857800000|2022-05-18 07:10:00|371|368.6|371.14|368.74|371.49|369.09|370.86|368.46|0
1652857810000|2022-05-18 07:10:10|371.07|368.67|371.42|369.02|371.42|369.02|371.07|368.67|0
1652857820000|2022-05-18 07:10:20|371.28|368.88|371.21|368.81|371.28|368.88|371.21|368.81|0
1652857830000|2022-05-18 07:10:30|371.28|368.88|371.9|369.5|371.9|369.5|371.28|368.88|0
1652857840000|2022-05-18 07:10:40|372.12|369.72|371.98|369.58|372.12|369.72|371.84|369.44|0
1652857850000|2022-05-18 07:10:50|372.18|369.78|372.74|370.34|372.74|370.34|372.04|369.64|0
1652857860000|2022-05-18 07:11:00|372.32|369.92|372.04|369.64|372.32|369.92|372.04|369.64|0
1652857870000|2022-05-18 07:11:10|372.39|369.99|372.74|370.34|372.74|370.34|372.32|369.92|0
1652857880000|2022-05-18 07:11:20|372.6|370.2|372.74|370.34|372.74|370.34|372.46|370.06|0
1652857890000|2022-05-18 07:11:30|372.6|370.2|372.88|370.48|372.88|370.48|372.6|370.2|0
1652857900000|2022-05-18 07:11:40|372.81|370.41|372.46|370.06|372.81|370.41|372.46|370.06|0
1652857910000|2022-05-18 07:11:50|372.39|369.99|372.18|369.78|372.39|369.99|372.04|369.64|0
1652857920000|2022-05-18 07:12:00|372.53|370.13|372.67|370.27|372.74|370.34|372.53|370.13|0
1652857930000|2022-05-18 07:12:10|372.74|370.34|373.02|370.62|373.02|370.62|372.74|370.34|0
1652857940000|2022-05-18 07:12:20|373.58|371.18|373.37|370.97|373.93|371.53|373.37|370.97|0
1652857950000|2022-05-18 07:12:30|373.72|371.32|373.58|371.18|373.93|371.53|373.58|371.18|0
1652857960000|2022-05-18 07:12:40|373.86|371.46|374|371.6|374|371.6|373.86|371.46|0
1652857970000|2022-05-18 07:12:50|374.21|371.81|374.14|371.74|374.42|372.02|374.14|371.74|0
1652857980000|2022-05-18 07:13:00|374.42|372.02|373.86|371.46|374.42|372.02|373.86|371.46|0
1652857990000|2022-05-18 07:13:10|373.72|371.32|374.14|371.74|374.14|371.74|373.72|371.32|0
1652858000000|2022-05-18 07:13:20|374.21|371.81|374.56|372.16|374.56|372.16|374.21|371.81|0
1652858010000|2022-05-18 07:13:30|374.14|371.74|374.21|371.81|374.21|371.81|374.14|371.74|0
1652858020000|2022-05-18 07:13:40|374.14|371.74|374.21|371.81|374.49|372.09|374|371.6|0
1652858030000|2022-05-18 07:13:50|374.14|371.74|374.28|371.88|374.28|371.88|374.14|371.74|0
1652858040000|2022-05-18 07:14:00|374.14|371.74|374|371.6|374.14|371.74|373.86|371.46|0
1652858050000|2022-05-18 07:14:10|374.21|371.81|374.14|371.74|374.28|371.88|374.14|371.74|0
1652858060000|2022-05-18 07:14:20|374.28|371.88|374.28|371.88|374.28|371.88|374.14|371.74|0
1652858070000|2022-05-18 07:14:30|374.35|371.95|374.28|371.88|374.35|371.95|374.14|371.74|0
1652858080000|2022-05-18 07:14:40|374|371.6|374|371.6|374.14|371.74|373.86|371.46|0
1652858090000|2022-05-18 07:14:50|374.14|371.74|374.42|372.02|374.42|372.02|374.14|371.74|0
1652858100000|2022-05-18 07:15:00|374.49|372.09|374.35|371.95|374.56|372.16|374.21|371.81|0
1652858110000|2022-05-18 07:15:10|374.07|371.67|374.28|371.88|374.28|371.88|373.93|371.53|0
1652858120000|2022-05-18 07:15:20|374.35|371.95|374.28|371.88|374.42|372.02|374.28|371.88|0
1652858130000|2022-05-18 07:15:30|374.14|371.74|374.07|371.67|374.14|371.74|374|371.6|0
1652858140000|2022-05-18 07:15:40|374.42|372.02|374.42|372.02|374.42|372.02|374.28|371.88|0
1652858150000|2022-05-18 07:15:50|374.28|371.88|374.14|371.74|374.28|371.88|374.14|371.74|0
1652858160000|2022-05-18 07:16:00|374.21|371.81|374.49|372.09|374.49|372.09|374.14|371.74|0
1652858170000|2022-05-18 07:16:10|374.42|372.02|374.28|371.88|374.42|372.02|374.28|371.88|0
1652858180000|2022-05-18 07:16:20|374.49|372.09|374.14|371.74|374.49|372.09|374.14|371.74|0
1652858190000|2022-05-18 07:16:30|374.07|371.67|374.42|372.02|374.42|372.02|374.07|371.67|0
1652858200000|2022-05-18 07:16:40|374.35|371.95|374.56|372.16|374.56|372.16|374.21|371.81|0
1652858210000|2022-05-18 07:16:50|374.42|372.02|375.26|372.86|375.26|372.86|374.42|372.02|0
1652858220000|2022-05-18 07:17:00|375.4|373|375.96|373.56|375.96|373.56|375.4|373|0
1652858230000|2022-05-18 07:17:10|375.68|373.28|375.61|373.21|375.82|373.42|375.61|373.21|0
1652858240000|2022-05-18 07:17:20|375.05|372.65|374.84|372.44|375.05|372.65|374.7|372.3|0
1652858250000|2022-05-18 07:17:30|374.91|372.51|375.05|372.65|375.05|372.65|374.77|372.37|0
1652858260000|2022-05-18 07:17:40|375.12|372.72|374.91|372.51|375.12|372.72|374.91|372.51|0
1652858270000|2022-05-18 07:17:50|375.05|372.65|374.98|372.58|375.26|372.86|374.98|372.58|0
1652858280000|2022-05-18 07:18:00|375.19|372.79|375.54|373.14|375.54|373.14|375.19|372.79|0
1652858290000|2022-05-18 07:18:10|375.33|372.93|374.23|371.83|375.33|372.93|374.08|371.68|0
1652858300000|2022-05-18 07:18:20|373.94|371.54|376.89|374.49|376.89|374.49|373.94|371.54|0
1652858310000|2022-05-18 07:18:30|376.82|374.42|376.47|374.07|376.82|374.42|376.47|374.07|0
1652858320000|2022-05-18 07:18:40|376.4|374|376.4|374|376.54|374.14|376.4|374|0
1652858330000|2022-05-18 07:18:50|376.47|374.07|376.75|374.35|376.75|374.35|376.47|374.07|0
1652858340000|2022-05-18 07:19:00|376.61|374.21|376.47|374.07|376.61|374.21|376.47|374.07|0
1652858350000|2022-05-18 07:19:10|376.33|373.93|375.64|373.24|376.33|373.93|375.57|373.17|0
1652858360000|2022-05-18 07:19:20|375.71|373.31|375.78|373.38|375.99|373.59|375.71|373.31|0
1652858370000|2022-05-18 07:19:30|376.13|373.73|375.99|373.59|376.13|373.73|375.85|373.45|0
1652858380000|2022-05-18 07:19:40|375.92|373.52|375.57|373.17|375.92|373.52|375.57|373.17|0
1652858390000|2022-05-18 07:19:50|375.71|373.31|376.06|373.66|376.06|373.66|375.71|373.31|0
1652858400000|2022-05-18 07:20:00|375.78|373.38|375.15|372.75|375.78|373.38|375.15|372.75|0
1652858410000|2022-05-18 07:20:10|375.01|372.61|374.94|372.54|375.01|372.61|374.87|372.47|0
1652858420000|2022-05-18 07:20:20|374.87|372.47|374.66|372.26|374.87|372.47|374.31|371.91|0
1652858430000|2022-05-18 07:20:30|374.59|372.19|375.01|372.61|375.01|372.61|374.59|372.19|0
1652858440000|2022-05-18 07:20:40|374.73|372.33|374.66|372.26|374.73|372.33|374.66|372.26|0
1652858450000|2022-05-18 07:20:50|374.73|372.33|374.38|371.98|374.73|372.33|374.38|371.98|0
1652858460000|2022-05-18 07:21:00|374.17|371.77|374.11|371.71|374.17|371.77|374.11|371.71|0
1652858470000|2022-05-18 07:21:10|374.03|371.63|374.17|371.77|374.17|371.77|374.03|371.63|0
1652858480000|2022-05-18 07:21:20|374.03|371.63|374.03|371.63|374.11|371.71|373.97|371.57|0
1652858490000|2022-05-18 07:21:30|374.31|371.91|374.31|371.91|374.45|372.05|374.31|371.91|0
1652858500000|2022-05-18 07:21:40|374.45|372.05|374.31|371.91|374.45|372.05|374.31|371.91|0
1652858510000|2022-05-18 07:21:50|374.45|372.05|374.24|371.84|374.45|372.05|374.24|371.84|0
1652858520000|2022-05-18 07:22:00|374.17|371.77|374.1|371.7|374.17|371.77|374.03|371.63|0
1652858530000|2022-05-18 07:22:10|374.03|371.63|374.1|371.7|374.1|371.7|374.03|371.63|0
1652858540000|2022-05-18 07:22:20|373.89|371.49|373.61|371.21|373.89|371.49|373.61|371.21|0
1652858550000|2022-05-18 07:22:30|373.75|371.35|373.55|371.15|373.75|371.35|373.47|371.07|0
1652858560000|2022-05-18 07:22:40|373.27|370.87|373.27|370.87|373.33|370.93|373.19|370.79|0
1652858570000|2022-05-18 07:22:50|373.33|370.93|373.33|370.93|373.47|371.07|373.33|370.93|0
1652858580000|2022-05-18 07:23:00|373.41|371.01|373.19|370.79|373.41|371.01|373.19|370.79|0
1652858590000|2022-05-18 07:23:10|373.05|370.65|373.05|370.65|373.05|370.65|372.92|370.52|0
1652858600000|2022-05-18 07:23:20|372.85|370.45|372.36|369.96|372.85|370.45|372.36|369.96|0
1652858610000|2022-05-18 07:23:30|372.57|370.17|372.64|370.24|372.64|370.24|372.57|370.17|0
1652858620000|2022-05-18 07:23:40|372.5|370.1|372.57|370.17|372.57|370.17|372.5|370.1|0
1652858630000|2022-05-18 07:23:50|372.64|370.24|372.64|370.24|372.92|370.52|372.64|370.24|0
1652858640000|2022-05-18 07:24:00|372.71|370.31|373.05|370.65|373.05|370.65|372.64|370.24|0
1652858650000|2022-05-18 07:24:10|372.99|370.59|373.05|370.65|373.05|370.65|372.99|370.59|0
1652858660000|2022-05-18 07:24:20|372.99|370.59|373.13|370.73|373.13|370.73|372.99|370.59|0
1652858670000|2022-05-18 07:24:30|373.19|370.79|373.27|370.87|373.41|371.01|373.19|370.79|0
1652858680000|2022-05-18 07:24:40|373.19|370.79|372.85|370.45|373.19|370.79|372.78|370.38|0
1652858690000|2022-05-18 07:24:50|372.99|370.59|372.91|370.51|372.99|370.59|372.91|370.51|0
1652858700000|2022-05-18 07:25:00|373.19|370.79|373.19|370.79|373.19|370.79|373.05|370.65|0
1652858710000|2022-05-18 07:25:10|373.13|370.73|373.54|371.14|373.54|371.14|373.05|370.65|0
1652858720000|2022-05-18 07:25:20|373.75|371.35|373.19|370.79|373.75|371.35|373.19|370.79|0
1652858730000|2022-05-18 07:25:30|373.27|370.87|373.33|370.93|373.33|370.93|373.27|370.87|0
1652858740000|2022-05-18 07:25:40|373.47|371.07|373.47|371.07|373.47|371.07|373.41|371.01|0
1652858750000|2022-05-18 07:25:50|373.41|371.01|373.41|371.01|373.41|371.01|373.41|371.01|0
1652858760000|2022-05-18 07:26:00|373.33|370.93|373.33|370.93|373.61|371.21|373.33|370.93|0
1652858770000|2022-05-18 07:26:10|373.19|370.79|373.47|371.07|373.47|371.07|373.19|370.79|0
1652858780000|2022-05-18 07:26:20|373.33|370.93|373.27|370.87|373.33|370.93|373.27|370.87|0
1652858790000|2022-05-18 07:26:30|373.33|370.93|373.61|371.21|373.61|371.21|373.33|370.93|0
1652858800000|2022-05-18 07:26:40|373.54|371.14|373.27|370.87|373.54|371.14|373.19|370.79|0
1652858810000|2022-05-18 07:26:50|373.19|370.79|373.13|370.73|373.19|370.79|373.13|370.73|0
1652858820000|2022-05-18 07:27:00|373.54|371.14|373.61|371.21|373.61|371.21|373.54|371.14|0
1652858830000|2022-05-18 07:27:10|373.82|371.42|373.4|371|373.82|371.42|373.4|371|0
1652858840000|2022-05-18 07:27:20|373.26|370.86|373.47|371.07|373.54|371.14|373.26|370.86|0
1652858850000|2022-05-18 07:27:30|373.26|370.86|373.26|370.86|373.33|370.93|373.26|370.86|0
1652858860000|2022-05-18 07:27:40|373.47|371.07|373.54|371.14|373.61|371.21|373.47|371.07|0
1652858870000|2022-05-18 07:27:50|373.33|370.93|373.54|371.14|373.54|371.14|373.33|370.93|0
1652858880000|2022-05-18 07:28:00|373.61|371.21|373.33|370.93|373.68|371.28|373.26|370.86|0
1652858890000|2022-05-18 07:28:10|373.54|371.14|373.4|371|373.61|371.21|373.4|371|0
1652858900000|2022-05-18 07:28:20|373.54|371.14|373.33|370.93|373.54|371.14|373.19|370.79|0
1652858910000|2022-05-18 07:28:30|373.47|371.07|373.61|371.21|373.82|371.42|373.47|371.07|0
1652858920000|2022-05-18 07:28:40|373.68|371.28|373.47|371.07|373.68|371.28|373.47|371.07|0
1652858930000|2022-05-18 07:28:50|373.33|370.93|373.33|370.93|373.33|370.93|373.26|370.86|0
1652858940000|2022-05-18 07:29:00|373.4|371|373.61|371.21|373.61|371.21|373.4|371|0
1652858950000|2022-05-18 07:29:10|373.89|371.49|373.75|371.35|374.03|371.63|373.75|371.35|0
1652858960000|2022-05-18 07:29:20|373.89|371.49|374.03|371.63|374.03|371.63|373.75|371.35|0
1652858970000|2022-05-18 07:29:30|373.89|371.49|373.89|371.49|373.89|371.49|373.89|371.49|0
1652858980000|2022-05-18 07:29:40|373.96|371.56|373.89|371.49|373.96|371.56|373.82|371.42|0
1652858990000|2022-05-18 07:29:50|373.82|371.42|373.89|371.49|373.89|371.49|373.82|371.42|0
1652859000000|2022-05-18 07:30:00|373.75|371.35|373.75|371.35|373.75|371.35|373.47|371.07|0
1652859010000|2022-05-18 07:30:10|374.03|371.63|374.03|371.63|374.31|371.91|374.03|371.63|0
1652859020000|2022-05-18 07:30:20|374.17|371.77|373.82|371.42|374.17|371.77|373.82|371.42|0
1652859030000|2022-05-18 07:30:30|373.75|371.35|373.47|371.07|373.75|371.35|373.47|371.07|0
1652859040000|2022-05-18 07:30:40|373.33|370.93|373.47|371.07|373.47|371.07|373.33|370.93|0
1652859050000|2022-05-18 07:30:50|373.54|371.14|373.68|371.28|373.68|371.28|373.47|371.07|0
1652859060000|2022-05-18 07:31:00|373.61|371.21|373.47|371.07|373.61|371.21|373.19|370.79|0
1652859070000|2022-05-18 07:31:10|373.61|371.21|373.68|371.28|373.82|371.42|373.61|371.21|0
1652859080000|2022-05-18 07:31:20|373.89|371.49|373.75|371.35|373.89|371.49|373.75|371.35|0
1652859090000|2022-05-18 07:31:30|373.89|371.49|373.61|371.21|373.89|371.49|373.61|371.21|0
1652859100000|2022-05-18 07:31:40|373.54|371.14|373.75|371.35|373.75|371.35|373.54|371.14|0
1652859110000|2022-05-18 07:31:50|374.03|371.63|373.82|371.42|374.03|371.63|373.75|371.35|0
1652859120000|2022-05-18 07:32:00|373.89|371.49|374.17|371.77|374.17|371.77|373.89|371.49|0
1652859130000|2022-05-18 07:32:10|374.38|371.98|374.87|372.47|374.87|372.47|374.38|371.98|0
1652859140000|2022-05-18 07:32:20|374.94|372.54|374.45|372.05|374.94|372.54|374.45|372.05|0
1652859150000|2022-05-18 07:32:30|374.38|371.98|374.87|372.47|374.87|372.47|374.38|371.98|0
1652859160000|2022-05-18 07:32:40|374.73|372.33|374.66|372.26|374.87|372.47|374.66|372.26|0
1652859170000|2022-05-18 07:32:50|374.38|371.98|373.96|371.56|374.38|371.98|373.89|371.49|0
1652859180000|2022-05-18 07:33:00|374.17|371.77|374.03|371.63|374.17|371.77|373.89|371.49|0
1652859190000|2022-05-18 07:33:10|373.96|371.56|373.89|371.49|373.96|371.56|373.82|371.42|0
1652859200000|2022-05-18 07:33:20|373.82|371.42|373.75|371.35|373.82|371.42|373.54|371.14|0
1652859210000|2022-05-18 07:33:30|374.03|371.63|374.24|371.84|374.24|371.84|373.89|371.49|0
1652859220000|2022-05-18 07:33:40|374.17|371.77|374.24|371.84|374.24|371.84|374.03|371.63|0
1652859230000|2022-05-18 07:33:50|374.17|371.77|374.24|371.84|374.31|371.91|374.17|371.77|0
1652859240000|2022-05-18 07:34:00|374.31|371.91|374.31|371.91|374.38|371.98|374.31|371.91|0
1652859250000|2022-05-18 07:34:10|374.45|372.05|374.38|371.98|374.45|372.05|374.03|371.63|0
1652859260000|2022-05-18 07:34:20|374.45|372.05|374.31|371.91|374.66|372.26|374.31|371.91|0
1652859270000|2022-05-18 07:34:30|374.17|371.77|374.03|371.63|374.17|371.77|373.96|371.56|0
1652859280000|2022-05-18 07:34:40|373.89|371.49|373.75|371.35|374.03|371.63|373.75|371.35|0
1652859290000|2022-05-18 07:34:50|374.03|371.63|374.1|371.7|374.1|371.7|374.03|371.63|0
1652859300000|2022-05-18 07:35:00|373.96|371.56|373.75|371.35|373.96|371.56|373.75|371.35|0
1652859310000|2022-05-18 07:35:10|373.89|371.49|374.03|371.63|374.03|371.63|373.89|371.49|0
1652859320000|2022-05-18 07:35:20|373.96|371.56|373.75|371.35|373.96|371.56|373.61|371.21|0
1652859330000|2022-05-18 07:35:30|373.82|371.42|373.89|371.49|373.89|371.49|373.75|371.35|0
1652859340000|2022-05-18 07:35:40|374.03|371.63|373.89|371.49|374.1|371.7|373.89|371.49|0
1652859350000|2022-05-18 07:35:50|373.68|371.28|373.68|371.28|373.68|371.28|373.68|371.28|0
1652859360000|2022-05-18 07:36:00|373.61|371.21|373.82|371.42|373.89|371.49|373.61|371.21|0
1652859370000|2022-05-18 07:36:10|373.89|371.49|373.75|371.35|374.1|371.7|373.75|371.35|0
1652859380000|2022-05-18 07:36:20|373.89|371.49|373.75|371.35|373.89|371.49|373.75|371.35|0
1652859390000|2022-05-18 07:36:30|374.1|371.7|374.03|371.63|374.1|371.7|373.96|371.56|0
1652859400000|2022-05-18 07:36:40|374.17|371.77|374.03|371.63|374.17|371.77|374.03|371.63|0
1652859410000|2022-05-18 07:36:50|373.82|371.42|373.89|371.49|373.89|371.49|373.82|371.42|0
1652859420000|2022-05-18 07:37:00|374.03|371.63|373.89|371.49|374.03|371.63|373.61|371.21|0
1652859430000|2022-05-18 07:37:10|373.82|371.42|374.1|371.7|374.1|371.7|373.82|371.42|0
1652859440000|2022-05-18 07:37:20|374.03|371.63|374.44|372.04|374.44|372.04|374.03|371.63|0
1652859450000|2022-05-18 07:37:30|374.3|371.9|374.44|372.04|374.52|372.12|374.16|371.76|0
1652859460000|2022-05-18 07:37:40|374.3|371.9|374.44|372.04|374.44|372.04|374.3|371.9|0
1652859470000|2022-05-18 07:37:50|374.16|371.76|373.96|371.56|374.16|371.76|373.96|371.56|0
1652859480000|2022-05-18 07:38:00|374.16|371.76|374.24|371.84|374.24|371.84|374.16|371.76|0
1652859490000|2022-05-18 07:38:10|374.3|371.9|374.38|371.98|374.44|372.04|374.3|371.9|0
1652859500000|2022-05-18 07:38:20|374.3|371.9|374.44|372.04|374.52|372.12|374.3|371.9|0
1652859510000|2022-05-18 07:38:30|374.3|371.9|374.02|371.62|374.3|371.9|373.96|371.56|0
1652859520000|2022-05-18 07:38:40|374.1|371.7|373.96|371.56|374.1|371.7|373.96|371.56|0
1652859530000|2022-05-18 07:38:50|374.02|371.62|374.1|371.7|374.1|371.7|374.02|371.62|0
1652859540000|2022-05-18 07:39:00|374.02|371.62|374.02|371.62|374.1|371.7|374.02|371.62|0
1652859550000|2022-05-18 07:39:10|374.3|371.9|374.94|372.54|375.08|372.68|374.3|371.9|0
1652859560000|2022-05-18 07:39:20|374.86|372.46|374.8|372.4|374.86|372.46|374.8|372.4|0
1652859570000|2022-05-18 07:39:30|374.72|372.32|375|372.6|375|372.6|374.72|372.32|0
1652859580000|2022-05-18 07:39:40|375.08|372.68|375.14|372.74|375.14|372.74|375|372.6|0
1652859590000|2022-05-18 07:39:50|375.28|372.88|375.42|373.02|375.42|373.02|375.28|372.88|0
1652859600000|2022-05-18 07:40:00|375.36|372.96|375.56|373.16|375.7|373.3|375.36|372.96|0
1652859610000|2022-05-18 07:40:10|375.28|372.88|375.14|372.74|375.28|372.88|375.14|372.74|0
1652859620000|2022-05-18 07:40:20|375|372.6|375|372.6|375.14|372.74|375|372.6|0
1652859630000|2022-05-18 07:40:30|374.94|372.54|374.52|372.12|374.94|372.54|374.52|372.12|0
1652859640000|2022-05-18 07:40:40|374.44|372.04|374.3|371.9|374.44|372.04|374.3|371.9|0
1652859650000|2022-05-18 07:40:50|374.58|372.18|374.8|372.4|374.8|372.4|374.58|372.18|0
1652859660000|2022-05-18 07:41:00|374.66|372.26|374.58|372.18|374.66|372.26|374.58|372.18|0
1652859670000|2022-05-18 07:41:10|374.44|372.04|374.72|372.32|374.72|372.32|374.44|372.04|0
1652859680000|2022-05-18 07:41:20|374.52|372.12|374.44|372.04|374.52|372.12|374.44|372.04|0
1652859690000|2022-05-18 07:41:30|374.38|371.98|374.3|371.9|374.38|371.98|374.3|371.9|0
1652859700000|2022-05-18 07:41:40|374.24|371.84|374.16|371.76|374.3|371.9|374.16|371.76|0
1652859710000|2022-05-18 07:41:50|374.02|371.62|374.3|371.9|374.3|371.9|374.02|371.62|0
1652859720000|2022-05-18 07:42:00|374.24|371.84|374.16|371.76|374.38|371.98|374.16|371.76|0
1652859730000|2022-05-18 07:42:10|374.24|371.84|374.44|372.04|374.44|372.04|374.1|371.7|0
1652859740000|2022-05-18 07:42:20|374.51|372.11|374.65|372.25|374.65|372.25|374.51|372.11|0
1652859750000|2022-05-18 07:42:30|374.72|372.32|374.79|372.39|374.86|372.46|374.72|372.32|0
1652859760000|2022-05-18 07:42:40|374.86|372.46|375|372.6|375|372.6|374.72|372.32|0
1652859770000|2022-05-18 07:42:50|374.86|372.46|374.72|372.32|374.86|372.46|374.72|372.32|0
1652859780000|2022-05-18 07:43:00|374.86|372.46|374.72|372.32|375|372.6|374.72|372.32|0
1652859790000|2022-05-18 07:43:10|374.79|372.39|374.86|372.46|374.86|372.46|374.79|372.39|0
1652859800000|2022-05-18 07:43:20|374.72|372.32|375.28|372.88|375.28|372.88|374.72|372.32|0
1652859810000|2022-05-18 07:43:30|375.49|373.09|375.42|373.02|375.49|373.09|375.28|372.88|0
1652859820000|2022-05-18 07:43:40|375.56|373.16|375.42|373.02|375.56|373.16|375.42|373.02|0
1652859830000|2022-05-18 07:43:50|375.14|372.74|375.07|372.67|375.14|372.74|375.07|372.67|0
1652859840000|2022-05-18 07:44:00|375.21|372.81|375.56|373.16|375.56|373.16|375.14|372.74|0
1652859850000|2022-05-18 07:44:10|375|372.6|375.35|372.95|375.35|372.95|375|372.6|0
1652859860000|2022-05-18 07:44:20|375.28|372.88|375.28|372.88|375.28|372.88|375.28|372.88|0
1652859870000|2022-05-18 07:44:30|375.14|372.74|374.51|372.11|375.21|372.81|374.51|372.11|0
1652859880000|2022-05-18 07:44:40|374.58|372.18|374.44|372.04|374.72|372.32|374.44|372.04|0
1652859890000|2022-05-18 07:44:50|374.51|372.11|374.58|372.18|374.58|372.18|374.44|372.04|0
1652859900000|2022-05-18 07:45:00|374.51|372.11|374.58|372.18|374.58|372.18|374.44|372.04|0
1652859910000|2022-05-18 07:45:10|374.72|372.32|374.86|372.46|374.86|372.46|374.72|372.32|0
1652859920000|2022-05-18 07:45:20|374.79|372.39|374.86|372.46|374.86|372.46|374.79|372.39|0
1652859930000|2022-05-18 07:45:30|374.79|372.39|374.86|372.46|374.86|372.46|374.65|372.25|0
1652859940000|2022-05-18 07:45:40|375|372.6|375.56|373.16|375.56|373.16|374.93|372.53|0
1652859950000|2022-05-18 07:45:50|375.49|373.09|375.49|373.09|375.49|373.09|375.49|373.09|0
1652859960000|2022-05-18 07:46:00|375.42|373.02|375.14|372.74|375.42|373.02|375.14|372.74|0
1652859970000|2022-05-18 07:46:10|375.07|372.67|375.07|372.67|375.07|372.67|375|372.6|0
1652859980000|2022-05-18 07:46:20|374.86|372.46|375.28|372.88|375.28|372.88|374.86|372.46|0
1652859990000|2022-05-18 07:46:30|375.14|372.74|374.93|372.53|375.21|372.81|374.93|372.53|0
1652860000000|2022-05-18 07:46:40|374.86|372.46|375|372.6|375|372.6|374.86|372.46|0
1652860010000|2022-05-18 07:46:50|375.14|372.74|375.56|373.16|375.56|373.16|375.14|372.74|0
1652860020000|2022-05-18 07:47:00|375.42|373.02|375.28|372.88|375.42|373.02|375.14|372.74|0
1652860030000|2022-05-18 07:47:10|375.14|372.74|375.28|372.88|375.42|373.02|375.14|372.74|0
1652860040000|2022-05-18 07:47:20|375.14|372.74|375.14|372.74|375.14|372.74|375|372.6|0
1652860050000|2022-05-18 07:47:30|375.35|372.95|375.56|373.16|375.56|373.16|375.35|372.95|0
1652860060000|2022-05-18 07:47:40|375.7|373.3|375.84|373.44|375.84|373.44|375.7|373.3|0
1652860070000|2022-05-18 07:47:50|375.91|373.51|375.77|373.37|375.98|373.58|375.56|373.16|0
1652860080000|2022-05-18 07:48:00|375.56|373.16|375.49|373.09|375.56|373.16|375.14|372.74|0
1652860090000|2022-05-18 07:48:10|375.63|373.23|375.56|373.16|375.77|373.37|375.56|373.16|0
1652860100000|2022-05-18 07:48:20|375.63|373.23|375.56|373.16|375.77|373.37|375.56|373.16|0
1652860110000|2022-05-18 07:48:30|375.42|373.02|375.35|372.95|375.42|373.02|375.35|372.95|0
1652860120000|2022-05-18 07:48:40|375.42|373.02|375.63|373.23|375.63|373.23|375.42|373.02|0
1652860130000|2022-05-18 07:48:50|375.56|373.16|375.7|373.3|375.7|373.3|375.56|373.16|0
1652860140000|2022-05-18 07:49:00|375.56|373.16|375.56|373.16|375.56|373.16|375.49|373.09|0
1652860150000|2022-05-18 07:49:10|375.49|373.09|375.42|373.02|375.49|373.09|375.35|372.95|0
1652860160000|2022-05-18 07:49:20|375.56|373.16|375.35|372.95|375.56|373.16|375.35|372.95|0
1652860170000|2022-05-18 07:49:30|375.49|373.09|375.42|373.02|375.56|373.16|375.42|373.02|0
1652860180000|2022-05-18 07:49:40|375.35|372.95|375.28|372.88|375.35|372.95|375.28|372.88|0
1652860190000|2022-05-18 07:49:50|375.42|373.02|375.84|373.44|375.84|373.44|375.42|373.02|0
1652860200000|2022-05-18 07:50:00|375.77|373.37|375.77|373.37|375.77|373.37|375.7|373.3|0
1652860210000|2022-05-18 07:50:10|375.56|373.16|375.7|373.3|375.7|373.3|375.56|373.16|0
1652860220000|2022-05-18 07:50:20|375.56|373.16|375.84|373.44|375.84|373.44|375.56|373.16|0
1652860230000|2022-05-18 07:50:30|375.77|373.37|375.63|373.23|375.77|373.37|375.63|373.23|0
1652860240000|2022-05-18 07:50:40|375.49|373.09|375.42|373.02|375.84|373.44|375.42|373.02|0
1652860250000|2022-05-18 07:50:50|375.56|373.16|375.42|373.02|375.63|373.23|375.42|373.02|0
1652860260000|2022-05-18 07:51:00|375.56|373.16|375.7|373.3|375.7|373.3|375.49|373.09|0
1652860270000|2022-05-18 07:51:10|375.77|373.37|375.42|373.02|375.77|373.37|375.42|373.02|0
1652860280000|2022-05-18 07:51:20|375.56|373.16|375.77|373.37|375.77|373.37|375.42|373.02|0
1652860290000|2022-05-18 07:51:30|375.42|373.02|375.56|373.16|375.63|373.23|375.42|373.02|0
1652860300000|2022-05-18 07:51:40|375.77|373.37|375.77|373.37|375.77|373.37|375.77|373.37|0
1652860310000|2022-05-18 07:51:50|375.84|373.44|376.12|373.72|376.12|373.72|375.84|373.44|0
1652860320000|2022-05-18 07:52:00|375.98|373.58|375.84|373.44|376.12|373.72|375.84|373.44|0
1652860330000|2022-05-18 07:52:10|375.7|373.3|375.35|372.95|375.7|373.3|375.35|372.95|0
1652860340000|2022-05-18 07:52:20|375.56|373.16|375.56|373.16|375.63|373.23|375.56|373.16|0
1652860350000|2022-05-18 07:52:30|375.7|373.3|375.63|373.23|375.7|373.3|375.63|373.23|0
1652860360000|2022-05-18 07:52:40|375.56|373.16|375.35|372.95|375.56|373.16|375.35|372.95|0
1652860370000|2022-05-18 07:52:50|375.42|373.02|375.28|372.88|375.42|373.02|375.28|372.88|0
1652860380000|2022-05-18 07:53:00|375.49|373.09|375.56|373.16|375.56|373.16|375.42|373.02|0
1652860390000|2022-05-18 07:53:10|375.84|373.44|375.84|373.44|375.84|373.44|375.84|373.44|0
1652860400000|2022-05-18 07:53:20|375.77|373.37|375.84|373.44|375.84|373.44|375.7|373.3|0
1652860410000|2022-05-18 07:53:30|375.98|373.58|376.12|373.72|376.12|373.72|375.84|373.44|0
1652860420000|2022-05-18 07:53:40|375.84|373.44|376.12|373.72|376.12|373.72|375.84|373.44|0
1652860430000|2022-05-18 07:53:50|375.98|373.58|375.84|373.44|375.98|373.58|375.84|373.44|0
1652860440000|2022-05-18 07:54:00|375.77|373.37|375.42|373.02|375.84|373.44|375.42|373.02|0
1652860450000|2022-05-18 07:54:10|375.21|372.81|375.28|372.88|375.28|372.88|375.21|372.81|0
1652860460000|2022-05-18 07:54:20|375.42|373.02|375.7|373.3|375.7|373.3|375.42|373.02|0
1652860470000|2022-05-18 07:54:30|375.77|373.37|375.56|373.16|375.77|373.37|375.56|373.16|0
1652860480000|2022-05-18 07:54:40|375.63|373.23|375.77|373.37|375.77|373.37|375.56|373.16|0
1652860490000|2022-05-18 07:54:50|375.84|373.44|375.7|373.3|375.84|373.44|375.7|373.3|0
1652860500000|2022-05-18 07:55:00|375.56|373.16|375.7|373.3|375.7|373.3|375.56|373.16|0
1652860510000|2022-05-18 07:55:10|375.56|373.16|375.56|373.16|375.63|373.23|375.56|373.16|0
1652860520000|2022-05-18 07:55:20|375.63|373.23|375.56|373.16|375.63|373.23|375.56|373.16|0
1652860530000|2022-05-18 07:55:30|375.42|373.02|375.07|372.67|375.42|373.02|375.07|372.67|0
1652860540000|2022-05-18 07:55:40|374.86|372.46|375.07|372.67|375.14|372.74|374.86|372.46|0
1652860550000|2022-05-18 07:55:50|375.14|372.74|375.35|372.95|375.35|372.95|375.14|372.74|0
1652860560000|2022-05-18 07:56:00|375.14|372.74|375.14|372.74|375.14|372.74|375.14|372.74|0
1652860570000|2022-05-18 07:56:10|374.93|372.53|374.72|372.32|375|372.6|374.72|372.32|0
1652860580000|2022-05-18 07:56:20|374.65|372.25|374.72|372.32|374.72|372.32|374.65|372.25|0
1652860590000|2022-05-18 07:56:30|374.58|372.18|374.65|372.25|374.72|372.32|374.58|372.18|0
1652860600000|2022-05-18 07:56:40|374.72|372.32|375|372.6|375|372.6|374.72|372.32|0
1652860610000|2022-05-18 07:56:50|375.07|372.67|374.79|372.39|375.07|372.67|374.72|372.32|0
1652860620000|2022-05-18 07:57:00|374.72|372.32|374.65|372.25|374.72|372.32|374.65|372.25|0
1652860630000|2022-05-18 07:57:10|374.58|372.18|374.16|371.76|374.58|372.18|374.16|371.76|0
1652860640000|2022-05-18 07:57:20|374.3|371.9|373.88|371.48|374.3|371.9|373.88|371.48|0
1652860650000|2022-05-18 07:57:30|373.81|371.41|374.02|371.62|374.02|371.62|373.81|371.41|0
1652860660000|2022-05-18 07:57:40|374.09|371.69|374.09|371.69|374.16|371.76|374.09|371.69|0
1652860670000|2022-05-18 07:57:50|374.02|371.62|374.02|371.62|374.02|371.62|374.02|371.62|0
1652860680000|2022-05-18 07:58:00|373.95|371.55|373.74|371.34|373.95|371.55|373.6|371.2|0
1652860690000|2022-05-18 07:58:10|373.88|371.48|373.74|371.34|373.88|371.48|373.74|371.34|0
1652860700000|2022-05-18 07:58:20|373.95|371.55|373.6|371.2|373.95|371.55|373.6|371.2|0
1652860710000|2022-05-18 07:58:30|373.74|371.34|373.6|371.2|373.74|371.34|373.6|371.2|0
1652860720000|2022-05-18 07:58:40|373.74|371.34|373.46|371.06|373.74|371.34|373.46|371.06|0
1652860730000|2022-05-18 07:58:50|373.6|371.2|373.53|371.13|373.6|371.2|373.46|371.06|0
1652860740000|2022-05-18 07:59:00|373.46|371.06|373.74|371.34|373.74|371.34|373.46|371.06|0
1652860750000|2022-05-18 07:59:10|373.6|371.2|373.6|371.2|373.6|371.2|373.6|371.2|0
1652860760000|2022-05-18 07:59:20|373.74|371.34|373.74|371.34|373.74|371.34|373.74|371.34|0
1652860770000|2022-05-18 07:59:30|373.88|371.48|374.02|371.62|374.02|371.62|373.88|371.48|0
1652860780000|2022-05-18 07:59:40|374.29|371.89|374.29|371.89|374.29|371.89|374.29|371.89|0
1652860790000|2022-05-18 07:59:50|374.15|371.75|374.23|371.83|374.29|371.89|374.15|371.75|0
1652860800000|2022-05-18 08:00:00|374.02|371.62|374.29|371.89|374.29|371.89|373.88|371.48|0
1652860810000|2022-05-18 08:00:10|374.71|372.31|374.71|372.31|374.71|372.31|374.71|372.31|0
1652860820000|2022-05-18 08:00:20|374.51|372.11|374.51|372.11|374.51|372.11|374.51|372.11|0
1652860830000|2022-05-18 08:00:30|374.57|372.17|374.85|372.45|374.85|372.45|374.57|372.17|0
1652860840000|2022-05-18 08:00:40|374.99|372.59|374.71|372.31|374.99|372.59|374.71|372.31|0
1652860850000|2022-05-18 08:00:50|374.99|372.59|375.41|373.01|375.41|373.01|374.99|372.59|0
1652860860000|2022-05-18 08:01:00|375.55|373.15|375.27|372.87|375.55|373.15|375.27|372.87|0
1652860870000|2022-05-18 08:01:10|375.13|372.73|374.71|372.31|375.13|372.73|374.71|372.31|0
1652860880000|2022-05-18 08:01:20|374.57|372.17|374.85|372.45|374.85|372.45|374.57|372.17|0
1652860890000|2022-05-18 08:01:30|374.57|372.17|374.51|372.11|374.57|372.17|374.51|372.11|0
1652860900000|2022-05-18 08:01:40|374.57|372.17|374.51|372.11|374.57|372.17|374.43|372.03|0
1652860910000|2022-05-18 08:01:50|374.29|371.89|374.37|371.97|374.37|371.97|374.29|371.89|0
1652860920000|2022-05-18 08:02:00|374.29|371.89|374.29|371.89|374.37|371.97|374.29|371.89|0
1652860930000|2022-05-18 08:02:10|374.23|371.83|374.01|371.61|374.23|371.83|374.01|371.61|0
1652860940000|2022-05-18 08:02:20|373.87|371.47|373.81|371.41|373.87|371.47|373.81|371.41|0
1652860950000|2022-05-18 08:02:30|373.73|371.33|373.11|370.71|373.73|371.33|373.11|370.71|0
1652860960000|2022-05-18 08:02:40|372.76|370.36|373.11|370.71|373.11|370.71|372.76|370.36|0
1652860970000|2022-05-18 08:02:50|373.18|370.78|372.9|370.5|373.18|370.78|372.9|370.5|0
1652860980000|2022-05-18 08:03:00|372.83|370.43|372.76|370.36|372.9|370.5|372.62|370.22|0
1652860990000|2022-05-18 08:03:10|372.9|370.5|372.9|370.5|373.04|370.64|372.9|370.5|0
1652861000000|2022-05-18 08:03:20|373.18|370.78|373.11|370.71|373.18|370.78|373.04|370.64|0
1652861010000|2022-05-18 08:03:30|373.25|370.85|372.76|370.36|373.25|370.85|372.76|370.36|0
1652861020000|2022-05-18 08:03:40|372.9|370.5|373.04|370.64|373.18|370.78|372.9|370.5|0
1652861030000|2022-05-18 08:03:50|373.18|370.78|373.04|370.64|373.18|370.78|372.9|370.5|0
1652861040000|2022-05-18 08:04:00|372.9|370.5|373.04|370.64|373.04|370.64|372.9|370.5|0
1652861050000|2022-05-18 08:04:10|373.11|370.71|373.18|370.78|373.18|370.78|373.11|370.71|0
1652861060000|2022-05-18 08:04:20|373.04|370.64|372.9|370.5|373.04|370.64|372.9|370.5|0
1652861070000|2022-05-18 08:04:30|372.97|370.57|373.32|370.92|373.32|370.92|372.97|370.57|0
1652861080000|2022-05-18 08:04:40|373.25|370.85|373.04|370.64|373.32|370.92|373.04|370.64|0
1652861090000|2022-05-18 08:04:50|372.97|370.57|373.31|370.91|373.32|370.92|372.97|370.57|0
1652861100000|2022-05-18 08:05:00|373.18|370.78|373.18|370.78|373.25|370.85|373.18|370.78|0
1652861110000|2022-05-18 08:05:10|373.04|370.64|373.04|370.64|373.11|370.71|372.9|370.5|0
1652861130000|2022-05-18 08:05:30|373.18|370.78|373.04|370.64|373.31|370.91|373.04|370.64|0
1652861140000|2022-05-18 08:05:40|372.97|370.57|373.04|370.64|373.04|370.64|372.97|370.57|0
1652861150000|2022-05-18 08:05:50|372.97|370.57|373.39|370.99|373.39|370.99|372.97|370.57|0
1652861160000|2022-05-18 08:06:00|373.31|370.91|373.39|370.99|373.45|371.05|373.31|370.91|0
1652861170000|2022-05-18 08:06:10|373.31|370.91|373.04|370.64|373.31|370.91|373.04|370.64|0
1652861180000|2022-05-18 08:06:20|373.39|370.99|373.31|370.91|373.45|371.05|373.31|370.91|0
1652861190000|2022-05-18 08:06:30|373.11|370.71|373.45|371.05|373.45|371.05|373.11|370.71|0
1652861200000|2022-05-18 08:06:40|373.31|370.91|373.17|370.77|373.31|370.91|373.04|370.64|0
1652861210000|2022-05-18 08:06:50|373.31|370.91|373.31|370.91|373.31|370.91|373.31|370.91|0
1652861220000|2022-05-18 08:07:00|373.45|371.05|373.17|370.77|373.45|371.05|373.17|370.77|0
1652861240000|2022-05-18 08:07:20|373.31|370.91|373.17|370.77|373.31|370.91|373.17|370.77|0
1652861250000|2022-05-18 08:07:30|373.03|370.63|372.9|370.5|373.03|370.63|372.9|370.5|0
1652861260000|2022-05-18 08:07:40|372.76|370.36|373.39|370.99|373.39|370.99|372.76|370.36|0
1652861270000|2022-05-18 08:07:50|373.45|371.05|373.73|371.33|373.73|371.33|373.45|371.05|0
1652861280000|2022-05-18 08:08:00|373.87|371.47|373.59|371.19|373.87|371.47|373.59|371.19|0
1652861290000|2022-05-18 08:08:10|373.53|371.13|373.31|370.91|373.53|371.13|373.31|370.91|0
1652861300000|2022-05-18 08:08:20|373.45|371.05|373.45|371.05|373.45|371.05|373.25|370.85|0
1652861310000|2022-05-18 08:08:30|373.31|370.91|373.31|370.91|373.31|370.91|373.31|370.91|0
1652861320000|2022-05-18 08:08:40|373.45|371.05|373.45|371.05|373.45|371.05|373.45|371.05|0
1652861330000|2022-05-18 08:08:50|373.59|371.19|373.45|371.05|373.59|371.19|373.45|371.05|0
1652861340000|2022-05-18 08:09:00|373.31|370.91|373.17|370.77|373.31|370.91|373.17|370.77|0
1652861350000|2022-05-18 08:09:10|373.25|370.85|373.31|370.91|373.31|370.91|373.25|370.85|0
1652861360000|2022-05-18 08:09:20|373.25|370.85|373.17|370.77|373.25|370.85|373.03|370.63|0
1652861370000|2022-05-18 08:09:30|373.31|370.91|373.31|370.91|373.31|370.91|373.11|370.71|0
1652861380000|2022-05-18 08:09:40|373.17|370.77|373.17|370.77|373.17|370.77|373.17|370.77|0
1652861390000|2022-05-18 08:09:50|373.25|370.85|373.31|370.91|373.31|370.91|373.25|370.85|0
1652861400000|2022-05-18 08:10:00|373.11|370.71|373.11|370.71|373.17|370.77|373.03|370.63|0
1652861410000|2022-05-18 08:10:10|373.17|370.77|373.17|370.77|373.17|370.77|373.03|370.63|0
1652861420000|2022-05-18 08:10:20|373.25|370.85|373.17|370.77|373.25|370.85|373.17|370.77|0
1652861430000|2022-05-18 08:10:30|373.03|370.63|373.03|370.63|373.17|370.77|373.03|370.63|0
1652861440000|2022-05-18 08:10:40|373.11|370.71|373.31|370.91|373.31|370.91|373.11|370.71|0
1652861450000|2022-05-18 08:10:50|373.17|370.77|373.17|370.77|373.17|370.77|373.17|370.77|0
1652861460000|2022-05-18 08:11:00|373.25|370.85|373.45|371.05|373.45|371.05|373.25|370.85|0
1652861470000|2022-05-18 08:11:10|373.38|370.98|373.17|370.77|373.38|370.98|373.17|370.77|0
1652861480000|2022-05-18 08:11:20|373.31|370.91|373.45|371.05|373.45|371.05|373.31|370.91|0
1652861490000|2022-05-18 08:11:30|373.31|370.91|373.31|370.91|373.45|371.05|373.31|370.91|0
1652861500000|2022-05-18 08:11:40|373.17|370.77|373.24|370.84|373.24|370.84|373.17|370.77|0
1652861510000|2022-05-18 08:11:50|373.17|370.77|372.97|370.57|373.17|370.77|372.97|370.57|0
1652861520000|2022-05-18 08:12:00|372.69|370.29|372.69|370.29|372.75|370.35|372.69|370.29|0
1652861530000|2022-05-18 08:12:10|372.61|370.21|372.75|370.35|372.75|370.35|372.61|370.21|0
1652861540000|2022-05-18 08:12:20|372.89|370.49|372.97|370.57|372.97|370.57|372.89|370.49|0
1652861550000|2022-05-18 08:12:30|373.03|370.63|372.83|370.43|373.03|370.63|372.83|370.43|0
1652861560000|2022-05-18 08:12:40|372.89|370.49|372.69|370.29|372.89|370.49|372.69|370.29|0
1652861570000|2022-05-18 08:12:50|372.83|370.43|372.75|370.35|372.83|370.43|372.75|370.35|0
1652861590000|2022-05-18 08:13:10|372.61|370.21|372.75|370.35|372.75|370.35|372.61|370.21|0
1652861600000|2022-05-18 08:13:20|372.69|370.29|372.61|370.21|372.69|370.29|372.61|370.21|0
1652861610000|2022-05-18 08:13:30|372.69|370.29|372.61|370.21|372.75|370.35|372.61|370.21|0
1652861630000|2022-05-18 08:13:50|372.41|370.01|372.47|370.07|372.47|370.07|372.34|369.94|0
1652861640000|2022-05-18 08:14:00|372.55|370.15|372.47|370.07|372.55|370.15|372.47|370.07|0
1652861650000|2022-05-18 08:14:10|372.55|370.15|372.55|370.15|372.55|370.15|372.47|370.07|0
1652861660000|2022-05-18 08:14:20|372.47|370.07|372.27|369.87|372.47|370.07|372.27|369.87|0
1652861670000|2022-05-18 08:14:30|372.2|369.8|372.27|369.87|372.27|369.87|372.2|369.8|0
1652861680000|2022-05-18 08:14:40|372.47|370.07|372.33|369.93|372.47|370.07|372.33|369.93|0
1652861690000|2022-05-18 08:14:50|372.27|369.87|372.27|369.87|372.27|369.87|372.2|369.8|0
1652861700000|2022-05-18 08:15:00|372.33|369.93|372.2|369.8|372.33|369.93|372.2|369.8|0
1652861710000|2022-05-18 08:15:10|371.92|369.52|371.99|369.59|371.99|369.59|371.92|369.52|0
1652861720000|2022-05-18 08:15:20|371.92|369.52|371.92|369.52|371.92|369.52|371.92|369.52|0
1652861730000|2022-05-18 08:15:30|372.06|369.66|372.2|369.8|372.2|369.8|372.06|369.66|0
1652861740000|2022-05-18 08:15:40|372.13|369.73|372.13|369.73|372.13|369.73|372.13|369.73|0
1652861750000|2022-05-18 08:15:50|372.2|369.8|372.06|369.66|372.2|369.8|372.06|369.66|0
1652861760000|2022-05-18 08:16:00|371.99|369.59|372.06|369.66|372.06|369.66|371.99|369.59|0
1652861770000|2022-05-18 08:16:10|371.99|369.59|372.06|369.66|372.06|369.66|371.99|369.59|0
1652861780000|2022-05-18 08:16:20|371.99|369.59|371.99|369.59|372.19|369.79|371.99|369.59|0
1652861790000|2022-05-18 08:16:30|371.85|369.45|371.78|369.38|371.85|369.45|371.78|369.38|0
1652861800000|2022-05-18 08:16:40|371.71|369.31|371.78|369.38|371.78|369.38|371.71|369.31|0
1652861810000|2022-05-18 08:16:50|371.85|369.45|372.06|369.66|372.06|369.66|371.85|369.45|0
1652861820000|2022-05-18 08:17:00|372.19|369.79|372.13|369.73|372.19|369.79|372.06|369.66|0
1652861830000|2022-05-18 08:17:10|372.19|369.79|372.33|369.93|372.33|369.93|372.19|369.79|0
1652861840000|2022-05-18 08:17:20|372.19|369.79|372.33|369.93|372.41|370.01|372.19|369.79|0
1652861850000|2022-05-18 08:17:30|372.55|370.15|372.47|370.07|372.55|370.15|372.47|370.07|0
1652861860000|2022-05-18 08:17:40|372.33|369.93|372.47|370.07|372.47|370.07|372.33|369.93|0
1652861870000|2022-05-18 08:17:50|372.61|370.21|372.61|370.21|372.61|370.21|372.55|370.15|0
1652861880000|2022-05-18 08:18:00|372.68|370.28|372.61|370.21|372.68|370.28|372.61|370.21|0
1652861890000|2022-05-18 08:18:10|372.75|370.35|372.61|370.21|372.75|370.35|372.61|370.21|0
1652861910000|2022-05-18 08:18:30|372.89|370.49|372.89|370.49|372.89|370.49|372.89|370.49|0
1652861920000|2022-05-18 08:18:40|373.1|370.7|372.96|370.56|373.1|370.7|372.96|370.56|0
1652861930000|2022-05-18 08:18:50|373.03|370.63|373.03|370.63|373.03|370.63|373.03|370.63|0
1652861940000|2022-05-18 08:19:00|373.17|370.77|373.1|370.7|373.17|370.77|373.1|370.7|0
1652861950000|2022-05-18 08:19:10|373.17|370.77|373.31|370.91|373.31|370.91|373.17|370.77|0
1652861960000|2022-05-18 08:19:20|373.45|371.05|373.8|371.4|373.8|371.4|373.45|371.05|0
1652861970000|2022-05-18 08:19:30|373.73|371.33|373.73|371.33|373.73|371.33|373.59|371.19|0
1652861980000|2022-05-18 08:19:40|373.8|371.4|373.73|371.33|373.87|371.47|373.66|371.26|0
1652861990000|2022-05-18 08:19:50|373.87|371.47|373.8|371.4|373.87|371.47|373.8|371.4|0
1652862000000|2022-05-18 08:20:00|373.73|371.33|373.73|371.33|373.73|371.33|373.73|371.33|0
1652862010000|2022-05-18 08:20:10|373.87|371.47|373.87|371.47|374.01|371.61|373.87|371.47|0
1652862020000|2022-05-18 08:20:20|373.8|371.4|373.87|371.47|373.87|371.47|373.8|371.4|0
1652862030000|2022-05-18 08:20:30|373.8|371.4|373.87|371.47|373.87|371.47|373.8|371.4|0
1652862040000|2022-05-18 08:20:40|373.8|371.4|373.87|371.47|373.87|371.47|373.8|371.4|0
1652862050000|2022-05-18 08:20:50|373.8|371.4|374.01|371.61|374.01|371.61|373.8|371.4|0
1652862060000|2022-05-18 08:21:00|373.87|371.47|374.01|371.61|374.01|371.61|373.87|371.47|0
1652862070000|2022-05-18 08:21:10|373.87|371.47|374.29|371.89|374.29|371.89|373.87|371.47|0
1652862080000|2022-05-18 08:21:20|374.36|371.96|374.42|372.02|374.42|372.02|374.36|371.96|0
1652862090000|2022-05-18 08:21:30|374.36|371.96|374.56|372.16|374.56|372.16|374.36|371.96|0
1652862100000|2022-05-18 08:21:40|374.42|372.02|374.5|372.1|374.5|372.1|374.28|371.88|0
1652862110000|2022-05-18 08:21:50|374.56|372.16|374.36|371.96|374.56|372.16|374.36|371.96|0
1652862130000|2022-05-18 08:22:10|374.28|371.88|374.22|371.82|374.42|372.02|374.14|371.74|0
1652862140000|2022-05-18 08:22:20|374.36|371.96|374.36|371.96|374.36|371.96|374.14|371.74|0
1652862150000|2022-05-18 08:22:30|374.42|372.02|374.56|372.16|374.56|372.16|374.42|372.02|0
1652862160000|2022-05-18 08:22:40|374.5|372.1|375.54|373.14|375.54|373.14|374.5|372.1|0
1652862170000|2022-05-18 08:22:50|375.26|372.86|375.68|373.28|375.68|373.28|375.26|372.86|0
1652862180000|2022-05-18 08:23:00|376.1|373.7|376.24|373.84|376.38|373.98|376.1|373.7|0
1652862190000|2022-05-18 08:23:10|376.18|373.78|375.68|373.28|376.18|373.78|375.68|373.28|0
1652862200000|2022-05-18 08:23:20|375.62|373.22|375.68|373.28|375.68|373.28|375.62|373.22|0
1652862210000|2022-05-18 08:23:30|375.62|373.22|375.82|373.42|375.82|373.42|375.62|373.22|0
1652862220000|2022-05-18 08:23:40|375.9|373.5|376.1|373.7|376.1|373.7|375.9|373.5|0
1652862230000|2022-05-18 08:23:50|376.18|373.78|376.24|373.84|376.24|373.84|376.1|373.7|0
1652862240000|2022-05-18 08:24:00|376.18|373.78|376.18|373.78|376.38|373.98|376.18|373.78|0
1652862250000|2022-05-18 08:24:10|376.24|373.84|376.1|373.7|376.24|373.84|375.96|373.56|0
1652862260000|2022-05-18 08:24:20|376.24|373.84|376.32|373.92|376.32|373.92|376.24|373.84|0
1652862270000|2022-05-18 08:24:30|376.24|373.84|376.38|373.98|376.38|373.98|376.24|373.84|0
1652862280000|2022-05-18 08:24:40|376.32|373.92|376.1|373.7|376.32|373.92|376.1|373.7|0
1652862290000|2022-05-18 08:24:50|376.18|373.78|376.1|373.7|376.18|373.78|376.04|373.64|0
1652862300000|2022-05-18 08:25:00|376.04|373.64|375.96|373.56|376.04|373.64|375.96|373.56|0
1652862310000|2022-05-18 08:25:10|375.68|373.28|375.68|373.28|375.82|373.42|375.68|373.28|0
1652862320000|2022-05-18 08:25:20|375.76|373.36|375.76|373.36|375.76|373.36|375.54|373.14|0
1652862330000|2022-05-18 08:25:30|375.82|373.42|375.96|373.56|375.96|373.56|375.82|373.42|0
1652862340000|2022-05-18 08:25:40|376.1|373.7|376.1|373.7|376.24|373.84|376.1|373.7|0
1652862350000|2022-05-18 08:25:50|376.04|373.64|376.04|373.64|376.04|373.64|376.04|373.64|0
1652862360000|2022-05-18 08:26:00|375.96|373.56|375.82|373.42|375.96|373.56|375.82|373.42|0
1652862370000|2022-05-18 08:26:10|375.68|373.28|375.26|372.86|375.68|373.28|375.26|372.86|0
1652862380000|2022-05-18 08:26:20|375.4|373|375.19|372.79|375.4|373|375.19|372.79|0
1652862390000|2022-05-18 08:26:30|375.4|373|375.4|373|375.4|373|375.26|372.86|0
1652862400000|2022-05-18 08:26:40|375.54|373.14|374.98|372.58|375.54|373.14|374.98|372.58|0
1652862410000|2022-05-18 08:26:50|374.91|372.51|374.91|372.51|374.98|372.58|374.91|372.51|0
1652862420000|2022-05-18 08:27:00|374.84|372.44|375.12|372.72|375.12|372.72|374.84|372.44|0
1652862430000|2022-05-18 08:27:10|374.98|372.58|374.98|372.58|375.05|372.65|374.98|372.58|0
1652862440000|2022-05-18 08:27:20|375.12|372.72|375.12|372.72|375.12|372.72|375.12|372.72|0
1652862450000|2022-05-18 08:27:30|374.91|372.51|374.77|372.37|374.91|372.51|374.77|372.37|0
1652862460000|2022-05-18 08:27:40|374.84|372.44|374.84|372.44|374.84|372.44|374.84|372.44|0
1652862470000|2022-05-18 08:27:50|374.7|372.3|374.84|372.44|374.84|372.44|374.7|372.3|0
1652862480000|2022-05-18 08:28:00|375.12|372.72|374.84|372.44|375.19|372.79|374.84|372.44|0
1652862490000|2022-05-18 08:28:10|374.56|372.16|374.49|372.09|374.56|372.16|374.49|372.09|0
1652862500000|2022-05-18 08:28:20|374.7|372.3|374.56|372.16|374.7|372.3|374.56|372.16|0
1652862510000|2022-05-18 08:28:30|374.63|372.23|374.56|372.16|374.63|372.23|374.56|372.16|0
1652862520000|2022-05-18 08:28:40|374.7|372.3|374.56|372.16|374.7|372.3|374.56|372.16|0
1652862530000|2022-05-18 08:28:50|374.42|372.02|374.42|372.02|374.42|372.02|374.28|371.88|0
1652862540000|2022-05-18 08:29:00|374.28|371.88|374.28|371.88|374.28|371.88|374.28|371.88|0
1652862550000|2022-05-18 08:29:10|374.49|372.09|374.56|372.16|374.56|372.16|374.49|372.09|0
1652862560000|2022-05-18 08:29:20|374.42|372.02|374.42|372.02|374.49|372.09|374.42|372.02|0
1652862570000|2022-05-18 08:29:30|374.28|371.88|374.28|371.88|374.35|371.95|374.28|371.88|0
1652862580000|2022-05-18 08:29:40|374.35|371.95|374.42|372.02|374.49|372.09|374.35|371.95|0
1652862590000|2022-05-18 08:29:50|374.49|372.09|374.42|372.02|374.49|372.09|374.42|372.02|0
1652862600000|2022-05-18 08:30:00|374.28|371.88|374.35|371.95|374.35|371.95|374.28|371.88|0
1652862610000|2022-05-18 08:30:10|374.42|372.02|374.35|371.95|374.42|372.02|374.35|371.95|0
1652862620000|2022-05-18 08:30:20|374.42|372.02|374.42|372.02|374.42|372.02|374.42|372.02|0
1652862630000|2022-05-18 08:30:30|374.49|372.09|374.56|372.16|374.63|372.23|374.49|372.09|0
1652862640000|2022-05-18 08:30:40|374.49|372.09|374.14|371.74|374.49|372.09|374.14|371.74|0
1652862650000|2022-05-18 08:30:50|374|371.6|374|371.6|374.07|371.67|374|371.6|0
1652862660000|2022-05-18 08:31:00|373.72|371.32|374.14|371.74|374.28|371.88|373.72|371.32|0
1652862670000|2022-05-18 08:31:10|374.28|371.88|374.42|372.02|374.42|372.02|374.28|371.88|0
1652862680000|2022-05-18 08:31:20|374.49|372.09|374.21|371.81|374.49|372.09|374.14|371.74|0
1652862690000|2022-05-18 08:31:30|374.28|371.88|374.28|371.88|374.28|371.88|374.21|371.81|0
1652862700000|2022-05-18 08:31:40|374.35|371.95|374.42|372.02|374.42|372.02|374.35|371.95|0
1652862710000|2022-05-18 08:31:50|374.14|371.74|373.86|371.46|374.14|371.74|373.79|371.39|0
1652862720000|2022-05-18 08:32:00|374.07|371.67|374.14|371.74|374.21|371.81|374.07|371.67|0
1652862730000|2022-05-18 08:32:10|374|371.6|374.07|371.67|374.07|371.67|374|371.6|0
1652862740000|2022-05-18 08:32:20|374.28|371.88|374.21|371.81|374.28|371.88|374.14|371.74|0
1652862750000|2022-05-18 08:32:30|374.14|371.74|374.28|371.88|374.35|371.95|374.14|371.74|0
1652862760000|2022-05-18 08:32:40|374.14|371.74|374.21|371.81|374.21|371.81|374.14|371.74|0
1652862770000|2022-05-18 08:32:50|374.28|371.88|374.21|371.81|374.35|371.95|374.21|371.81|0
1652862780000|2022-05-18 08:33:00|374.14|371.74|374.35|371.95|374.35|371.95|374.14|371.74|0
1652862790000|2022-05-18 08:33:10|374.42|372.02|374.35|371.95|374.42|372.02|374.28|371.88|0
1652862800000|2022-05-18 08:33:20|374.42|372.02|374.63|372.23|374.63|372.23|374.42|372.02|0
1652862810000|2022-05-18 08:33:30|374.7|372.3|375.26|372.86|375.26|372.86|374.7|372.3|0
1652862820000|2022-05-18 08:33:40|375.19|372.79|375.26|372.86|375.26|372.86|375.19|372.79|0
1652862830000|2022-05-18 08:33:50|375.19|372.79|375.12|372.72|375.19|372.79|375.12|372.72|0
1652862840000|2022-05-18 08:34:00|375.26|372.86|375.54|373.14|375.54|373.14|375.26|372.86|0
1652862850000|2022-05-18 08:34:10|375.75|373.35|375.75|373.35|375.82|373.42|375.75|373.35|0
1652862860000|2022-05-18 08:34:20|375.89|373.49|375.96|373.56|375.96|373.56|375.89|373.49|0
1652862870000|2022-05-18 08:34:30|376.03|373.63|375.82|373.42|376.1|373.7|375.82|373.42|0
1652862880000|2022-05-18 08:34:40|376.03|373.63|375.96|373.56|376.03|373.63|375.96|373.56|0
1652862890000|2022-05-18 08:34:50|376.17|373.77|376.24|373.84|376.38|373.98|376.17|373.77|0
1652862900000|2022-05-18 08:35:00|376.31|373.91|376.1|373.7|376.31|373.91|376.1|373.7|0
1652862910000|2022-05-18 08:35:10|376.24|373.84|376.24|373.84|376.24|373.84|375.96|373.56|0
1652862920000|2022-05-18 08:35:20|376.1|373.7|376.24|373.84|376.24|373.84|376.1|373.7|0
1652862930000|2022-05-18 08:35:30|376.31|373.91|376.24|373.84|376.31|373.91|376.24|373.84|0
1652862940000|2022-05-18 08:35:40|376.31|373.91|376.31|373.91|376.31|373.91|376.24|373.84|0
1652862950000|2022-05-18 08:35:50|376.38|373.98|376.24|373.84|376.38|373.98|376.24|373.84|0
1652862960000|2022-05-18 08:36:00|376.1|373.7|375.96|373.56|376.1|373.7|375.89|373.49|0
1652862970000|2022-05-18 08:36:10|376.03|373.63|376.1|373.7|376.1|373.7|376.03|373.63|0
1652862980000|2022-05-18 08:36:20|376.24|373.84|376.24|373.84|376.24|373.84|376.1|373.7|0
1652862990000|2022-05-18 08:36:30|376.17|373.77|376.24|373.84|376.31|373.91|376.17|373.77|0
1652863000000|2022-05-18 08:36:40|376.17|373.77|376.31|373.91|376.31|373.91|376.17|373.77|0
1652863010000|2022-05-18 08:36:50|376.38|373.98|376.31|373.91|376.38|373.98|376.31|373.91|0
1652863020000|2022-05-18 08:37:00|376.24|373.84|376.31|373.91|376.31|373.91|376.24|373.84|0
1652863030000|2022-05-18 08:37:10|376.38|373.98|376.38|373.98|376.38|373.98|376.38|373.98|0
1652863040000|2022-05-18 08:37:20|376.24|373.84|376.24|373.84|376.24|373.84|376.24|373.84|0
1652863050000|2022-05-18 08:37:30|376.38|373.98|376.31|373.91|376.38|373.98|376.24|373.84|0
1652863060000|2022-05-18 08:37:40|376.24|373.84|376.38|373.98|376.38|373.98|376.24|373.84|0
1652863100000|2022-05-18 08:38:20|376.24|373.84|376.1|373.7|376.24|373.84|376.1|373.7|0
1652863110000|2022-05-18 08:38:30|376.24|373.84|376.1|373.7|376.24|373.84|376.1|373.7|0
1652863120000|2022-05-18 08:38:40|375.96|373.56|376.1|373.7|376.1|373.7|375.96|373.56|0
1652863130000|2022-05-18 08:38:50|375.89|373.49|375.96|373.56|375.96|373.56|375.75|373.35|0
1652863140000|2022-05-18 08:39:00|376.1|373.7|375.96|373.56|376.1|373.7|375.96|373.56|0
1652863150000|2022-05-18 08:39:10|376.03|373.63|375.96|373.56|376.1|373.7|375.96|373.56|0
1652863160000|2022-05-18 08:39:20|375.89|373.49|375.89|373.49|375.89|373.49|375.89|373.49|0
1652863170000|2022-05-18 08:39:30|375.82|373.42|375.96|373.56|375.96|373.56|375.82|373.42|0
1652863180000|2022-05-18 08:39:40|376.03|373.63|376.03|373.63|376.03|373.63|375.96|373.56|0
1652863190000|2022-05-18 08:39:50|376.1|373.7|376.24|373.84|376.24|373.84|376.03|373.63|0
1652863200000|2022-05-18 08:40:00|376.38|373.98|376.38|373.98|376.38|373.98|376.24|373.84|0
1652863210000|2022-05-18 08:40:10|376.24|373.84|376.24|373.84|376.24|373.84|376.24|373.84|0
1652863220000|2022-05-18 08:40:20|376.38|373.98|376.1|373.7|376.38|373.98|376.1|373.7|0
1652863230000|2022-05-18 08:40:30|376.17|373.77|376.31|373.91|376.38|373.98|376.17|373.77|0
1652863240000|2022-05-18 08:40:40|376.24|373.84|375.96|373.56|376.24|373.84|375.96|373.56|0
1652863250000|2022-05-18 08:40:50|376.03|373.63|376.03|373.63|376.03|373.63|375.96|373.56|0
1652863260000|2022-05-18 08:41:00|375.96|373.56|375.96|373.56|375.96|373.56|375.82|373.42|0
1652863270000|2022-05-18 08:41:10|376.03|373.63|375.96|373.56|376.1|373.7|375.96|373.56|0
1652863280000|2022-05-18 08:41:20|375.82|373.42|375.75|373.35|375.82|373.42|375.75|373.35|0
1652863290000|2022-05-18 08:41:30|375.68|373.28|375.89|373.49|375.89|373.49|375.68|373.28|0
1652863300000|2022-05-18 08:41:40|375.82|373.42|376.03|373.63|376.03|373.63|375.82|373.42|0
1652863310000|2022-05-18 08:41:50|375.89|373.49|375.89|373.49|375.96|373.56|375.89|373.49|0
1652863320000|2022-05-18 08:42:00|375.96|373.56|375.89|373.49|375.96|373.56|375.89|373.49|0
1652863330000|2022-05-18 08:42:10|375.96|373.56|376.03|373.63|376.03|373.63|375.96|373.56|0
1652863340000|2022-05-18 08:42:20|375.96|373.56|375.89|373.49|376.03|373.63|375.89|373.49|0
1652863350000|2022-05-18 08:42:30|375.96|373.56|375.95|373.55|376.1|373.7|375.95|373.55|0
1652863360000|2022-05-18 08:42:40|375.81|373.41|375.95|373.55|375.95|373.55|375.81|373.41|0
1652863370000|2022-05-18 08:42:50|376.1|373.7|375.81|373.41|376.1|373.7|375.81|373.41|0
1652863380000|2022-05-18 08:43:00|375.67|373.27|375.53|373.13|375.67|373.27|375.53|373.13|0
1652863390000|2022-05-18 08:43:10|375.61|373.21|375.61|373.21|375.67|373.27|375.61|373.21|0
1652863400000|2022-05-18 08:43:20|375.53|373.13|375.61|373.21|375.61|373.21|375.53|373.13|0
1652863410000|2022-05-18 08:43:30|375.53|373.13|375.53|373.13|375.61|373.21|375.53|373.13|0
1652863420000|2022-05-18 08:43:40|375.39|372.99|375.47|373.07|375.47|373.07|375.39|372.99|0
1652863430000|2022-05-18 08:43:50|375.39|372.99|375.39|372.99|375.47|373.07|375.39|372.99|0
1652863440000|2022-05-18 08:44:00|375.53|373.13|375.39|372.99|375.53|373.13|375.39|372.99|0
1652863450000|2022-05-18 08:44:10|375.53|373.13|375.47|373.07|375.53|373.13|375.39|372.99|0
1652863460000|2022-05-18 08:44:20|375.39|372.99|375.33|372.93|375.39|372.99|375.33|372.93|0
1652863470000|2022-05-18 08:44:30|375.39|372.99|375.53|373.13|375.53|373.13|375.39|372.99|0
1652863480000|2022-05-18 08:44:40|375.39|372.99|375.39|372.99|375.39|372.99|375.39|372.99|0
1652863490000|2022-05-18 08:44:50|375.47|373.07|375.11|372.71|375.47|373.07|375.11|372.71|0
1652863500000|2022-05-18 08:45:00|375.19|372.79|375.19|372.79|375.25|372.85|375.19|372.79|0
1652863510000|2022-05-18 08:45:10|375.25|372.85|375.11|372.71|375.25|372.85|375.11|372.71|0
1652863520000|2022-05-18 08:45:20|375.25|372.85|375.19|372.79|375.25|372.85|375.11|372.71|0
1652863530000|2022-05-18 08:45:30|375.25|372.85|375.33|372.93|375.33|372.93|375.19|372.79|0
1652863540000|2022-05-18 08:45:40|375.25|372.85|375.19|372.79|375.33|372.93|375.19|372.79|0
1652863550000|2022-05-18 08:45:50|375.11|372.71|375.19|372.79|375.33|372.93|375.11|372.71|0
1652863560000|2022-05-18 08:46:00|375.11|372.71|375.11|372.71|375.25|372.85|375.11|372.71|0
1652863570000|2022-05-18 08:46:10|374.97|372.57|374.83|372.43|374.97|372.57|374.83|372.43|0
1652863580000|2022-05-18 08:46:20|374.91|372.51|375.05|372.65|375.05|372.65|374.91|372.51|0
1652863590000|2022-05-18 08:46:30|374.97|372.57|374.91|372.51|375.05|372.65|374.91|372.51|0
1652863600000|2022-05-18 08:46:40|374.97|372.57|374.91|372.51|374.97|372.57|374.91|372.51|0
1652863610000|2022-05-18 08:46:50|374.83|372.43|374.83|372.43|374.97|372.57|374.83|372.43|0
1652863620000|2022-05-18 08:47:00|374.69|372.29|374.69|372.29|374.69|372.29|374.69|372.29|0
1652863630000|2022-05-18 08:47:10|374.83|372.43|374.69|372.29|374.83|372.43|374.69|372.29|0
1652863640000|2022-05-18 08:47:20|374.77|372.37|374.83|372.43|374.83|372.43|374.77|372.37|0
1652863660000|2022-05-18 08:47:40|374.77|372.37|375.11|372.71|375.11|372.71|374.77|372.37|0
1652863670000|2022-05-18 08:47:50|374.97|372.57|374.97|372.57|374.97|372.57|374.97|372.57|0
1652863680000|2022-05-18 08:48:00|375.11|372.71|374.97|372.57|375.11|372.71|374.83|372.43|0
1652863690000|2022-05-18 08:48:10|374.83|372.43|374.9|372.5|374.9|372.5|374.83|372.43|0
1652863700000|2022-05-18 08:48:20|375.04|372.64|374.97|372.57|375.04|372.64|374.97|372.57|0
1652863710000|2022-05-18 08:48:30|374.9|372.5|375.11|372.71|375.11|372.71|374.9|372.5|0
1652863720000|2022-05-18 08:48:40|374.97|372.57|375.04|372.64|375.11|372.71|374.97|372.57|0
1652863730000|2022-05-18 08:48:50|375.25|372.85|375.11|372.71|375.32|372.92|375.11|372.71|0
1652863740000|2022-05-18 08:49:00|375.25|372.85|375.18|372.78|375.25|372.85|375.18|372.78|0
1652863750000|2022-05-18 08:49:10|375.11|372.71|374.9|372.5|375.11|372.71|374.9|372.5|0
1652863760000|2022-05-18 08:49:20|374.97|372.57|375.18|372.78|375.18|372.78|374.97|372.57|0
1652863770000|2022-05-18 08:49:30|375.25|372.85|375.18|372.78|375.25|372.85|375.11|372.71|0
1652863780000|2022-05-18 08:49:40|375.25|372.85|375.25|372.85|375.25|372.85|375.25|372.85|0
1652863790000|2022-05-18 08:49:50|375.18|372.78|375.18|372.78|375.18|372.78|375.11|372.71|0
1652863800000|2022-05-18 08:50:00|375.25|372.85|375.39|372.99|375.39|372.99|375.25|372.85|0
1652863810000|2022-05-18 08:50:10|375.32|372.92|375.39|372.99|375.39|372.99|375.32|372.92|0
1652863820000|2022-05-18 08:50:20|375.25|372.85|375.04|372.64|375.25|372.85|374.97|372.57|0
1652863830000|2022-05-18 08:50:30|374.97|372.57|374.9|372.5|374.97|372.57|374.9|372.5|0
1652863840000|2022-05-18 08:50:40|374.97|372.57|375.18|372.78|375.18|372.78|374.97|372.57|0
1652863850000|2022-05-18 08:50:50|375.11|372.71|375.04|372.64|375.11|372.71|375.04|372.64|0
1652863860000|2022-05-18 08:51:00|374.97|372.57|374.97|372.57|374.97|372.57|374.97|372.57|0
1652863870000|2022-05-18 08:51:10|374.83|372.43|374.69|372.29|374.83|372.43|374.69|372.29|0
1652863880000|2022-05-18 08:51:20|374.48|372.08|374.41|372.01|374.48|372.08|374.41|372.01|0
1652863890000|2022-05-18 08:51:30|374.48|372.08|374.48|372.08|374.48|372.08|374.41|372.01|0
1652863900000|2022-05-18 08:51:40|374.41|372.01|374.34|371.94|374.41|372.01|374.34|371.94|0
1652863910000|2022-05-18 08:51:50|374.48|372.08|374.55|372.15|374.55|372.15|374.41|372.01|0
1652863920000|2022-05-18 08:52:00|374.48|372.08|374.55|372.15|374.55|372.15|374.34|371.94|0
1652863930000|2022-05-18 08:52:10|374.62|372.22|374.55|372.15|374.69|372.29|374.55|372.15|0
1652863940000|2022-05-18 08:52:20|374.62|372.22|374.83|372.43|374.83|372.43|374.62|372.22|0
1652863950000|2022-05-18 08:52:30|374.76|372.36|374.41|372.01|374.83|372.43|374.41|372.01|0
1652863960000|2022-05-18 08:52:40|374.55|372.15|374.48|372.08|374.62|372.22|374.48|372.08|0
1652863970000|2022-05-18 08:52:50|374.41|372.01|374.41|372.01|374.48|372.08|374.41|372.01|0
1652863980000|2022-05-18 08:53:00|374.62|372.22|374.48|372.08|374.62|372.22|374.41|372.01|0
1652863990000|2022-05-18 08:53:10|374.55|372.15|374.62|372.22|374.69|372.29|374.55|372.15|0
1652864000000|2022-05-18 08:53:20|374.69|372.29|374.34|371.94|374.69|372.29|374.27|371.87|0
1652864010000|2022-05-18 08:53:30|374.55|372.15|374.48|372.08|374.55|372.15|374.48|372.08|0
1652864020000|2022-05-18 08:53:40|374.41|372.01|374.48|372.08|374.48|372.08|374.41|372.01|0
1652864030000|2022-05-18 08:53:50|374.69|372.29|374.76|372.36|374.76|372.36|374.69|372.29|0
1652864040000|2022-05-18 08:54:00|374.83|372.43|374.34|371.94|374.83|372.43|374.27|371.87|0
1652864050000|2022-05-18 08:54:10|374.55|372.15|374.55|372.15|374.55|372.15|374.41|372.01|0
1652864060000|2022-05-18 08:54:20|374.48|372.08|374.55|372.15|374.55|372.15|374.48|372.08|0
1652864070000|2022-05-18 08:54:30|374.27|371.87|374.41|372.01|374.41|372.01|374.27|371.87|0
1652864080000|2022-05-18 08:54:40|374.27|371.87|374.41|372.01|374.41|372.01|374.27|371.87|0
1652864100000|2022-05-18 08:55:00|374.27|371.87|374.27|371.87|374.27|371.87|374.06|371.66|0
1652864110000|2022-05-18 08:55:10|374.06|371.66|374.13|371.73|374.13|371.73|374.06|371.66|0
1652864120000|2022-05-18 08:55:20|374.06|371.66|374.13|371.73|374.13|371.73|374.06|371.66|0
1652864130000|2022-05-18 08:55:30|373.99|371.59|374.13|371.73|374.13|371.73|373.99|371.59|0
1652864140000|2022-05-18 08:55:40|373.99|371.59|373.99|371.59|373.99|371.59|373.99|371.59|0
1652864150000|2022-05-18 08:55:50|374.13|371.73|373.99|371.59|374.13|371.73|373.99|371.59|0
1652864160000|2022-05-18 08:56:00|373.85|371.45|373.78|371.38|373.85|371.45|373.78|371.38|0
1652864170000|2022-05-18 08:56:10|373.71|371.31|373.71|371.31|373.71|371.31|373.71|371.31|0
1652864180000|2022-05-18 08:56:20|373.85|371.45|373.92|371.52|373.99|371.59|373.85|371.45|0
1652864190000|2022-05-18 08:56:30|373.99|371.59|373.99|371.59|373.99|371.59|373.92|371.52|0
1652864200000|2022-05-18 08:56:40|373.85|371.45|373.85|371.45|373.85|371.45|373.85|371.45|0
1652864210000|2022-05-18 08:56:50|374.06|371.66|374.06|371.66|374.06|371.66|374.06|371.66|0
1652864220000|2022-05-18 08:57:00|373.99|371.59|373.99|371.59|374.06|371.66|373.99|371.59|0
1652864230000|2022-05-18 08:57:10|373.85|371.45|373.99|371.59|373.99|371.59|373.85|371.45|0
1652864240000|2022-05-18 08:57:20|374.13|371.73|374.13|371.73|374.13|371.73|374.13|371.73|0
1652864260000|2022-05-18 08:57:40|373.99|371.59|373.99|371.59|373.99|371.59|373.99|371.59|0
1652864270000|2022-05-18 08:57:50|373.92|371.52|373.92|371.52|373.92|371.52|373.92|371.52|0
1652864280000|2022-05-18 08:58:00|373.99|371.59|373.71|371.31|374.06|371.66|373.71|371.31|0
1652864290000|2022-05-18 08:58:10|373.85|371.45|373.85|371.45|373.99|371.59|373.85|371.45|0
1652864300000|2022-05-18 08:58:20|373.92|371.52|373.57|371.17|373.92|371.52|373.57|371.17|0
1652864310000|2022-05-18 08:58:30|373.71|371.31|373.57|371.17|373.71|371.31|373.57|371.17|0
1652864320000|2022-05-18 08:58:40|373.71|371.31|373.71|371.31|373.71|371.31|373.71|371.31|0
1652864330000|2022-05-18 08:58:50|373.85|371.45|373.57|371.17|373.85|371.45|373.57|371.17|0
1652864340000|2022-05-18 08:59:00|373.5|371.1|373.43|371.03|373.5|371.1|373.43|371.03|0
1652864350000|2022-05-18 08:59:10|373.57|371.17|373.43|371.03|373.57|371.17|373.43|371.03|0
1652864370000|2022-05-18 08:59:30|373.36|370.96|373.36|370.96|373.36|370.96|373.36|370.96|0
1652864380000|2022-05-18 08:59:40|373.43|371.03|373.57|371.17|373.57|371.17|373.43|371.03|0
1652864390000|2022-05-18 08:59:50|373.43|371.03|373.57|371.17|373.57|371.17|373.43|371.03|0
1652864400000|2022-05-18 09:00:00|373.43|371.03|373.29|370.89|373.43|371.03|373.29|370.89|0
1652864410000|2022-05-18 09:00:10|373.15|370.75|373.29|370.89|373.29|370.89|373.15|370.75|0
1652864420000|2022-05-18 09:00:20|373.15|370.75|373.29|370.89|373.29|370.89|373.15|370.75|0
1652864430000|2022-05-18 09:00:30|373.36|370.96|373.36|370.96|373.43|371.03|373.36|370.96|0
1652864440000|2022-05-18 09:00:40|373.29|370.89|373.15|370.75|373.29|370.89|373.15|370.75|0
1652864450000|2022-05-18 09:00:50|372.87|370.47|372.87|370.47|372.87|370.47|372.87|370.47|0
1652864460000|2022-05-18 09:01:00|373.01|370.61|373.15|370.75|373.15|370.75|373.01|370.61|0
1652864470000|2022-05-18 09:01:10|373.29|370.89|373.29|370.89|373.29|370.89|373.29|370.89|0
1652864480000|2022-05-18 09:01:20|373.43|371.03|373.5|371.1|373.5|371.1|373.29|370.89|0
1652864490000|2022-05-18 09:01:30|373.57|371.17|373.5|371.1|373.57|371.17|373.5|371.1|0
1652864500000|2022-05-18 09:01:40|373.43|371.03|373.43|371.03|373.57|371.17|373.43|371.03|0
1652864510000|2022-05-18 09:01:50|373.78|371.38|373.64|371.24|373.78|371.38|373.64|371.24|0
1652864520000|2022-05-18 09:02:00|373.71|371.31|373.64|371.24|373.71|371.31|373.64|371.24|0
1652864530000|2022-05-18 09:02:10|373.71|371.31|374.13|371.73|374.13|371.73|373.64|371.24|0
1652864540000|2022-05-18 09:02:20|373.99|371.59|373.99|371.59|373.99|371.59|373.99|371.59|0
1652864550000|2022-05-18 09:02:30|374.06|371.66|374.13|371.73|374.13|371.73|374.06|371.66|0
1652864560000|2022-05-18 09:02:40|373.99|371.59|373.85|371.45|373.99|371.59|373.85|371.45|0
1652864580000|2022-05-18 09:03:00|373.99|371.59|374.13|371.73|374.13|371.73|373.99|371.59|0
1652864590000|2022-05-18 09:03:10|374.2|371.8|374.13|371.73|374.2|371.8|374.13|371.73|0
1652864600000|2022-05-18 09:03:20|374.2|371.8|374.13|371.73|374.2|371.8|374.13|371.73|0
1652864610000|2022-05-18 09:03:30|373.99|371.59|374.06|371.66|374.13|371.73|373.99|371.59|0
1652864620000|2022-05-18 09:03:40|374.13|371.73|374.2|371.8|374.2|371.8|374.13|371.73|0
1652864630000|2022-05-18 09:03:50|374.27|371.87|374.13|371.73|374.27|371.87|374.13|371.73|0
1652864640000|2022-05-18 09:04:00|374.27|371.87|374.06|371.66|374.27|371.87|374.06|371.66|0
1652864650000|2022-05-18 09:04:10|374.13|371.73|374.13|371.73|374.13|371.73|374.13|371.73|0
1652864670000|2022-05-18 09:04:30|374.27|371.87|374.2|371.8|374.41|372.01|374.2|371.8|0
1652864680000|2022-05-18 09:04:40|374.13|371.73|374.27|371.87|374.27|371.87|374.13|371.73|0
1652864690000|2022-05-18 09:04:50|374.34|371.94|374.2|371.8|374.34|371.94|374.2|371.8|0
1652864700000|2022-05-18 09:05:00|374.13|371.73|374.2|371.8|374.34|371.94|374.13|371.73|0
1652864710000|2022-05-18 09:05:10|374.34|371.94|374.06|371.66|374.34|371.94|374.06|371.66|0
1652864720000|2022-05-18 09:05:20|374.2|371.8|374.27|371.87|374.27|371.87|374.2|371.8|0
1652864740000|2022-05-18 09:05:40|374.13|371.73|374.27|371.87|374.27|371.87|374.13|371.73|0
1652864750000|2022-05-18 09:05:50|374.26|371.86|374.26|371.86|374.26|371.86|374.26|371.86|0
1652864760000|2022-05-18 09:06:00|374.34|371.94|374.26|371.86|374.34|371.94|374.26|371.86|0
1652864770000|2022-05-18 09:06:10|374.34|371.94|374.34|371.94|374.34|371.94|374.34|371.94|0
1652864780000|2022-05-18 09:06:20|374.26|371.86|374.26|371.86|374.34|371.94|374.26|371.86|0
1652864790000|2022-05-18 09:06:30|374.4|372|374.4|372|374.4|372|374.4|372|0
1652864800000|2022-05-18 09:06:40|374.26|371.86|374.34|371.94|374.34|371.94|374.26|371.86|0
1652864810000|2022-05-18 09:06:50|374.4|372|374.62|372.22|374.62|372.22|374.4|372|0
1652864820000|2022-05-18 09:07:00|374.54|372.14|374.54|372.14|374.62|372.22|374.54|372.14|0
1652864830000|2022-05-18 09:07:10|374.62|372.22|374.48|372.08|374.62|372.22|374.48|372.08|0
1652864840000|2022-05-18 09:07:20|374.54|372.14|374.26|371.86|374.54|372.14|374.26|371.86|0
1652864850000|2022-05-18 09:07:30|374.34|371.94|374.12|371.72|374.34|371.94|374.12|371.72|0
1652864860000|2022-05-18 09:07:40|374.06|371.66|374.06|371.66|374.06|371.66|373.98|371.58|0
1652864870000|2022-05-18 09:07:50|373.98|371.58|373.98|371.58|373.98|371.58|373.98|371.58|0
1652864880000|2022-05-18 09:08:00|374.06|371.66|373.98|371.58|374.06|371.66|373.98|371.58|0
1652864890000|2022-05-18 09:08:10|373.71|371.31|373.84|371.44|373.84|371.44|373.71|371.31|0
1652864900000|2022-05-18 09:08:20|373.98|371.58|373.84|371.44|373.98|371.58|373.84|371.44|0
1652864910000|2022-05-18 09:08:30|373.98|371.58|373.92|371.52|373.98|371.58|373.92|371.52|0
1652864920000|2022-05-18 09:08:40|373.98|371.58|373.98|371.58|373.98|371.58|373.98|371.58|0
1652864930000|2022-05-18 09:08:50|373.92|371.52|373.92|371.52|373.92|371.52|373.84|371.44|0
1652864940000|2022-05-18 09:09:00|373.98|371.58|373.98|371.58|373.98|371.58|373.98|371.58|0
1652864950000|2022-05-18 09:09:10|373.84|371.44|373.92|371.52|373.92|371.52|373.84|371.44|0
1652864960000|2022-05-18 09:09:20|373.84|371.44|373.84|371.44|373.84|371.44|373.84|371.44|0
1652864970000|2022-05-18 09:09:30|373.7|371.3|373.84|371.44|373.84|371.44|373.7|371.3|0
1652864980000|2022-05-18 09:09:40|373.98|371.58|373.92|371.52|373.98|371.58|373.92|371.52|0
1652864990000|2022-05-18 09:09:50|373.98|371.58|373.56|371.16|373.98|371.58|373.56|371.16|0
1652865000000|2022-05-18 09:10:00|373.64|371.24|373.7|371.3|373.7|371.3|373.64|371.24|0
1652865010000|2022-05-18 09:10:10|373.64|371.24|373.56|371.16|373.7|371.3|373.56|371.16|0
1652865020000|2022-05-18 09:10:20|373.43|371.03|373.15|370.75|373.56|371.16|373.15|370.75|0
1652865030000|2022-05-18 09:10:30|373.01|370.61|372.87|370.47|373.01|370.61|372.87|370.47|0
1652865040000|2022-05-18 09:10:40|372.73|370.33|373.97|371.57|373.97|371.57|372.73|370.33|0
1652865050000|2022-05-18 09:10:50|372.13|369.73|372.41|370.01|372.41|370.01|372.13|369.73|0
1652865060000|2022-05-18 09:11:00|372.27|369.87|372.41|370.01|372.41|370.01|372.27|369.87|0
1652865070000|2022-05-18 09:11:10|372.48|370.08|372.55|370.15|372.62|370.22|372.41|370.01|0
1652865080000|2022-05-18 09:11:20|372.48|370.08|372.41|370.01|372.55|370.15|372.41|370.01|0
1652865090000|2022-05-18 09:11:30|372.55|370.15|372.55|370.15|372.55|370.15|372.55|370.15|0
1652865110000|2022-05-18 09:11:50|372.69|370.29|372.69|370.29|372.69|370.29|372.69|370.29|0
1652865120000|2022-05-18 09:12:00|372.62|370.22|372.55|370.15|372.69|370.29|372.55|370.15|0
1652865130000|2022-05-18 09:12:10|372.62|370.22|372.62|370.22|372.69|370.29|372.55|370.15|0
1652865140000|2022-05-18 09:12:20|372.41|370.01|372.34|369.94|372.41|370.01|372.34|369.94|0
1652865150000|2022-05-18 09:12:30|372.27|369.87|372.13|369.73|372.27|369.87|372.13|369.73|0
1652865160000|2022-05-18 09:12:40|372.2|369.8|372.27|369.87|372.27|369.87|372.2|369.8|0
1652865170000|2022-05-18 09:12:50|372.41|370.01|372.41|370.01|372.41|370.01|372.41|370.01|0
1652865180000|2022-05-18 09:13:00|372.13|369.73|372.06|369.66|372.13|369.73|372.06|369.66|0
1652865190000|2022-05-18 09:13:10|371.92|369.52|371.99|369.59|371.99|369.59|371.85|369.45|0
1652865200000|2022-05-18 09:13:20|372.27|369.87|372.27|369.87|372.27|369.87|372.13|369.73|0
1652865210000|2022-05-18 09:13:30|372.13|369.73|372.13|369.73|372.13|369.73|372.06|369.66|0
1652865220000|2022-05-18 09:13:40|372.2|369.8|372.2|369.8|372.2|369.8|372.2|369.8|0
1652865240000|2022-05-18 09:14:00|372.27|369.87|372.41|370.01|372.41|370.01|372.27|369.87|0
1652865250000|2022-05-18 09:14:10|372.34|369.94|372.41|370.01|372.41|370.01|372.27|369.87|0
1652865260000|2022-05-18 09:14:20|372.27|369.87|372.41|370.01|372.41|370.01|372.27|369.87|0
1652865270000|2022-05-18 09:14:30|372.34|369.94|372.41|370.01|372.41|370.01|372.34|369.94|0
1652865280000|2022-05-18 09:14:40|372.34|369.94|372.27|369.87|372.34|369.94|372.27|369.87|0
1652865290000|2022-05-18 09:14:50|372.41|370.01|372.62|370.22|372.69|370.29|372.41|370.01|0
1652865300000|2022-05-18 09:15:00|372.69|370.29|372.69|370.29|372.82|370.42|372.69|370.29|0
1652865310000|2022-05-18 09:15:10|372.82|370.42|373.1|370.7|373.1|370.7|372.82|370.42|0
1652865320000|2022-05-18 09:15:20|373.24|370.84|372.9|370.5|373.24|370.84|372.9|370.5|0
1652865330000|2022-05-18 09:15:30|372.82|370.42|372.96|370.56|372.96|370.56|372.82|370.42|0
1652865340000|2022-05-18 09:15:40|372.9|370.5|372.96|370.56|372.96|370.56|372.9|370.5|0
1652865350000|2022-05-18 09:15:50|372.9|370.5|372.96|370.56|372.96|370.56|372.9|370.5|0
1652865360000|2022-05-18 09:16:00|372.9|370.5|372.96|370.56|372.96|370.56|372.9|370.5|0
1652865370000|2022-05-18 09:16:10|373.1|370.7|373.04|370.64|373.1|370.7|373.04|370.64|0
1652865380000|2022-05-18 09:16:20|373.1|370.7|373.24|370.84|373.24|370.84|373.1|370.7|0
1652865390000|2022-05-18 09:16:30|373.38|370.98|373.24|370.84|373.38|370.98|373.24|370.84|0
1652865400000|2022-05-18 09:16:40|373.1|370.7|373.1|370.7|373.1|370.7|373.1|370.7|0
1652865410000|2022-05-18 09:16:50|373.24|370.84|373.38|370.98|373.38|370.98|373.24|370.84|0
1652865420000|2022-05-18 09:17:00|373.52|371.12|373.66|371.26|373.66|371.26|373.52|371.12|0
1652865430000|2022-05-18 09:17:10|373.52|371.12|373.38|370.98|373.52|371.12|373.24|370.84|0
1652865440000|2022-05-18 09:17:20|373.32|370.92|373.24|370.84|373.32|370.92|373.24|370.84|0
1652865450000|2022-05-18 09:17:30|373.38|370.98|373.24|370.84|373.38|370.98|373.24|370.84|0
1652865460000|2022-05-18 09:17:40|373.1|370.7|373.24|370.84|373.32|370.92|373.1|370.7|0
1652865470000|2022-05-18 09:17:50|373.32|370.92|373.32|370.92|373.38|370.98|373.32|370.92|0
1652865480000|2022-05-18 09:18:00|373.38|370.98|373.24|370.84|373.38|370.98|373.24|370.84|0
1652865490000|2022-05-18 09:18:10|373.66|371.26|373.66|371.26|373.66|371.26|373.66|371.26|0
1652865500000|2022-05-18 09:18:20|373.59|371.19|373.66|371.26|373.66|371.26|373.59|371.19|0
1652865510000|2022-05-18 09:18:30|373.59|371.19|373.59|371.19|373.59|371.19|373.59|371.19|0
1652865520000|2022-05-18 09:18:40|373.52|371.12|373.1|370.7|373.52|371.12|373.1|370.7|0
1652865530000|2022-05-18 09:18:50|372.96|370.56|373.18|370.78|373.24|370.84|372.96|370.56|0
1652865540000|2022-05-18 09:19:00|373.24|370.84|372.96|370.56|373.24|370.84|372.96|370.56|0
1652865550000|2022-05-18 09:19:10|372.9|370.5|372.96|370.56|372.96|370.56|372.9|370.5|0
1652865560000|2022-05-18 09:19:20|373.24|370.84|373.24|370.84|373.24|370.84|373.24|370.84|0
1652865570000|2022-05-18 09:19:30|373.1|370.7|373.1|370.7|373.1|370.7|373.1|370.7|0
1652865580000|2022-05-18 09:19:40|372.9|370.5|372.9|370.5|372.96|370.56|372.9|370.5|0
1652865590000|2022-05-18 09:19:50|372.96|370.56|372.82|370.42|372.96|370.56|372.82|370.42|0
1652865600000|2022-05-18 09:20:00|372.76|370.36|372.54|370.14|372.76|370.36|372.54|370.14|0
1652865610000|2022-05-18 09:20:10|372.62|370.22|372.9|370.5|372.9|370.5|372.62|370.22|0
1652865620000|2022-05-18 09:20:20|372.76|370.36|372.76|370.36|372.82|370.42|372.76|370.36|0
1652865630000|2022-05-18 09:20:30|372.68|370.28|372.62|370.22|372.68|370.28|372.62|370.22|0
1652865640000|2022-05-18 09:20:40|372.54|370.14|372.62|370.22|372.68|370.28|372.54|370.14|0
1652865650000|2022-05-18 09:20:50|372.54|370.14|372.4|370|372.54|370.14|372.4|370|0
1652865660000|2022-05-18 09:21:00|372.26|369.86|372.12|369.72|372.26|369.86|371.98|369.58|0
1652865670000|2022-05-18 09:21:10|372.26|369.86|372.26|369.86|372.26|369.86|372.26|369.86|0
1652865680000|2022-05-18 09:21:20|372.12|369.72|372.12|369.72|372.12|369.72|372.12|369.72|0
1652865690000|2022-05-18 09:21:30|372.26|369.86|372.26|369.86|372.26|369.86|372.26|369.86|0
1652865700000|2022-05-18 09:21:40|372.2|369.8|372.12|369.72|372.26|369.86|372.12|369.72|0
1652865710000|2022-05-18 09:21:50|372.2|369.8|371.71|369.31|372.26|369.86|371.57|369.17|0
1652865720000|2022-05-18 09:22:00|371.84|369.44|371.84|369.44|371.84|369.44|371.84|369.44|0
1652865730000|2022-05-18 09:22:10|371.92|369.52|371.84|369.44|372.12|369.72|371.78|369.38|0
1652865740000|2022-05-18 09:22:20|371.71|369.31|371.98|369.58|371.98|369.58|371.71|369.31|0
1652865750000|2022-05-18 09:22:30|371.92|369.52|371.98|369.58|371.98|369.58|371.92|369.52|0
1652865760000|2022-05-18 09:22:40|371.92|369.52|371.43|369.03|372.12|369.72|371.43|369.03|0
1652865770000|2022-05-18 09:22:50|371.57|369.17|371.57|369.17|371.57|369.17|371.57|369.17|0
1652865780000|2022-05-18 09:23:00|371.43|369.03|371.57|369.17|371.57|369.17|371.43|369.03|0
1652865790000|2022-05-18 09:23:10|371.43|369.03|371.43|369.03|371.43|369.03|371.43|369.03|0
1652865800000|2022-05-18 09:23:20|371.29|368.89|371.36|368.96|371.43|369.03|371.29|368.89|0
1652865810000|2022-05-18 09:23:30|371.29|368.89|371.29|368.89|371.29|368.89|371.15|368.75|0
1652865820000|2022-05-18 09:23:40|371.15|368.75|371.29|368.89|371.29|368.89|370.94|368.54|0
1652865830000|2022-05-18 09:23:50|371.15|368.75|371.22|368.82|371.22|368.82|371.15|368.75|0
1652865840000|2022-05-18 09:24:00|371.29|368.89|371.36|368.96|371.36|368.96|371.22|368.82|0
1652865850000|2022-05-18 09:24:10|371.29|368.89|371.29|368.89|371.29|368.89|371.29|368.89|0
1652865860000|2022-05-18 09:24:20|371.36|368.96|371.57|369.17|371.57|369.17|371.36|368.96|0
1652865870000|2022-05-18 09:24:30|371.7|369.3|371.7|369.3|371.7|369.3|371.7|369.3|0
1652865880000|2022-05-18 09:24:40|371.84|369.44|371.84|369.44|371.84|369.44|371.84|369.44|0
1652865890000|2022-05-18 09:24:50|371.7|369.3|371.84|369.44|371.84|369.44|371.7|369.3|0
1652865900000|2022-05-18 09:25:00|371.98|369.58|371.98|369.58|371.98|369.58|371.84|369.44|0
1652865910000|2022-05-18 09:25:10|372.06|369.66|372.12|369.72|372.12|369.72|371.98|369.58|0
1652865930000|2022-05-18 09:25:30|372.06|369.66|371.7|369.3|372.06|369.66|371.7|369.3|0
1652865940000|2022-05-18 09:25:40|371.56|369.16|371.7|369.3|371.7|369.3|371.56|369.16|0
1652865950000|2022-05-18 09:25:50|371.78|369.38|371.78|369.38|371.78|369.38|371.78|369.38|0
1652865960000|2022-05-18 09:26:00|371.7|369.3|371.7|369.3|371.7|369.3|371.7|369.3|0
1652865970000|2022-05-18 09:26:10|371.56|369.16|371.64|369.24|371.84|369.44|371.56|369.16|0
1652865980000|2022-05-18 09:26:20|371.78|369.38|371.78|369.38|371.78|369.38|371.7|369.3|0
1652865990000|2022-05-18 09:26:30|371.84|369.44|371.84|369.44|371.84|369.44|371.84|369.44|0
1652866000000|2022-05-18 09:26:40|371.92|369.52|371.98|369.58|371.98|369.58|371.92|369.52|0
1652866020000|2022-05-18 09:27:00|372.05|369.65|371.98|369.58|372.05|369.65|371.98|369.58|0
1652866030000|2022-05-18 09:27:10|372.12|369.72|371.84|369.44|372.12|369.72|371.84|369.44|0
1652866040000|2022-05-18 09:27:20|371.7|369.3|371.98|369.58|371.98|369.58|371.7|369.3|0
1652866050000|2022-05-18 09:27:30|371.92|369.52|371.92|369.52|371.92|369.52|371.92|369.52|0
1652866060000|2022-05-18 09:27:40|371.98|369.58|371.84|369.44|371.98|369.58|371.84|369.44|0
1652866070000|2022-05-18 09:27:50|371.7|369.3|371.98|369.58|371.98|369.58|371.7|369.3|0
1652866080000|2022-05-18 09:28:00|372.05|369.65|371.98|369.58|372.05|369.65|371.98|369.58|0
1652866090000|2022-05-18 09:28:10|372.05|369.65|372.4|370|372.4|370|372.05|369.65|0
1652866100000|2022-05-18 09:28:20|372.54|370.14|372.4|370|372.54|370.14|372.4|370|0
1652866110000|2022-05-18 09:28:30|372.68|370.28|372.54|370.14|372.68|370.28|372.54|370.14|0
1652866120000|2022-05-18 09:28:40|372.61|370.21|372.61|370.21|372.61|370.21|372.54|370.14|0
1652866130000|2022-05-18 09:28:50|372.68|370.28|372.68|370.28|372.82|370.42|372.68|370.28|0
1652866140000|2022-05-18 09:29:00|372.82|370.42|372.82|370.42|372.82|370.42|372.82|370.42|0
1652866150000|2022-05-18 09:29:10|372.75|370.35|372.82|370.42|372.89|370.49|372.75|370.35|0
1652866160000|2022-05-18 09:29:20|372.68|370.28|372.68|370.28|372.68|370.28|372.68|370.28|0
1652866170000|2022-05-18 09:29:30|372.75|370.35|372.61|370.21|372.75|370.35|372.61|370.21|0
1652866180000|2022-05-18 09:29:40|372.68|370.28|372.68|370.28|372.68|370.28|372.68|370.28|0
1652866190000|2022-05-18 09:29:50|372.75|370.35|372.82|370.42|372.82|370.42|372.68|370.28|0
1652866200000|2022-05-18 09:30:00|373.03|370.63|373.38|370.98|373.38|370.98|373.03|370.63|0
1652866210000|2022-05-18 09:30:10|373.24|370.84|373.31|370.91|373.31|370.91|373.24|370.84|0
1652866220000|2022-05-18 09:30:20|373.38|370.98|373.52|371.12|373.52|371.12|373.38|370.98|0
1652866230000|2022-05-18 09:30:30|373.45|371.05|373.52|371.12|373.52|371.12|373.45|371.05|0
1652866240000|2022-05-18 09:30:40|373.38|370.98|373.45|371.05|373.45|371.05|373.38|370.98|0
1652866250000|2022-05-18 09:30:50|373.38|370.98|373.38|370.98|373.38|370.98|373.38|370.98|0
1652866260000|2022-05-18 09:31:00|373.45|371.05|373.66|371.26|374.01|371.61|373.45|371.05|0
1652866270000|2022-05-18 09:31:10|373.59|371.19|373.38|370.98|373.59|371.19|373.38|370.98|0
1652866280000|2022-05-18 09:31:20|373.45|371.05|373.1|370.7|373.45|371.05|373.1|370.7|0
1652866290000|2022-05-18 09:31:30|373.03|370.63|373.03|370.63|373.03|370.63|372.96|370.56|0
1652866300000|2022-05-18 09:31:40|372.96|370.56|372.82|370.42|372.96|370.56|372.82|370.42|0
1652866310000|2022-05-18 09:31:50|372.68|370.28|372.68|370.28|372.68|370.28|372.68|370.28|0
1652866320000|2022-05-18 09:32:00|373.17|370.77|373.24|370.84|373.24|370.84|373.17|370.77|0
1652866330000|2022-05-18 09:32:10|372.96|370.56|372.96|370.56|372.96|370.56|372.82|370.42|0
1652866340000|2022-05-18 09:32:20|373.1|370.7|373.03|370.63|373.1|370.7|372.96|370.56|0
1652866350000|2022-05-18 09:32:30|373.1|370.7|373.1|370.7|373.1|370.7|373.1|370.7|0
1652866370000|2022-05-18 09:32:50|372.96|370.56|372.96|370.56|372.96|370.56|372.89|370.49|0
1652866380000|2022-05-18 09:33:00|372.82|370.42|372.26|369.86|372.82|370.42|372.26|369.86|0
1652866390000|2022-05-18 09:33:10|372.4|370|372.26|369.86|372.4|370|372.26|369.86|0
1652866400000|2022-05-18 09:33:20|372.4|370|372.4|370|372.54|370.14|372.4|370|0
1652866410000|2022-05-18 09:33:30|372.33|369.93|372.26|369.86|372.4|370|372.26|369.86|0
1652866420000|2022-05-18 09:33:40|372.33|369.93|372.12|369.72|372.33|369.93|372.12|369.72|0
1652866430000|2022-05-18 09:33:50|372.26|369.86|372.26|369.86|372.33|369.93|372.26|369.86|0
1652866440000|2022-05-18 09:34:00|372.33|369.93|372.19|369.79|372.33|369.93|372.19|369.79|0
1652866450000|2022-05-18 09:34:10|372.05|369.65|372.12|369.72|372.12|369.72|372.05|369.65|0
1652866460000|2022-05-18 09:34:20|372.19|369.79|372.12|369.72|372.19|369.79|372.12|369.72|0
1652866470000|2022-05-18 09:34:30|372.19|369.79|371.98|369.58|372.19|369.79|371.98|369.58|0
1652866480000|2022-05-18 09:34:40|372.05|369.65|371.98|369.58|372.05|369.65|371.98|369.58|0
1652866490000|2022-05-18 09:34:50|372.05|369.65|372.12|369.72|372.12|369.72|372.05|369.65|0
1652866500000|2022-05-18 09:35:00|372.05|369.65|372.12|369.72|372.12|369.72|371.98|369.58|0
1652866510000|2022-05-18 09:35:10|372.05|369.65|371.84|369.44|372.05|369.65|371.84|369.44|0
1652866520000|2022-05-18 09:35:20|371.7|369.3|371.56|369.16|371.7|369.3|371.49|369.09|0
1652866530000|2022-05-18 09:35:30|371.7|369.3|371.7|369.3|371.7|369.3|371.63|369.23|0
1652866540000|2022-05-18 09:35:40|371.84|369.44|371.84|369.44|372.05|369.65|371.84|369.44|0
1652866550000|2022-05-18 09:35:50|371.77|369.37|371.91|369.51|371.91|369.51|371.77|369.37|0
1652866560000|2022-05-18 09:36:00|372.05|369.65|372.12|369.72|372.12|369.72|371.84|369.44|0
1652866570000|2022-05-18 09:36:10|371.98|369.58|371.98|369.58|371.98|369.58|371.84|369.44|0
1652866580000|2022-05-18 09:36:20|371.91|369.51|371.91|369.51|371.91|369.51|371.84|369.44|0
1652866590000|2022-05-18 09:36:30|371.98|369.58|371.84|369.44|371.98|369.58|371.84|369.44|0
1652866600000|2022-05-18 09:36:40|371.7|369.3|371.77|369.37|371.77|369.37|371.7|369.3|0
1652866610000|2022-05-18 09:36:50|371.84|369.44|371.7|369.3|371.84|369.44|371.7|369.3|0
1652866620000|2022-05-18 09:37:00|371.56|369.16|371.7|369.3|371.7|369.3|371.56|369.16|0
1652866630000|2022-05-18 09:37:10|371.77|369.37|371.98|369.58|371.98|369.58|371.7|369.3|0
1652866640000|2022-05-18 09:37:20|371.91|369.51|371.77|369.37|371.91|369.51|371.77|369.37|0
1652866650000|2022-05-18 09:37:30|371.7|369.3|371.91|369.51|371.98|369.58|371.7|369.3|0
1652866660000|2022-05-18 09:37:40|371.84|369.44|371.42|369.02|371.84|369.44|371.42|369.02|0
1652866670000|2022-05-18 09:37:50|371.56|369.16|371.63|369.23|371.63|369.23|371.56|369.16|0
1652866680000|2022-05-18 09:38:00|371.56|369.16|371.49|369.09|371.56|369.16|371.35|368.95|0
1652866690000|2022-05-18 09:38:10|371.42|369.02|371.42|369.02|371.49|369.09|371.42|369.02|0
1652866700000|2022-05-18 09:38:20|371.49|369.09|371.42|369.02|371.49|369.09|371.42|369.02|0
1652866710000|2022-05-18 09:38:30|371.49|369.09|371.56|369.16|371.56|369.16|371.42|369.02|0
1652866720000|2022-05-18 09:38:40|371.49|369.09|371.42|369.02|371.49|369.09|371.42|369.02|0
1652866730000|2022-05-18 09:38:50|371.56|369.16|371.56|369.16|371.56|369.16|371.56|369.16|0
1652866740000|2022-05-18 09:39:00|371.7|369.3|371.7|369.3|371.7|369.3|371.7|369.3|0
1652866750000|2022-05-18 09:39:10|371.84|369.44|371.7|369.3|371.84|369.44|371.7|369.3|0
1652866760000|2022-05-18 09:39:20|371.56|369.16|371.56|369.16|371.63|369.23|371.56|369.16|0
1652866770000|2022-05-18 09:39:30|371.49|369.09|371.49|369.09|371.49|369.09|371.42|369.02|0
1652866780000|2022-05-18 09:39:40|371.42|369.02|371.49|369.09|371.49|369.09|371.42|369.02|0
1652866790000|2022-05-18 09:39:50|371.56|369.16|371.7|369.3|371.7|369.3|371.56|369.16|0
1652866800000|2022-05-18 09:40:00|371.63|369.23|371.56|369.16|371.63|369.23|371.56|369.16|0
1652866810000|2022-05-18 09:40:10|371.63|369.23|371.84|369.44|371.84|369.44|371.63|369.23|0
1652866820000|2022-05-18 09:40:20|371.7|369.3|371.7|369.3|371.7|369.3|371.7|369.3|0
1652866830000|2022-05-18 09:40:30|371.77|369.37|371.63|369.23|371.77|369.37|371.63|369.23|0
1652866840000|2022-05-18 09:40:40|371.56|369.16|371.42|369.02|371.56|369.16|371.42|369.02|0
1652866850000|2022-05-18 09:40:50|371.35|368.95|371.56|369.16|371.56|369.16|371.28|368.88|0
1652866870000|2022-05-18 09:41:10|371.63|369.23|371.56|369.16|371.63|369.23|371.56|369.16|0
1652866880000|2022-05-18 09:41:20|371.28|368.88|371.35|368.95|371.35|368.95|371.28|368.88|0
1652866890000|2022-05-18 09:41:30|371.56|369.16|371.28|368.88|371.56|369.16|371.14|368.74|0
1652866900000|2022-05-18 09:41:40|371.14|368.74|371.21|368.81|371.21|368.81|371.14|368.74|0
1652866910000|2022-05-18 09:41:50|371.14|368.74|371.21|368.81|371.21|368.81|371.14|368.74|0
1652866920000|2022-05-18 09:42:00|371.14|368.74|371.14|368.74|371.21|368.81|371.14|368.74|0
1652866930000|2022-05-18 09:42:10|371|368.6|371.14|368.74|371.14|368.74|371|368.6|0
1652866940000|2022-05-18 09:42:20|371.21|368.81|371.28|368.88|371.28|368.88|371.21|368.81|0
1652866950000|2022-05-18 09:42:30|371.35|368.95|371.42|369.02|371.42|369.02|371.35|368.95|0
1652866960000|2022-05-18 09:42:40|371.28|368.88|371.28|368.88|371.35|368.95|371.28|368.88|0
1652866980000|2022-05-18 09:43:00|371.35|368.95|371.42|369.02|371.42|369.02|371.35|368.95|0
1652866990000|2022-05-18 09:43:10|371.49|369.09|371.49|369.09|371.49|369.09|371.49|369.09|0
1652867000000|2022-05-18 09:43:20|371.42|369.02|371.28|368.88|371.42|369.02|371.21|368.81|0
1652867010000|2022-05-18 09:43:30|371.21|368.81|371.21|368.81|371.28|368.88|371.21|368.81|0
1652867020000|2022-05-18 09:43:40|371.35|368.95|371.42|369.02|371.42|369.02|371.28|368.88|0
1652867030000|2022-05-18 09:43:50|371.35|368.95|371.42|369.02|371.42|369.02|371.35|368.95|0
1652867040000|2022-05-18 09:44:00|371.35|368.95|371.42|369.02|371.42|369.02|371.35|368.95|0
1652867050000|2022-05-18 09:44:10|371.56|369.16|371.28|368.88|371.77|369.37|371.28|368.88|0
1652867060000|2022-05-18 09:44:20|371.21|368.81|371.28|368.88|371.28|368.88|371.14|368.74|0
1652867070000|2022-05-18 09:44:30|371.14|368.74|371.07|368.67|371.14|368.74|371.07|368.67|0
1652867080000|2022-05-18 09:44:40|371.14|368.74|371|368.6|371.14|368.74|371|368.6|0
1652867090000|2022-05-18 09:44:50|371.07|368.67|371.14|368.74|371.14|368.74|371.07|368.67|0
1652867100000|2022-05-18 09:45:00|371.21|368.81|371.28|368.88|371.28|368.88|371.07|368.67|0
1652867110000|2022-05-18 09:45:10|371.42|369.02|371.42|369.02|371.42|369.02|371.42|369.02|0
1652867120000|2022-05-18 09:45:20|371.28|368.88|371.28|368.88|371.28|368.88|371.21|368.81|0
1652867130000|2022-05-18 09:45:30|371.21|368.81|371.21|368.81|371.21|368.81|371.21|368.81|0
1652867140000|2022-05-18 09:45:40|371.28|368.88|371.14|368.74|371.28|368.88|371.14|368.74|0
1652867150000|2022-05-18 09:45:50|370.72|368.32|370.72|368.32|370.72|368.32|370.72|368.32|0
1652867160000|2022-05-18 09:46:00|370.58|368.18|370.44|368.04|370.58|368.18|370.44|368.04|0
1652867170000|2022-05-18 09:46:10|370.3|367.9|369.89|367.49|370.44|368.04|369.89|367.49|0
1652867180000|2022-05-18 09:46:20|370.02|367.62|370.02|367.62|370.16|367.76|370.02|367.62|0
1652867200000|2022-05-18 09:46:40|369.89|367.49|370.44|368.04|370.44|368.04|369.89|367.49|0
1652867210000|2022-05-18 09:46:50|370.3|367.9|370.24|367.84|370.3|367.9|370.16|367.76|0
1652867220000|2022-05-18 09:47:00|370.16|367.76|370.16|367.76|370.16|367.76|370.16|367.76|0
1652867230000|2022-05-18 09:47:10|370.44|368.04|370.44|368.04|370.51|368.11|370.44|368.04|0
1652867240000|2022-05-18 09:47:20|370.51|368.11|370.44|368.04|370.58|368.18|370.44|368.04|0
1652867250000|2022-05-18 09:47:30|370.3|367.9|370.3|367.9|370.3|367.9|370.3|367.9|0
1652867260000|2022-05-18 09:47:40|370.51|368.11|370.58|368.18|370.58|368.18|370.51|368.11|0
1652867270000|2022-05-18 09:47:50|370.65|368.25|370.51|368.11|370.65|368.25|370.51|368.11|0
1652867280000|2022-05-18 09:48:00|370.44|368.04|371.07|368.67|371.07|368.67|370.44|368.04|0
1652867290000|2022-05-18 09:48:10|371.14|368.74|371|368.6|371.14|368.74|370.86|368.46|0
1652867300000|2022-05-18 09:48:20|370.93|368.53|370.86|368.46|371|368.6|370.86|368.46|0
1652867310000|2022-05-18 09:48:30|370.93|368.53|371|368.6|371|368.6|370.93|368.53|0
1652867320000|2022-05-18 09:48:40|370.86|368.46|371.14|368.74|371.14|368.74|370.86|368.46|0
1652867330000|2022-05-18 09:48:50|371|368.6|371|368.6|371|368.6|371|368.6|0
1652867340000|2022-05-18 09:49:00|371.07|368.67|371|368.6|371.07|368.67|371|368.6|0
1652867350000|2022-05-18 09:49:10|371.07|368.67|371.14|368.74|371.14|368.74|371|368.6|0
1652867360000|2022-05-18 09:49:20|371.07|368.67|371|368.6|371.07|368.67|371|368.6|0
1652867370000|2022-05-18 09:49:30|371.07|368.67|371.28|368.88|371.28|368.88|371.07|368.67|0
1652867380000|2022-05-18 09:49:40|371.14|368.74|371.07|368.67|371.14|368.74|371.07|368.67|0
1652867390000|2022-05-18 09:49:50|371.14|368.74|371.14|368.74|371.14|368.74|371.14|368.74|0
1652867400000|2022-05-18 09:50:00|371.07|368.67|371|368.6|371.14|368.74|371|368.6|0
1652867410000|2022-05-18 09:50:10|371.28|368.88|371.14|368.74|371.28|368.88|371.14|368.74|0
1652867420000|2022-05-18 09:50:20|371.21|368.81|371.21|368.81|371.27|368.87|371.21|368.81|0
1652867430000|2022-05-18 09:50:30|371|368.6|370.65|368.25|371|368.6|370.65|368.25|0
1652867440000|2022-05-18 09:50:40|370.72|368.32|370.72|368.32|370.72|368.32|370.72|368.32|0
1652867450000|2022-05-18 09:50:50|370.58|368.18|370.58|368.18|370.72|368.32|370.58|368.18|0
1652867460000|2022-05-18 09:51:00|370.72|368.32|370.93|368.53|370.93|368.53|370.65|368.25|0
1652867470000|2022-05-18 09:51:10|370.86|368.46|370.86|368.46|370.86|368.46|370.86|368.46|0
1652867480000|2022-05-18 09:51:20|370.72|368.32|370.72|368.32|370.72|368.32|370.72|368.32|0
1652867510000|2022-05-18 09:51:50|370.86|368.46|370.93|368.53|370.93|368.53|370.86|368.46|0
1652867520000|2022-05-18 09:52:00|371|368.6|370.86|368.46|371|368.6|370.86|368.46|0
1652867530000|2022-05-18 09:52:10|370.72|368.32|370.86|368.46|370.86|368.46|370.72|368.32|0
1652867540000|2022-05-18 09:52:20|371|368.6|371.13|368.73|371.13|368.73|371|368.6|0
1652867560000|2022-05-18 09:52:40|371.21|368.81|371.13|368.73|371.27|368.87|371.13|368.73|0
1652867570000|2022-05-18 09:52:50|371.07|368.67|371.13|368.73|371.13|368.73|371.07|368.67|0
1652867590000|2022-05-18 09:53:10|371|368.6|371.13|368.73|371.13|368.73|371|368.6|0
1652867600000|2022-05-18 09:53:20|370.72|368.32|370.79|368.39|370.79|368.39|370.72|368.32|0
1652867610000|2022-05-18 09:53:30|370.72|368.32|370.72|368.32|370.79|368.39|370.72|368.32|0
1652867630000|2022-05-18 09:53:50|370.99|368.59|370.86|368.46|370.99|368.59|370.86|368.46|0
1652867640000|2022-05-18 09:54:00|370.99|368.59|371.13|368.73|371.13|368.73|370.99|368.59|0
1652867650000|2022-05-18 09:54:10|371.07|368.67|371.13|368.73|371.13|368.73|370.99|368.59|0
1652867660000|2022-05-18 09:54:20|371.21|368.81|371.21|368.81|371.21|368.81|371.21|368.81|0
1652867670000|2022-05-18 09:54:30|371.35|368.95|371.27|368.87|371.35|368.95|371.27|368.87|0
1652867680000|2022-05-18 09:54:40|371.13|368.73|371.13|368.73|371.13|368.73|371.13|368.73|0
1652867690000|2022-05-18 09:54:50|371.07|368.67|371.13|368.73|371.13|368.73|370.99|368.59|0
1652867700000|2022-05-18 09:55:00|370.99|368.59|371.07|368.67|371.07|368.67|370.99|368.59|0
1652867710000|2022-05-18 09:55:10|370.99|368.59|370.99|368.59|371.07|368.67|370.99|368.59|0
1652867720000|2022-05-18 09:55:20|370.93|368.53|370.86|368.46|370.93|368.53|370.86|368.46|0
1652867730000|2022-05-18 09:55:30|370.85|368.45|370.72|368.32|370.93|368.53|370.72|368.32|0
1652867740000|2022-05-18 09:55:40|370.51|368.11|370.51|368.11|370.51|368.11|370.51|368.11|0
1652867750000|2022-05-18 09:55:50|370.58|368.18|370.58|368.18|370.65|368.25|370.58|368.18|0
1652867760000|2022-05-18 09:56:00|370.72|368.32|370.58|368.18|370.72|368.32|370.58|368.18|0
1652867770000|2022-05-18 09:56:10|370.51|368.11|370.44|368.04|370.58|368.18|370.44|368.04|0
1652867780000|2022-05-18 09:56:20|370.58|368.18|370.58|368.18|370.58|368.18|370.58|368.18|0
1652867790000|2022-05-18 09:56:30|370.65|368.25|370.65|368.25|370.65|368.25|370.65|368.25|0
1652867800000|2022-05-18 09:56:40|370.58|368.18|370.58|368.18|370.58|368.18|370.58|368.18|0
1652867810000|2022-05-18 09:56:50|370.72|368.32|370.51|368.11|370.72|368.32|370.44|368.04|0
1652867820000|2022-05-18 09:57:00|370.44|368.04|370.58|368.18|370.58|368.18|370.44|368.04|0
1652867830000|2022-05-18 09:57:10|370.51|368.11|370.72|368.32|370.72|368.32|370.51|368.11|0
1652867840000|2022-05-18 09:57:20|370.65|368.25|370.79|368.39|370.79|368.39|370.65|368.25|0
1652867850000|2022-05-18 09:57:30|370.71|368.31|370.85|368.45|370.85|368.45|370.71|368.31|0
1652867860000|2022-05-18 09:57:40|370.99|368.59|371.27|368.87|371.27|368.87|370.99|368.59|0
1652867870000|2022-05-18 09:57:50|371.2|368.8|371.2|368.8|371.27|368.87|371.2|368.8|0
1652867880000|2022-05-18 09:58:00|371.13|368.73|370.99|368.59|371.13|368.73|370.99|368.59|0
1652867890000|2022-05-18 09:58:10|371.07|368.67|371.2|368.8|371.2|368.8|371.07|368.67|0
1652867900000|2022-05-18 09:58:20|370.85|368.45|370.51|368.11|370.85|368.45|370.51|368.11|0
1652867910000|2022-05-18 09:58:30|370.44|368.04|370.02|367.62|370.44|368.04|370.02|367.62|0
1652867920000|2022-05-18 09:58:40|370.16|367.76|370.3|367.9|370.3|367.9|370.16|367.76|0
1652867930000|2022-05-18 09:58:50|370.37|367.97|370.16|367.76|370.37|367.97|370.09|367.69|0
1652867940000|2022-05-18 09:59:00|370.09|367.69|369.95|367.55|370.09|367.69|369.95|367.55|0
1652867950000|2022-05-18 09:59:10|370.02|367.62|369.88|367.48|370.02|367.62|369.88|367.48|0
1652867960000|2022-05-18 09:59:20|370.02|367.62|370.02|367.62|370.16|367.76|370.02|367.62|0
1652867970000|2022-05-18 09:59:30|369.74|367.34|368.77|366.37|369.74|367.34|368.77|366.37|0
1652867980000|2022-05-18 09:59:40|368.63|366.23|368.35|365.95|368.84|366.44|368.35|365.95|0
1652867990000|2022-05-18 09:59:50|368.49|366.09|368.22|365.82|368.49|366.09|368.22|365.82|0
1652868000000|2022-05-18 10:00:00|367.94|365.54|367.94|365.54|368.08|365.68|367.94|365.54|0
1652868010000|2022-05-18 10:00:10|367.8|365.4|367.8|365.4|367.8|365.4|367.8|365.4|0
1652868020000|2022-05-18 10:00:20|367.73|365.33|367.8|365.4|367.8|365.4|367.73|365.33|0
1652868030000|2022-05-18 10:00:30|367.52|365.12|367.38|364.98|367.52|365.12|367.38|364.98|0
1652868040000|2022-05-18 10:00:40|367.25|364.85|367.11|364.71|367.25|364.85|367.11|364.71|0
1652868050000|2022-05-18 10:00:50|367.18|364.78|367.18|364.78|367.18|364.78|367.18|364.78|0
1652868060000|2022-05-18 10:01:00|367.25|364.85|367.25|364.85|367.25|364.85|367.11|364.71|0
1652868070000|2022-05-18 10:01:10|367.18|364.78|366.97|364.57|367.18|364.78|366.97|364.57|0
1652868080000|2022-05-18 10:01:20|367.11|364.71|367.38|364.98|367.38|364.98|367.11|364.71|0
1652868090000|2022-05-18 10:01:30|367.66|365.26|367.73|365.33|367.87|365.47|367.66|365.26|0
1652868100000|2022-05-18 10:01:40|367.94|365.54|368.08|365.68|368.21|365.81|367.94|365.54|0
1652868110000|2022-05-18 10:01:50|367.94|365.54|368.08|365.68|368.08|365.68|367.94|365.54|0
1652868120000|2022-05-18 10:02:00|368.21|365.81|368.35|365.95|368.35|365.95|368.21|365.81|0
1652868130000|2022-05-18 10:02:10|368.29|365.89|368.29|365.89|368.29|365.89|368.29|365.89|0
1652868140000|2022-05-18 10:02:20|368.21|365.81|368.35|365.95|368.56|366.16|368.21|365.81|0
1652868150000|2022-05-18 10:02:30|368.29|365.89|368.01|365.61|368.29|365.89|368.01|365.61|0
1652868160000|2022-05-18 10:02:40|368.08|365.68|368.21|365.81|368.21|365.81|368.08|365.68|0
1652868170000|2022-05-18 10:02:50|368.49|366.09|368.63|366.23|368.63|366.23|368.35|365.95|0
1652868180000|2022-05-18 10:03:00|368.7|366.3|368.63|366.23|368.77|366.37|368.63|366.23|0
1652868190000|2022-05-18 10:03:10|368.56|366.16|368.91|366.51|368.91|366.51|368.56|366.16|0
1652868200000|2022-05-18 10:03:20|368.84|366.44|368.84|366.44|368.91|366.51|368.84|366.44|0
1652868210000|2022-05-18 10:03:30|368.91|366.51|368.56|366.16|368.91|366.51|368.56|366.16|0
1652868220000|2022-05-18 10:03:40|368.7|366.3|368.91|366.51|368.91|366.51|368.63|366.23|0
1652868230000|2022-05-18 10:03:50|368.77|366.37|368.84|366.44|368.91|366.51|368.77|366.37|0
1652868240000|2022-05-18 10:04:00|368.91|366.51|368.77|366.37|368.91|366.51|368.77|366.37|0
1652868250000|2022-05-18 10:04:10|369.04|366.64|369.04|366.64|369.04|366.64|368.91|366.51|0
1652868260000|2022-05-18 10:04:20|369.18|366.78|368.98|366.58|369.18|366.78|368.98|366.58|0
1652868270000|2022-05-18 10:04:30|369.04|366.64|368.98|366.58|369.04|366.64|368.98|366.58|0
1652868280000|2022-05-18 10:04:40|368.77|366.37|369.18|366.78|369.32|366.92|368.77|366.37|0
1652868300000|2022-05-18 10:05:00|369.26|366.86|369.26|366.86|369.26|366.86|369.04|366.64|0
1652868310000|2022-05-18 10:05:10|369.18|366.78|369.39|366.99|369.39|366.99|369.18|366.78|0
1652868320000|2022-05-18 10:05:20|369.32|366.92|369.32|366.92|369.32|366.92|369.32|366.92|0
1652868330000|2022-05-18 10:05:30|369.26|366.86|369.26|366.86|369.32|366.92|369.26|366.86|0
1652868340000|2022-05-18 10:05:40|369.32|366.92|369.39|366.99|369.39|366.99|369.32|366.92|0
1652868350000|2022-05-18 10:05:50|369.46|367.06|369.32|366.92|369.46|367.06|369.32|366.92|0
1652868360000|2022-05-18 10:06:00|369.18|366.78|369.25|366.85|369.32|366.92|369.18|366.78|0
1652868370000|2022-05-18 10:06:10|369.18|366.78|369.18|366.78|369.25|366.85|369.18|366.78|0
1652868380000|2022-05-18 10:06:20|369.25|366.85|369.18|366.78|369.25|366.85|369.18|366.78|0
1652868390000|2022-05-18 10:06:30|369.25|366.85|369.32|366.92|369.32|366.92|369.25|366.85|0
1652868400000|2022-05-18 10:06:40|369.25|366.85|369.18|366.78|369.25|366.85|369.12|366.72|0
1652868420000|2022-05-18 10:07:00|369.04|366.64|369.18|366.78|369.18|366.78|369.04|366.64|0
1652868430000|2022-05-18 10:07:10|369.12|366.72|369.32|366.92|369.32|366.92|369.12|366.72|0
1652868440000|2022-05-18 10:07:20|369.18|366.78|369.18|366.78|369.18|366.78|369.18|366.78|0
1652868450000|2022-05-18 10:07:30|369.04|366.64|368.63|366.23|369.04|366.64|368.63|366.23|0
1652868460000|2022-05-18 10:07:40|368.7|366.3|368.63|366.23|368.77|366.37|368.63|366.23|0
1652868470000|2022-05-18 10:07:50|368.56|366.16|368.77|366.37|368.77|366.37|368.56|366.16|0
1652868480000|2022-05-18 10:08:00|369.04|366.64|368.9|366.5|369.04|366.64|368.9|366.5|0
1652868490000|2022-05-18 10:08:10|368.77|366.37|368.77|366.37|368.77|366.37|368.77|366.37|0
1652868500000|2022-05-18 10:08:20|368.9|366.5|368.84|366.44|368.9|366.5|368.84|366.44|0
1652868510000|2022-05-18 10:08:30|368.77|366.37|368.9|366.5|368.9|366.5|368.77|366.37|0
1652868530000|2022-05-18 10:08:50|368.84|366.44|368.98|366.58|369.04|366.64|368.77|366.37|0
1652868540000|2022-05-18 10:09:00|368.9|366.5|368.77|366.37|368.9|366.5|368.77|366.37|0
1652868550000|2022-05-18 10:09:10|368.98|366.58|369.32|366.92|369.32|366.92|368.98|366.58|0
1652868560000|2022-05-18 10:09:20|369.46|367.06|369.53|367.13|369.6|367.2|369.46|367.06|0
1652868570000|2022-05-18 10:09:30|369.6|367.2|369.88|367.48|369.88|367.48|369.53|367.13|0
1652868580000|2022-05-18 10:09:40|369.74|367.34|369.46|367.06|369.74|367.34|369.46|367.06|0
1652868590000|2022-05-18 10:09:50|369.53|367.13|369.32|366.92|369.53|367.13|369.32|366.92|0
1652868600000|2022-05-18 10:10:00|369.39|366.99|369.46|367.06|369.46|367.06|369.39|366.99|0
1652868610000|2022-05-18 10:10:10|369.39|366.99|369.46|367.06|369.46|367.06|369.32|366.92|0
1652868620000|2022-05-18 10:10:20|369.39|366.99|369.6|367.2|369.6|367.2|369.39|366.99|0
1652868630000|2022-05-18 10:10:30|369.53|367.13|369.32|366.92|369.53|367.13|369.32|366.92|0
1652868640000|2022-05-18 10:10:40|369.25|366.85|369.6|367.2|369.6|367.2|369.25|366.85|0
1652868650000|2022-05-18 10:10:50|369.53|367.13|369.53|367.13|369.53|367.13|369.46|367.06|0
1652868660000|2022-05-18 10:11:00|369.46|367.06|369.46|367.06|369.53|367.13|369.46|367.06|0
1652868670000|2022-05-18 10:11:10|369.53|367.13|369.32|366.92|369.6|367.2|369.32|366.92|0
1652868690000|2022-05-18 10:11:30|369.46|367.06|369.6|367.2|369.6|367.2|369.46|367.06|0
1652868700000|2022-05-18 10:11:40|369.74|367.34|369.74|367.34|369.74|367.34|369.74|367.34|0
1652868710000|2022-05-18 10:11:50|369.6|367.2|369.74|367.34|369.74|367.34|369.6|367.2|0
1652868720000|2022-05-18 10:12:00|369.81|367.41|369.81|367.41|369.81|367.41|369.81|367.41|0
1652868730000|2022-05-18 10:12:10|369.74|367.34|369.87|367.47|369.87|367.47|369.74|367.34|0
1652868740000|2022-05-18 10:12:20|370.01|367.61|370.22|367.82|370.22|367.82|370.01|367.61|0
1652868750000|2022-05-18 10:12:30|370.15|367.75|370.29|367.89|370.29|367.89|370.15|367.75|0
1652868760000|2022-05-18 10:12:40|370.43|368.03|370.29|367.89|370.43|368.03|370.29|367.89|0
1652868770000|2022-05-18 10:12:50|370.15|367.75|370.15|367.75|370.15|367.75|370.15|367.75|0
1652868780000|2022-05-18 10:13:00|370.01|367.61|369.87|367.47|370.01|367.61|369.87|367.47|0
1652868790000|2022-05-18 10:13:10|369.81|367.41|370.15|367.75|370.15|367.75|369.81|367.41|0
1652868800000|2022-05-18 10:13:20|370.22|367.82|370.43|368.03|370.43|368.03|370.22|367.82|0
1652868810000|2022-05-18 10:13:30|370.36|367.96|369.95|367.55|370.36|367.96|369.95|367.55|0
1652868820000|2022-05-18 10:13:40|370.01|367.61|370.01|367.61|370.01|367.61|370.01|367.61|0
1652868840000|2022-05-18 10:14:00|369.95|367.55|369.87|367.47|369.95|367.55|369.87|367.47|0
1652868850000|2022-05-18 10:14:10|370.01|367.61|370.01|367.61|370.01|367.61|370.01|367.61|0
1652868870000|2022-05-18 10:14:30|369.87|367.47|369.87|367.47|369.87|367.47|369.87|367.47|0
1652868880000|2022-05-18 10:14:40|369.81|367.41|369.73|367.33|369.81|367.41|369.73|367.33|0
1652868890000|2022-05-18 10:14:50|369.87|367.47|369.87|367.47|369.87|367.47|369.81|367.41|0
1652868900000|2022-05-18 10:15:00|369.81|367.41|370.15|367.75|370.15|367.75|369.81|367.41|0
1652868910000|2022-05-18 10:15:10|370.08|367.68|370.01|367.61|370.15|367.75|370.01|367.61|0
1652868920000|2022-05-18 10:15:20|369.87|367.47|369.87|367.47|369.87|367.47|369.87|367.47|0
1652868930000|2022-05-18 10:15:30|370.01|367.61|370.01|367.61|370.01|367.61|370.01|367.61|0
1652868940000|2022-05-18 10:15:40|370.15|367.75|369.94|367.54|370.15|367.75|369.94|367.54|0
1652868950000|2022-05-18 10:15:50|369.87|367.47|369.94|367.54|369.94|367.54|369.87|367.47|0
1652868960000|2022-05-18 10:16:00|369.87|367.47|369.94|367.54|370.01|367.61|369.87|367.47|0
1652868970000|2022-05-18 10:16:10|369.87|367.47|369.87|367.47|370.01|367.61|369.87|367.47|0
1652868980000|2022-05-18 10:16:20|370.01|367.61|370.01|367.61|370.01|367.61|370.01|367.61|0
1652868990000|2022-05-18 10:16:30|369.94|367.54|369.87|367.47|369.94|367.54|369.87|367.47|0
1652869000000|2022-05-18 10:16:40|370.01|367.61|370.01|367.61|370.01|367.61|370.01|367.61|0
1652869020000|2022-05-18 10:17:00|369.94|367.54|370.01|367.61|370.01|367.61|369.94|367.54|0
1652869040000|2022-05-18 10:17:20|370.15|367.75|370.01|367.61|370.15|367.75|370.01|367.61|0
1652869050000|2022-05-18 10:17:30|369.94|367.54|370.01|367.61|370.01|367.61|369.87|367.47|0
1652869060000|2022-05-18 10:17:40|369.87|367.47|370.01|367.61|370.01|367.61|369.87|367.47|0
1652869070000|2022-05-18 10:17:50|370.08|367.68|370.15|367.75|370.15|367.75|370.08|367.68|0
1652869080000|2022-05-18 10:18:00|370.29|367.89|370.29|367.89|370.29|367.89|370.22|367.82|0
1652869090000|2022-05-18 10:18:10|370.43|368.03|370.43|368.03|370.43|368.03|370.43|368.03|0
1652869100000|2022-05-18 10:18:20|370.36|367.96|370.15|367.75|370.36|367.96|370.15|367.75|0
1652869110000|2022-05-18 10:18:30|370.22|367.82|370.22|367.82|370.22|367.82|370.22|367.82|0
1652869120000|2022-05-18 10:18:40|370.15|367.75|370.22|367.82|370.29|367.89|370.15|367.75|0
1652869130000|2022-05-18 10:18:50|370.43|368.03|370.43|368.03|370.43|368.03|370.43|368.03|0
1652869140000|2022-05-18 10:19:00|370.29|367.89|370.15|367.75|370.29|367.89|370.15|367.75|0
1652869150000|2022-05-18 10:19:10|370.22|367.82|370.15|367.75|370.22|367.82|370.15|367.75|0
1652869160000|2022-05-18 10:19:20|370.01|367.61|370.01|367.61|370.01|367.61|370.01|367.61|0
1652869170000|2022-05-18 10:19:30|369.8|367.4|369.8|367.4|369.8|367.4|369.8|367.4|0
1652869180000|2022-05-18 10:19:40|369.73|367.33|369.87|367.47|369.87|367.47|369.73|367.33|0
1652869190000|2022-05-18 10:19:50|369.8|367.4|369.45|367.05|369.8|367.4|369.32|366.92|0
1652869200000|2022-05-18 10:20:00|369.59|367.19|369.45|367.05|369.59|367.19|369.45|367.05|0
1652869210000|2022-05-18 10:20:10|369.39|366.99|369.18|366.78|369.39|366.99|369.18|366.78|0
1652869220000|2022-05-18 10:20:20|369.32|366.92|369.11|366.71|369.32|366.92|369.11|366.71|0
1652869230000|2022-05-18 10:20:30|368.97|366.57|369.18|366.78|369.32|366.92|368.97|366.57|0
1652869240000|2022-05-18 10:20:40|369.32|366.92|369.45|367.05|369.45|367.05|369.32|366.92|0
1652869250000|2022-05-18 10:20:50|369.31|366.91|369.53|367.13|369.53|367.13|369.31|366.91|0
1652869260000|2022-05-18 10:21:00|369.31|366.91|369.45|367.05|369.59|367.19|369.31|366.91|0
1652869270000|2022-05-18 10:21:10|369.39|366.99|369.45|367.05|369.45|367.05|369.31|366.91|0
1652869280000|2022-05-18 10:21:20|369.39|366.99|369.45|367.05|369.45|367.05|369.39|366.99|0
1652869290000|2022-05-18 10:21:30|369.59|367.19|369.18|366.78|369.59|367.19|369.18|366.78|0
1652869300000|2022-05-18 10:21:40|369.25|366.85|369.18|366.78|369.25|366.85|369.18|366.78|0
1652869310000|2022-05-18 10:21:50|369.04|366.64|368.9|366.5|369.04|366.64|368.9|366.5|0
1652869320000|2022-05-18 10:22:00|369.11|366.71|369.18|366.78|369.18|366.78|369.11|366.71|0
1652869330000|2022-05-18 10:22:10|369.11|366.71|368.9|366.5|369.11|366.71|368.9|366.5|0
1652869340000|2022-05-18 10:22:20|368.97|366.57|368.9|366.5|369.04|366.64|368.9|366.5|0
1652869350000|2022-05-18 10:22:30|368.83|366.43|368.97|366.57|369.04|366.64|368.83|366.43|0
1652869360000|2022-05-18 10:22:40|368.9|366.5|368.9|366.5|368.97|366.57|368.9|366.5|0
1652869370000|2022-05-18 10:22:50|369.04|366.64|369.18|366.78|369.18|366.78|368.97|366.57|0
1652869380000|2022-05-18 10:23:00|369.45|367.05|369.52|367.12|369.52|367.12|369.45|367.05|0
1652869390000|2022-05-18 10:23:10|369.45|367.05|369.59|367.19|369.59|367.19|369.45|367.05|0
1652869400000|2022-05-18 10:23:20|369.52|367.12|369.39|366.99|369.94|367.54|369.39|366.99|0
1652869410000|2022-05-18 10:23:30|369.45|367.05|369.39|366.99|369.45|367.05|369.39|366.99|0
1652869420000|2022-05-18 10:23:40|369.45|367.05|369.39|366.99|369.45|367.05|369.31|366.91|0
1652869430000|2022-05-18 10:23:50|369.31|366.91|369.17|366.77|369.31|366.91|369.17|366.77|0
1652869440000|2022-05-18 10:24:00|369.25|366.85|369.31|366.91|369.45|367.05|369.25|366.85|0
1652869450000|2022-05-18 10:24:10|369.17|366.77|369.45|367.05|369.45|367.05|369.17|366.77|0
1652869460000|2022-05-18 10:24:20|369.25|366.85|369.31|366.91|369.31|366.91|369.25|366.85|0
1652869470000|2022-05-18 10:24:30|369.25|366.85|369.39|366.99|369.39|366.99|369.17|366.77|0
1652869480000|2022-05-18 10:24:40|369.17|366.77|369.17|366.77|369.17|366.77|369.17|366.77|0
1652869490000|2022-05-18 10:24:50|369.25|366.85|369.25|366.85|369.31|366.91|369.25|366.85|0
1652869500000|2022-05-18 10:25:00|369.17|366.77|369.31|366.91|369.31|366.91|369.17|366.77|0
1652869510000|2022-05-18 10:25:10|369.39|366.99|368.9|366.5|369.39|366.99|368.9|366.5|0
1652869520000|2022-05-18 10:25:20|368.76|366.36|368.9|366.5|368.9|366.5|368.76|366.36|0
1652869530000|2022-05-18 10:25:30|368.97|366.57|368.97|366.57|369.17|366.77|368.97|366.57|0
1652869540000|2022-05-18 10:25:40|369.04|366.64|369.04|366.64|369.04|366.64|369.04|366.64|0
1652869550000|2022-05-18 10:25:50|368.97|366.57|368.97|366.57|368.97|366.57|368.97|366.57|0
1652869560000|2022-05-18 10:26:00|369.17|366.77|369.38|366.98|369.38|366.98|369.17|366.77|0
1652869570000|2022-05-18 10:26:10|369.17|366.77|369.17|366.77|369.25|366.85|369.17|366.77|0
1652869580000|2022-05-18 10:26:20|369.25|366.85|369.31|366.91|369.31|366.91|369.25|366.85|0
1652869590000|2022-05-18 10:26:30|369.52|367.12|369.59|367.19|369.59|367.19|369.52|367.12|0
1652869600000|2022-05-18 10:26:40|369.66|367.26|369.8|367.4|369.8|367.4|369.66|367.26|0
1652869610000|2022-05-18 10:26:50|369.73|367.33|369.38|366.98|369.73|367.33|369.38|366.98|0
1652869620000|2022-05-18 10:27:00|369.45|367.05|369.52|367.12|369.52|367.12|369.45|367.05|0
1652869630000|2022-05-18 10:27:10|369.45|367.05|369.45|367.05|369.52|367.12|369.45|367.05|0
1652869640000|2022-05-18 10:27:20|369.38|366.98|369.45|367.05|369.52|367.12|369.38|366.98|0
1652869650000|2022-05-18 10:27:30|369.52|367.12|369.31|366.91|369.52|367.12|369.31|366.91|0
1652869660000|2022-05-18 10:27:40|369.25|366.85|369.25|366.85|369.25|366.85|369.25|366.85|0
1652869670000|2022-05-18 10:27:50|369.17|366.77|369.17|366.77|369.17|366.77|369.17|366.77|0
1652869680000|2022-05-18 10:28:00|369.31|366.91|369.38|366.98|369.52|367.12|369.31|366.91|0
1652869690000|2022-05-18 10:28:10|369.25|366.85|369.03|366.63|369.25|366.85|369.03|366.63|0
1652869700000|2022-05-18 10:28:20|369.17|366.77|369.17|366.77|369.17|366.77|369.17|366.77|0
1652869710000|2022-05-18 10:28:30|369.24|366.84|369.31|366.91|369.31|366.91|369.24|366.84|0
1652869720000|2022-05-18 10:28:40|369.45|367.05|369.31|366.91|369.45|367.05|369.31|366.91|0
1652869730000|2022-05-18 10:28:50|369.17|366.77|369.17|366.77|369.17|366.77|369.17|366.77|0
1652869740000|2022-05-18 10:29:00|369.11|366.71|369.11|366.71|369.11|366.71|369.11|366.71|0
1652869750000|2022-05-18 10:29:10|369.03|366.63|369.03|366.63|369.11|366.71|369.03|366.63|0
1652869760000|2022-05-18 10:29:20|368.97|366.57|368.89|366.49|368.97|366.57|368.89|366.49|0
1652869770000|2022-05-18 10:29:30|368.83|366.43|368.89|366.49|368.89|366.49|368.83|366.43|0
1652869780000|2022-05-18 10:29:40|368.76|366.36|368.83|366.43|368.89|366.49|368.76|366.36|0
1652869790000|2022-05-18 10:29:50|368.89|366.49|368.89|366.49|368.89|366.49|368.89|366.49|0
1652869800000|2022-05-18 10:30:00|369.03|366.63|369.38|366.98|369.38|366.98|368.97|366.57|0
1652869810000|2022-05-18 10:30:10|369.73|367.33|370.98|368.58|370.98|368.58|369.73|367.33|0
1652869820000|2022-05-18 10:30:20|370.77|368.37|371.12|368.72|371.26|368.86|370.77|368.37|0
1652869830000|2022-05-18 10:30:30|371.19|368.79|371.26|368.86|371.26|368.86|371.19|368.79|0
1652869840000|2022-05-18 10:30:40|371.19|368.79|371.4|369|371.54|369.14|371.19|368.79|0
1652869850000|2022-05-18 10:30:50|371.54|369.14|371.81|369.41|371.81|369.41|371.54|369.14|0
1652869860000|2022-05-18 10:31:00|371.89|369.49|371.26|368.86|371.89|369.49|371.26|368.86|0
1652869870000|2022-05-18 10:31:10|371.33|368.93|371.81|369.41|371.81|369.41|371.33|368.93|0
1652869880000|2022-05-18 10:31:20|372.09|369.69|372.09|369.69|372.09|369.69|371.81|369.41|0
1652869890000|2022-05-18 10:31:30|372.3|369.9|372.23|369.83|372.3|369.9|372.17|369.77|0
1652869900000|2022-05-18 10:31:40|372.09|369.69|372.23|369.83|372.37|369.97|372.09|369.69|0
1652869910000|2022-05-18 10:31:50|372.37|369.97|372.37|369.97|372.51|370.11|372.37|369.97|0
1652869920000|2022-05-18 10:32:00|372.09|369.69|372.23|369.83|372.37|369.97|372.09|369.69|0
1652869930000|2022-05-18 10:32:10|372.51|370.11|372.51|370.11|372.58|370.18|372.37|369.97|0
1652869940000|2022-05-18 10:32:20|372.37|369.97|372.51|370.11|372.51|370.11|372.37|369.97|0
1652869950000|2022-05-18 10:32:30|372.37|369.97|372.51|370.11|372.51|370.11|372.37|369.97|0
1652869960000|2022-05-18 10:32:40|372.37|369.97|372.23|369.83|372.37|369.97|372.23|369.83|0
1652869970000|2022-05-18 10:32:50|372.37|369.97|372.37|369.97|372.37|369.97|372.37|369.97|0
1652869980000|2022-05-18 10:33:00|372.3|369.9|372.23|369.83|372.3|369.9|372.23|369.83|0
1652869990000|2022-05-18 10:33:10|372.09|369.69|372.09|369.69|372.09|369.69|372.09|369.69|0
1652870000000|2022-05-18 10:33:20|372.23|369.83|372.51|370.11|372.51|370.11|372.23|369.83|0
1652870020000|2022-05-18 10:33:40|372.65|370.25|372.65|370.25|372.65|370.25|372.51|370.11|0
1652870030000|2022-05-18 10:33:50|372.86|370.46|372.93|370.53|372.93|370.53|372.79|370.39|0
1652870040000|2022-05-18 10:34:00|372.86|370.46|372.65|370.25|372.86|370.46|372.58|370.18|0
1652870050000|2022-05-18 10:34:10|372.93|370.53|372.65|370.25|372.93|370.53|372.51|370.11|0
1652870060000|2022-05-18 10:34:20|372.79|370.39|372.79|370.39|372.79|370.39|372.65|370.25|0
1652870070000|2022-05-18 10:34:30|372.72|370.32|373.07|370.67|373.07|370.67|372.72|370.32|0
1652870080000|2022-05-18 10:34:40|372.79|370.39|373.07|370.67|373.07|370.67|372.65|370.25|0
1652870090000|2022-05-18 10:34:50|373|370.6|373.21|370.81|373.21|370.81|373|370.6|0
1652870100000|2022-05-18 10:35:00|373.35|370.95|373.35|370.95|373.35|370.95|373.35|370.95|0
1652870110000|2022-05-18 10:35:10|373.21|370.81|373.07|370.67|373.21|370.81|373.07|370.67|0
1652870120000|2022-05-18 10:35:20|372.93|370.53|372.93|370.53|372.93|370.53|372.93|370.53|0
1652870130000|2022-05-18 10:35:30|372.79|370.39|373.07|370.67|373.07|370.67|372.79|370.39|0
1652870140000|2022-05-18 10:35:40|373.21|370.81|373.21|370.81|373.21|370.81|373.21|370.81|0
1652870150000|2022-05-18 10:35:50|373.35|370.95|373.35|370.95|373.35|370.95|373.35|370.95|0
1652870160000|2022-05-18 10:36:00|373.21|370.81|373.21|370.81|373.21|370.81|373.07|370.67|0
1652870170000|2022-05-18 10:36:10|373.07|370.67|373.07|370.67|373.07|370.67|373.07|370.67|0
1652870180000|2022-05-18 10:36:20|372.93|370.53|372.93|370.53|372.93|370.53|372.93|370.53|0
1652870190000|2022-05-18 10:36:30|373.07|370.67|373.07|370.67|373.07|370.67|373.07|370.67|0
1652870200000|2022-05-18 10:36:40|373.21|370.81|373.35|370.95|373.35|370.95|373.21|370.81|0
1652870210000|2022-05-18 10:36:50|373.63|371.23|373.35|370.95|373.63|371.23|373.21|370.81|0
1652870220000|2022-05-18 10:37:00|373.21|370.81|373.49|371.09|373.49|371.09|373.21|370.81|0
1652870230000|2022-05-18 10:37:10|373.7|371.3|373.63|371.23|373.77|371.37|373.63|371.23|0
1652870240000|2022-05-18 10:37:20|373.7|371.3|373.77|371.37|373.77|371.37|373.7|371.3|0
1652870260000|2022-05-18 10:37:40|373.63|371.23|373.63|371.23|373.63|371.23|373.49|371.09|0
1652870270000|2022-05-18 10:37:50|373.77|371.37|373.77|371.37|373.77|371.37|373.77|371.37|0
1652870280000|2022-05-18 10:38:00|374.05|371.65|373.77|371.37|374.05|371.65|373.77|371.37|0
1652870290000|2022-05-18 10:38:10|374.05|371.65|373.77|371.37|374.05|371.65|373.77|371.37|0
1652870300000|2022-05-18 10:38:20|373.91|371.51|374.05|371.65|374.19|371.79|373.91|371.51|0
1652870320000|2022-05-18 10:38:40|373.91|371.51|374.05|371.65|374.05|371.65|373.91|371.51|0
1652870330000|2022-05-18 10:38:50|373.91|371.51|373.91|371.51|373.91|371.51|373.91|371.51|0
1652870340000|2022-05-18 10:39:00|374.05|371.65|373.98|371.58|374.05|371.65|373.98|371.58|0
1652870350000|2022-05-18 10:39:10|373.91|371.51|373.91|371.51|373.91|371.51|373.77|371.37|0
1652870360000|2022-05-18 10:39:20|373.77|371.37|373.91|371.51|373.91|371.51|373.77|371.37|0
1652870370000|2022-05-18 10:39:30|373.77|371.37|373.77|371.37|373.91|371.51|373.77|371.37|0
1652870380000|2022-05-18 10:39:40|373.63|371.23|373.77|371.37|373.91|371.51|373.63|371.23|0
1652870390000|2022-05-18 10:39:50|373.7|371.3|373.77|371.37|373.77|371.37|373.7|371.3|0
1652870400000|2022-05-18 10:40:00|373.98|371.58|374.05|371.65|374.05|371.65|373.91|371.51|0
1652870410000|2022-05-18 10:40:10|374.19|371.79|374.19|371.79|374.19|371.79|374.19|371.79|0
1652870420000|2022-05-18 10:40:20|374.33|371.93|374.19|371.79|374.33|371.93|374.05|371.65|0
1652870430000|2022-05-18 10:40:30|374.05|371.65|374.26|371.86|374.33|371.93|374.05|371.65|0
1652870440000|2022-05-18 10:40:40|374.33|371.93|374.04|371.64|374.33|371.93|374.04|371.64|0
1652870450000|2022-05-18 10:40:50|374.12|371.72|374.12|371.72|374.12|371.72|374.12|371.72|0
1652870460000|2022-05-18 10:41:00|374.18|371.78|374.46|372.06|374.46|372.06|374.18|371.78|0
1652870470000|2022-05-18 10:41:10|374.6|372.2|374.75|372.35|374.75|372.35|374.6|372.2|0
1652870480000|2022-05-18 10:41:20|374.6|372.2|374.74|372.34|374.75|372.35|374.6|372.2|0
1652870490000|2022-05-18 10:41:30|374.6|372.2|374.32|371.92|374.6|372.2|374.32|371.92|0
1652870500000|2022-05-18 10:41:40|374.26|371.86|374.46|372.06|374.46|372.06|374.26|371.86|0
1652870510000|2022-05-18 10:41:50|374.6|372.2|374.6|372.2|374.6|372.2|374.54|372.14|0
1652870520000|2022-05-18 10:42:00|374.46|372.06|374.46|372.06|374.46|372.06|374.46|372.06|0
1652870530000|2022-05-18 10:42:10|374.6|372.2|374.46|372.06|374.6|372.2|374.46|372.06|0
1652870550000|2022-05-18 10:42:30|374.6|372.2|374.74|372.34|374.74|372.34|374.6|372.2|0
1652870560000|2022-05-18 10:42:40|374.88|372.48|374.88|372.48|374.88|372.48|374.88|372.48|0
1652870570000|2022-05-18 10:42:50|375.02|372.62|375.02|372.62|375.02|372.62|375.02|372.62|0
1652870580000|2022-05-18 10:43:00|375.16|372.76|375.16|372.76|375.16|372.76|375.16|372.76|0
1652870590000|2022-05-18 10:43:10|375.24|372.84|375.52|373.12|375.52|373.12|375.24|372.84|0
1652870600000|2022-05-18 10:43:20|375.45|373.05|375.45|373.05|375.59|373.19|375.45|373.05|0
1652870610000|2022-05-18 10:43:30|375.16|372.76|374.88|372.48|375.16|372.76|374.6|372.2|0
1652870620000|2022-05-18 10:43:40|374.74|372.34|374.46|372.06|374.74|372.34|374.46|372.06|0
1652870630000|2022-05-18 10:43:50|374.6|372.2|374.96|372.56|374.96|372.56|374.6|372.2|0
1652870640000|2022-05-18 10:44:00|375.02|372.62|375.02|372.62|375.02|372.62|375.02|372.62|0
1652870650000|2022-05-18 10:44:10|374.88|372.48|374.6|372.2|374.88|372.48|374.6|372.2|0
1652870660000|2022-05-18 10:44:20|374.46|372.06|374.6|372.2|374.6|372.2|374.46|372.06|0
1652870670000|2022-05-18 10:44:30|374.54|372.14|374.6|372.2|374.6|372.2|374.54|372.14|0
1652870680000|2022-05-18 10:44:40|374.74|372.34|374.74|372.34|374.74|372.34|374.74|372.34|0
1652870700000|2022-05-18 10:45:00|374.88|372.48|375.02|372.62|375.02|372.62|374.74|372.34|0
1652870710000|2022-05-18 10:45:10|374.88|372.48|374.88|372.48|374.96|372.56|374.88|372.48|0
1652870720000|2022-05-18 10:45:20|375.02|372.62|374.88|372.48|375.02|372.62|374.88|372.48|0
1652870730000|2022-05-18 10:45:30|374.74|372.34|374.88|372.48|374.88|372.48|374.74|372.34|0
1652870740000|2022-05-18 10:45:40|374.74|372.34|374.6|372.2|374.74|372.34|374.6|372.2|0
1652870750000|2022-05-18 10:45:50|374.74|372.34|374.32|371.92|374.74|372.34|374.32|371.92|0
1652870760000|2022-05-18 10:46:00|374.46|372.06|374.46|372.06|374.46|372.06|374.46|372.06|0
1652870770000|2022-05-18 10:46:10|374.54|372.14|374.46|372.06|374.54|372.14|374.46|372.06|0
1652870780000|2022-05-18 10:46:20|374.6|372.2|374.6|372.2|374.6|372.2|374.46|372.06|0
1652870790000|2022-05-18 10:46:30|374.54|372.14|374.6|372.2|374.6|372.2|374.54|372.14|0
1652870800000|2022-05-18 10:46:40|374.74|372.34|374.6|372.2|374.74|372.34|374.6|372.2|0
1652870820000|2022-05-18 10:47:00|374.74|372.34|374.88|372.48|374.88|372.48|374.6|372.2|0
1652870840000|2022-05-18 10:47:20|374.74|372.34|374.6|372.2|374.74|372.34|374.6|372.2|0
1652870850000|2022-05-18 10:47:30|374.74|372.34|374.67|372.27|374.74|372.34|374.6|372.2|0
1652870860000|2022-05-18 10:47:40|374.6|372.2|374.74|372.34|374.74|372.34|374.6|372.2|0
1652870870000|2022-05-18 10:47:50|374.88|372.48|374.74|372.34|374.88|372.48|374.74|372.34|0
1652870880000|2022-05-18 10:48:00|374.6|372.2|374.6|372.2|374.6|372.2|374.6|372.2|0
1652870900000|2022-05-18 10:48:20|374.46|372.06|374.88|372.48|374.88|372.48|374.46|372.06|0
1652870910000|2022-05-18 10:48:30|374.95|372.55|374.88|372.48|374.95|372.55|374.81|372.41|0
1652870930000|2022-05-18 10:48:50|374.81|372.41|374.88|372.48|374.88|372.48|374.74|372.34|0
1652870940000|2022-05-18 10:49:00|374.74|372.34|374.74|372.34|374.74|372.34|374.74|372.34|0
1652870950000|2022-05-18 10:49:10|374.67|372.27|374.74|372.34|374.74|372.34|374.67|372.27|0
1652870970000|2022-05-18 10:49:30|374.95|372.55|374.95|372.55|374.95|372.55|374.95|372.55|0
1652870980000|2022-05-18 10:49:40|374.88|372.48|374.88|372.48|374.88|372.48|374.88|372.48|0
1652870990000|2022-05-18 10:49:50|374.81|372.41|374.88|372.48|374.88|372.48|374.81|372.41|0
1652871000000|2022-05-18 10:50:00|374.95|372.55|374.95|372.55|374.95|372.55|374.95|372.55|0
1652871010000|2022-05-18 10:50:10|374.88|372.48|374.88|372.48|374.88|372.48|374.88|372.48|0
1652871020000|2022-05-18 10:50:20|374.74|372.34|374.74|372.34|374.74|372.34|374.74|372.34|0
1652871030000|2022-05-18 10:50:30|375.02|372.62|374.88|372.48|375.02|372.62|374.88|372.48|0
1652871040000|2022-05-18 10:50:40|375.02|372.62|375.02|372.62|375.02|372.62|374.95|372.55|0
1652871050000|2022-05-18 10:50:50|374.88|372.48|374.88|372.48|374.88|372.48|374.88|372.48|0
1652871060000|2022-05-18 10:51:00|375.02|372.62|375.02|372.62|375.02|372.62|375.02|372.62|0
1652871080000|2022-05-18 10:51:20|374.95|372.55|374.95|372.55|374.95|372.55|374.95|372.55|0
1652871090000|2022-05-18 10:51:30|374.74|372.34|374.74|372.34|374.74|372.34|374.74|372.34|0
1652871100000|2022-05-18 10:51:40|374.95|372.55|374.95|372.55|374.95|372.55|374.95|372.55|0
1652871110000|2022-05-18 10:51:50|374.88|372.48|374.88|372.48|374.88|372.48|374.88|372.48|0
1652871120000|2022-05-18 10:52:00|375.02|372.62|375.02|372.62|375.02|372.62|375.02|372.62|0
1652871130000|2022-05-18 10:52:10|374.88|372.48|374.74|372.34|374.88|372.48|374.67|372.27|0
1652871140000|2022-05-18 10:52:20|374.6|372.2|374.6|372.2|374.6|372.2|374.6|372.2|0
1652871150000|2022-05-18 10:52:30|374.46|372.06|374.6|372.2|374.6|372.2|374.32|371.92|0
1652871160000|2022-05-18 10:52:40|374.74|372.34|374.74|372.34|374.74|372.34|374.74|372.34|0
1652871170000|2022-05-18 10:52:50|374.88|372.48|374.88|372.48|374.88|372.48|374.81|372.41|0
1652871180000|2022-05-18 10:53:00|374.81|372.41|374.88|372.48|375.02|372.62|374.81|372.41|0
1652871190000|2022-05-18 10:53:10|375.02|372.62|374.88|372.48|375.02|372.62|374.88|372.48|0
1652871200000|2022-05-18 10:53:20|374.95|372.55|375.02|372.62|375.02|372.62|374.95|372.55|0
1652871210000|2022-05-18 10:53:30|374.88|372.48|374.88|372.48|375.02|372.62|374.88|372.48|0
1652871220000|2022-05-18 10:53:40|374.95|372.55|374.74|372.34|374.95|372.55|374.6|372.2|0
1652871230000|2022-05-18 10:53:50|374.67|372.27|374.6|372.2|374.67|372.27|374.6|372.2|0
1652871240000|2022-05-18 10:54:00|374.46|372.06|374.46|372.06|374.46|372.06|374.46|372.06|0
1652871250000|2022-05-18 10:54:10|374.6|372.2|374.74|372.34|374.74|372.34|374.6|372.2|0
1652871260000|2022-05-18 10:54:20|374.81|372.41|374.88|372.48|374.88|372.48|374.81|372.41|0
1652871270000|2022-05-18 10:54:30|374.74|372.34|375.02|372.62|375.02|372.62|374.74|372.34|0
1652871280000|2022-05-18 10:54:40|375.16|372.76|375.3|372.9|375.3|372.9|375.02|372.62|0
1652871290000|2022-05-18 10:54:50|375.44|373.04|375.58|373.18|375.58|373.18|375.44|373.04|0
1652871300000|2022-05-18 10:55:00|375.3|372.9|375.3|372.9|375.3|372.9|375.3|372.9|0
1652871310000|2022-05-18 10:55:10|375.16|372.76|375.3|372.9|375.3|372.9|375.16|372.76|0
1652871320000|2022-05-18 10:55:20|375.44|373.04|375.44|373.04|375.44|373.04|375.3|372.9|0
1652871330000|2022-05-18 10:55:30|375.3|372.9|375.44|373.04|375.44|373.04|375.3|372.9|0
1652871350000|2022-05-18 10:55:50|375.3|372.9|375.02|372.62|375.3|372.9|375.02|372.62|0
1652871360000|2022-05-18 10:56:00|374.95|372.55|374.88|372.48|374.95|372.55|374.88|372.48|0
1652871370000|2022-05-18 10:56:10|374.74|372.34|374.88|372.48|374.88|372.48|374.74|372.34|0
1652871380000|2022-05-18 10:56:20|375.02|372.62|375.16|372.76|375.16|372.76|375.02|372.62|0
1652871390000|2022-05-18 10:56:30|375.3|372.9|375.16|372.76|375.3|372.9|375.16|372.76|0
1652871400000|2022-05-18 10:56:40|375.02|372.62|375.02|372.62|375.02|372.62|375.02|372.62|0
1652871410000|2022-05-18 10:56:50|374.88|372.48|375.02|372.62|375.02|372.62|374.88|372.48|0
1652871420000|2022-05-18 10:57:00|374.95|372.55|374.95|372.55|375.02|372.62|374.95|372.55|0
1652871430000|2022-05-18 10:57:10|375.02|372.62|374.95|372.55|375.02|372.62|374.95|372.55|0
1652871440000|2022-05-18 10:57:20|375.02|372.62|375.02|372.62|375.02|372.62|375.02|372.62|0
1652871450000|2022-05-18 10:57:30|375.16|372.76|375.16|372.76|375.16|372.76|375.09|372.69|0
1652871460000|2022-05-18 10:57:40|375.3|372.9|375.3|372.9|375.3|372.9|375.3|372.9|0
1652871480000|2022-05-18 10:58:00|375.16|372.76|375.16|372.76|375.16|372.76|375.16|372.76|0
1652871490000|2022-05-18 10:58:10|375.09|372.69|375.09|372.69|375.09|372.69|375.09|372.69|0
1652871500000|2022-05-18 10:58:20|375.16|372.76|374.95|372.55|375.16|372.76|374.95|372.55|0
1652871510000|2022-05-18 10:58:30|375.02|372.62|375.02|372.62|375.02|372.62|375.02|372.62|0
1652871520000|2022-05-18 10:58:40|375.16|372.76|375.3|372.9|375.3|372.9|375.16|372.76|0
1652871530000|2022-05-18 10:58:50|374.19|371.79|374.05|371.65|374.19|371.79|374.05|371.65|0
1652871540000|2022-05-18 10:59:00|375.28|372.88|375.83|373.43|375.89|373.49|375.28|372.88|0
1652871550000|2022-05-18 10:59:10|375.55|373.15|374.57|372.17|375.55|373.15|374.57|372.17|0
1652871560000|2022-05-18 10:59:20|374.5|372.1|374.08|371.68|374.5|372.1|374.08|371.68|0
1652871570000|2022-05-18 10:59:30|374.43|372.03|374.43|372.03|374.43|372.03|374.43|372.03|0
1652871580000|2022-05-18 10:59:40|374.5|372.1|374.22|371.82|374.5|372.1|374.22|371.82|0
1652871590000|2022-05-18 10:59:50|374.08|371.68|374.5|372.1|374.5|372.1|374.08|371.68|0
1652871600000|2022-05-18 11:00:00|374.01|371.61|373.52|371.12|374.01|371.61|373.52|371.12|0
1652871610000|2022-05-18 11:00:10|373.59|371.19|373.8|371.4|373.8|371.4|373.52|371.12|0
1652871620000|2022-05-18 11:00:20|373.66|371.26|374.08|371.68|374.08|371.68|373.66|371.26|0
1652871630000|2022-05-18 11:00:30|374.22|371.82|374.22|371.82|374.22|371.82|374.22|371.82|0
1652871640000|2022-05-18 11:00:40|374.08|371.68|373.94|371.54|374.08|371.68|373.94|371.54|0
1652871650000|2022-05-18 11:00:50|374.08|371.68|374.01|371.61|374.08|371.68|373.94|371.54|0
1652871660000|2022-05-18 11:01:00|373.87|371.47|373.87|371.47|373.94|371.54|373.87|371.47|0
1652871670000|2022-05-18 11:01:10|373.8|371.4|373.66|371.26|373.8|371.4|373.52|371.12|0
1652871680000|2022-05-18 11:01:20|373.52|371.12|373.45|371.05|373.66|371.26|373.45|371.05|0
1652871690000|2022-05-18 11:01:30|373.59|371.19|373.52|371.12|373.59|371.19|373.38|370.98|0
1652871700000|2022-05-18 11:01:40|373.59|371.19|373.8|371.4|373.8|371.4|373.59|371.19|0
1652871710000|2022-05-18 11:01:50|373.94|371.54|373.8|371.4|373.94|371.54|373.73|371.33|0
1652871720000|2022-05-18 11:02:00|373.59|371.19|373.8|371.4|373.8|371.4|373.59|371.19|0
1652871730000|2022-05-18 11:02:10|373.94|371.54|373.8|371.4|373.94|371.54|373.8|371.4|0
1652871740000|2022-05-18 11:02:20|374.08|371.68|374.08|371.68|374.08|371.68|374.08|371.68|0
1652871750000|2022-05-18 11:02:30|374.15|371.75|374.71|372.31|374.71|372.31|374.08|371.68|0
1652871760000|2022-05-18 11:02:40|374.5|372.1|374.43|372.03|374.5|372.1|374.43|372.03|0
1652871770000|2022-05-18 11:02:50|374.5|372.1|374.57|372.17|374.71|372.31|374.5|372.1|0
1652871780000|2022-05-18 11:03:00|374.5|372.1|374.5|372.1|374.5|372.1|374.15|371.75|0
1652871790000|2022-05-18 11:03:10|374.08|371.68|374.36|371.96|374.36|371.96|374.08|371.68|0
1652871800000|2022-05-18 11:03:20|374.5|372.1|374.57|372.17|374.64|372.24|374.5|372.1|0
1652871810000|2022-05-18 11:03:30|374.64|372.24|374.78|372.38|374.78|372.38|374.64|372.24|0
1652871820000|2022-05-18 11:03:40|374.92|372.52|375.06|372.66|375.13|372.73|374.78|372.38|0
1652871840000|2022-05-18 11:04:00|374.92|372.52|375.06|372.66|375.06|372.66|374.92|372.52|0
1652871850000|2022-05-18 11:04:10|375.13|372.73|375.13|372.73|375.2|372.8|375.13|372.73|0
1652871860000|2022-05-18 11:04:20|375.2|372.8|375.2|372.8|375.2|372.8|375.2|372.8|0
1652871880000|2022-05-18 11:04:40|376.32|373.92|376.46|374.06|376.46|374.06|376.04|373.64|0
1652871890000|2022-05-18 11:04:50|376.74|374.34|376.46|374.06|376.74|374.34|376.46|374.06|0
1652871900000|2022-05-18 11:05:00|376.6|374.2|376.53|374.13|376.74|374.34|376.53|374.13|0
1652871910000|2022-05-18 11:05:10|376.6|374.2|376.74|374.34|376.74|374.34|376.6|374.2|0
1652871920000|2022-05-18 11:05:20|376.96|374.56|377.02|374.62|377.02|374.62|376.88|374.48|0
1652871930000|2022-05-18 11:05:30|377.16|374.76|377.31|374.91|377.31|374.91|377.02|374.62|0
1652871940000|2022-05-18 11:05:40|377.02|374.62|377.02|374.62|377.16|374.76|377.02|374.62|0
1652871950000|2022-05-18 11:05:50|377.24|374.84|377.73|375.33|377.73|375.33|377.24|374.84|0
1652871960000|2022-05-18 11:06:00|378.01|375.61|377.87|375.47|378.01|375.61|377.87|375.47|0
1652871970000|2022-05-18 11:06:10|378.01|375.61|378.01|375.61|378.01|375.61|378.01|375.61|0
1652871980000|2022-05-18 11:06:20|377.73|375.33|378.01|375.61|378.01|375.61|377.59|375.19|0
1652871990000|2022-05-18 11:06:30|377.87|375.47|377.73|375.33|377.87|375.47|377.73|375.33|0
1652872000000|2022-05-18 11:06:40|377.87|375.47|377.94|375.54|377.94|375.54|377.87|375.47|0
1652872010000|2022-05-18 11:06:50|378.01|375.61|378.01|375.61|378.01|375.61|377.87|375.47|0
1652872020000|2022-05-18 11:07:00|377.87|375.47|377.87|375.47|377.87|375.47|377.87|375.47|0
1652872030000|2022-05-18 11:07:10|378.01|375.61|377.87|375.47|378.01|375.61|377.87|375.47|0
1652872040000|2022-05-18 11:07:20|377.73|375.33|377.73|375.33|377.73|375.33|377.73|375.33|0
1652872050000|2022-05-18 11:07:30|377.66|375.26|377.87|375.47|377.87|375.47|377.66|375.26|0
1652872060000|2022-05-18 11:07:40|378.01|375.61|377.91|375.51|378.01|375.61|377.29|374.89|0
1652872070000|2022-05-18 11:07:50|378.05|375.65|378.05|375.65|378.05|375.65|378.05|375.65|0
1652872080000|2022-05-18 11:08:00|378.89|376.49|378.75|376.35|378.89|376.49|378.33|375.93|0
1652872090000|2022-05-18 11:08:10|378.61|376.21|378.89|376.49|378.89|376.49|378.61|376.21|0
1652872100000|2022-05-18 11:08:20|379.18|376.78|379.03|376.63|379.18|376.78|378.89|376.49|0
1652872110000|2022-05-18 11:08:30|379.32|376.92|379.18|376.78|379.46|377.06|379.18|376.78|0
1652872120000|2022-05-18 11:08:40|379.32|376.92|379.46|377.06|379.46|377.06|379.32|376.92|0
1652872130000|2022-05-18 11:08:50|379.32|376.92|379.32|376.92|379.6|377.2|379.32|376.92|0
1652872140000|2022-05-18 11:09:00|379.6|377.2|379.6|377.2|379.6|377.2|379.46|377.06|0
1652872150000|2022-05-18 11:09:10|379.46|377.06|379.53|377.13|379.53|377.13|379.32|376.92|0
1652872160000|2022-05-18 11:09:20|379.6|377.2|379.17|376.77|379.6|377.2|379.17|376.77|0
1652872170000|2022-05-18 11:09:30|379.32|376.92|379.32|376.92|379.32|376.92|379.32|376.92|0
1652872180000|2022-05-18 11:09:40|379.03|376.63|379.03|376.63|379.03|376.63|378.89|376.49|0
1652872190000|2022-05-18 11:09:50|378.89|376.49|379.03|376.63|379.11|376.71|378.89|376.49|0
1652872200000|2022-05-18 11:10:00|379.17|376.77|379.17|376.77|379.17|376.77|379.17|376.77|0
1652872210000|2022-05-18 11:10:10|379.32|376.92|379.6|377.2|379.6|377.2|379.32|376.92|0
1652872220000|2022-05-18 11:10:20|379.67|377.27|379.74|377.34|379.74|377.34|379.67|377.27|0
1652872230000|2022-05-18 11:10:30|379.6|377.2|379.46|377.06|379.6|377.2|379.46|377.06|0
1652872240000|2022-05-18 11:10:40|379.25|376.85|379.11|376.71|379.25|376.85|379.11|376.71|0
1652872250000|2022-05-18 11:10:50|379.17|376.77|378.75|376.35|379.17|376.77|378.75|376.35|0
1652872260000|2022-05-18 11:11:00|378.89|376.49|378.89|376.49|378.89|376.49|378.89|376.49|0
1652872270000|2022-05-18 11:11:10|378.82|376.42|379.67|377.27|379.67|377.27|378.82|376.42|0
1652872280000|2022-05-18 11:11:20|379.6|377.2|379.74|377.34|379.74|377.34|379.6|377.2|0
1652872290000|2022-05-18 11:11:30|379.88|377.48|379.81|377.41|379.88|377.48|379.81|377.41|0
1652872300000|2022-05-18 11:11:40|379.88|377.48|379.88|377.48|380.02|377.62|379.88|377.48|0
1652872310000|2022-05-18 11:11:50|380.02|377.62|380.02|377.62|380.1|377.7|380.02|377.62|0
1652872320000|2022-05-18 11:12:00|380.16|377.76|380.16|377.76|380.16|377.76|380.02|377.62|0
1652872330000|2022-05-18 11:12:10|380.1|377.7|380.1|377.7|380.1|377.7|380.02|377.62|0
1652872340000|2022-05-18 11:12:20|380.16|377.76|380.1|377.7|380.16|377.76|380.02|377.62|0
1652872350000|2022-05-18 11:12:30|380.16|377.76|379.88|377.48|380.16|377.76|379.88|377.48|0
1652872360000|2022-05-18 11:12:40|379.81|377.41|379.74|377.34|379.81|377.41|379.74|377.34|0
1652872380000|2022-05-18 11:13:00|379.81|377.41|379.74|377.34|379.81|377.41|379.74|377.34|0
1652872390000|2022-05-18 11:13:10|379.88|377.48|379.95|377.55|380.02|377.62|379.88|377.48|0
1652872400000|2022-05-18 11:13:20|379.74|377.34|379.74|377.34|379.81|377.41|379.74|377.34|0
1652872410000|2022-05-18 11:13:30|379.67|377.27|379.67|377.27|379.67|377.27|379.6|377.2|0
1652872420000|2022-05-18 11:13:40|379.88|377.48|379.88|377.48|380.02|377.62|379.88|377.48|0
1652872430000|2022-05-18 11:13:50|379.81|377.41|379.88|377.48|379.88|377.48|379.74|377.34|0
1652872440000|2022-05-18 11:14:00|380.02|377.62|380.45|378.05|380.45|378.05|380.02|377.62|0
1652872460000|2022-05-18 11:14:20|380.3|377.9|380.3|377.9|380.3|377.9|380.3|377.9|0
1652872470000|2022-05-18 11:14:30|380.38|377.98|380.45|378.05|380.45|378.05|380.38|377.98|0
1652872480000|2022-05-18 11:14:40|380.3|377.9|380.16|377.76|380.3|377.9|380.16|377.76|0
1652872490000|2022-05-18 11:14:50|380.3|377.9|380.16|377.76|380.3|377.9|380.16|377.76|0
1652872500000|2022-05-18 11:15:00|380.09|377.69|380.02|377.62|380.16|377.76|380.02|377.62|0
1652872510000|2022-05-18 11:15:10|380.09|377.69|380.3|377.9|380.3|377.9|380.09|377.69|0
1652872520000|2022-05-18 11:15:20|380.16|377.76|380.16|377.76|380.16|377.76|380.16|377.76|0
1652872530000|2022-05-18 11:15:30|380.3|377.9|380.3|377.9|380.3|377.9|380.3|377.9|0
1652872540000|2022-05-18 11:15:40|380.16|377.76|380.16|377.76|380.24|377.84|380.16|377.76|0
1652872550000|2022-05-18 11:15:50|380.3|377.9|380.3|377.9|380.3|377.9|380.3|377.9|0
1652872560000|2022-05-18 11:16:00|380.16|377.76|380.16|377.76|380.3|377.9|380.16|377.76|0
1652872570000|2022-05-18 11:16:10|380.24|377.84|380.24|377.84|380.24|377.84|380.16|377.76|0
1652872580000|2022-05-18 11:16:20|380.16|377.76|380.16|377.76|380.16|377.76|380.16|377.76|0
1652872590000|2022-05-18 11:16:30|379.88|377.48|379.88|377.48|379.88|377.48|379.74|377.34|0
1652872600000|2022-05-18 11:16:40|380.02|377.62|379.88|377.48|380.02|377.62|379.88|377.48|0
1652872610000|2022-05-18 11:16:50|379.74|377.34|380.16|377.76|380.16|377.76|379.74|377.34|0
1652872620000|2022-05-18 11:17:00|380.02|377.62|380.3|377.9|380.3|377.9|380.02|377.62|0
1652872630000|2022-05-18 11:17:10|380.44|378.04|380.3|377.9|380.44|378.04|380.3|377.9|0
1652872640000|2022-05-18 11:17:20|380.44|378.04|380.44|378.04|380.44|378.04|380.44|378.04|0
1652872650000|2022-05-18 11:17:30|380.3|377.9|380.3|377.9|380.38|377.98|380.3|377.9|0
1652872660000|2022-05-18 11:17:40|380.44|378.04|380.38|377.98|380.44|378.04|380.3|377.9|0
1652872670000|2022-05-18 11:17:50|380.44|378.04|380.44|378.04|380.44|378.04|380.44|378.04|0
1652872680000|2022-05-18 11:18:00|380.3|377.9|380.3|377.9|380.44|378.04|380.3|377.9|0
1652872690000|2022-05-18 11:18:10|380.44|378.04|380.3|377.9|380.44|378.04|380.3|377.9|0
1652872700000|2022-05-18 11:18:20|380.44|378.04|380.16|377.76|380.44|378.04|380.16|377.76|0
1652872710000|2022-05-18 11:18:30|380.44|378.04|380.16|377.76|380.44|378.04|380.16|377.76|0
1652872720000|2022-05-18 11:18:40|380.3|377.9|380.3|377.9|380.3|377.9|380.16|377.76|0
1652872730000|2022-05-18 11:18:50|380.16|377.76|380.16|377.76|380.16|377.76|380.16|377.76|0
1652872740000|2022-05-18 11:19:00|380.02|377.62|380.02|377.62|380.02|377.62|379.88|377.48|0
1652872750000|2022-05-18 11:19:10|380.09|377.69|380.02|377.62|380.09|377.69|380.02|377.62|0
1652872760000|2022-05-18 11:19:20|379.88|377.48|379.88|377.48|379.95|377.55|379.88|377.48|0
1652872770000|2022-05-18 11:19:30|380.02|377.62|379.31|376.91|380.02|377.62|379.31|376.91|0
1652872780000|2022-05-18 11:19:40|379.45|377.05|379.88|377.48|379.88|377.48|379.45|377.05|0
1652872790000|2022-05-18 11:19:50|379.74|377.34|379.74|377.34|379.74|377.34|379.74|377.34|0
1652872800000|2022-05-18 11:20:00|379.81|377.41|379.88|377.48|379.88|377.48|379.74|377.34|0
1652872810000|2022-05-18 11:20:10|379.74|377.34|379.59|377.19|379.74|377.34|379.45|377.05|0
1652872820000|2022-05-18 11:20:20|379.67|377.27|379.74|377.34|379.74|377.34|379.45|377.05|0
1652872830000|2022-05-18 11:20:30|379.88|377.48|379.88|377.48|379.88|377.48|379.88|377.48|0
1652872840000|2022-05-18 11:20:40|379.74|377.34|379.74|377.34|379.88|377.48|379.74|377.34|0
1652872850000|2022-05-18 11:20:50|379.81|377.41|380.02|377.62|380.02|377.62|379.81|377.41|0
1652872860000|2022-05-18 11:21:00|380.09|377.69|380.16|377.76|380.16|377.76|380.09|377.69|0
1652872870000|2022-05-18 11:21:10|380.3|377.9|380.3|377.9|380.3|377.9|380.3|377.9|0
1652872880000|2022-05-18 11:21:20|380.16|377.76|380.02|377.62|380.16|377.76|380.02|377.62|0
1652872890000|2022-05-18 11:21:30|380.16|377.76|380.23|377.83|380.3|377.9|380.16|377.76|0
1652872900000|2022-05-18 11:21:40|380.02|377.62|380.16|377.76|380.16|377.76|380.02|377.62|0
1652872910000|2022-05-18 11:21:50|380.3|377.9|380.16|377.76|380.3|377.9|380.16|377.76|0
1652872920000|2022-05-18 11:22:00|380.23|377.83|380.16|377.76|380.23|377.83|380.09|377.69|0
1652872950000|2022-05-18 11:22:30|380.02|377.62|380.16|377.76|380.16|377.76|380.02|377.62|0
1652872970000|2022-05-18 11:22:50|380.02|377.62|380.02|377.62|380.02|377.62|380.02|377.62|0
1652872980000|2022-05-18 11:23:00|380.16|377.76|380.37|377.97|380.44|378.04|380.16|377.76|0
1652872990000|2022-05-18 11:23:10|380.3|377.9|380.44|378.04|380.44|378.04|380.3|377.9|0
1652873000000|2022-05-18 11:23:20|380.3|377.9|380.3|377.9|380.3|377.9|380.3|377.9|0
1652873010000|2022-05-18 11:23:30|380.37|377.97|381.29|378.89|381.29|378.89|380.37|377.97|0
1652873020000|2022-05-18 11:23:40|381.58|379.18|381.86|379.46|382|379.6|381.58|379.18|0
1652873030000|2022-05-18 11:23:50|381.72|379.32|381.51|379.11|381.72|379.32|381.51|379.11|0
1652873040000|2022-05-18 11:24:00|381.72|379.32|381.15|378.75|381.79|379.39|381.15|378.75|0
1652873050000|2022-05-18 11:24:10|380.87|378.47|381.01|378.61|381.01|378.61|380.87|378.47|0
1652873060000|2022-05-18 11:24:20|380.94|378.54|380.72|378.32|381.01|378.61|380.72|378.32|0
1652873070000|2022-05-18 11:24:30|380.87|378.47|380.87|378.47|380.87|378.47|380.8|378.4|0
1652873080000|2022-05-18 11:24:40|380.8|378.4|381.15|378.75|381.15|378.75|380.8|378.4|0
1652873090000|2022-05-18 11:24:50|381.01|378.61|381.01|378.61|381.01|378.61|381.01|378.61|0
1652873100000|2022-05-18 11:25:00|381.15|378.75|381.08|378.68|381.15|378.75|381.08|378.68|0
1652873110000|2022-05-18 11:25:10|381.15|378.75|380.87|378.47|381.15|378.75|380.87|378.47|0
1652873120000|2022-05-18 11:25:20|380.8|378.4|380.8|378.4|380.87|378.47|380.8|378.4|0
1652873130000|2022-05-18 11:25:30|380.72|378.32|380.72|378.32|380.87|378.47|380.72|378.32|0
1652873140000|2022-05-18 11:25:40|380.58|378.18|380.72|378.32|380.72|378.32|380.58|378.18|0
1652873150000|2022-05-18 11:25:50|380.8|378.4|380.72|378.32|380.87|378.47|380.72|378.32|0
1652873160000|2022-05-18 11:26:00|380.87|378.47|380.87|378.47|381.15|378.75|380.87|378.47|0
1652873170000|2022-05-18 11:26:10|381.01|378.61|381.01|378.61|381.01|378.61|381.01|378.61|0
1652873180000|2022-05-18 11:26:20|381.15|378.75|381.01|378.61|381.15|378.75|381.01|378.61|0
1652873190000|2022-05-18 11:26:30|381.15|378.75|380.58|378.18|381.15|378.75|380.58|378.18|0
1652873200000|2022-05-18 11:26:40|381.8|379.4|381.65|379.25|381.8|379.4|381.65|379.25|0
1652873210000|2022-05-18 11:26:50|381.59|379.19|381.51|379.11|381.59|379.19|381.51|379.11|0
1652873220000|2022-05-18 11:27:00|381.37|378.97|381.37|378.97|381.37|378.97|381.23|378.83|0
1652873230000|2022-05-18 11:27:10|381.44|379.04|381.37|378.97|381.51|379.11|381.37|378.97|0
1652873240000|2022-05-18 11:27:20|381.3|378.9|381.37|378.97|381.37|378.97|381.3|378.9|0
1652873250000|2022-05-18 11:27:30|381.51|379.11|382.08|379.68|382.22|379.82|381.51|379.11|0
1652873260000|2022-05-18 11:27:40|382.15|379.75|382.36|379.96|382.36|379.96|382.15|379.75|0
1652873270000|2022-05-18 11:27:50|382.22|379.82|382.22|379.82|382.22|379.82|382.22|379.82|0
1652873280000|2022-05-18 11:28:00|382.36|379.96|382.36|379.96|382.36|379.96|382.36|379.96|0
1652873290000|2022-05-18 11:28:10|382.5|380.1|382.5|380.1|382.5|380.1|382.5|380.1|0
1652873300000|2022-05-18 11:28:20|382.58|380.18|382.65|380.25|382.65|380.25|382.5|380.1|0
1652873310000|2022-05-18 11:28:30|382.5|380.1|382.5|380.1|382.5|380.1|382.5|380.1|0
1652873320000|2022-05-18 11:28:40|382.65|380.25|382.65|380.25|382.65|380.25|382.65|380.25|0
1652873340000|2022-05-18 11:29:00|383.07|380.67|382.93|380.53|383.07|380.67|382.93|380.53|0
1652873360000|2022-05-18 11:29:20|382.79|380.39|383.07|380.67|383.07|380.67|382.79|380.39|0
1652873370000|2022-05-18 11:29:30|383.21|380.81|382.93|380.53|383.21|380.81|382.93|380.53|0
1652873380000|2022-05-18 11:29:40|383.07|380.67|382.79|380.39|383.07|380.67|382.79|380.39|0
1652873390000|2022-05-18 11:29:50|382.65|380.25|382.65|380.25|382.72|380.32|382.65|380.25|0
1652873400000|2022-05-18 11:30:00|382.5|380.1|382.36|379.96|382.5|380.1|382.36|379.96|0
1652873410000|2022-05-18 11:30:10|382.08|379.68|381.94|379.54|382.08|379.68|381.94|379.54|0
1652873420000|2022-05-18 11:30:20|381.65|379.25|381.65|379.25|381.79|379.39|381.65|379.25|0
1652873430000|2022-05-18 11:30:30|381.79|379.39|381.79|379.39|381.79|379.39|381.65|379.25|0
1652873440000|2022-05-18 11:30:40|381.65|379.25|381.65|379.25|381.65|379.25|381.51|379.11|0
1652873450000|2022-05-18 11:30:50|381.94|379.54|381.65|379.25|381.94|379.54|381.65|379.25|0
1652873460000|2022-05-18 11:31:00|381.37|378.97|381.23|378.83|381.37|378.97|381.23|378.83|0
1652873470000|2022-05-18 11:31:10|381.09|378.69|381.09|378.69|381.09|378.69|380.94|378.54|0
1652873480000|2022-05-18 11:31:20|380.94|378.54|381.09|378.69|381.09|378.69|380.94|378.54|0
1652873490000|2022-05-18 11:31:30|381.37|378.97|381.37|378.97|381.37|378.97|381.37|378.97|0
1652873510000|2022-05-18 11:31:50|381.51|379.11|381.51|379.11|381.58|379.18|381.51|379.11|0
1652873530000|2022-05-18 11:32:10|381.65|379.25|381.79|379.39|381.87|379.47|381.65|379.25|0
1652873540000|2022-05-18 11:32:20|381.93|379.53|381.93|379.53|381.93|379.53|381.93|379.53|0
1652873550000|2022-05-18 11:32:30|381.87|379.47|381.73|379.33|381.93|379.53|381.73|379.33|0
1652873560000|2022-05-18 11:32:40|382.08|379.68|382.08|379.68|382.08|379.68|382.08|379.68|0
1652873570000|2022-05-18 11:32:50|382.22|379.82|382.22|379.82|382.22|379.82|382.22|379.82|0
1652873580000|2022-05-18 11:33:00|382.5|380.1|382.08|379.68|382.5|380.1|382.08|379.68|0
1652873590000|2022-05-18 11:33:10|381.93|379.53|382.08|379.68|382.08|379.68|381.79|379.39|0
1652873600000|2022-05-18 11:33:20|381.93|379.53|381.93|379.53|381.93|379.53|381.93|379.53|0
1652873610000|2022-05-18 11:33:30|382.08|379.68|381.65|379.25|382.08|379.68|381.65|379.25|0
1652873620000|2022-05-18 11:33:40|381.51|379.11|380.8|378.4|381.51|379.11|380.8|378.4|0
1652873630000|2022-05-18 11:33:50|380.94|378.54|380.66|378.26|380.94|378.54|380.66|378.26|0
1652873640000|2022-05-18 11:34:00|380.52|378.12|380.73|378.33|380.8|378.4|380.52|378.12|0
1652873650000|2022-05-18 11:34:10|380.66|378.26|380.38|377.98|380.66|378.26|380.38|377.98|0
1652873660000|2022-05-18 11:34:20|380.31|377.91|380.52|378.12|380.52|378.12|380.31|377.91|0
1652873670000|2022-05-18 11:34:30|380.87|378.47|380.66|378.26|380.87|378.47|380.66|378.26|0
1652873680000|2022-05-18 11:34:40|380.73|378.33|380.94|378.54|380.94|378.54|380.73|378.33|0
1652873690000|2022-05-18 11:34:50|381.08|378.68|381.08|378.68|381.23|378.83|381.08|378.68|0
1652873700000|2022-05-18 11:35:00|381.23|378.83|381.51|379.11|381.51|379.11|381.23|378.83|0
1652873710000|2022-05-18 11:35:10|381.37|378.97|381.51|379.11|381.51|379.11|381.37|378.97|0
1652873720000|2022-05-18 11:35:20|381.02|378.62|380.94|378.54|381.02|378.62|380.94|378.54|0
1652873730000|2022-05-18 11:35:30|381.08|378.68|380.8|378.4|381.08|378.68|380.8|378.4|0
1652873740000|2022-05-18 11:35:40|380.66|378.26|380.87|378.47|381.08|378.68|380.66|378.26|0
1652873750000|2022-05-18 11:35:50|380.94|378.54|380.8|378.4|380.94|378.54|380.66|378.26|0
1652873760000|2022-05-18 11:36:00|380.94|378.54|380.87|378.47|380.94|378.54|380.66|378.26|0
1652873770000|2022-05-18 11:36:10|380.73|378.33|380.8|378.4|380.8|378.4|380.66|378.26|0
1652873780000|2022-05-18 11:36:20|380.38|377.98|380.23|377.83|380.38|377.98|380.23|377.83|0
1652873790000|2022-05-18 11:36:30|380.31|377.91|380.17|377.77|380.31|377.91|380.17|377.77|0
1652873800000|2022-05-18 11:36:40|380.03|377.63|379.81|377.41|380.09|377.69|379.81|377.41|0
1652873810000|2022-05-18 11:36:50|380.23|377.83|380.03|377.63|380.23|377.83|379.95|377.55|0
1652873820000|2022-05-18 11:37:00|380.09|377.69|380.66|378.26|380.66|378.26|380.09|377.69|0
1652873830000|2022-05-18 11:37:10|380.52|378.12|380.8|378.4|380.8|378.4|380.52|378.12|0
1652873840000|2022-05-18 11:37:20|380.87|378.47|380.87|378.47|380.87|378.47|380.8|378.4|0
1652873850000|2022-05-18 11:37:30|380.8|378.4|380.52|378.12|380.8|378.4|380.52|378.12|0
1652873860000|2022-05-18 11:37:40|380.94|378.54|380.8|378.4|380.94|378.54|380.8|378.4|0
1652873870000|2022-05-18 11:37:50|380.94|378.54|380.94|378.54|380.94|378.54|380.94|378.54|0
1652873880000|2022-05-18 11:38:00|381.08|378.68|381.22|378.82|381.22|378.82|381.08|378.68|0
1652873890000|2022-05-18 11:38:10|381.08|378.68|381.22|378.82|381.22|378.82|381.08|378.68|0
1652873900000|2022-05-18 11:38:20|381.37|378.97|381.37|378.97|381.37|378.97|381.37|378.97|0
1652873910000|2022-05-18 11:38:30|381.65|379.25|381.72|379.32|381.72|379.32|381.65|379.25|0
1652873920000|2022-05-18 11:38:40|381.51|379.11|381.44|379.04|381.51|379.11|381.44|379.04|0
1652873930000|2022-05-18 11:38:50|381.37|378.97|381.37|378.97|381.51|379.11|381.37|378.97|0
1652873940000|2022-05-18 11:39:00|381.22|378.82|381.37|378.97|381.37|378.97|381.22|378.82|0
1652873950000|2022-05-18 11:39:10|381.22|378.82|381.37|378.97|381.37|378.97|381.08|378.68|0
1652873960000|2022-05-18 11:39:20|381.3|378.9|381.22|378.82|381.3|378.9|381.22|378.82|0
1652873970000|2022-05-18 11:39:30|380.94|378.54|380.94|378.54|380.94|378.54|380.94|378.54|0
1652873980000|2022-05-18 11:39:40|381.08|378.68|381.22|378.82|381.36|378.96|381.08|378.68|0
1652873990000|2022-05-18 11:39:50|381.36|378.96|381.22|378.82|381.36|378.96|381.22|378.82|0
1652874000000|2022-05-18 11:40:00|381.36|378.96|382.07|379.67|382.07|379.67|381.36|378.96|0
1652874010000|2022-05-18 11:40:10|381.93|379.53|381.93|379.53|381.93|379.53|381.79|379.39|0
1652874020000|2022-05-18 11:40:20|381.79|379.39|382.15|379.75|382.29|379.89|381.79|379.39|0
1652874030000|2022-05-18 11:40:30|382.07|379.67|382.29|379.89|382.29|379.89|382.07|379.67|0
1652874040000|2022-05-18 11:40:40|382.21|379.81|381.93|379.53|382.21|379.81|381.93|379.53|0
1652874050000|2022-05-18 11:40:50|382.07|379.67|382.29|379.89|382.29|379.89|382.07|379.67|0
1652874060000|2022-05-18 11:41:00|382.43|380.03|382.29|379.89|382.43|380.03|382.29|379.89|0
1652874070000|2022-05-18 11:41:10|382.36|379.96|382.5|380.1|382.5|380.1|382.36|379.96|0
1652874080000|2022-05-18 11:41:20|382.21|379.81|382.36|379.96|382.36|379.96|382.21|379.81|0
1652874100000|2022-05-18 11:41:40|382.29|379.89|382.21|379.81|382.36|379.96|382.21|379.81|0
1652874110000|2022-05-18 11:41:50|382.64|380.24|382.71|380.31|382.78|380.38|382.64|380.24|0
1652874120000|2022-05-18 11:42:00|382.64|380.24|382.5|380.1|382.64|380.24|382.5|380.1|0
1652874130000|2022-05-18 11:42:10|382.78|380.38|382.64|380.24|382.78|380.38|382.64|380.24|0
1652874140000|2022-05-18 11:42:20|382.92|380.52|383.07|380.67|383.07|380.67|382.92|380.52|0
1652874150000|2022-05-18 11:42:30|383|380.6|382.86|380.46|383|380.6|382.86|380.46|0
1652874160000|2022-05-18 11:42:40|382.64|380.24|382.5|380.1|382.64|380.24|382.5|380.1|0
1652874170000|2022-05-18 11:42:50|382.43|380.03|382.5|380.1|382.5|380.1|382.43|380.03|0
1652874180000|2022-05-18 11:43:00|382.57|380.17|382.36|379.96|382.57|380.17|382.36|379.96|0
1652874190000|2022-05-18 11:43:10|382.5|380.1|382.5|380.1|382.5|380.1|382.5|380.1|0
1652874200000|2022-05-18 11:43:20|382.36|379.96|382.5|380.1|382.5|380.1|382.36|379.96|0
1652874210000|2022-05-18 11:43:30|382.36|379.96|382.07|379.67|382.36|379.96|381.93|379.53|0
1652874220000|2022-05-18 11:43:40|382.21|379.81|382.29|379.89|382.29|379.89|382.15|379.75|0
1652874230000|2022-05-18 11:43:50|382.21|379.81|382.36|379.96|382.36|379.96|382.07|379.67|0
1652874240000|2022-05-18 11:44:00|382.43|380.03|382.5|380.1|382.5|380.1|382.36|379.96|0
1652874250000|2022-05-18 11:44:10|382.64|380.24|382.78|380.38|382.78|380.38|382.64|380.24|0
1652874260000|2022-05-18 11:44:20|382.64|380.24|382.64|380.24|382.64|380.24|382.64|380.24|0
1652874270000|2022-05-18 11:44:30|382.78|380.38|383.06|380.66|383.06|380.66|382.78|380.38|0
1652874280000|2022-05-18 11:44:40|383.21|380.81|383.28|380.88|383.28|380.88|383.21|380.81|0
1652874290000|2022-05-18 11:44:50|383.21|380.81|383.35|380.95|383.35|380.95|383.21|380.81|0
1652874300000|2022-05-18 11:45:00|383.21|380.81|383.49|381.09|383.49|381.09|383.21|380.81|0
1652874310000|2022-05-18 11:45:10|383.56|381.16|383.49|381.09|383.56|381.16|383.49|381.09|0
1652874320000|2022-05-18 11:45:20|383.42|381.02|383.42|381.02|383.42|381.02|383.42|381.02|0
1652874330000|2022-05-18 11:45:30|383.49|381.09|383.49|381.09|383.63|381.23|383.49|381.09|0
1652874340000|2022-05-18 11:45:40|383.63|381.23|383.63|381.23|383.63|381.23|383.49|381.09|0
1652874350000|2022-05-18 11:45:50|383.49|381.09|383.63|381.23|383.63|381.23|383.49|381.09|0
1652874360000|2022-05-18 11:46:00|383.77|381.37|383.77|381.37|383.85|381.45|383.77|381.37|0
1652874370000|2022-05-18 11:46:10|383.92|381.52|384.06|381.66|384.06|381.66|383.92|381.52|0
1652874380000|2022-05-18 11:46:20|383.92|381.52|383.92|381.52|383.92|381.52|383.92|381.52|0
1652874400000|2022-05-18 11:46:40|383.77|381.37|383.92|381.52|383.92|381.52|383.77|381.37|0
1652874410000|2022-05-18 11:46:50|383.85|381.45|383.77|381.37|383.85|381.45|383.77|381.37|0
1652874420000|2022-05-18 11:47:00|384.06|381.66|383.92|381.52|384.06|381.66|383.92|381.52|0
1652874430000|2022-05-18 11:47:10|384.06|381.66|384.2|381.8|384.2|381.8|384.06|381.66|0
1652874440000|2022-05-18 11:47:20|383.92|381.52|383.77|381.37|383.92|381.52|383.63|381.23|0
1652874450000|2022-05-18 11:47:30|383.63|381.23|383.77|381.37|383.77|381.37|383.63|381.23|0
1652874460000|2022-05-18 11:47:40|383.92|381.52|383.99|381.59|383.99|381.59|383.63|381.23|0
1652874470000|2022-05-18 11:47:50|383.92|381.52|383.77|381.37|383.92|381.52|383.77|381.37|0
1652874480000|2022-05-18 11:48:00|384.06|381.66|383.85|381.45|384.06|381.66|383.85|381.45|0
1652874490000|2022-05-18 11:48:10|383.77|381.37|383.63|381.23|383.77|381.37|383.63|381.23|0
1652874500000|2022-05-18 11:48:20|383.49|381.09|383.49|381.09|383.49|381.09|383.49|381.09|0
1652874520000|2022-05-18 11:48:40|383.35|380.95|383.35|380.95|383.35|380.95|383.35|380.95|0
1652874530000|2022-05-18 11:48:50|383.2|380.8|383.2|380.8|383.2|380.8|383.2|380.8|0
1652874540000|2022-05-18 11:49:00|383.06|380.66|383.2|380.8|383.2|380.8|383.06|380.66|0
1652874550000|2022-05-18 11:49:10|383.35|380.95|383.2|380.8|383.35|380.95|383.2|380.8|0
1652874560000|2022-05-18 11:49:20|383.06|380.66|383.06|380.66|383.06|380.66|383.06|380.66|0
1652874580000|2022-05-18 11:49:40|382.99|380.59|382.99|380.59|382.99|380.59|382.99|380.59|0
1652874590000|2022-05-18 11:49:50|383.06|380.66|382.99|380.59|383.06|380.66|382.92|380.52|0
1652874600000|2022-05-18 11:50:00|382.92|380.52|382.78|380.38|382.92|380.52|382.78|380.38|0
1652874610000|2022-05-18 11:50:10|383.06|380.66|383.06|380.66|383.06|380.66|383.06|380.66|0
1652874620000|2022-05-18 11:50:20|383.2|380.8|383.06|380.66|383.2|380.8|383.06|380.66|0
1652874630000|2022-05-18 11:50:30|383.14|380.74|383.2|380.8|383.2|380.8|383.14|380.74|0
1652874640000|2022-05-18 11:50:40|383.06|380.66|383.2|380.8|383.2|380.8|383.06|380.66|0
1652874650000|2022-05-18 11:50:50|383.06|380.66|383.2|380.8|383.2|380.8|383.06|380.66|0
1652874660000|2022-05-18 11:51:00|383.28|380.88|383.14|380.74|383.28|380.88|383.14|380.74|0
1652874670000|2022-05-18 11:51:10|383.28|380.88|383.2|380.8|383.28|380.88|383.2|380.8|0
1652874680000|2022-05-18 11:51:20|383.35|380.95|383.35|380.95|383.35|380.95|383.35|380.95|0
1652874690000|2022-05-18 11:51:30|383.42|381.02|383.49|381.09|383.49|381.09|383.35|380.95|0
1652874700000|2022-05-18 11:51:40|383.42|381.02|383.35|380.95|383.42|381.02|383.35|380.95|0
1652874710000|2022-05-18 11:51:50|383.49|381.09|383.42|381.02|383.63|381.23|383.42|381.02|0
1652874720000|2022-05-18 11:52:00|383.49|381.09|383.2|380.8|383.49|381.09|383.2|380.8|0
1652874730000|2022-05-18 11:52:10|383.28|380.88|383.35|380.95|383.35|380.95|383.28|380.88|0
1652874740000|2022-05-18 11:52:20|383.2|380.8|383.14|380.74|383.28|380.88|383.14|380.74|0
1652874750000|2022-05-18 11:52:30|383.06|380.66|383.06|380.66|383.06|380.66|382.92|380.52|0
1652874760000|2022-05-18 11:52:40|382.92|380.52|382.92|380.52|382.92|380.52|382.92|380.52|0
1652874770000|2022-05-18 11:52:50|382.85|380.45|382.92|380.52|382.92|380.52|382.85|380.45|0
1652874780000|2022-05-18 11:53:00|382.78|380.38|382.92|380.52|382.92|380.52|382.78|380.38|0
1652874790000|2022-05-18 11:53:10|382.85|380.45|382.78|380.38|382.85|380.45|382.78|380.38|0
1652874800000|2022-05-18 11:53:20|382.92|380.52|382.92|380.52|383.06|380.66|382.92|380.52|0
1652874810000|2022-05-18 11:53:30|383.06|380.66|383.06|380.66|383.2|380.8|383.06|380.66|0
1652874820000|2022-05-18 11:53:40|383.2|380.8|383.06|380.66|383.2|380.8|383.06|380.66|0
1652874830000|2022-05-18 11:53:50|382.99|380.59|383.2|380.8|383.2|380.8|382.99|380.59|0
1652874840000|2022-05-18 11:54:00|383.06|380.66|382.92|380.52|383.06|380.66|382.92|380.52|0
1652874850000|2022-05-18 11:54:10|382.78|380.38|382.78|380.38|382.92|380.52|382.78|380.38|0
1652874860000|2022-05-18 11:54:20|382.92|380.52|382.92|380.52|382.92|380.52|382.92|380.52|0
1652874870000|2022-05-18 11:54:30|382.78|380.38|382.85|380.45|382.85|380.45|382.78|380.38|0
1652874880000|2022-05-18 11:54:40|382.78|380.38|382.21|379.81|382.78|380.38|382.21|379.81|0
1652874890000|2022-05-18 11:54:50|382.07|379.67|382.14|379.74|382.21|379.81|382.07|379.67|0
1652874900000|2022-05-18 11:55:00|382.21|379.81|382.14|379.74|382.21|379.81|382.14|379.74|0
1652874910000|2022-05-18 11:55:10|382.21|379.81|382.49|380.09|382.49|380.09|382.21|379.81|0
1652874920000|2022-05-18 11:55:20|382.57|380.17|382.49|380.09|382.63|380.23|382.49|380.09|0
1652874930000|2022-05-18 11:55:30|382.35|379.95|382.21|379.81|382.35|379.95|382.21|379.81|0
1652874940000|2022-05-18 11:55:40|382.07|379.67|382.07|379.67|382.07|379.67|382.07|379.67|0
1652874950000|2022-05-18 11:55:50|382.21|379.81|382.21|379.81|382.21|379.81|382.21|379.81|0
1652874960000|2022-05-18 11:56:00|382.07|379.67|382.35|379.95|382.42|380.02|382.07|379.67|0
1652874970000|2022-05-18 11:56:10|382.63|380.23|382.63|380.23|382.63|380.23|382.49|380.09|0
1652874980000|2022-05-18 11:56:20|383.06|380.66|383.2|380.8|383.2|380.8|383.06|380.66|0
1652874990000|2022-05-18 11:56:30|383.34|380.94|383.34|380.94|383.34|380.94|383.34|380.94|0
1652875000000|2022-05-18 11:56:40|383.28|380.88|383.06|380.66|383.28|380.88|383.06|380.66|0
1652875010000|2022-05-18 11:56:50|383.2|380.8|383.63|381.23|383.63|381.23|383.2|380.8|0
1652875020000|2022-05-18 11:57:00|383.77|381.37|383.63|381.23|383.91|381.51|383.63|381.23|0
1652875030000|2022-05-18 11:57:10|383.49|381.09|383.63|381.23|383.63|381.23|383.49|381.09|0
1652875040000|2022-05-18 11:57:20|383.49|381.09|383.2|380.8|383.49|381.09|383.2|380.8|0
1652875050000|2022-05-18 11:57:30|383.06|380.66|383.34|380.94|383.34|380.94|383.06|380.66|0
1652875060000|2022-05-18 11:57:40|383.2|380.8|383.34|380.94|383.34|380.94|383.06|380.66|0
1652875070000|2022-05-18 11:57:50|383.27|380.87|383.13|380.73|383.27|380.87|383.13|380.73|0
1652875080000|2022-05-18 11:58:00|383.06|380.66|383.2|380.8|383.2|380.8|382.99|380.59|0
1652875090000|2022-05-18 11:58:10|383.06|380.66|382.92|380.52|383.06|380.66|382.92|380.52|0
1652875100000|2022-05-18 11:58:20|382.99|380.59|383.06|380.66|383.06|380.66|382.92|380.52|0
1652875110000|2022-05-18 11:58:30|383.13|380.73|383.2|380.8|383.2|380.8|383.06|380.66|0
1652875120000|2022-05-18 11:58:40|383.06|380.66|382.85|380.45|383.2|380.8|382.85|380.45|0
1652875130000|2022-05-18 11:58:50|382.92|380.52|383.06|380.66|383.06|380.66|382.92|380.52|0
1652875140000|2022-05-18 11:59:00|383.2|380.8|383.2|380.8|383.27|380.87|383.2|380.8|0
1652875150000|2022-05-18 11:59:10|383.48|381.08|383.48|381.08|383.48|381.08|383.48|381.08|0
1652875160000|2022-05-18 11:59:20|383.56|381.16|383.63|381.23|383.63|381.23|383.56|381.16|0
1652875170000|2022-05-18 11:59:30|383.7|381.3|383.48|381.08|383.7|381.3|383.48|381.08|0
1652875180000|2022-05-18 11:59:40|383.63|381.23|383.63|381.23|383.63|381.23|383.56|381.16|0
1652875190000|2022-05-18 11:59:50|383.56|381.16|383.63|381.23|383.63|381.23|383.56|381.16|0
1652875200000|2022-05-18 12:00:00|383.48|381.08|383.34|380.94|383.48|381.08|383.34|380.94|0
1652875210000|2022-05-18 12:00:10|383.56|381.16|383.48|381.08|383.56|381.16|383.48|381.08|0
1652875220000|2022-05-18 12:00:20|383.63|381.23|383.48|381.08|383.63|381.23|383.48|381.08|0
1652875230000|2022-05-18 12:00:30|383.56|381.16|383.48|381.08|383.63|381.23|383.48|381.08|0
1652875240000|2022-05-18 12:00:40|383.56|381.16|383.77|381.37|383.77|381.37|383.56|381.16|0
1652875250000|2022-05-18 12:00:50|383.7|381.3|383.77|381.37|383.77|381.37|383.7|381.3|0
1652875260000|2022-05-18 12:01:00|383.7|381.3|383.7|381.3|383.77|381.37|383.7|381.3|0
1652875270000|2022-05-18 12:01:10|383.63|381.23|383.34|380.94|383.63|381.23|383.34|380.94|0
1652875280000|2022-05-18 12:01:20|383.42|381.02|383.34|380.94|383.48|381.08|383.34|380.94|0
1652875290000|2022-05-18 12:01:30|383.2|380.8|383.2|380.8|383.2|380.8|383.2|380.8|0
1652875300000|2022-05-18 12:01:40|383.13|380.73|383.2|380.8|383.2|380.8|383.13|380.73|0
1652875310000|2022-05-18 12:01:50|383.34|380.94|383.2|380.8|383.34|380.94|383.2|380.8|0
1652875320000|2022-05-18 12:02:00|383.06|380.66|383.13|380.73|383.13|380.73|383.06|380.66|0
1652875330000|2022-05-18 12:02:10|383.2|380.8|383.34|380.94|383.34|380.94|383.2|380.8|0
1652875340000|2022-05-18 12:02:20|383.48|381.08|383.63|381.23|383.63|381.23|383.48|381.08|0
1652875360000|2022-05-18 12:02:40|383.48|381.08|383.48|381.08|383.48|381.08|383.48|381.08|0
1652875370000|2022-05-18 12:02:50|383.2|380.8|383.34|380.94|383.34|380.94|383.2|380.8|0
1652875390000|2022-05-18 12:03:10|383.48|381.08|383.48|381.08|383.48|381.08|383.48|381.08|0
1652875400000|2022-05-18 12:03:20|383.62|381.22|383.48|381.08|383.62|381.22|383.48|381.08|0
1652875410000|2022-05-18 12:03:30|383.62|381.22|383.56|381.16|383.62|381.22|383.48|381.08|0
1652875420000|2022-05-18 12:03:40|383.27|380.87|383.06|380.66|383.27|380.87|383.06|380.66|0
1652875430000|2022-05-18 12:03:50|382.91|380.51|382.91|380.51|382.91|380.51|382.91|380.51|0
1652875440000|2022-05-18 12:04:00|382.77|380.37|382.91|380.51|382.91|380.51|382.77|380.37|0
1652875450000|2022-05-18 12:04:10|383.06|380.66|383.06|380.66|383.2|380.8|383.06|380.66|0
1652875460000|2022-05-18 12:04:20|383.13|380.73|383.2|380.8|383.2|380.8|383.06|380.66|0
1652875470000|2022-05-18 12:04:30|383.06|380.66|383.2|380.8|383.2|380.8|383.06|380.66|0
1652875480000|2022-05-18 12:04:40|383.06|380.66|382.77|380.37|383.06|380.66|382.77|380.37|0
1652875500000|2022-05-18 12:05:00|382.63|380.23|382.42|380.02|382.63|380.23|382.35|379.95|0
1652875510000|2022-05-18 12:05:10|382.49|380.09|382.56|380.16|382.63|380.23|382.49|380.09|0
1652875520000|2022-05-18 12:05:20|382.49|380.09|382.56|380.16|382.56|380.16|382.49|380.09|0
1652875530000|2022-05-18 12:05:30|382.63|380.23|382.49|380.09|382.63|380.23|382.49|380.09|0
1652875540000|2022-05-18 12:05:40|382.42|380.02|382.06|379.66|382.42|380.02|382.06|379.66|0
1652875550000|2022-05-18 12:05:50|382.14|379.74|382.14|379.74|382.14|379.74|382.14|379.74|0
1652875560000|2022-05-18 12:06:00|382.2|379.8|382.14|379.74|382.2|379.8|382.14|379.74|0
1652875570000|2022-05-18 12:06:10|382.2|379.8|382.14|379.74|382.2|379.8|382.14|379.74|0
1652875580000|2022-05-18 12:06:20|382.2|379.8|382.06|379.66|382.2|379.8|381.99|379.59|0
1652875590000|2022-05-18 12:06:30|381.99|379.59|381.99|379.59|381.99|379.59|381.99|379.59|0
1652875600000|2022-05-18 12:06:40|381.92|379.52|381.85|379.45|381.92|379.52|381.78|379.38|0
1652875610000|2022-05-18 12:06:50|381.78|379.38|381.78|379.38|381.78|379.38|381.78|379.38|0
1652875620000|2022-05-18 12:07:00|381.57|379.17|381.35|378.95|381.57|379.17|381.35|378.95|0
1652875630000|2022-05-18 12:07:10|381.28|378.88|381.49|379.09|381.49|379.09|381.28|378.88|0
1652875640000|2022-05-18 12:07:20|381.35|378.95|381.21|378.81|381.35|378.95|381.21|378.81|0
1652875650000|2022-05-18 12:07:30|381.35|378.95|381.43|379.03|381.43|379.03|381.35|378.95|0
1652875660000|2022-05-18 12:07:40|381.35|378.95|381.35|378.95|381.49|379.09|381.35|378.95|0
1652875670000|2022-05-18 12:07:50|381.21|378.81|381.07|378.67|381.21|378.81|381.07|378.67|0
1652875680000|2022-05-18 12:08:00|381.21|378.81|381.35|378.95|381.35|378.95|381.21|378.81|0
1652875690000|2022-05-18 12:08:10|381.49|379.09|381.49|379.09|381.49|379.09|381.43|379.03|0
1652875700000|2022-05-18 12:08:20|381.35|378.95|381.49|379.09|381.49|379.09|381.35|378.95|0
1652875710000|2022-05-18 12:08:30|381.35|378.95|381.35|378.95|381.35|378.95|381.35|378.95|0
1652875720000|2022-05-18 12:08:40|381.49|379.09|381.64|379.24|381.64|379.24|381.49|379.09|0
1652875730000|2022-05-18 12:08:50|381.49|379.09|381.49|379.09|381.49|379.09|381.49|379.09|0
1652875740000|2022-05-18 12:09:00|381.43|379.03|381.49|379.09|381.49|379.09|381.43|379.03|0
1652875750000|2022-05-18 12:09:10|381.64|379.24|381.64|379.24|381.64|379.24|381.49|379.09|0
1652875760000|2022-05-18 12:09:20|381.63|379.23|381.63|379.23|381.63|379.23|381.63|379.23|0
1652875770000|2022-05-18 12:09:30|381.49|379.09|381.78|379.38|381.78|379.38|381.49|379.09|0
1652875780000|2022-05-18 12:09:40|381.49|379.09|381.49|379.09|381.49|379.09|381.43|379.03|0
1652875800000|2022-05-18 12:10:00|381.35|378.95|381.49|379.09|381.49|379.09|381.35|378.95|0
1652875810000|2022-05-18 12:10:10|381.35|378.95|381.21|378.81|381.35|378.95|381.21|378.81|0
1652875820000|2022-05-18 12:10:20|381.28|378.88|381.35|378.95|381.35|378.95|381.28|378.88|0
1652875830000|2022-05-18 12:10:30|381.28|378.88|381.35|378.95|381.35|378.95|381.21|378.81|0
1652875840000|2022-05-18 12:10:40|381.63|379.23|381.78|379.38|381.78|379.38|381.63|379.23|0
1652875850000|2022-05-18 12:10:50|381.85|379.45|381.78|379.38|381.85|379.45|381.78|379.38|0
1652875860000|2022-05-18 12:11:00|381.99|379.59|382.2|379.8|382.2|379.8|381.99|379.59|0
1652875870000|2022-05-18 12:11:10|382.28|379.88|382.2|379.8|382.28|379.88|382.2|379.8|0
1652875880000|2022-05-18 12:11:20|382.48|380.08|382.77|380.37|382.77|380.37|382.48|380.08|0
1652875900000|2022-05-18 12:11:40|382.84|380.44|382.91|380.51|382.91|380.51|382.77|380.37|0
1652875910000|2022-05-18 12:11:50|382.77|380.37|382.91|380.51|382.91|380.51|382.77|380.37|0
1652875920000|2022-05-18 12:12:00|382.77|380.37|382.91|380.51|382.91|380.51|382.77|380.37|0
1652875930000|2022-05-18 12:12:10|382.77|380.37|382.7|380.3|382.77|380.37|382.7|380.3|0
1652875940000|2022-05-18 12:12:20|382.56|380.16|382.48|380.08|382.63|380.23|382.48|380.08|0
1652875960000|2022-05-18 12:12:40|382.63|380.23|382.63|380.23|382.63|380.23|382.63|380.23|0
1652875980000|2022-05-18 12:13:00|382.77|380.37|382.77|380.37|382.77|380.37|382.77|380.37|0
1652875990000|2022-05-18 12:13:10|382.91|380.51|382.91|380.51|382.91|380.51|382.77|380.37|0
1652876000000|2022-05-18 12:13:20|382.77|380.37|382.77|380.37|382.77|380.37|382.7|380.3|0
1652876010000|2022-05-18 12:13:30|382.63|380.23|382.56|380.16|382.63|380.23|382.48|380.08|0
1652876020000|2022-05-18 12:13:40|382.42|380.02|382.2|379.8|382.48|380.08|382.2|379.8|0
1652876030000|2022-05-18 12:13:50|381.77|379.37|381.77|379.37|381.77|379.37|381.77|379.37|0
1652876040000|2022-05-18 12:14:00|381.63|379.23|381.77|379.37|381.77|379.37|381.63|379.23|0
1652876050000|2022-05-18 12:14:10|381.63|379.23|381.77|379.37|381.77|379.37|381.63|379.23|0
1652876060000|2022-05-18 12:14:20|381.92|379.52|381.92|379.52|381.92|379.52|381.92|379.52|0
1652876070000|2022-05-18 12:14:30|381.77|379.37|381.77|379.37|381.77|379.37|381.77|379.37|0
1652876080000|2022-05-18 12:14:40|381.71|379.31|381.63|379.23|381.71|379.31|381.63|379.23|0
1652876090000|2022-05-18 12:14:50|381.21|378.81|381.21|378.81|381.28|378.88|381.21|378.81|0
1652876100000|2022-05-18 12:15:00|381.49|379.09|381.49|379.09|381.49|379.09|381.35|378.95|0
1652876110000|2022-05-18 12:15:10|381.35|378.95|381.35|378.95|381.35|378.95|381.35|378.95|0
1652876120000|2022-05-18 12:15:20|381.42|379.02|381.07|378.67|381.42|379.02|381.07|378.67|0
1652876130000|2022-05-18 12:15:30|381|378.6|381|378.6|381|378.6|381|378.6|0
1652876140000|2022-05-18 12:15:40|380.78|378.38|379.56|377.16|380.92|378.52|379.56|377.16|0
1652876150000|2022-05-18 12:15:50|379.7|377.3|379.7|377.3|379.7|377.3|379.7|377.3|0
1652876160000|2022-05-18 12:16:00|379.84|377.44|379.84|377.44|379.84|377.44|379.84|377.44|0
1652876170000|2022-05-18 12:16:10|379.92|377.52|379.84|377.44|379.99|377.59|379.84|377.44|0
1652876190000|2022-05-18 12:16:30|379.78|377.38|379.7|377.3|379.78|377.38|379.7|377.3|0
1652876200000|2022-05-18 12:16:40|379.56|377.16|379.7|377.3|379.78|377.38|379.42|377.02|0
1652876210000|2022-05-18 12:16:50|379.56|377.16|379.56|377.16|379.56|377.16|379.42|377.02|0
1652876220000|2022-05-18 12:17:00|379.42|377.02|379.42|377.02|379.42|377.02|379.42|377.02|0
1652876230000|2022-05-18 12:17:10|379.35|376.95|379.28|376.88|379.42|377.02|379.28|376.88|0
1652876240000|2022-05-18 12:17:20|379.35|376.95|379.14|376.74|379.35|376.95|379.14|376.74|0
1652876250000|2022-05-18 12:17:30|378.99|376.59|378.99|376.59|379.07|376.67|378.99|376.59|0
1652876260000|2022-05-18 12:17:40|379.28|376.88|379.07|376.67|379.28|376.88|379.07|376.67|0
1652876270000|2022-05-18 12:17:50|379.14|376.74|378.99|376.59|379.14|376.74|378.99|376.59|0
1652876280000|2022-05-18 12:18:00|379.14|376.74|379.14|376.74|379.14|376.74|379.14|376.74|0
1652876290000|2022-05-18 12:18:10|379.28|376.88|379.14|376.74|379.28|376.88|379.14|376.74|0
1652876300000|2022-05-18 12:18:20|379.28|376.88|379.28|376.88|379.28|376.88|379.28|376.88|0
1652876310000|2022-05-18 12:18:30|379.42|377.02|379.14|376.74|379.42|377.02|379.14|376.74|0
1652876320000|2022-05-18 12:18:40|379.28|376.88|379.28|376.88|379.28|376.88|379.21|376.81|0
1652876330000|2022-05-18 12:18:50|379.14|376.74|379.28|376.88|379.28|376.88|379.14|376.74|0
1652876350000|2022-05-18 12:19:10|379.21|376.81|379.21|376.81|379.21|376.81|379.21|376.81|0
1652876360000|2022-05-18 12:19:20|379.13|376.73|379.21|376.81|379.21|376.81|379.13|376.73|0
1652876370000|2022-05-18 12:19:30|379.28|376.88|379.21|376.81|379.28|376.88|379.13|376.73|0
1652876380000|2022-05-18 12:19:40|379.13|376.73|379.07|376.67|379.13|376.73|379.07|376.67|0
1652876390000|2022-05-18 12:19:50|378.99|376.59|378.99|376.59|379.07|376.67|378.99|376.59|0
1652876400000|2022-05-18 12:20:00|379.07|376.67|378.85|376.45|379.07|376.67|378.85|376.45|0
1652876410000|2022-05-18 12:20:10|378.93|376.53|378.99|376.59|378.99|376.59|378.93|376.53|0
1652876420000|2022-05-18 12:20:20|379.13|376.73|378.99|376.59|379.13|376.73|378.99|376.59|0
1652876440000|2022-05-18 12:20:40|379.13|376.73|378.99|376.59|379.13|376.73|378.99|376.59|0
1652876450000|2022-05-18 12:20:50|379.13|376.73|379.13|376.73|379.13|376.73|379.13|376.73|0
1652876460000|2022-05-18 12:21:00|379.07|376.67|379.13|376.73|379.21|376.81|379.07|376.67|0
1652876470000|2022-05-18 12:21:10|379.21|376.81|379.28|376.88|379.28|376.88|379.21|376.81|0
1652876480000|2022-05-18 12:21:20|379.13|376.73|378.85|376.45|379.13|376.73|378.85|376.45|0
1652876490000|2022-05-18 12:21:30|378.99|376.59|378.99|376.59|378.99|376.59|378.99|376.59|0
1652876500000|2022-05-18 12:21:40|378.92|376.52|378.57|376.17|378.92|376.52|378.43|376.03|0
1652876510000|2022-05-18 12:21:50|378.71|376.31|378.85|376.45|378.85|376.45|378.71|376.31|0
1652876520000|2022-05-18 12:22:00|378.71|376.31|378.99|376.59|378.99|376.59|378.71|376.31|0
1652876530000|2022-05-18 12:22:10|378.85|376.45|378.99|376.59|378.99|376.59|378.85|376.45|0
1652876540000|2022-05-18 12:22:20|378.85|376.45|379.28|376.88|379.28|376.88|378.85|376.45|0
1652876550000|2022-05-18 12:22:30|379.13|376.73|379.28|376.88|379.28|376.88|379.13|376.73|0
1652876560000|2022-05-18 12:22:40|379.21|376.81|379.13|376.73|379.21|376.81|379.13|376.73|0
1652876570000|2022-05-18 12:22:50|378.99|376.59|378.85|376.45|378.99|376.59|378.85|376.45|0
1652876580000|2022-05-18 12:23:00|378.99|376.59|378.99|376.59|379.07|376.67|378.99|376.59|0
1652876590000|2022-05-18 12:23:10|378.92|376.52|378.99|376.59|378.99|376.59|378.92|376.52|0
1652876600000|2022-05-18 12:23:20|379.13|376.73|378.99|376.59|379.13|376.73|378.99|376.59|0
1652876610000|2022-05-18 12:23:30|378.92|376.52|379.07|376.67|379.13|376.73|378.92|376.52|0
1652876620000|2022-05-18 12:23:40|378.99|376.59|378.99|376.59|379.07|376.67|378.99|376.59|0
1652876630000|2022-05-18 12:23:50|379.07|376.67|379.13|376.73|379.13|376.73|379.07|376.67|0
1652876640000|2022-05-18 12:24:00|378.99|376.59|379.06|376.66|379.21|376.81|378.99|376.59|0
1652876650000|2022-05-18 12:24:10|379.13|376.73|379.13|376.73|379.13|376.73|379.13|376.73|0
1652876660000|2022-05-18 12:24:20|379.27|376.87|379.13|376.73|379.27|376.87|379.13|376.73|0
1652876670000|2022-05-18 12:24:30|379.42|377.02|379.42|377.02|379.49|377.09|379.27|376.87|0
1652876680000|2022-05-18 12:24:40|379.56|377.16|379.42|377.02|379.56|377.16|379.42|377.02|0
1652876690000|2022-05-18 12:24:50|379.27|376.87|379.42|377.02|379.42|377.02|379.27|376.87|0
1652876700000|2022-05-18 12:25:00|379.35|376.95|379.56|377.16|379.56|377.16|379.35|376.95|0
1652876710000|2022-05-18 12:25:10|379.42|377.02|379.27|376.87|379.42|377.02|379.27|376.87|0
1652876720000|2022-05-18 12:25:20|379.42|377.02|379.56|377.16|379.7|377.3|379.42|377.02|0
1652876730000|2022-05-18 12:25:30|379.7|377.3|379.63|377.23|379.7|377.3|379.56|377.16|0
1652876740000|2022-05-18 12:25:40|379.27|376.87|379.27|376.87|379.42|377.02|379.27|376.87|0
1652876750000|2022-05-18 12:25:50|379.42|377.02|379.27|376.87|379.42|377.02|379.27|376.87|0
1652876760000|2022-05-18 12:26:00|379.21|376.81|378.99|376.59|379.27|376.87|378.99|376.59|0
1652876770000|2022-05-18 12:26:10|378.85|376.45|378.71|376.31|378.85|376.45|378.71|376.31|0
1652876780000|2022-05-18 12:26:20|378.85|376.45|378.71|376.31|378.85|376.45|378.71|376.31|0
1652876790000|2022-05-18 12:26:30|378.57|376.17|378.42|376.02|378.57|376.17|378.42|376.02|0
1652876800000|2022-05-18 12:26:40|378.5|376.1|378.42|376.02|378.57|376.17|378.42|376.02|0
1652876810000|2022-05-18 12:26:50|378.5|376.1|378.64|376.24|378.64|376.24|378.5|376.1|0
1652876820000|2022-05-18 12:27:00|378.71|376.31|378.42|376.02|378.71|376.31|378.42|376.02|0
1652876830000|2022-05-18 12:27:10|378.28|375.88|378.42|376.02|378.42|376.02|378.28|375.88|0
1652876840000|2022-05-18 12:27:20|378.57|376.17|378.42|376.02|378.57|376.17|378.42|376.02|0
1652876850000|2022-05-18 12:27:30|378.57|376.17|378.57|376.17|378.57|376.17|378.57|376.17|0
1652876860000|2022-05-18 12:27:40|378.42|376.02|378.42|376.02|378.57|376.17|378.42|376.02|0
1652876870000|2022-05-18 12:27:50|378.28|375.88|378.57|376.17|378.57|376.17|378.28|375.88|0
1652876880000|2022-05-18 12:28:00|378.42|376.02|378.42|376.02|378.42|376.02|378.42|376.02|0
1652876890000|2022-05-18 12:28:10|378.28|375.88|378.42|376.02|378.42|376.02|378.28|375.88|0
1652876900000|2022-05-18 12:28:20|378.28|375.88|378.28|375.88|378.36|375.96|378.28|375.88|0
1652876910000|2022-05-18 12:28:30|378.36|375.96|378.42|376.02|378.42|376.02|378.36|375.96|0
1652876920000|2022-05-18 12:28:40|378.36|375.96|378.42|376.02|378.42|376.02|378.36|375.96|0
1652876930000|2022-05-18 12:28:50|378.36|375.96|377.23|374.83|378.36|375.96|377.23|374.83|0
1652876940000|2022-05-18 12:29:00|376.94|374.54|377.72|375.32|377.72|375.32|376.94|374.54|0
1652876950000|2022-05-18 12:29:10|377.86|375.46|377.65|375.25|377.86|375.46|377.65|375.25|0
1652876960000|2022-05-18 12:29:20|377.72|375.32|377.86|375.46|377.86|375.46|377.72|375.32|0
1652876970000|2022-05-18 12:29:30|377.72|375.32|377.86|375.46|377.86|375.46|377.72|375.32|0
1652876980000|2022-05-18 12:29:40|377.79|375.39|377.86|375.46|377.86|375.46|377.72|375.32|0
1652876990000|2022-05-18 12:29:50|378|375.6|378|375.6|378.28|375.88|378|375.6|0
1652877000000|2022-05-18 12:30:00|377.93|375.53|377.86|375.46|377.93|375.53|377.65|375.25|0
1652877010000|2022-05-18 12:30:10|378.07|375.67|377.93|375.53|378.28|375.88|377.93|375.53|0
1652877020000|2022-05-18 12:30:20|378.14|375.74|378.5|376.1|378.5|376.1|378.14|375.74|0
1652877030000|2022-05-18 12:30:30|378.56|376.16|378.99|376.59|378.99|376.59|378.56|376.16|0
1652877040000|2022-05-18 12:30:40|379.06|376.66|378.99|376.59|379.13|376.73|378.99|376.59|0
1652877050000|2022-05-18 12:30:50|378.85|376.45|378.42|376.02|378.85|376.45|378.42|376.02|0
1652877060000|2022-05-18 12:31:00|378.35|375.95|378.78|376.38|378.85|376.45|378.35|375.95|0
1652877070000|2022-05-18 12:31:10|378.85|376.45|379.13|376.73|379.13|376.73|378.85|376.45|0
1652877080000|2022-05-18 12:31:20|378.99|376.59|379.55|377.15|379.55|377.15|378.99|376.59|0
1652877090000|2022-05-18 12:31:30|379.13|376.73|379.55|377.15|379.55|377.15|379.13|376.73|0
1652877100000|2022-05-18 12:31:40|379.41|377.01|379.7|377.3|379.7|377.3|379.41|377.01|0
1652877110000|2022-05-18 12:31:50|379.55|377.15|379.84|377.44|379.84|377.44|379.55|377.15|0
1652877120000|2022-05-18 12:32:00|379.91|377.51|379.84|377.44|379.98|377.58|379.84|377.44|0
1652877130000|2022-05-18 12:32:10|379.98|377.58|379.98|377.58|379.98|377.58|379.84|377.44|0
1652877150000|2022-05-18 12:32:30|379.84|377.44|379.84|377.44|379.84|377.44|379.7|377.3|0
1652877160000|2022-05-18 12:32:40|379.77|377.37|379.77|377.37|379.84|377.44|379.77|377.37|0
1652877170000|2022-05-18 12:32:50|379.98|377.58|379.7|377.3|379.98|377.58|379.55|377.15|0
1652877180000|2022-05-18 12:33:00|379.2|376.8|379.7|377.3|379.7|377.3|379.2|376.8|0
1652877190000|2022-05-18 12:33:10|379.55|377.15|379.34|376.94|379.55|377.15|379.34|376.94|0
1652877200000|2022-05-18 12:33:20|379.27|376.87|379.27|376.87|379.41|377.01|379.27|376.87|0
1652877210000|2022-05-18 12:33:30|379.34|376.94|379.27|376.87|379.34|376.94|379.27|376.87|0
1652877220000|2022-05-18 12:33:40|379.41|377.01|379.27|376.87|379.41|377.01|379.27|376.87|0
1652877230000|2022-05-18 12:33:50|379.41|377.01|379.49|377.09|379.55|377.15|379.41|377.01|0
1652877240000|2022-05-18 12:34:00|379.34|376.94|379.41|377.01|379.41|377.01|379.34|376.94|0
1652877250000|2022-05-18 12:34:10|379.69|377.29|379.69|377.29|379.69|377.29|379.69|377.29|0
1652877260000|2022-05-18 12:34:20|379.55|377.15|379.69|377.29|379.69|377.29|379.55|377.15|0
1652877270000|2022-05-18 12:34:30|379.55|377.15|379.84|377.44|379.84|377.44|379.55|377.15|0
1652877280000|2022-05-18 12:34:40|379.98|377.58|379.84|377.44|379.98|377.58|379.84|377.44|0
1652877290000|2022-05-18 12:34:50|379.69|377.29|379.55|377.15|379.69|377.29|379.55|377.15|0
1652877300000|2022-05-18 12:35:00|379.77|377.37|379.84|377.44|379.84|377.44|379.77|377.37|0
1652877320000|2022-05-18 12:35:20|379.69|377.29|379.84|377.44|379.84|377.44|379.69|377.29|0
1652877330000|2022-05-18 12:35:30|379.91|377.51|379.98|377.58|379.98|377.58|379.91|377.51|0
1652877340000|2022-05-18 12:35:40|380.12|377.72|380.12|377.72|380.12|377.72|380.05|377.65|0
1652877350000|2022-05-18 12:35:50|380.26|377.86|380.12|377.72|380.26|377.86|380.12|377.72|0
1652877360000|2022-05-18 12:36:00|380.26|377.86|380.4|378|380.4|378|380.12|377.72|0
1652877370000|2022-05-18 12:36:10|380.26|377.86|380.12|377.72|380.26|377.86|380.12|377.72|0
1652877390000|2022-05-18 12:36:30|380.26|377.86|380.26|377.86|380.26|377.86|380.26|377.86|0
1652877410000|2022-05-18 12:36:50|380.4|378|380.48|378.08|380.48|378.08|380.4|378|0
1652877420000|2022-05-18 12:37:00|380.69|378.29|381.25|378.85|381.25|378.85|380.69|378.29|0
1652877430000|2022-05-18 12:37:10|381.19|378.79|381.4|379|381.4|379|381.11|378.71|0
1652877440000|2022-05-18 12:37:20|381.25|378.85|381.11|378.71|381.25|378.85|381.11|378.71|0
1652877450000|2022-05-18 12:37:30|380.97|378.57|381.25|378.85|381.25|378.85|380.97|378.57|0
1652877460000|2022-05-18 12:37:40|381.33|378.93|381.25|378.85|381.33|378.93|381.25|378.85|0
1652877470000|2022-05-18 12:37:50|381.33|378.93|381.33|378.93|381.33|378.93|381.33|378.93|0
1652877480000|2022-05-18 12:38:00|381.4|379|381.54|379.14|381.54|379.14|381.25|378.85|0
1652877490000|2022-05-18 12:38:10|381.4|379|381.54|379.14|381.54|379.14|381.4|379|0
1652877500000|2022-05-18 12:38:20|381.82|379.42|381.96|379.56|381.96|379.56|381.82|379.42|0
1652877510000|2022-05-18 12:38:30|381.82|379.42|381.4|379|381.82|379.42|381.4|379|0
1652877520000|2022-05-18 12:38:40|381.47|379.07|381.54|379.14|381.54|379.14|381.4|379|0
1652877530000|2022-05-18 12:38:50|381.4|379|381.54|379.14|381.54|379.14|381.4|379|0
1652877540000|2022-05-18 12:39:00|381.4|379|381.25|378.85|381.4|379|381.25|378.85|0
1652877550000|2022-05-18 12:39:10|381.4|379|380.97|378.57|381.4|379|380.97|378.57|0
1652877560000|2022-05-18 12:39:20|381.11|378.71|381.11|378.71|381.18|378.78|381.11|378.71|0
1652877570000|2022-05-18 12:39:30|381.39|378.99|381.25|378.85|381.39|378.99|381.25|378.85|0
1652877580000|2022-05-18 12:39:40|381.11|378.71|381.25|378.85|381.25|378.85|381.11|378.71|0
1652877590000|2022-05-18 12:39:50|381.11|378.71|381.33|378.93|381.39|378.99|381.11|378.71|0
1652877600000|2022-05-18 12:40:00|381.39|378.99|381.39|378.99|381.39|378.99|381.39|378.99|0
1652877610000|2022-05-18 12:40:10|381.25|378.85|381.25|378.85|381.25|378.85|381.11|378.71|0
1652877620000|2022-05-18 12:40:20|381.39|378.99|381.25|378.85|381.54|379.14|381.25|378.85|0
1652877630000|2022-05-18 12:40:30|381.39|378.99|381.47|379.07|381.47|379.07|381.39|378.99|0
1652877640000|2022-05-18 12:40:40|381.54|379.14|381.61|379.21|381.68|379.28|381.47|379.07|0
1652877650000|2022-05-18 12:40:50|381.39|378.99|381.39|378.99|381.39|378.99|381.25|378.85|0
1652877660000|2022-05-18 12:41:00|381.33|378.93|381.33|378.93|381.33|378.93|381.11|378.71|0
1652877670000|2022-05-18 12:41:10|381.54|379.14|381.47|379.07|381.54|379.14|381.39|378.99|0
1652877680000|2022-05-18 12:41:20|381.54|379.14|381.54|379.14|381.54|379.14|381.39|378.99|0
1652877690000|2022-05-18 12:41:30|381.75|379.35|381.96|379.56|381.96|379.56|381.75|379.35|0
1652877700000|2022-05-18 12:41:40|382.04|379.64|382.04|379.64|382.04|379.64|382.04|379.64|0
1652877710000|2022-05-18 12:41:50|382.1|379.7|382.53|380.13|382.67|380.27|382.1|379.7|0
1652877720000|2022-05-18 12:42:00|382.82|380.42|382.82|380.42|382.82|380.42|382.67|380.27|0
1652877730000|2022-05-18 12:42:10|382.67|380.27|382.82|380.42|382.82|380.42|382.67|380.27|0
1652877740000|2022-05-18 12:42:20|383.53|381.13|382.96|380.56|383.53|381.13|382.96|380.56|0
1652877750000|2022-05-18 12:42:30|383.24|380.84|383.53|381.13|383.53|381.13|383.24|380.84|0
1652877760000|2022-05-18 12:42:40|383.39|380.99|383.67|381.27|383.67|381.27|383.39|380.99|0
1652877770000|2022-05-18 12:42:50|383.75|381.35|383.53|381.13|383.81|381.41|383.53|381.13|0
1652877780000|2022-05-18 12:43:00|383.67|381.27|383.67|381.27|383.67|381.27|383.67|381.27|0
1652877790000|2022-05-18 12:43:10|383.53|381.13|383.32|380.92|383.53|381.13|383.32|380.92|0
1652877800000|2022-05-18 12:43:20|383.39|380.99|383.96|381.56|383.96|381.56|383.39|380.99|0
1652877810000|2022-05-18 12:43:30|383.81|381.41|383.89|381.49|383.89|381.49|383.81|381.41|0
1652877820000|2022-05-18 12:43:40|383.96|381.56|383.67|381.27|383.96|381.56|383.67|381.27|0
1652877830000|2022-05-18 12:43:50|383.6|381.2|383.53|381.13|383.6|381.2|383.53|381.13|0
1652877840000|2022-05-18 12:44:00|383.67|381.27|383.53|381.13|383.67|381.27|383.53|381.13|0
1652877850000|2022-05-18 12:44:10|383.67|381.27|383.39|380.99|383.67|381.27|383.39|380.99|0
1652877860000|2022-05-18 12:44:20|383.53|381.13|383.67|381.27|383.67|381.27|383.39|380.99|0
1652877870000|2022-05-18 12:44:30|383.81|381.41|383.81|381.41|383.81|381.41|383.67|381.27|0
1652877880000|2022-05-18 12:44:40|383.96|381.56|383.96|381.56|383.96|381.56|383.81|381.41|0
1652877890000|2022-05-18 12:44:50|384.1|381.7|383.96|381.56|384.1|381.7|383.96|381.56|0
1652877900000|2022-05-18 12:45:00|384.1|381.7|383.96|381.56|384.1|381.7|383.96|381.56|0
1652877910000|2022-05-18 12:45:10|384.1|381.7|384.1|381.7|384.1|381.7|384.1|381.7|0
1652877920000|2022-05-18 12:45:20|384.17|381.77|383.96|381.56|384.17|381.77|383.96|381.56|0
1652877930000|2022-05-18 12:45:30|383.81|381.41|383.89|381.49|383.89|381.49|383.81|381.41|0
1652877940000|2022-05-18 12:45:40|383.81|381.41|383.81|381.41|383.81|381.41|383.74|381.34|0
1652877950000|2022-05-18 12:45:50|384.1|381.7|383.96|381.56|384.1|381.7|383.96|381.56|0
1652877970000|2022-05-18 12:46:10|383.81|381.41|383.81|381.41|383.96|381.56|383.81|381.41|0
1652877980000|2022-05-18 12:46:20|383.96|381.56|383.96|381.56|383.96|381.56|383.96|381.56|0
1652877990000|2022-05-18 12:46:30|383.81|381.41|383.81|381.41|383.81|381.41|383.81|381.41|0
1652878000000|2022-05-18 12:46:40|383.67|381.27|383.38|380.98|383.67|381.27|383.38|380.98|0
1652878010000|2022-05-18 12:46:50|383.24|380.84|383.38|380.98|383.38|380.98|383.24|380.84|0
1652878020000|2022-05-18 12:47:00|383.53|381.13|383.53|381.13|383.53|381.13|383.38|380.98|0
1652878030000|2022-05-18 12:47:10|383.67|381.27|383.53|381.13|383.67|381.27|383.53|381.13|0
1652878040000|2022-05-18 12:47:20|383.38|380.98|383.53|381.13|383.53|381.13|383.24|380.84|0
1652878050000|2022-05-18 12:47:30|383.38|380.98|383.67|381.27|383.67|381.27|383.38|380.98|0
1652878060000|2022-05-18 12:47:40|383.53|381.13|383.67|381.27|383.67|381.27|383.53|381.13|0
1652878080000|2022-05-18 12:48:00|383.81|381.41|383.81|381.41|383.95|381.55|383.81|381.41|0
1652878090000|2022-05-18 12:48:10|383.95|381.55|383.95|381.55|383.95|381.55|383.81|381.41|0
1652878100000|2022-05-18 12:48:20|383.89|381.49|383.95|381.55|384.24|381.84|383.89|381.49|0
1652878110000|2022-05-18 12:48:30|384.38|381.98|384.38|381.98|384.38|381.98|384.24|381.84|0
1652878120000|2022-05-18 12:48:40|384.53|382.13|384.67|382.27|384.81|382.41|384.53|382.13|0
1652878130000|2022-05-18 12:48:50|384.81|382.41|384.67|382.27|384.81|382.41|384.67|382.27|0
1652878140000|2022-05-18 12:49:00|384.81|382.41|384.95|382.55|384.95|382.55|384.67|382.27|0
1652878150000|2022-05-18 12:49:10|385.03|382.63|385.24|382.84|385.24|382.84|384.95|382.55|0
1652878160000|2022-05-18 12:49:20|385.38|382.98|385.24|382.84|385.38|382.98|385.1|382.7|0
1652878170000|2022-05-18 12:49:30|385.1|382.7|385.24|382.84|385.24|382.84|385.1|382.7|0
1652878180000|2022-05-18 12:49:40|385.1|382.7|385.38|382.98|385.38|382.98|385.1|382.7|0
1652878190000|2022-05-18 12:49:50|385.24|382.84|385.24|382.84|385.38|382.98|385.24|382.84|0
1652878200000|2022-05-18 12:50:00|385.38|382.98|385.81|383.41|385.81|383.41|385.24|382.84|0
1652878210000|2022-05-18 12:50:10|385.67|383.27|385.81|383.41|385.81|383.41|385.67|383.27|0
1652878220000|2022-05-18 12:50:20|385.67|383.27|385.96|383.56|385.96|383.56|385.67|383.27|0
1652878230000|2022-05-18 12:50:30|385.81|383.41|385.67|383.27|385.81|383.41|385.53|383.13|0
1652878240000|2022-05-18 12:50:40|385.81|383.41|385.81|383.41|385.81|383.41|385.81|383.41|0
1652878250000|2022-05-18 12:50:50|385.96|383.56|385.67|383.27|385.96|383.56|385.67|383.27|0
1652878260000|2022-05-18 12:51:00|385.81|383.41|385.67|383.27|385.81|383.41|385.67|383.27|0
1652878270000|2022-05-18 12:51:10|385.6|383.2|385.81|383.41|385.81|383.41|385.53|383.13|0
1652878280000|2022-05-18 12:51:20|385.89|383.49|385.96|383.56|385.96|383.56|385.81|383.41|0
1652878290000|2022-05-18 12:51:30|385.81|383.41|385.38|382.98|385.81|383.41|385.38|382.98|0
1652878300000|2022-05-18 12:51:40|385.53|383.13|385.67|383.27|385.67|383.27|385.53|383.13|0
1652878320000|2022-05-18 12:52:00|385.6|383.2|385.67|383.27|385.67|383.27|385.53|383.13|0
1652878330000|2022-05-18 12:52:10|385.53|383.13|385.38|382.98|385.53|383.13|385.38|382.98|0
1652878350000|2022-05-18 12:52:30|385.53|383.13|385.52|383.12|385.53|383.13|385.52|383.12|0
1652878370000|2022-05-18 12:52:50|385.89|383.49|385.95|383.55|385.95|383.55|385.89|383.49|0
1652878410000|2022-05-18 12:53:30|386.67|384.27|386.53|384.13|386.67|384.27|386.53|384.13|0
1652878420000|2022-05-18 12:53:40|386.38|383.98|386.67|384.27|386.81|384.41|386.38|383.98|0
1652878430000|2022-05-18 12:53:50|386.81|384.41|387.24|384.84|387.39|384.99|386.81|384.41|0
1652878440000|2022-05-18 12:54:00|387.39|384.99|386.81|384.41|387.39|384.99|386.81|384.41|0
1652878450000|2022-05-18 12:54:10|386.67|384.27|386.81|384.41|386.81|384.41|386.67|384.27|0
1652878460000|2022-05-18 12:54:20|386.96|384.56|386.96|384.56|386.96|384.56|386.96|384.56|0
1652878470000|2022-05-18 12:54:30|387.03|384.63|387.03|384.63|387.1|384.7|387.03|384.63|0
1652878480000|2022-05-18 12:54:40|386.96|384.56|387.39|384.99|387.39|384.99|386.96|384.56|0
1652878490000|2022-05-18 12:54:50|387.53|385.13|387.39|384.99|387.68|385.28|387.39|384.99|0
1652878500000|2022-05-18 12:55:00|387.46|385.06|387.96|385.56|387.96|385.56|387.46|385.06|0
1652878510000|2022-05-18 12:55:10|387.82|385.42|387.24|384.84|387.82|385.42|387.24|384.84|0
1652878520000|2022-05-18 12:55:20|387.1|384.7|386.96|384.56|387.1|384.7|386.96|384.56|0
1652878540000|2022-05-18 12:55:40|387.39|384.99|387.53|385.13|387.53|385.13|387.39|384.99|0
1652878550000|2022-05-18 12:55:50|387.82|385.42|387.82|385.42|387.96|385.56|387.82|385.42|0
1652878560000|2022-05-18 12:56:00|387.89|385.49|387.89|385.49|387.89|385.49|387.89|385.49|0
1652878570000|2022-05-18 12:56:10|387.82|385.42|387.82|385.42|387.96|385.56|387.82|385.42|0
1652878580000|2022-05-18 12:56:20|387.96|385.56|387.82|385.42|387.96|385.56|387.82|385.42|0
1652878590000|2022-05-18 12:56:30|387.67|385.27|387.39|384.99|387.67|385.27|387.39|384.99|0
1652878600000|2022-05-18 12:56:40|387.32|384.92|387.39|384.99|387.53|385.13|387.32|384.92|0
1652878610000|2022-05-18 12:56:50|387.82|385.42|388.25|385.85|388.25|385.85|387.75|385.35|0
1652878620000|2022-05-18 12:57:00|388.11|385.71|388.54|386.14|388.54|386.14|387.96|385.56|0
1652878630000|2022-05-18 12:57:10|388.68|386.28|388.54|386.14|388.68|386.28|388.54|386.14|0
1652878640000|2022-05-18 12:57:20|388.39|385.99|388.68|386.28|388.68|386.28|388.39|385.99|0
1652878650000|2022-05-18 12:57:30|388.54|386.14|388.54|386.14|388.54|386.14|388.54|386.14|0
1652878680000|2022-05-18 12:58:00|388.39|385.99|388.39|385.99|388.39|385.99|388.39|385.99|0
1652878690000|2022-05-18 12:58:10|388.47|386.07|388.39|385.99|388.47|386.07|388.39|385.99|0
1652878730000|2022-05-18 12:58:50|388.68|386.28|388.54|386.14|388.68|386.28|388.54|386.14|0
1652878740000|2022-05-18 12:59:00|388.68|386.28|388.68|386.28|388.68|386.28|388.68|386.28|0
1652878750000|2022-05-18 12:59:10|389.54|387.14|389.54|387.14|389.54|387.14|389.54|387.14|0
1652878760000|2022-05-18 12:59:20|389.69|387.29|389.69|387.29|389.83|387.43|389.54|387.14|0
1652878770000|2022-05-18 12:59:30|389.54|387.14|389.83|387.43|389.83|387.43|389.54|387.14|0
1652878780000|2022-05-18 12:59:40|389.69|387.29|389.83|387.43|389.83|387.43|389.69|387.29|0
1652878790000|2022-05-18 12:59:50|389.98|387.58|389.69|387.29|389.98|387.58|389.69|387.29|0
1652878800000|2022-05-18 13:00:00|389.83|387.43|389.83|387.43|389.83|387.43|389.83|387.43|0
1652878810000|2022-05-18 13:00:10|389.91|387.51|389.69|387.29|389.91|387.51|389.69|387.29|0
1652878830000|2022-05-18 13:00:30|389.62|387.22|389.25|386.85|389.62|387.22|389.25|386.85|0
1652878850000|2022-05-18 13:00:50|389.11|386.71|389.11|386.71|389.11|386.71|389.11|386.71|0
1652878860000|2022-05-18 13:01:00|389.25|386.85|389.25|386.85|389.4|387|389.25|386.85|0
1652878870000|2022-05-18 13:01:10|389.4|387|389.25|386.85|389.4|387|389.25|386.85|0
1652878880000|2022-05-18 13:01:20|389.11|386.71|388.97|386.57|389.11|386.71|388.82|386.42|0
1652878890000|2022-05-18 13:01:30|388.68|386.28|388.39|385.99|388.68|386.28|388.39|385.99|0
1652878900000|2022-05-18 13:01:40|388.53|386.13|388.39|385.99|388.53|386.13|388.39|385.99|0
1652878910000|2022-05-18 13:01:50|388.53|386.13|388.39|385.99|388.53|386.13|388.39|385.99|0
1652878920000|2022-05-18 13:02:00|387.96|385.56|387.96|385.56|387.96|385.56|387.96|385.56|0
1652878930000|2022-05-18 13:02:10|387.82|385.42|387.82|385.42|388.03|385.63|387.82|385.42|0
1652878940000|2022-05-18 13:02:20|387.53|385.13|387.67|385.27|387.82|385.42|387.53|385.13|0
1652878950000|2022-05-18 13:02:30|387.53|385.13|387.67|385.27|387.67|385.27|387.53|385.13|0
1652878960000|2022-05-18 13:02:40|387.53|385.13|387.53|385.13|387.67|385.27|387.53|385.13|0
1652878970000|2022-05-18 13:02:50|387.67|385.27|387.82|385.42|387.82|385.42|387.67|385.27|0
1652878980000|2022-05-18 13:03:00|387.96|385.56|387.96|385.56|387.96|385.56|387.96|385.56|0
1652878990000|2022-05-18 13:03:10|387.82|385.42|387.96|385.56|387.96|385.56|387.75|385.35|0
1652879000000|2022-05-18 13:03:20|387.67|385.27|387.75|385.35|387.89|385.49|387.67|385.27|0
1652879010000|2022-05-18 13:03:30|387.81|385.41|387.81|385.41|387.81|385.41|387.81|385.41|0
1652879020000|2022-05-18 13:03:40|387.96|385.56|388.1|385.7|388.1|385.7|387.96|385.56|0
1652879030000|2022-05-18 13:03:50|388.03|385.63|388.1|385.7|388.1|385.7|387.96|385.56|0
1652879040000|2022-05-18 13:04:00|387.96|385.56|388.1|385.7|388.1|385.7|387.96|385.56|0
1652879050000|2022-05-18 13:04:10|387.96|385.56|388.1|385.7|388.1|385.7|387.96|385.56|0
1652879060000|2022-05-18 13:04:20|387.96|385.56|387.96|385.56|387.96|385.56|387.96|385.56|0
1652879080000|2022-05-18 13:04:40|388.1|385.7|388.25|385.85|388.25|385.85|387.96|385.56|0
1652879090000|2022-05-18 13:04:50|388.39|385.99|388.25|385.85|388.39|385.99|388.25|385.85|0
1652879100000|2022-05-18 13:05:00|388.1|385.7|388.39|385.99|388.39|385.99|388.1|385.7|0
1652879110000|2022-05-18 13:05:10|388.68|386.28|388.25|385.85|388.68|386.28|388.25|385.85|0
1652879120000|2022-05-18 13:05:20|388.39|385.99|388.25|385.85|388.39|385.99|388.25|385.85|0
1652879130000|2022-05-18 13:05:30|388.1|385.7|388.1|385.7|388.1|385.7|387.96|385.56|0
1652879140000|2022-05-18 13:05:40|388.25|385.85|388.1|385.7|388.25|385.85|388.1|385.7|0
1652879150000|2022-05-18 13:05:50|388.03|385.63|388.03|385.63|388.03|385.63|388.03|385.63|0
1652879160000|2022-05-18 13:06:00|387.96|385.56|388.39|385.99|388.39|385.99|387.96|385.56|0
1652879170000|2022-05-18 13:06:10|388.32|385.92|388.32|385.92|388.32|385.92|388.32|385.92|0
1652879180000|2022-05-18 13:06:20|388.24|385.84|388.68|386.28|388.68|386.28|388.24|385.84|0
1652879190000|2022-05-18 13:06:30|388.82|386.42|388.82|386.42|388.82|386.42|388.82|386.42|0
1652879210000|2022-05-18 13:06:50|389.25|386.85|389.54|387.14|389.54|387.14|389.25|386.85|0
1652879220000|2022-05-18 13:07:00|389.68|387.28|389.68|387.28|389.68|387.28|389.54|387.14|0
1652879230000|2022-05-18 13:07:10|389.54|387.14|389.68|387.28|389.83|387.43|389.54|387.14|0
1652879240000|2022-05-18 13:07:20|389.54|387.14|389.11|386.71|389.54|387.14|389.11|386.71|0
1652879250000|2022-05-18 13:07:30|389.25|386.85|389.25|386.85|389.25|386.85|389.25|386.85|0
1652879260000|2022-05-18 13:07:40|389.54|387.14|389.4|387|389.54|387.14|389.4|387|0
1652879270000|2022-05-18 13:07:50|389.25|386.85|389.4|387|389.4|387|389.25|386.85|0
1652879280000|2022-05-18 13:08:00|389.54|387.14|389.68|387.28|389.68|387.28|389.54|387.14|0
1652879290000|2022-05-18 13:08:10|389.83|387.43|390.69|388.29|390.69|388.29|389.83|387.43|0
1652879300000|2022-05-18 13:08:20|390.84|388.44|390.12|387.72|390.84|388.44|390.12|387.72|0
1652879310000|2022-05-18 13:08:30|390.26|387.86|390.41|388.01|390.41|388.01|390.26|387.86|0
1652879320000|2022-05-18 13:08:40|390.55|388.15|390.69|388.29|390.84|388.44|390.55|388.15|0
1652879330000|2022-05-18 13:08:50|390.55|388.15|390.55|388.15|390.55|388.15|390.55|388.15|0
1652879340000|2022-05-18 13:09:00|390.69|388.29|391.13|388.73|391.13|388.73|390.69|388.29|0
1652879350000|2022-05-18 13:09:10|390.98|388.58|391.27|388.87|391.27|388.87|390.98|388.58|0
1652879360000|2022-05-18 13:09:20|391.13|388.73|391.56|389.16|391.56|389.16|391.13|388.73|0
1652879370000|2022-05-18 13:09:30|391.42|389.02|391.27|388.87|391.42|389.02|391.27|388.87|0
1652879380000|2022-05-18 13:09:40|391.42|389.02|391.42|389.02|391.49|389.09|391.42|389.02|0
1652879390000|2022-05-18 13:09:50|391.56|389.16|391.27|388.87|391.56|389.16|391.27|388.87|0
1652879400000|2022-05-18 13:10:00|391.13|388.73|390.69|388.29|391.13|388.73|390.69|388.29|0
1652879410000|2022-05-18 13:10:10|390.98|388.58|391.27|388.87|391.27|388.87|390.98|388.58|0
1652879420000|2022-05-18 13:10:20|391.13|388.73|390.84|388.44|391.13|388.73|390.84|388.44|0
1652879430000|2022-05-18 13:10:30|390.98|388.58|390.84|388.44|390.98|388.58|390.84|388.44|0
1652879440000|2022-05-18 13:10:40|390.98|388.58|391.27|388.87|391.27|388.87|390.98|388.58|0
1652879450000|2022-05-18 13:10:50|391.13|388.73|391.13|388.73|391.27|388.87|391.13|388.73|0
1652879460000|2022-05-18 13:11:00|391.27|388.87|391.27|388.87|391.27|388.87|391.27|388.87|0
1652879470000|2022-05-18 13:11:10|391.13|388.73|391.13|388.73|391.27|388.87|391.13|388.73|0
1652879480000|2022-05-18 13:11:20|391.06|388.66|391.13|388.73|391.13|388.73|391.06|388.66|0
1652879490000|2022-05-18 13:11:30|390.98|388.58|390.98|388.58|390.98|388.58|390.98|388.58|0
1652879500000|2022-05-18 13:11:40|391.13|388.73|390.98|388.58|391.13|388.73|390.98|388.58|0
1652879510000|2022-05-18 13:11:50|390.69|388.29|390.84|388.44|390.84|388.44|390.69|388.29|0
1652879520000|2022-05-18 13:12:00|390.69|388.29|392.05|389.65|392.05|389.65|388.42|386.02|0
1652879530000|2022-05-18 13:12:10|391.9|389.5|392.05|389.65|392.05|389.65|391.9|389.5|0
1652879540000|2022-05-18 13:12:20|392.34|389.94|392.02|389.62|392.62|390.22|392.02|389.62|0
1652879550000|2022-05-18 13:12:30|392.16|389.76|391.73|389.33|392.16|389.76|391.73|389.33|0
1652879560000|2022-05-18 13:12:40|391.59|389.19|391.44|389.04|391.59|389.19|391.44|389.04|0
1652879570000|2022-05-18 13:12:50|391.15|388.75|391.15|388.75|391.15|388.75|391.01|388.61|0
1652879580000|2022-05-18 13:13:00|391.37|388.97|391.44|389.04|391.44|389.04|391.37|388.97|0
1652879590000|2022-05-18 13:13:10|391.59|389.19|391.73|389.33|391.73|389.33|391.59|389.19|0
1652879610000|2022-05-18 13:13:30|391.81|389.41|391.73|389.33|391.87|389.47|391.73|389.33|0
1652879620000|2022-05-18 13:13:40|391.59|389.19|391.73|389.33|391.73|389.33|391.59|389.19|0
1652879630000|2022-05-18 13:13:50|391.87|389.47|392.16|389.76|392.16|389.76|391.87|389.47|0
1652879640000|2022-05-18 13:14:00|392.09|389.69|392.02|389.62|392.09|389.69|392.02|389.62|0
1652879650000|2022-05-18 13:14:10|391.87|389.47|391.87|389.47|391.87|389.47|391.87|389.47|0
1652879660000|2022-05-18 13:14:20|391.8|389.4|391.73|389.33|391.8|389.4|391.59|389.19|0
1652879680000|2022-05-18 13:14:40|391.87|389.47|391.59|389.19|391.87|389.47|391.59|389.19|0
1652879690000|2022-05-18 13:14:50|391.44|389.04|391.52|389.12|391.52|389.12|391.44|389.04|0
1652879700000|2022-05-18 13:15:00|392.31|389.91|392.16|389.76|392.31|389.91|392.16|389.76|0
1652879710000|2022-05-18 13:15:10|392.02|389.62|392.16|389.76|392.16|389.76|392.02|389.62|0
1652879720000|2022-05-18 13:15:20|392.02|389.62|392.02|389.62|392.02|389.62|392.02|389.62|0
1652879730000|2022-05-18 13:15:30|391.87|389.47|391.87|389.47|392.02|389.62|391.87|389.47|0
1652879740000|2022-05-18 13:15:40|391.73|389.33|391.73|389.33|391.73|389.33|391.73|389.33|0
1652879760000|2022-05-18 13:16:00|391.87|389.47|392.31|389.91|392.31|389.91|391.87|389.47|0
1652879770000|2022-05-18 13:16:10|392.16|389.76|392.02|389.62|392.16|389.76|392.02|389.62|0
1652879780000|2022-05-18 13:16:20|392.45|390.05|392.31|389.91|392.45|390.05|392.31|389.91|0
1652879800000|2022-05-18 13:16:40|391.87|389.47|392.02|389.62|392.02|389.62|391.87|389.47|0
1652879810000|2022-05-18 13:16:50|391.87|389.47|391.73|389.33|391.87|389.47|391.73|389.33|0
1652879820000|2022-05-18 13:17:00|391.58|389.18|391.58|389.18|391.58|389.18|391.51|389.11|0
1652879830000|2022-05-18 13:17:10|391.44|389.04|391.44|389.04|391.58|389.18|391.44|389.04|0
1652879840000|2022-05-18 13:17:20|391.58|389.18|392.09|389.69|392.09|389.69|391.58|389.18|0
1652879850000|2022-05-18 13:17:30|392.16|389.76|391.87|389.47|392.16|389.76|391.87|389.47|0
1652879860000|2022-05-18 13:17:40|391.95|389.55|391.58|389.18|391.95|389.55|391.58|389.18|0
1652879870000|2022-05-18 13:17:50|391.73|389.33|391.58|389.18|391.87|389.47|391.58|389.18|0
1652879880000|2022-05-18 13:18:00|391.73|389.33|391.73|389.33|391.73|389.33|391.73|389.33|0
1652879890000|2022-05-18 13:18:10|391.87|389.47|391.87|389.47|392.02|389.62|391.87|389.47|0
1652879900000|2022-05-18 13:18:20|392.02|389.62|391.87|389.47|392.02|389.62|391.87|389.47|0
1652879910000|2022-05-18 13:18:30|392.02|389.62|392.02|389.62|392.02|389.62|392.02|389.62|0
1652879920000|2022-05-18 13:18:40|391.87|389.47|391.87|389.47|391.87|389.47|391.87|389.47|0
1652879930000|2022-05-18 13:18:50|392.02|389.62|391.87|389.47|392.02|389.62|391.87|389.47|0
1652879940000|2022-05-18 13:19:00|392.02|389.62|392.02|389.62|392.02|389.62|392.02|389.62|0
1652879950000|2022-05-18 13:19:10|392.16|389.76|392.16|389.76|392.16|389.76|392.16|389.76|0
1652879960000|2022-05-18 13:19:20|392.24|389.84|392.31|389.91|392.31|389.91|392.24|389.84|0
1652879970000|2022-05-18 13:19:30|392.16|389.76|392.16|389.76|392.16|389.76|392.16|389.76|0
1652879980000|2022-05-18 13:19:40|392.31|389.91|392.16|389.76|392.31|389.91|392.16|389.76|0
1652879990000|2022-05-18 13:19:50|392.02|389.62|392.02|389.62|392.02|389.62|392.02|389.62|0
1652880000000|2022-05-18 13:20:00|391.87|389.47|392.3|389.9|392.3|389.9|391.87|389.47|0
1652880010000|2022-05-18 13:20:10|392.45|390.05|392.45|390.05|392.45|390.05|392.38|389.98|0
1652880020000|2022-05-18 13:20:20|392.3|389.9|392.45|390.05|392.45|390.05|392.3|389.9|0
1652880040000|2022-05-18 13:20:40|392.38|389.98|392.02|389.62|392.38|389.98|392.02|389.62|0
1652880050000|2022-05-18 13:20:50|391.87|389.47|392.02|389.62|392.02|389.62|391.87|389.47|0
1652880060000|2022-05-18 13:21:00|392.16|389.76|392.02|389.62|392.16|389.76|392.02|389.62|0
1652880070000|2022-05-18 13:21:10|391.87|389.47|391.87|389.47|391.87|389.47|391.87|389.47|0
1652880080000|2022-05-18 13:21:20|392.02|389.62|392.09|389.69|392.16|389.76|392.02|389.62|0
1652880090000|2022-05-18 13:21:30|392.02|389.62|392.3|389.9|392.3|389.9|392.02|389.62|0
1652880100000|2022-05-18 13:21:40|392.16|389.76|392.3|389.9|392.3|389.9|392.16|389.76|0
1652880110000|2022-05-18 13:21:50|392.23|389.83|392.45|390.05|392.45|390.05|392.23|389.83|0
1652880120000|2022-05-18 13:22:00|392.3|389.9|392.16|389.76|392.45|390.05|392.16|389.76|0
1652880130000|2022-05-18 13:22:10|392.02|389.62|392.16|389.76|392.16|389.76|392.02|389.62|0
1652880140000|2022-05-18 13:22:20|392.01|389.61|392.01|389.61|392.16|389.76|392.01|389.61|0
1652880150000|2022-05-18 13:22:30|391.87|389.47|392.16|389.76|392.16|389.76|391.87|389.47|0
1652880160000|2022-05-18 13:22:40|392.09|389.69|391.73|389.33|392.16|389.76|391.73|389.33|0
1652880170000|2022-05-18 13:22:50|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1652880180000|2022-05-18 13:23:00|391.73|389.33|391|388.6|391.87|389.47|391|388.6|0
1652880190000|2022-05-18 13:23:10|391.29|388.89|391.37|388.97|391.37|388.97|391|388.6|0
1652880200000|2022-05-18 13:23:20|391.44|389.04|391.58|389.18|391.58|389.18|391.44|389.04|0
1652880210000|2022-05-18 13:23:30|391.44|389.04|391.44|389.04|391.58|389.18|391.44|389.04|0
1652880220000|2022-05-18 13:23:40|391.29|388.89|391|388.6|391.29|388.89|391|388.6|0
1652880230000|2022-05-18 13:23:50|391.08|388.68|391|388.6|391.15|388.75|390.86|388.46|0
1652880240000|2022-05-18 13:24:00|390.86|388.46|391|388.6|391|388.6|390.86|388.46|0
1652880250000|2022-05-18 13:24:10|391.15|388.75|391.15|388.75|391.15|388.75|391.15|388.75|0
1652880260000|2022-05-18 13:24:20|391|388.6|391|388.6|391|388.6|390.86|388.46|0
1652880270000|2022-05-18 13:24:30|391.15|388.75|391.15|388.75|391.15|388.75|391.15|388.75|0
1652880280000|2022-05-18 13:24:40|391.29|388.89|391.44|389.04|391.44|389.04|391.29|388.89|0
1652880290000|2022-05-18 13:24:50|391.58|389.18|391.58|389.18|391.66|389.26|391.58|389.18|0
1652880300000|2022-05-18 13:25:00|391.72|389.32|391.58|389.18|391.72|389.32|391.58|389.18|0
1652880310000|2022-05-18 13:25:10|391.44|389.04|391.87|389.47|391.87|389.47|391.44|389.04|0
1652880320000|2022-05-18 13:25:20|391.51|389.11|391.44|389.04|391.51|389.11|391.29|388.89|0
1652880330000|2022-05-18 13:25:30|391.37|388.97|391.29|388.89|391.44|389.04|391.29|388.89|0
1652880350000|2022-05-18 13:25:50|391.22|388.82|391.15|388.75|391.29|388.89|391|388.6|0
1652880360000|2022-05-18 13:26:00|391.29|388.89|391.29|388.89|391.29|388.89|391.29|388.89|0
1652880380000|2022-05-18 13:26:20|391.15|388.75|391|388.6|391.15|388.75|391|388.6|0
1652880390000|2022-05-18 13:26:30|391.15|388.75|391.15|388.75|391.15|388.75|391|388.6|0
1652880400000|2022-05-18 13:26:40|391|388.6|390.71|388.31|391|388.6|390.71|388.31|0
1652880410000|2022-05-18 13:26:50|390.86|388.46|391|388.6|391|388.6|390.86|388.46|0
1652880420000|2022-05-18 13:27:00|390.86|388.46|390.57|388.17|390.86|388.46|390.57|388.17|0
1652880430000|2022-05-18 13:27:10|390.43|388.03|390.14|387.74|390.57|388.17|390.14|387.74|0
1652880440000|2022-05-18 13:27:20|390.28|387.88|390.28|387.88|390.28|387.88|390.14|387.74|0
1652880450000|2022-05-18 13:27:30|390.14|387.74|390.43|388.03|390.43|388.03|390.14|387.74|0
1652880460000|2022-05-18 13:27:40|390.36|387.96|390.36|387.96|390.36|387.96|390.36|387.96|0
1652880470000|2022-05-18 13:27:50|390.43|388.03|391|388.6|391|388.6|390.43|388.03|0
1652880480000|2022-05-18 13:28:00|391.15|388.75|391.15|388.75|391.15|388.75|391|388.6|0
1652880490000|2022-05-18 13:28:10|391.22|388.82|391|388.6|391.22|388.82|391|388.6|0
1652880500000|2022-05-18 13:28:20|391.15|388.75|390.86|388.46|391.15|388.75|390.86|388.46|0
1652880510000|2022-05-18 13:28:30|390.57|388.17|390.57|388.17|390.71|388.31|390.57|388.17|0
1652880520000|2022-05-18 13:28:40|390.28|387.88|390.14|387.74|390.28|387.88|389.99|387.59|0
1652880530000|2022-05-18 13:28:50|390.28|387.88|390.43|388.03|390.57|388.17|390.28|387.88|0
1652880540000|2022-05-18 13:29:00|390.28|387.88|390.43|388.03|390.43|388.03|390.28|387.88|0
1652880550000|2022-05-18 13:29:10|390.71|388.31|390.57|388.17|390.71|388.31|390.57|388.17|0
1652880560000|2022-05-18 13:29:20|390.71|388.31|390.86|388.46|390.86|388.46|390.71|388.31|0
1652880570000|2022-05-18 13:29:30|390.57|388.17|391|388.6|391|388.6|390.57|388.17|0
1652880580000|2022-05-18 13:29:40|390.86|388.46|390.5|388.1|390.86|388.46|390.5|388.1|0
1652880590000|2022-05-18 13:29:50|390.14|387.74|390.14|387.74|390.21|387.81|390.14|387.74|0
1652880600000|2022-05-18 13:30:00|390.71|388.31|389.85|387.45|390.71|388.31|389.85|387.45|0
1652880610000|2022-05-18 13:30:10|389.99|387.59|389.85|387.45|390.14|387.74|389.85|387.45|0
1652880620000|2022-05-18 13:30:20|389.99|387.59|390.42|388.02|390.42|388.02|389.7|387.3|0
1652880630000|2022-05-18 13:30:30|390.28|387.88|390.42|388.02|390.42|388.02|389.92|387.52|0
1652880640000|2022-05-18 13:30:40|390.86|388.46|390.86|388.46|390.86|388.46|390.71|388.31|0
1652880650000|2022-05-18 13:30:50|390.57|388.17|391.58|389.18|391.58|389.18|390.57|388.17|0
1652880660000|2022-05-18 13:31:00|391.87|389.47|391.43|389.03|391.87|389.47|391.15|388.75|0
1652880670000|2022-05-18 13:31:10|390.86|388.46|391.14|388.74|391.14|388.74|390.71|388.31|0
1652880680000|2022-05-18 13:31:20|391.87|389.47|391.43|389.03|392.16|389.76|391.43|389.03|0
1652880690000|2022-05-18 13:31:30|391.87|389.47|392.01|389.61|392.01|389.61|391.8|389.4|0
1652880700000|2022-05-18 13:31:40|391.72|389.32|391.58|389.18|391.72|389.32|391.14|388.74|0
1652880710000|2022-05-18 13:31:50|392.3|389.9|391.72|389.32|392.3|389.9|391.72|389.32|0
1652880720000|2022-05-18 13:32:00|392.16|389.76|390.86|388.46|392.16|389.76|390.86|388.46|0
1652880730000|2022-05-18 13:32:10|390.57|388.17|390.42|388.02|390.57|388.17|390.07|387.67|0
1652880740000|2022-05-18 13:32:20|390.86|388.46|391.14|388.74|391.14|388.74|390.86|388.46|0
1652880750000|2022-05-18 13:32:30|391.29|388.89|392.15|389.75|392.15|389.75|391.29|388.89|0
1652880760000|2022-05-18 13:32:40|392.3|389.9|392.73|390.33|393.17|390.77|392.3|389.9|0
1652880770000|2022-05-18 13:32:50|392.44|390.04|392.01|389.61|392.44|390.04|392.01|389.61|0
1652880780000|2022-05-18 13:33:00|392.3|389.9|391.87|389.47|392.3|389.9|391.72|389.32|0
1652880790000|2022-05-18 13:33:10|391.58|389.18|391.72|389.32|392.15|389.75|391.58|389.18|0
1652880800000|2022-05-18 13:33:20|392.15|389.75|391|388.6|392.15|389.75|391|388.6|0
1652880810000|2022-05-18 13:33:30|391.29|388.89|391.87|389.47|391.87|389.47|391.29|388.89|0
1652880820000|2022-05-18 13:33:40|392.15|389.75|391.14|388.74|392.15|389.75|391.14|388.74|0
1652880830000|2022-05-18 13:33:50|390.57|388.17|390.28|387.88|390.57|388.17|390.28|387.88|0
1652880840000|2022-05-18 13:34:00|390.79|388.39|390.71|388.31|391|388.6|390.71|388.31|0
1652880850000|2022-05-18 13:34:10|390.57|388.17|391.22|388.82|391.22|388.82|390.28|387.88|0
1652880860000|2022-05-18 13:34:20|391.58|389.18|392.88|390.48|392.88|390.48|391.58|389.18|0
1652880870000|2022-05-18 13:34:30|393.46|391.06|392.73|390.33|393.46|391.06|392.73|390.33|0
1652880880000|2022-05-18 13:34:40|393.31|390.91|392.73|390.33|393.31|390.91|392.59|390.19|0
1652880890000|2022-05-18 13:34:50|392.52|390.12|392.01|389.61|392.88|390.48|392.01|389.61|0
1652880900000|2022-05-18 13:35:00|392.88|390.48|392.3|389.9|392.88|390.48|392.3|389.9|0
1652880910000|2022-05-18 13:35:10|392.88|390.48|393.17|390.77|393.17|390.77|392.73|390.33|0
1652880920000|2022-05-18 13:35:20|393.02|390.62|393.6|391.2|393.6|391.2|393.02|390.62|0
1652880930000|2022-05-18 13:35:30|393.31|390.91|393.6|391.2|393.6|391.2|393.31|390.91|0
1652880940000|2022-05-18 13:35:40|393.46|391.06|392.88|390.48|393.46|391.06|392.88|390.48|0
1652880950000|2022-05-18 13:35:50|392.59|390.19|391|388.6|392.59|390.19|391|388.6|0
1652880960000|2022-05-18 13:36:00|390.42|388.02|389.56|387.16|390.42|388.02|389.56|387.16|0
1652880970000|2022-05-18 13:36:10|389.41|387.01|389.27|386.87|389.41|387.01|389.13|386.73|0
1652880980000|2022-05-18 13:36:20|388.84|386.44|390.42|388.02|390.42|388.02|388.84|386.44|0
1652880990000|2022-05-18 13:36:30|390.71|388.31|390.85|388.45|391|388.6|390.71|388.31|0
1652881000000|2022-05-18 13:36:40|390.57|388.17|391.14|388.74|391.14|388.74|390.57|388.17|0
1652881010000|2022-05-18 13:36:50|390.57|388.17|389.85|387.45|390.57|388.17|389.85|387.45|0
1652881020000|2022-05-18 13:37:00|389.7|387.3|389.56|387.16|389.85|387.45|389.56|387.16|0
1652881030000|2022-05-18 13:37:10|389.85|387.45|390.85|388.45|390.85|388.45|389.7|387.3|0
1652881040000|2022-05-18 13:37:20|390.57|388.17|389.85|387.45|390.57|388.17|389.85|387.45|0
1652881050000|2022-05-18 13:37:30|389.7|387.3|390.13|387.73|390.13|387.73|389.7|387.3|0
1652881060000|2022-05-18 13:37:40|390.42|388.02|390.57|388.17|390.57|388.17|390.42|388.02|0
1652881070000|2022-05-18 13:37:50|390.85|388.45|390.13|387.73|390.85|388.45|390.06|387.66|0
1652881080000|2022-05-18 13:38:00|390.71|388.31|389.99|387.59|390.71|388.31|389.99|387.59|0
1652881090000|2022-05-18 13:38:10|389.7|387.3|390.13|387.73|390.42|388.02|389.7|387.3|0
1652881100000|2022-05-18 13:38:20|390.71|388.31|390.85|388.45|391.29|388.89|390.71|388.31|0
1652881110000|2022-05-18 13:38:30|390.71|388.31|390.71|388.31|390.85|388.45|390.42|388.02|0
1652881120000|2022-05-18 13:38:40|391.14|388.74|391.29|388.89|391.29|388.89|390.85|388.45|0
1652881130000|2022-05-18 13:38:50|391.43|389.03|392.3|389.9|392.3|389.9|391.43|389.03|0
1652881140000|2022-05-18 13:39:00|392.44|390.04|393.89|391.49|394.03|391.63|392.44|390.04|0
1652881150000|2022-05-18 13:39:10|393.67|391.27|395.19|392.79|395.19|392.79|393.67|391.27|0
1652881160000|2022-05-18 13:39:20|395.05|392.65|395.48|393.08|395.48|393.08|394.9|392.5|0
1652881170000|2022-05-18 13:39:30|396.5|394.1|397.52|395.12|397.52|395.12|396.5|394.1|0
1652881180000|2022-05-18 13:39:40|397.38|394.98|397.09|394.69|397.38|394.98|396.94|394.54|0
1652881190000|2022-05-18 13:39:50|396.79|394.39|396.21|393.81|396.79|394.39|395.92|393.52|0
1652881200000|2022-05-18 13:40:00|396.43|394.03|396.36|393.96|396.43|394.03|396.21|393.81|0
1652881210000|2022-05-18 13:40:10|396.5|394.1|397.67|395.27|397.67|395.27|396.5|394.1|0
1652881220000|2022-05-18 13:40:20|397.96|395.56|397.38|394.98|397.96|395.56|397.38|394.98|0
1652881230000|2022-05-18 13:40:30|396.94|394.54|397.67|395.27|397.67|395.27|396.36|393.96|0
1652881240000|2022-05-18 13:40:40|397.81|395.41|397.67|395.27|397.96|395.56|397.67|395.27|0
1652881250000|2022-05-18 13:40:50|397.96|395.56|398.25|395.85|398.25|395.85|397.96|395.56|0
1652881260000|2022-05-18 13:41:00|397.96|395.56|397.81|395.41|397.96|395.56|397.81|395.41|0
1652881270000|2022-05-18 13:41:10|397.23|394.83|397.23|394.83|397.52|395.12|397.08|394.68|0
1652881280000|2022-05-18 13:41:20|397.38|394.98|397.67|395.27|397.67|395.27|397.38|394.98|0
1652881290000|2022-05-18 13:41:30|397.81|395.41|397.96|395.56|398.11|395.71|397.81|395.41|0
1652881300000|2022-05-18 13:41:40|398.11|395.71|399.13|396.73|399.13|396.73|398.11|395.71|0
1652881310000|2022-05-18 13:41:50|398.84|396.44|399.71|397.31|399.71|397.31|398.84|396.44|0
1652881320000|2022-05-18 13:42:00|399.42|397.02|400.15|397.75|400.15|397.75|399.42|397.02|0
1652881330000|2022-05-18 13:42:10|400.59|398.19|400.44|398.04|400.74|398.34|400.44|398.04|0
1652881340000|2022-05-18 13:42:20|401.03|398.63|400.74|398.34|401.32|398.92|400.44|398.04|0
1652881350000|2022-05-18 13:42:30|401.18|398.78|400.81|398.41|401.18|398.78|400.81|398.41|0
1652881360000|2022-05-18 13:42:40|400.74|398.34|400.59|398.19|400.88|398.48|400.3|397.9|0
1652881370000|2022-05-18 13:42:50|400.44|398.04|400.44|398.04|400.74|398.34|400.15|397.75|0
1652881380000|2022-05-18 13:43:00|400|397.6|401.03|398.63|401.03|398.63|400|397.6|0
1652881390000|2022-05-18 13:43:10|400.88|398.48|401.18|398.78|401.32|398.92|400.88|398.48|0
1652881400000|2022-05-18 13:43:20|401.03|398.63|401.18|398.78|401.18|398.78|400.88|398.48|0
1652881410000|2022-05-18 13:43:30|400.88|398.48|400|397.6|400.88|398.48|400|397.6|0
1652881420000|2022-05-18 13:43:40|399.27|396.87|399.57|397.17|399.57|397.17|399.27|396.87|0
1652881430000|2022-05-18 13:43:50|399.42|397.02|398.29|395.89|399.86|397.46|398.29|395.89|0
1652881440000|2022-05-18 13:44:00|399.51|397.11|398.78|396.38|399.51|397.11|398.78|396.38|0
1652881450000|2022-05-18 13:44:10|399.65|397.25|400.02|397.62|400.02|397.62|399.65|397.25|0
1652881460000|2022-05-18 13:44:20|400.09|397.69|400.09|397.69|400.24|397.84|399.8|397.4|0
1652881470000|2022-05-18 13:44:30|400.53|398.13|400.38|397.98|400.68|398.28|400.38|397.98|0
1652881480000|2022-05-18 13:44:40|400.24|397.84|400.24|397.84|400.24|397.84|399.8|397.4|0
1652881490000|2022-05-18 13:44:50|399.94|397.54|400.38|397.98|400.38|397.98|399.94|397.54|0
1652881500000|2022-05-18 13:45:00|400.68|398.28|400.09|397.69|400.82|398.42|400.09|397.69|0
1652881510000|2022-05-18 13:45:10|399.8|397.4|399.07|396.67|399.8|397.4|399.07|396.67|0
1652881520000|2022-05-18 13:45:20|399.36|396.96|399.94|397.54|399.94|397.54|399.36|396.96|0
1652881530000|2022-05-18 13:45:30|398.92|396.52|399.07|396.67|399.07|396.67|398.92|396.52|0
1652881540000|2022-05-18 13:45:40|398.48|396.08|398.78|396.38|398.78|396.38|398.48|396.08|0
1652881550000|2022-05-18 13:45:50|397.9|395.5|398.05|395.65|398.05|395.65|397.9|395.5|0
1652881560000|2022-05-18 13:46:00|398.19|395.79|399.07|396.67|399.07|396.67|398.19|395.79|0
1652881570000|2022-05-18 13:46:10|399.21|396.81|399.65|397.25|399.65|397.25|399.21|396.81|0
1652881580000|2022-05-18 13:46:20|399.8|397.4|399.65|397.25|399.94|397.54|399.65|397.25|0
1652881590000|2022-05-18 13:46:30|399.36|396.96|398.78|396.38|399.36|396.96|398.78|396.38|0
1652881600000|2022-05-18 13:46:40|399.51|397.11|399.51|397.11|399.8|397.4|399.51|397.11|0
1652881610000|2022-05-18 13:46:50|399.36|396.96|399.8|397.4|399.8|397.4|399.36|396.96|0
1652881620000|2022-05-18 13:47:00|399.65|397.25|398.48|396.08|399.65|397.25|398.48|396.08|0
1652881630000|2022-05-18 13:47:10|398.05|395.65|399.65|397.25|399.65|397.25|398.05|395.65|0
1652881640000|2022-05-18 13:47:20|399.51|397.11|399.36|396.96|399.65|397.25|399.36|396.96|0
1652881650000|2022-05-18 13:47:30|399.21|396.81|398.63|396.23|399.21|396.81|398.56|396.16|0
1652881660000|2022-05-18 13:47:40|397.76|395.36|398.05|395.65|398.19|395.79|397.76|395.36|0
1652881670000|2022-05-18 13:47:50|397.61|395.21|397.46|395.06|397.61|395.21|397.17|394.77|0
1652881680000|2022-05-18 13:48:00|397.9|395.5|397.46|395.06|397.9|395.5|396.88|394.48|0
1652881690000|2022-05-18 13:48:10|397.76|395.36|398.78|396.38|398.78|396.38|397.76|395.36|0
1652881700000|2022-05-18 13:48:20|398.63|396.23|398.63|396.23|398.63|396.23|398.48|396.08|0
1652881710000|2022-05-18 13:48:30|398.48|396.08|398.63|396.23|398.63|396.23|397.9|395.5|0
1652881720000|2022-05-18 13:48:40|398.78|396.38|399.07|396.67|399.07|396.67|398.34|395.94|0
1652881730000|2022-05-18 13:48:50|399.36|396.96|398.34|395.94|399.36|396.96|398.34|395.94|0
1652881740000|2022-05-18 13:49:00|398.77|396.37|398.48|396.08|398.77|396.37|398.34|395.94|0
1652881750000|2022-05-18 13:49:10|398.63|396.23|398.92|396.52|399.5|397.1|398.63|396.23|0
1652881760000|2022-05-18 13:49:20|399.21|396.81|399.65|397.25|399.8|397.4|399.21|396.81|0
1652881770000|2022-05-18 13:49:30|399.8|397.4|400.09|397.69|400.09|397.69|399.8|397.4|0
1652881780000|2022-05-18 13:49:40|399.94|397.54|399.21|396.81|399.94|397.54|399.21|396.81|0
1652881790000|2022-05-18 13:49:50|399.36|396.96|399.43|397.03|399.65|397.25|399.36|396.96|0
1652881800000|2022-05-18 13:50:00|399.36|396.96|399.5|397.1|399.5|397.1|398.92|396.52|0
1652881810000|2022-05-18 13:50:10|399.65|397.25|400.23|397.83|400.23|397.83|399.65|397.25|0
1652881820000|2022-05-18 13:50:20|400.53|398.13|400.31|397.91|400.53|398.13|399.8|397.4|0
1652881830000|2022-05-18 13:50:30|399.94|397.54|400.23|397.83|400.23|397.83|399.8|397.4|0
1652881840000|2022-05-18 13:50:40|400.53|398.13|401.11|398.71|401.11|398.71|400.53|398.13|0
1652881850000|2022-05-18 13:50:50|401.26|398.86|401.99|399.59|401.99|399.59|401.26|398.86|0
1652881860000|2022-05-18 13:51:00|402.28|399.88|402.14|399.74|402.87|400.47|402.14|399.74|0
1652881870000|2022-05-18 13:51:10|401.84|399.44|400.82|398.42|401.84|399.44|400.82|398.42|0
1652881880000|2022-05-18 13:51:20|400.38|397.98|400.09|397.69|400.38|397.98|399.65|397.25|0
1652881890000|2022-05-18 13:51:30|399.94|397.54|399.65|397.25|399.94|397.54|398.92|396.52|0
1652881900000|2022-05-18 13:51:40|399.94|397.54|400.67|398.27|400.67|398.27|399.94|397.54|0
1652881910000|2022-05-18 13:51:50|400.23|397.83|400.23|397.83|400.38|397.98|399.8|397.4|0
1652881920000|2022-05-18 13:52:00|400.53|398.13|400.67|398.27|400.82|398.42|400.53|398.13|0
1652881930000|2022-05-18 13:52:10|400.82|398.42|400.82|398.42|400.82|398.42|400.6|398.2|0
1652881940000|2022-05-18 13:52:20|400.67|398.27|400.09|397.69|400.67|398.27|399.94|397.54|0
1652881950000|2022-05-18 13:52:30|400.23|397.83|399.5|397.1|400.23|397.83|399.5|397.1|0
1652881960000|2022-05-18 13:52:40|399.43|397.03|399.21|396.81|399.43|397.03|398.92|396.52|0
1652881970000|2022-05-18 13:52:50|399.36|396.96|399.5|397.1|399.5|397.1|399.36|396.96|0
1652881980000|2022-05-18 13:53:00|399.94|397.54|398.48|396.08|399.94|397.54|398.48|396.08|0
1652881990000|2022-05-18 13:53:10|398.19|395.79|398.48|396.08|398.63|396.23|398.19|395.79|0
1652882000000|2022-05-18 13:53:20|398.63|396.23|398.48|396.08|398.63|396.23|398.48|396.08|0
1652882010000|2022-05-18 13:53:30|398.63|396.23|399.65|397.25|399.65|397.25|398.63|396.23|0
1652882020000|2022-05-18 13:53:40|400.09|397.69|400.23|397.83|400.23|397.83|400.09|397.69|0
1652882030000|2022-05-18 13:53:50|399.94|397.54|399.36|396.96|399.94|397.54|399.21|396.81|0
1652882040000|2022-05-18 13:54:00|399.5|397.1|400.23|397.83|400.23|397.83|399.36|396.96|0
1652882050000|2022-05-18 13:54:10|400.53|398.13|401.11|398.71|401.11|398.71|400.23|397.83|0
1652882060000|2022-05-18 13:54:20|400.82|398.42|400.89|398.49|401.11|398.71|400.82|398.42|0
1652882070000|2022-05-18 13:54:30|401.4|399|400.23|397.83|401.4|399|400.23|397.83|0
1652882080000|2022-05-18 13:54:40|399.94|397.54|400.38|397.98|400.38|397.98|399.79|397.39|0
1652882090000|2022-05-18 13:54:50|400.53|398.13|400.53|398.13|400.82|398.42|400.53|398.13|0
1652882100000|2022-05-18 13:55:00|401.11|398.71|400.38|397.98|401.11|398.71|400.38|397.98|0
1652882110000|2022-05-18 13:55:10|400.67|398.27|400.82|398.42|401.11|398.71|400.67|398.27|0
1652882120000|2022-05-18 13:55:20|400.96|398.56|402.14|399.74|402.14|399.74|400.96|398.56|0
1652882130000|2022-05-18 13:55:30|402.28|399.88|400.82|398.42|402.28|399.88|400.82|398.42|0
1652882140000|2022-05-18 13:55:40|400.67|398.27|401.26|398.86|401.26|398.86|400.67|398.27|0
1652882150000|2022-05-18 13:55:50|401.4|399|401.77|399.37|401.84|399.44|401.4|399|0
1652882160000|2022-05-18 13:56:00|401.55|399.15|401.99|399.59|402.28|399.88|401.55|399.15|0
1652882170000|2022-05-18 13:56:10|402.43|400.03|402.28|399.88|402.87|400.47|402.28|399.88|0
1652882180000|2022-05-18 13:56:20|402.65|400.25|402.58|400.18|402.87|400.47|402.58|400.18|0
1652882190000|2022-05-18 13:56:30|402.72|400.32|403.83|401.43|403.9|401.5|402.72|400.32|0
1652882200000|2022-05-18 13:56:40|403.6|401.2|404.19|401.79|404.19|401.79|403.6|401.2|0
1652882210000|2022-05-18 13:56:50|403.9|401.5|404.19|401.79|404.19|401.79|403.75|401.35|0
1652882220000|2022-05-18 13:57:00|404.34|401.94|405.22|402.82|405.22|402.82|404.34|401.94|0
1652882230000|2022-05-18 13:57:10|405.67|403.27|406.11|403.71|406.26|403.86|405.67|403.27|0
1652882240000|2022-05-18 13:57:20|406.26|403.86|406.11|403.71|406.26|403.86|406.11|403.71|0
1652882250000|2022-05-18 13:57:30|405.67|403.27|405.37|402.97|405.67|403.27|405.37|402.97|0
1652882260000|2022-05-18 13:57:40|405.08|402.68|405.08|402.68|405.52|403.12|405.08|402.68|0
1652882270000|2022-05-18 13:57:50|405.22|402.82|405.37|402.97|405.37|402.97|405.22|402.82|0
1652882280000|2022-05-18 13:58:00|405.67|403.27|406.11|403.71|406.11|403.71|405.67|403.27|0
1652882290000|2022-05-18 13:58:10|406.26|403.86|405.81|403.41|406.26|403.86|405.52|403.12|0
1652882300000|2022-05-18 13:58:20|405.96|403.56|406.11|403.71|406.26|403.86|405.96|403.56|0
1652882310000|2022-05-18 13:58:30|405.96|403.56|405.67|403.27|405.96|403.56|405.67|403.27|0
1652882320000|2022-05-18 13:58:40|405.52|403.12|405.37|402.97|405.81|403.41|405.37|402.97|0
1652882330000|2022-05-18 13:58:50|405.67|403.27|405.22|402.82|405.67|403.27|404.93|402.53|0
1652882340000|2022-05-18 13:59:00|405.37|402.97|405.37|402.97|405.67|403.27|405.37|402.97|0
1652882350000|2022-05-18 13:59:10|405.3|402.9|405.37|402.97|405.52|403.12|405.22|402.82|0
1652882360000|2022-05-18 13:59:20|405.52|403.12|405.66|403.26|405.66|403.26|405.52|403.12|0
1652882370000|2022-05-18 13:59:30|405.81|403.41|406.26|403.86|406.26|403.86|405.81|403.41|0
1652882380000|2022-05-18 13:59:40|405.96|403.56|407.15|404.75|407.15|404.75|405.96|403.56|0
1652882390000|2022-05-18 13:59:50|406.18|403.78|406.03|403.63|406.47|404.07|406.03|403.63|0
1652882400000|2022-05-18 14:00:00|405.29|402.89|405.74|403.34|405.74|403.34|405.29|402.89|0
1652882410000|2022-05-18 14:00:10|405.29|402.89|405.08|402.68|405.67|403.27|405.08|402.68|0
1652882420000|2022-05-18 14:00:20|405.15|402.75|405.15|402.75|405.59|403.19|405.15|402.75|0
1652882430000|2022-05-18 14:00:30|405|402.6|405.15|402.75|405.15|402.75|405|402.6|0
1652882440000|2022-05-18 14:00:40|405|402.6|403.53|401.13|405|402.6|403.53|401.13|0
1652882450000|2022-05-18 14:00:50|403.38|400.98|403.53|401.13|403.53|401.13|402.94|400.54|0
1652882460000|2022-05-18 14:01:00|403.97|401.57|403.97|401.57|403.97|401.57|403.97|401.57|0
1652882470000|2022-05-18 14:01:10|404.41|402.01|403.97|401.57|404.41|402.01|403.97|401.57|0
1652882480000|2022-05-18 14:01:20|403.67|401.27|403.23|400.83|403.97|401.57|403.23|400.83|0
1652882490000|2022-05-18 14:01:30|402.06|399.66|401.62|399.22|402.06|399.66|401.62|399.22|0
1652882500000|2022-05-18 14:01:40|401.77|399.37|402.21|399.81|402.21|399.81|401.77|399.37|0
1652882510000|2022-05-18 14:01:50|402.35|399.95|402.5|400.1|402.65|400.25|402.35|399.95|0
1652882520000|2022-05-18 14:02:00|402.79|400.39|402.65|400.25|402.79|400.39|402.65|400.25|0
1652882530000|2022-05-18 14:02:10|402.79|400.39|402.65|400.25|402.94|400.54|402.65|400.25|0
1652882540000|2022-05-18 14:02:20|402.5|400.1|402.5|400.1|402.79|400.39|402.5|400.1|0
1652882550000|2022-05-18 14:02:30|402.65|400.25|403.09|400.69|403.09|400.69|402.57|400.17|0
1652882560000|2022-05-18 14:02:40|402.79|400.39|402.79|400.39|402.79|400.39|402.65|400.25|0
1652882570000|2022-05-18 14:02:50|402.5|400.1|401.91|399.51|402.5|400.1|401.69|399.29|0
1652882580000|2022-05-18 14:03:00|402.2|399.8|401.62|399.22|402.2|399.8|401.62|399.22|0
1652882590000|2022-05-18 14:03:10|401.91|399.51|401.62|399.22|401.91|399.51|401.62|399.22|0
1652882600000|2022-05-18 14:03:20|401.76|399.36|403.23|400.83|403.23|400.83|401.76|399.36|0
1652882610000|2022-05-18 14:03:30|403.09|400.69|401.62|399.22|403.09|400.69|401.62|399.22|0
1652882620000|2022-05-18 14:03:40|401.76|399.36|401.76|399.36|402.2|399.8|401.76|399.36|0
1652882630000|2022-05-18 14:03:50|401.47|399.07|402.06|399.66|402.06|399.66|401.47|399.07|0
1652882640000|2022-05-18 14:04:00|401.91|399.51|402.64|400.24|402.64|400.24|401.91|399.51|0
1652882650000|2022-05-18 14:04:10|402.2|399.8|402.06|399.66|402.2|399.8|402.06|399.66|0
1652882660000|2022-05-18 14:04:20|401.47|399.07|401.47|399.07|401.47|399.07|401.32|398.92|0
1652882670000|2022-05-18 14:04:30|401.62|399.22|402.2|399.8|402.35|399.95|401.62|399.22|0
1652882680000|2022-05-18 14:04:40|402.64|400.24|402.5|400.1|402.64|400.24|402.2|399.8|0
1652882690000|2022-05-18 14:04:50|402.79|400.39|402.94|400.54|402.94|400.54|402.64|400.24|0
1652882700000|2022-05-18 14:05:00|403.23|400.83|402.2|399.8|403.23|400.83|402.2|399.8|0
1652882710000|2022-05-18 14:05:10|401.62|399.22|400.74|398.34|401.91|399.51|400.74|398.34|0
1652882720000|2022-05-18 14:05:20|400.59|398.19|400.3|397.9|400.74|398.34|400.3|397.9|0
1652882730000|2022-05-18 14:05:30|400.45|398.05|401.18|398.78|401.18|398.78|400.45|398.05|0
1652882740000|2022-05-18 14:05:40|401.47|399.07|401.47|399.07|401.76|399.36|401.47|399.07|0
1652882750000|2022-05-18 14:05:50|401.18|398.78|400.01|397.61|401.18|398.78|400.01|397.61|0
1652882760000|2022-05-18 14:06:00|399.86|397.46|399.57|397.17|399.86|397.46|399.57|397.17|0
1652882770000|2022-05-18 14:06:10|399.86|397.46|399.86|397.46|400.45|398.05|399.86|397.46|0
1652882780000|2022-05-18 14:06:20|399.72|397.32|399.86|397.46|400.15|397.75|399.72|397.32|0
1652882790000|2022-05-18 14:06:30|400.08|397.68|400.59|398.19|400.59|398.19|400.08|397.68|0
1652882800000|2022-05-18 14:06:40|400.74|398.34|400.45|398.05|400.74|398.34|400.3|397.9|0
1652882810000|2022-05-18 14:06:50|400.88|398.48|400.3|397.9|400.88|398.48|400.3|397.9|0
1652882820000|2022-05-18 14:07:00|400.74|398.34|401.03|398.63|401.03|398.63|400.74|398.34|0
1652882830000|2022-05-18 14:07:10|401.18|398.78|401.03|398.63|401.32|398.92|401.03|398.63|0
1652882840000|2022-05-18 14:07:20|401.18|398.78|401.47|399.07|401.76|399.36|401.18|398.78|0
1652882850000|2022-05-18 14:07:30|401.32|398.92|401.91|399.51|401.91|399.51|401.32|398.92|0
1652882860000|2022-05-18 14:07:40|401.62|399.22|402.2|399.8|402.35|399.95|401.62|399.22|0
1652882870000|2022-05-18 14:07:50|401.91|399.51|401.76|399.36|402.35|399.95|401.76|399.36|0
1652882880000|2022-05-18 14:08:00|402.2|399.8|402.94|400.54|402.94|400.54|402.2|399.8|0
1652882890000|2022-05-18 14:08:10|403.08|400.68|403.97|401.57|403.97|401.57|403.08|400.68|0
1652882900000|2022-05-18 14:08:20|403.82|401.42|403.08|400.68|403.82|401.42|403.08|400.68|0
1652882910000|2022-05-18 14:08:30|402.94|400.54|402.79|400.39|402.94|400.54|402.35|399.95|0
1652882920000|2022-05-18 14:08:40|403.38|400.98|403.52|401.12|403.82|401.42|403.38|400.98|0
1652882930000|2022-05-18 14:08:50|403.67|401.27|402.79|400.39|403.67|401.27|402.79|400.39|0
1652882940000|2022-05-18 14:09:00|403.08|400.68|403.67|401.27|403.67|401.27|403.08|400.68|0
1652882950000|2022-05-18 14:09:10|403.96|401.56|404.26|401.86|404.26|401.86|403.96|401.56|0
1652882960000|2022-05-18 14:09:20|404.7|402.3|404.11|401.71|404.7|402.3|404.11|401.71|0
1652882970000|2022-05-18 14:09:30|404.41|402.01|404.7|402.3|404.7|402.3|403.96|401.56|0
1652882980000|2022-05-18 14:09:40|404.55|402.15|405.14|402.74|405.14|402.74|404.41|402.01|0
1652882990000|2022-05-18 14:09:50|405.44|403.04|405.44|403.04|405.44|403.04|405.44|403.04|0
1652883000000|2022-05-18 14:10:00|405.88|403.48|406.17|403.77|406.17|403.77|405.88|403.48|0
1652883010000|2022-05-18 14:10:10|405.44|403.04|404.55|402.15|405.44|403.04|404.55|402.15|0
1652883020000|2022-05-18 14:10:20|404.7|402.3|403.96|401.56|404.7|402.3|403.96|401.56|0
1652883030000|2022-05-18 14:10:30|404.26|401.86|404.99|402.59|404.99|402.59|404.26|401.86|0
1652883040000|2022-05-18 14:10:40|404.7|402.3|404.41|402.01|404.7|402.3|404.41|402.01|0
1652883050000|2022-05-18 14:10:50|404.26|401.86|404.85|402.45|404.85|402.45|404.26|401.86|0
1652883060000|2022-05-18 14:11:00|404.41|402.01|404.7|402.3|404.7|402.3|404.41|402.01|0
1652883070000|2022-05-18 14:11:10|404.99|402.59|405.29|402.89|405.29|402.89|404.99|402.59|0
1652883080000|2022-05-18 14:11:20|404.99|402.59|406.03|403.63|406.03|403.63|404.99|402.59|0
1652883090000|2022-05-18 14:11:30|406.17|403.77|406.32|403.92|406.32|403.92|406.17|403.77|0
1652883100000|2022-05-18 14:11:40|406.17|403.77|405.29|402.89|406.17|403.77|405.29|402.89|0
1652883110000|2022-05-18 14:11:50|405.44|403.04|404.99|402.59|405.44|403.04|404.85|402.45|0
1652883120000|2022-05-18 14:12:00|404.4|402|404.55|402.15|404.7|402.3|404.4|402|0
1652883130000|2022-05-18 14:12:10|405.29|402.89|404.55|402.15|405.29|402.89|404.55|402.15|0
1652883140000|2022-05-18 14:12:20|404.4|402|405.14|402.74|405.14|402.74|404.4|402|0
1652883150000|2022-05-18 14:12:30|405.29|402.89|406.17|403.77|406.17|403.77|405.29|402.89|0
1652883160000|2022-05-18 14:12:40|405.88|403.48|405.29|402.89|405.88|403.48|405.29|402.89|0
1652883170000|2022-05-18 14:12:50|405.14|402.74|406.03|403.63|406.03|403.63|405.14|402.74|0
1652883180000|2022-05-18 14:13:00|406.47|404.07|405.73|403.33|406.47|404.07|405.73|403.33|0
1652883190000|2022-05-18 14:13:10|405.29|402.89|404.55|402.15|405.29|402.89|404.55|402.15|0
1652883200000|2022-05-18 14:13:20|404.48|402.08|404.99|402.59|404.99|402.59|404.48|402.08|0
1652883210000|2022-05-18 14:13:30|405.14|402.74|404.26|401.86|405.14|402.74|404.26|401.86|0
1652883220000|2022-05-18 14:13:40|403.82|401.42|403.82|401.42|403.82|401.42|403.52|401.12|0
1652883230000|2022-05-18 14:13:50|403.96|401.56|403.67|401.27|403.96|401.56|403.52|401.12|0
1652883240000|2022-05-18 14:14:00|403.96|401.56|402.79|400.39|403.96|401.56|402.79|400.39|0
1652883250000|2022-05-18 14:14:10|403.08|400.68|402.79|400.39|403.23|400.83|402.79|400.39|0
1652883260000|2022-05-18 14:14:20|402.35|399.95|402.05|399.65|402.35|399.95|402.05|399.65|0
1652883270000|2022-05-18 14:14:30|402.49|400.09|402.2|399.8|402.64|400.24|402.2|399.8|0
1652883280000|2022-05-18 14:14:40|401.91|399.51|401.84|399.44|401.91|399.51|401.47|399.07|0
1652883290000|2022-05-18 14:14:50|401.91|399.51|401.76|399.36|401.91|399.51|401.76|399.36|0
1652883300000|2022-05-18 14:15:00|401.61|399.21|402.35|399.95|402.35|399.95|401.47|399.07|0
1652883310000|2022-05-18 14:15:10|402.49|400.09|403.08|400.68|403.23|400.83|402.49|400.09|0
1652883320000|2022-05-18 14:15:20|402.49|400.09|402.2|399.8|402.49|400.09|402.2|399.8|0
1652883330000|2022-05-18 14:15:30|401.91|399.51|401.47|399.07|401.91|399.51|401.47|399.07|0
1652883340000|2022-05-18 14:15:40|401.32|398.92|401.17|398.77|401.32|398.92|401.17|398.77|0
1652883350000|2022-05-18 14:15:50|401.47|399.07|400.44|398.04|401.47|399.07|400.44|398.04|0
1652883360000|2022-05-18 14:16:00|400.73|398.33|400.44|398.04|401.03|398.63|400.44|398.04|0
1652883370000|2022-05-18 14:16:10|401.03|398.63|400.88|398.48|401.03|398.63|400.88|398.48|0
1652883380000|2022-05-18 14:16:20|401.17|398.77|402.35|399.95|402.35|399.95|401.17|398.77|0
1652883390000|2022-05-18 14:16:30|401.91|399.51|402.05|399.65|402.05|399.65|401.91|399.51|0
1652883400000|2022-05-18 14:16:40|402.28|399.88|402.79|400.39|402.79|400.39|402.28|399.88|0
1652883410000|2022-05-18 14:16:50|402.35|399.95|401.61|399.21|402.35|399.95|401.61|399.21|0
1652883420000|2022-05-18 14:17:00|401.91|399.51|402.79|400.39|402.79|400.39|401.91|399.51|0
1652883430000|2022-05-18 14:17:10|402.35|399.95|402.64|400.24|402.64|400.24|402.2|399.8|0
1652883440000|2022-05-18 14:17:20|403.52|401.12|402.64|400.24|403.52|401.12|402.64|400.24|0
1652883450000|2022-05-18 14:17:30|402.05|399.65|402.49|400.09|402.49|400.09|402.05|399.65|0
1652883460000|2022-05-18 14:17:40|402.71|400.31|402.35|399.95|402.71|400.31|402.2|399.8|0
1652883470000|2022-05-18 14:17:50|402.49|400.09|402.93|400.53|402.93|400.53|402.49|400.09|0
1652883480000|2022-05-18 14:18:00|402.64|400.24|402.79|400.39|402.93|400.53|402.64|400.24|0
1652883490000|2022-05-18 14:18:10|402.64|400.24|401.9|399.5|402.64|400.24|401.9|399.5|0
1652883500000|2022-05-18 14:18:20|401.47|399.07|400.88|398.48|401.47|399.07|400.88|398.48|0
1652883510000|2022-05-18 14:18:30|401.03|398.63|402.2|399.8|402.2|399.8|401.03|398.63|0
1652883520000|2022-05-18 14:18:40|401.9|399.5|402.2|399.8|402.2|399.8|401.9|399.5|0
1652883530000|2022-05-18 14:18:50|401.9|399.5|402.05|399.65|402.05|399.65|401.69|399.29|0
1652883540000|2022-05-18 14:19:00|402.34|399.94|402.78|400.38|402.78|400.38|402.34|399.94|0
1652883550000|2022-05-18 14:19:10|403.52|401.12|403.52|401.12|403.81|401.41|403.52|401.12|0
1652883560000|2022-05-18 14:19:20|403.23|400.83|403.23|400.83|403.37|400.97|403.23|400.83|0
1652883570000|2022-05-18 14:19:30|403.37|400.97|404.11|401.71|404.4|402|403.37|400.97|0
1652883580000|2022-05-18 14:19:40|403.96|401.56|403.52|401.12|403.96|401.56|403.52|401.12|0
1652883590000|2022-05-18 14:19:50|403.67|401.27|403.08|400.68|403.67|401.27|402.93|400.53|0
1652883600000|2022-05-18 14:20:00|403.37|400.97|403.81|401.41|404.11|401.71|403.37|400.97|0
1652883610000|2022-05-18 14:20:10|403.52|401.12|402.78|400.38|403.52|401.12|402.78|400.38|0
1652883620000|2022-05-18 14:20:20|402.93|400.53|401.61|399.21|402.93|400.53|401.61|399.21|0
1652883630000|2022-05-18 14:20:30|401.46|399.06|401.61|399.21|401.61|399.21|401.17|398.77|0
1652883640000|2022-05-18 14:20:40|401.32|398.92|401.32|398.92|401.61|399.21|401.32|398.92|0
1652883650000|2022-05-18 14:20:50|401.46|399.06|401.32|398.92|401.61|399.21|401.32|398.92|0
1652883660000|2022-05-18 14:21:00|401.46|399.06|401.32|398.92|401.46|399.06|400.88|398.48|0
1652883670000|2022-05-18 14:21:10|401.46|399.06|400.88|398.48|401.46|399.06|400.88|398.48|0
1652883680000|2022-05-18 14:21:20|401.02|398.62|400.66|398.26|401.02|398.62|400.59|398.19|0
1652883690000|2022-05-18 14:21:30|400.88|398.48|401.61|399.21|401.61|399.21|400.88|398.48|0
1652883700000|2022-05-18 14:21:40|401.32|398.92|401.9|399.5|401.9|399.5|401.32|398.92|0
1652883710000|2022-05-18 14:21:50|402.05|399.65|402.64|400.24|402.78|400.38|402.05|399.65|0
1652883720000|2022-05-18 14:22:00|402.93|400.53|401.61|399.21|402.93|400.53|401.61|399.21|0
1652883730000|2022-05-18 14:22:10|401.32|398.92|401.76|399.36|401.76|399.36|401.32|398.92|0
1652883740000|2022-05-18 14:22:20|401.9|399.5|401.76|399.36|402.34|399.94|401.76|399.36|0
1652883750000|2022-05-18 14:22:30|402.05|399.65|401.76|399.36|402.2|399.8|401.76|399.36|0
1652883760000|2022-05-18 14:22:40|402.2|399.8|402.05|399.65|402.2|399.8|402.05|399.65|0
1652883770000|2022-05-18 14:22:50|402.2|399.8|402.49|400.09|402.64|400.24|402.2|399.8|0
1652883780000|2022-05-18 14:23:00|402.78|400.38|403.37|400.97|403.37|400.97|402.78|400.38|0
1652883790000|2022-05-18 14:23:10|403.08|400.68|403.22|400.82|403.52|401.12|403.08|400.68|0
1652883800000|2022-05-18 14:23:20|403.66|401.26|403.08|400.68|403.66|401.26|402.93|400.53|0
1652883810000|2022-05-18 14:23:30|403.22|400.82|403.66|401.26|403.66|401.26|403.22|400.82|0
1652883820000|2022-05-18 14:23:40|403.81|401.41|403.81|401.41|404.11|401.71|403.81|401.41|0
1652883830000|2022-05-18 14:23:50|404.11|401.71|404.99|402.59|404.99|402.59|404.11|401.71|0
1652883840000|2022-05-18 14:24:00|405.43|403.03|405.73|403.33|405.87|403.47|405.43|403.03|0
1652883850000|2022-05-18 14:24:10|406.17|403.77|404.99|402.59|406.61|404.21|404.99|402.59|0
1652883860000|2022-05-18 14:24:20|404.55|402.15|404.4|402|404.55|402.15|403.52|401.12|0
1652883870000|2022-05-18 14:24:30|404.69|402.29|404.25|401.85|404.69|402.29|404.11|401.71|0
1652883880000|2022-05-18 14:24:40|404.11|401.71|404.4|402|404.4|402|403.66|401.26|0
1652883890000|2022-05-18 14:24:50|403.96|401.56|404.25|401.85|404.4|402|403.96|401.56|0
1652883900000|2022-05-18 14:25:00|404.1|401.7|404.4|402|404.55|402.15|404.1|401.7|0
1652883910000|2022-05-18 14:25:10|404.25|401.85|403.37|400.97|404.4|402|403.37|400.97|0
1652883920000|2022-05-18 14:25:20|403.66|401.26|403.66|401.26|403.81|401.41|403.66|401.26|0
1652883930000|2022-05-18 14:25:30|403.52|401.12|403.66|401.26|403.66|401.26|403.37|400.97|0
1652883940000|2022-05-18 14:25:40|403.52|401.12|403.66|401.26|403.66|401.26|403.52|401.12|0
1652883950000|2022-05-18 14:25:50|403.81|401.41|404.1|401.7|404.1|401.7|403.81|401.41|0
1652883960000|2022-05-18 14:26:00|404.55|402.15|402.78|400.38|404.55|402.15|402.78|400.38|0
1652883970000|2022-05-18 14:26:10|402.05|399.65|401.75|399.35|402.19|399.79|401.61|399.21|0
1652883980000|2022-05-18 14:26:20|402.49|400.09|402.34|399.94|402.63|400.23|402.34|399.94|0
1652883990000|2022-05-18 14:26:30|403.08|400.68|402.63|400.23|403.08|400.68|402.63|400.23|0
1652884000000|2022-05-18 14:26:40|403.08|400.68|402.78|400.38|403.08|400.68|402.78|400.38|0
1652884010000|2022-05-18 14:26:50|402.63|400.23|402.78|400.38|402.78|400.38|402.34|399.94|0
1652884020000|2022-05-18 14:27:00|403.22|400.82|403.74|401.34|403.74|401.34|403.22|400.82|0
1652884030000|2022-05-18 14:27:10|403.81|401.41|404.4|402|404.4|402|403.81|401.41|0
1652884040000|2022-05-18 14:27:20|403.96|401.56|403.66|401.26|404.1|401.7|403.66|401.26|0
1652884050000|2022-05-18 14:27:30|403.52|401.12|403.66|401.26|403.66|401.26|403.37|400.97|0
1652884060000|2022-05-18 14:27:40|403.52|401.12|403.59|401.19|403.66|401.26|403.52|401.12|0
1652884070000|2022-05-18 14:27:50|403.37|400.97|403.37|400.97|403.37|400.97|403.22|400.82|0
1652884080000|2022-05-18 14:28:00|403.52|401.12|403.3|400.9|403.52|401.12|403.07|400.67|0
1652884090000|2022-05-18 14:28:10|403.52|401.12|404.25|401.85|404.25|401.85|403.52|401.12|0
1652884100000|2022-05-18 14:28:20|404.1|401.7|404.84|402.44|404.84|402.44|404.1|401.7|0
1652884110000|2022-05-18 14:28:30|404.4|402|403.81|401.41|404.4|402|403.81|401.41|0
1652884120000|2022-05-18 14:28:40|404.4|402|404.25|401.85|404.4|402|404.25|401.85|0
1652884130000|2022-05-18 14:28:50|404.69|402.29|405.13|402.73|405.13|402.73|404.69|402.29|0
1652884140000|2022-05-18 14:29:00|405.58|403.18|405.13|402.73|405.58|403.18|404.99|402.59|0
1652884150000|2022-05-18 14:29:10|405.65|403.25|405.58|403.18|405.72|403.32|405.43|403.03|0
1652884160000|2022-05-18 14:29:20|405.43|403.03|406.61|404.21|406.61|404.21|405.43|403.03|0
1652884170000|2022-05-18 14:29:30|407.5|405.1|408.09|405.69|408.09|405.69|407.5|405.1|0
1652884180000|2022-05-18 14:29:40|408.24|405.84|407.94|405.54|408.24|405.84|407.94|405.54|0
1652884190000|2022-05-18 14:29:50|407.79|405.39|409.27|406.87|409.27|406.87|407.79|405.39|0
1652884200000|2022-05-18 14:30:00|409.72|407.32|410.31|407.91|410.31|407.91|409.72|407.32|0
1652884210000|2022-05-18 14:30:10|410.02|407.62|409.57|407.17|410.76|408.36|409.57|407.17|0
1652884220000|2022-05-18 14:30:20|409.42|407.02|408.83|406.43|409.72|407.32|408.83|406.43|0
1652884230000|2022-05-18 14:30:30|408.68|406.28|408.24|405.84|408.68|406.28|408.24|405.84|0
1652884240000|2022-05-18 14:30:40|408.09|405.69|408.09|405.69|408.09|405.69|407.64|405.24|0
1652884250000|2022-05-18 14:30:50|407.87|405.47|407.94|405.54|407.94|405.54|407.79|405.39|0
1652884260000|2022-05-18 14:31:00|408.09|405.69|407.94|405.54|408.09|405.69|407.5|405.1|0
1652884270000|2022-05-18 14:31:10|407.79|405.39|408.68|406.28|408.68|406.28|407.79|405.39|0
1652884280000|2022-05-18 14:31:20|408.83|406.43|409.12|406.72|409.12|406.72|408.68|406.28|0
1652884290000|2022-05-18 14:31:30|408.98|406.58|408.68|406.28|409.27|406.87|408.68|406.28|0
1652884300000|2022-05-18 14:31:40|408.38|405.98|409.27|406.87|409.27|406.87|408.38|405.98|0
1652884310000|2022-05-18 14:31:50|409.42|407.02|408.98|406.58|409.5|407.1|408.98|406.58|0
1652884320000|2022-05-18 14:32:00|408.83|406.43|409.27|406.87|409.27|406.87|408.61|406.21|0
1652884330000|2022-05-18 14:32:10|409.42|407.02|409.87|407.47|409.87|407.47|409.42|407.02|0
1652884340000|2022-05-18 14:32:20|409.72|407.32|410.31|407.91|410.31|407.91|409.72|407.32|0
1652884350000|2022-05-18 14:32:30|410.46|408.06|410.02|407.62|410.61|408.21|410.02|407.62|0
1652884360000|2022-05-18 14:32:40|409.87|407.47|410.16|407.76|410.16|407.76|409.87|407.47|0
1652884370000|2022-05-18 14:32:50|409.87|407.47|410.01|407.61|410.16|407.76|409.87|407.47|0
1652884380000|2022-05-18 14:33:00|410.31|407.91|409.12|406.72|410.46|408.06|409.12|406.72|0
1652884390000|2022-05-18 14:33:10|409.05|406.65|408.23|405.83|409.05|406.65|408.23|405.83|0
1652884400000|2022-05-18 14:33:20|408.38|405.98|408.68|406.28|408.68|406.28|408.38|405.98|0
1652884410000|2022-05-18 14:33:30|408.38|405.98|408.23|405.83|408.38|405.98|407.93|405.53|0
1652884420000|2022-05-18 14:33:40|408.08|405.68|407.19|404.79|408.08|405.68|407.19|404.79|0
1652884430000|2022-05-18 14:33:50|407.04|404.64|407.34|404.94|407.34|404.94|406.9|404.5|0
1652884440000|2022-05-18 14:34:00|407.93|405.53|407.79|405.39|407.93|405.53|407.49|405.09|0
1652884450000|2022-05-18 14:34:10|407.93|405.53|408.53|406.13|408.53|406.13|407.93|405.53|0
1652884460000|2022-05-18 14:34:20|408.68|406.28|408.38|405.98|408.83|406.43|408.38|405.98|0
1652884470000|2022-05-18 14:34:30|408.53|406.13|408.68|406.28|408.68|406.28|408.23|405.83|0
1652884480000|2022-05-18 14:34:40|408.38|405.98|408.75|406.35|408.75|406.35|408.38|405.98|0
1652884490000|2022-05-18 14:34:50|408.38|405.98|408.23|405.83|408.38|405.98|408.23|405.83|0
1652884500000|2022-05-18 14:35:00|408.38|405.98|408.68|406.28|408.83|406.43|408.38|405.98|0
1652884510000|2022-05-18 14:35:10|408.83|406.43|409.12|406.72|409.12|406.72|408.68|406.28|0
1652884520000|2022-05-18 14:35:20|409.27|406.87|409.35|406.95|409.35|406.95|409.12|406.72|0
1652884530000|2022-05-18 14:35:30|409.42|407.02|410.17|407.77|410.17|407.77|409.12|406.72|0
1652884540000|2022-05-18 14:35:40|410.31|407.91|410.17|407.77|410.31|407.91|409.94|407.54|0
1652884550000|2022-05-18 14:35:50|409.72|407.32|410.02|407.62|410.17|407.77|409.72|407.32|0
1652884560000|2022-05-18 14:36:00|409.94|407.54|410.31|407.91|410.31|407.91|409.57|407.17|0
1652884570000|2022-05-18 14:36:10|410.17|407.77|409.42|407.02|410.17|407.77|409.42|407.02|0
1652884580000|2022-05-18 14:36:20|409.57|407.17|409.42|407.02|409.57|407.17|408.97|406.57|0
1652884590000|2022-05-18 14:36:30|409.27|406.87|409.27|406.87|409.35|406.95|409.27|406.87|0
1652884600000|2022-05-18 14:36:40|409.12|406.72|411.05|408.65|411.05|408.65|409.12|406.72|0
1652884610000|2022-05-18 14:36:50|410.09|407.69|410.53|408.13|410.53|408.13|410.02|407.62|0
1652884620000|2022-05-18 14:37:00|410.38|407.98|410.09|407.69|410.53|408.13|410.09|407.69|0
1652884630000|2022-05-18 14:37:10|409.79|407.39|410.38|407.98|410.38|407.98|409.64|407.24|0
1652884640000|2022-05-18 14:37:20|410.24|407.84|409.79|407.39|410.24|407.84|409.79|407.39|0
1652884650000|2022-05-18 14:37:30|410.24|407.84|410.38|407.98|410.38|407.98|410.24|407.84|0
1652884660000|2022-05-18 14:37:40|410.53|408.13|410.38|407.98|410.53|408.13|410.38|407.98|0
1652884670000|2022-05-18 14:37:50|409.94|407.54|410.38|407.98|410.38|407.98|409.94|407.54|0
1652884680000|2022-05-18 14:38:00|410.53|408.13|410.98|408.58|410.98|408.58|410.53|408.13|0
1652884690000|2022-05-18 14:38:10|410.53|408.13|410.24|407.84|410.53|408.13|410.09|407.69|0
1652884700000|2022-05-18 14:38:20|410.09|407.69|409.49|407.09|410.09|407.69|409.49|407.09|0
1652884710000|2022-05-18 14:38:30|409.04|406.64|409.04|406.64|409.04|406.64|408.75|406.35|0
1652884730000|2022-05-18 14:38:50|409.49|407.09|409.64|407.24|409.64|407.24|409.49|407.09|0
1652884740000|2022-05-18 14:39:00|409.94|407.54|408.6|406.2|409.94|407.54|408.6|406.2|0
1652884750000|2022-05-18 14:39:10|409.04|406.64|408.6|406.2|409.04|406.64|408.6|406.2|0
1652884760000|2022-05-18 14:39:20|409.79|407.39|409.79|407.39|410.23|407.83|409.79|407.39|0
1652884770000|2022-05-18 14:39:30|410.09|407.69|409.49|407.09|410.09|407.69|409.49|407.09|0
1652884780000|2022-05-18 14:39:40|409.34|406.94|408.75|406.35|409.34|406.94|408.75|406.35|0
1652884790000|2022-05-18 14:39:50|408.6|406.2|408.3|405.9|408.6|406.2|408.3|405.9|0
1652884800000|2022-05-18 14:40:00|408.45|406.05|408.6|406.2|408.75|406.35|408.45|406.05|0
1652884810000|2022-05-18 14:40:10|408.3|405.9|408.89|406.49|409.04|406.64|408.3|405.9|0
1652884820000|2022-05-18 14:40:20|409.19|406.79|409.64|407.24|409.64|407.24|409.04|406.64|0
1652884830000|2022-05-18 14:40:30|410.09|407.69|410.09|407.69|410.23|407.83|410.09|407.69|0
1652884840000|2022-05-18 14:40:40|410.38|407.98|409.79|407.39|410.38|407.98|409.79|407.39|0
1652884850000|2022-05-18 14:40:50|410.09|407.69|409.79|407.39|410.23|407.83|409.79|407.39|0
1652884860000|2022-05-18 14:41:00|409.94|407.54|410.23|407.83|410.23|407.83|409.94|407.54|0
1652884870000|2022-05-18 14:41:10|410.09|407.69|409.64|407.24|410.09|407.69|409.64|407.24|0
1652884880000|2022-05-18 14:41:20|409.49|407.09|408.75|406.35|409.49|407.09|408.75|406.35|0
1652884890000|2022-05-18 14:41:30|408.89|406.49|408.6|406.2|409.19|406.79|408.6|406.2|0
1652884900000|2022-05-18 14:41:40|408.15|405.75|408|405.6|408.3|405.9|408|405.6|0
1652884910000|2022-05-18 14:41:50|408.15|405.75|407.26|404.86|408.15|405.75|407.26|404.86|0
1652884920000|2022-05-18 14:42:00|407.41|405.01|408.6|406.2|408.6|406.2|407.41|405.01|0
1652884930000|2022-05-18 14:42:10|408.3|405.9|408.15|405.75|408.3|405.9|408.15|405.75|0
1652884940000|2022-05-18 14:42:20|408.6|406.2|408.3|405.9|408.6|406.2|408.3|405.9|0
1652884950000|2022-05-18 14:42:30|407.85|405.45|407.71|405.31|408|405.6|407.71|405.31|0
1652884960000|2022-05-18 14:42:40|407.7|405.3|408.15|405.75|408.15|405.75|407.7|405.3|0
1652884970000|2022-05-18 14:42:50|408.45|406.05|408.3|405.9|408.45|406.05|408|405.6|0
1652884980000|2022-05-18 14:43:00|407.85|405.45|408|405.6|408|405.6|407.7|405.3|0
1652884990000|2022-05-18 14:43:10|407.7|405.3|408.15|405.75|408.15|405.75|407.7|405.3|0
1652885000000|2022-05-18 14:43:20|408|405.6|407.56|405.16|408|405.6|407.56|405.16|0
1652885010000|2022-05-18 14:43:30|407.7|405.3|408|405.6|408|405.6|407.7|405.3|0
1652885020000|2022-05-18 14:43:40|408.3|405.9|407.85|405.45|408.3|405.9|407.85|405.45|0
1652885030000|2022-05-18 14:43:50|407.7|405.3|408|405.6|408|405.6|407.7|405.3|0
1652885040000|2022-05-18 14:44:00|408.15|405.75|408.15|405.75|408.3|405.9|408|405.6|0
1652885050000|2022-05-18 14:44:10|408.3|405.9|408.45|406.05|408.74|406.34|408.3|405.9|0
1652885060000|2022-05-18 14:44:20|408.3|405.9|407.85|405.45|408.3|405.9|407.85|405.45|0
1652885070000|2022-05-18 14:44:30|407.7|405.3|408|405.6|408.3|405.9|407.7|405.3|0
1652885080000|2022-05-18 14:44:40|407.41|405.01|408.15|405.75|408.15|405.75|407.41|405.01|0
1652885090000|2022-05-18 14:44:50|408.3|405.9|408.3|405.9|408.45|406.05|408.3|405.9|0
1652885100000|2022-05-18 14:45:00|408.74|406.34|409.04|406.64|409.04|406.64|408.74|406.34|0
1652885110000|2022-05-18 14:45:10|409.19|406.79|409.64|407.24|409.64|407.24|409.19|406.79|0
1652885120000|2022-05-18 14:45:20|409.49|407.09|409.42|407.02|409.49|407.09|409.34|406.94|0
1652885130000|2022-05-18 14:45:30|409.34|406.94|409.64|407.24|409.64|407.24|409.34|406.94|0
1652885140000|2022-05-18 14:45:40|409.79|407.39|410.23|407.83|410.23|407.83|409.64|407.24|0
1652885150000|2022-05-18 14:45:50|410.08|407.68|409.56|407.16|410.08|407.68|409.56|407.16|0
1652885160000|2022-05-18 14:46:00|409.34|406.94|407.93|405.53|409.34|406.94|407.93|405.53|0
1652885170000|2022-05-18 14:46:10|407.78|405.38|407.11|404.71|407.78|405.38|406.96|404.56|0
1652885180000|2022-05-18 14:46:20|406.81|404.41|407.11|404.71|407.26|404.86|406.81|404.41|0
1652885190000|2022-05-18 14:46:30|406.81|404.41|406.07|403.67|406.81|404.41|406.07|403.67|0
1652885200000|2022-05-18 14:46:40|405.63|403.23|406.22|403.82|406.37|403.97|405.63|403.23|0
1652885210000|2022-05-18 14:46:50|406.52|404.12|407.04|404.64|407.04|404.64|406.52|404.12|0
1652885220000|2022-05-18 14:47:00|406.66|404.26|407.55|405.15|407.55|405.15|406.66|404.26|0
1652885230000|2022-05-18 14:47:10|407.7|405.3|407.63|405.23|407.7|405.3|407.41|405.01|0
1652885240000|2022-05-18 14:47:20|407.41|405.01|407.41|405.01|407.85|405.45|407.41|405.01|0
1652885250000|2022-05-18 14:47:30|407.55|405.15|407.26|404.86|407.55|405.15|407.26|404.86|0
1652885260000|2022-05-18 14:47:40|406.81|404.41|406.81|404.41|406.81|404.41|406.66|404.26|0
1652885270000|2022-05-18 14:47:50|406.96|404.56|407.11|404.71|407.55|405.15|406.96|404.56|0
1652885280000|2022-05-18 14:48:00|406.96|404.56|406.81|404.41|406.96|404.56|406.66|404.26|0
1652885290000|2022-05-18 14:48:10|406.66|404.26|406.81|404.41|407.11|404.71|406.66|404.26|0
1652885300000|2022-05-18 14:48:20|406.66|404.26|406.37|403.97|406.66|404.26|406.37|403.97|0
1652885310000|2022-05-18 14:48:30|406.22|403.82|404.74|402.34|406.22|403.82|404.74|402.34|0
1652885320000|2022-05-18 14:48:40|404.15|401.75|404.45|402.05|404.45|402.05|404.15|401.75|0
1652885330000|2022-05-18 14:48:50|404.89|402.49|405.04|402.64|405.33|402.93|404.89|402.49|0
1652885340000|2022-05-18 14:49:00|405.63|403.23|405.92|403.52|406.07|403.67|405.63|403.23|0
1652885350000|2022-05-18 14:49:10|406.07|403.67|406.07|403.67|406.07|403.67|405.92|403.52|0
1652885360000|2022-05-18 14:49:20|405.92|403.52|406.07|403.67|406.07|403.67|405.56|403.16|0
1652885370000|2022-05-18 14:49:30|406.52|404.12|406.37|403.97|406.52|404.12|406.37|403.97|0
1652885380000|2022-05-18 14:49:40|406.81|404.41|406.66|404.26|406.81|404.41|406.52|404.12|0
1652885390000|2022-05-18 14:49:50|406.22|403.82|406.07|403.67|406.22|403.82|406.07|403.67|0
1652885400000|2022-05-18 14:50:00|406.22|403.82|406.37|403.97|406.66|404.26|406.22|403.82|0
1652885410000|2022-05-18 14:50:10|406.52|404.12|407.11|404.71|407.11|404.71|406.52|404.12|0
1652885420000|2022-05-18 14:50:20|407.4|405|408.3|405.9|408.3|405.9|407.4|405|0
1652885430000|2022-05-18 14:50:30|407.85|405.45|407.4|405|407.85|405.45|407.26|404.86|0
1652885440000|2022-05-18 14:50:40|407.85|405.45|408.15|405.75|408.15|405.75|407.85|405.45|0
1652885450000|2022-05-18 14:50:50|407.85|405.45|408.15|405.75|408.15|405.75|407.85|405.45|0
1652885460000|2022-05-18 14:51:00|408|405.6|408.3|405.9|408.3|405.9|407.85|405.45|0
1652885470000|2022-05-18 14:51:10|408.74|406.34|408.44|406.04|408.74|406.34|408.44|406.04|0
1652885480000|2022-05-18 14:51:20|408.74|406.34|408.74|406.34|408.74|406.34|408.44|406.04|0
1652885490000|2022-05-18 14:51:30|408.59|406.19|408.44|406.04|408.67|406.27|408.44|406.04|0
1652885500000|2022-05-18 14:51:40|408.15|405.75|408.15|405.75|408.15|405.75|407.7|405.3|0
1652885510000|2022-05-18 14:51:50|408.3|405.9|407.85|405.45|408.3|405.9|407.7|405.3|0
1652885520000|2022-05-18 14:52:00|408|405.6|407.55|405.15|408|405.6|407.55|405.15|0
1652885530000|2022-05-18 14:52:10|407.7|405.3|408.15|405.75|408.15|405.75|407.7|405.3|0
1652885540000|2022-05-18 14:52:20|408.07|405.67|408.59|406.19|408.59|406.19|407.85|405.45|0
1652885550000|2022-05-18 14:52:30|408.74|406.34|409.04|406.64|409.04|406.64|408.74|406.34|0
1652885560000|2022-05-18 14:52:40|408.59|406.19|408.59|406.19|408.59|406.19|408.15|405.75|0
1652885570000|2022-05-18 14:52:50|408.89|406.49|409.48|407.08|409.48|407.08|408.89|406.49|0
1652885580000|2022-05-18 14:53:00|409.63|407.23|408.59|406.19|409.63|407.23|408.59|406.19|0
1652885590000|2022-05-18 14:53:10|409.04|406.64|408.82|406.42|409.34|406.94|408.82|406.42|0
1652885600000|2022-05-18 14:53:20|408.37|405.97|408.59|406.19|408.74|406.34|408.37|405.97|0
1652885610000|2022-05-18 14:53:30|408.44|406.04|408.44|406.04|408.74|406.34|408.44|406.04|0
1652885620000|2022-05-18 14:53:40|408.15|405.75|408.67|406.27|408.67|406.27|408.15|405.75|0
1652885630000|2022-05-18 14:53:50|408.89|406.49|408.59|406.19|409.19|406.79|408.59|406.19|0
1652885640000|2022-05-18 14:54:00|408.44|406.04|407.7|405.3|408.44|406.04|407.7|405.3|0
1652885650000|2022-05-18 14:54:10|407.85|405.45|407.55|405.15|407.85|405.45|407.55|405.15|0
1652885660000|2022-05-18 14:54:20|407.7|405.3|408.29|405.89|408.29|405.89|407.7|405.3|0
1652885670000|2022-05-18 14:54:30|408|405.6|408.29|405.89|408.29|405.89|408|405.6|0
1652885680000|2022-05-18 14:54:40|408.74|406.34|409.04|406.64|409.04|406.64|408.74|406.34|0
1652885690000|2022-05-18 14:54:50|408.89|406.49|408.44|406.04|408.89|406.49|408.44|406.04|0
1652885700000|2022-05-18 14:55:00|408.74|406.34|409.19|406.79|409.19|406.79|408.74|406.34|0
1652885710000|2022-05-18 14:55:10|409.48|407.08|409.33|406.93|409.63|407.23|409.19|406.79|0
1652885720000|2022-05-18 14:55:20|409.19|406.79|409.33|406.93|409.33|406.93|409.19|406.79|0
1652885730000|2022-05-18 14:55:30|408.74|406.34|408.59|406.19|408.74|406.34|408.59|406.19|0
1652885740000|2022-05-18 14:55:40|408.44|406.04|408.44|406.04|408.44|406.04|408.29|405.89|0
1652885750000|2022-05-18 14:55:50|409.04|406.64|409.48|407.08|409.48|407.08|409.04|406.64|0
1652885760000|2022-05-18 14:56:00|409.63|407.23|409.63|407.23|409.63|407.23|409.19|406.79|0
1652885770000|2022-05-18 14:56:10|409.33|406.93|409.78|407.38|409.78|407.38|409.33|406.93|0
1652885780000|2022-05-18 14:56:20|409.93|407.53|409.48|407.08|409.93|407.53|409.48|407.08|0
1652885790000|2022-05-18 14:56:30|409.78|407.38|409.93|407.53|409.93|407.53|409.78|407.38|0
1652885800000|2022-05-18 14:56:40|409.78|407.38|409.18|406.78|409.78|407.38|409.18|406.78|0
1652885810000|2022-05-18 14:56:50|408.89|406.49|408.74|406.34|408.89|406.49|408.59|406.19|0
1652885820000|2022-05-18 14:57:00|408.44|406.04|407.11|404.71|408.44|406.04|407.11|404.71|0
1652885830000|2022-05-18 14:57:10|407.4|405|407.25|404.85|407.7|405.3|407.25|404.85|0
1652885840000|2022-05-18 14:57:20|407.4|405|407.25|404.85|407.4|405|407.11|404.71|0
1652885850000|2022-05-18 14:57:30|407.4|405|407.7|405.3|407.7|405.3|407.4|405|0
1652885860000|2022-05-18 14:57:40|408|405.6|407.7|405.3|408|405.6|407.7|405.3|0
1652885870000|2022-05-18 14:57:50|407.25|404.85|407.1|404.7|407.25|404.85|406.96|404.56|0
1652885880000|2022-05-18 14:58:00|406.96|404.56|406.96|404.56|406.96|404.56|406.96|404.56|0
1652885890000|2022-05-18 14:58:10|406.81|404.41|406.81|404.41|406.81|404.41|406.36|403.96|0
1652885900000|2022-05-18 14:58:20|406.96|404.56|407.25|404.85|407.4|405|406.96|404.56|0
1652885910000|2022-05-18 14:58:30|407.55|405.15|407.55|405.15|407.7|405.3|407.55|405.15|0
1652885920000|2022-05-18 14:58:40|406.96|404.56|406.51|404.11|406.96|404.56|406.36|403.96|0
1652885930000|2022-05-18 14:58:50|406.66|404.26|407.1|404.7|407.1|404.7|406.59|404.19|0
1652885940000|2022-05-18 14:59:00|407.4|405|407.55|405.15|407.55|405.15|407.4|405|0
1652885950000|2022-05-18 14:59:10|407.99|405.59|407.25|404.85|407.99|405.59|407.25|404.85|0
1652885960000|2022-05-18 14:59:20|407.7|405.3|407.4|405|407.7|405.3|407.4|405|0
1652885970000|2022-05-18 14:59:30|407.85|405.45|407.4|405|407.85|405.45|407.4|405|0
1652885980000|2022-05-18 14:59:40|407.1|404.7|406.81|404.41|407.1|404.7|406.81|404.41|0
1652885990000|2022-05-18 14:59:50|406.88|404.48|406.36|403.96|406.88|404.48|406.36|403.96|0
1652886000000|2022-05-18 15:00:00|406.66|404.26|407.55|405.15|407.55|405.15|406.66|404.26|0
1652886010000|2022-05-18 15:00:10|407.7|405.3|407.55|405.15|407.7|405.3|407.1|404.7|0
1652886020000|2022-05-18 15:00:20|407.4|405|407.85|405.45|407.85|405.45|407.4|405|0
1652886030000|2022-05-18 15:00:30|408.44|406.04|407.85|405.45|408.44|406.04|407.85|405.45|0
1652886040000|2022-05-18 15:00:40|407.99|405.59|407.7|405.3|408.29|405.89|407.7|405.3|0
1652886050000|2022-05-18 15:00:50|407.99|405.59|408.59|406.19|408.59|406.19|407.85|405.45|0
1652886060000|2022-05-18 15:01:00|408.44|406.04|408.29|405.89|408.59|406.19|408.29|405.89|0
1652886070000|2022-05-18 15:01:10|407.99|405.59|408.14|405.74|408.29|405.89|407.99|405.59|0
1652886080000|2022-05-18 15:01:20|408.29|405.89|408.29|405.89|408.59|406.19|408.29|405.89|0
1652886090000|2022-05-18 15:01:30|408.59|406.19|409.63|407.23|409.63|407.23|408.59|406.19|0
1652886100000|2022-05-18 15:01:40|409.78|407.38|409.78|407.38|409.93|407.53|409.48|407.08|0
1652886110000|2022-05-18 15:01:50|409.63|407.23|409.48|407.08|409.93|407.53|409.33|406.93|0
1652886120000|2022-05-18 15:02:00|409.63|407.23|408.59|406.19|409.63|407.23|408.59|406.19|0
1652886130000|2022-05-18 15:02:10|409.11|406.71|408.74|406.34|409.33|406.93|408.74|406.34|0
1652886140000|2022-05-18 15:02:20|408.89|406.49|408.59|406.19|408.89|406.49|408.59|406.19|0
1652886150000|2022-05-18 15:02:30|409.18|406.78|409.03|406.63|409.18|406.78|408.88|406.48|0
1652886160000|2022-05-18 15:02:40|409.48|407.08|409.63|407.23|409.78|407.38|409.48|407.08|0
1652886170000|2022-05-18 15:02:50|409.93|407.53|411.12|408.72|411.12|408.72|409.93|407.53|0
1652886180000|2022-05-18 15:03:00|411.27|408.87|410.82|408.42|411.42|409.02|410.82|408.42|0
1652886190000|2022-05-18 15:03:10|410.52|408.12|410.67|408.27|410.67|408.27|410.52|408.12|0
1652886200000|2022-05-18 15:03:20|410.97|408.57|411.27|408.87|411.27|408.87|410.97|408.57|0
1652886210000|2022-05-18 15:03:30|411.12|408.72|410.52|408.12|411.12|408.72|410.52|408.12|0
1652886220000|2022-05-18 15:03:40|410.37|407.97|410.52|408.12|410.67|408.27|410.22|407.82|0
1652886230000|2022-05-18 15:03:50|411.12|408.72|410.97|408.57|411.12|408.72|410.82|408.42|0
1652886240000|2022-05-18 15:04:00|410.67|408.27|410.37|407.97|410.67|408.27|410.37|407.97|0
1652886250000|2022-05-18 15:04:10|410.82|408.42|411.12|408.72|411.12|408.72|410.82|408.42|0
1652886260000|2022-05-18 15:04:20|410.97|408.57|410.82|408.42|411.27|408.87|410.82|408.42|0
1652886270000|2022-05-18 15:04:30|410.97|408.57|411.72|409.32|411.72|409.32|410.97|408.57|0
1652886280000|2022-05-18 15:04:40|412.01|409.61|411.42|409.02|412.01|409.61|411.42|409.02|0
1652886290000|2022-05-18 15:04:50|410.97|408.57|411.42|409.02|411.42|409.02|410.67|408.27|0
1652886300000|2022-05-18 15:05:00|411.2|408.8|411.12|408.72|411.35|408.95|411.12|408.72|0
1652886310000|2022-05-18 15:05:10|411.42|409.02|411.72|409.32|411.87|409.47|411.42|409.02|0
1652886320000|2022-05-18 15:05:20|411.42|409.02|411.27|408.87|411.42|409.02|411.12|408.72|0
1652886330000|2022-05-18 15:05:30|411.57|409.17|411.42|409.02|411.57|409.17|411.42|409.02|0
1652886340000|2022-05-18 15:05:40|411.12|408.72|410.97|408.57|411.12|408.72|410.97|408.57|0
1652886350000|2022-05-18 15:05:50|411.27|408.87|411.42|409.02|411.72|409.32|411.27|408.87|0
1652886360000|2022-05-18 15:06:00|411.12|408.72|411.12|408.72|411.27|408.87|411.12|408.72|0
1652886370000|2022-05-18 15:06:10|410.82|408.42|410.82|408.42|410.97|408.57|410.82|408.42|0
1652886380000|2022-05-18 15:06:20|410.67|408.27|411.12|408.72|411.27|408.87|410.67|408.27|0
1652886390000|2022-05-18 15:06:30|411.27|408.87|411.42|409.02|411.42|409.02|411.27|408.87|0
1652886400000|2022-05-18 15:06:40|412.16|409.76|413.51|411.11|413.51|411.11|412.16|409.76|0
1652886410000|2022-05-18 15:06:50|413.21|410.81|413.96|411.56|413.96|411.56|413.21|410.81|0
1652886420000|2022-05-18 15:07:00|414.26|411.86|414.41|412.01|414.41|412.01|414.26|411.86|0
1652886430000|2022-05-18 15:07:10|414.71|412.31|414.56|412.16|415.01|412.61|414.56|412.16|0
1652886440000|2022-05-18 15:07:20|414.71|412.31|413.96|411.56|414.71|412.31|413.96|411.56|0
1652886450000|2022-05-18 15:07:30|414.11|411.71|413.36|410.96|414.11|411.71|413.36|410.96|0
1652886460000|2022-05-18 15:07:40|413.21|410.81|413.29|410.89|413.44|411.04|413.21|410.81|0
1652886470000|2022-05-18 15:07:50|413.06|410.66|413.06|410.66|413.36|410.96|413.06|410.66|0
1652886480000|2022-05-18 15:08:00|412.91|410.51|413.36|410.96|413.36|410.96|412.91|410.51|0
1652886490000|2022-05-18 15:08:10|413.51|411.11|413.81|411.41|413.81|411.41|413.51|411.11|0
1652886500000|2022-05-18 15:08:20|413.66|411.26|413.96|411.56|413.96|411.56|413.66|411.26|0
1652886510000|2022-05-18 15:08:30|414.11|411.71|414.26|411.86|414.41|412.01|414.11|411.71|0
1652886520000|2022-05-18 15:08:40|413.66|411.26|414.26|411.86|414.26|411.86|413.66|411.26|0
1652886530000|2022-05-18 15:08:50|413.96|411.56|414.41|412.01|414.41|412.01|413.96|411.56|0
1652886540000|2022-05-18 15:09:00|414.71|412.31|414.11|411.71|414.71|412.31|414.11|411.71|0
1652886550000|2022-05-18 15:09:10|414.41|412.01|414.41|412.01|414.41|412.01|414.11|411.71|0
1652886560000|2022-05-18 15:09:20|414.26|411.86|413.81|411.41|414.26|411.86|413.81|411.41|0
1652886570000|2022-05-18 15:09:30|413.96|411.56|413.96|411.56|413.96|411.56|413.66|411.26|0
1652886580000|2022-05-18 15:09:40|414.11|411.71|414.26|411.86|414.26|411.86|414.11|411.71|0
1652886590000|2022-05-18 15:09:50|414.41|412.01|414.86|412.46|414.86|412.46|414.41|412.01|0
1652886600000|2022-05-18 15:10:00|415.01|412.61|416.06|413.66|416.06|413.66|414.94|412.54|0
1652886610000|2022-05-18 15:10:10|416.21|413.81|416.06|413.66|416.36|413.96|415.91|413.51|0
1652886620000|2022-05-18 15:10:20|416.21|413.81|416.66|414.26|416.66|414.26|416.21|413.81|0
1652886630000|2022-05-18 15:10:30|416.51|414.11|417.11|414.71|417.11|414.71|416.51|414.11|0
1652886640000|2022-05-18 15:10:40|416.96|414.56|417.11|414.71|417.11|414.71|416.96|414.56|0
1652886650000|2022-05-18 15:10:50|417.27|414.87|417.49|415.09|417.49|415.09|417.27|414.87|0
1652886660000|2022-05-18 15:11:00|417.72|415.32|417.11|414.71|417.72|415.32|417.11|414.71|0
1652886670000|2022-05-18 15:11:10|416.66|414.26|416.66|414.26|416.96|414.56|416.51|414.11|0
1652886680000|2022-05-18 15:11:20|416.81|414.41|416.81|414.41|416.96|414.56|416.81|414.41|0
1652886690000|2022-05-18 15:11:30|416.66|414.26|416.74|414.34|416.74|414.34|416.66|414.26|0
1652886700000|2022-05-18 15:11:40|416.81|414.41|416.51|414.11|416.81|414.41|416.51|414.11|0
1652886710000|2022-05-18 15:11:50|416.66|414.26|416.59|414.19|416.66|414.26|416.59|414.19|0
1652886720000|2022-05-18 15:12:00|416.66|414.26|416.81|414.41|416.81|414.41|416.51|414.11|0
1652886730000|2022-05-18 15:12:10|416.66|414.26|416.66|414.26|416.81|414.41|416.66|414.26|0
1652886740000|2022-05-18 15:12:20|416.51|414.11|416.66|414.26|416.66|414.26|416.51|414.11|0
1652886750000|2022-05-18 15:12:30|416.51|414.11|416.66|414.26|416.66|414.26|416.51|414.11|0
1652886760000|2022-05-18 15:12:40|416.51|414.11|416.66|414.26|416.66|414.26|416.51|414.11|0
1652886770000|2022-05-18 15:12:50|416.81|414.41|416.81|414.41|416.81|414.41|416.81|414.41|0
1652886780000|2022-05-18 15:13:00|416.66|414.26|416.66|414.26|416.81|414.41|416.66|414.26|0
1652886790000|2022-05-18 15:13:10|416.81|414.41|416.81|414.41|416.96|414.56|416.66|414.26|0
1652886800000|2022-05-18 15:13:20|416.66|414.26|416.81|414.41|416.81|414.41|416.66|414.26|0
1652886820000|2022-05-18 15:13:40|416.66|414.26|416.81|414.41|416.81|414.41|416.66|414.26|0
1652886830000|2022-05-18 15:13:50|416.96|414.56|416.96|414.56|416.96|414.56|416.96|414.56|0
1652886850000|2022-05-18 15:14:10|416.81|414.41|416.81|414.41|416.81|414.41|416.81|414.41|0
1652886870000|2022-05-18 15:14:30|416.66|414.26|416.66|414.26|416.66|414.26|416.66|414.26|0
1652886880000|2022-05-18 15:14:40|416.51|414.11|416.96|414.56|416.96|414.56|416.51|414.11|0
1652886890000|2022-05-18 15:14:50|417.11|414.71|416.81|414.41|417.11|414.71|416.81|414.41|0
1652886900000|2022-05-18 15:15:00|417.11|414.71|417.11|414.71|417.11|414.71|416.96|414.56|0
1652886910000|2022-05-18 15:15:10|416.96|414.56|417.11|414.71|417.11|414.71|416.96|414.56|0
1652886920000|2022-05-18 15:15:20|417.26|414.86|417.26|414.86|417.26|414.86|417.26|414.86|0
1652886930000|2022-05-18 15:15:30|417.11|414.71|416.96|414.56|417.11|414.71|416.96|414.56|0
1652886940000|2022-05-18 15:15:40|417.11|414.71|417.26|414.86|417.26|414.86|417.11|414.71|0
1652886950000|2022-05-18 15:15:50|417.11|414.71|417.11|414.71|417.11|414.71|417.11|414.71|0
1652886960000|2022-05-18 15:16:00|416.96|414.56|417.41|415.01|417.56|415.16|416.96|414.56|0
1652886970000|2022-05-18 15:16:10|417.56|415.16|418.47|416.07|418.47|416.07|417.56|415.16|0
1652886980000|2022-05-18 15:16:20|418.62|416.22|418.77|416.37|418.77|416.37|418.47|416.07|0
1652886990000|2022-05-18 15:16:30|418.92|416.52|419.83|417.43|419.83|417.43|418.92|416.52|0
1652887000000|2022-05-18 15:16:40|420.44|418.04|420.74|418.34|420.74|418.34|420.44|418.04|0
1652887010000|2022-05-18 15:16:50|420.28|417.88|420.89|418.49|420.89|418.49|420.28|417.88|0
1652887020000|2022-05-18 15:17:00|421.04|418.64|421.04|418.64|421.04|418.64|421.04|418.64|0
1652887030000|2022-05-18 15:17:10|420.82|418.42|420.59|418.19|420.82|418.42|420.59|418.19|0
1652887040000|2022-05-18 15:17:20|420.89|418.49|420.43|418.03|420.89|418.49|420.43|418.03|0
1652887050000|2022-05-18 15:17:30|420.59|418.19|420.74|418.34|420.74|418.34|420.59|418.19|0
1652887060000|2022-05-18 15:17:40|420.89|418.49|420.89|418.49|421.04|418.64|420.89|418.49|0
1652887070000|2022-05-18 15:17:50|421.04|418.64|421.19|418.79|421.34|418.94|421.04|418.64|0
1652887080000|2022-05-18 15:18:00|421.34|418.94|421.5|419.1|421.65|419.25|421.34|418.94|0
1652887090000|2022-05-18 15:18:10|421.34|418.94|421.5|419.1|421.5|419.1|421.34|418.94|0
1652887100000|2022-05-18 15:18:20|421.65|419.25|421.5|419.1|421.65|419.25|421.5|419.1|0
1652887110000|2022-05-18 15:18:30|421.65|419.25|421.34|418.94|421.65|419.25|421.34|418.94|0
1652887120000|2022-05-18 15:18:40|421.65|419.25|422.25|419.85|422.25|419.85|421.65|419.25|0
1652887130000|2022-05-18 15:18:50|422.1|419.7|422.56|420.16|422.56|420.16|422.1|419.7|0
1652887140000|2022-05-18 15:19:00|422.1|419.7|421.8|419.4|422.1|419.7|421.65|419.25|0
1652887150000|2022-05-18 15:19:10|421.95|419.55|421.8|419.4|421.95|419.55|421.8|419.4|0
1652887160000|2022-05-18 15:19:20|421.95|419.55|421.19|418.79|421.95|419.55|421.19|418.79|0
1652887170000|2022-05-18 15:19:30|421.34|418.94|421.34|418.94|421.34|418.94|421.34|418.94|0
1652887180000|2022-05-18 15:19:40|421.5|419.1|421.04|418.64|421.65|419.25|421.04|418.64|0
1652887190000|2022-05-18 15:19:50|421.19|418.79|421.19|418.79|421.19|418.79|421.19|418.79|0
1652887200000|2022-05-18 15:20:00|421.04|418.64|421.8|419.4|421.95|419.55|421.04|418.64|0
1652887210000|2022-05-18 15:20:10|422.1|419.7|422.41|420.01|422.41|420.01|422.1|419.7|0
1652887220000|2022-05-18 15:20:20|422.56|420.16|422.71|420.31|422.71|420.31|422.41|420.01|0
1652887230000|2022-05-18 15:20:30|423.01|420.61|423.32|420.92|423.47|421.07|423.01|420.61|0
1652887240000|2022-05-18 15:20:40|423.17|420.77|422.25|419.85|423.32|420.92|422.25|419.85|0
1652887250000|2022-05-18 15:20:50|422.1|419.7|422.1|419.7|422.1|419.7|422.1|419.7|0
1652887260000|2022-05-18 15:21:00|422.41|420.01|422.71|420.31|422.71|420.31|422.41|420.01|0
1652887270000|2022-05-18 15:21:10|423.17|420.77|423.47|421.07|423.47|421.07|423.17|420.77|0
1652887280000|2022-05-18 15:21:20|423.62|421.22|423.62|421.22|423.62|421.22|423.62|421.22|0
1652887290000|2022-05-18 15:21:30|423.77|421.37|423.62|421.22|423.77|421.37|423.62|421.22|0
1652887300000|2022-05-18 15:21:40|423.47|421.07|423.47|421.07|423.47|421.07|423.47|421.07|0
1652887310000|2022-05-18 15:21:50|423.62|421.22|423.93|421.53|423.93|421.53|423.62|421.22|0
1652887320000|2022-05-18 15:22:00|424.08|421.68|424.08|421.68|424.08|421.68|423.93|421.53|0
1652887330000|2022-05-18 15:22:10|424.23|421.83|424.08|421.68|424.38|421.98|424.08|421.68|0
1652887340000|2022-05-18 15:22:20|424.38|421.98|423.77|421.37|424.38|421.98|423.77|421.37|0
1652887350000|2022-05-18 15:22:30|423.62|421.22|423.93|421.53|423.93|421.53|423.47|421.07|0
1652887360000|2022-05-18 15:22:40|424.08|421.68|423.77|421.37|424.08|421.68|423.77|421.37|0
1652887370000|2022-05-18 15:22:50|423.62|421.22|423.93|421.53|423.93|421.53|423.62|421.22|0
1652887380000|2022-05-18 15:23:00|424.08|421.68|424.38|421.98|424.53|422.13|424.08|421.68|0
1652887390000|2022-05-18 15:23:10|424.69|422.29|425.3|422.9|425.6|423.2|424.69|422.29|0
1652887400000|2022-05-18 15:23:20|424.69|422.29|424.53|422.13|425.14|422.74|424.53|422.13|0
1652887410000|2022-05-18 15:23:30|424.08|421.68|424.38|421.98|424.38|421.98|424.08|421.68|0
1652887420000|2022-05-18 15:23:40|424.08|421.68|424.99|422.59|424.99|422.59|424.08|421.68|0
1652887430000|2022-05-18 15:23:50|425.3|422.9|425.14|422.74|425.3|422.9|424.99|422.59|0
1652887440000|2022-05-18 15:24:00|425.3|422.9|425.6|423.2|425.6|423.2|425.3|422.9|0
1652887450000|2022-05-18 15:24:10|425.75|423.35|426.52|424.12|426.52|424.12|425.75|423.35|0
1652887460000|2022-05-18 15:24:20|423.54|421.14|427.19|424.79|427.19|424.79|423.23|420.83|0
1652887470000|2022-05-18 15:24:30|428.35|425.95|427.89|425.49|428.35|425.95|427.89|425.49|0
1652887480000|2022-05-18 15:24:40|428.13|425.73|428.2|425.8|428.2|425.8|428.05|425.65|0
1652887490000|2022-05-18 15:24:50|428.05|425.65|428.05|425.65|428.05|425.65|427.89|425.49|0
1652887500000|2022-05-18 15:25:00|428.2|425.8|427.89|425.49|428.2|425.8|427.89|425.49|0
1652887510000|2022-05-18 15:25:10|427.28|424.88|427.44|425.04|427.74|425.34|427.28|424.88|0
1652887520000|2022-05-18 15:25:20|427.13|424.73|426.67|424.27|427.13|424.73|426.67|424.27|0
1652887530000|2022-05-18 15:25:30|426.52|424.12|425.91|423.51|426.52|424.12|425.91|423.51|0
1652887540000|2022-05-18 15:25:40|425.76|423.36|425.46|423.06|425.76|423.36|425.3|422.9|0
1652887550000|2022-05-18 15:25:50|425.61|423.21|425.91|423.51|425.91|423.51|425.61|423.21|0
1652887560000|2022-05-18 15:26:00|426.07|423.67|426.07|423.67|426.22|423.82|426.07|423.67|0
1652887570000|2022-05-18 15:26:10|425.91|423.51|426.67|424.27|426.67|424.27|425.91|423.51|0
1652887580000|2022-05-18 15:26:20|426.83|424.43|427.13|424.73|427.13|424.73|426.83|424.43|0
1652887590000|2022-05-18 15:26:30|427.28|424.88|426.83|424.43|427.28|424.88|426.83|424.43|0
1652887600000|2022-05-18 15:26:40|426.98|424.58|427.21|424.81|427.28|424.88|426.98|424.58|0
1652887610000|2022-05-18 15:26:50|427.13|424.73|426.83|424.43|427.13|424.73|426.83|424.43|0
1652887620000|2022-05-18 15:27:00|426.67|424.27|426.83|424.43|426.98|424.58|426.67|424.27|0
1652887630000|2022-05-18 15:27:10|426.98|424.58|426.67|424.27|426.98|424.58|426.67|424.27|0
1652887640000|2022-05-18 15:27:20|426.52|424.12|426.83|424.43|426.83|424.43|426.52|424.12|0
1652887650000|2022-05-18 15:27:30|426.98|424.58|428.05|425.65|428.05|425.65|426.98|424.58|0
1652887660000|2022-05-18 15:27:40|428.2|425.8|427.13|424.73|428.2|425.8|427.13|424.73|0
1652887670000|2022-05-18 15:27:50|427.28|424.88|427.59|425.19|427.59|425.19|427.28|424.88|0
1652887680000|2022-05-18 15:28:00|427.74|425.34|427.44|425.04|427.74|425.34|427.44|425.04|0
1652887690000|2022-05-18 15:28:10|428.05|425.65|428.66|426.26|428.66|426.26|428.05|425.65|0
1652887700000|2022-05-18 15:28:20|428.81|426.41|428.96|426.56|428.96|426.56|428.81|426.41|0
1652887710000|2022-05-18 15:28:30|428.81|426.41|428.96|426.56|428.96|426.56|428.81|426.41|0
1652887720000|2022-05-18 15:28:40|428.81|426.41|428.74|426.34|428.81|426.41|428.66|426.26|0
1652887730000|2022-05-18 15:28:50|428.81|426.41|428.81|426.41|428.81|426.41|428.5|426.1|0
1652887740000|2022-05-18 15:29:00|429.12|426.72|428.96|426.56|429.12|426.72|428.96|426.56|0
1652887750000|2022-05-18 15:29:10|429.73|427.33|430.03|427.63|430.34|427.94|429.73|427.33|0
1652887760000|2022-05-18 15:29:20|430.34|427.94|430.65|428.25|430.65|428.25|430.34|427.94|0
1652887770000|2022-05-18 15:29:30|430.8|428.4|430.95|428.55|430.95|428.55|430.8|428.4|0
1652887780000|2022-05-18 15:29:40|431.11|428.71|431.26|428.86|431.26|428.86|431.11|428.71|0
1652887790000|2022-05-18 15:29:50|431.11|428.71|430.19|427.79|431.26|428.86|430.19|427.79|0
1652887800000|2022-05-18 15:30:00|430.34|427.94|430.8|428.4|430.8|428.4|430.34|427.94|0
1652887810000|2022-05-18 15:30:10|430.49|428.09|430.95|428.55|430.95|428.55|430.49|428.09|0
1652887820000|2022-05-18 15:30:20|431.11|428.71|432.03|429.63|432.03|429.63|431.11|428.71|0
1652887830000|2022-05-18 15:30:30|432.33|429.93|432.33|429.93|432.33|429.93|432.03|429.63|0
1652887840000|2022-05-18 15:30:40|432.49|430.09|432.33|429.93|432.49|430.09|432.03|429.63|0
1652887850000|2022-05-18 15:30:50|432.79|430.39|433.1|430.7|433.1|430.7|432.64|430.24|0
1652887860000|2022-05-18 15:31:00|433.26|430.86|432.64|430.24|433.26|430.86|432.64|430.24|0
1652887870000|2022-05-18 15:31:10|432.95|430.55|432.03|429.63|432.95|430.55|432.03|429.63|0
1652887880000|2022-05-18 15:31:20|431.26|428.86|430.34|427.94|431.26|428.86|430.19|427.79|0
1652887890000|2022-05-18 15:31:30|429.88|427.48|429.57|427.17|430.19|427.79|429.57|427.17|0
1652887900000|2022-05-18 15:31:40|429.27|426.87|428.66|426.26|429.42|427.02|428.66|426.26|0
1652887910000|2022-05-18 15:31:50|428.81|426.41|428.66|426.26|428.81|426.41|428.66|426.26|0
1652887920000|2022-05-18 15:32:00|429.11|426.71|428.5|426.1|429.11|426.71|428.35|425.95|0
1652887930000|2022-05-18 15:32:10|428.81|426.41|429.73|427.33|429.73|427.33|428.81|426.41|0
1652887940000|2022-05-18 15:32:20|429.57|427.17|430.03|427.63|430.03|427.63|429.57|427.17|0
1652887950000|2022-05-18 15:32:30|430.19|427.79|430.19|427.79|430.19|427.79|430.03|427.63|0
1652887960000|2022-05-18 15:32:40|430.03|427.63|429.27|426.87|430.03|427.63|429.27|426.87|0
1652887970000|2022-05-18 15:32:50|429.42|427.02|429.57|427.17|429.73|427.33|429.42|427.02|0
1652887980000|2022-05-18 15:33:00|429.73|427.33|430.03|427.63|430.03|427.63|429.73|427.33|0
1652887990000|2022-05-18 15:33:10|429.11|426.71|428.35|425.95|429.11|426.71|428.35|425.95|0
1652888000000|2022-05-18 15:33:20|428.5|426.1|428.5|426.1|428.5|426.1|428.2|425.8|0
1652888010000|2022-05-18 15:33:30|428.96|426.56|429.11|426.71|429.27|426.87|428.96|426.56|0
1652888020000|2022-05-18 15:33:40|428.81|426.41|428.96|426.56|428.96|426.56|428.81|426.41|0
1652888030000|2022-05-18 15:33:50|428.81|426.41|428.96|426.56|429.27|426.87|428.81|426.41|0
1652888040000|2022-05-18 15:34:00|429.42|427.02|429.73|427.33|430.03|427.63|429.42|427.02|0
1652888050000|2022-05-18 15:34:10|429.57|427.17|429.27|426.87|429.57|427.17|429.11|426.71|0
1652888060000|2022-05-18 15:34:20|428.96|426.56|428.81|426.41|428.96|426.56|428.81|426.41|0
1652888070000|2022-05-18 15:34:30|428.96|426.56|428.5|426.1|428.96|426.56|428.5|426.1|0
1652888080000|2022-05-18 15:34:40|428.35|425.95|428.5|426.1|428.5|426.1|428.04|425.64|0
1652888090000|2022-05-18 15:34:50|428.35|425.95|428.04|425.64|428.35|425.95|427.89|425.49|0
1652888100000|2022-05-18 15:35:00|427.89|425.49|427.74|425.34|428.04|425.64|427.59|425.19|0
1652888110000|2022-05-18 15:35:10|427.59|425.19|427.82|425.42|428.04|425.64|427.59|425.19|0
1652888120000|2022-05-18 15:35:20|427.74|425.34|427.13|424.73|427.74|425.34|427.13|424.73|0
1652888130000|2022-05-18 15:35:30|426.82|424.42|426.98|424.58|426.98|424.58|426.82|424.42|0
1652888140000|2022-05-18 15:35:40|427.43|425.03|427.43|425.03|427.74|425.34|427.28|424.88|0
1652888150000|2022-05-18 15:35:50|427.28|424.88|427.74|425.34|427.89|425.49|427.28|424.88|0
1652888160000|2022-05-18 15:36:00|428.2|425.8|428.35|425.95|428.5|426.1|427.89|425.49|0
1652888170000|2022-05-18 15:36:10|428.2|425.8|427.58|425.18|428.2|425.8|427.58|425.18|0
1652888180000|2022-05-18 15:36:20|427.89|425.49|427.43|425.03|428.04|425.64|427.43|425.03|0
1652888190000|2022-05-18 15:36:30|427.28|424.88|427.58|425.18|427.74|425.34|427.28|424.88|0
1652888200000|2022-05-18 15:36:40|427.28|424.88|427.13|424.73|427.28|424.88|427.13|424.73|0
1652888210000|2022-05-18 15:36:50|426.9|424.5|426.82|424.42|427.13|424.73|426.82|424.42|0
1652888220000|2022-05-18 15:37:00|426.97|424.57|428.19|425.79|428.19|425.79|426.97|424.57|0
1652888230000|2022-05-18 15:37:10|427.74|425.34|427.43|425.03|427.74|425.34|427.43|425.03|0
1652888240000|2022-05-18 15:37:20|427.13|424.73|426.82|424.42|427.28|424.88|426.82|424.42|0
1652888250000|2022-05-18 15:37:30|426.67|424.27|425.91|423.51|427.13|424.73|425.91|423.51|0
1652888260000|2022-05-18 15:37:40|425.76|423.36|425.45|423.05|426.06|423.66|425.45|423.05|0
1652888270000|2022-05-18 15:37:50|425.3|422.9|425.45|423.05|425.45|423.05|425.3|422.9|0
1652888280000|2022-05-18 15:38:00|425.3|422.9|425.45|423.05|425.6|423.2|425.3|422.9|0
1652888290000|2022-05-18 15:38:10|425.53|423.13|425.76|423.36|425.91|423.51|425.53|423.13|0
1652888300000|2022-05-18 15:38:20|426.06|423.66|426.21|423.81|426.21|423.81|426.06|423.66|0
1652888310000|2022-05-18 15:38:30|426.36|423.96|426.36|423.96|426.52|424.12|426.36|423.96|0
1652888320000|2022-05-18 15:38:40|426.21|423.81|425.76|423.36|426.21|423.81|425.76|423.36|0
1652888330000|2022-05-18 15:38:50|426.06|423.66|425.6|423.2|426.06|423.66|425.6|423.2|0
1652888340000|2022-05-18 15:39:00|425.76|423.36|425.76|423.36|425.91|423.51|425.76|423.36|0
1652888350000|2022-05-18 15:39:10|426.06|423.66|426.36|423.96|426.36|423.96|426.06|423.66|0
1652888360000|2022-05-18 15:39:20|426.21|423.81|426.97|424.57|426.97|424.57|426.21|423.81|0
1652888370000|2022-05-18 15:39:30|426.82|424.42|426.82|424.42|427.28|424.88|426.82|424.42|0
1652888380000|2022-05-18 15:39:40|426.97|424.57|426.97|424.57|426.97|424.57|426.82|424.42|0
1652888390000|2022-05-18 15:39:50|427.13|424.73|427.43|425.03|427.43|425.03|427.13|424.73|0
1652888400000|2022-05-18 15:40:00|427.58|425.18|427.58|425.18|427.58|425.18|427.43|425.03|0
1652888410000|2022-05-18 15:40:10|427.43|425.03|427.58|425.18|427.74|425.34|427.28|424.88|0
1652888420000|2022-05-18 15:40:20|427.28|424.88|427.74|425.34|427.74|425.34|427.28|424.88|0
1652888430000|2022-05-18 15:40:30|427.28|424.88|427.28|424.88|427.28|424.88|427.13|424.73|0
1652888440000|2022-05-18 15:40:40|427.13|424.73|427.58|425.18|427.58|425.18|427.13|424.73|0
1652888450000|2022-05-18 15:40:50|427.89|425.49|427.89|425.49|428.04|425.64|427.89|425.49|0
1652888460000|2022-05-18 15:41:00|426.97|424.57|426.06|423.66|426.97|424.57|426.06|423.66|0
1652888470000|2022-05-18 15:41:10|425.75|423.35|425.15|422.75|425.75|423.35|425.15|422.75|0
1652888480000|2022-05-18 15:41:20|424.84|422.44|425.15|422.75|425.3|422.9|424.84|422.44|0
1652888490000|2022-05-18 15:41:30|425.3|422.9|424.99|422.59|425.3|422.9|424.99|422.59|0
1652888520000|2022-05-18 15:42:00|425.3|422.9|425.3|422.9|425.3|422.9|425.3|422.9|0
1652888530000|2022-05-18 15:42:10|425.45|423.05|425.15|422.75|425.45|423.05|425.15|422.75|0
1652888540000|2022-05-18 15:42:20|425.3|422.9|425.3|422.9|425.45|423.05|425.3|422.9|0
1652888550000|2022-05-18 15:42:30|425.15|422.75|424.84|422.44|425.15|422.75|424.84|422.44|0
1652888560000|2022-05-18 15:42:40|424.99|422.59|424.69|422.29|424.99|422.59|424.69|422.29|0
1652888570000|2022-05-18 15:42:50|424.39|421.99|423.17|420.77|424.39|421.99|423.17|420.77|0
1652888580000|2022-05-18 15:43:00|423.78|421.38|424.54|422.14|424.54|422.14|423.78|421.38|0
1652888590000|2022-05-18 15:43:10|424.69|422.29|424.69|422.29|424.69|422.29|424.54|422.14|0
1652888600000|2022-05-18 15:43:20|424.39|421.99|424.23|421.83|424.39|421.99|423.93|421.53|0
1652888610000|2022-05-18 15:43:30|424.39|421.99|424.54|422.14|424.54|422.14|424.39|421.99|0
1652888620000|2022-05-18 15:43:40|424.69|422.29|424.69|422.29|424.69|422.29|424.08|421.68|0
1652888630000|2022-05-18 15:43:50|424.84|422.44|425.6|423.2|425.6|423.2|424.84|422.44|0
1652888640000|2022-05-18 15:44:00|425.14|422.74|424.99|422.59|425.14|422.74|424.99|422.59|0
1652888650000|2022-05-18 15:44:10|424.69|422.29|424.54|422.14|424.69|422.29|424.54|422.14|0
1652888660000|2022-05-18 15:44:20|425.14|422.74|424.54|422.14|425.14|422.74|424.39|421.99|0
1652888670000|2022-05-18 15:44:30|424.69|422.29|424.54|422.14|424.84|422.44|424.54|422.14|0
1652888680000|2022-05-18 15:44:40|424.38|421.98|423.78|421.38|424.38|421.98|423.78|421.38|0
1652888690000|2022-05-18 15:44:50|423.63|421.23|423.47|421.07|423.78|421.38|423.47|421.07|0
1652888700000|2022-05-18 15:45:00|424.08|421.68|423.78|421.38|424.23|421.83|423.78|421.38|0
1652888710000|2022-05-18 15:45:10|423.63|421.23|424.69|422.29|424.69|422.29|423.63|421.23|0
1652888720000|2022-05-18 15:45:20|424.84|422.44|424.99|422.59|425.14|422.74|424.69|422.29|0
1652888730000|2022-05-18 15:45:30|425.45|423.05|424.99|422.59|425.45|423.05|424.99|422.59|0
1652888740000|2022-05-18 15:45:40|425.14|422.74|425.3|422.9|425.3|422.9|425.14|422.74|0
1652888750000|2022-05-18 15:45:50|425.75|423.35|426.97|424.57|426.97|424.57|425.75|423.35|0
1652888760000|2022-05-18 15:46:00|427.12|424.72|427.12|424.72|427.28|424.88|427.12|424.72|0
1652888770000|2022-05-18 15:46:10|426.97|424.57|425.6|423.2|426.97|424.57|425.6|423.2|0
1652888780000|2022-05-18 15:46:20|426.06|423.66|426.67|424.27|426.67|424.27|426.06|423.66|0
1652888790000|2022-05-18 15:46:30|426.97|424.57|426.51|424.11|426.97|424.57|426.36|423.96|0
1652888800000|2022-05-18 15:46:40|426.67|424.27|426.51|424.11|426.67|424.27|426.51|424.11|0
1652888810000|2022-05-18 15:46:50|426.21|423.81|426.67|424.27|426.67|424.27|426.21|423.81|0
1652888820000|2022-05-18 15:47:00|426.51|424.11|426.97|424.57|426.97|424.57|426.51|424.11|0
1652888830000|2022-05-18 15:47:10|427.12|424.72|427.89|425.49|427.89|425.49|427.12|424.72|0
1652888840000|2022-05-18 15:47:20|427.51|425.11|427.27|424.87|427.58|425.18|427.27|424.87|0
1652888850000|2022-05-18 15:47:30|427.43|425.03|428.19|425.79|428.19|425.79|427.43|425.03|0
1652888860000|2022-05-18 15:47:40|428.04|425.64|428.19|425.79|428.34|425.94|428.04|425.64|0
1652888870000|2022-05-18 15:47:50|428.04|425.64|427.88|425.48|428.19|425.79|427.88|425.48|0
1652888880000|2022-05-18 15:48:00|428.19|425.79|427.58|425.18|428.19|425.79|427.58|425.18|0
1652888890000|2022-05-18 15:48:10|428.04|425.64|428.5|426.1|428.5|426.1|428.04|425.64|0
1652888900000|2022-05-18 15:48:20|428.34|425.94|427.58|425.18|428.34|425.94|427.58|425.18|0
1652888910000|2022-05-18 15:48:30|427.88|425.48|428.04|425.64|428.19|425.79|427.88|425.48|0
1652888920000|2022-05-18 15:48:40|427.88|425.48|427.88|425.48|428.04|425.64|427.88|425.48|0
1652888930000|2022-05-18 15:48:50|428.04|425.64|428.65|426.25|428.65|426.25|428.04|425.64|0
1652888940000|2022-05-18 15:49:00|428.8|426.4|428.65|426.25|428.8|426.4|428.5|426.1|0
1652888950000|2022-05-18 15:49:10|428.5|426.1|428.34|425.94|428.5|426.1|428.34|425.94|0
1652888960000|2022-05-18 15:49:20|428.04|425.64|427.73|425.33|428.04|425.64|427.73|425.33|0
1652888970000|2022-05-18 15:49:30|427.88|425.48|427.58|425.18|427.88|425.48|427.43|425.03|0
1652888980000|2022-05-18 15:49:40|427.43|425.03|427.88|425.48|427.88|425.48|427.43|425.03|0
1652888990000|2022-05-18 15:49:50|427.73|425.33|427.12|424.72|427.88|425.48|427.12|424.72|0
1652889000000|2022-05-18 15:50:00|427.43|425.03|427.88|425.48|427.88|425.48|427.12|424.72|0
1652889010000|2022-05-18 15:50:10|427.73|425.33|428.34|425.94|428.34|425.94|427.58|425.18|0
1652889020000|2022-05-18 15:50:20|428.49|426.09|428.65|426.25|428.8|426.4|428.49|426.09|0
1652889030000|2022-05-18 15:50:30|428.8|426.4|427.12|424.72|428.8|426.4|427.12|424.72|0
1652889040000|2022-05-18 15:50:40|427.27|424.87|427.43|425.03|427.43|425.03|427.27|424.87|0
1652889050000|2022-05-18 15:50:50|427.58|425.18|426.66|424.26|427.73|425.33|426.66|424.26|0
1652889060000|2022-05-18 15:51:00|426.59|424.19|426.97|424.57|426.97|424.57|426.59|424.19|0
1652889070000|2022-05-18 15:51:10|426.51|424.11|426.82|424.42|427.27|424.87|426.51|424.11|0
1652889080000|2022-05-18 15:51:20|426.51|424.11|426.66|424.26|426.66|424.26|425.6|423.2|0
1652889090000|2022-05-18 15:51:30|426.97|424.57|426.51|424.11|426.97|424.57|426.51|424.11|0
1652889100000|2022-05-18 15:51:40|427.27|424.87|427.58|425.18|427.73|425.33|427.27|424.87|0
1652889110000|2022-05-18 15:51:50|427.73|425.33|427.88|425.48|427.88|425.48|427.73|425.33|0
1652889120000|2022-05-18 15:52:00|428.04|425.64|428.49|426.09|428.49|426.09|427.73|425.33|0
1652889130000|2022-05-18 15:52:10|428.34|425.94|428.19|425.79|428.65|426.25|428.19|425.79|0
1652889140000|2022-05-18 15:52:20|428.12|425.72|428.19|425.79|428.34|425.94|428.04|425.64|0
1652889150000|2022-05-18 15:52:30|428.27|425.87|428.65|426.25|428.8|426.4|428.27|425.87|0
1652889160000|2022-05-18 15:52:40|428.49|426.09|429.11|426.71|429.11|426.71|428.49|426.09|0
1652889170000|2022-05-18 15:52:50|428.8|426.4|428.95|426.55|428.95|426.55|428.8|426.4|0
1652889180000|2022-05-18 15:53:00|429.11|426.71|428.95|426.55|429.11|426.71|428.95|426.55|0
1652889190000|2022-05-18 15:53:10|429.1|426.7|429.1|426.7|429.1|426.7|429.1|426.7|0
1652889200000|2022-05-18 15:53:20|429.87|427.47|430.02|427.62|430.02|427.62|429.72|427.32|0
1652889210000|2022-05-18 15:53:30|430.33|427.93|430.18|427.78|430.33|427.93|430.18|427.78|0
1652889220000|2022-05-18 15:53:40|430.48|428.08|430.64|428.24|430.64|428.24|430.48|428.08|0
1652889230000|2022-05-18 15:53:50|430.94|428.54|431.4|429|431.56|429.16|430.94|428.54|0
1652889240000|2022-05-18 15:54:00|431.56|429.16|431.1|428.7|431.56|429.16|430.94|428.54|0
1652889250000|2022-05-18 15:54:10|431.25|428.85|431.56|429.16|431.56|429.16|431.25|428.85|0
1652889260000|2022-05-18 15:54:20|431.71|429.31|431.94|429.54|431.94|429.54|431.71|429.31|0
1652889270000|2022-05-18 15:54:30|431.86|429.46|432.17|429.77|432.17|429.77|431.86|429.46|0
1652889280000|2022-05-18 15:54:40|432.32|429.92|432.94|430.54|432.94|430.54|432.32|429.92|0
1652889290000|2022-05-18 15:54:50|433.86|431.46|434.02|431.62|434.02|431.62|433.86|431.46|0
1652889300000|2022-05-18 15:55:00|434.17|431.77|434.48|432.08|434.48|432.08|434.17|431.77|0
1652889310000|2022-05-18 15:55:10|434.32|431.92|434.32|431.92|434.32|431.92|434.02|431.62|0
1652889320000|2022-05-18 15:55:20|434.48|432.08|433.23|430.83|434.48|432.08|433.23|430.83|0
1652889330000|2022-05-18 15:55:30|433.39|430.99|434.78|432.38|435.86|433.46|433.39|430.99|0
1652889340000|2022-05-18 15:55:40|433.01|430.61|431.45|429.05|433.01|430.61|431.45|429.05|0
1652889350000|2022-05-18 15:55:50|431.29|428.89|431.45|429.05|431.6|429.2|431.29|428.89|0
1652889360000|2022-05-18 15:56:00|431.29|428.89|431.22|428.82|431.29|428.89|430.68|428.28|0
1652889370000|2022-05-18 15:56:10|430.98|428.58|431.37|428.97|431.37|428.97|430.52|428.12|0
1652889380000|2022-05-18 15:56:20|431.14|428.74|430.06|427.66|431.14|428.74|430.06|427.66|0
1652889390000|2022-05-18 15:56:30|429.76|427.36|430.37|427.97|430.52|428.12|429.76|427.36|0
1652889400000|2022-05-18 15:56:40|430.98|428.58|431.29|428.89|431.29|428.89|430.98|428.58|0
1652889410000|2022-05-18 15:56:50|431.6|429.2|431.91|429.51|431.91|429.51|431.6|429.2|0
1652889420000|2022-05-18 15:57:00|431.45|429.05|431.14|428.74|431.45|429.05|431.14|428.74|0
1652889430000|2022-05-18 15:57:10|430.98|428.58|430.52|428.12|430.98|428.58|430.52|428.12|0
1652889440000|2022-05-18 15:57:20|430.98|428.58|431.14|428.74|431.14|428.74|430.68|428.28|0
1652889450000|2022-05-18 15:57:30|431.45|429.05|430.98|428.58|431.45|429.05|430.98|428.58|0
1652889460000|2022-05-18 15:57:40|430.83|428.43|430.98|428.58|430.98|428.58|430.37|427.97|0
1652889470000|2022-05-18 15:57:50|430.83|428.43|430.83|428.43|430.83|428.43|430.83|428.43|0
1652889480000|2022-05-18 15:58:00|430.68|428.28|430.45|428.05|430.68|428.28|430.45|428.05|0
1652889490000|2022-05-18 15:58:10|430.83|428.43|430.83|428.43|430.98|428.58|430.68|428.28|0
1652889500000|2022-05-18 15:58:20|431.14|428.74|430.76|428.36|431.14|428.74|430.68|428.28|0
1652889510000|2022-05-18 15:58:30|430.37|427.97|430.98|428.58|430.98|428.58|430.22|427.82|0
1652889520000|2022-05-18 15:58:40|431.45|429.05|432.22|429.82|432.22|429.82|431.45|429.05|0
1652889530000|2022-05-18 15:58:50|432.06|429.66|432.06|429.66|432.06|429.66|431.91|429.51|0
1652889540000|2022-05-18 15:59:00|432.22|429.82|431.6|429.2|432.37|429.97|431.6|429.2|0
1652889550000|2022-05-18 15:59:10|431.91|429.51|431.29|428.89|431.91|429.51|431.29|428.89|0
1652889560000|2022-05-18 15:59:20|430.98|428.58|431.14|428.74|431.29|428.89|430.98|428.58|0
1652889570000|2022-05-18 15:59:30|431.6|429.2|431.91|429.51|431.91|429.51|431.6|429.2|0
1652889580000|2022-05-18 15:59:40|431.83|429.43|431.83|429.43|431.91|429.51|431.83|429.43|0
1652889590000|2022-05-18 15:59:50|432.06|429.66|432.37|429.97|432.37|429.97|431.91|429.51|0
1652889600000|2022-05-18 16:00:00|432.68|430.28|432.52|430.12|432.68|430.28|432.37|429.97|0
1652889610000|2022-05-18 16:00:10|432.68|430.28|432.83|430.43|432.83|430.43|432.52|430.12|0
1652889620000|2022-05-18 16:00:20|432.52|430.12|432.52|430.12|432.52|430.12|432.06|429.66|0
1652889630000|2022-05-18 16:00:30|432.68|430.28|432.83|430.43|432.83|430.43|432.68|430.28|0
1652889640000|2022-05-18 16:00:40|432.68|430.28|432.06|429.66|432.68|430.28|432.06|429.66|0
1652889650000|2022-05-18 16:00:50|431.99|429.59|432.06|429.66|432.06|429.66|431.99|429.59|0
1652889660000|2022-05-18 16:01:00|432.37|429.97|432.83|430.43|432.99|430.59|432.37|429.97|0
1652889670000|2022-05-18 16:01:10|433.6|431.2|432.99|430.59|433.76|431.36|432.99|430.59|0
1652889680000|2022-05-18 16:01:20|432.68|430.28|431.6|429.2|432.68|430.28|431.6|429.2|0
1652889690000|2022-05-18 16:01:30|430.98|428.58|430.67|428.27|431.14|428.74|430.67|428.27|0
1652889700000|2022-05-18 16:01:40|431.29|428.89|431.75|429.35|431.75|429.35|431.29|428.89|0
1652889710000|2022-05-18 16:01:50|432.06|429.66|431.44|429.04|432.06|429.66|431.44|429.04|0
1652889720000|2022-05-18 16:02:00|431.29|428.89|431.29|428.89|431.29|428.89|431.14|428.74|0
1652889730000|2022-05-18 16:02:10|431.44|429.04|432.21|429.81|432.21|429.81|431.44|429.04|0
1652889740000|2022-05-18 16:02:20|432.06|429.66|433.14|430.74|433.14|430.74|432.06|429.66|0
1652889750000|2022-05-18 16:02:30|432.98|430.58|433.45|431.05|433.45|431.05|432.98|430.58|0
1652889760000|2022-05-18 16:02:40|433.29|430.89|433.14|430.74|433.29|430.89|433.14|430.74|0
1652889770000|2022-05-18 16:02:50|432.98|430.58|433.45|431.05|433.45|431.05|432.91|430.51|0
1652889780000|2022-05-18 16:03:00|433.6|431.2|433.6|431.2|433.6|431.2|433.6|431.2|0
1652889790000|2022-05-18 16:03:10|433.29|430.89|433.76|431.36|433.76|431.36|433.29|430.89|0
1652889800000|2022-05-18 16:03:20|433.91|431.51|432.52|430.12|433.91|431.51|432.52|430.12|0
1652889810000|2022-05-18 16:03:30|432.37|429.97|432.68|430.28|432.68|430.28|432.37|429.97|0
1652889820000|2022-05-18 16:03:40|432.52|430.12|432.06|429.66|432.68|430.28|432.06|429.66|0
1652889830000|2022-05-18 16:03:50|431.91|429.51|432.52|430.12|432.52|430.12|431.91|429.51|0
1652889840000|2022-05-18 16:04:00|432.68|430.28|431.52|429.12|432.68|430.28|431.52|429.12|0
1652889850000|2022-05-18 16:04:10|431.6|429.2|431.9|429.5|431.9|429.5|431.6|429.2|0
1652889860000|2022-05-18 16:04:20|432.21|429.81|432.83|430.43|432.83|430.43|432.21|429.81|0
1652889870000|2022-05-18 16:04:30|432.68|430.28|432.68|430.28|432.68|430.28|432.37|429.97|0
1652889880000|2022-05-18 16:04:40|432.98|430.58|433.14|430.74|433.14|430.74|432.98|430.58|0
1652889890000|2022-05-18 16:04:50|432.83|430.43|432.83|430.43|432.83|430.43|432.68|430.28|0
1652889900000|2022-05-18 16:05:00|432.68|430.28|433.14|430.74|433.14|430.74|432.68|430.28|0
1652889910000|2022-05-18 16:05:10|433.6|431.2|433.45|431.05|433.6|431.2|433.29|430.89|0
1652889920000|2022-05-18 16:05:20|433.14|430.74|433.45|431.05|433.6|431.2|433.14|430.74|0
1652889930000|2022-05-18 16:05:30|433.76|431.36|434.53|432.13|434.53|432.13|433.76|431.36|0
1652889940000|2022-05-18 16:05:40|434.22|431.82|434.68|432.28|434.68|432.28|434.22|431.82|0
1652889950000|2022-05-18 16:05:50|434.53|432.13|434.84|432.44|434.84|432.44|434.53|432.13|0
1652889960000|2022-05-18 16:06:00|434.99|432.59|434.68|432.28|434.99|432.59|434.68|432.28|0
1652889970000|2022-05-18 16:06:10|434.53|432.13|434.84|432.44|434.99|432.59|434.53|432.13|0
1652889980000|2022-05-18 16:06:20|434.99|432.59|434.99|432.59|434.99|432.59|434.99|432.59|0
1652889990000|2022-05-18 16:06:30|434.84|432.44|434.84|432.44|434.99|432.59|434.84|432.44|0
1652890000000|2022-05-18 16:06:40|434.37|431.97|434.99|432.59|434.99|432.59|434.37|431.97|0
1652890010000|2022-05-18 16:06:50|435.15|432.75|435.3|432.9|435.3|432.9|435.07|432.67|0
1652890020000|2022-05-18 16:07:00|435.77|433.37|435.77|433.37|435.77|433.37|435.61|433.21|0
1652890030000|2022-05-18 16:07:10|435.61|433.21|434.68|432.28|435.61|433.21|434.68|432.28|0
1652890040000|2022-05-18 16:07:20|434.99|432.59|435.15|432.75|435.15|432.75|434.84|432.44|0
1652890050000|2022-05-18 16:07:30|435.61|433.21|436.23|433.83|436.23|433.83|435.61|433.21|0
1652890060000|2022-05-18 16:07:40|435.92|433.52|435.61|433.21|435.92|433.52|435.61|433.21|0
1652890070000|2022-05-18 16:07:50|435.77|433.37|435.3|432.9|435.92|433.52|435.3|432.9|0
1652890080000|2022-05-18 16:08:00|435.61|433.21|436.23|433.83|436.23|433.83|435.61|433.21|0
1652890090000|2022-05-18 16:08:10|436.08|433.68|436.08|433.68|436.08|433.68|435.61|433.21|0
1652890100000|2022-05-18 16:08:20|435.92|433.52|436.23|433.83|436.39|433.99|435.92|433.52|0
1652890110000|2022-05-18 16:08:30|436.7|434.3|437.01|434.61|437.01|434.61|436.54|434.14|0
1652890120000|2022-05-18 16:08:40|436.85|434.45|437.01|434.61|437.01|434.61|436.54|434.14|0
1652890130000|2022-05-18 16:08:50|436.7|434.3|436.85|434.45|437.01|434.61|436.7|434.3|0
1652890140000|2022-05-18 16:09:00|437.01|434.61|436.85|434.45|437.01|434.61|436.7|434.3|0
1652890150000|2022-05-18 16:09:10|436.7|434.3|436.54|434.14|436.7|434.3|436.54|434.14|0
1652890160000|2022-05-18 16:09:20|436.23|433.83|436.54|434.14|436.54|434.14|436.23|433.83|0
1652890170000|2022-05-18 16:09:30|436.23|433.83|436.69|434.29|436.69|434.29|436.07|433.67|0
1652890180000|2022-05-18 16:09:40|436.85|434.45|437.16|434.76|437.16|434.76|436.85|434.45|0
1652890190000|2022-05-18 16:09:50|436.85|434.45|436.07|433.67|436.85|434.45|436.07|433.67|0
1652890200000|2022-05-18 16:10:00|435.61|433.21|436.85|434.45|436.85|434.45|435.61|433.21|0
1652890210000|2022-05-18 16:10:10|437.16|434.76|437.78|435.38|437.78|435.38|437.16|434.76|0
1652890220000|2022-05-18 16:10:20|437.63|435.23|436.54|434.14|437.63|435.23|436.54|434.14|0
1652890230000|2022-05-18 16:10:30|436.69|434.29|435.76|433.36|436.69|434.29|435.76|433.36|0
1652890240000|2022-05-18 16:10:40|436.54|434.14|436.54|434.14|436.69|434.29|436.54|434.14|0
1652890250000|2022-05-18 16:10:50|436.69|434.29|436.54|434.14|436.85|434.45|436.54|434.14|0
1652890260000|2022-05-18 16:11:00|436.23|433.83|435.92|433.52|436.69|434.29|435.92|433.52|0
1652890270000|2022-05-18 16:11:10|435.76|433.36|435.76|433.36|435.76|433.36|435.76|433.36|0
1652890280000|2022-05-18 16:11:20|435.45|433.05|435.92|433.52|435.92|433.52|435.45|433.05|0
1652890290000|2022-05-18 16:11:30|436.23|433.83|435.45|433.05|436.23|433.83|435.45|433.05|0
1652890300000|2022-05-18 16:11:40|435.3|432.9|434.53|432.13|435.3|432.9|434.53|432.13|0
1652890310000|2022-05-18 16:11:50|435.3|432.9|434.83|432.43|435.3|432.9|434.83|432.43|0
1652890320000|2022-05-18 16:12:00|434.99|432.59|435.3|432.9|435.3|432.9|434.53|432.13|0
1652890330000|2022-05-18 16:12:10|434.99|432.59|435.92|433.52|435.92|433.52|434.99|432.59|0
1652890340000|2022-05-18 16:12:20|436.38|433.98|436.07|433.67|436.38|433.98|435.92|433.52|0
1652890350000|2022-05-18 16:12:30|436.23|433.83|435.45|433.05|436.38|433.98|435.45|433.05|0
1652890360000|2022-05-18 16:12:40|435.61|433.21|435.45|433.05|435.61|433.21|435.45|433.05|0
1652890370000|2022-05-18 16:12:50|435.61|433.21|435.3|432.9|435.61|433.21|435.3|432.9|0
1652890380000|2022-05-18 16:13:00|435.14|432.74|434.37|431.97|435.14|432.74|434.37|431.97|0
1652890390000|2022-05-18 16:13:10|435.3|432.9|434.99|432.59|435.45|433.05|434.99|432.59|0
1652890400000|2022-05-18 16:13:20|434.83|432.43|434.83|432.43|434.83|432.43|434.52|432.12|0
1652890410000|2022-05-18 16:13:30|434.68|432.28|434.52|432.12|434.68|432.28|434.37|431.97|0
1652890420000|2022-05-18 16:13:40|434.68|432.28|434.52|432.12|434.83|432.43|434.52|432.12|0
1652890430000|2022-05-18 16:13:50|434.37|431.97|434.99|432.59|434.99|432.59|434.37|431.97|0
1652890440000|2022-05-18 16:14:00|435.14|432.74|434.83|432.43|435.14|432.74|434.83|432.43|0
1652890450000|2022-05-18 16:14:10|435.22|432.82|435.22|432.82|435.22|432.82|435.22|432.82|0
1652890460000|2022-05-18 16:14:20|435.14|432.74|434.68|432.28|435.14|432.74|434.68|432.28|0
1652890470000|2022-05-18 16:14:30|434.76|432.36|434.22|431.82|434.76|432.36|434.22|431.82|0
1652890480000|2022-05-18 16:14:40|433.6|431.2|433.75|431.35|433.75|431.35|433.29|430.89|0
1652890490000|2022-05-18 16:14:50|433.44|431.04|433.91|431.51|433.91|431.51|433.44|431.04|0
1652890500000|2022-05-18 16:15:00|433.75|431.35|433.75|431.35|434.52|432.12|433.75|431.35|0
1652890510000|2022-05-18 16:15:10|433.6|431.2|432.83|430.43|433.6|431.2|432.83|430.43|0
1652890520000|2022-05-18 16:15:20|432.52|430.12|432.83|430.43|432.83|430.43|432.52|430.12|0
1652890530000|2022-05-18 16:15:30|433.13|430.73|433.21|430.81|433.21|430.81|432.83|430.43|0
1652890540000|2022-05-18 16:15:40|432.98|430.58|432.83|430.43|432.98|430.58|432.83|430.43|0
1652890550000|2022-05-18 16:15:50|432.98|430.58|433.29|430.89|433.29|430.89|432.98|430.58|0
1652890560000|2022-05-18 16:16:00|433.6|431.2|432.98|430.58|433.6|431.2|432.98|430.58|0
1652890570000|2022-05-18 16:16:10|433.29|430.89|432.82|430.42|433.29|430.89|432.82|430.42|0
1652890580000|2022-05-18 16:16:20|432.52|430.12|432.05|429.65|432.52|430.12|432.05|429.65|0
1652890590000|2022-05-18 16:16:30|431.9|429.5|431.9|429.5|432.05|429.65|431.9|429.5|0
1652890600000|2022-05-18 16:16:40|431.59|429.19|431.9|429.5|431.9|429.5|431.44|429.04|0
1652890610000|2022-05-18 16:16:50|431.44|429.04|431.9|429.5|431.9|429.5|431.44|429.04|0
1652890620000|2022-05-18 16:17:00|431.44|429.04|431.28|428.88|431.59|429.19|431.28|428.88|0
1652890630000|2022-05-18 16:17:10|431.75|429.35|431.75|429.35|431.75|429.35|431.59|429.19|0
1652890640000|2022-05-18 16:17:20|432.05|429.65|431.28|428.88|432.05|429.65|431.28|428.88|0
1652890650000|2022-05-18 16:17:30|430.82|428.42|431.13|428.73|431.59|429.19|430.82|428.42|0
1652890660000|2022-05-18 16:17:40|430.82|428.42|430.82|428.42|430.98|428.58|430.51|428.11|0
1652890670000|2022-05-18 16:17:50|430.67|428.27|430.82|428.42|430.82|428.42|430.67|428.27|0
1652890680000|2022-05-18 16:18:00|431.13|428.73|431.44|429.04|431.59|429.19|431.13|428.73|0
1652890690000|2022-05-18 16:18:10|431.59|429.19|432.67|430.27|432.67|430.27|431.59|429.19|0
1652890700000|2022-05-18 16:18:20|432.52|430.12|432.52|430.12|432.82|430.42|432.52|430.12|0
1652890710000|2022-05-18 16:18:30|432.36|429.96|432.52|430.12|432.52|430.12|432.36|429.96|0
1652890720000|2022-05-18 16:18:40|432.36|429.96|432.52|430.12|432.67|430.27|432.36|429.96|0
1652890730000|2022-05-18 16:18:50|432.21|429.81|432.52|430.12|432.52|430.12|432.21|429.81|0
1652890740000|2022-05-18 16:19:00|432.67|430.27|433.44|431.04|433.44|431.04|432.67|430.27|0
1652890750000|2022-05-18 16:19:10|433.37|430.97|433.6|431.2|433.6|431.2|433.29|430.89|0
1652890760000|2022-05-18 16:19:20|433.44|431.04|433.29|430.89|433.44|431.04|433.29|430.89|0
1652890770000|2022-05-18 16:19:30|433.13|430.73|433.6|431.2|433.6|431.2|433.13|430.73|0
1652890780000|2022-05-18 16:19:40|433.44|431.04|433.44|431.04|433.44|431.04|433.44|431.04|0
1652890790000|2022-05-18 16:19:50|433.29|430.89|433.29|430.89|433.29|430.89|433.29|430.89|0
1652890800000|2022-05-18 16:20:00|433.13|430.73|432.51|430.11|433.13|430.73|432.51|430.11|0
1652890810000|2022-05-18 16:20:10|432.82|430.42|432.82|430.42|433.13|430.73|432.82|430.42|0
1652890820000|2022-05-18 16:20:20|433.29|430.89|433.13|430.73|433.44|431.04|433.13|430.73|0
1652890830000|2022-05-18 16:20:30|433.29|430.89|433.13|430.73|433.29|430.89|433.13|430.73|0
1652890840000|2022-05-18 16:20:40|433.44|431.04|433.44|431.04|433.44|431.04|433.13|430.73|0
1652890850000|2022-05-18 16:20:50|433.59|431.19|433.9|431.5|433.9|431.5|433.44|431.04|0
1652890860000|2022-05-18 16:21:00|434.06|431.66|434.52|432.12|434.52|432.12|434.06|431.66|0
1652890870000|2022-05-18 16:21:10|434.68|432.28|435.3|432.9|435.3|432.9|434.68|432.28|0
1652890880000|2022-05-18 16:21:20|435.45|433.05|434.99|432.59|435.45|433.05|434.99|432.59|0
1652890890000|2022-05-18 16:21:30|434.68|432.28|435.14|432.74|435.14|432.74|434.68|432.28|0
1652890900000|2022-05-18 16:21:40|435.45|433.05|435.91|433.51|436.07|433.67|435.45|433.05|0
1652890910000|2022-05-18 16:21:50|436.38|433.98|436.53|434.13|436.53|434.13|436.38|433.98|0
1652890920000|2022-05-18 16:22:00|436.22|433.82|436.22|433.82|436.53|434.13|436.22|433.82|0
1652890930000|2022-05-18 16:22:10|435.76|433.36|435.76|433.36|435.76|433.36|435.29|432.89|0
1652890940000|2022-05-18 16:22:20|435.6|433.2|436.07|433.67|436.07|433.67|435.6|433.2|0
1652890950000|2022-05-18 16:22:30|436.3|433.9|436.38|433.98|436.38|433.98|436.22|433.82|0
1652890960000|2022-05-18 16:22:40|436.53|434.13|436.53|434.13|436.53|434.13|436.38|433.98|0
1652890970000|2022-05-18 16:22:50|436.84|434.44|437.15|434.75|437.15|434.75|436.84|434.44|0
1652890980000|2022-05-18 16:23:00|437|434.6|437.15|434.75|437.15|434.75|437|434.6|0
1652890990000|2022-05-18 16:23:10|437|434.6|437.93|435.53|437.93|435.53|437|434.6|0
1652891000000|2022-05-18 16:23:20|438.09|435.69|438.71|436.31|438.71|436.31|437.93|435.53|0
1652891010000|2022-05-18 16:23:30|439.02|436.62|439.49|437.09|439.64|437.24|439.02|436.62|0
1652891020000|2022-05-18 16:23:40|439.95|437.55|439.95|437.55|439.95|437.55|439.49|437.09|0
1652891030000|2022-05-18 16:23:50|439.49|437.09|439.49|437.09|439.64|437.24|439.49|437.09|0
1652891040000|2022-05-18 16:24:00|439.02|436.62|438.4|436|439.02|436.62|438.4|436|0
1652891050000|2022-05-18 16:24:10|438.55|436.15|439.02|436.62|439.18|436.78|438.55|436.15|0
1652891060000|2022-05-18 16:24:20|438.55|436.15|438.09|435.69|438.55|436.15|438.09|435.69|0
1652891070000|2022-05-18 16:24:30|438.24|435.84|439.33|436.93|439.33|436.93|438.24|435.84|0
1652891080000|2022-05-18 16:24:40|439.18|436.78|439.18|436.78|439.18|436.78|439.18|436.78|0
1652891090000|2022-05-18 16:24:50|439.49|437.09|439.8|437.4|439.8|437.4|439.49|437.09|0
1652891100000|2022-05-18 16:25:00|439.64|437.24|438.86|436.46|439.64|437.24|438.86|436.46|0
1652891110000|2022-05-18 16:25:10|439.02|436.62|438.4|436|439.02|436.62|438.4|436|0
1652891120000|2022-05-18 16:25:20|437.93|435.53|438.4|436|438.4|436|437.62|435.22|0
1652891130000|2022-05-18 16:25:30|438.71|436.31|438.71|436.31|439.02|436.62|438.71|436.31|0
1652891140000|2022-05-18 16:25:40|438.55|436.15|438.86|436.46|438.86|436.46|438.4|436|0
1652891150000|2022-05-18 16:25:50|438.79|436.39|438.71|436.31|438.79|436.39|438.4|436|0
1652891160000|2022-05-18 16:26:00|438.55|436.15|439.33|436.93|439.33|436.93|438.55|436.15|0
1652891170000|2022-05-18 16:26:10|439.17|436.77|438.55|436.15|439.17|436.77|438.55|436.15|0
1652891180000|2022-05-18 16:26:20|438.71|436.31|439.17|436.77|439.33|436.93|438.71|436.31|0
1652891190000|2022-05-18 16:26:30|439.26|436.86|439.49|437.09|439.64|437.24|439.26|436.86|0
1652891200000|2022-05-18 16:26:40|439.33|436.93|439.02|436.62|439.33|436.93|439.02|436.62|0
1652891210000|2022-05-18 16:26:50|438.86|436.46|438.86|436.46|438.86|436.46|438.86|436.46|0
1652891220000|2022-05-18 16:27:00|438.71|436.31|438.55|436.15|438.71|436.31|438.4|436|0
1652891230000|2022-05-18 16:27:10|438.4|436|438.4|436|438.55|436.15|438.4|436|0
1652891240000|2022-05-18 16:27:20|438.09|435.69|438.4|436|438.55|436.15|438.09|435.69|0
1652891250000|2022-05-18 16:27:30|438.71|436.31|438.4|436|438.71|436.31|438.4|436|0
1652891260000|2022-05-18 16:27:40|438.55|436.15|438.4|436|438.71|436.31|438.4|436|0
1652891270000|2022-05-18 16:27:50|438.32|435.92|437.77|435.37|438.32|435.92|437.77|435.37|0
1652891280000|2022-05-18 16:28:00|438.08|435.68|438.71|436.31|438.71|436.31|438.08|435.68|0
1652891290000|2022-05-18 16:28:10|438.24|435.84|438.08|435.68|438.24|435.84|437.93|435.53|0
1652891300000|2022-05-18 16:28:20|438.4|436|437.93|435.53|438.63|436.23|437.93|435.53|0
1652891310000|2022-05-18 16:28:30|437.77|435.37|436.69|434.29|437.77|435.37|436.53|434.13|0
1652891320000|2022-05-18 16:28:40|436.22|433.82|437.15|434.75|437.15|434.75|436.22|433.82|0
1652891330000|2022-05-18 16:28:50|436.69|434.29|436.15|433.75|436.69|434.29|436.15|433.75|0
1652891340000|2022-05-18 16:29:00|436.53|434.13|437.39|434.99|437.39|434.99|436.53|434.13|0
1652891350000|2022-05-18 16:29:10|437.46|435.06|437.15|434.75|437.46|435.06|437.15|434.75|0
1652891360000|2022-05-18 16:29:20|437.46|435.06|437.93|435.53|437.93|435.53|437.46|435.06|0
1652891370000|2022-05-18 16:29:30|437.77|435.37|437.46|435.06|437.77|435.37|437.31|434.91|0
1652891380000|2022-05-18 16:29:40|437.31|434.91|437.15|434.75|437.31|434.91|437|434.6|0
1652891390000|2022-05-18 16:29:50|437|434.6|437.62|435.22|437.62|435.22|437|434.6|0
1652891400000|2022-05-18 16:30:00|437.31|434.91|438.08|435.68|438.08|435.68|437.31|434.91|0
1652891410000|2022-05-18 16:30:10|438.24|435.84|438.24|435.84|438.39|435.99|438.24|435.84|0
1652891420000|2022-05-18 16:30:20|438.16|435.76|438.24|435.84|438.24|435.84|438.08|435.68|0
1652891430000|2022-05-18 16:30:30|438.08|435.68|438.86|436.46|438.86|436.46|438.08|435.68|0
1652891440000|2022-05-18 16:30:40|438.71|436.31|439.02|436.62|439.17|436.77|438.71|436.31|0
1652891450000|2022-05-18 16:30:50|439.17|436.77|439.02|436.62|439.17|436.77|438.71|436.31|0
1652891460000|2022-05-18 16:31:00|439.17|436.77|438.86|436.46|439.33|436.93|438.86|436.46|0
1652891470000|2022-05-18 16:31:10|438.71|436.31|438.39|435.99|438.71|436.31|438.39|435.99|0
1652891480000|2022-05-18 16:31:20|438.48|436.08|438.48|436.08|438.55|436.15|438.48|436.08|0
1652891490000|2022-05-18 16:31:30|438.55|436.15|438.39|435.99|438.55|436.15|438.39|435.99|0
1652891500000|2022-05-18 16:31:40|437.93|435.53|437.15|434.75|437.93|435.53|437.15|434.75|0
1652891510000|2022-05-18 16:31:50|436.84|434.44|436.38|433.98|436.84|434.44|436.38|433.98|0
1652891520000|2022-05-18 16:32:00|436.84|434.44|436.84|434.44|437|434.6|436.69|434.29|0
1652891530000|2022-05-18 16:32:10|436.69|434.29|436.38|433.98|436.69|434.29|436.38|433.98|0
1652891540000|2022-05-18 16:32:20|436.53|434.13|436.69|434.29|436.69|434.29|436.53|434.13|0
1652891550000|2022-05-18 16:32:30|436.53|434.13|436.53|434.13|436.69|434.29|436.53|434.13|0
1652891560000|2022-05-18 16:32:40|436.38|433.98|436.53|434.13|436.69|434.29|436.38|433.98|0
1652891570000|2022-05-18 16:32:50|436.22|433.82|436.37|433.97|436.37|433.97|436.06|433.66|0
1652891580000|2022-05-18 16:33:00|436.69|434.29|436.53|434.13|436.69|434.29|436.53|434.13|0
1652891590000|2022-05-18 16:33:10|436.69|434.29|436.37|433.97|436.69|434.29|436.37|433.97|0
1652891600000|2022-05-18 16:33:20|436.22|433.82|436.53|434.13|436.53|434.13|436.06|433.66|0
1652891610000|2022-05-18 16:33:30|436.37|433.97|436.37|433.97|436.37|433.97|436.22|433.82|0
1652891620000|2022-05-18 16:33:40|436.22|433.82|436.22|433.82|436.37|433.97|436.22|433.82|0
1652891630000|2022-05-18 16:33:50|436.37|433.97|436.68|434.28|436.68|434.28|436.37|433.97|0
1652891640000|2022-05-18 16:34:00|436.53|434.13|436.92|434.52|436.92|434.52|436.53|434.13|0
1652891650000|2022-05-18 16:34:10|436.68|434.28|436.06|433.66|436.68|434.28|436.06|433.66|0
1652891660000|2022-05-18 16:34:20|435.75|433.35|435.29|432.89|435.75|433.35|435.29|432.89|0
1652891670000|2022-05-18 16:34:30|435.13|432.73|435.13|432.73|435.29|432.89|435.13|432.73|0
1652891680000|2022-05-18 16:34:40|434.98|432.58|434.98|432.58|435.13|432.73|434.98|432.58|0
1652891690000|2022-05-18 16:34:50|435.13|432.73|434.67|432.27|435.13|432.73|434.67|432.27|0
1652891700000|2022-05-18 16:35:00|434.98|432.58|434.36|431.96|434.98|432.58|434.36|431.96|0
1652891710000|2022-05-18 16:35:10|434.21|431.81|434.21|431.81|434.21|431.81|434.05|431.65|0
1652891720000|2022-05-18 16:35:20|434.52|432.12|434.67|432.27|434.83|432.43|434.52|432.12|0
1652891730000|2022-05-18 16:35:30|434.83|432.43|434.98|432.58|434.98|432.58|434.67|432.27|0
1652891740000|2022-05-18 16:35:40|435.13|432.73|435.13|432.73|435.13|432.73|434.82|432.42|0
1652891750000|2022-05-18 16:35:50|434.52|432.12|434.05|431.65|434.52|432.12|434.05|431.65|0
1652891760000|2022-05-18 16:36:00|434.52|432.12|433.59|431.19|434.52|432.12|433.59|431.19|0
1652891770000|2022-05-18 16:36:10|433.74|431.34|433.43|431.03|433.9|431.5|433.43|431.03|0
1652891780000|2022-05-18 16:36:20|433.59|431.19|433.74|431.34|433.74|431.34|433.59|431.19|0
1652891790000|2022-05-18 16:36:30|434.05|431.65|433.9|431.5|434.05|431.65|433.9|431.5|0
1652891800000|2022-05-18 16:36:40|433.43|431.03|433.28|430.88|433.43|431.03|433.28|430.88|0
1652891810000|2022-05-18 16:36:50|433.12|430.72|432.66|430.26|433.12|430.72|432.66|430.26|0
1652891820000|2022-05-18 16:37:00|432.82|430.42|432.66|430.26|432.97|430.57|432.66|430.26|0
1652891830000|2022-05-18 16:37:10|432.82|430.42|432.97|430.57|432.97|430.57|432.66|430.26|0
1652891840000|2022-05-18 16:37:20|433.43|431.03|433.59|431.19|433.98|431.58|433.43|431.03|0
1652891850000|2022-05-18 16:37:30|433.51|431.11|434.05|431.65|434.05|431.65|433.51|431.11|0
1652891860000|2022-05-18 16:37:40|433.9|431.5|434.21|431.81|434.29|431.89|433.9|431.5|0
1652891870000|2022-05-18 16:37:50|433.9|431.5|434.36|431.96|434.36|431.96|433.9|431.5|0
1652891880000|2022-05-18 16:38:00|434.51|432.11|434.82|432.42|434.82|432.42|434.51|432.11|0
1652891890000|2022-05-18 16:38:10|435.13|432.73|435.6|433.2|435.6|433.2|435.13|432.73|0
1652891900000|2022-05-18 16:38:20|435.91|433.51|435.99|433.59|436.22|433.82|435.91|433.51|0
1652891910000|2022-05-18 16:38:30|436.14|433.74|436.45|434.05|436.45|434.05|436.14|433.74|0
1652891920000|2022-05-18 16:38:40|436.53|434.13|436.06|433.66|436.53|434.13|435.91|433.51|0
1652891930000|2022-05-18 16:38:50|436.22|433.82|436.06|433.66|436.22|433.82|436.06|433.66|0
1652891940000|2022-05-18 16:39:00|435.91|433.51|435.13|432.73|436.06|433.66|435.13|432.73|0
1652891950000|2022-05-18 16:39:10|435.29|432.89|435.83|433.43|435.83|433.43|435.29|432.89|0
1652891960000|2022-05-18 16:39:20|435.75|433.35|435.44|433.04|435.75|433.35|435.44|433.04|0
1652891970000|2022-05-18 16:39:30|435.29|432.89|434.82|432.42|435.29|432.89|434.36|431.96|0
1652891980000|2022-05-18 16:39:40|434.2|431.8|433.74|431.34|434.2|431.8|433.74|431.34|0
1652891990000|2022-05-18 16:39:50|434.05|431.65|433.43|431.03|434.05|431.65|433.43|431.03|0
1652892000000|2022-05-18 16:40:00|433.59|431.19|434.51|432.11|434.51|432.11|433.59|431.19|0
1652892010000|2022-05-18 16:40:10|434.36|431.96|434.82|432.42|434.82|432.42|434.36|431.96|0
1652892020000|2022-05-18 16:40:20|434.2|431.8|434.67|432.27|434.98|432.58|434.2|431.8|0
1652892030000|2022-05-18 16:40:30|434.36|431.96|434.36|431.96|434.67|432.27|434.36|431.96|0
1652892040000|2022-05-18 16:40:40|434.2|431.8|434.2|431.8|434.2|431.8|434.05|431.65|0
1652892050000|2022-05-18 16:40:50|434.05|431.65|434.2|431.8|434.2|431.8|433.9|431.5|0
1652892060000|2022-05-18 16:41:00|434.51|432.11|434.82|432.42|434.98|432.58|434.51|432.11|0
1652892070000|2022-05-18 16:41:10|435.13|432.73|434.36|431.96|435.13|432.73|434.36|431.96|0
1652892080000|2022-05-18 16:41:20|434.51|432.11|434.67|432.27|435.13|432.73|434.51|432.11|0
1652892090000|2022-05-18 16:41:30|434.82|432.42|435.29|432.89|435.29|432.89|434.82|432.42|0
1652892100000|2022-05-18 16:41:40|435.13|432.73|435.13|432.73|435.13|432.73|434.98|432.58|0
1652892110000|2022-05-18 16:41:50|434.82|432.42|435.13|432.73|435.13|432.73|434.82|432.42|0
1652892120000|2022-05-18 16:42:00|435.52|433.12|435.44|433.04|435.6|433.2|435.44|433.04|0
1652892130000|2022-05-18 16:42:10|435.37|432.97|435.6|433.2|435.75|433.35|435.29|432.89|0
1652892140000|2022-05-18 16:42:20|435.91|433.51|436.22|433.82|436.22|433.82|435.91|433.51|0
1652892150000|2022-05-18 16:42:30|436.37|433.97|436.53|434.13|436.68|434.28|436.37|433.97|0
1652892160000|2022-05-18 16:42:40|436.68|434.28|435.44|433.04|436.68|434.28|435.44|433.04|0
1652892170000|2022-05-18 16:42:50|435.29|432.89|435.29|432.89|435.75|433.35|435.29|432.89|0
1652892180000|2022-05-18 16:43:00|435.75|433.35|435.13|432.73|435.75|433.35|435.13|432.73|0
1652892190000|2022-05-18 16:43:10|434.82|432.42|434.36|431.96|434.82|432.42|434.36|431.96|0
1652892200000|2022-05-18 16:43:20|434.2|431.8|434.2|431.8|434.2|431.8|434.13|431.73|0
1652892210000|2022-05-18 16:43:30|434.67|432.27|434.82|432.42|434.82|432.42|434.67|432.27|0
1652892220000|2022-05-18 16:43:40|434.98|432.58|435.29|432.89|435.44|433.04|434.98|432.58|0
1652892230000|2022-05-18 16:43:50|434.98|432.58|435.13|432.73|435.13|432.73|434.98|432.58|0
1652892240000|2022-05-18 16:44:00|435.52|433.12|435.91|433.51|435.91|433.51|435.44|433.04|0
1652892250000|2022-05-18 16:44:10|436.22|433.82|436.37|433.97|436.37|433.97|436.22|433.82|0
1652892260000|2022-05-18 16:44:20|436.53|434.13|436.06|433.66|436.53|434.13|436.06|433.66|0
1652892270000|2022-05-18 16:44:30|435.91|433.51|436.37|433.97|436.37|433.97|435.75|433.35|0
1652892280000|2022-05-18 16:44:40|436.3|433.9|436.84|434.44|436.84|434.44|436.3|433.9|0
1652892290000|2022-05-18 16:44:50|437.15|434.75|436.53|434.13|437.15|434.75|436.53|434.13|0
1652892300000|2022-05-18 16:45:00|436.84|434.44|436.68|434.28|436.84|434.44|436.68|434.28|0
1652892310000|2022-05-18 16:45:10|436.52|434.12|436.84|434.44|436.84|434.44|436.52|434.12|0
1652892320000|2022-05-18 16:45:20|437.15|434.75|437.46|435.06|437.46|435.06|437.15|434.75|0
1652892330000|2022-05-18 16:45:30|437.3|434.9|437.46|435.06|437.46|435.06|436.84|434.44|0
1652892340000|2022-05-18 16:45:40|437.61|435.21|437.15|434.75|437.61|435.21|437.15|434.75|0
1652892350000|2022-05-18 16:45:50|436.99|434.59|436.37|433.97|436.99|434.59|436.21|433.81|0
1652892360000|2022-05-18 16:46:00|436.06|433.66|435.59|433.19|436.06|433.66|435.59|433.19|0
1652892370000|2022-05-18 16:46:10|435.9|433.5|435.44|433.04|435.9|433.5|435.44|433.04|0
1652892380000|2022-05-18 16:46:20|435.28|432.88|435.44|433.04|435.44|433.04|435.28|432.88|0
1652892390000|2022-05-18 16:46:30|435.13|432.73|435.28|432.88|435.28|432.88|434.9|432.5|0
1652892400000|2022-05-18 16:46:40|434.36|431.96|433.58|431.18|434.36|431.96|433.58|431.18|0
1652892410000|2022-05-18 16:46:50|433.43|431.03|433.43|431.03|433.43|431.03|433.43|431.03|0
1652892420000|2022-05-18 16:47:00|433.12|430.72|433.27|430.87|433.43|431.03|433.12|430.72|0
1652892430000|2022-05-18 16:47:10|433.43|431.03|434.2|431.8|434.2|431.8|433.43|431.03|0
1652892440000|2022-05-18 16:47:20|433.89|431.49|433.58|431.18|433.89|431.49|433.58|431.18|0
1652892450000|2022-05-18 16:47:30|433.43|431.03|433.12|430.72|433.43|431.03|433.12|430.72|0
1652892460000|2022-05-18 16:47:40|432.97|430.57|432.66|430.26|432.97|430.57|432.66|430.26|0
1652892470000|2022-05-18 16:47:50|432.81|430.41|432.04|429.64|432.81|430.41|432.04|429.64|0
1652892480000|2022-05-18 16:48:00|432.35|429.95|432.97|430.57|432.97|430.57|432.35|429.95|0
1652892490000|2022-05-18 16:48:10|432.81|430.41|433.58|431.18|433.58|431.18|432.81|430.41|0
1652892500000|2022-05-18 16:48:20|433.27|430.87|433.89|431.49|433.89|431.49|433.27|430.87|0
1652892510000|2022-05-18 16:48:30|433.74|431.34|433.82|431.42|433.82|431.42|433.43|431.03|0
1652892520000|2022-05-18 16:48:40|433.43|431.03|433.89|431.49|433.89|431.49|433.27|430.87|0
1652892530000|2022-05-18 16:48:50|433.74|431.34|433.74|431.34|433.74|431.34|433.58|431.18|0
1652892540000|2022-05-18 16:49:00|434.05|431.65|433.43|431.03|434.05|431.65|433.43|431.03|0
1652892550000|2022-05-18 16:49:10|433.27|430.87|432.66|430.26|433.27|430.87|432.66|430.26|0
1652892560000|2022-05-18 16:49:20|432.35|429.95|432.66|430.26|432.66|430.26|432.35|429.95|0
1652892570000|2022-05-18 16:49:30|432.04|429.64|432.04|429.64|432.19|429.79|431.89|429.49|0
1652892580000|2022-05-18 16:49:40|432.19|429.79|431.89|429.49|432.19|429.79|431.89|429.49|0
1652892590000|2022-05-18 16:49:50|432.04|429.64|431.5|429.1|432.04|429.64|431.5|429.1|0
1652892600000|2022-05-18 16:50:00|431.27|428.87|431.27|428.87|431.58|429.18|431.27|428.87|0
1652892610000|2022-05-18 16:50:10|431.42|429.02|431.89|429.49|431.89|429.49|431.42|429.02|0
1652892620000|2022-05-18 16:50:20|431.73|429.33|431.12|428.72|431.73|429.33|431.12|428.72|0
1652892630000|2022-05-18 16:50:30|430.81|428.41|430.81|428.41|430.81|428.41|430.5|428.1|0
1652892640000|2022-05-18 16:50:40|430.96|428.56|430.96|428.56|430.96|428.56|430.81|428.41|0
1652892650000|2022-05-18 16:50:50|430.81|428.41|430.96|428.56|430.96|428.56|430.5|428.1|0
1652892660000|2022-05-18 16:51:00|430.65|428.25|431.58|429.18|431.58|429.18|430.65|428.25|0
1652892670000|2022-05-18 16:51:10|430.81|428.41|430.5|428.1|430.81|428.41|430.35|427.95|0
1652892680000|2022-05-18 16:51:20|430.96|428.56|430.5|428.1|430.96|428.56|430.5|428.1|0
1652892690000|2022-05-18 16:51:30|430.65|428.25|430.5|428.1|430.81|428.41|430.5|428.1|0
1652892700000|2022-05-18 16:51:40|430.35|427.95|429.89|427.49|430.35|427.95|429.89|427.49|0
1652892710000|2022-05-18 16:51:50|430.5|428.1|430.35|427.95|430.5|428.1|430.35|427.95|0
1652892720000|2022-05-18 16:52:00|430.65|428.25|429.89|427.49|430.65|428.25|429.81|427.41|0
1652892730000|2022-05-18 16:52:10|429.73|427.33|429.73|427.33|430.04|427.64|429.73|427.33|0
1652892740000|2022-05-18 16:52:20|430.19|427.79|430.04|427.64|430.35|427.95|429.89|427.49|0
1652892750000|2022-05-18 16:52:30|429.89|427.49|429.58|427.18|429.89|427.49|429.58|427.18|0
1652892760000|2022-05-18 16:52:40|429.42|427.02|429.27|426.87|429.42|427.02|429.27|426.87|0
1652892770000|2022-05-18 16:52:50|429.42|427.02|429.42|427.02|429.42|427.02|429.27|426.87|0
1652892780000|2022-05-18 16:53:00|429.73|427.33|429.27|426.87|429.73|427.33|429.27|426.87|0
1652892790000|2022-05-18 16:53:10|428.81|426.41|429.73|427.33|429.73|427.33|428.81|426.41|0
1652892800000|2022-05-18 16:53:20|430.04|427.64|430.19|427.79|430.19|427.79|430.04|427.64|0
1652892810000|2022-05-18 16:53:30|429.73|427.33|430.19|427.79|430.19|427.79|429.58|427.18|0
1652892820000|2022-05-18 16:53:40|429.73|427.33|430.19|427.79|430.19|427.79|429.73|427.33|0
1652892830000|2022-05-18 16:53:50|430.04|427.64|430.35|427.95|430.35|427.95|430.04|427.64|0
1652892840000|2022-05-18 16:54:00|430.65|428.25|430.5|428.1|430.65|428.25|430.19|427.79|0
1652892850000|2022-05-18 16:54:10|430.35|427.95|430.65|428.25|430.65|428.25|430.35|427.95|0
1652892860000|2022-05-18 16:54:20|430.81|428.41|430.5|428.1|430.81|428.41|430.5|428.1|0
1652892870000|2022-05-18 16:54:30|430.65|428.25|430.19|427.79|430.65|428.25|430.19|427.79|0
1652892880000|2022-05-18 16:54:40|430.35|427.95|430.42|428.02|430.5|428.1|430.34|427.94|0
1652892890000|2022-05-18 16:54:50|430.04|427.64|429.88|427.48|430.04|427.64|429.88|427.48|0
1652892900000|2022-05-18 16:55:00|429.27|426.87|429.88|427.48|429.88|427.48|429.27|426.87|0
1652892910000|2022-05-18 16:55:10|429.73|427.33|429.58|427.18|429.88|427.48|429.42|427.02|0
1652892920000|2022-05-18 16:55:20|429.66|427.26|429.58|427.18|429.66|427.26|429.58|427.18|0
1652892930000|2022-05-18 16:55:30|429.27|426.87|429.73|427.33|429.73|427.33|429.27|426.87|0
1652892940000|2022-05-18 16:55:40|429.42|427.02|429.73|427.33|429.73|427.33|429.27|426.87|0
1652892950000|2022-05-18 16:55:50|429.5|427.1|429.73|427.33|429.73|427.33|429.42|427.02|0
1652892960000|2022-05-18 16:56:00|430.04|427.64|430.81|428.41|430.96|428.56|430.04|427.64|0
1652892970000|2022-05-18 16:56:10|430.96|428.56|431.27|428.87|431.27|428.87|430.96|428.56|0
1652892980000|2022-05-18 16:56:20|431.42|429.02|431.27|428.87|431.57|429.17|431.11|428.71|0
1652892990000|2022-05-18 16:56:30|431.42|429.02|431.11|428.71|431.42|429.02|431.11|428.71|0
1652893000000|2022-05-18 16:56:40|431.27|428.87|431.27|428.87|431.42|429.02|431.27|428.87|0
1652893010000|2022-05-18 16:56:50|431.11|428.71|431.27|428.87|431.27|428.87|431.11|428.71|0
1652893020000|2022-05-18 16:57:00|431.11|428.71|431.11|428.71|431.11|428.71|430.96|428.56|0
1652893030000|2022-05-18 16:57:10|431.27|428.87|430.96|428.56|431.27|428.87|430.96|428.56|0
1652893040000|2022-05-18 16:57:20|431.27|428.87|431.19|428.79|431.27|428.87|431.11|428.71|0
1652893050000|2022-05-18 16:57:30|431.27|428.87|431.11|428.71|431.5|429.1|431.11|428.71|0
1652893060000|2022-05-18 16:57:40|430.96|428.56|430.8|428.4|430.96|428.56|430.8|428.4|0
1652893070000|2022-05-18 16:57:50|430.96|428.56|430.5|428.1|430.96|428.56|430.5|428.1|0
1652893080000|2022-05-18 16:58:00|430.04|427.64|430.04|427.64|430.19|427.79|430.04|427.64|0
1652893090000|2022-05-18 16:58:10|429.73|427.33|429.73|427.33|429.88|427.48|429.73|427.33|0
1652893100000|2022-05-18 16:58:20|429.42|427.02|429.11|426.71|429.42|427.02|429.11|426.71|0
1652893110000|2022-05-18 16:58:30|428.81|426.41|428.96|426.56|428.96|426.56|428.81|426.41|0
1652893120000|2022-05-18 16:58:40|428.81|426.41|428.5|426.1|428.81|426.41|428.5|426.1|0
1652893130000|2022-05-18 16:58:50|428.81|426.41|428.5|426.1|428.81|426.41|428.5|426.1|0
1652893140000|2022-05-18 16:59:00|428.96|426.56|429.11|426.71|429.27|426.87|428.96|426.56|0
1652893150000|2022-05-18 16:59:10|429.27|426.87|429.11|426.71|429.42|427.02|429.11|426.71|0
1652893160000|2022-05-18 16:59:20|428.81|426.41|428.81|426.41|428.96|426.56|428.81|426.41|0
1652893170000|2022-05-18 16:59:30|428.65|426.25|428.19|425.79|428.65|426.25|428.19|425.79|0
1652893180000|2022-05-18 16:59:40|428.81|426.41|428.5|426.1|428.96|426.56|428.5|426.1|0
1652893190000|2022-05-18 16:59:50|428.65|426.25|428.81|426.41|428.81|426.41|428.35|425.95|0
1652893200000|2022-05-18 17:00:00|429.11|426.71|428.96|426.56|429.11|426.71|428.96|426.56|0
1652893210000|2022-05-18 17:00:10|429.42|427.02|430.34|427.94|430.34|427.94|429.42|427.02|0
1652893220000|2022-05-18 17:00:20|430.5|428.1|430.65|428.25|430.8|428.4|430.42|428.02|0
1652893230000|2022-05-18 17:00:30|430.8|428.4|430.8|428.4|430.96|428.56|430.8|428.4|0
1652893240000|2022-05-18 17:00:40|430.65|428.25|430.96|428.56|430.96|428.56|430.65|428.25|0
1652893250000|2022-05-18 17:00:50|431.27|428.87|432.04|429.64|432.04|429.64|431.27|428.87|0
1652893260000|2022-05-18 17:01:00|431.88|429.48|431.42|429.02|431.88|429.48|431.42|429.02|0
1652893270000|2022-05-18 17:01:10|431.88|429.48|432.34|429.94|432.65|430.25|431.88|429.48|0
1652893280000|2022-05-18 17:01:20|432.5|430.1|432.73|430.33|432.73|430.33|432.5|430.1|0
1652893290000|2022-05-18 17:01:30|432.96|430.56|432.5|430.1|432.96|430.56|432.5|430.1|0
1652893300000|2022-05-18 17:01:40|432.65|430.25|432.65|430.25|432.81|430.41|432.65|430.25|0
1652893310000|2022-05-18 17:01:50|433.04|430.64|432.96|430.56|433.04|430.64|432.96|430.56|0
1652893320000|2022-05-18 17:02:00|433.27|430.87|432.65|430.25|433.27|430.87|432.5|430.1|0
1652893330000|2022-05-18 17:02:10|432.34|429.94|433.19|430.79|433.19|430.79|432.34|429.94|0
1652893340000|2022-05-18 17:02:20|433.42|431.02|433.11|430.71|433.42|431.02|433.11|430.71|0
1652893350000|2022-05-18 17:02:30|433.42|431.02|433.27|430.87|433.42|431.02|433.11|430.71|0
1652893360000|2022-05-18 17:02:40|432.96|430.56|432.81|430.41|432.96|430.56|432.65|430.25|0
1652893370000|2022-05-18 17:02:50|432.89|430.49|432.81|430.41|432.89|430.49|432.34|429.94|0
1652893380000|2022-05-18 17:03:00|433.11|430.71|433.11|430.71|433.11|430.71|432.65|430.25|0
1652893390000|2022-05-18 17:03:10|433.42|431.02|433.11|430.71|433.42|431.02|432.5|430.1|0
1652893400000|2022-05-18 17:03:20|433.27|430.87|433.42|431.02|433.58|431.18|433.27|430.87|0
1652893410000|2022-05-18 17:03:30|433.58|431.18|433.42|431.02|433.58|431.18|433.27|430.87|0
1652893420000|2022-05-18 17:03:40|433.73|431.33|433.97|431.57|433.97|431.57|433.42|431.02|0
1652893430000|2022-05-18 17:03:50|433.58|431.18|433.73|431.33|433.73|431.33|433.58|431.18|0
1652893440000|2022-05-18 17:04:00|433.81|431.41|433.89|431.49|434.04|431.64|433.81|431.41|0
1652893450000|2022-05-18 17:04:10|434.04|431.64|433.89|431.49|434.04|431.64|433.73|431.33|0
1652893460000|2022-05-18 17:04:20|434.04|431.64|433.89|431.49|434.04|431.64|433.89|431.49|0
1652893470000|2022-05-18 17:04:30|433.97|431.57|433.89|431.49|433.97|431.57|433.73|431.33|0
1652893480000|2022-05-18 17:04:40|434.04|431.64|433.97|431.57|434.04|431.64|433.89|431.49|0
1652893490000|2022-05-18 17:04:50|434.04|431.64|434.04|431.64|434.04|431.64|434.04|431.64|0
1652893500000|2022-05-18 17:05:00|435.28|432.88|435.74|433.34|435.74|433.34|435.28|432.88|0
1652893510000|2022-05-18 17:05:10|435.59|433.19|435.59|433.19|435.59|433.19|435.59|433.19|0
1652893520000|2022-05-18 17:05:20|435.74|433.34|435.9|433.5|435.9|433.5|435.59|433.19|0
1652893530000|2022-05-18 17:05:30|436.21|433.81|436.36|433.96|436.52|434.12|436.21|433.81|0
1652893540000|2022-05-18 17:05:40|436.67|434.27|436.67|434.27|436.83|434.43|436.67|434.27|0
1652893550000|2022-05-18 17:05:50|436.75|434.35|436.83|434.43|436.98|434.58|436.75|434.35|0
1652893560000|2022-05-18 17:06:00|436.52|434.12|435.74|433.34|436.52|434.12|435.74|433.34|0
1652893570000|2022-05-18 17:06:10|436.36|433.96|436.67|434.27|436.83|434.43|436.36|433.96|0
1652893580000|2022-05-18 17:06:20|436.83|434.43|437.6|435.2|437.6|435.2|436.83|434.43|0
1652893590000|2022-05-18 17:06:30|437.76|435.36|437.91|435.51|437.91|435.51|437.76|435.36|0
1652893600000|2022-05-18 17:06:40|437.6|435.2|437.76|435.36|437.76|435.36|437.45|435.05|0
1652893610000|2022-05-18 17:06:50|437.91|435.51|438.15|435.75|438.15|435.75|437.91|435.51|0
1652893620000|2022-05-18 17:07:00|438.07|435.67|437.6|435.2|438.07|435.67|437.6|435.2|0
1652893630000|2022-05-18 17:07:10|438.07|435.67|438.07|435.67|438.07|435.67|438.07|435.67|0
1652893640000|2022-05-18 17:07:20|438.53|436.13|439.62|437.22|439.62|437.22|438.53|436.13|0
1652893650000|2022-05-18 17:07:30|439|436.6|439.62|437.22|439.62|437.22|439|436.6|0
1652893660000|2022-05-18 17:07:40|439.31|436.91|439.62|437.22|439.62|437.22|439.31|436.91|0
1652893670000|2022-05-18 17:07:50|439.31|436.91|439.31|436.91|439.47|437.07|439.16|436.76|0
1652893680000|2022-05-18 17:08:00|439.62|437.22|439.94|437.54|439.94|437.54|439.62|437.22|0
1652893690000|2022-05-18 17:08:10|439.47|437.07|439.31|436.91|439.47|437.07|439.31|436.91|0
1652893700000|2022-05-18 17:08:20|439.62|437.22|439.94|437.54|439.94|437.54|439.47|437.07|0
1652893710000|2022-05-18 17:08:30|439.78|437.38|439.78|437.38|439.78|437.38|439.47|437.07|0
1652893720000|2022-05-18 17:08:40|439.94|437.54|439.78|437.38|439.94|437.54|439.78|437.38|0
1652893730000|2022-05-18 17:08:50|439.94|437.54|439.94|437.54|440.09|437.69|439.94|437.54|0
1652893740000|2022-05-18 17:09:00|440.09|437.69|441.27|438.87|441.27|438.87|440.09|437.69|0
1652893750000|2022-05-18 17:09:10|441.18|438.78|441.18|438.78|441.5|439.1|441.18|438.78|0
1652893760000|2022-05-18 17:09:20|441.03|438.63|441.34|438.94|441.34|438.94|441.03|438.63|0
1652893770000|2022-05-18 17:09:30|441.5|439.1|441.96|439.56|441.96|439.56|441.5|439.1|0
1652893780000|2022-05-18 17:09:40|441.81|439.41|442.12|439.72|442.12|439.72|441.81|439.41|0
1652893790000|2022-05-18 17:09:50|442.28|439.88|441.96|439.56|442.43|440.03|441.96|439.56|0
1652893800000|2022-05-18 17:10:00|442.12|439.72|441.96|439.56|442.12|439.72|441.65|439.25|0
1652893810000|2022-05-18 17:10:10|442.12|439.72|441.96|439.56|442.12|439.72|441.81|439.41|0
1652893820000|2022-05-18 17:10:20|442.12|439.72|441.81|439.41|442.12|439.72|441.81|439.41|0
1652893830000|2022-05-18 17:10:30|441.96|439.56|441.03|438.63|441.96|439.56|441.03|438.63|0
1652893840000|2022-05-18 17:10:40|441.18|438.78|441.65|439.25|441.65|439.25|441.18|438.78|0
1652893850000|2022-05-18 17:10:50|441.58|439.18|441.96|439.56|441.96|439.56|441.58|439.18|0
1652893860000|2022-05-18 17:11:00|442.12|439.72|442.43|440.03|442.43|440.03|442.12|439.72|0
1652893870000|2022-05-18 17:11:10|442.59|440.19|442.59|440.19|442.59|440.19|442.43|440.03|0
1652893880000|2022-05-18 17:11:20|442.43|440.03|442.9|440.5|442.9|440.5|442.43|440.03|0
1652893890000|2022-05-18 17:11:30|442.75|440.35|443.06|440.66|443.22|440.82|442.75|440.35|0
1652893900000|2022-05-18 17:11:40|442.9|440.5|443.06|440.66|443.22|440.82|442.9|440.5|0
1652893910000|2022-05-18 17:11:50|442.9|440.5|443.06|440.66|443.22|440.82|442.9|440.5|0
1652893920000|2022-05-18 17:12:00|443.22|440.82|443.37|440.97|443.37|440.97|443.22|440.82|0
1652893930000|2022-05-18 17:12:10|443.22|440.82|442.9|440.5|443.22|440.82|442.9|440.5|0
1652893940000|2022-05-18 17:12:20|442.75|440.35|443.69|441.29|443.69|441.29|442.75|440.35|0
1652893950000|2022-05-18 17:12:30|444|441.6|444|441.6|444.16|441.76|444|441.6|0
1652893960000|2022-05-18 17:12:40|444.16|441.76|444.47|442.07|444.47|442.07|444.16|441.76|0
1652893970000|2022-05-18 17:12:50|444.63|442.23|444.63|442.23|444.63|442.23|444.31|441.91|0
1652893980000|2022-05-18 17:13:00|444.78|442.38|444.16|441.76|444.78|442.38|444.16|441.76|0
1652893990000|2022-05-18 17:13:10|444.47|442.07|444.47|442.07|444.63|442.23|444.47|442.07|0
1652894000000|2022-05-18 17:13:20|444.78|442.38|444.47|442.07|444.78|442.38|444.47|442.07|0
1652894010000|2022-05-18 17:13:30|444.63|442.23|444.31|441.91|444.78|442.38|444.31|441.91|0
1652894020000|2022-05-18 17:13:40|444.16|441.76|444|441.6|444.16|441.76|444|441.6|0
1652894030000|2022-05-18 17:13:50|443.69|441.29|444|441.6|444|441.6|443.68|441.28|0
1652894050000|2022-05-18 17:14:10|444.16|441.76|443.84|441.44|444.16|441.76|443.84|441.44|0
1652894060000|2022-05-18 17:14:20|443.68|441.28|443.53|441.13|443.68|441.28|443.53|441.13|0
1652894070000|2022-05-18 17:14:30|443.37|440.97|443.84|441.44|443.84|441.44|443.37|440.97|0
1652894080000|2022-05-18 17:14:40|443.68|441.28|443.68|441.28|443.84|441.44|443.68|441.28|0
1652894090000|2022-05-18 17:14:50|443.84|441.44|444.31|441.91|444.31|441.91|443.84|441.44|0
1652894100000|2022-05-18 17:15:00|444.15|441.75|444.47|442.07|444.63|442.23|444.15|441.75|0
1652894110000|2022-05-18 17:15:10|444.63|442.23|445.25|442.85|445.25|442.85|444.63|442.23|0
1652894120000|2022-05-18 17:15:20|444.94|442.54|444.47|442.07|444.94|442.54|444.47|442.07|0
1652894130000|2022-05-18 17:15:30|444.63|442.23|444.78|442.38|444.78|442.38|444.31|441.91|0
1652894140000|2022-05-18 17:15:40|444.94|442.54|444.47|442.07|444.94|442.54|444.31|441.91|0
1652894150000|2022-05-18 17:15:50|444.31|441.91|444|441.6|444.31|441.91|444|441.6|0
1652894160000|2022-05-18 17:16:00|444.15|441.75|444.15|441.75|444.15|441.75|444|441.6|0
1652894170000|2022-05-18 17:16:10|444|441.6|444|441.6|444.15|441.75|443.84|441.44|0
1652894180000|2022-05-18 17:16:20|444.31|441.91|444.08|441.68|444.31|441.91|443.84|441.44|0
1652894190000|2022-05-18 17:16:30|444.62|442.22|445.1|442.7|445.25|442.85|444.62|442.22|0
1652894200000|2022-05-18 17:16:40|444.94|442.54|445.02|442.62|445.02|442.62|444.78|442.38|0
1652894210000|2022-05-18 17:16:50|445.25|442.85|445.1|442.7|445.41|443.01|445.1|442.7|0
1652894220000|2022-05-18 17:17:00|445.25|442.85|445.41|443.01|445.57|443.17|445.25|442.85|0
1652894230000|2022-05-18 17:17:10|445.57|443.17|445.88|443.48|445.88|443.48|445.57|443.17|0
1652894240000|2022-05-18 17:17:20|446.04|443.64|446.35|443.95|446.35|443.95|446.04|443.64|0
1652894250000|2022-05-18 17:17:30|446.51|444.11|446.2|443.8|446.51|444.11|445.88|443.48|0
1652894270000|2022-05-18 17:17:50|446.04|443.64|446.04|443.64|446.04|443.64|445.88|443.48|0
1652894280000|2022-05-18 17:18:00|445.57|443.17|445.72|443.32|445.88|443.48|445.57|443.17|0
1652894290000|2022-05-18 17:18:10|445.57|443.17|445.1|442.7|445.57|443.17|445.1|442.7|0
1652894300000|2022-05-18 17:18:20|444.94|442.54|444.78|442.38|444.94|442.54|444.78|442.38|0
1652894310000|2022-05-18 17:18:30|445.1|442.7|445.57|443.17|445.57|443.17|445.1|442.7|0
1652894320000|2022-05-18 17:18:40|445.88|443.48|446.04|443.64|446.04|443.64|445.88|443.48|0
1652894330000|2022-05-18 17:18:50|445.72|443.32|445.88|443.48|445.88|443.48|445.57|443.17|0
1652894340000|2022-05-18 17:19:00|446.19|443.79|446.35|443.95|446.35|443.95|446.19|443.79|0
1652894350000|2022-05-18 17:19:10|446.19|443.79|447.61|445.21|447.61|445.21|446.19|443.79|0
1652894360000|2022-05-18 17:19:20|447.77|445.37|447.3|444.9|447.77|445.37|446.98|444.58|0
1652894370000|2022-05-18 17:19:30|446.98|444.58|446.19|443.79|446.98|444.58|446.19|443.79|0
1652894380000|2022-05-18 17:19:40|446.35|443.95|447.7|445.3|447.7|445.3|444.12|441.72|0
1652894390000|2022-05-18 17:19:50|447.85|445.45|446.36|443.96|447.85|445.45|445.89|443.49|0
1652894400000|2022-05-18 17:20:00|446.05|443.65|445.26|442.86|446.05|443.65|445.26|442.86|0
1652894410000|2022-05-18 17:20:10|445.1|442.7|445.42|443.02|445.42|443.02|445.1|442.7|0
1652894420000|2022-05-18 17:20:20|445.26|442.86|445.26|442.86|445.26|442.86|445.1|442.7|0
1652894430000|2022-05-18 17:20:30|445.1|442.7|443.84|441.44|445.1|442.7|443.84|441.44|0
1652894440000|2022-05-18 17:20:40|443.53|441.13|444.78|442.38|444.78|442.38|443.53|441.13|0
1652894450000|2022-05-18 17:20:50|444.94|442.54|445.1|442.7|445.1|442.7|444.47|442.07|0
1652894460000|2022-05-18 17:21:00|444.94|442.54|444.94|442.54|444.94|442.54|444.78|442.38|0
1652894470000|2022-05-18 17:21:10|445.1|442.7|444.63|442.23|445.1|442.7|444.63|442.23|0
1652894480000|2022-05-18 17:21:20|444.31|441.91|442.98|440.58|444.31|441.91|442.98|440.58|0
1652894490000|2022-05-18 17:21:30|442.9|440.5|443.21|440.81|443.21|440.81|442.9|440.5|0
1652894500000|2022-05-18 17:21:40|443.05|440.65|442.74|440.34|443.05|440.65|442.74|440.34|0
1652894510000|2022-05-18 17:21:50|442.43|440.03|443.05|440.65|443.05|440.65|442.43|440.03|0
1652894520000|2022-05-18 17:22:00|443.37|440.97|443.37|440.97|443.84|441.44|443.37|440.97|0
1652894530000|2022-05-18 17:22:10|443.21|440.81|443.37|440.97|443.37|440.97|443.21|440.81|0
1652894540000|2022-05-18 17:22:20|443.53|441.13|442.9|440.5|443.53|441.13|442.9|440.5|0
1652894550000|2022-05-18 17:22:30|443.05|440.65|442.74|440.34|443.05|440.65|442.58|440.18|0
1652894560000|2022-05-18 17:22:40|442.58|440.18|442.58|440.18|442.9|440.5|442.58|440.18|0
1652894570000|2022-05-18 17:22:50|442.43|440.03|442.9|440.5|442.9|440.5|442.43|440.03|0
1652894580000|2022-05-18 17:23:00|443.05|440.65|442.98|440.58|443.05|440.65|442.9|440.5|0
1652894590000|2022-05-18 17:23:10|443.21|440.81|443.37|440.97|443.37|440.97|443.05|440.65|0
1652894600000|2022-05-18 17:23:20|443.21|440.81|442.74|440.34|443.21|440.81|442.74|440.34|0
1652894610000|2022-05-18 17:23:30|442.58|440.18|443.53|441.13|443.53|441.13|442.43|440.03|0
1652894620000|2022-05-18 17:23:40|443.68|441.28|443.68|441.28|443.84|441.44|443.68|441.28|0
1652894630000|2022-05-18 17:23:50|443.37|440.97|443.84|441.44|443.84|441.44|443.37|440.97|0
1652894640000|2022-05-18 17:24:00|444.31|441.91|444.78|442.38|444.78|442.38|444.31|441.91|0
1652894650000|2022-05-18 17:24:10|444.94|442.54|445.26|442.86|445.26|442.86|444.94|442.54|0
1652894660000|2022-05-18 17:24:20|445.41|443.01|445.1|442.7|445.41|443.01|445.1|442.7|0
1652894670000|2022-05-18 17:24:30|445.26|442.86|445.26|442.86|445.41|443.01|445.26|442.86|0
1652894680000|2022-05-18 17:24:40|445.41|443.01|444.94|442.54|445.41|443.01|444.94|442.54|0
1652894690000|2022-05-18 17:24:50|445.26|442.86|445.26|442.86|445.41|443.01|445.1|442.7|0
1652894700000|2022-05-18 17:25:00|444.94|442.54|444.63|442.23|444.94|442.54|444.63|442.23|0
1652894710000|2022-05-18 17:25:10|444.94|442.54|444.63|442.23|444.94|442.54|444.63|442.23|0
1652894720000|2022-05-18 17:25:20|444.94|442.54|444.78|442.38|444.94|442.54|444.63|442.23|0
1652894730000|2022-05-18 17:25:30|444.94|442.54|445.26|442.86|445.26|442.86|444.78|442.38|0
1652894740000|2022-05-18 17:25:40|445.41|443.01|445.57|443.17|445.57|443.17|445.41|443.01|0
1652894750000|2022-05-18 17:25:50|445.26|442.86|445.57|443.17|445.57|443.17|445.26|442.86|0
1652894760000|2022-05-18 17:26:00|445.73|443.33|446.52|444.12|446.52|444.12|445.73|443.33|0
1652894770000|2022-05-18 17:26:10|446.36|443.96|446.52|444.12|446.67|444.27|446.36|443.96|0
1652894780000|2022-05-18 17:26:20|446.67|444.27|446.36|443.96|446.67|444.27|446.36|443.96|0
1652894790000|2022-05-18 17:26:30|446.2|443.8|445.73|443.33|446.2|443.8|445.73|443.33|0
1652894800000|2022-05-18 17:26:40|445.57|443.17|445.34|442.94|445.57|443.17|445.34|442.94|0
1652894810000|2022-05-18 17:26:50|445.41|443.01|446.52|444.12|446.52|444.12|445.41|443.01|0
1652894820000|2022-05-18 17:27:00|446.83|444.43|446.83|444.43|446.83|444.43|446.52|444.12|0
1652894830000|2022-05-18 17:27:10|446.99|444.59|446.52|444.12|446.99|444.59|446.52|444.12|0
1652894840000|2022-05-18 17:27:20|446.2|443.8|445.88|443.48|446.2|443.8|445.88|443.48|0
1652894850000|2022-05-18 17:27:30|446.2|443.8|446.83|444.43|446.83|444.43|446.2|443.8|0
1652894860000|2022-05-18 17:27:40|446.67|444.27|446.2|443.8|446.67|444.27|446.2|443.8|0
1652894870000|2022-05-18 17:27:50|446.36|443.96|445.57|443.17|446.36|443.96|445.57|443.17|0
1652894880000|2022-05-18 17:28:00|444.62|442.22|444.62|442.22|444.78|442.38|444.62|442.22|0
1652894890000|2022-05-18 17:28:10|444.47|442.07|445.25|442.85|445.25|442.85|444.47|442.07|0
1652894900000|2022-05-18 17:28:20|444.78|442.38|443.84|441.44|444.78|442.38|443.84|441.44|0
1652894910000|2022-05-18 17:28:30|443.68|441.28|444.15|441.75|444.15|441.75|443.68|441.28|0
1652894920000|2022-05-18 17:28:40|444.08|441.68|443.84|441.44|444.31|441.91|443.84|441.44|0
1652894930000|2022-05-18 17:28:50|444.15|441.75|444.15|441.75|444.31|441.91|444.15|441.75|0
1652894940000|2022-05-18 17:29:00|444.23|441.83|444.08|441.68|444.62|442.22|444.08|441.68|0
1652894950000|2022-05-18 17:29:10|444.31|441.91|444.31|441.91|444.47|442.07|444.31|441.91|0
1652894960000|2022-05-18 17:29:20|444.15|441.75|444.62|442.22|444.62|442.22|444.15|441.75|0
1652894970000|2022-05-18 17:29:30|444.31|441.91|444.39|441.99|444.47|442.07|444.31|441.91|0
1652894980000|2022-05-18 17:29:40|444.15|441.75|444.47|442.07|444.47|442.07|444.15|441.75|0
1652894990000|2022-05-18 17:29:50|444.31|441.91|444.47|442.07|444.47|442.07|444.15|441.75|0
1652895000000|2022-05-18 17:30:00|444.62|442.22|444.78|442.38|444.94|442.54|444.62|442.22|0
1652895010000|2022-05-18 17:30:10|444.94|442.54|445.88|443.48|445.88|443.48|444.94|442.54|0
1652895020000|2022-05-18 17:30:20|445.73|443.33|445.41|443.01|445.73|443.33|445.25|442.85|0
1652895030000|2022-05-18 17:30:30|445.97|443.57|446.36|443.96|446.36|443.96|445.88|443.48|0
1652895040000|2022-05-18 17:30:40|446.2|443.8|445.73|443.33|446.2|443.8|445.73|443.33|0
1652895050000|2022-05-18 17:30:50|445.57|443.17|445.73|443.33|445.73|443.33|445.41|443.01|0
1652895060000|2022-05-18 17:31:00|445.41|443.01|445.1|442.7|445.41|443.01|445.1|442.7|0
1652895070000|2022-05-18 17:31:10|444.78|442.38|443.68|441.28|444.78|442.38|443.68|441.28|0
1652895080000|2022-05-18 17:31:20|443.84|441.44|443.52|441.12|443.84|441.44|443.05|440.65|0
1652895090000|2022-05-18 17:31:30|443.68|441.28|443.52|441.12|443.68|441.28|443.36|440.96|0
1652895100000|2022-05-18 17:31:40|443.36|440.96|443.36|440.96|443.36|440.96|442.89|440.49|0
1652895110000|2022-05-18 17:31:50|443.05|440.65|443.05|440.65|443.05|440.65|442.98|440.58|0
1652895120000|2022-05-18 17:32:00|443.21|440.81|443.52|441.12|443.52|441.12|443.05|440.65|0
1652895130000|2022-05-18 17:32:10|443.68|441.28|443.99|441.59|443.99|441.59|443.52|441.12|0
1652895140000|2022-05-18 17:32:20|443.84|441.44|442.74|440.34|443.84|441.44|442.74|440.34|0
1652895150000|2022-05-18 17:32:30|443.52|441.12|444.15|441.75|444.15|441.75|443.52|441.12|0
1652895160000|2022-05-18 17:32:40|444.31|441.91|444.55|442.15|444.62|442.22|444.15|441.75|0
1652895170000|2022-05-18 17:32:50|444.31|441.91|444.62|442.22|444.62|442.22|444.15|441.75|0
1652895180000|2022-05-18 17:33:00|444.94|442.54|445.41|443.01|445.41|443.01|444.94|442.54|0
1652895190000|2022-05-18 17:33:10|445.25|442.85|445.41|443.01|445.41|443.01|444.78|442.38|0
1652895200000|2022-05-18 17:33:20|445.18|442.78|444.94|442.54|445.18|442.78|444.94|442.54|0
1652895210000|2022-05-18 17:33:30|445.09|442.69|445.09|442.69|445.25|442.85|444.94|442.54|0
1652895220000|2022-05-18 17:33:40|444.62|442.22|444.46|442.06|444.62|442.22|444.46|442.06|0
1652895230000|2022-05-18 17:33:50|444.39|441.99|444.62|442.22|444.62|442.22|444.39|441.99|0
1652895240000|2022-05-18 17:34:00|444.94|442.54|444.94|442.54|444.94|442.54|444.78|442.38|0
1652895250000|2022-05-18 17:34:10|444.62|442.22|443.99|441.59|444.62|442.22|443.84|441.44|0
1652895260000|2022-05-18 17:34:20|444.15|441.75|443.05|440.65|444.31|441.91|443.05|440.65|0
1652895270000|2022-05-18 17:34:30|443.6|441.2|443.05|440.65|443.6|441.2|442.74|440.34|0
1652895280000|2022-05-18 17:34:40|442.89|440.49|443.05|440.65|443.05|440.65|442.89|440.49|0
1652895290000|2022-05-18 17:34:50|442.89|440.49|442.89|440.49|442.89|440.49|442.74|440.34|0
1652895300000|2022-05-18 17:35:00|442.74|440.34|442.82|440.42|442.82|440.42|442.42|440.02|0
1652895310000|2022-05-18 17:35:10|442.42|440.02|441.95|439.55|442.42|440.02|441.95|439.55|0
1652895320000|2022-05-18 17:35:20|441.48|439.08|441.17|438.77|441.48|439.08|441.17|438.77|0
1652895330000|2022-05-18 17:35:30|441.32|438.92|442.11|439.71|442.11|439.71|441.32|438.92|0
1652895340000|2022-05-18 17:35:40|442.58|440.18|442.58|440.18|442.74|440.34|442.58|440.18|0
1652895350000|2022-05-18 17:35:50|442.26|439.86|442.74|440.34|442.74|440.34|442.26|439.86|0
1652895360000|2022-05-18 17:36:00|442.58|440.18|443.05|440.65|443.05|440.65|442.58|440.18|0
1652895370000|2022-05-18 17:36:10|443.21|440.81|443.05|440.65|443.68|441.28|443.05|440.65|0
1652895380000|2022-05-18 17:36:20|442.89|440.49|442.89|440.49|442.89|440.49|442.42|440.02|0
1652895390000|2022-05-18 17:36:30|443.29|440.89|443.68|441.28|443.68|441.28|443.29|440.89|0
1652895400000|2022-05-18 17:36:40|443.99|441.59|443.52|441.12|443.99|441.59|443.52|441.12|0
1652895410000|2022-05-18 17:36:50|443.36|440.96|443.36|440.96|443.36|440.96|443.21|440.81|0
1652895420000|2022-05-18 17:37:00|443.52|441.12|443.21|440.81|443.6|441.2|443.21|440.81|0
1652895430000|2022-05-18 17:37:10|443.05|440.65|442.73|440.33|443.21|440.81|442.73|440.33|0
1652895440000|2022-05-18 17:37:20|442.42|440.02|442.89|440.49|442.89|440.49|442.42|440.02|0
1652895450000|2022-05-18 17:37:30|443.05|440.65|442.89|440.49|443.36|440.96|442.89|440.49|0
1652895460000|2022-05-18 17:37:40|442.73|440.33|442.89|440.49|443.05|440.65|442.73|440.33|0
1652895470000|2022-05-18 17:37:50|443.36|440.96|443.36|440.96|443.36|440.96|443.21|440.81|0
1652895480000|2022-05-18 17:38:00|443.68|441.28|443.83|441.43|443.83|441.43|443.68|441.28|0
1652895490000|2022-05-18 17:38:10|443.52|441.12|443.83|441.43|443.83|441.43|443.21|440.81|0
1652895500000|2022-05-18 17:38:20|443.36|440.96|443.68|441.28|443.83|441.43|443.36|440.96|0
1652895510000|2022-05-18 17:38:30|443.52|441.12|443.52|441.12|443.68|441.28|443.52|441.12|0
1652895520000|2022-05-18 17:38:40|443.36|440.96|442.58|440.18|443.36|440.96|442.58|440.18|0
1652895530000|2022-05-18 17:38:50|442.89|440.49|442.58|440.18|443.05|440.65|442.58|440.18|0
1652895540000|2022-05-18 17:39:00|442.97|440.57|443.52|441.12|443.52|441.12|442.97|440.57|0
1652895550000|2022-05-18 17:39:10|443.2|440.8|443.05|440.65|443.36|440.96|442.89|440.49|0
1652895560000|2022-05-18 17:39:20|443.2|440.8|442.26|439.86|443.2|440.8|442.11|439.71|0
1652895570000|2022-05-18 17:39:30|441.79|439.39|441.95|439.55|441.95|439.55|441.79|439.39|0
1652895580000|2022-05-18 17:39:40|442.26|439.86|441.95|439.55|442.26|439.86|441.95|439.55|0
1652895590000|2022-05-18 17:39:50|441.79|439.39|441.95|439.55|441.95|439.55|441.79|439.39|0
1652895600000|2022-05-18 17:40:00|441.79|439.39|442.73|440.33|442.73|440.33|441.79|439.39|0
1652895610000|2022-05-18 17:40:10|443.05|440.65|443.36|440.96|443.36|440.96|443.05|440.65|0
1652895620000|2022-05-18 17:40:20|443.2|440.8|443.52|441.12|443.68|441.28|443.2|440.8|0
1652895630000|2022-05-18 17:40:30|443.36|440.96|444.15|441.75|444.15|441.75|443.36|440.96|0
1652895640000|2022-05-18 17:40:40|443.91|441.51|443.68|441.28|443.91|441.51|443.68|441.28|0
1652895650000|2022-05-18 17:40:50|443.99|441.59|443.83|441.43|444.15|441.75|443.83|441.43|0
1652895660000|2022-05-18 17:41:00|444.15|441.75|443.2|440.8|444.15|441.75|443.2|440.8|0
1652895670000|2022-05-18 17:41:10|443.83|441.43|444.62|442.22|444.62|442.22|443.83|441.43|0
1652895680000|2022-05-18 17:41:20|445.25|442.85|444.93|442.53|445.41|443.01|444.93|442.53|0
1652895690000|2022-05-18 17:41:30|445.09|442.69|445.09|442.69|445.25|442.85|445.09|442.69|0
1652895700000|2022-05-18 17:41:40|445.41|443.01|445.41|443.01|445.41|443.01|445.41|443.01|0
1652895710000|2022-05-18 17:41:50|445.88|443.48|446.12|443.72|446.19|443.79|445.88|443.48|0
1652895720000|2022-05-18 17:42:00|446.19|443.79|445.72|443.32|446.19|443.79|445.72|443.32|0
1652895730000|2022-05-18 17:42:10|445.41|443.01|445.25|442.85|445.41|443.01|445.25|442.85|0
1652895740000|2022-05-18 17:42:20|445.56|443.16|446.35|443.95|446.35|443.95|445.56|443.16|0
1652895750000|2022-05-18 17:42:30|446.19|443.79|446.51|444.11|446.51|444.11|446.04|443.64|0
1652895760000|2022-05-18 17:42:40|446.67|444.27|446.28|443.88|446.67|444.27|446.19|443.79|0
1652895770000|2022-05-18 17:42:50|446.51|444.11|446.67|444.27|446.67|444.27|446.35|443.95|0
1652895780000|2022-05-18 17:43:00|446.83|444.43|447.14|444.74|447.14|444.74|446.83|444.43|0
1652895790000|2022-05-18 17:43:10|447.3|444.9|447.46|445.06|447.46|445.06|447.3|444.9|0
1652895800000|2022-05-18 17:43:20|447.77|445.37|447.93|445.53|448.09|445.69|447.77|445.37|0
1652895810000|2022-05-18 17:43:30|448.09|445.69|448.56|446.16|448.56|446.16|448.01|445.61|0
1652895820000|2022-05-18 17:43:40|448.09|445.69|448.09|445.69|448.09|445.69|447.93|445.53|0
1652895830000|2022-05-18 17:43:50|448.56|446.16|448.56|446.16|448.56|446.16|448.41|446.01|0
1652895840000|2022-05-18 17:44:00|448.88|446.48|449.51|447.11|449.51|447.11|448.88|446.48|0
1652895850000|2022-05-18 17:44:10|449.67|447.27|449.67|447.27|449.67|447.27|449.67|447.27|0
1652895860000|2022-05-18 17:44:20|449.36|446.96|449.67|447.27|449.67|447.27|449.36|446.96|0
1652895870000|2022-05-18 17:44:30|449.83|447.43|448.8|446.4|449.83|447.43|448.8|446.4|0
1652895880000|2022-05-18 17:44:40|448.72|446.32|449.04|446.64|449.04|446.64|448.56|446.16|0
1652895890000|2022-05-18 17:44:50|449.2|446.8|448.72|446.32|449.36|446.96|448.72|446.32|0
1652895900000|2022-05-18 17:45:00|448.88|446.48|448.09|445.69|448.88|446.48|448.09|445.69|0
1652895910000|2022-05-18 17:45:10|447.93|445.53|448.09|445.69|448.17|445.77|447.93|445.53|0
1652895920000|2022-05-18 17:45:20|448.4|446|449.2|446.8|449.2|446.8|448.4|446|0
1652895930000|2022-05-18 17:45:30|449.28|446.88|449.35|446.95|449.35|446.95|449.2|446.8|0
1652895940000|2022-05-18 17:45:40|449.51|447.11|449.67|447.27|449.67|447.27|449.51|447.11|0
1652895950000|2022-05-18 17:45:50|449.51|447.11|449.35|446.95|449.67|447.27|449.35|446.95|0
1652895960000|2022-05-18 17:46:00|448.88|446.48|449.04|446.64|449.04|446.64|448.88|446.48|0
1652895970000|2022-05-18 17:46:10|449.2|446.8|449.51|447.11|449.51|447.11|449.2|446.8|0
1652895980000|2022-05-18 17:46:20|449.35|446.95|449.83|447.43|449.83|447.43|449.35|446.95|0
1652895990000|2022-05-18 17:46:30|449.67|447.27|450.15|447.75|450.15|447.75|449.67|447.27|0
1652896000000|2022-05-18 17:46:40|449.99|447.59|450.15|447.75|450.15|447.75|449.51|447.11|0
1652896010000|2022-05-18 17:46:50|450.31|447.91|450.31|447.91|450.46|448.06|450.15|447.75|0
1652896020000|2022-05-18 17:47:00|450.46|448.06|450.46|448.06|450.78|448.38|450.46|448.06|0
1652896030000|2022-05-18 17:47:10|450.62|448.22|450.62|448.22|450.62|448.22|450.31|447.91|0
1652896040000|2022-05-18 17:47:20|450.46|448.06|450.78|448.38|450.78|448.38|450.46|448.06|0
1652896050000|2022-05-18 17:47:30|451.1|448.7|451.1|448.7|451.1|448.7|450.78|448.38|0
1652896060000|2022-05-18 17:47:40|450.94|448.54|452.05|449.65|452.05|449.65|450.94|448.54|0
1652896070000|2022-05-18 17:47:50|452.55|450.15|452.55|450.15|452.71|450.31|452.55|450.15|0
1652896080000|2022-05-18 17:48:00|452.71|450.31|452.87|450.47|452.87|450.47|452.39|449.99|0
1652896090000|2022-05-18 17:48:10|453.5|451.1|453.74|451.34|453.74|451.34|453.5|451.1|0
1652896100000|2022-05-18 17:48:20|453.5|451.1|452.71|450.31|453.5|451.1|452.71|450.31|0
1652896110000|2022-05-18 17:48:30|452.39|449.99|451.91|449.51|452.71|450.31|451.91|449.51|0
1652896120000|2022-05-18 17:48:40|451.6|449.2|451.75|449.35|451.91|449.51|451.6|449.2|0
1652896130000|2022-05-18 17:48:50|452.23|449.83|452.23|449.83|452.23|449.83|451.91|449.51|0
1652896140000|2022-05-18 17:49:00|452.55|450.15|452.71|450.31|452.71|450.31|452.55|450.15|0
1652896150000|2022-05-18 17:49:10|452.87|450.47|452.87|450.47|452.87|450.47|452.71|450.31|0
1652896160000|2022-05-18 17:49:20|452.39|449.99|452.87|450.47|452.87|450.47|452.07|449.67|0
1652896170000|2022-05-18 17:49:30|453.03|450.63|453.5|451.1|453.5|451.1|453.03|450.63|0
1652896180000|2022-05-18 17:49:40|453.66|451.26|453.34|450.94|453.66|451.26|453.34|450.94|0
1652896190000|2022-05-18 17:49:50|453.18|450.78|453.66|451.26|453.66|451.26|453.18|450.78|0
1652896200000|2022-05-18 17:50:00|453.5|451.1|453.18|450.78|453.5|451.1|453.18|450.78|0
1652896210000|2022-05-18 17:50:10|453.34|450.94|452.55|450.15|453.34|450.94|452.55|450.15|0
1652896220000|2022-05-18 17:50:20|453.03|450.63|453.02|450.62|453.18|450.78|453.02|450.62|0
1652896230000|2022-05-18 17:50:30|452.87|450.47|452.55|450.15|452.87|450.47|452.39|449.99|0
1652896240000|2022-05-18 17:50:40|452.71|450.31|452.87|450.47|452.87|450.47|452.71|450.31|0
1652896250000|2022-05-18 17:50:50|453.34|450.94|453.66|451.26|453.82|451.42|453.34|450.94|0
1652896260000|2022-05-18 17:51:00|453.82|451.42|453.82|451.42|453.98|451.58|453.82|451.42|0
1652896270000|2022-05-18 17:51:10|454.14|451.74|453.82|451.42|454.14|451.74|453.66|451.26|0
1652896280000|2022-05-18 17:51:20|453.98|451.58|454.3|451.9|454.3|451.9|453.98|451.58|0
1652896290000|2022-05-18 17:51:30|454.46|452.06|453.98|451.58|454.46|452.06|453.98|451.58|0
1652896300000|2022-05-18 17:51:40|453.82|451.42|453.66|451.26|453.98|451.58|453.66|451.26|0
1652896310000|2022-05-18 17:51:50|454.3|451.9|454.62|452.22|454.62|452.22|454.3|451.9|0
1652896320000|2022-05-18 17:52:00|454.3|451.9|454.62|452.22|454.78|452.38|454.3|451.9|0
1652896330000|2022-05-18 17:52:10|454.46|452.06|454.3|451.9|454.46|452.06|454.3|451.9|0
1652896340000|2022-05-18 17:52:20|454.14|451.74|454.3|451.9|454.46|452.06|454.14|451.74|0
1652896350000|2022-05-18 17:52:30|454.14|451.74|453.82|451.42|454.3|451.9|453.82|451.42|0
1652896360000|2022-05-18 17:52:40|453.66|451.26|454.14|451.74|454.3|451.9|453.66|451.26|0
1652896370000|2022-05-18 17:52:50|454.3|451.9|454.93|452.53|454.93|452.53|454.14|451.74|0
1652896380000|2022-05-18 17:53:00|454.62|452.22|455.09|452.69|455.09|452.69|454.62|452.22|0
1652896390000|2022-05-18 17:53:10|455.73|453.33|455.73|453.33|456.21|453.81|455.73|453.33|0
1652896400000|2022-05-18 17:53:20|455.89|453.49|455.57|453.17|455.89|453.49|455.41|453.01|0
1652896410000|2022-05-18 17:53:30|455.89|453.49|455.73|453.33|455.89|453.49|455.73|453.33|0
1652896420000|2022-05-18 17:53:40|455.41|453.01|455.89|453.49|455.89|453.49|455.41|453.01|0
1652896430000|2022-05-18 17:53:50|456.05|453.65|456.21|453.81|456.21|453.81|456.05|453.65|0
1652896440000|2022-05-18 17:54:00|456.05|453.65|455.41|453.01|456.21|453.81|455.41|453.01|0
1652896450000|2022-05-18 17:54:10|455.09|452.69|455.09|452.69|455.09|452.69|454.93|452.53|0
1652896460000|2022-05-18 17:54:20|455.25|452.85|454.77|452.37|455.25|452.85|454.77|452.37|0
1652896470000|2022-05-18 17:54:30|454.93|452.53|454.46|452.06|454.93|452.53|454.46|452.06|0
1652896480000|2022-05-18 17:54:40|454.3|451.9|454.77|452.37|455.09|452.69|454.3|451.9|0
1652896490000|2022-05-18 17:54:50|454.93|452.53|453.98|451.58|454.93|452.53|453.98|451.58|0
1652896500000|2022-05-18 17:55:00|454.14|451.74|454.3|451.9|454.3|451.9|453.82|451.42|0
1652896510000|2022-05-18 17:55:10|454.93|452.53|455.41|453.01|455.41|453.01|454.93|452.53|0
1652896520000|2022-05-18 17:55:20|453.79|451.39|456.36|453.96|457|454.6|453.79|451.39|0
1652896530000|2022-05-18 17:55:30|456.52|454.12|456.84|454.44|456.84|454.44|456.52|454.12|0
1652896540000|2022-05-18 17:55:40|457.16|454.76|457.16|454.76|457.48|455.08|457.16|454.76|0
1652896550000|2022-05-18 17:55:50|457.32|454.92|457.32|454.92|457.64|455.24|457.32|454.92|0
1652896560000|2022-05-18 17:56:00|457.48|455.08|456.84|454.44|457.48|455.08|456.36|453.96|0
1652896570000|2022-05-18 17:56:10|457.32|454.92|457.16|454.76|457.48|455.08|457.16|454.76|0
1652896580000|2022-05-18 17:56:20|456.68|454.28|456.84|454.44|456.84|454.44|456.52|454.12|0
1652896590000|2022-05-18 17:56:30|456.68|454.28|456.84|454.44|456.84|454.44|456.52|454.12|0
1652896600000|2022-05-18 17:56:40|456.68|454.28|456.04|453.64|456.68|454.28|456.04|453.64|0
1652896610000|2022-05-18 17:56:50|455.97|453.57|455.4|453|455.97|453.57|455.4|453|0
1652896620000|2022-05-18 17:57:00|455.25|452.85|455.65|453.25|455.72|453.32|455.25|452.85|0
1652896630000|2022-05-18 17:57:10|456.2|453.8|456.68|454.28|456.68|454.28|455.88|453.48|0
1652896640000|2022-05-18 17:57:20|456.2|453.8|456.04|453.64|456.2|453.8|456.04|453.64|0
1652896650000|2022-05-18 17:57:30|456.2|453.8|456.2|453.8|456.36|453.96|456.04|453.64|0
1652896660000|2022-05-18 17:57:40|455.56|453.16|454.77|452.37|455.56|453.16|454.77|452.37|0
1652896670000|2022-05-18 17:57:50|454.45|452.05|454.77|452.37|454.77|452.37|454.45|452.05|0
1652896680000|2022-05-18 17:58:00|454.61|452.21|453.97|451.57|454.61|452.21|453.97|451.57|0
1652896690000|2022-05-18 17:58:10|454.06|451.66|454.13|451.73|454.13|451.73|453.81|451.41|0
1652896700000|2022-05-18 17:58:20|453.97|451.57|454.61|452.21|454.61|452.21|453.97|451.57|0
1652896710000|2022-05-18 17:58:30|454.93|452.53|454.61|452.21|454.93|452.53|454.61|452.21|0
1652896720000|2022-05-18 17:58:40|454.45|452.05|454.29|451.89|454.45|452.05|454.29|451.89|0
1652896730000|2022-05-18 17:58:50|454.45|452.05|454.77|452.37|454.77|452.37|454.45|452.05|0
1652896740000|2022-05-18 17:59:00|454.93|452.53|455.56|453.16|455.56|453.16|454.77|452.37|0
1652896750000|2022-05-18 17:59:10|455.88|453.48|455.72|453.32|455.88|453.48|455.56|453.16|0
1652896760000|2022-05-18 17:59:20|455.56|453.16|455.4|453|455.56|453.16|455.4|453|0
1652896770000|2022-05-18 17:59:30|455.17|452.77|455.72|453.32|455.88|453.48|455.17|452.77|0
1652896780000|2022-05-18 17:59:40|455.24|452.84|455.24|452.84|455.24|452.84|454.93|452.53|0
1652896790000|2022-05-18 17:59:50|455.4|453|454.93|452.53|455.4|453|454.93|452.53|0
1652896800000|2022-05-18 18:00:00|454.45|452.05|454.45|452.05|454.45|452.05|454.13|451.73|0
1652896810000|2022-05-18 18:00:10|454.29|451.89|454.61|452.21|454.77|452.37|454.29|451.89|0
1652896820000|2022-05-18 18:00:20|454.45|452.05|453.65|451.25|454.45|452.05|453.65|451.25|0
1652896830000|2022-05-18 18:00:30|453.81|451.41|453.65|451.25|453.97|451.57|453.49|451.09|0
1652896840000|2022-05-18 18:00:40|453.81|451.41|453.81|451.41|453.81|451.41|453.81|451.41|0
1652896850000|2022-05-18 18:00:50|453.49|451.09|452.7|450.3|453.49|451.09|452.7|450.3|0
1652896860000|2022-05-18 18:01:00|453.18|450.78|453.02|450.62|453.18|450.78|453.02|450.62|0
1652896870000|2022-05-18 18:01:10|452.86|450.46|452.7|450.3|452.86|450.46|452.54|450.14|0
1652896880000|2022-05-18 18:01:20|452.86|450.46|452.86|450.46|452.86|450.46|452.86|450.46|0
1652896890000|2022-05-18 18:01:30|453.02|450.62|453.65|451.25|453.65|451.25|453.02|450.62|0
1652896900000|2022-05-18 18:01:40|454.29|451.89|453.97|451.57|454.29|451.89|453.81|451.41|0
1652896910000|2022-05-18 18:01:50|454.61|452.21|454.29|451.89|454.61|452.21|454.29|451.89|0
1652896920000|2022-05-18 18:02:00|454.45|452.05|454.77|452.37|454.77|452.37|454.45|452.05|0
1652896930000|2022-05-18 18:02:10|454.93|452.53|453.81|451.41|454.93|452.53|453.81|451.41|0
1652896940000|2022-05-18 18:02:20|453.65|451.25|453.65|451.25|453.65|451.25|453.18|450.78|0
1652896950000|2022-05-18 18:02:30|454.13|451.73|454.77|452.37|454.93|452.53|454.13|451.73|0
1652896960000|2022-05-18 18:02:40|455.08|452.68|455.72|453.32|455.72|453.32|455.08|452.68|0
1652896970000|2022-05-18 18:02:50|455.56|453.16|455.08|452.68|455.56|453.16|455.08|452.68|0
1652896980000|2022-05-18 18:03:00|455.4|453|455.4|453|455.4|453|454.92|452.52|0
1652896990000|2022-05-18 18:03:10|455.08|452.68|455.4|453|455.56|453.16|454.92|452.52|0
1652897000000|2022-05-18 18:03:20|455.08|452.68|455.72|453.32|455.72|453.32|455.08|452.68|0
1652897010000|2022-05-18 18:03:30|455.88|453.48|455.56|453.16|456.2|453.8|455.56|453.16|0
1652897020000|2022-05-18 18:03:40|455.4|453|456.52|454.12|456.52|454.12|455.4|453|0
1652897030000|2022-05-18 18:03:50|457|454.6|456.04|453.64|457|454.6|456.04|453.64|0
1652897040000|2022-05-18 18:04:00|455.72|453.32|454.61|452.21|455.72|453.32|454.61|452.21|0
1652897050000|2022-05-18 18:04:10|453.97|451.57|454.29|451.89|454.29|451.89|453.49|451.09|0
1652897060000|2022-05-18 18:04:20|453.97|451.57|453.97|451.57|453.97|451.57|453.81|451.41|0
1652897070000|2022-05-18 18:04:30|453.81|451.41|453.33|450.93|453.81|451.41|453.02|450.62|0
1652897080000|2022-05-18 18:04:40|453.02|450.62|453.33|450.93|453.49|451.09|453.02|450.62|0
1652897090000|2022-05-18 18:04:50|453.97|451.57|454.13|451.73|454.29|451.89|453.97|451.57|0
1652897100000|2022-05-18 18:05:00|453.42|451.02|454.13|451.73|454.13|451.73|453.33|450.93|0
1652897110000|2022-05-18 18:05:10|453.81|451.41|453.49|451.09|453.81|451.41|453.33|450.93|0
1652897120000|2022-05-18 18:05:20|453.02|450.62|452.86|450.46|453.02|450.62|452.7|450.3|0
1652897130000|2022-05-18 18:05:30|453.33|450.93|453.81|451.41|453.97|451.57|453.33|450.93|0
1652897140000|2022-05-18 18:05:40|454.05|451.65|453.81|451.41|454.05|451.65|453.81|451.41|0
1652897150000|2022-05-18 18:05:50|453.49|451.09|453.49|451.09|453.65|451.25|453.49|451.09|0
1652897160000|2022-05-18 18:06:00|454.13|451.73|454.21|451.81|454.29|451.89|454.13|451.73|0
1652897170000|2022-05-18 18:06:10|454.45|452.05|453.97|451.57|454.45|452.05|453.97|451.57|0
1652897180000|2022-05-18 18:06:20|454.13|451.73|453.65|451.25|454.13|451.73|453.65|451.25|0
1652897190000|2022-05-18 18:06:30|453.81|451.41|453.81|451.41|453.81|451.41|453.81|451.41|0
1652897200000|2022-05-18 18:06:40|453.49|451.09|454.29|451.89|454.29|451.89|453.49|451.09|0
1652897210000|2022-05-18 18:06:50|454.45|452.05|455.24|452.84|455.24|452.84|454.29|451.89|0
1652897220000|2022-05-18 18:07:00|455.4|453|455.88|453.48|455.88|453.48|455.4|453|0
1652897230000|2022-05-18 18:07:10|456.04|453.64|455.4|453|456.04|453.64|455.4|453|0
1652897240000|2022-05-18 18:07:20|455.08|452.68|455.4|453|455.56|453.16|455.08|452.68|0
1652897250000|2022-05-18 18:07:30|455.08|452.68|455.24|452.84|455.24|452.84|455.08|452.68|0
1652897260000|2022-05-18 18:07:40|455.4|453|455.56|453.16|455.72|453.32|455.4|453|0
1652897270000|2022-05-18 18:07:50|455.4|453|455.24|452.84|455.56|453.16|455.24|452.84|0
1652897280000|2022-05-18 18:08:00|455.08|452.68|455.88|453.48|455.88|453.48|455.08|452.68|0
1652897290000|2022-05-18 18:08:10|456.04|453.64|456.2|453.8|456.2|453.8|456.04|453.64|0
1652897300000|2022-05-18 18:08:20|456.83|454.43|456.52|454.12|456.83|454.43|456.2|453.8|0
1652897310000|2022-05-18 18:08:30|456.36|453.96|456.68|454.28|456.68|454.28|455.72|453.32|0
1652897320000|2022-05-18 18:08:40|456.36|453.96|455.72|453.32|456.36|453.96|455.72|453.32|0
1652897330000|2022-05-18 18:08:50|455.4|453|454.45|452.05|455.4|453|454.29|451.89|0
1652897340000|2022-05-18 18:09:00|454.13|451.73|454.29|451.89|454.29|451.89|453.81|451.41|0
1652897350000|2022-05-18 18:09:10|453.65|451.25|453.97|451.57|453.97|451.57|453.33|450.93|0
1652897360000|2022-05-18 18:09:20|454.13|451.73|454.44|452.04|454.44|452.04|453.97|451.57|0
1652897370000|2022-05-18 18:09:30|454.76|452.36|453.97|451.57|454.76|452.36|453.97|451.57|0
1652897380000|2022-05-18 18:09:40|453.89|451.49|453.81|451.41|453.89|451.49|453.81|451.41|0
1652897390000|2022-05-18 18:09:50|453.97|451.57|453.33|450.93|454.05|451.65|453.33|450.93|0
1652897400000|2022-05-18 18:10:00|452.86|450.46|451.59|449.19|452.86|450.46|451.59|449.19|0
1652897410000|2022-05-18 18:10:10|451.43|449.03|452.22|449.82|452.22|449.82|451.43|449.03|0
1652897420000|2022-05-18 18:10:20|452.7|450.3|454.13|451.73|454.13|451.73|452.7|450.3|0
1652897430000|2022-05-18 18:10:30|454.29|451.89|454.92|452.52|454.92|452.52|454.29|451.89|0
1652897440000|2022-05-18 18:10:40|455.24|452.84|454.29|451.89|455.24|452.84|454.29|451.89|0
1652897450000|2022-05-18 18:10:50|454.6|452.2|454.13|451.73|454.6|452.2|453.97|451.57|0
1652897460000|2022-05-18 18:11:00|454.44|452.04|453.81|451.41|454.44|452.04|453.81|451.41|0
1652897470000|2022-05-18 18:11:10|454.13|451.73|453.65|451.25|454.13|451.73|453.65|451.25|0
1652897480000|2022-05-18 18:11:20|453.97|451.57|453.1|450.7|453.97|451.57|453.1|450.7|0
1652897490000|2022-05-18 18:11:30|452.94|450.54|453.65|451.25|453.65|451.25|452.86|450.46|0
1652897500000|2022-05-18 18:11:40|453.81|451.41|454.13|451.73|454.13|451.73|453.81|451.41|0
1652897510000|2022-05-18 18:11:50|453.97|451.57|454.44|452.04|454.53|452.13|453.97|451.57|0
1652897520000|2022-05-18 18:12:00|454.53|452.13|455.24|452.84|455.24|452.84|454.44|452.04|0
1652897530000|2022-05-18 18:12:10|455.56|453.16|455.88|453.48|455.88|453.48|455.4|453|0
1652897540000|2022-05-18 18:12:20|455.72|453.32|456.51|454.11|456.51|454.11|455.56|453.16|0
1652897550000|2022-05-18 18:12:30|456.2|453.8|456.2|453.8|456.2|453.8|455.56|453.16|0
1652897560000|2022-05-18 18:12:40|455.88|453.48|455.56|453.16|455.88|453.48|455.4|453|0
1652897570000|2022-05-18 18:12:50|455.4|453|455.4|453|455.72|453.32|455.4|453|0
1652897580000|2022-05-18 18:13:00|455.64|453.24|454.28|451.88|455.64|453.24|454.28|451.88|0
1652897590000|2022-05-18 18:13:10|454.13|451.73|454.6|452.2|454.6|452.2|453.97|451.57|0
1652897600000|2022-05-18 18:13:20|455|452.6|455.24|452.84|455.24|452.84|454.92|452.52|0
1652897610000|2022-05-18 18:13:30|454.92|452.52|454.84|452.44|455.08|452.68|454.76|452.36|0
1652897620000|2022-05-18 18:13:40|454.92|452.52|455.72|453.32|455.72|453.32|454.92|452.52|0
1652897630000|2022-05-18 18:13:50|455.56|453.16|455.56|453.16|455.56|453.16|455.24|452.84|0
1652897640000|2022-05-18 18:14:00|455.72|453.32|455.72|453.32|455.72|453.32|455.24|452.84|0
1652897650000|2022-05-18 18:14:10|456.04|453.64|455.88|453.48|456.19|453.79|455.88|453.48|0
1652897660000|2022-05-18 18:14:20|455.64|453.24|455.32|452.92|455.64|453.24|454.92|452.52|0
1652897670000|2022-05-18 18:14:30|455.4|453|455.72|453.32|455.72|453.32|455.4|453|0
1652897680000|2022-05-18 18:14:40|455.88|453.48|456.03|453.63|456.19|453.79|455.88|453.48|0
1652897690000|2022-05-18 18:14:50|456.19|453.79|455.88|453.48|456.19|453.79|455.88|453.48|0
1652897700000|2022-05-18 18:15:00|455.72|453.32|455.08|452.68|455.72|453.32|455.08|452.68|0
1652897710000|2022-05-18 18:15:10|455.24|452.84|455.72|453.32|455.72|453.32|455.24|452.84|0
1652897720000|2022-05-18 18:15:20|455.56|453.16|455.72|453.32|455.72|453.32|455.56|453.16|0
1652897730000|2022-05-18 18:15:30|456.03|453.63|455.88|453.48|456.03|453.63|455.56|453.16|0
1652897740000|2022-05-18 18:15:40|456.03|453.63|457.15|454.75|457.15|454.75|456.03|453.63|0
1652897750000|2022-05-18 18:15:50|458.11|455.71|456.83|454.43|458.11|455.71|456.83|454.43|0
1652897760000|2022-05-18 18:16:00|457.15|454.75|456.99|454.59|457.63|455.23|456.99|454.59|0
1652897770000|2022-05-18 18:16:10|456.19|453.79|456.03|453.63|456.51|454.11|456.03|453.63|0
1652897780000|2022-05-18 18:16:20|455.87|453.47|455.08|452.68|455.87|453.47|455.08|452.68|0
1652897790000|2022-05-18 18:16:30|454.28|451.88|452.54|450.14|454.28|451.88|452.54|450.14|0
1652897800000|2022-05-18 18:16:40|452.38|449.98|451.58|449.18|452.38|449.98|451.58|449.18|0
1652897810000|2022-05-18 18:16:50|451.43|449.03|452.54|450.14|452.54|450.14|451.43|449.03|0
1652897820000|2022-05-18 18:17:00|452.85|450.45|452.54|450.14|453.09|450.69|452.38|449.98|0
1652897830000|2022-05-18 18:17:10|452.22|449.82|451.74|449.34|452.22|449.82|451.74|449.34|0
1652897840000|2022-05-18 18:17:20|452.22|449.82|453.01|450.61|453.01|450.61|452.22|449.82|0
1652897850000|2022-05-18 18:17:30|452.46|450.06|453.96|451.56|453.96|451.56|452.46|450.06|0
1652897860000|2022-05-18 18:17:40|454.12|451.72|453.01|450.61|454.12|451.72|453.01|450.61|0
1652897870000|2022-05-18 18:17:50|453.33|450.93|453.33|450.93|453.33|450.93|453.33|450.93|0
1652897880000|2022-05-18 18:18:00|452.85|450.45|452.22|449.82|452.85|450.45|452.22|449.82|0
1652897890000|2022-05-18 18:18:10|451.74|449.34|451.74|449.34|451.74|449.34|451.43|449.03|0
1652897900000|2022-05-18 18:18:20|451.11|448.71|450.95|448.55|451.27|448.87|450.79|448.39|0
1652897910000|2022-05-18 18:18:30|450.79|448.39|450.79|448.39|451.11|448.71|450.79|448.39|0
1652897920000|2022-05-18 18:18:40|451.27|448.87|451.11|448.71|451.27|448.87|450.95|448.55|0
1652897930000|2022-05-18 18:18:50|451.82|449.42|452.69|450.29|452.85|450.45|451.82|449.42|0
1652897940000|2022-05-18 18:19:00|452.38|449.98|451.74|449.34|452.69|450.29|451.74|449.34|0
1652897950000|2022-05-18 18:19:10|452.06|449.66|452.06|449.66|452.22|449.82|452.06|449.66|0
1652897960000|2022-05-18 18:19:20|451.74|449.34|451.74|449.34|451.74|449.34|451.43|449.03|0
1652897970000|2022-05-18 18:19:30|452.22|449.82|451.27|448.87|452.22|449.82|451.27|448.87|0
1652897980000|2022-05-18 18:19:40|451.74|449.34|451.74|449.34|451.9|449.5|451.74|449.34|0
1652897990000|2022-05-18 18:19:50|451.9|449.5|452.22|449.82|452.22|449.82|451.9|449.5|0
1652898000000|2022-05-18 18:20:00|452.69|450.29|451.9|449.5|452.69|450.29|451.9|449.5|0
1652898010000|2022-05-18 18:20:10|451.74|449.34|451.11|448.71|451.74|449.34|451.11|448.71|0
1652898020000|2022-05-18 18:20:20|450.95|448.55|451.2|448.8|451.36|448.96|450.95|448.55|0
1652898030000|2022-05-18 18:20:30|451.52|449.12|451.68|449.28|451.83|449.43|451.52|449.12|0
1652898040000|2022-05-18 18:20:40|452.15|449.75|452.78|450.38|452.78|450.38|452.15|449.75|0
1652898050000|2022-05-18 18:20:50|452.94|450.54|453.1|450.7|453.42|451.02|452.94|450.54|0
1652898060000|2022-05-18 18:21:00|453.26|450.86|454.53|452.13|454.53|452.13|453.26|450.86|0
1652898070000|2022-05-18 18:21:10|454.69|452.29|455.41|453.01|455.41|453.01|454.69|452.29|0
1652898080000|2022-05-18 18:21:20|454.69|452.29|454.85|452.45|454.85|452.45|454.53|452.13|0
1652898090000|2022-05-18 18:21:30|454.69|452.29|454.21|451.81|454.85|452.45|454.21|451.81|0
1652898100000|2022-05-18 18:21:40|453.58|451.18|453.26|450.86|453.58|451.18|453.26|450.86|0
1652898110000|2022-05-18 18:21:50|452.94|450.54|452.15|449.75|452.94|450.54|452.15|449.75|0
1652898120000|2022-05-18 18:22:00|451.99|449.59|450.57|448.17|451.99|449.59|450.57|448.17|0
1652898130000|2022-05-18 18:22:10|451.36|448.96|452.47|450.07|452.47|450.07|451.36|448.96|0
1652898140000|2022-05-18 18:22:20|452.78|450.38|451.36|448.96|452.78|450.38|451.36|448.96|0
1652898150000|2022-05-18 18:22:30|451.52|449.12|452.47|450.07|452.47|450.07|451.52|449.12|0
1652898160000|2022-05-18 18:22:40|452.62|450.22|451.99|449.59|452.78|450.38|451.99|449.59|0
1652898170000|2022-05-18 18:22:50|452.15|449.75|453.26|450.86|453.26|450.86|452.15|449.75|0
1652898180000|2022-05-18 18:23:00|453.1|450.7|453.58|451.18|453.58|451.18|453.1|450.7|0
1652898190000|2022-05-18 18:23:10|453.89|451.49|452.62|450.22|453.89|451.49|452.62|450.22|0
1652898200000|2022-05-18 18:23:20|452.47|450.07|452.62|450.22|452.62|450.22|452.47|450.07|0
1652898210000|2022-05-18 18:23:30|451.67|449.27|451.67|449.27|451.67|449.27|451.2|448.8|0
1652898220000|2022-05-18 18:23:40|451.83|449.43|451.99|449.59|452.15|449.75|451.83|449.43|0
1652898230000|2022-05-18 18:23:50|451.67|449.27|451.52|449.12|451.67|449.27|451.52|449.12|0
1652898240000|2022-05-18 18:24:00|452.15|449.75|452.47|450.07|452.94|450.54|452.15|449.75|0
1652898250000|2022-05-18 18:24:10|452.31|449.91|452.62|450.22|452.78|450.38|452.31|449.91|0
1652898260000|2022-05-18 18:24:20|452.78|450.38|452.94|450.54|452.94|450.54|452.62|450.22|0
1652898270000|2022-05-18 18:24:30|452.78|450.38|453.57|451.17|453.57|451.17|452.78|450.38|0
1652898280000|2022-05-18 18:24:40|453.42|451.02|453.57|451.17|453.57|451.17|453.42|451.02|0
1652898290000|2022-05-18 18:24:50|453.73|451.33|453.57|451.17|453.73|451.33|453.57|451.17|0
1652898300000|2022-05-18 18:25:00|453.26|450.86|452.62|450.22|453.26|450.86|452.62|450.22|0
1652898310000|2022-05-18 18:25:10|452.31|449.91|452.78|450.38|452.78|450.38|452.31|449.91|0
1652898320000|2022-05-18 18:25:20|451.99|449.59|451.83|449.43|452.15|449.75|451.83|449.43|0
1652898330000|2022-05-18 18:25:30|451.2|448.8|451.83|449.43|451.83|449.43|451.2|448.8|0
1652898340000|2022-05-18 18:25:40|451.99|449.59|452.46|450.06|452.46|450.06|451.99|449.59|0
1652898350000|2022-05-18 18:25:50|451.99|449.59|451.2|448.8|452.15|449.75|451.2|448.8|0
1652898360000|2022-05-18 18:26:00|451.51|449.11|452.39|449.99|452.39|449.99|451.51|449.11|0
1652898370000|2022-05-18 18:26:10|452.07|449.67|451.51|449.11|452.07|449.67|451.51|449.11|0
1652898380000|2022-05-18 18:26:20|451.67|449.27|451.51|449.11|451.99|449.59|451.51|449.11|0
1652898390000|2022-05-18 18:26:30|451.67|449.27|451.51|449.11|451.67|449.27|451.51|449.11|0
1652898400000|2022-05-18 18:26:40|451.67|449.27|450.88|448.48|451.67|449.27|450.88|448.48|0
1652898410000|2022-05-18 18:26:50|450.57|448.17|451.36|448.96|451.36|448.96|450.57|448.17|0
1652898420000|2022-05-18 18:27:00|451.51|449.11|450.57|448.17|451.51|449.11|450.57|448.17|0
1652898430000|2022-05-18 18:27:10|450.72|448.32|450.72|448.32|450.72|448.32|450.57|448.17|0
1652898440000|2022-05-18 18:27:20|451.36|448.96|450.88|448.48|451.36|448.96|450.72|448.32|0
1652898450000|2022-05-18 18:27:30|450.57|448.17|450.41|448.01|450.57|448.17|450.41|448.01|0
1652898460000|2022-05-18 18:27:40|450.25|447.85|449.93|447.53|450.25|447.85|449.93|447.53|0
1652898470000|2022-05-18 18:27:50|450.09|447.69|450.49|448.09|450.49|448.09|450.02|447.62|0
1652898480000|2022-05-18 18:28:00|450.17|447.77|450.41|448.01|450.41|448.01|450.09|447.69|0
1652898490000|2022-05-18 18:28:10|450.25|447.85|449.93|447.53|450.25|447.85|449.93|447.53|0
1652898500000|2022-05-18 18:28:20|450.41|448.01|450.25|447.85|450.41|448.01|450.25|447.85|0
1652898510000|2022-05-18 18:28:30|449.93|447.53|449.93|447.53|449.93|447.53|449.93|447.53|0
1652898520000|2022-05-18 18:28:40|450.41|448.01|450.09|447.69|450.41|448.01|450.09|447.69|0
1652898530000|2022-05-18 18:28:50|450.41|448.01|450.25|447.85|450.41|448.01|450.09|447.69|0
1652898540000|2022-05-18 18:29:00|450.41|448.01|451.2|448.8|451.2|448.8|450.41|448.01|0
1652898550000|2022-05-18 18:29:10|451.36|448.96|450.72|448.32|451.36|448.96|450.72|448.32|0
1652898560000|2022-05-18 18:29:20|450.88|448.48|450.57|448.17|451.2|448.8|450.57|448.17|0
1652898570000|2022-05-18 18:29:30|451.04|448.64|451.04|448.64|451.04|448.64|450.88|448.48|0
1652898580000|2022-05-18 18:29:40|451.2|448.8|451.04|448.64|451.2|448.8|451.04|448.64|0
1652898590000|2022-05-18 18:29:50|450.72|448.32|450.56|448.16|450.72|448.32|450.41|448.01|0
1652898600000|2022-05-18 18:30:00|450.72|448.32|452.46|450.06|452.46|450.06|450.72|448.32|0
1652898610000|2022-05-18 18:30:10|452.3|449.9|450.72|448.32|452.3|449.9|450.72|448.32|0
1652898620000|2022-05-18 18:30:20|449.78|447.38|449.78|447.38|449.78|447.38|449.46|447.06|0
1652898630000|2022-05-18 18:30:30|449.93|447.53|451.2|448.8|451.2|448.8|449.93|447.53|0
1652898640000|2022-05-18 18:30:40|451.35|448.95|450.56|448.16|451.35|448.95|450.56|448.16|0
1652898650000|2022-05-18 18:30:50|450.41|448.01|451.04|448.64|451.2|448.8|450.41|448.01|0
1652898660000|2022-05-18 18:31:00|451.99|449.59|452.15|449.75|452.15|449.75|451.99|449.59|0
1652898670000|2022-05-18 18:31:10|451.67|449.27|453.1|450.7|453.1|450.7|451.67|449.27|0
1652898680000|2022-05-18 18:31:20|453.41|451.01|453.41|451.01|453.57|451.17|453.25|450.85|0
1652898690000|2022-05-18 18:31:30|454.05|451.65|454.37|451.97|454.37|451.97|453.89|451.49|0
1652898700000|2022-05-18 18:31:40|454.21|451.81|454.37|451.97|454.37|451.97|454.05|451.65|0
1652898710000|2022-05-18 18:31:50|455.16|452.76|454.52|452.12|455.16|452.76|454.52|452.12|0
1652898720000|2022-05-18 18:32:00|454.21|451.81|453.89|451.49|454.21|451.81|453.89|451.49|0
1652898730000|2022-05-18 18:32:10|453.57|451.17|454.84|452.44|454.84|452.44|453.57|451.17|0
1652898740000|2022-05-18 18:32:20|455|452.6|455.64|453.24|455.8|453.4|455|452.6|0
1652898750000|2022-05-18 18:32:30|455|452.6|455.16|452.76|455.16|452.76|454.84|452.44|0
1652898760000|2022-05-18 18:32:40|455.95|453.55|455.64|453.24|455.95|453.55|455.64|453.24|0
1652898770000|2022-05-18 18:32:50|455.8|453.4|455.95|453.55|456.43|454.03|455.8|453.4|0
1652898780000|2022-05-18 18:33:00|455.8|453.4|456.43|454.03|456.43|454.03|455.64|453.24|0
1652898790000|2022-05-18 18:33:10|456.27|453.87|455.8|453.4|456.43|454.03|455.8|453.4|0
1652898800000|2022-05-18 18:33:20|455.95|453.55|455.8|453.4|455.95|453.55|455.32|452.92|0
1652898810000|2022-05-18 18:33:30|456.27|453.87|456.43|454.03|456.43|454.03|456.27|453.87|0
1652898820000|2022-05-18 18:33:40|456.11|453.71|456.27|453.87|456.27|453.87|455.79|453.39|0
1652898830000|2022-05-18 18:33:50|456.36|453.96|456.59|454.19|456.59|454.19|456.27|453.87|0
1652898840000|2022-05-18 18:34:00|456.75|454.35|456.43|454.03|456.75|454.35|456.43|454.03|0
1652898850000|2022-05-18 18:34:10|456.59|454.19|456.59|454.19|456.75|454.35|456.43|454.03|0
1652898860000|2022-05-18 18:34:20|456.75|454.35|456.43|454.03|456.75|454.35|456.27|453.87|0
1652898870000|2022-05-18 18:34:30|456.75|454.35|457.71|455.31|457.71|455.31|456.75|454.35|0
1652898880000|2022-05-18 18:34:40|457.55|455.15|457.39|454.99|457.55|455.15|457.39|454.99|0
1652898890000|2022-05-18 18:34:50|457.47|455.07|456.91|454.51|457.47|455.07|456.91|454.51|0
1652898900000|2022-05-18 18:35:00|457.07|454.67|457.39|454.99|457.39|454.99|457.07|454.67|0
1652898910000|2022-05-18 18:35:10|457.55|455.15|458.18|455.78|458.34|455.94|457.55|455.15|0
1652898920000|2022-05-18 18:35:20|458.34|455.94|458.34|455.94|458.34|455.94|458.34|455.94|0
1652898930000|2022-05-18 18:35:30|458.18|455.78|457.55|455.15|458.18|455.78|457.55|455.15|0
1652898940000|2022-05-18 18:35:40|457.39|454.99|458.18|455.78|458.18|455.78|457.39|454.99|0
1652898950000|2022-05-18 18:35:50|458.34|455.94|458.82|456.42|458.82|456.42|458.34|455.94|0
1652898960000|2022-05-18 18:36:00|459.62|457.22|459.46|457.06|459.94|457.54|459.46|457.06|0
1652898970000|2022-05-18 18:36:10|459.62|457.22|459.14|456.74|459.62|457.22|459.14|456.74|0
1652898980000|2022-05-18 18:36:20|459.46|457.06|459.94|457.54|459.94|457.54|459.14|456.74|0
1652898990000|2022-05-18 18:36:30|459.78|457.38|460.42|458.02|460.42|458.02|459.78|457.38|0
1652899000000|2022-05-18 18:36:40|460.74|458.34|461.22|458.82|461.22|458.82|460.74|458.34|0
1652899010000|2022-05-18 18:36:50|461.15|458.75|461.7|459.3|461.7|459.3|461.15|458.75|0
1652899020000|2022-05-18 18:37:00|461.95|459.55|461.54|459.14|461.95|459.55|461.54|459.14|0
1652899030000|2022-05-18 18:37:10|461.7|459.3|461.54|459.14|462.03|459.63|461.54|459.14|0
1652899040000|2022-05-18 18:37:20|461.38|458.98|461.54|459.14|461.54|459.14|461.06|458.66|0
1652899050000|2022-05-18 18:37:30|461.7|459.3|460.9|458.5|461.7|459.3|460.74|458.34|0
1652899060000|2022-05-18 18:37:40|460.74|458.34|460.74|458.34|460.74|458.34|460.42|458.02|0
1652899070000|2022-05-18 18:37:50|460.58|458.18|461.22|458.82|461.22|458.82|460.42|458.02|0
1652899080000|2022-05-18 18:38:00|461.06|458.66|460.58|458.18|461.06|458.66|460.58|458.18|0
1652899090000|2022-05-18 18:38:10|460.9|458.5|460.35|457.95|460.9|458.5|460.35|457.95|0
1652899100000|2022-05-18 18:38:20|460.42|458.02|459.78|457.38|460.42|458.02|459.78|457.38|0
1652899110000|2022-05-18 18:38:30|459.94|457.54|458.98|456.58|459.94|457.54|458.98|456.58|0
1652899120000|2022-05-18 18:38:40|458.66|456.26|458.34|455.94|458.66|456.26|458.34|455.94|0
1652899130000|2022-05-18 18:38:50|458.66|456.26|458.82|456.42|458.82|456.42|458.66|456.26|0
1652899140000|2022-05-18 18:39:00|459.14|456.74|459.38|456.98|459.38|456.98|459.14|456.74|0
1652899150000|2022-05-18 18:39:10|459.22|456.82|458.75|456.35|459.22|456.82|458.59|456.19|0
1652899160000|2022-05-18 18:39:20|459.22|456.82|458.91|456.51|459.38|456.98|458.91|456.51|0
1652899170000|2022-05-18 18:39:30|459.22|456.82|459.7|457.3|460.02|457.62|459.22|456.82|0
1652899180000|2022-05-18 18:39:40|459.86|457.46|459.38|456.98|459.86|457.46|459.38|456.98|0
1652899190000|2022-05-18 18:39:50|460.02|457.62|459.86|457.46|460.18|457.78|459.86|457.46|0
1652899200000|2022-05-18 18:40:00|460.02|457.62|459.86|457.46|460.02|457.62|459.7|457.3|0
1652899210000|2022-05-18 18:40:10|459.7|457.3|458.59|456.19|459.7|457.3|458.59|456.19|0
1652899220000|2022-05-18 18:40:20|458.11|455.71|458.27|455.87|458.43|456.03|458.11|455.71|0
1652899230000|2022-05-18 18:40:30|458.59|456.19|457.47|455.07|458.59|456.19|457.15|454.75|0
1652899240000|2022-05-18 18:40:40|457.79|455.39|457.63|455.23|457.79|455.39|457.08|454.68|0
1652899250000|2022-05-18 18:40:50|457.79|455.39|457.31|454.91|458.59|456.19|456.83|454.43|0
1652899260000|2022-05-18 18:41:00|457.15|454.75|457.63|455.23|457.63|455.23|456.83|454.43|0
1652899270000|2022-05-18 18:41:10|457.79|455.39|457.63|455.23|457.79|455.39|457.63|455.23|0
1652899280000|2022-05-18 18:41:20|457.95|455.55|458.59|456.19|458.59|456.19|457.95|455.55|0
1652899290000|2022-05-18 18:41:30|458.43|456.03|458.27|455.87|458.59|456.19|458.27|455.87|0
1652899300000|2022-05-18 18:41:40|458.43|456.03|459.22|456.82|459.22|456.82|458.43|456.03|0
1652899310000|2022-05-18 18:41:50|459.38|456.98|459.7|457.3|459.86|457.46|459.22|456.82|0
1652899320000|2022-05-18 18:42:00|459.54|457.14|459.22|456.82|459.54|457.14|459.22|456.82|0
1652899330000|2022-05-18 18:42:10|459.06|456.66|459.7|457.3|459.7|457.3|459.06|456.66|0
1652899340000|2022-05-18 18:42:20|459.86|457.46|460.34|457.94|460.5|458.1|459.86|457.46|0
1652899350000|2022-05-18 18:42:30|460.5|458.1|460.02|457.62|460.5|458.1|460.02|457.62|0
1652899360000|2022-05-18 18:42:40|459.86|457.46|460.02|457.62|460.34|457.94|459.86|457.46|0
1652899370000|2022-05-18 18:42:50|459.86|457.46|460.34|457.94|460.34|457.94|459.86|457.46|0
1652899380000|2022-05-18 18:43:00|460.18|457.78|460.34|457.94|460.34|457.94|459.95|457.55|0
1652899390000|2022-05-18 18:43:10|460.5|458.1|460.18|457.78|460.5|458.1|460.18|457.78|0
1652899400000|2022-05-18 18:43:20|460.02|457.62|460.34|457.94|460.34|457.94|460.02|457.62|0
1652899410000|2022-05-18 18:43:30|460.26|457.86|460.5|458.1|460.5|458.1|460.26|457.86|0
1652899420000|2022-05-18 18:43:40|460.34|457.94|460.5|458.1|460.5|458.1|460.34|457.94|0
1652899430000|2022-05-18 18:43:50|460.34|457.94|460.5|458.1|460.5|458.1|460.34|457.94|0
1652899440000|2022-05-18 18:44:00|460.02|457.62|460.18|457.78|460.18|457.78|460.02|457.62|0
1652899450000|2022-05-18 18:44:10|459.86|457.46|460.34|457.94|460.34|457.94|459.86|457.46|0
1652899460000|2022-05-18 18:44:20|461.14|458.74|461.46|459.06|461.62|459.22|461.14|458.74|0
1652899470000|2022-05-18 18:44:30|460.66|458.26|459.86|457.46|460.66|458.26|459.7|457.3|0
1652899480000|2022-05-18 18:44:40|459.54|457.14|460.02|457.62|460.02|457.62|459.54|457.14|0
1652899490000|2022-05-18 18:44:50|460.66|458.26|460.02|457.62|460.66|458.26|460.02|457.62|0
1652899500000|2022-05-18 18:45:00|460.5|458.1|460.34|457.94|460.5|458.1|460.34|457.94|0
1652899510000|2022-05-18 18:45:10|459.86|457.46|460.18|457.78|460.18|457.78|459.86|457.46|0
1652899520000|2022-05-18 18:45:20|460.34|457.94|461.14|458.74|461.14|458.74|460.34|457.94|0
1652899530000|2022-05-18 18:45:30|461.3|458.9|460.98|458.58|461.3|458.9|460.98|458.58|0
1652899540000|2022-05-18 18:45:40|460.82|458.42|459.7|457.3|460.82|458.42|459.7|457.3|0
1652899550000|2022-05-18 18:45:50|459.86|457.46|460.34|457.94|460.34|457.94|459.7|457.3|0
1652899560000|2022-05-18 18:46:00|460.98|458.58|460.66|458.26|460.98|458.58|460.66|458.26|0
1652899570000|2022-05-18 18:46:10|460.82|458.42|460.02|457.62|460.82|458.42|460.02|457.62|0
1652899580000|2022-05-18 18:46:20|460.18|457.78|460.1|457.7|460.18|457.78|460.1|457.7|0
1652899590000|2022-05-18 18:46:30|460.18|457.78|460.5|458.1|460.5|458.1|460.02|457.62|0
1652899600000|2022-05-18 18:46:40|460.34|457.94|460.5|458.1|460.5|458.1|460.34|457.94|0
1652899610000|2022-05-18 18:46:50|460.18|457.78|460.5|458.1|460.5|458.1|460.18|457.78|0
1652899620000|2022-05-18 18:47:00|460.66|458.26|460.5|458.1|460.66|458.26|460.18|457.78|0
1652899630000|2022-05-18 18:47:10|460.34|457.94|460.5|458.1|460.5|458.1|460.34|457.94|0
1652899640000|2022-05-18 18:47:20|460.02|457.62|460.34|457.94|460.34|457.94|460.02|457.62|0
1652899650000|2022-05-18 18:47:30|460.66|458.26|460.34|457.94|460.66|458.26|460.34|457.94|0
1652899660000|2022-05-18 18:47:40|460.66|458.26|461.78|459.38|461.78|459.38|460.66|458.26|0
1652899670000|2022-05-18 18:47:50|462.26|459.86|462.74|460.34|462.74|460.34|462.26|459.86|0
1652899680000|2022-05-18 18:48:00|463.22|460.82|464.19|461.79|464.35|461.95|463.22|460.82|0
1652899690000|2022-05-18 18:48:10|463.87|461.47|463.38|460.98|463.87|461.47|463.38|460.98|0
1652899700000|2022-05-18 18:48:20|463.06|460.66|463.06|460.66|463.06|460.66|462.9|460.5|0
1652899710000|2022-05-18 18:48:30|462.9|460.5|462.1|459.7|463.38|460.98|462.1|459.7|0
1652899720000|2022-05-18 18:48:40|461.62|459.22|460.34|457.94|461.62|459.22|460.34|457.94|0
1652899730000|2022-05-18 18:48:50|459.38|456.98|458.74|456.34|459.38|456.98|458.42|456.02|0
1652899740000|2022-05-18 18:49:00|459.22|456.82|457.79|455.39|459.22|456.82|457.79|455.39|0
1652899750000|2022-05-18 18:49:10|457.47|455.07|456.67|454.27|458.35|455.95|456.67|454.27|0
1652899760000|2022-05-18 18:49:20|456.91|454.51|457.47|455.07|457.63|455.23|456.91|454.51|0
1652899770000|2022-05-18 18:49:30|457.63|455.23|458.58|456.18|458.58|456.18|457.63|455.23|0
1652899780000|2022-05-18 18:49:40|458.42|456.02|457.94|455.54|458.42|456.02|457.63|455.23|0
1652899790000|2022-05-18 18:49:50|458.1|455.7|458.26|455.86|458.26|455.86|457.63|455.23|0
1652899800000|2022-05-18 18:50:00|458.67|456.27|458.26|455.86|458.9|456.5|458.26|455.86|0
1652899810000|2022-05-18 18:50:10|457.15|454.75|456.99|454.59|457.31|454.91|456.83|454.43|0
1652899820000|2022-05-18 18:50:20|457.15|454.75|456.83|454.43|457.31|454.91|456.83|454.43|0
1652899830000|2022-05-18 18:50:30|457.31|454.91|457.15|454.75|457.31|454.91|456.83|454.43|0
1652899840000|2022-05-18 18:50:40|457.31|454.91|457.94|455.54|457.94|455.54|457.15|454.75|0
1652899850000|2022-05-18 18:50:50|458.26|455.86|458.26|455.86|458.26|455.86|458.1|455.7|0
1652899860000|2022-05-18 18:51:00|458.74|456.34|459.06|456.66|459.06|456.66|458.74|456.34|0
1652899870000|2022-05-18 18:51:10|458.26|455.86|458.58|456.18|458.58|456.18|458.26|455.86|0
1652899880000|2022-05-18 18:51:20|458.1|455.7|458.9|456.5|458.9|456.5|458.1|455.7|0
1652899890000|2022-05-18 18:51:30|458.74|456.34|458.1|455.7|459.06|456.66|458.1|455.7|0
1652899900000|2022-05-18 18:51:40|458.58|456.18|459.06|456.66|459.06|456.66|458.58|456.18|0
1652899910000|2022-05-18 18:51:50|459.14|456.74|459.06|456.66|459.54|457.14|459.06|456.66|0
1652899920000|2022-05-18 18:52:00|458.9|456.5|459.54|457.14|459.54|457.14|458.74|456.34|0
1652899930000|2022-05-18 18:52:10|460.34|457.94|460.18|457.78|460.34|457.94|459.7|457.3|0
1652899940000|2022-05-18 18:52:20|460.34|457.94|460.18|457.78|460.34|457.94|460.18|457.78|0
1652899950000|2022-05-18 18:52:30|459.7|457.3|459.7|457.3|459.7|457.3|459.54|457.14|0
1652899960000|2022-05-18 18:52:40|460.02|457.62|460.42|458.02|460.42|458.02|460.02|457.62|0
1652899970000|2022-05-18 18:52:50|460.66|458.26|460.82|458.42|460.82|458.42|460.5|458.1|0
1652899980000|2022-05-18 18:53:00|460.98|458.58|460.82|458.42|460.98|458.58|460.74|458.34|0
1652899990000|2022-05-18 18:53:10|460.98|458.58|461.14|458.74|461.14|458.74|460.82|458.42|0
1652900000000|2022-05-18 18:53:20|461.3|458.9|460.66|458.26|461.3|458.9|460.66|458.26|0
1652900010000|2022-05-18 18:53:30|460.5|458.1|460.5|458.1|460.5|458.1|460.18|457.78|0
1652900020000|2022-05-18 18:53:40|460.34|457.94|459.54|457.14|460.34|457.94|459.54|457.14|0
1652900030000|2022-05-18 18:53:50|459.7|457.3|460.02|457.62|460.02|457.62|459.7|457.3|0
1652900040000|2022-05-18 18:54:00|460.34|457.94|460.98|458.58|460.98|458.58|460.34|457.94|0
1652900050000|2022-05-18 18:54:10|460.66|458.26|460.66|458.26|460.82|458.42|460.5|458.1|0
1652900060000|2022-05-18 18:54:20|461.14|458.74|462.1|459.7|462.1|459.7|460.98|458.58|0
1652900070000|2022-05-18 18:54:30|462.58|460.18|461.94|459.54|462.58|460.18|461.94|459.54|0
1652900080000|2022-05-18 18:54:40|462.42|460.02|461.46|459.06|462.42|460.02|461.46|459.06|0
1652900090000|2022-05-18 18:54:50|461.62|459.22|461.46|459.06|461.62|459.22|461.46|459.06|0
1652900100000|2022-05-18 18:55:00|461.62|459.22|461.78|459.38|461.78|459.38|461.3|458.9|0
1652900110000|2022-05-18 18:55:10|461.62|459.22|461.94|459.54|462.1|459.7|461.62|459.22|0
1652900120000|2022-05-18 18:55:20|461.62|459.22|461.14|458.74|461.62|459.22|461.14|458.74|0
1652900130000|2022-05-18 18:55:30|460.66|458.26|460.18|457.78|460.66|458.26|460.18|457.78|0
1652900140000|2022-05-18 18:55:40|459.38|456.98|459.06|456.66|459.38|456.98|459.06|456.66|0
1652900150000|2022-05-18 18:55:50|458.74|456.34|459.06|456.66|459.06|456.66|458.74|456.34|0
1652900160000|2022-05-18 18:56:00|459.7|457.3|460.5|458.1|460.5|458.1|459.7|457.3|0
1652900170000|2022-05-18 18:56:10|460.02|457.62|460.5|458.1|460.5|458.1|460.02|457.62|0
1652900180000|2022-05-18 18:56:20|460.26|457.86|460.5|458.1|460.98|458.58|460.26|457.86|0
1652900190000|2022-05-18 18:56:30|460.66|458.26|461.46|459.06|461.46|459.06|460.66|458.26|0
1652900200000|2022-05-18 18:56:40|461.14|458.74|460.58|458.18|461.14|458.74|460.58|458.18|0
1652900210000|2022-05-18 18:56:50|460.98|458.58|461.3|458.9|461.3|458.9|460.98|458.58|0
1652900220000|2022-05-18 18:57:00|461.46|459.06|461.78|459.38|462.1|459.7|461.46|459.06|0
1652900230000|2022-05-18 18:57:10|461.62|459.22|461.94|459.54|461.94|459.54|461.62|459.22|0
1652900240000|2022-05-18 18:57:20|461.62|459.22|461.3|458.9|461.62|459.22|461.3|458.9|0
1652900250000|2022-05-18 18:57:30|460.98|458.58|460.82|458.42|460.98|458.58|460.82|458.42|0
1652900260000|2022-05-18 18:57:40|460.98|458.58|461.62|459.22|461.62|459.22|460.98|458.58|0
1652900270000|2022-05-18 18:57:50|461.46|459.06|461.14|458.74|461.62|459.22|461.14|458.74|0
1652900280000|2022-05-18 18:58:00|461.46|459.06|461.78|459.38|461.94|459.54|461.46|459.06|0
1652900290000|2022-05-18 18:58:10|462.1|459.7|461.46|459.06|462.1|459.7|461.46|459.06|0
1652900300000|2022-05-18 18:58:20|461.3|458.9|461.14|458.74|461.3|458.9|460.98|458.58|0
1652900310000|2022-05-18 18:58:30|461.3|458.9|461.3|458.9|461.46|459.06|461.3|458.9|0
1652900320000|2022-05-18 18:58:40|461.7|459.3|461.94|459.54|461.94|459.54|461.7|459.3|0
1652900330000|2022-05-18 18:58:50|462.1|459.7|463.38|460.98|463.54|461.14|462.1|459.7|0
1652900340000|2022-05-18 18:59:00|463.54|461.14|464.34|461.94|464.34|461.94|463.54|461.14|0
1652900350000|2022-05-18 18:59:10|464.66|462.26|464.66|462.26|464.99|462.59|464.66|462.26|0
1652900360000|2022-05-18 18:59:20|464.18|461.78|464.99|462.59|464.99|462.59|464.18|461.78|0
1652900370000|2022-05-18 18:59:30|464.83|462.43|464.5|462.1|464.83|462.43|464.5|462.1|0
1652900380000|2022-05-18 18:59:40|464.34|461.94|463.86|461.46|464.34|461.94|463.86|461.46|0
1652900390000|2022-05-18 18:59:50|463.22|460.82|463.22|460.82|463.22|460.82|462.58|460.18|0
1652900400000|2022-05-18 19:00:00|464.02|461.62|462.74|460.34|464.02|461.62|462.74|460.34|0
1652900410000|2022-05-18 19:00:10|462.58|460.18|461.45|459.05|462.58|460.18|461.45|459.05|0
1652900420000|2022-05-18 19:00:20|460.33|457.93|459.7|457.3|460.33|457.93|459.7|457.3|0
1652900430000|2022-05-18 19:00:30|460.65|458.25|460.49|458.09|460.81|458.41|460.33|457.93|0
1652900440000|2022-05-18 19:00:40|460.65|458.25|461.13|458.73|461.13|458.73|460.65|458.25|0
1652900450000|2022-05-18 19:00:50|460.49|458.09|460.17|457.77|460.49|458.09|460.17|457.77|0
1652900460000|2022-05-18 19:01:00|460.33|457.93|461.13|458.73|461.29|458.89|460.33|457.93|0
1652900470000|2022-05-18 19:01:10|461.93|459.53|462.26|459.86|462.9|460.5|461.93|459.53|0
1652900480000|2022-05-18 19:01:20|462.42|460.02|462.09|459.69|462.74|460.34|462.09|459.69|0
1652900490000|2022-05-18 19:01:30|461.13|458.73|460.97|458.57|461.13|458.73|460.65|458.25|0
1652900500000|2022-05-18 19:01:40|460.81|458.41|461.61|459.21|461.61|459.21|460.65|458.25|0
1652900510000|2022-05-18 19:01:50|461.45|459.05|461.45|459.05|461.45|459.05|460.97|458.57|0
1652900520000|2022-05-18 19:02:00|461.93|459.53|461.77|459.37|462.09|459.69|461.77|459.37|0
1652900530000|2022-05-18 19:02:10|461.13|458.73|461.93|459.53|461.93|459.53|460.97|458.57|0
1652900540000|2022-05-18 19:02:20|462.25|459.85|461.45|459.05|462.25|459.85|461.45|459.05|0
1652900550000|2022-05-18 19:02:30|460.97|458.57|461.7|459.3|461.77|459.37|460.97|458.57|0
1652900560000|2022-05-18 19:02:40|462.09|459.69|462.58|460.18|462.58|460.18|461.93|459.53|0
1652900570000|2022-05-18 19:02:50|462.66|460.26|462.25|459.85|462.74|460.34|462.25|459.85|0
1652900580000|2022-05-18 19:03:00|462.09|459.69|462.09|459.69|462.09|459.69|461.77|459.37|0
1652900590000|2022-05-18 19:03:10|461.77|459.37|462.41|460.01|462.41|460.01|461.77|459.37|0
1652900600000|2022-05-18 19:03:20|462.25|459.85|462.09|459.69|462.25|459.85|461.93|459.53|0
1652900610000|2022-05-18 19:03:30|461.93|459.53|461.45|459.05|462.25|459.85|461.45|459.05|0
1652900620000|2022-05-18 19:03:40|462.09|459.69|462.25|459.85|462.25|459.85|462.09|459.69|0
1652900630000|2022-05-18 19:03:50|462.57|460.17|462.74|460.34|462.74|460.34|462.57|460.17|0
1652900640000|2022-05-18 19:04:00|463.3|460.9|462.57|460.17|463.46|461.06|462.57|460.17|0
1652900650000|2022-05-18 19:04:10|462.9|460.5|462.9|460.5|462.9|460.5|462.73|460.33|0
1652900660000|2022-05-18 19:04:20|463.06|460.66|462.41|460.01|463.06|460.66|462.41|460.01|0
1652900670000|2022-05-18 19:04:30|462.73|460.33|462.41|460.01|463.06|460.66|462.41|460.01|0
1652900680000|2022-05-18 19:04:40|461.93|459.53|462.09|459.69|462.41|460.01|461.93|459.53|0
1652900690000|2022-05-18 19:04:50|462.25|459.85|462.09|459.69|462.25|459.85|461.77|459.37|0
1652900700000|2022-05-18 19:05:00|462.41|460.01|461.93|459.53|462.41|460.01|461.93|459.53|0
1652900710000|2022-05-18 19:05:10|462.41|460.01|461.61|459.21|462.41|460.01|461.45|459.05|0
1652900720000|2022-05-18 19:05:20|461.77|459.37|461.29|458.89|461.77|459.37|461.29|458.89|0
1652900730000|2022-05-18 19:05:30|460.81|458.41|460.49|458.09|460.81|458.41|460.33|457.93|0
1652900740000|2022-05-18 19:05:40|460.81|458.41|460.81|458.41|460.97|458.57|460.65|458.25|0
1652900750000|2022-05-18 19:05:50|460.49|458.09|460.49|458.09|460.65|458.25|460.49|458.09|0
1652900760000|2022-05-18 19:06:00|460.81|458.41|461.61|459.21|461.61|459.21|460.81|458.41|0
1652900770000|2022-05-18 19:06:10|462.09|459.69|462.41|460.01|462.41|460.01|462.09|459.69|0
1652900780000|2022-05-18 19:06:20|462.09|459.69|462.09|459.69|462.25|459.85|462.09|459.69|0
1652900790000|2022-05-18 19:06:30|461.61|459.21|461.13|458.73|461.61|459.21|461.05|458.65|0
1652900800000|2022-05-18 19:06:40|460.81|458.41|460.81|458.41|461.13|458.73|460.65|458.25|0
1652900810000|2022-05-18 19:06:50|460.49|458.09|460.65|458.25|460.97|458.57|460.49|458.09|0
1652900820000|2022-05-18 19:07:00|460.49|458.09|460.57|458.17|460.57|458.17|460.49|458.09|0
1652900830000|2022-05-18 19:07:10|460.65|458.25|460.65|458.25|460.65|458.25|460.33|457.93|0
1652900840000|2022-05-18 19:07:20|460.33|457.93|459.69|457.29|460.33|457.93|459.69|457.29|0
1652900850000|2022-05-18 19:07:30|459.21|456.81|458.89|456.49|459.21|456.81|458.89|456.49|0
1652900860000|2022-05-18 19:07:40|458.57|456.17|457.62|455.22|458.57|456.17|457.62|455.22|0
1652900870000|2022-05-18 19:07:50|457.94|455.54|458.1|455.7|458.26|455.86|457.94|455.54|0
1652900880000|2022-05-18 19:08:00|458.57|456.17|459.69|457.29|459.69|457.29|458.57|456.17|0
1652900890000|2022-05-18 19:08:10|460.17|457.77|459.85|457.45|460.17|457.77|459.85|457.45|0
1652900900000|2022-05-18 19:08:20|460.33|457.93|460.65|458.25|460.65|458.25|460.17|457.77|0
1652900910000|2022-05-18 19:08:30|460.81|458.41|461.45|459.05|461.45|459.05|460.81|458.41|0
1652900920000|2022-05-18 19:08:40|461.61|459.21|461.05|458.65|461.61|459.21|460.97|458.57|0
1652900930000|2022-05-18 19:08:50|460.97|458.57|461.29|458.89|461.45|459.05|460.97|458.57|0
1652900940000|2022-05-18 19:09:00|461.13|458.73|460.81|458.41|461.29|458.89|460.81|458.41|0
1652900950000|2022-05-18 19:09:10|460.65|458.25|460.01|457.61|460.65|458.25|460.01|457.61|0
1652900960000|2022-05-18 19:09:20|460.49|458.09|461.13|458.73|461.13|458.73|460.49|458.09|0
1652900970000|2022-05-18 19:09:30|461.61|459.21|462.41|460.01|462.41|460.01|461.61|459.21|0
1652900980000|2022-05-18 19:09:40|461.77|459.37|462.09|459.69|462.09|459.69|461.77|459.37|0
1652900990000|2022-05-18 19:09:50|462.5|460.1|462.33|459.93|462.57|460.17|462.09|459.69|0
1652901000000|2022-05-18 19:10:00|462.25|459.85|462.25|459.85|462.25|459.85|462.25|459.85|0
1652901010000|2022-05-18 19:10:10|461.61|459.21|462.41|460.01|462.41|460.01|460.97|458.57|0
1652901020000|2022-05-18 19:10:20|462.57|460.17|462.41|460.01|462.57|460.17|461.93|459.53|0
1652901030000|2022-05-18 19:10:30|461.61|459.21|461.45|459.05|461.61|459.21|461.45|459.05|0
1652901040000|2022-05-18 19:10:40|460.81|458.41|459.85|457.45|460.81|458.41|459.85|457.45|0
1652901050000|2022-05-18 19:10:50|460.01|457.61|459.85|457.45|460.01|457.61|459.85|457.45|0
1652901060000|2022-05-18 19:11:00|460.01|457.61|460.17|457.77|460.33|457.93|460.01|457.61|0
1652901070000|2022-05-18 19:11:10|460.33|457.93|460.17|457.77|460.33|457.93|460.01|457.61|0
1652901080000|2022-05-18 19:11:20|460.09|457.69|459.85|457.45|460.33|457.93|459.85|457.45|0
1652901090000|2022-05-18 19:11:30|460.17|457.77|460.65|458.25|461.13|458.73|460.17|457.77|0
1652901100000|2022-05-18 19:11:40|460.49|458.09|459.69|457.29|460.49|458.09|459.69|457.29|0
1652901110000|2022-05-18 19:11:50|459.53|457.13|459.05|456.65|459.53|457.13|459.05|456.65|0
1652901120000|2022-05-18 19:12:00|459.37|456.97|460.81|458.41|460.81|458.41|459.37|456.97|0
1652901130000|2022-05-18 19:12:10|461.13|458.73|460.33|457.93|461.13|458.73|460.33|457.93|0
1652901140000|2022-05-18 19:12:20|460.01|457.61|460.97|458.57|460.97|458.57|460.01|457.61|0
1652901150000|2022-05-18 19:12:30|460.81|458.41|460.81|458.41|460.81|458.41|460.49|458.09|0
1652901160000|2022-05-18 19:12:40|460.17|457.77|460.81|458.41|460.81|458.41|460.17|457.77|0
1652901170000|2022-05-18 19:12:50|460.33|457.93|460.33|457.93|460.33|457.93|460.17|457.77|0
1652901180000|2022-05-18 19:13:00|460.49|458.09|460.65|458.25|460.65|458.25|460.49|458.09|0
1652901190000|2022-05-18 19:13:10|460.33|457.93|460.49|458.09|460.49|458.09|460.17|457.77|0
1652901200000|2022-05-18 19:13:20|461.05|458.65|462.09|459.69|462.25|459.85|461.05|458.65|0
1652901210000|2022-05-18 19:13:30|462.41|460.01|462.41|460.01|462.41|460.01|462.25|459.85|0
1652901220000|2022-05-18 19:13:40|462.57|460.17|463.21|460.81|463.37|460.97|462.57|460.17|0
1652901230000|2022-05-18 19:13:50|463.46|461.06|462.89|460.49|463.46|461.06|462.89|460.49|0
1652901240000|2022-05-18 19:14:00|462.41|460.01|462.25|459.85|462.57|460.17|462.25|459.85|0
1652901250000|2022-05-18 19:14:10|462.09|459.69|462.25|459.85|462.25|459.85|462.09|459.69|0
1652901260000|2022-05-18 19:14:20|462.73|460.33|463.21|460.81|463.21|460.81|462.73|460.33|0
1652901270000|2022-05-18 19:14:30|463.37|460.97|462.89|460.49|463.37|460.97|462.89|460.49|0
1652901280000|2022-05-18 19:14:40|463.05|460.65|463.05|460.65|463.05|460.65|463.05|460.65|0
1652901290000|2022-05-18 19:14:50|463.37|460.97|463.85|461.45|463.85|461.45|463.21|460.81|0
1652901300000|2022-05-18 19:15:00|464.01|461.61|462.41|460.01|464.01|461.61|462.41|460.01|0
1652901310000|2022-05-18 19:15:10|461.93|459.53|462.25|459.85|462.25|459.85|461.93|459.53|0
1652901320000|2022-05-18 19:15:20|461.77|459.37|461.45|459.05|462.09|459.69|461.45|459.05|0
1652901330000|2022-05-18 19:15:30|460.81|458.41|461.77|459.37|461.77|459.37|460.81|458.41|0
1652901340000|2022-05-18 19:15:40|461.61|459.21|462.09|459.69|462.09|459.69|461.45|459.05|0
1652901350000|2022-05-18 19:15:50|462.25|459.85|462.09|459.69|462.57|460.17|462.09|459.69|0
1652901360000|2022-05-18 19:16:00|462.25|459.85|462.09|459.69|462.25|459.85|461.77|459.37|0
1652901370000|2022-05-18 19:16:10|462.01|459.61|462.09|459.69|462.25|459.85|461.93|459.53|0
1652901380000|2022-05-18 19:16:20|461.53|459.13|461.61|459.21|461.61|459.21|461.45|459.05|0
1652901390000|2022-05-18 19:16:30|460.97|458.57|460.81|458.41|460.97|458.57|460.65|458.25|0
1652901400000|2022-05-18 19:16:40|461.21|458.81|461.29|458.89|461.29|458.89|461.13|458.73|0
1652901410000|2022-05-18 19:16:50|460.81|458.41|460.01|457.61|460.81|458.41|459.85|457.45|0
1652901420000|2022-05-18 19:17:00|460.81|458.41|460.97|458.57|460.97|458.57|460.81|458.41|0
1652901430000|2022-05-18 19:17:10|461.45|459.05|461.77|459.37|461.77|459.37|461.45|459.05|0
1652901440000|2022-05-18 19:17:20|461.61|459.21|461.13|458.73|461.61|459.21|461.13|458.73|0
1652901450000|2022-05-18 19:17:30|460.81|458.41|460.97|458.57|460.97|458.57|460.81|458.41|0
1652901460000|2022-05-18 19:17:40|461.29|458.89|461.77|459.37|461.77|459.37|461.29|458.89|0
1652901470000|2022-05-18 19:17:50|461.93|459.53|462.25|459.85|462.25|459.85|461.93|459.53|0
1652901480000|2022-05-18 19:18:00|462.41|460.01|462.49|460.09|462.73|460.33|462.09|459.69|0
1652901490000|2022-05-18 19:18:10|462.41|460.01|462.89|460.49|462.89|460.49|462.41|460.01|0
1652901500000|2022-05-18 19:18:20|462.41|460.01|462.57|460.17|462.57|460.17|462.09|459.69|0
1652901510000|2022-05-18 19:18:30|462.49|460.09|462.41|460.01|462.49|460.09|462.09|459.69|0
1652901520000|2022-05-18 19:18:40|462.57|460.17|462.73|460.33|462.73|460.33|462.25|459.85|0
1652901530000|2022-05-18 19:18:50|462.89|460.49|463.21|460.81|463.21|460.81|462.89|460.49|0
1652901540000|2022-05-18 19:19:00|463.37|460.97|462.73|460.33|463.53|461.13|462.73|460.33|0
1652901550000|2022-05-18 19:19:10|463.21|460.81|463.37|460.97|463.53|461.13|463.21|460.81|0
1652901560000|2022-05-18 19:19:20|462.81|460.41|462.57|460.17|462.81|460.41|462.57|460.17|0
1652901570000|2022-05-18 19:19:30|462.73|460.33|462.73|460.33|462.73|460.33|462.57|460.17|0
1652901580000|2022-05-18 19:19:40|462.89|460.49|462.41|460.01|463.05|460.65|462.41|460.01|0
1652901590000|2022-05-18 19:19:50|462.57|460.17|461.93|459.53|462.57|460.17|461.93|459.53|0
1652901600000|2022-05-18 19:20:00|462.25|459.85|461.61|459.21|462.25|459.85|461.61|459.21|0
1652901610000|2022-05-18 19:20:10|461.93|459.53|461.45|459.05|461.93|459.53|461.45|459.05|0
1652901620000|2022-05-18 19:20:20|460.65|458.25|460.65|458.25|460.81|458.41|460.65|458.25|0
1652901630000|2022-05-18 19:20:30|460.01|457.61|460.33|457.93|460.33|457.93|460.01|457.61|0
1652901640000|2022-05-18 19:20:40|460.81|458.41|460.65|458.25|460.81|458.41|460.65|458.25|0
1652901650000|2022-05-18 19:20:50|461.13|458.73|460.81|458.41|461.13|458.73|460.65|458.25|0
1652901660000|2022-05-18 19:21:00|460.65|458.25|461.61|459.21|461.77|459.37|460.65|458.25|0
1652901670000|2022-05-18 19:21:10|461.53|459.13|461.61|459.21|461.77|459.37|461.53|459.13|0
1652901680000|2022-05-18 19:21:20|461.77|459.37|461.45|459.05|461.77|459.37|461.45|459.05|0
1652901690000|2022-05-18 19:21:30|461.61|459.21|461.61|459.21|461.77|459.37|461.45|459.05|0
1652901700000|2022-05-18 19:21:40|461.93|459.53|462.73|460.33|462.73|460.33|461.93|459.53|0
1652901710000|2022-05-18 19:21:50|462.57|460.17|462.89|460.49|463.05|460.65|462.57|460.17|0
1652901720000|2022-05-18 19:22:00|462.41|460.01|464.98|462.58|464.98|462.58|462.41|460.01|0
1652901730000|2022-05-18 19:22:10|465.94|463.54|465.94|463.54|465.94|463.54|465.54|463.14|0
1652901740000|2022-05-18 19:22:20|466.59|464.19|466.59|464.19|466.59|464.19|466.26|463.86|0
1652901750000|2022-05-18 19:22:30|466.91|464.51|466.91|464.51|466.91|464.51|466.91|464.51|0
1652901760000|2022-05-18 19:22:40|466.59|464.19|466.59|464.19|466.75|464.35|466.59|464.19|0
1652901770000|2022-05-18 19:22:50|466.19|463.79|465.62|463.22|466.43|464.03|465.62|463.22|0
1652901780000|2022-05-18 19:23:00|465.78|463.38|466.26|463.86|466.26|463.86|465.78|463.38|0
1652901790000|2022-05-18 19:23:10|466.03|463.63|465.62|463.22|466.03|463.63|465.54|463.14|0
1652901800000|2022-05-18 19:23:20|465.78|463.38|467.05|464.65|467.05|464.65|464.66|462.26|0
1652901810000|2022-05-18 19:23:30|466.73|464.33|466.89|464.49|467.05|464.65|466.73|464.33|0
1652901820000|2022-05-18 19:23:40|467.21|464.81|467.05|464.65|467.37|464.97|467.05|464.65|0
1652901830000|2022-05-18 19:23:50|467.37|464.97|467.53|465.13|467.69|465.29|467.37|464.97|0
1652901840000|2022-05-18 19:24:00|468.02|465.62|468.34|465.94|468.34|465.94|467.86|465.46|0
1652901850000|2022-05-18 19:24:10|468.66|466.26|468.82|466.42|468.82|466.42|468.66|466.26|0
1652901860000|2022-05-18 19:24:20|468.5|466.1|468.5|466.1|468.66|466.26|468.5|466.1|0
1652901870000|2022-05-18 19:24:30|468.66|466.26|468.66|466.26|468.66|466.26|468.5|466.1|0
1652901880000|2022-05-18 19:24:40|467.86|465.46|468.5|466.1|468.5|466.1|467.86|465.46|0
1652901890000|2022-05-18 19:24:50|468.66|466.26|468.18|465.78|468.66|466.26|468.18|465.78|0
1652901900000|2022-05-18 19:25:00|468.02|465.62|467.86|465.46|468.02|465.62|467.69|465.29|0
1652901910000|2022-05-18 19:25:10|468.02|465.62|467.69|465.29|468.02|465.62|467.69|465.29|0
1652901920000|2022-05-18 19:25:20|467.86|465.46|468.02|465.62|468.02|465.62|467.86|465.46|0
1652901930000|2022-05-18 19:25:30|468.18|465.78|469.31|466.91|469.31|466.91|468.18|465.78|0
1652901940000|2022-05-18 19:25:40|469.23|466.83|469.07|466.67|469.23|466.83|469.07|466.67|0
1652901950000|2022-05-18 19:25:50|469.31|466.91|469.47|467.07|469.47|467.07|469.15|466.75|0
1652901960000|2022-05-18 19:26:00|469.63|467.23|469.47|467.07|469.95|467.55|469.47|467.07|0
1652901970000|2022-05-18 19:26:10|469.63|467.23|470.28|467.88|470.28|467.88|469.63|467.23|0
1652901980000|2022-05-18 19:26:20|470.44|468.04|469.63|467.23|470.44|468.04|469.63|467.23|0
1652901990000|2022-05-18 19:26:30|469.79|467.39|469.47|467.07|469.79|467.39|469.47|467.07|0
1652902000000|2022-05-18 19:26:40|469.63|467.23|470.12|467.72|470.12|467.72|469.63|467.23|0
1652902010000|2022-05-18 19:26:50|470.44|468.04|470.12|467.72|470.44|468.04|470.12|467.72|0
1652902020000|2022-05-18 19:27:00|470.28|467.88|469.63|467.23|470.28|467.88|469.63|467.23|0
1652902030000|2022-05-18 19:27:10|469.47|467.07|469.79|467.39|469.79|467.39|469.47|467.07|0
1652902040000|2022-05-18 19:27:20|469.63|467.23|470.6|468.2|470.6|468.2|469.63|467.23|0
1652902050000|2022-05-18 19:27:30|470.12|467.72|469.95|467.55|470.28|467.88|469.95|467.55|0
1652902060000|2022-05-18 19:27:40|470.12|467.72|469.31|466.91|470.12|467.72|469.31|466.91|0
1652902070000|2022-05-18 19:27:50|469.15|466.75|469.15|466.75|469.15|466.75|468.5|466.1|0
1652902080000|2022-05-18 19:28:00|469.31|466.91|469.47|467.07|469.79|467.39|469.31|466.91|0
1652902090000|2022-05-18 19:28:10|469.79|467.39|469.63|467.23|469.79|467.39|469.47|467.07|0
1652902100000|2022-05-18 19:28:20|469.79|467.39|469.95|467.55|469.95|467.55|469.79|467.39|0
1652902110000|2022-05-18 19:28:30|470.44|468.04|470.28|467.88|470.6|468.2|470.28|467.88|0
1652902120000|2022-05-18 19:28:40|470.11|467.71|469.47|467.07|470.11|467.71|469.47|467.07|0
1652902130000|2022-05-18 19:28:50|469.14|466.74|468.66|466.26|469.31|466.91|468.66|466.26|0
1652902140000|2022-05-18 19:29:00|468.82|466.42|468.5|466.1|468.98|466.58|468.5|466.1|0
1652902150000|2022-05-18 19:29:10|468.66|466.26|469.14|466.74|469.14|466.74|468.66|466.26|0
1652902160000|2022-05-18 19:29:20|469.47|467.07|470.44|468.04|470.44|468.04|469.47|467.07|0
1652902170000|2022-05-18 19:29:30|469.79|467.39|470.44|468.04|470.44|468.04|469.79|467.39|0
1652902180000|2022-05-18 19:29:40|469.95|467.55|470.11|467.71|470.28|467.88|469.79|467.39|0
1652902190000|2022-05-18 19:29:50|469.95|467.55|469.63|467.23|469.95|467.55|469.47|467.07|0
1652902200000|2022-05-18 19:30:00|469.79|467.39|468.5|466.1|469.79|467.39|468.5|466.1|0
1652902210000|2022-05-18 19:30:10|469.14|466.74|468.82|466.42|469.14|466.74|468.5|466.1|0
1652902220000|2022-05-18 19:30:20|468.66|466.26|467.37|464.97|468.66|466.26|467.37|464.97|0
1652902230000|2022-05-18 19:30:30|467.69|465.29|468.98|466.58|468.98|466.58|467.69|465.29|0
1652902240000|2022-05-18 19:30:40|469.47|467.07|469.14|466.74|469.47|467.07|468.98|466.58|0
1652902250000|2022-05-18 19:30:50|469.47|467.07|470.11|467.71|470.11|467.71|469.47|467.07|0
1652902260000|2022-05-18 19:31:00|470.2|467.8|470.44|468.04|470.44|468.04|470.2|467.8|0
1652902270000|2022-05-18 19:31:10|470.28|467.88|470.6|468.2|470.6|468.2|469.95|467.55|0
1652902280000|2022-05-18 19:31:20|469.79|467.39|469.63|467.23|469.79|467.39|469.63|467.23|0
1652902290000|2022-05-18 19:31:30|469.31|466.91|469.31|466.91|469.47|467.07|469.14|466.74|0
1652902300000|2022-05-18 19:31:40|468.98|466.58|469.14|466.74|469.31|466.91|468.82|466.42|0
1652902310000|2022-05-18 19:31:50|469.31|466.91|468.66|466.26|469.31|466.91|468.66|466.26|0
1652902320000|2022-05-18 19:32:00|468.98|466.58|469.47|467.07|469.47|467.07|468.82|466.42|0
1652902330000|2022-05-18 19:32:10|469.31|466.91|469.31|466.91|469.31|466.91|468.98|466.58|0
1652902340000|2022-05-18 19:32:20|468.98|466.58|469.79|467.39|469.79|467.39|468.98|466.58|0
1652902350000|2022-05-18 19:32:30|469.3|466.9|469.63|467.23|469.63|467.23|469.3|466.9|0
1652902360000|2022-05-18 19:32:40|469.87|467.47|469.87|467.47|469.87|467.47|469.87|467.47|0
1652902370000|2022-05-18 19:32:50|469.95|467.55|470.6|468.2|470.6|468.2|469.95|467.55|0
1652902380000|2022-05-18 19:33:00|470.44|468.04|470.2|467.8|470.44|468.04|470.11|467.71|0
1652902390000|2022-05-18 19:33:10|469.79|467.39|469.79|467.39|469.79|467.39|469.63|467.23|0
1652902400000|2022-05-18 19:33:20|470.11|467.71|468.98|466.58|470.27|467.87|468.98|466.58|0
1652902410000|2022-05-18 19:33:30|469.63|467.23|469.23|466.83|469.63|467.23|469.23|466.83|0
1652902420000|2022-05-18 19:33:40|469.3|466.9|469.47|467.07|469.79|467.39|469.14|466.74|0
1652902430000|2022-05-18 19:33:50|469.3|466.9|469.47|467.07|469.55|467.15|469.3|466.9|0
1652902440000|2022-05-18 19:34:00|468.98|466.58|469.3|466.9|469.3|466.9|468.66|466.26|0
1652902450000|2022-05-18 19:34:10|468.98|466.58|468.98|466.58|469.14|466.74|468.98|466.58|0
1652902460000|2022-05-18 19:34:20|469.23|466.83|469.14|466.74|469.3|466.9|469.14|466.74|0
1652902470000|2022-05-18 19:34:30|469.47|467.07|469.14|466.74|469.47|467.07|469.14|466.74|0
1652902480000|2022-05-18 19:34:40|468.9|466.5|468.82|466.42|468.98|466.58|468.82|466.42|0
1652902490000|2022-05-18 19:34:50|468.66|466.26|469.71|467.31|469.71|467.31|468.66|466.26|0
1652902500000|2022-05-18 19:35:00|469.63|467.23|470.44|468.04|470.44|468.04|469.63|467.23|0
1652902510000|2022-05-18 19:35:10|470.6|468.2|469.95|467.55|470.6|468.2|469.95|467.55|0
1652902520000|2022-05-18 19:35:20|470.11|467.71|469.47|467.07|470.11|467.71|469.47|467.07|0
1652902530000|2022-05-18 19:35:30|469.23|466.83|469.63|467.23|469.63|467.23|469.14|466.74|0
1652902540000|2022-05-18 19:35:40|469.79|467.39|469.79|467.39|469.79|467.39|469.63|467.23|0
1652902550000|2022-05-18 19:35:50|469.3|466.9|468.82|466.42|469.3|466.9|468.82|466.42|0
1652902560000|2022-05-18 19:36:00|468.66|466.26|467.69|465.29|468.66|466.26|467.69|465.29|0
1652902570000|2022-05-18 19:36:10|467.37|464.97|466.81|464.41|467.37|464.97|466.56|464.16|0
1652902580000|2022-05-18 19:36:20|467.21|464.81|467.04|464.64|467.21|464.81|467.04|464.64|0
1652902590000|2022-05-18 19:36:30|466.72|464.32|466.4|464|466.72|464.32|466.4|464|0
1652902600000|2022-05-18 19:36:40|466.56|464.16|465.76|463.36|466.56|464.16|465.76|463.36|0
1652902610000|2022-05-18 19:36:50|465.44|463.04|464.95|462.55|465.44|463.04|464.63|462.23|0
1652902620000|2022-05-18 19:37:00|464.63|462.23|464.47|462.07|464.63|462.23|464.31|461.91|0
1652902630000|2022-05-18 19:37:10|464.31|461.91|463.19|460.79|464.31|461.91|463.19|460.79|0
1652902640000|2022-05-18 19:37:20|463.67|461.27|462.23|459.83|463.67|461.27|462.23|459.83|0
1652902650000|2022-05-18 19:37:30|462.79|460.39|462.39|459.99|463.03|460.63|462.39|459.99|0
1652902660000|2022-05-18 19:37:40|462.23|459.83|461.59|459.19|462.23|459.83|461.59|459.19|0
1652902670000|2022-05-18 19:37:50|461.43|459.03|460.63|458.23|461.43|459.03|460.63|458.23|0
1652902680000|2022-05-18 19:38:00|460.95|458.55|460.31|457.91|460.95|458.55|459.99|457.59|0
1652902690000|2022-05-18 19:38:10|460.47|458.07|461.75|459.35|461.75|459.35|460.47|458.07|0
1652902700000|2022-05-18 19:38:20|462.23|459.83|463.03|460.63|463.03|460.63|462.23|459.83|0
1652902710000|2022-05-18 19:38:30|462.47|460.07|462.39|459.99|462.87|460.47|462.39|459.99|0
1652902720000|2022-05-18 19:38:40|462.23|459.83|461.11|458.71|462.23|459.83|461.11|458.71|0
1652902730000|2022-05-18 19:38:50|460.79|458.39|460.95|458.55|461.11|458.71|460.79|458.39|0
1652902740000|2022-05-18 19:39:00|460.47|458.07|459.83|457.43|460.47|458.07|459.83|457.43|0
1652902750000|2022-05-18 19:39:10|459.51|457.11|458.87|456.47|459.51|457.11|458.87|456.47|0
1652902760000|2022-05-18 19:39:20|459.03|456.63|458.71|456.31|459.67|457.27|458.71|456.31|0
1652902770000|2022-05-18 19:39:30|457.91|455.51|457.11|454.71|457.91|455.51|456.87|454.47|0
1652902780000|2022-05-18 19:39:40|456.95|454.55|457.75|455.35|457.75|455.35|456.95|454.55|0
1652902790000|2022-05-18 19:39:50|458.23|455.83|459.02|456.62|459.02|456.62|458.23|455.83|0
1652902800000|2022-05-18 19:40:00|459.18|456.78|458.07|455.67|459.18|456.78|458.07|455.67|0
1652902810000|2022-05-18 19:40:10|457.43|455.03|457.27|454.87|457.43|455.03|457.27|454.87|0
1652902820000|2022-05-18 19:40:20|457.43|455.03|458.23|455.83|458.23|455.83|457.43|455.03|0
1652902830000|2022-05-18 19:40:30|458.39|455.99|458.86|456.46|458.86|456.46|458.23|455.83|0
1652902840000|2022-05-18 19:40:40|458.54|456.14|458.07|455.67|458.54|456.14|458.07|455.67|0
1652902850000|2022-05-18 19:40:50|458.39|455.99|459.18|456.78|459.18|456.78|458.39|455.99|0
1652902860000|2022-05-18 19:41:00|459.02|456.62|460.62|458.22|460.62|458.22|459.02|456.62|0
1652902870000|2022-05-18 19:41:10|460.46|458.06|459.82|457.42|460.46|458.06|459.82|457.42|0
1652902880000|2022-05-18 19:41:20|459.34|456.94|458.7|456.3|459.34|456.94|458.7|456.3|0
1652902890000|2022-05-18 19:41:30|459.18|456.78|458.38|455.98|459.18|456.78|458.38|455.98|0
1652902900000|2022-05-18 19:41:40|458.07|455.67|457.99|455.59|458.38|455.98|457.99|455.59|0
1652902910000|2022-05-18 19:41:50|458.07|455.67|458.7|456.3|458.7|456.3|458.07|455.67|0
1652902920000|2022-05-18 19:42:00|459.02|456.62|458.54|456.14|459.18|456.78|458.54|456.14|0
1652902930000|2022-05-18 19:42:10|458.7|456.3|459.34|456.94|459.34|456.94|458.7|456.3|0
1652902940000|2022-05-18 19:42:20|459.66|457.26|459.66|457.26|460.14|457.74|459.66|457.26|0
1652902950000|2022-05-18 19:42:30|459.82|457.42|460.78|458.38|460.78|458.38|459.82|457.42|0
1652902960000|2022-05-18 19:42:40|461.1|458.7|462.31|459.91|462.55|460.15|461.1|458.7|0
1652902970000|2022-05-18 19:42:50|461.74|459.34|462.55|460.15|462.55|460.15|461.74|459.34|0
1652902980000|2022-05-18 19:43:00|463.83|461.43|463.67|461.27|464.15|461.75|463.67|461.27|0
1652902990000|2022-05-18 19:43:10|463.99|461.59|464.96|462.56|464.96|462.56|463.92|461.52|0
1652903000000|2022-05-18 19:43:20|465.2|462.8|465.44|463.04|465.44|463.04|465.2|462.8|0
1652903010000|2022-05-18 19:43:30|465.6|463.2|465.28|462.88|465.6|463.2|464.88|462.48|0
1652903020000|2022-05-18 19:43:40|465.2|462.8|465.12|462.72|465.77|463.37|465.12|462.72|0
1652903030000|2022-05-18 19:43:50|465.6|463.2|465.28|462.88|466.09|463.69|465.28|462.88|0
1652903040000|2022-05-18 19:44:00|465.12|462.72|465.44|463.04|465.93|463.53|465.12|462.72|0
1652903050000|2022-05-18 19:44:10|465.28|462.88|463.99|461.59|465.28|462.88|463.99|461.59|0
1652903060000|2022-05-18 19:44:20|463.19|460.79|463.51|461.11|463.99|461.59|463.19|460.79|0
1652903070000|2022-05-18 19:44:30|463.03|460.63|463.35|460.95|463.67|461.27|463.03|460.63|0
1652903080000|2022-05-18 19:44:40|463.51|461.11|463.19|460.79|463.51|461.11|463.19|460.79|0
1652903090000|2022-05-18 19:44:50|463.83|461.43|464.48|462.08|464.48|462.08|463.67|461.27|0
1652903100000|2022-05-18 19:45:00|464.8|462.4|465.12|462.72|465.12|462.72|464.31|461.91|0
1652903110000|2022-05-18 19:45:10|465.28|462.88|464.15|461.75|465.28|462.88|464.15|461.75|0
1652903120000|2022-05-18 19:45:20|463.51|461.11|463.03|460.63|463.67|461.27|463.03|460.63|0
1652903130000|2022-05-18 19:45:30|463.51|461.11|463.19|460.79|463.51|461.11|462.71|460.31|0
1652903140000|2022-05-18 19:45:40|464.15|461.75|464.96|462.56|464.96|462.56|464.15|461.75|0
1652903150000|2022-05-18 19:45:50|464.48|462.08|465.12|462.72|465.12|462.72|464.48|462.08|0
1652903160000|2022-05-18 19:46:00|465.6|463.2|466.25|463.85|466.25|463.85|465.6|463.2|0
1652903170000|2022-05-18 19:46:10|466.73|464.33|466.57|464.17|466.73|464.33|466.25|463.85|0
1652903180000|2022-05-18 19:46:20|466.09|463.69|466.25|463.85|466.41|464.01|466.09|463.69|0
1652903190000|2022-05-18 19:46:30|466.73|464.33|466.25|463.85|466.73|464.33|465.93|463.53|0
1652903200000|2022-05-18 19:46:40|466.09|463.69|467.06|464.66|467.06|464.66|466.09|463.69|0
1652903210000|2022-05-18 19:46:50|466.25|463.85|467.22|464.82|467.22|464.82|466.25|463.85|0
1652903220000|2022-05-18 19:47:00|466.89|464.49|466.25|463.85|466.89|464.49|466.09|463.69|0
1652903230000|2022-05-18 19:47:10|465.44|463.04|464.4|462|465.44|463.04|464.4|462|0
1652903240000|2022-05-18 19:47:20|464.15|461.75|465.12|462.72|465.12|462.72|464.15|461.75|0
1652903250000|2022-05-18 19:47:30|465.6|463.2|465.44|463.04|465.76|463.36|465.44|463.04|0
1652903260000|2022-05-18 19:47:40|465.28|462.88|465.92|463.52|465.92|463.52|464.96|462.56|0
1652903270000|2022-05-18 19:47:50|465.76|463.36|465.28|462.88|465.76|463.36|464.8|462.4|0
1652903280000|2022-05-18 19:48:00|464.8|462.4|464.96|462.56|464.96|462.56|464.64|462.24|0
1652903290000|2022-05-18 19:48:10|465.12|462.72|465.76|463.36|465.76|463.36|465.12|462.72|0
1652903300000|2022-05-18 19:48:20|465.12|462.72|466.09|463.69|466.09|463.69|465.12|462.72|0
1652903310000|2022-05-18 19:48:30|466.25|463.85|467.54|465.14|467.54|465.14|466.25|463.85|0
1652903320000|2022-05-18 19:48:40|467.7|465.3|467.86|465.46|467.95|465.55|467.22|464.82|0
1652903330000|2022-05-18 19:48:50|468.19|465.79|467.22|464.82|468.35|465.95|467.22|464.82|0
1652903340000|2022-05-18 19:49:00|466.73|464.33|467.95|465.55|468.02|465.62|466.73|464.33|0
1652903350000|2022-05-18 19:49:10|468.19|465.79|468.83|466.43|468.83|466.43|468.19|465.79|0
1652903360000|2022-05-18 19:49:20|469|466.6|468.51|466.11|469|466.6|468.51|466.11|0
1652903370000|2022-05-18 19:49:30|468.83|466.43|468.35|465.95|468.83|466.43|468.02|465.62|0
1652903380000|2022-05-18 19:49:40|467.86|465.46|468.02|465.62|468.02|465.62|467.86|465.46|0
1652903390000|2022-05-18 19:49:50|467.38|464.98|467.86|465.46|467.86|465.46|467.22|464.82|0
1652903400000|2022-05-18 19:50:00|466.89|464.49|462.54|460.14|466.89|464.49|462.54|460.14|0
1652903410000|2022-05-18 19:50:10|461.58|459.18|463.11|460.71|463.11|460.71|461.58|459.18|0
1652903420000|2022-05-18 19:50:20|464.31|461.91|464.63|462.23|464.96|462.56|464.31|461.91|0
1652903430000|2022-05-18 19:50:30|463.99|461.59|465.12|462.72|465.12|462.72|463.99|461.59|0
1652903440000|2022-05-18 19:50:40|464.47|462.07|462.63|460.23|464.47|462.07|462.63|460.23|0
1652903450000|2022-05-18 19:50:50|463.03|460.63|463.19|460.79|463.51|461.11|463.03|460.63|0
1652903460000|2022-05-18 19:51:00|463.03|460.63|463.99|461.59|463.99|461.59|463.03|460.63|0
1652903470000|2022-05-18 19:51:10|464.31|461.91|465.12|462.72|465.12|462.72|464.31|461.91|0
1652903480000|2022-05-18 19:51:20|465.6|463.2|465.92|463.52|466.41|464.01|465.6|463.2|0
1652903490000|2022-05-18 19:51:30|465.6|463.2|465.6|463.2|465.92|463.52|465.6|463.2|0
1652903500000|2022-05-18 19:51:40|464.96|462.56|466.41|464.01|466.41|464.01|464.96|462.56|0
1652903510000|2022-05-18 19:51:50|466.57|464.17|465.76|463.36|467.05|464.65|465.76|463.36|0
1652903520000|2022-05-18 19:52:00|465.92|463.52|465.28|462.88|465.92|463.52|465.28|462.88|0
1652903530000|2022-05-18 19:52:10|464.79|462.39|464.79|462.39|465.12|462.72|464.79|462.39|0
1652903540000|2022-05-18 19:52:20|465.36|462.96|465.76|463.36|466.08|463.68|465.36|462.96|0
1652903550000|2022-05-18 19:52:30|466.08|463.68|466.41|464.01|466.41|464.01|465.92|463.52|0
1652903560000|2022-05-18 19:52:40|466.01|463.61|465.92|463.52|466.01|463.61|465.92|463.52|0
1652903570000|2022-05-18 19:52:50|465.6|463.2|465.28|462.88|465.6|463.2|465.28|462.88|0
1652903580000|2022-05-18 19:53:00|465.36|462.96|466.01|463.61|466.08|463.68|465.36|462.96|0
1652903590000|2022-05-18 19:53:10|466.89|464.49|466.41|464.01|466.89|464.49|466.08|463.68|0
1652903600000|2022-05-18 19:53:20|467.21|464.81|466.81|464.41|467.21|464.81|466.57|464.17|0
1652903610000|2022-05-18 19:53:30|466.41|464.01|466.89|464.49|467.05|464.65|466.41|464.01|0
1652903620000|2022-05-18 19:53:40|467.05|464.65|467.38|464.98|467.54|465.14|467.05|464.65|0
1652903630000|2022-05-18 19:53:50|467.05|464.65|468.02|465.62|468.02|465.62|467.05|464.65|0
1652903640000|2022-05-18 19:54:00|467.7|465.3|466.57|464.17|467.7|465.3|466.57|464.17|0
1652903650000|2022-05-18 19:54:10|466.24|463.84|467.05|464.65|467.05|464.65|466.24|463.84|0
1652903660000|2022-05-18 19:54:20|466.89|464.49|467.21|464.81|468.02|465.62|466.89|464.49|0
1652903670000|2022-05-18 19:54:30|468.18|465.78|468.67|466.27|468.67|466.27|468.18|465.78|0
1652903680000|2022-05-18 19:54:40|470.29|467.89|468.51|466.11|470.29|467.89|468.51|466.11|0
1652903690000|2022-05-18 19:54:50|469.32|466.92|469.15|466.75|469.8|467.4|469.15|466.75|0
1652903700000|2022-05-18 19:55:00|469.32|466.92|469.15|466.75|469.64|467.24|469.15|466.75|0
1652903710000|2022-05-18 19:55:10|468.02|465.62|466.57|464.17|468.02|465.62|466.57|464.17|0
1652903720000|2022-05-18 19:55:20|467.54|465.14|466.73|464.33|467.54|465.14|466.73|464.33|0
1652903730000|2022-05-18 19:55:30|466.41|464.01|465.76|463.36|466.41|464.01|465.76|463.36|0
1652903740000|2022-05-18 19:55:40|465.44|463.04|464.31|461.91|465.44|463.04|464.31|461.91|0
1652903750000|2022-05-18 19:55:50|465.12|462.72|465.28|462.88|465.28|462.88|464.63|462.23|0
1652903760000|2022-05-18 19:56:00|465.12|462.72|466.41|464.01|466.41|464.01|465.12|462.72|0
1652903770000|2022-05-18 19:56:10|466.89|464.49|467.7|465.3|467.7|465.3|466.41|464.01|0
1652903780000|2022-05-18 19:56:20|467.54|465.14|467.86|465.46|467.86|465.46|467.37|464.97|0
1652903790000|2022-05-18 19:56:30|468.18|465.78|468.02|465.62|468.18|465.78|468.02|465.62|0
1652903800000|2022-05-18 19:56:40|467.7|465.3|467.21|464.81|467.7|465.3|467.21|464.81|0
1652903810000|2022-05-18 19:56:50|466.73|464.33|466.24|463.84|466.73|464.33|466.08|463.68|0
1652903820000|2022-05-18 19:57:00|466.41|464.01|465.6|463.2|466.41|464.01|465.6|463.2|0
1652903830000|2022-05-18 19:57:10|464.63|462.23|464.47|462.07|464.95|462.55|464.47|462.07|0
1652903840000|2022-05-18 19:57:20|464.15|461.75|463.67|461.27|464.31|461.91|463.67|461.27|0
1652903850000|2022-05-18 19:57:30|463.18|460.78|464.15|461.75|464.31|461.91|463.18|460.78|0
1652903860000|2022-05-18 19:57:40|464.63|462.23|464.15|461.75|464.79|462.39|464.15|461.75|0
1652903870000|2022-05-18 19:57:50|463.99|461.59|464.79|462.39|464.79|462.39|463.99|461.59|0
1652903880000|2022-05-18 19:58:00|465.11|462.71|464.79|462.39|465.44|463.04|464.79|462.39|0
1652903890000|2022-05-18 19:58:10|464.31|461.91|464.31|461.91|464.31|461.91|464.15|461.75|0
1652903900000|2022-05-18 19:58:20|463.83|461.43|463.99|461.59|463.99|461.59|463.34|460.94|0
1652903910000|2022-05-18 19:58:30|463.67|461.27|463.02|460.62|463.67|461.27|462.86|460.46|0
1652903920000|2022-05-18 19:58:40|462.7|460.3|462.86|460.46|462.86|460.46|462.22|459.82|0
1652903930000|2022-05-18 19:58:50|461.9|459.5|461.42|459.02|461.9|459.5|461.26|458.86|0
1652903940000|2022-05-18 19:59:00|463.02|460.62|463.34|460.94|464.31|461.91|463.02|460.62|0
1652903950000|2022-05-18 19:59:10|464.31|461.91|465.28|462.88|465.28|462.88|464.31|461.91|0
1652903960000|2022-05-18 19:59:20|465.11|462.71|464.63|462.23|465.44|463.04|464.47|462.07|0
1652903970000|2022-05-18 19:59:30|463.67|461.27|463.67|461.27|463.67|461.27|463.5|461.1|0
1652903980000|2022-05-18 19:59:40|463.34|460.94|463.02|460.62|463.67|461.27|462.38|459.98|0
1652903990000|2022-05-18 19:59:50|462.22|459.82|459.66|457.26|462.22|459.82|459.66|457.26|0
1652904000000|2022-05-18 20:00:00|459.82|457.42|458.7|456.3|459.82|457.42|458.7|456.3|0
1652904010000|2022-05-18 20:00:10|462.22|459.82|463.18|460.78|463.18|460.78|462.22|459.82|0
1652904020000|2022-05-18 20:00:20|462.06|459.66|460.78|458.38|462.22|459.82|460.78|458.38|0
1652904030000|2022-05-18 20:00:30|461.58|459.18|461.9|459.5|461.9|459.5|461.58|459.18|0
1652904040000|2022-05-18 20:00:40|462.06|459.66|461.1|458.7|462.06|459.66|461.1|458.7|0
1652904050000|2022-05-18 20:00:50|461.74|459.34|462.86|460.46|462.86|460.46|461.74|459.34|0
1652904060000|2022-05-18 20:01:00|462.62|460.22|462.86|460.46|463.66|461.26|462.62|460.22|0
1652904070000|2022-05-18 20:01:10|463.34|460.94|463.99|461.59|463.99|461.59|463.34|460.94|0
1652904080000|2022-05-18 20:01:20|463.66|461.26|463.83|461.43|464.15|461.75|463.66|461.26|0
1652904090000|2022-05-18 20:01:30|464.31|461.91|465.11|462.71|465.27|462.87|464.31|461.91|0
1652904100000|2022-05-18 20:01:40|464.39|461.99|464.63|462.23|464.79|462.39|464.39|461.99|0
1652904110000|2022-05-18 20:01:50|464.47|462.07|464.63|462.23|464.87|462.47|464.47|462.07|0
1652904120000|2022-05-18 20:02:00|464.31|461.91|463.99|461.59|464.39|461.99|463.99|461.59|0
1652904130000|2022-05-18 20:02:10|463.91|461.51|463.66|461.26|464.15|461.75|463.18|460.78|0
1652904140000|2022-05-18 20:02:20|463.5|461.1|463.82|461.42|464.15|461.75|463.5|461.1|0
1652904150000|2022-05-18 20:02:30|463.99|461.59|463.82|461.42|464.15|461.75|463.82|461.42|0
1652904160000|2022-05-18 20:02:40|464.79|462.39|465.27|462.87|465.27|462.87|464.63|462.23|0
1652904170000|2022-05-18 20:02:50|466.4|464|466.08|463.68|466.4|464|466.08|463.68|0
1652904180000|2022-05-18 20:03:00|467.21|464.81|467.53|465.13|467.53|465.13|467.21|464.81|0
1652904190000|2022-05-18 20:03:10|467.7|465.3|467.7|465.3|467.7|465.3|467.46|465.06|0
1652904200000|2022-05-18 20:03:20|467.37|464.97|467.21|464.81|467.69|465.29|467.21|464.81|0
1652904210000|2022-05-18 20:03:30|467.53|465.13|467.21|464.81|467.53|465.13|467.21|464.81|0
1652904220000|2022-05-18 20:03:40|467.05|464.65|467.53|465.13|467.53|465.13|467.05|464.65|0
1652904230000|2022-05-18 20:03:50|466.73|464.33|466.4|464|466.73|464.33|466.4|464|0
1652904240000|2022-05-18 20:04:00|466.08|463.68|466.08|463.68|466.4|464|466.08|463.68|0
1652904250000|2022-05-18 20:04:10|465.92|463.52|465.76|463.36|465.92|463.52|465.6|463.2|0
1652904260000|2022-05-18 20:04:20|465.92|463.52|465.6|463.2|466.08|463.68|465.6|463.2|0
1652904270000|2022-05-18 20:04:30|465.92|463.52|466.56|464.16|466.56|464.16|465.92|463.52|0
1652904280000|2022-05-18 20:04:40|466.24|463.84|466.08|463.68|466.24|463.84|465.92|463.52|0
1652904290000|2022-05-18 20:04:50|466.24|463.84|465.92|463.52|466.24|463.84|465.6|463.2|0
1652904300000|2022-05-18 20:05:00|466.24|463.84|467.21|464.81|467.21|464.81|466.24|463.84|0
1652904310000|2022-05-18 20:05:10|467.53|465.13|467.69|465.29|467.69|465.29|467.37|464.97|0
1652904320000|2022-05-18 20:05:20|467.86|465.46|468.18|465.78|468.18|465.78|467.86|465.46|0
1652904330000|2022-05-18 20:05:30|468.02|465.62|468.34|465.94|468.99|466.59|468.02|465.62|0
1652904340000|2022-05-18 20:05:40|468.83|466.43|469.31|466.91|469.31|466.91|468.83|466.43|0
1652904350000|2022-05-18 20:05:50|468.99|466.59|469.31|466.91|469.47|467.07|468.99|466.59|0
1652904360000|2022-05-18 20:06:00|468.83|466.43|468.99|466.59|469.15|466.75|468.83|466.43|0
1652904370000|2022-05-18 20:06:10|468.75|466.35|468.99|466.59|468.99|466.59|468.66|466.26|0
1652904380000|2022-05-18 20:06:20|469.15|466.75|469.8|467.4|469.8|467.4|469.15|466.75|0
1652904390000|2022-05-18 20:06:30|469.31|466.91|469.64|467.24|469.8|467.4|469.15|466.75|0
1652904400000|2022-05-18 20:06:40|468.99|466.59|468.99|466.59|469.31|466.91|468.99|466.59|0
1652904410000|2022-05-18 20:06:50|469.31|466.91|468.66|466.26|469.31|466.91|468.66|466.26|0
1652904420000|2022-05-18 20:07:00|468.18|465.78|467.69|465.29|468.34|465.94|467.69|465.29|0
1652904430000|2022-05-18 20:07:10|468.18|465.78|468.18|465.78|468.18|465.78|467.86|465.46|0
1652904440000|2022-05-18 20:07:20|468.34|465.94|467.69|465.29|468.34|465.94|467.69|465.29|0
1652904450000|2022-05-18 20:07:30|467.86|465.46|467.85|465.45|468.02|465.62|467.85|465.45|0
1652904460000|2022-05-18 20:07:40|468.18|465.78|468.18|465.78|468.5|466.1|468.18|465.78|0
1652904470000|2022-05-18 20:07:50|468.34|465.94|467.85|465.45|468.34|465.94|467.85|465.45|0
1652904480000|2022-05-18 20:08:00|468.18|465.78|468.5|466.1|468.5|466.1|468.18|465.78|0
1652904490000|2022-05-18 20:08:10|468.83|466.43|468.5|466.1|468.83|466.43|468.5|466.1|0
1652904500000|2022-05-18 20:08:20|468.02|465.62|467.69|465.29|468.02|465.62|467.69|465.29|0
1652904510000|2022-05-18 20:08:30|467.85|465.45|468.34|465.94|468.34|465.94|467.85|465.45|0
1652904520000|2022-05-18 20:08:40|469.15|466.75|469.15|466.75|469.31|466.91|469.15|466.75|0
1652904530000|2022-05-18 20:08:50|469.31|466.91|469.64|467.24|470.12|467.72|469.31|466.91|0
1652904540000|2022-05-18 20:09:00|469.8|467.4|469.96|467.56|470.12|467.72|469.72|467.32|0
1652904550000|2022-05-18 20:09:10|470.04|467.64|470.28|467.88|470.28|467.88|470.04|467.64|0
1652904560000|2022-05-18 20:09:20|470.77|468.37|469.96|467.56|470.77|468.37|469.96|467.56|0
1652904570000|2022-05-18 20:09:30|469.8|467.4|470.77|468.37|470.77|468.37|469.8|467.4|0
1652904580000|2022-05-18 20:09:40|470.61|468.21|469.96|467.56|470.61|468.21|469.96|467.56|0
1652904590000|2022-05-18 20:09:50|470.45|468.05|469.8|467.4|470.45|468.05|469.8|467.4|0
1652904600000|2022-05-18 20:10:00|469.47|467.07|470.28|467.88|470.28|467.88|469.47|467.07|0
1652904610000|2022-05-18 20:10:10|470.45|468.05|469.8|467.4|470.45|468.05|469.8|467.4|0
1652904620000|2022-05-18 20:10:20|470.53|468.13|470.45|468.05|470.53|468.13|470.45|468.05|0
1652904630000|2022-05-18 20:10:30|470.77|468.37|470.77|468.37|470.77|468.37|470.61|468.21|0
1652904640000|2022-05-18 20:10:40|470.45|468.05|470.45|468.05|470.45|468.05|470.45|468.05|0
1652904650000|2022-05-18 20:10:50|470.77|468.37|470.77|468.37|470.77|468.37|470.45|468.05|0
1652904660000|2022-05-18 20:11:00|470.12|467.72|470.53|468.13|470.61|468.21|470.12|467.72|0
1652904670000|2022-05-18 20:11:10|470.45|468.05|469.96|467.56|470.45|468.05|469.96|467.56|0
1652904680000|2022-05-18 20:11:20|469.15|466.75|469.47|467.07|469.47|467.07|469.15|466.75|0
1652904690000|2022-05-18 20:11:30|469.63|467.23|469.47|467.07|469.63|467.23|469.47|467.07|0
1652904700000|2022-05-18 20:11:40|469.63|467.23|469.63|467.23|469.8|467.4|469.63|467.23|0
1652904710000|2022-05-18 20:11:50|470.12|467.72|469.96|467.56|470.12|467.72|469.63|467.23|0
1652904720000|2022-05-18 20:12:00|469.47|467.07|469.88|467.48|469.88|467.48|469.47|467.07|0
1652904730000|2022-05-18 20:12:10|469.8|467.4|469.8|467.4|469.96|467.56|469.8|467.4|0
1652904740000|2022-05-18 20:12:20|469.63|467.23|469.8|467.4|469.8|467.4|469.63|467.23|0
1652904750000|2022-05-18 20:12:30|469.96|467.56|470.44|468.04|470.44|468.04|469.96|467.56|0
1652904760000|2022-05-18 20:12:40|470.61|468.21|470.77|468.37|470.93|468.53|470.61|468.21|0
1652904770000|2022-05-18 20:12:50|470.93|468.53|470.28|467.88|470.93|468.53|470.28|467.88|0
1652904780000|2022-05-18 20:13:00|470.12|467.72|469.96|467.56|470.44|468.04|469.96|467.56|0
1652904790000|2022-05-18 20:13:10|469.63|467.23|468.99|466.59|469.63|467.23|468.99|466.59|0
1652904800000|2022-05-18 20:13:20|468.82|466.42|468.34|465.94|468.82|466.42|468.34|465.94|0
1652904810000|2022-05-18 20:13:30|469.15|466.75|468.82|466.42|469.15|466.75|468.82|466.42|0
1652904820000|2022-05-18 20:13:40|468.5|466.1|468.66|466.26|468.82|466.42|468.5|466.1|0
1652904830000|2022-05-18 20:13:50|468.5|466.1|468.66|466.26|468.66|466.26|468.34|465.94|0
1652904840000|2022-05-18 20:14:00|468.82|466.42|469.15|466.75|469.15|466.75|468.82|466.42|0
1652904850000|2022-05-18 20:14:10|469.07|466.67|468.99|466.59|469.07|466.67|468.99|466.59|0
1652904860000|2022-05-18 20:14:20|468.58|466.18|469.31|466.91|469.31|466.91|468.58|466.18|0
1652904870000|2022-05-18 20:14:30|469.15|466.75|468.75|466.35|469.15|466.75|468.75|466.35|0
1652904880000|2022-05-18 20:14:40|468.82|466.42|469.31|466.91|469.31|466.91|468.82|466.42|0
1652904890000|2022-05-18 20:14:50|469.47|467.07|469.39|466.99|469.47|467.07|469.31|466.91|0
1652904910000|2022-05-18 20:15:10|469.51|466.71|469.51|466.71|469.51|466.71|469.51|466.71|0
1652904920000|2022-05-18 20:15:20|469.35|466.55|469.35|466.55|469.35|466.55|469.27|466.47|0
1652904930000|2022-05-18 20:15:30|469.18|466.38|469.35|466.55|469.51|466.71|469.18|466.38|0
1652904940000|2022-05-18 20:15:40|469.18|466.38|469.18|466.38|469.35|466.55|469.18|466.38|0
1652904950000|2022-05-18 20:15:50|469.35|466.55|469.35|466.55|469.35|466.55|469.35|466.55|0
1652904960000|2022-05-18 20:16:00|469.51|466.71|470.32|467.52|470.32|467.52|469.51|466.71|0
1652904970000|2022-05-18 20:16:10|470.48|467.68|470.32|467.52|470.48|467.68|470.24|467.44|0
1652904980000|2022-05-18 20:16:20|470.64|467.84|471.46|468.66|471.46|468.66|470.64|467.84|0
1652904990000|2022-05-18 20:16:30|471.38|468.58|471.78|468.98|471.78|468.98|471.13|468.33|0
1652905000000|2022-05-18 20:16:40|471.94|469.14|472.27|469.47|472.27|469.47|471.94|469.14|0
1652905010000|2022-05-18 20:16:50|472.03|469.23|471.62|468.82|472.03|469.23|471.62|468.82|0
1652905020000|2022-05-18 20:17:00|471.45|468.65|471.45|468.65|471.45|468.65|471.45|468.65|0
1652905030000|2022-05-18 20:17:10|470.81|468.01|471.94|469.14|471.94|469.14|470.81|468.01|0
1652905040000|2022-05-18 20:17:20|471.45|468.65|471.78|468.98|471.78|468.98|471.45|468.65|0
1652905050000|2022-05-18 20:17:30|471.94|469.14|471.78|468.98|471.94|469.14|471.78|468.98|0
1652905060000|2022-05-18 20:17:40|471.86|469.06|471.86|469.06|471.86|469.06|471.86|469.06|0
1652905070000|2022-05-18 20:17:50|471.78|468.98|471.78|468.98|471.94|469.14|471.78|468.98|0
1652905090000|2022-05-18 20:18:10|471.45|468.65|470.97|468.17|471.45|468.65|470.97|468.17|0
1652905100000|2022-05-18 20:18:20|471.13|468.33|471.13|468.33|471.29|468.49|471.13|468.33|0
1652905110000|2022-05-18 20:18:30|471.05|468.25|470.97|468.17|471.13|468.33|470.97|468.17|0
1652905120000|2022-05-18 20:18:40|471.13|468.33|470.97|468.17|471.13|468.33|470.97|468.17|0
1652905130000|2022-05-18 20:18:50|471.13|468.33|470.97|468.17|471.21|468.41|470.97|468.17|0
1652905140000|2022-05-18 20:19:00|471.13|468.33|470.97|468.17|471.13|468.33|470.97|468.17|0
1652905150000|2022-05-18 20:19:10|470.8|468|470.32|467.52|470.8|468|470.32|467.52|0
1652905160000|2022-05-18 20:19:20|470.48|467.68|470.64|467.84|470.64|467.84|470.48|467.68|0
1652905170000|2022-05-18 20:19:30|470.97|468.17|470.48|467.68|470.97|468.17|470.48|467.68|0
1652905180000|2022-05-18 20:19:40|471.45|468.65|471.29|468.49|471.45|468.65|471.29|468.49|0
1652905200000|2022-05-18 20:20:00|471.54|468.74|471.62|468.82|471.62|468.82|471.29|468.49|0
1652905210000|2022-05-18 20:20:10|471.7|468.9|471.62|468.82|471.7|468.9|471.62|468.82|0
1652905220000|2022-05-18 20:20:20|471.78|468.98|471.62|468.82|471.78|468.98|471.62|468.82|0
1652905230000|2022-05-18 20:20:30|471.45|468.65|471.45|468.65|471.45|468.65|471.38|468.58|0
1652905240000|2022-05-18 20:20:40|471.62|468.82|471.62|468.82|471.62|468.82|471.45|468.65|0
1652905250000|2022-05-18 20:20:50|471.45|468.65|471.45|468.65|471.45|468.65|471.45|468.65|0
1652905260000|2022-05-18 20:21:00|471.29|468.49|471.45|468.65|471.45|468.65|471.29|468.49|0
1652905280000|2022-05-18 20:21:20|471.62|468.82|471.45|468.65|471.62|468.82|471.45|468.65|0
1652905290000|2022-05-18 20:21:30|471.78|468.98|471.45|468.65|471.78|468.98|471.45|468.65|0
1652905300000|2022-05-18 20:21:40|471.54|468.74|471.45|468.65|471.54|468.74|471.45|468.65|0
1652905310000|2022-05-18 20:21:50|471.29|468.49|471.29|468.49|471.29|468.49|471.29|468.49|0
1652905320000|2022-05-18 20:22:00|471.45|468.65|471.29|468.49|471.45|468.65|471.29|468.49|0
1652905340000|2022-05-18 20:22:20|471.45|468.65|471.62|468.82|471.62|468.82|471.45|468.65|0
1652905350000|2022-05-18 20:22:30|471.78|468.98|471.62|468.82|471.78|468.98|471.62|468.82|0
1652905360000|2022-05-18 20:22:40|471.78|468.98|471.7|468.9|471.78|468.98|471.7|468.9|0
1652905370000|2022-05-18 20:22:50|471.78|468.98|471.94|469.14|471.94|469.14|471.78|468.98|0
1652905390000|2022-05-18 20:23:10|472.1|469.3|471.78|468.98|472.1|469.3|471.7|468.9|0
1652905400000|2022-05-18 20:23:20|471.94|469.14|472.1|469.3|472.1|469.3|471.94|469.14|0
1652905410000|2022-05-18 20:23:30|471.94|469.14|471.94|469.14|471.94|469.14|471.94|469.14|0
1652905420000|2022-05-18 20:23:40|471.78|468.98|471.78|468.98|471.94|469.14|471.78|468.98|0
1652905430000|2022-05-18 20:23:50|471.94|469.14|471.94|469.14|471.94|469.14|471.94|469.14|0
1652905440000|2022-05-18 20:24:00|472.1|469.3|472.26|469.46|472.43|469.63|472.1|469.3|0
1652905450000|2022-05-18 20:24:10|472.1|469.3|471.94|469.14|472.1|469.3|471.94|469.14|0
1652905460000|2022-05-18 20:24:20|472.1|469.3|471.94|469.14|472.1|469.3|471.94|469.14|0
1652905470000|2022-05-18 20:24:30|471.86|469.06|471.78|468.98|471.86|469.06|471.78|468.98|0
1652905480000|2022-05-18 20:24:40|471.61|468.81|471.7|468.9|471.7|468.9|471.61|468.81|0
1652905490000|2022-05-18 20:24:50|471.61|468.81|471.45|468.65|471.61|468.81|471.45|468.65|0
1652905500000|2022-05-18 20:25:00|471.61|468.81|471.61|468.81|471.61|468.81|471.54|468.74|0
1652905510000|2022-05-18 20:25:10|471.78|468.98|472.1|469.3|472.1|469.3|471.61|468.81|0
1652905520000|2022-05-18 20:25:20|471.94|469.14|472.26|469.46|472.26|469.46|471.94|469.14|0
1652905540000|2022-05-18 20:25:40|472.1|469.3|471.94|469.14|472.1|469.3|471.94|469.14|0
1652905560000|2022-05-18 20:26:00|472.02|469.22|472.02|469.22|472.1|469.3|472.02|469.22|0
1652905570000|2022-05-18 20:26:10|471.94|469.14|472.26|469.46|472.26|469.46|471.94|469.14|0
1652905590000|2022-05-18 20:26:30|472.43|469.63|472.59|469.79|472.59|469.79|472.43|469.63|0
1652905600000|2022-05-18 20:26:40|472.75|469.95|472.43|469.63|472.75|469.95|472.43|469.63|0
1652905620000|2022-05-18 20:27:00|472.26|469.46|472.26|469.46|472.26|469.46|472.26|469.46|0
1652905630000|2022-05-18 20:27:10|472.35|469.55|472.35|469.55|472.35|469.55|472.26|469.46|0
1652905640000|2022-05-18 20:27:20|472.26|469.46|472.26|469.46|472.26|469.46|472.26|469.46|0
1652905660000|2022-05-18 20:27:40|472.43|469.63|472.1|469.3|472.43|469.63|472.1|469.3|0
1652905680000|2022-05-18 20:28:00|471.94|469.14|471.94|469.14|471.94|469.14|471.94|469.14|0
1652905690000|2022-05-18 20:28:10|472.1|469.3|472.26|469.46|472.26|469.46|472.1|469.3|0
1652905700000|2022-05-18 20:28:20|472.43|469.63|472.43|469.63|472.43|469.63|472.43|469.63|0
1652905710000|2022-05-18 20:28:30|472.26|469.46|472.26|469.46|472.26|469.46|472.26|469.46|0
1652905730000|2022-05-18 20:28:50|472.1|469.3|472.1|469.3|472.1|469.3|472.1|469.3|0
1652905770000|2022-05-18 20:29:30|472.02|469.22|472.1|469.3|472.1|469.3|471.94|469.14|0
1652905780000|2022-05-18 20:29:40|471.94|469.14|471.94|469.14|471.94|469.14|471.94|469.14|0
1652905790000|2022-05-18 20:29:50|471.12|468.32|471.21|468.41|471.45|468.65|471.12|468.32|0
1652905800000|2022-05-18 20:30:00|471.29|468.49|470.8|468|471.29|468.49|470.8|468|0
1652905810000|2022-05-18 20:30:10|471.12|468.32|471.29|468.49|471.29|468.49|471.12|468.32|0
1652905820000|2022-05-18 20:30:20|471.21|468.41|471.12|468.32|471.21|468.41|471.12|468.32|0
1652905830000|2022-05-18 20:30:30|471.29|468.49|471.45|468.65|471.45|468.65|471.29|468.49|0
1652905850000|2022-05-18 20:30:50|471.29|468.49|471.61|468.81|471.61|468.81|471.29|468.49|0
1652905860000|2022-05-18 20:31:00|471.29|468.49|471.29|468.49|471.29|468.49|471.29|468.49|0
1652905870000|2022-05-18 20:31:10|471.05|468.25|471.12|468.32|471.12|468.32|471.05|468.25|0
1652905880000|2022-05-18 20:31:20|470.96|468.16|470.8|468|470.96|468.16|470.64|467.84|0
1652905890000|2022-05-18 20:31:30|470.64|467.84|470.56|467.76|470.64|467.84|470.47|467.67|0
1652905900000|2022-05-18 20:31:40|470.64|467.84|470.47|467.67|470.8|468|470.47|467.67|0
1652905910000|2022-05-18 20:31:50|470.31|467.51|470.64|467.84|470.64|467.84|470.31|467.51|0
1652905920000|2022-05-18 20:32:00|470.88|468.08|470.96|468.16|470.96|468.16|470.8|468|0
1652905940000|2022-05-18 20:32:20|470.88|468.08|470.64|467.84|470.88|468.08|470.64|467.84|0
1652905950000|2022-05-18 20:32:30|470.47|467.67|470.47|467.67|470.47|467.67|470.47|467.67|0
1652905970000|2022-05-18 20:32:50|470.31|467.51|470.31|467.51|470.31|467.51|470.31|467.51|0
1652905980000|2022-05-18 20:33:00|470.15|467.35|470.47|467.67|470.47|467.67|469.99|467.19|0
1652905990000|2022-05-18 20:33:10|470.64|467.84|470.47|467.67|470.64|467.84|470.47|467.67|0
1652906000000|2022-05-18 20:33:20|470.64|467.84|470.64|467.84|470.64|467.84|470.47|467.67|0
1652906010000|2022-05-18 20:33:30|470.8|468|470.64|467.84|470.8|468|470.64|467.84|0
1652906020000|2022-05-18 20:33:40|470.8|468|470.8|468|470.8|468|470.8|468|0
1652906030000|2022-05-18 20:33:50|470.64|467.84|470.72|467.92|470.72|467.92|470.64|467.84|0
1652906040000|2022-05-18 20:34:00|470.64|467.84|470.8|468|470.8|468|470.64|467.84|0
1652906050000|2022-05-18 20:34:10|470.64|467.84|470.47|467.67|470.64|467.84|470.47|467.67|0
1652906060000|2022-05-18 20:34:20|470.56|467.76|470.47|467.67|470.56|467.76|470.47|467.67|0
1652906070000|2022-05-18 20:34:30|470.64|467.84|470.47|467.67|470.64|467.84|470.47|467.67|0
1652906080000|2022-05-18 20:34:40|470.31|467.51|470.47|467.67|470.47|467.67|470.31|467.51|0
1652906090000|2022-05-18 20:34:50|470.56|467.76|470.47|467.67|470.64|467.84|470.47|467.67|0
1652906100000|2022-05-18 20:35:00|470.31|467.51|470.47|467.67|470.47|467.67|470.31|467.51|0
1652906110000|2022-05-18 20:35:10|470.31|467.51|470.64|467.84|470.64|467.84|470.31|467.51|0
1652906120000|2022-05-18 20:35:20|470.56|467.76|470.64|467.84|470.64|467.84|470.56|467.76|0
1652906130000|2022-05-18 20:35:30|470.47|467.67|470.47|467.67|470.47|467.67|470.47|467.67|0
1652906140000|2022-05-18 20:35:40|470.64|467.84|470.8|468|470.8|468|470.64|467.84|0
1652906150000|2022-05-18 20:35:50|470.64|467.84|470.31|467.51|470.64|467.84|470.31|467.51|0
1652906160000|2022-05-18 20:36:00|470.15|467.35|470.31|467.51|470.31|467.51|470.15|467.35|0
1652906170000|2022-05-18 20:36:10|470.47|467.67|470.47|467.67|470.47|467.67|470.31|467.51|0
1652906180000|2022-05-18 20:36:20|470.64|467.84|470.64|467.84|470.64|467.84|470.64|467.84|0
1652906190000|2022-05-18 20:36:30|470.47|467.67|470.47|467.67|470.47|467.67|470.47|467.67|0
1652906200000|2022-05-18 20:36:40|470.64|467.84|470.47|467.67|470.64|467.84|470.47|467.67|0
1652906210000|2022-05-18 20:36:50|470.56|467.76|470.64|467.84|470.64|467.84|470.47|467.67|0
1652906220000|2022-05-18 20:37:00|470.47|467.67|469.99|467.19|470.47|467.67|469.99|467.19|0
1652906230000|2022-05-18 20:37:10|470.15|467.35|470.15|467.35|470.15|467.35|470.15|467.35|0
1652906240000|2022-05-18 20:37:20|470.31|467.51|470.15|467.35|470.31|467.51|470.15|467.35|0
1652906250000|2022-05-18 20:37:30|470.23|467.43|470.15|467.35|470.23|467.43|470.15|467.35|0
1652906260000|2022-05-18 20:37:40|470.31|467.51|470.63|467.83|470.63|467.83|470.31|467.51|0
1652906270000|2022-05-18 20:37:50|470.47|467.67|470.8|468|470.8|468|470.47|467.67|0
1652906280000|2022-05-18 20:38:00|470.96|468.16|470.8|468|470.96|468.16|470.8|468|0
1652906290000|2022-05-18 20:38:10|470.96|468.16|471.45|468.65|471.45|468.65|470.96|468.16|0
1652906300000|2022-05-18 20:38:20|471.21|468.41|471.28|468.48|471.28|468.48|471.12|468.32|0
1652906310000|2022-05-18 20:38:30|471.45|468.65|471.61|468.81|471.61|468.81|471.45|468.65|0
1652906320000|2022-05-18 20:38:40|471.45|468.65|471.45|468.65|471.61|468.81|471.45|468.65|0
1652906330000|2022-05-18 20:38:50|471.28|468.48|471.28|468.48|471.28|468.48|471.12|468.32|0
1652906340000|2022-05-18 20:39:00|471.12|468.32|471.61|468.81|471.61|468.81|471.12|468.32|0
1652906350000|2022-05-18 20:39:10|471.77|468.97|471.77|468.97|471.77|468.97|471.77|468.97|0
1652906360000|2022-05-18 20:39:20|471.61|468.81|471.77|468.97|471.77|468.97|471.61|468.81|0
1652906370000|2022-05-18 20:39:30|471.61|468.81|470.8|468|471.61|468.81|470.8|468|0
1652906380000|2022-05-18 20:39:40|470.63|467.83|470.47|467.67|470.8|468|470.47|467.67|0
1652906390000|2022-05-18 20:39:50|470.15|467.35|471.12|468.32|471.12|468.32|470.15|467.35|0
1652906400000|2022-05-18 20:40:00|470.96|468.16|470.96|468.16|470.96|468.16|470.96|468.16|0
1652906410000|2022-05-18 20:40:10|471.28|468.48|471.12|468.32|471.28|468.48|470.96|468.16|0
1652906420000|2022-05-18 20:40:20|471.28|468.48|471.28|468.48|471.28|468.48|471.28|468.48|0
1652906430000|2022-05-18 20:40:30|471.21|468.41|471.12|468.32|471.21|468.41|471.12|468.32|0
1652906440000|2022-05-18 20:40:40|470.96|468.16|470.96|468.16|470.96|468.16|470.96|468.16|0
1652906450000|2022-05-18 20:40:50|471.12|468.32|471.45|468.65|471.45|468.65|471.12|468.32|0
1652906460000|2022-05-18 20:41:00|471.28|468.48|471.12|468.32|471.45|468.65|471.12|468.32|0
1652906470000|2022-05-18 20:41:10|470.63|467.83|470.63|467.83|470.63|467.83|470.63|467.83|0
1652906480000|2022-05-18 20:41:20|470.31|467.51|470.47|467.67|470.47|467.67|470.31|467.51|0
1652906490000|2022-05-18 20:41:30|470.31|467.51|470.56|467.76|470.8|468|470.31|467.51|0
1652906500000|2022-05-18 20:41:40|470.63|467.83|470.8|468|470.96|468.16|470.63|467.83|0
1652906510000|2022-05-18 20:41:50|470.72|467.92|470.8|468|470.8|468|470.63|467.83|0
1652906520000|2022-05-18 20:42:00|471.12|468.32|470.47|467.67|471.12|468.32|470.47|467.67|0
1652906530000|2022-05-18 20:42:10|470.63|467.83|470.31|467.51|470.63|467.83|470.31|467.51|0
1652906540000|2022-05-18 20:42:20|470.15|467.35|470.31|467.51|470.31|467.51|470.15|467.35|0
1652906550000|2022-05-18 20:42:30|470.47|467.67|470.31|467.51|470.47|467.67|470.31|467.51|0
1652906560000|2022-05-18 20:42:40|470.47|467.67|470.31|467.51|470.47|467.67|470.31|467.51|0
1652906570000|2022-05-18 20:42:50|470.47|467.67|470.47|467.67|470.47|467.67|470.31|467.51|0
1652906580000|2022-05-18 20:43:00|470.63|467.83|470.79|467.99|470.79|467.99|470.63|467.83|0
1652906590000|2022-05-18 20:43:10|470.63|467.83|470.63|467.83|470.63|467.83|470.63|467.83|0
1652906600000|2022-05-18 20:43:20|470.31|467.51|470.15|467.35|470.47|467.67|470.15|467.35|0
1652906610000|2022-05-18 20:43:30|470.63|467.83|470.31|467.51|470.63|467.83|470.31|467.51|0
1652906620000|2022-05-18 20:43:40|470.39|467.59|470.39|467.59|470.39|467.59|470.39|467.59|0
1652906630000|2022-05-18 20:43:50|470.63|467.83|470.63|467.83|470.63|467.83|470.63|467.83|0
1652906640000|2022-05-18 20:44:00|470.31|467.51|470.47|467.67|470.47|467.67|470.31|467.51|0
1652906650000|2022-05-18 20:44:10|470.31|467.51|470.31|467.51|470.31|467.51|470.15|467.35|0
1652906660000|2022-05-18 20:44:20|470.15|467.35|469.98|467.18|470.23|467.43|469.98|467.18|0
1652906670000|2022-05-18 20:44:30|469.82|467.02|470.07|467.27|470.07|467.27|469.82|467.02|0
1652906680000|2022-05-18 20:44:40|470.15|467.35|470.15|467.35|470.15|467.35|469.98|467.18|0
1652906690000|2022-05-18 20:44:50|470.31|467.51|470.31|467.51|470.31|467.51|470.31|467.51|0
1652906700000|2022-05-18 20:45:00|470.15|467.35|469.98|467.18|470.31|467.51|469.98|467.18|0
1652906710000|2022-05-18 20:45:10|469.82|467.02|469.5|466.7|469.82|467.02|469.5|466.7|0
1652906720000|2022-05-18 20:45:20|469.33|466.53|468.69|465.89|469.33|466.53|468.69|465.89|0
1652906730000|2022-05-18 20:45:30|468.36|465.56|468.69|465.89|468.69|465.89|468.36|465.56|0
1652906740000|2022-05-18 20:45:40|468.52|465.72|468.52|465.72|468.52|465.72|468.52|465.72|0
1652906750000|2022-05-18 20:45:50|468.36|465.56|468.36|465.56|468.36|465.56|468.36|465.56|0
1652906760000|2022-05-18 20:46:00|468.52|465.72|468.52|465.72|468.52|465.72|468.36|465.56|0
1652906770000|2022-05-18 20:46:10|469.01|466.21|468.85|466.05|469.01|466.21|468.85|466.05|0
1652906780000|2022-05-18 20:46:20|468.69|465.89|468.69|465.89|468.69|465.89|468.69|465.89|0
1652906790000|2022-05-18 20:46:30|468.85|466.05|468.85|466.05|468.85|466.05|468.85|466.05|0
1652906800000|2022-05-18 20:46:40|469.01|466.21|468.85|466.05|469.01|466.21|468.85|466.05|0
1652906810000|2022-05-18 20:46:50|469.01|466.21|469.01|466.21|469.01|466.21|469.01|466.21|0
1652906820000|2022-05-18 20:47:00|469.17|466.37|469.17|466.37|469.17|466.37|469.17|466.37|0
1652906830000|2022-05-18 20:47:10|468.85|466.05|468.85|466.05|468.85|466.05|468.85|466.05|0
1652906860000|2022-05-18 20:47:40|469.01|466.21|469.17|466.37|469.17|466.37|469.01|466.21|0
1652906870000|2022-05-18 20:47:50|469.01|466.21|469.01|466.21|469.01|466.21|469.01|466.21|0
1652906880000|2022-05-18 20:48:00|468.85|466.05|469.01|466.21|469.01|466.21|468.85|466.05|0
1652906900000|2022-05-18 20:48:20|468.93|466.13|469.01|466.21|469.01|466.21|468.93|466.13|0
1652906910000|2022-05-18 20:48:30|468.85|466.05|468.85|466.05|468.85|466.05|468.85|466.05|0
1652906920000|2022-05-18 20:48:40|468.77|465.97|469.01|466.21|469.01|466.21|468.77|465.97|0
1652906930000|2022-05-18 20:48:50|468.85|466.05|468.85|466.05|468.85|466.05|468.85|466.05|0
1652906940000|2022-05-18 20:49:00|469.01|466.21|468.52|465.72|469.01|466.21|468.52|465.72|0
1652906950000|2022-05-18 20:49:10|468.69|465.89|468.04|465.24|468.69|465.89|468.04|465.24|0
1652906960000|2022-05-18 20:49:20|467.88|465.08|467.8|465|467.88|465.08|467.8|465|0
1652906970000|2022-05-18 20:49:30|467.88|465.08|467.88|465.08|467.88|465.08|467.55|464.75|0
1652906980000|2022-05-18 20:49:40|467.71|464.91|467.8|465|467.8|465|467.71|464.91|0
1652906990000|2022-05-18 20:49:50|467.88|465.08|467.71|464.91|467.88|465.08|467.71|464.91|0
1652907000000|2022-05-18 20:50:00|467.55|464.75|467.71|464.91|467.71|464.91|467.55|464.75|0
1652907010000|2022-05-18 20:50:10|467.88|465.08|468.2|465.4|468.2|465.4|467.88|465.08|0
1652907020000|2022-05-18 20:50:20|468.36|465.56|468.04|465.24|468.36|465.56|468.04|465.24|0
1652907040000|2022-05-18 20:50:40|467.88|465.08|468.2|465.4|468.2|465.4|467.88|465.08|0
1652907050000|2022-05-18 20:50:50|468.36|465.56|468.44|465.64|468.52|465.72|468.36|465.56|0
1652907060000|2022-05-18 20:51:00|468.52|465.72|468.36|465.56|468.52|465.72|468.36|465.56|0
1652907080000|2022-05-18 20:51:20|468.52|465.72|468.52|465.72|468.52|465.72|468.52|465.72|0
1652907090000|2022-05-18 20:51:30|468.36|465.56|468.52|465.72|468.52|465.72|468.36|465.56|0
1652907100000|2022-05-18 20:51:40|468.68|465.88|468.85|466.05|468.85|466.05|468.68|465.88|0
1652907110000|2022-05-18 20:51:50|468.68|465.88|468.68|465.88|468.68|465.88|468.68|465.88|0
1652907120000|2022-05-18 20:52:00|468.36|465.56|468.61|465.81|468.61|465.81|468.36|465.56|0
1652907130000|2022-05-18 20:52:10|468.36|465.56|468.28|465.48|468.36|465.56|468.28|465.48|0
1652907140000|2022-05-18 20:52:20|468.36|465.56|468.36|465.56|468.36|465.56|468.36|465.56|0
1652907150000|2022-05-18 20:52:30|468.28|465.48|468.36|465.56|468.36|465.56|468.28|465.48|0
1652907160000|2022-05-18 20:52:40|468.52|465.72|468.28|465.48|468.52|465.72|468.2|465.4|0
1652907170000|2022-05-18 20:52:50|468.2|465.4|468.2|465.4|468.2|465.4|468.2|465.4|0
1652907180000|2022-05-18 20:53:00|468.04|465.24|468.2|465.4|468.2|465.4|468.04|465.24|0
1652907190000|2022-05-18 20:53:10|467.55|464.75|466.83|464.03|467.71|464.91|466.74|463.94|0
1652907200000|2022-05-18 20:53:20|466.91|464.11|466.91|464.11|466.91|464.11|466.91|464.11|0
1652907210000|2022-05-18 20:53:30|466.74|463.94|466.42|463.62|466.74|463.94|466.42|463.62|0
1652907220000|2022-05-18 20:53:40|466.58|463.78|466.74|463.94|466.74|463.94|466.58|463.78|0
1652907230000|2022-05-18 20:53:50|466.9|464.1|467.07|464.27|467.07|464.27|466.9|464.1|0
1652907240000|2022-05-18 20:54:00|466.9|464.1|466.42|463.62|466.9|464.1|466.42|463.62|0
1652907250000|2022-05-18 20:54:10|466.58|463.78|466.67|463.87|466.67|463.87|466.58|463.78|0
1652907260000|2022-05-18 20:54:20|466.74|463.94|466.9|464.1|466.9|464.1|466.74|463.94|0
1652907270000|2022-05-18 20:54:30|466.67|463.87|466.58|463.78|466.74|463.94|466.58|463.78|0
1652907280000|2022-05-18 20:54:40|466.9|464.1|466.74|463.94|466.9|464.1|466.58|463.78|0
1652907290000|2022-05-18 20:54:50|466.58|463.78|466.67|463.87|466.67|463.87|466.58|463.78|0
1652907300000|2022-05-18 20:55:00|466.26|463.46|466.18|463.38|466.26|463.46|466.1|463.3|0
1652907310000|2022-05-18 20:55:10|466.26|463.46|466.42|463.62|466.42|463.62|466.26|463.46|0
1652907320000|2022-05-18 20:55:20|466.58|463.78|466.42|463.62|466.58|463.78|466.42|463.62|0
1652907350000|2022-05-18 20:55:50|466.26|463.46|466.42|463.62|466.42|463.62|466.26|463.46|0
1652907360000|2022-05-18 20:56:00|466.26|463.46|466.58|463.78|466.58|463.78|466.26|463.46|0
1652907370000|2022-05-18 20:56:10|466.42|463.62|466.42|463.62|466.42|463.62|466.42|463.62|0
1652907380000|2022-05-18 20:56:20|466.58|463.78|466.58|463.78|466.74|463.94|466.58|463.78|0
1652907390000|2022-05-18 20:56:30|466.66|463.86|466.74|463.94|466.74|463.94|466.66|463.86|0
1652907400000|2022-05-18 20:56:40|466.42|463.62|466.42|463.62|466.42|463.62|466.42|463.62|0
1652907410000|2022-05-18 20:56:50|466.9|464.1|467.07|464.27|467.07|464.27|466.9|464.1|0
1652907420000|2022-05-18 20:57:00|466.99|464.19|467.23|464.43|467.23|464.43|466.99|464.19|0
1652907430000|2022-05-18 20:57:10|468.36|465.56|467.71|464.91|468.36|465.56|467.71|464.91|0
1652907440000|2022-05-18 20:57:20|467.39|464.59|467.55|464.75|467.55|464.75|467.39|464.59|0
1652907450000|2022-05-18 20:57:30|467.47|464.67|467.39|464.59|467.47|464.67|467.15|464.35|0
1652907460000|2022-05-18 20:57:40|467.55|464.75|467.55|464.75|467.55|464.75|467.55|464.75|0
1652907470000|2022-05-18 20:57:50|467.63|464.83|467.63|464.83|467.63|464.83|467.63|464.83|0
1652907480000|2022-05-18 20:58:00|467.87|465.07|467.39|464.59|467.87|465.07|467.39|464.59|0
1652907490000|2022-05-18 20:58:10|467.47|464.67|467.23|464.43|467.47|464.67|467.23|464.43|0
1652907500000|2022-05-18 20:58:20|467.55|464.75|467.23|464.43|467.55|464.75|467.23|464.43|0
1652907510000|2022-05-18 20:58:30|467.06|464.26|467.06|464.26|467.31|464.51|467.06|464.26|0
1652907520000|2022-05-18 20:58:40|466.99|464.19|467.23|464.43|467.23|464.43|466.9|464.1|0
1652907530000|2022-05-18 20:58:50|467.31|464.51|467.06|464.26|467.31|464.51|467.06|464.26|0
1652907540000|2022-05-18 20:59:00|466.99|464.19|466.83|464.03|466.99|464.19|466.83|464.03|0
1652907550000|2022-05-18 20:59:10|467.06|464.26|466.9|464.1|467.06|464.26|466.83|464.03|0
1652907560000|2022-05-18 20:59:20|467.06|464.26|466.99|464.19|467.06|464.26|466.99|464.19|0
1652907570000|2022-05-18 20:59:30|467.06|464.26|467.06|464.26|467.06|464.26|466.9|464.1|0
1652907580000|2022-05-18 20:59:40|467.23|464.43|467.47|464.67|467.47|464.67|467.06|464.26|0
1652907590000|2022-05-18 20:59:50|467.31|464.51|467.47|464.67|467.47|464.67|467.31|464.51|0
1652907600000|2022-05-18 21:00:00|467.28|464.48|467.4|464.6|467.4|464.6|467.26|464.46|0
1652907610000|2022-05-18 21:00:10|467.45|464.65|467.45|464.65|467.45|464.65|467.45|464.65|0
1652907620000|2022-05-18 21:00:20|467.5|464.7|467.5|464.7|467.5|464.7|467.5|464.7|0
1652907630000|2022-05-18 21:00:30|467.47|464.67|467.43|464.63|467.47|464.67|467.43|464.63|0
1652907640000|2022-05-18 21:00:40|467.47|464.67|467.47|464.67|467.47|464.67|467.47|464.67|0
1652907650000|2022-05-18 21:00:50|467.44|464.64|467.44|464.64|467.44|464.64|467.44|464.64|0
1652907660000|2022-05-18 21:01:00|467.57|464.77|467.43|464.63|467.57|464.77|467.43|464.63|0
1652907670000|2022-05-18 21:01:10|467.19|464.39|467.19|464.39|467.19|464.39|467.19|464.39|0
1652907680000|2022-05-18 21:01:20|467.43|464.63|467.43|464.63|467.43|464.63|467.43|464.63|0
1652907710000|2022-05-18 21:01:50|467.42|464.62|467.42|464.62|467.42|464.62|467.42|464.62|0
1652907730000|2022-05-18 21:02:10|467.38|464.58|467.38|464.58|467.38|464.58|467.38|464.58|0
1652907740000|2022-05-18 21:02:20|467.42|464.62|467.42|464.62|467.42|464.62|467.42|464.62|0
1652907750000|2022-05-18 21:02:30|467.44|464.64|467.44|464.64|467.44|464.64|467.44|464.64|0
1652907760000|2022-05-18 21:02:40|467.47|464.67|467.47|464.67|467.47|464.67|467.47|464.67|0
1652907780000|2022-05-18 21:03:00|467.54|464.74|467.57|464.77|467.57|464.77|467.54|464.74|0
1652907800000|2022-05-18 21:03:20|467.59|464.79|467.59|464.79|467.59|464.79|467.59|464.79|0
1652907810000|2022-05-18 21:03:30|467.57|464.77|467.57|464.77|467.57|464.77|467.57|464.77|0
1652907830000|2022-05-18 21:03:50|467.54|464.74|467.64|464.84|467.64|464.84|467.54|464.74|0
1652907850000|2022-05-18 21:04:10|467.54|464.74|467.64|464.84|467.64|464.84|467.44|464.64|0
1652907860000|2022-05-18 21:04:20|467.44|464.64|467.44|464.64|467.44|464.64|467.44|464.64|0
1652907890000|2022-05-18 21:04:50|467.31|464.51|467.14|464.34|467.31|464.51|467.14|464.34|0
1652907920000|2022-05-18 21:05:20|467.18|464.38|467.18|464.38|467.18|464.38|467.18|464.38|0
1652907930000|2022-05-18 21:05:30|467.14|464.34|467.14|464.34|467.14|464.34|467.14|464.34|0
1652907940000|2022-05-18 21:05:40|467.11|464.31|467.11|464.31|467.11|464.31|467.11|464.31|0
1652907950000|2022-05-18 21:05:50|467.28|464.48|467.11|464.31|467.28|464.48|467.11|464.31|0
1652907960000|2022-05-18 21:06:00|467.14|464.34|467.31|464.51|467.31|464.51|467.14|464.34|0
1652908040000|2022-05-18 21:07:20|467.14|464.34|467.25|464.45|467.25|464.45|467.14|464.34|0
1652908050000|2022-05-18 21:07:30|467.28|464.48|466.97|464.17|467.28|464.48|466.97|464.17|0
1652908060000|2022-05-18 21:07:40|466.95|464.15|466.95|464.15|466.95|464.15|466.95|464.15|0
1652908070000|2022-05-18 21:07:50|466.67|463.87|466.67|463.87|466.67|463.87|466.67|463.87|0
1652908080000|2022-05-18 21:08:00|466.69|463.89|466.88|464.08|466.88|464.08|466.69|463.89|0
1652908090000|2022-05-18 21:08:10|466.91|464.11|466.91|464.11|466.91|464.11|466.91|464.11|0
1652908100000|2022-05-18 21:08:20|466.92|464.12|466.92|464.12|466.92|464.12|466.92|464.12|0
1652908110000|2022-05-18 21:08:30|466.88|464.08|466.91|464.11|466.91|464.11|466.88|464.08|0
1652908120000|2022-05-18 21:08:40|466.88|464.08|466.85|464.05|466.88|464.08|466.85|464.05|0
1652908130000|2022-05-18 21:08:50|466.83|464.03|466.83|464.03|466.83|464.03|466.83|464.03|0
1652908160000|2022-05-18 21:09:20|466.81|464.01|466.81|464.01|466.81|464.01|466.81|464.01|0
1652908180000|2022-05-18 21:09:40|467.02|464.22|466.9|464.1|467.02|464.22|466.9|464.1|0
1652908200000|2022-05-18 21:10:00|466.83|464.03|466.83|464.03|466.83|464.03|466.83|464.03|0
1652908220000|2022-05-18 21:10:20|466.9|464.1|466.9|464.1|466.9|464.1|466.9|464.1|0
1652908250000|2022-05-18 21:10:50|467.14|464.34|467.21|464.41|467.21|464.41|467.14|464.34|0
1652908260000|2022-05-18 21:11:00|467.02|464.22|467.02|464.22|467.02|464.22|467.02|464.22|0
1652908290000|2022-05-18 21:11:30|466.97|464.17|466.97|464.17|466.97|464.17|466.97|464.17|0
1652908310000|2022-05-18 21:11:50|467.07|464.27|467.07|464.27|467.07|464.27|467.07|464.27|0
1652908320000|2022-05-18 21:12:00|467.25|464.45|467.25|464.45|467.25|464.45|467.25|464.45|0
1652908350000|2022-05-18 21:12:30|467.18|464.38|467.21|464.41|467.21|464.41|467.18|464.38|0
1652908360000|2022-05-18 21:12:40|467.04|464.24|467.04|464.24|467.04|464.24|467.04|464.24|0
1652908370000|2022-05-18 21:12:50|467.25|464.45|467.25|464.45|467.25|464.45|467.25|464.45|0
1652908390000|2022-05-18 21:13:10|467.3|464.5|467.25|464.45|467.3|464.5|467.25|464.45|0
1652908450000|2022-05-18 21:14:10|467.18|464.38|467.16|464.36|467.18|464.38|467.16|464.36|0
1652908460000|2022-05-18 21:14:20|467.25|464.45|467.16|464.36|467.25|464.45|467.16|464.36|0
1652908470000|2022-05-18 21:14:30|467.25|464.45|467.25|464.45|467.25|464.45|467.25|464.45|0
1652908480000|2022-05-18 21:14:40|467.16|464.36|467.14|464.34|467.16|464.36|467.14|464.34|0
1652908490000|2022-05-18 21:14:50|467.11|464.31|467.11|464.31|467.11|464.31|467.11|464.31|0
1652908510000|2022-05-18 21:15:10|467.14|464.34|467.21|464.41|467.21|464.41|467.14|464.34|0
1652908520000|2022-05-18 21:15:20|467.14|464.34|466.97|464.17|467.14|464.34|466.97|464.17|0
1652908530000|2022-05-18 21:15:30|466.9|464.1|466.85|464.05|466.9|464.1|466.85|464.05|0
1652908540000|2022-05-18 21:15:40|466.92|464.12|466.9|464.1|466.92|464.12|466.9|464.1|0
1652908600000|2022-05-18 21:16:40|466.85|464.05|466.85|464.05|466.85|464.05|466.85|464.05|0
1652908620000|2022-05-18 21:17:00|466.9|464.1|466.9|464.1|466.9|464.1|466.9|464.1|0
1652908650000|2022-05-18 21:17:30|467.16|464.36|467.16|464.36|467.16|464.36|467.16|464.36|0
1652908680000|2022-05-18 21:18:00|467.18|464.38|467.25|464.45|467.25|464.45|467.18|464.38|0
1652908720000|2022-05-18 21:18:40|467.04|464.24|467.04|464.24|467.04|464.24|467.04|464.24|0
1652908750000|2022-05-18 21:19:10|467.25|464.45|467.25|464.45|467.25|464.45|467.25|464.45|0
1652908760000|2022-05-18 21:19:20|467.28|464.48|467.28|464.48|467.28|464.48|467.28|464.48|0
1652908770000|2022-05-18 21:19:30|467.25|464.45|467.25|464.45|467.25|464.45|467.25|464.45|0
1652908780000|2022-05-18 21:19:40|467.28|464.48|467.25|464.45|467.28|464.48|467.25|464.45|0
1652908800000|2022-05-18 21:20:00|467.28|464.48|467.28|464.48|467.28|464.48|467.28|464.48|0
1652908810000|2022-05-18 21:20:10|467.39|464.59|467.39|464.59|467.39|464.59|467.39|464.59|0
1652908820000|2022-05-18 21:20:20|467.3|464.5|467.18|464.38|467.3|464.5|467.18|464.38|0
1652908830000|2022-05-18 21:20:30|467.13|464.33|467.23|464.43|467.23|464.43|467.13|464.33|0
1652908840000|2022-05-18 21:20:40|467.28|464.48|467.28|464.48|467.28|464.48|467.28|464.48|0
1652908850000|2022-05-18 21:20:50|467.25|464.45|467.16|464.36|467.25|464.45|467.16|464.36|0
1652908860000|2022-05-18 21:21:00|467.06|464.26|467.06|464.26|467.06|464.26|467.06|464.26|0
1652908870000|2022-05-18 21:21:10|467.04|464.24|466.96|464.16|467.04|464.24|466.96|464.16|0
1652908890000|2022-05-18 21:21:30|466.85|464.05|466.85|464.05|466.85|464.05|466.85|464.05|0
1652908920000|2022-05-18 21:22:00|466.87|464.07|466.85|464.05|466.87|464.07|466.85|464.05|0
1652908930000|2022-05-18 21:22:10|466.8|464|466.85|464.05|466.85|464.05|466.8|464|0
1652908960000|2022-05-18 21:22:40|466.87|464.07|466.83|464.03|466.87|464.07|466.83|464.03|0
1652908980000|2022-05-18 21:23:00|466.8|464|466.8|464|466.8|464|466.8|464|0
1652909000000|2022-05-18 21:23:20|466.78|463.98|466.78|463.98|466.78|463.98|466.78|463.98|0
1652909020000|2022-05-18 21:23:40|466.83|464.03|466.8|464|466.83|464.03|466.8|464|0
1652909030000|2022-05-18 21:23:50|466.73|463.93|466.73|463.93|466.73|463.93|466.73|463.93|0
1652909060000|2022-05-18 21:24:20|466.8|464|466.8|464|466.8|464|466.8|464|0
1652909070000|2022-05-18 21:24:30|466.73|463.93|466.71|463.91|466.73|463.93|466.71|463.91|0
1652909090000|2022-05-18 21:24:50|466.7|463.9|466.7|463.9|466.78|463.98|466.7|463.9|0
1652909110000|2022-05-18 21:25:10|466.78|463.98|466.78|463.98|466.78|463.98|466.78|463.98|0
1652909130000|2022-05-18 21:25:30|466.8|464|466.8|464|466.8|464|466.8|464|0
1652909140000|2022-05-18 21:25:40|466.78|463.98|466.8|464|466.8|464|466.78|463.98|0
1652909180000|2022-05-18 21:26:20|466.78|463.98|466.78|463.98|466.78|463.98|466.78|463.98|0
1652909200000|2022-05-18 21:26:40|466.76|463.96|466.76|463.96|466.76|463.96|466.76|463.96|0
1652909280000|2022-05-18 21:28:00|466.77|463.97|466.77|463.97|466.77|463.97|466.77|463.97|0
1652909290000|2022-05-18 21:28:10|466.76|463.96|466.77|463.97|466.77|463.97|466.76|463.96|0
1652909320000|2022-05-18 21:28:40|466.9|464.1|466.9|464.1|466.9|464.1|466.9|464.1|0
1652909350000|2022-05-18 21:29:10|466.87|464.07|466.87|464.07|466.87|464.07|466.87|464.07|0
1652909360000|2022-05-18 21:29:20|466.77|463.97|466.77|463.97|466.85|464.05|466.77|463.97|0
1652909380000|2022-05-18 21:29:40|466.8|464|466.8|464|466.8|464|466.8|464|0
1652909410000|2022-05-18 21:30:10|466.87|464.07|466.87|464.07|466.87|464.07|466.87|464.07|0
1652909480000|2022-05-18 21:31:20|466.84|464.04|466.77|463.97|466.84|464.04|466.77|463.97|0
1652909500000|2022-05-18 21:31:40|466.8|464|466.8|464|466.8|464|466.8|464|0
1652909510000|2022-05-18 21:31:50|466.84|464.04|466.84|464.04|466.84|464.04|466.84|464.04|0
1652909520000|2022-05-18 21:32:00|466.82|464.02|466.8|464|466.82|464.02|466.8|464|0
1652909530000|2022-05-18 21:32:10|466.77|463.97|466.8|464|466.8|464|466.77|463.97|0
1652909570000|2022-05-18 21:32:50|466.82|464.02|466.82|464.02|466.82|464.02|466.82|464.02|0
1652909590000|2022-05-18 21:33:10|466.8|464|466.82|464.02|466.82|464.02|466.8|464|0
1652909600000|2022-05-18 21:33:20|466.8|464|466.8|464|466.8|464|466.8|464|0
1652909700000|2022-05-18 21:35:00|466.84|464.04|466.84|464.04|466.84|464.04|466.84|464.04|0
1652909710000|2022-05-18 21:35:10|466.87|464.07|466.87|464.07|466.87|464.07|466.87|464.07|0
1652909730000|2022-05-18 21:35:30|466.84|464.04|466.84|464.04|466.84|464.04|466.84|464.04|0
1652909750000|2022-05-18 21:35:50|466.87|464.07|466.87|464.07|466.87|464.07|466.87|464.07|0
1652909830000|2022-05-18 21:37:10|466.89|464.09|466.89|464.09|466.89|464.09|466.89|464.09|0
1652909910000|2022-05-18 21:38:30|466.82|464.02|466.82|464.02|466.82|464.02|466.82|464.02|0
1652910010000|2022-05-18 21:40:10|466.8|464|466.8|464|466.8|464|466.8|464|0
1652910050000|2022-05-18 21:40:50|466.82|464.02|466.82|464.02|466.82|464.02|466.82|464.02|0
1652910090000|2022-05-18 21:41:30|466.8|464|466.77|463.97|466.8|464|466.77|463.97|0
1652910100000|2022-05-18 21:41:40|466.72|463.92|466.72|463.92|466.72|463.92|466.72|463.92|0
1652910110000|2022-05-18 21:41:50|466.7|463.9|466.7|463.9|466.7|463.9|466.7|463.9|0
1652910120000|2022-05-18 21:42:00|466.79|463.99|466.79|463.99|466.79|463.99|466.79|463.99|0
1652910130000|2022-05-18 21:42:10|466.68|463.88|466.82|464.02|466.82|464.02|466.68|463.88|0
1652910150000|2022-05-18 21:42:30|466.79|463.99|466.79|463.99|466.79|463.99|466.79|463.99|0
1652910160000|2022-05-18 21:42:40|466.82|464.02|466.82|464.02|466.82|464.02|466.82|464.02|0
1652910180000|2022-05-18 21:43:00|466.77|463.97|466.82|464.02|466.82|464.02|466.77|463.97|0
1652910210000|2022-05-18 21:43:30|466.79|463.99|466.82|464.02|466.82|464.02|466.79|463.99|0
1652910220000|2022-05-18 21:43:40|466.79|463.99|466.79|463.99|466.82|464.02|466.79|463.99|0
1652910230000|2022-05-18 21:43:50|466.87|464.07|466.79|463.99|466.87|464.07|466.79|463.99|0
1652910250000|2022-05-18 21:44:10|466.82|464.02|466.82|464.02|466.82|464.02|466.82|464.02|0
1652910260000|2022-05-18 21:44:20|467.03|464.23|466.91|464.11|467.03|464.23|466.91|464.11|0
1652910270000|2022-05-18 21:44:30|466.94|464.14|466.94|464.14|466.94|464.14|466.94|464.14|0
1652910290000|2022-05-18 21:44:50|466.91|464.11|466.91|464.11|466.91|464.11|466.91|464.11|0
1652910330000|2022-05-18 21:45:30|466.79|463.99|466.79|463.99|466.79|463.99|466.79|463.99|0
1652910420000|2022-05-18 21:47:00|466.77|463.97|466.77|463.97|466.77|463.97|466.77|463.97|0
1652910470000|2022-05-18 21:47:50|466.79|463.99|466.79|463.99|466.79|463.99|466.79|463.99|0
1652910480000|2022-05-18 21:48:00|466.77|463.97|466.77|463.97|466.77|463.97|466.77|463.97|0
1652910510000|2022-05-18 21:48:30|466.72|463.92|466.72|463.92|466.72|463.92|466.72|463.92|0
1652910540000|2022-05-18 21:49:00|466.75|463.95|466.75|463.95|466.75|463.95|466.75|463.95|0
1652910570000|2022-05-18 21:49:30|466.72|463.92|466.72|463.92|466.72|463.92|466.72|463.92|0
1652910660000|2022-05-18 21:51:00|466.84|464.04|466.72|463.92|466.84|464.04|466.72|463.92|0
1652910670000|2022-05-18 21:51:10|466.6|463.8|466.6|463.8|466.6|463.8|466.6|463.8|0
1652910780000|2022-05-18 21:53:00|466.69|463.89|466.69|463.89|466.69|463.89|466.69|463.89|0
1652910800000|2022-05-18 21:53:20|466.75|463.95|466.74|463.94|466.75|463.95|466.72|463.92|0
1652910810000|2022-05-18 21:53:30|466.82|464.02|466.62|463.82|466.82|464.02|466.62|463.82|0
1652910840000|2022-05-18 21:54:00|466.6|463.8|466.6|463.8|466.6|463.8|466.6|463.8|0
1652910850000|2022-05-18 21:54:10|466.62|463.82|466.6|463.8|466.62|463.82|466.6|463.8|0
1652910860000|2022-05-18 21:54:20|466.58|463.78|466.58|463.78|466.58|463.78|466.58|463.78|0
1652910900000|2022-05-18 21:55:00|466.55|463.75|466.55|463.75|466.55|463.75|466.55|463.75|0
1652910920000|2022-05-18 21:55:20|466.58|463.78|466.58|463.78|466.58|463.78|466.58|463.78|0
1652910980000|2022-05-18 21:56:20|466.5|463.7|466.5|463.7|466.5|463.7|466.5|463.7|0
1652911000000|2022-05-18 21:56:40|466.58|463.78|466.39|463.59|466.58|463.78|466.39|463.59|0
1652911010000|2022-05-18 21:56:50|466.16|463.36|466.23|463.43|466.23|463.43|466.16|463.36|0
1652911030000|2022-05-18 21:57:10|466.11|463.31|466.11|463.31|466.11|463.31|466.11|463.31|0
1652911080000|2022-05-18 21:58:00|466.04|463.24|466.04|463.24|466.04|463.24|466.04|463.24|0
1652911120000|2022-05-18 21:58:40|466.16|463.36|466.34|463.54|466.34|463.54|466.11|463.31|0
1652911140000|2022-05-18 21:59:00|466.25|463.45|466.11|463.31|466.25|463.45|466.11|463.31|0
1652911160000|2022-05-18 21:59:20|465.8|463|465.78|462.98|465.8|463|465.68|462.88|0
1652911170000|2022-05-18 21:59:30|465.73|462.93|465.99|463.19|465.99|463.19|465.73|462.93|0
1652911180000|2022-05-18 21:59:40|466.01|463.21|466.32|463.52|466.32|463.52|465.9|463.1|0
1652911190000|2022-05-18 21:59:50|465.68|462.88|466.2|463.4|466.2|463.4|465.68|462.88|0
1652911200000|2022-05-18 22:00:00|465.83|463.03|466.15|463.35|466.32|463.52|465.83|463.03|0
1652911210000|2022-05-18 22:00:10|466.07|463.27|466.64|463.84|466.64|463.84|466.07|463.27|0
1652911220000|2022-05-18 22:00:20|466.72|463.92|466.48|463.68|466.72|463.92|466.48|463.68|0
1652911230000|2022-05-18 22:00:30|465.67|462.87|466.07|463.27|466.07|463.27|465.67|462.87|0
1652911240000|2022-05-18 22:00:40|466.23|463.43|465.26|462.46|466.23|463.43|465.26|462.46|0
1652911250000|2022-05-18 22:00:50|464.86|462.06|464.86|462.06|465.19|462.39|464.86|462.06|0
1652911260000|2022-05-18 22:01:00|464.7|461.9|465.1|462.3|465.1|462.3|464.7|461.9|0
1652911270000|2022-05-18 22:01:10|465.03|462.23|465.1|462.3|465.19|462.39|465.03|462.23|0
1652911280000|2022-05-18 22:01:20|465.03|462.23|464.54|461.74|465.03|462.23|464.54|461.74|0
1652911290000|2022-05-18 22:01:30|464.46|461.66|464.38|461.58|464.54|461.74|464.38|461.58|0
1652911300000|2022-05-18 22:01:40|464.46|461.66|464.22|461.42|464.54|461.74|464.22|461.42|0
1652911310000|2022-05-18 22:01:50|464.3|461.5|464.22|461.42|464.3|461.5|464.22|461.42|0
1652911320000|2022-05-18 22:02:00|464.86|462.06|465.26|462.46|465.26|462.46|464.86|462.06|0
1652911330000|2022-05-18 22:02:10|465.19|462.39|465.51|462.71|465.51|462.71|465.19|462.39|0
1652911340000|2022-05-18 22:02:20|465.42|462.62|465.51|462.71|465.51|462.71|465.42|462.62|0
1652911350000|2022-05-18 22:02:30|465.67|462.87|465.83|463.03|465.83|463.03|465.67|462.87|0
1652911360000|2022-05-18 22:02:40|466.23|463.43|466.23|463.43|466.23|463.43|466.07|463.27|0
1652911370000|2022-05-18 22:02:50|466.39|463.59|466.72|463.92|466.72|463.92|466.39|463.59|0
1652911380000|2022-05-18 22:03:00|466.8|464|466.88|464.08|466.88|464.08|466.8|464|0
1652911390000|2022-05-18 22:03:10|466.72|463.92|466.48|463.68|466.72|463.92|466.48|463.68|0
1652911400000|2022-05-18 22:03:20|466.23|463.43|466.48|463.68|466.48|463.68|466.23|463.43|0
1652911410000|2022-05-18 22:03:30|466.39|463.59|466.39|463.59|466.39|463.59|466.39|463.59|0
1652911420000|2022-05-18 22:03:40|466.48|463.68|466.39|463.59|466.48|463.68|466.39|463.59|0
1652911430000|2022-05-18 22:03:50|466.55|463.75|466.55|463.75|466.55|463.75|466.55|463.75|0
1652911440000|2022-05-18 22:04:00|466.64|463.84|466.55|463.75|466.71|463.91|466.55|463.75|0
1652911450000|2022-05-18 22:04:10|466.39|463.59|466.31|463.51|466.39|463.59|466.31|463.51|0
1652911460000|2022-05-18 22:04:20|466.23|463.43|466.23|463.43|466.23|463.43|466.23|463.43|0
1652911470000|2022-05-18 22:04:30|466.31|463.51|466.88|464.08|466.88|464.08|466.31|463.51|0
1652911480000|2022-05-18 22:04:40|466.64|463.84|466.8|464|466.8|464|466.64|463.84|0
1652911490000|2022-05-18 22:04:50|466.88|464.08|466.88|464.08|466.88|464.08|466.88|464.08|0
1652911500000|2022-05-18 22:05:00|466.96|464.16|466.71|463.91|467.2|464.4|466.71|463.91|0
1652911520000|2022-05-18 22:05:20|466.39|463.59|466.55|463.75|466.55|463.75|466.39|463.59|0
1652911530000|2022-05-18 22:05:30|466.71|463.91|466.71|463.91|466.71|463.91|466.71|463.91|0
1652911540000|2022-05-18 22:05:40|466.8|464|467.28|464.48|467.28|464.48|466.8|464|0
1652911550000|2022-05-18 22:05:50|467.36|464.56|467.04|464.24|467.36|464.56|467.04|464.24|0
1652911560000|2022-05-18 22:06:00|467.12|464.32|467.61|464.81|467.61|464.81|467.12|464.32|0
1652911570000|2022-05-18 22:06:10|467.77|464.97|467.68|464.88|467.84|465.04|467.68|464.88|0
1652911580000|2022-05-18 22:06:20|467.44|464.64|467.68|464.88|467.68|464.88|467.44|464.64|0
1652911590000|2022-05-18 22:06:30|467.84|465.04|467.77|464.97|467.84|465.04|467.68|464.88|0
1652911600000|2022-05-18 22:06:40|467.68|464.88|467.36|464.56|467.68|464.88|467.36|464.56|0
1652911610000|2022-05-18 22:06:50|467.52|464.72|467.36|464.56|467.52|464.72|467.36|464.56|0
1652911620000|2022-05-18 22:07:00|467.52|464.72|467.61|464.81|467.68|464.88|467.52|464.72|0
1652911630000|2022-05-18 22:07:10|467.36|464.56|467.04|464.24|467.36|464.56|467.04|464.24|0
1652911650000|2022-05-18 22:07:30|466.71|463.91|466.71|463.91|466.71|463.91|466.71|463.91|0
1652911660000|2022-05-18 22:07:40|466.64|463.84|466.64|463.84|466.64|463.84|466.47|463.67|0
1652911670000|2022-05-18 22:07:50|466.87|464.07|467.2|464.4|467.2|464.4|466.87|464.07|0
1652911680000|2022-05-18 22:08:00|467.28|464.48|467.77|464.97|467.77|464.97|467.28|464.48|0
1652911690000|2022-05-18 22:08:10|467.68|464.88|467.68|464.88|467.68|464.88|467.68|464.88|0
1652911700000|2022-05-18 22:08:20|467.84|465.04|467.84|465.04|467.84|465.04|467.84|465.04|0
1652911710000|2022-05-18 22:08:30|467.77|464.97|467.77|464.97|467.84|465.04|467.77|464.97|0
1652911720000|2022-05-18 22:08:40|468.17|465.37|468.09|465.29|468.17|465.37|468.09|465.29|0
1652911730000|2022-05-18 22:08:50|467.68|464.88|467.77|464.97|467.77|464.97|467.68|464.88|0
1652911740000|2022-05-18 22:09:00|467.84|465.04|467.77|464.97|467.84|465.04|467.68|464.88|0
1652911750000|2022-05-18 22:09:10|467.68|464.88|467.68|464.88|467.68|464.88|467.68|464.88|0
1652911760000|2022-05-18 22:09:20|467.77|464.97|467.77|464.97|467.77|464.97|467.77|464.97|0
1652911770000|2022-05-18 22:09:30|467.84|465.04|467.68|464.88|467.84|465.04|467.68|464.88|0
1652911780000|2022-05-18 22:09:40|467.04|464.24|467.12|464.32|467.12|464.32|466.87|464.07|0
1652911790000|2022-05-18 22:09:50|467.2|464.4|466.8|464|467.2|464.4|466.8|464|0
1652911800000|2022-05-18 22:10:00|466.55|463.75|466.31|463.51|466.55|463.75|466.31|463.51|0
1652911810000|2022-05-18 22:10:10|466.47|463.67|466.39|463.59|466.47|463.67|466.39|463.59|0
1652911820000|2022-05-18 22:10:20|466.55|463.75|466.39|463.59|466.55|463.75|466.39|463.59|0
1652911830000|2022-05-18 22:10:30|466.47|463.67|465.74|462.94|466.55|463.75|465.74|462.94|0
1652911840000|2022-05-18 22:10:40|465.42|462.62|465.74|462.94|465.74|462.94|465.42|462.62|0
1652911850000|2022-05-18 22:10:50|465.91|463.11|465.58|462.78|465.91|463.11|465.58|462.78|0
1652911860000|2022-05-18 22:11:00|465.67|462.87|465.51|462.71|465.74|462.94|465.51|462.71|0
1652911870000|2022-05-18 22:11:10|465.58|462.78|465.67|462.87|465.74|462.94|465.58|462.78|0
1652911880000|2022-05-18 22:11:20|465.58|462.78|465.9|463.1|465.9|463.1|465.58|462.78|0
1652911890000|2022-05-18 22:11:30|465.58|462.78|466.55|463.75|466.55|463.75|465.58|462.78|0
1652911900000|2022-05-18 22:11:40|466.39|463.59|466.8|464|466.8|464|466.31|463.51|0
1652911910000|2022-05-18 22:11:50|466.55|463.75|466.71|463.91|466.87|464.07|466.55|463.75|0
1652911920000|2022-05-18 22:12:00|466.55|463.75|466.55|463.75|466.55|463.75|466.55|463.75|0
1652911940000|2022-05-18 22:12:20|466.47|463.67|466.55|463.75|466.55|463.75|466.47|463.67|0
1652911950000|2022-05-18 22:12:30|466.71|463.91|467.03|464.23|467.03|464.23|466.71|463.91|0
1652911960000|2022-05-18 22:12:40|466.96|464.16|466.96|464.16|467.03|464.23|466.96|464.16|0
1652911970000|2022-05-18 22:12:50|467.03|464.23|466.87|464.07|467.2|464.4|466.87|464.07|0
1652911980000|2022-05-18 22:13:00|466.8|464|466.63|463.83|466.8|464|466.63|463.83|0
1652911990000|2022-05-18 22:13:10|466.71|463.91|466.71|463.91|466.71|463.91|466.63|463.83|0
1652912000000|2022-05-18 22:13:20|466.8|464|466.87|464.07|466.87|464.07|466.71|463.91|0
1652912010000|2022-05-18 22:13:30|466.71|463.91|466.55|463.75|466.71|463.91|466.55|463.75|0
1652912020000|2022-05-18 22:13:40|466.39|463.59|466.39|463.59|466.39|463.59|466.39|463.59|0
1652912030000|2022-05-18 22:13:50|466.23|463.43|466.07|463.27|466.23|463.43|466.07|463.27|0
1652912040000|2022-05-18 22:14:00|466.23|463.43|466.07|463.27|466.23|463.43|466.07|463.27|0
1652912050000|2022-05-18 22:14:10|465.9|463.1|465.42|462.62|465.9|463.1|465.42|462.62|0
1652912060000|2022-05-18 22:14:20|465.5|462.7|465.5|462.7|465.5|462.7|465.5|462.7|0
1652912070000|2022-05-18 22:14:30|465.1|462.3|465.02|462.22|465.1|462.3|465.02|462.22|0
1652912080000|2022-05-18 22:14:40|465.1|462.3|465.58|462.78|465.58|462.78|465.1|462.3|0
1652912090000|2022-05-18 22:14:50|465.42|462.62|465.26|462.46|465.42|462.62|465.26|462.46|0
1652912100000|2022-05-18 22:15:00|465.02|462.22|465.74|462.94|465.74|462.94|465.02|462.22|0
1652912110000|2022-05-18 22:15:10|466.39|463.59|465.9|463.1|466.39|463.59|465.74|462.94|0
1652912120000|2022-05-18 22:15:20|466.06|463.26|466.23|463.43|466.23|463.43|466.06|463.26|0
1652912130000|2022-05-18 22:15:30|466.15|463.35|465.99|463.19|466.15|463.35|465.99|463.19|0
1652912140000|2022-05-18 22:15:40|465.9|463.1|465.83|463.03|465.9|463.1|465.83|463.03|0
1652912150000|2022-05-18 22:15:50|466.23|463.43|466.23|463.43|466.39|463.59|466.23|463.43|0
1652912160000|2022-05-18 22:16:00|466.15|463.35|466.23|463.43|466.23|463.43|466.06|463.26|0
1652912170000|2022-05-18 22:16:10|466.31|463.51|466.39|463.59|466.39|463.59|466.31|463.51|0
1652912180000|2022-05-18 22:16:20|466.47|463.67|466.39|463.59|466.55|463.75|466.31|463.51|0
1652912190000|2022-05-18 22:16:30|465.58|462.78|465.42|462.62|465.58|462.78|465.42|462.62|0
1652912200000|2022-05-18 22:16:40|465.18|462.38|465.18|462.38|465.18|462.38|465.1|462.3|0
1652912210000|2022-05-18 22:16:50|465.26|462.46|465.26|462.46|465.34|462.54|465.26|462.46|0
1652912220000|2022-05-18 22:17:00|465.34|462.54|465.26|462.46|465.42|462.62|465.26|462.46|0
1652912230000|2022-05-18 22:17:10|464.94|462.14|465.1|462.3|465.1|462.3|464.94|462.14|0
1652912240000|2022-05-18 22:17:20|465.18|462.38|465.26|462.46|465.26|462.46|465.18|462.38|0
1652912250000|2022-05-18 22:17:30|465.42|462.62|465.42|462.62|465.42|462.62|465.34|462.54|0
1652912260000|2022-05-18 22:17:40|465.34|462.54|465.1|462.3|465.34|462.54|465.1|462.3|0
1652912270000|2022-05-18 22:17:50|465.02|462.22|464.94|462.14|465.02|462.22|464.94|462.14|0
1652912280000|2022-05-18 22:18:00|465.18|462.38|465.1|462.3|465.18|462.38|465.1|462.3|0
1652912290000|2022-05-18 22:18:10|464.7|461.9|465.1|462.3|465.1|462.3|464.7|461.9|0
1652912300000|2022-05-18 22:18:20|464.94|462.14|465.02|462.22|465.02|462.22|464.94|462.14|0
1652912310000|2022-05-18 22:18:30|464.77|461.97|464.77|461.97|464.77|461.97|464.77|461.97|0
1652912320000|2022-05-18 22:18:40|464.93|462.13|464.93|462.13|465.1|462.3|464.93|462.13|0
1652912330000|2022-05-18 22:18:50|465.1|462.3|464.61|461.81|465.1|462.3|464.61|461.81|0
1652912350000|2022-05-18 22:19:10|464.54|461.74|464.45|461.65|464.61|461.81|464.45|461.65|0
1652912360000|2022-05-18 22:19:20|464.29|461.49|464.54|461.74|464.54|461.74|464.13|461.33|0
1652912370000|2022-05-18 22:19:30|464.45|461.65|464.13|461.33|464.45|461.65|464.13|461.33|0
1652912380000|2022-05-18 22:19:40|463.97|461.17|463.81|461.01|464.05|461.25|463.81|461.01|0
1652912390000|2022-05-18 22:19:50|463.97|461.17|464.13|461.33|464.21|461.41|463.97|461.17|0
1652912400000|2022-05-18 22:20:00|464.29|461.49|464.05|461.25|464.29|461.49|464.05|461.25|0
1652912410000|2022-05-18 22:20:10|463.81|461.01|463.89|461.09|463.97|461.17|463.81|461.01|0
1652912420000|2022-05-18 22:20:20|463.97|461.17|463.97|461.17|463.97|461.17|463.97|461.17|0
1652912430000|2022-05-18 22:20:30|464.29|461.49|464.45|461.65|464.61|461.81|464.29|461.49|0
1652912440000|2022-05-18 22:20:40|464.29|461.49|464.61|461.81|464.61|461.81|464.29|461.49|0
1652912450000|2022-05-18 22:20:50|464.77|461.97|464.77|461.97|464.77|461.97|464.77|461.97|0
1652912460000|2022-05-18 22:21:00|464.93|462.13|465.02|462.22|465.1|462.3|464.93|462.13|0
1652912470000|2022-05-18 22:21:10|465.1|462.3|464.93|462.13|465.1|462.3|464.93|462.13|0
1652912490000|2022-05-18 22:21:30|464.7|461.9|464.77|461.97|464.77|461.97|464.7|461.9|0
1652912500000|2022-05-18 22:21:40|464.7|461.9|464.61|461.81|464.7|461.9|464.61|461.81|0
1652912510000|2022-05-18 22:21:50|464.21|461.41|464.21|461.41|464.21|461.41|464.21|461.41|0
1652912520000|2022-05-18 22:22:00|464.29|461.49|464.29|461.49|464.29|461.49|464.29|461.49|0
1652912530000|2022-05-18 22:22:10|464.21|461.41|464.13|461.33|464.21|461.41|464.13|461.33|0
1652912540000|2022-05-18 22:22:20|464.05|461.25|463.81|461.01|464.05|461.25|463.81|461.01|0
1652912550000|2022-05-18 22:22:30|463.65|460.85|463.81|461.01|463.81|461.01|463.65|460.85|0
1652912560000|2022-05-18 22:22:40|463.65|460.85|463.73|460.93|463.89|461.09|463.65|460.85|0
1652912570000|2022-05-18 22:22:50|463.81|461.01|463.65|460.85|463.81|461.01|463.65|460.85|0
1652912580000|2022-05-18 22:23:00|463.73|460.93|464.13|461.33|464.13|461.33|463.73|460.93|0
1652912600000|2022-05-18 22:23:20|464.29|461.49|464.45|461.65|464.45|461.65|464.29|461.49|0
1652912610000|2022-05-18 22:23:30|464.37|461.57|464.45|461.65|464.45|461.65|464.37|461.57|0
1652912620000|2022-05-18 22:23:40|464.37|461.57|464.21|461.41|464.45|461.65|464.21|461.41|0
1652912630000|2022-05-18 22:23:50|464.13|461.33|464.13|461.33|464.13|461.33|464.13|461.33|0
1652912640000|2022-05-18 22:24:00|463.97|461.17|463.97|461.17|463.97|461.17|463.97|461.17|0
1652912650000|2022-05-18 22:24:10|464.05|461.25|464.13|461.33|464.13|461.33|464.05|461.25|0
1652912660000|2022-05-18 22:24:20|464.29|461.49|464.45|461.65|464.45|461.65|464.29|461.49|0
1652912670000|2022-05-18 22:24:30|464.61|461.81|464.61|461.81|464.61|461.81|464.61|461.81|0
1652912680000|2022-05-18 22:24:40|464.69|461.89|464.77|461.97|464.77|461.97|464.69|461.89|0
1652912690000|2022-05-18 22:24:50|464.93|462.13|464.77|461.97|464.93|462.13|464.77|461.97|0
1652912700000|2022-05-18 22:25:00|464.69|461.89|464.45|461.65|464.69|461.89|464.45|461.65|0
1652912710000|2022-05-18 22:25:10|464.29|461.49|464.29|461.49|464.29|461.49|464.29|461.49|0
1652912730000|2022-05-18 22:25:30|464.45|461.65|464.29|461.49|464.45|461.65|464.29|461.49|0
1652912740000|2022-05-18 22:25:40|464.45|461.65|464.45|461.65|464.45|461.65|464.45|461.65|0
1652912760000|2022-05-18 22:26:00|464.61|461.81|464.53|461.73|464.61|461.81|464.53|461.73|0
1652912770000|2022-05-18 22:26:10|464.61|461.81|464.61|461.81|464.61|461.81|464.61|461.81|0
1652912800000|2022-05-18 22:26:40|464.53|461.73|464.53|461.73|464.53|461.73|464.53|461.73|0
1652912810000|2022-05-18 22:26:50|464.61|461.81|464.77|461.97|464.77|461.97|464.61|461.81|0
1652912830000|2022-05-18 22:27:10|464.69|461.89|464.77|461.97|464.77|461.97|464.69|461.89|0
1652912850000|2022-05-18 22:27:30|464.61|461.81|464.77|461.97|464.77|461.97|464.61|461.81|0
1652912860000|2022-05-18 22:27:40|464.93|462.13|464.77|461.97|464.93|462.13|464.77|461.97|0
1652912870000|2022-05-18 22:27:50|464.69|461.89|464.61|461.81|464.77|461.97|464.61|461.81|0
1652912880000|2022-05-18 22:28:00|464.77|461.97|465.09|462.29|465.09|462.29|464.77|461.97|0
1652912890000|2022-05-18 22:28:10|464.93|462.13|464.93|462.13|464.93|462.13|464.85|462.05|0
1652912900000|2022-05-18 22:28:20|465.09|462.29|465.09|462.29|465.09|462.29|465.09|462.29|0
1652912910000|2022-05-18 22:28:30|465.18|462.38|465.25|462.45|465.25|462.45|465.18|462.38|0
1652912920000|2022-05-18 22:28:40|465.58|462.78|465.74|462.94|465.74|462.94|465.58|462.78|0
1652912930000|2022-05-18 22:28:50|465.58|462.78|465.74|462.94|465.74|462.94|465.58|462.78|0
1652912940000|2022-05-18 22:29:00|465.9|463.1|466.06|463.26|466.22|463.42|465.9|463.1|0
1652912950000|2022-05-18 22:29:10|465.9|463.1|466.54|463.74|466.54|463.74|465.9|463.1|0
1652912960000|2022-05-18 22:29:20|467.19|464.39|466.87|464.07|467.19|464.39|466.79|463.99|0
1652912970000|2022-05-18 22:29:30|467.19|464.39|467.35|464.55|467.35|464.55|467.19|464.39|0
1652912980000|2022-05-18 22:29:40|467.67|464.87|467.67|464.87|467.67|464.87|467.6|464.8|0
1652912990000|2022-05-18 22:29:50|468|465.2|468|465.2|468.16|465.36|468|465.2|0
1652913000000|2022-05-18 22:30:00|468.16|465.36|467.51|464.71|468.16|465.36|467.19|464.39|0
1652913010000|2022-05-18 22:30:10|467.43|464.63|466.87|464.07|467.43|464.63|466.87|464.07|0
1652913020000|2022-05-18 22:30:20|467.03|464.23|467.51|464.71|467.67|464.87|467.03|464.23|0
1652913030000|2022-05-18 22:30:30|467.6|464.8|467.35|464.55|467.67|464.87|467.35|464.55|0
1652913040000|2022-05-18 22:30:40|467.03|464.23|467.19|464.39|467.27|464.47|467.03|464.23|0
1652913050000|2022-05-18 22:30:50|467.11|464.31|467.03|464.23|467.11|464.31|467.03|464.23|0
1652913060000|2022-05-18 22:31:00|466.54|463.74|466.79|463.99|466.79|463.99|466.54|463.74|0
1652913070000|2022-05-18 22:31:10|466.63|463.83|466.54|463.74|466.7|463.9|466.54|463.74|0
1652913080000|2022-05-18 22:31:20|466.7|463.9|466.54|463.74|466.7|463.9|466.54|463.74|0
1652913090000|2022-05-18 22:31:30|466.63|463.83|466.7|463.9|466.7|463.9|466.63|463.83|0
1652913100000|2022-05-18 22:31:40|466.87|464.07|466.7|463.9|466.87|464.07|466.7|463.9|0
1652913120000|2022-05-18 22:32:00|466.22|463.42|466.38|463.58|466.38|463.58|466.22|463.42|0
1652913130000|2022-05-18 22:32:10|466.3|463.5|466.22|463.42|466.38|463.58|466.22|463.42|0
1652913140000|2022-05-18 22:32:20|466.38|463.58|466.38|463.58|466.38|463.58|466.38|463.58|0
1652913150000|2022-05-18 22:32:30|466.06|463.26|466.38|463.58|466.38|463.58|466.06|463.26|0
1652913160000|2022-05-18 22:32:40|466.3|463.5|466.22|463.42|466.3|463.5|466.22|463.42|0
1652913170000|2022-05-18 22:32:50|466.06|463.26|466.22|463.42|466.22|463.42|466.06|463.26|0
1652913180000|2022-05-18 22:33:00|466.06|463.26|465.73|462.93|466.06|463.26|465.73|462.93|0
1652913190000|2022-05-18 22:33:10|465.9|463.1|465.9|463.1|465.9|463.1|465.82|463.02|0
1652913200000|2022-05-18 22:33:20|465.57|462.77|465.57|462.77|465.73|462.93|465.57|462.77|0
1652913210000|2022-05-18 22:33:30|465.66|462.86|465.73|462.93|465.73|462.93|465.66|462.86|0
1652913220000|2022-05-18 22:33:40|465.66|462.86|465.57|462.77|465.66|462.86|465.57|462.77|0
1652913230000|2022-05-18 22:33:50|465.5|462.7|465.41|462.61|465.5|462.7|465.41|462.61|0
1652913240000|2022-05-18 22:34:00|465.5|462.7|465.41|462.61|465.5|462.7|465.41|462.61|0
1652913250000|2022-05-18 22:34:10|465.25|462.45|465.25|462.45|465.25|462.45|465.25|462.45|0
1652913260000|2022-05-18 22:34:20|464.93|462.13|465.25|462.45|465.25|462.45|464.93|462.13|0
1652913270000|2022-05-18 22:34:30|465.41|462.61|465.41|462.61|465.41|462.61|465.41|462.61|0
1652913280000|2022-05-18 22:34:40|465.57|462.77|465.57|462.77|465.57|462.77|465.41|462.61|0
1652913290000|2022-05-18 22:34:50|465.41|462.61|465.41|462.61|465.41|462.61|465.41|462.61|0
1652913300000|2022-05-18 22:35:00|465.25|462.45|464.93|462.13|465.25|462.45|464.93|462.13|0
1652913310000|2022-05-18 22:35:10|465.09|462.29|464.93|462.13|465.09|462.29|464.93|462.13|0
1652913320000|2022-05-18 22:35:20|464.77|461.97|464.61|461.81|464.77|461.97|464.53|461.73|0
1652913330000|2022-05-18 22:35:30|464.77|461.97|464.53|461.73|464.77|461.97|464.53|461.73|0
1652913340000|2022-05-18 22:35:40|464.12|461.32|464.28|461.48|464.28|461.48|464.12|461.32|0
1652913350000|2022-05-18 22:35:50|464.44|461.64|464.44|461.64|464.44|461.64|464.44|461.64|0
1652913360000|2022-05-18 22:36:00|464.61|461.81|464.77|461.97|464.77|461.97|464.44|461.64|0
1652913370000|2022-05-18 22:36:10|465.33|462.53|464.93|462.13|465.33|462.53|464.85|462.05|0
1652913380000|2022-05-18 22:36:20|465.09|462.29|465.33|462.53|465.41|462.61|465.09|462.29|0
1652913390000|2022-05-18 22:36:30|465.09|462.29|465.09|462.29|465.25|462.45|465.09|462.29|0
1652913400000|2022-05-18 22:36:40|465.17|462.37|465.25|462.45|465.25|462.45|465.17|462.37|0
1652913410000|2022-05-18 22:36:50|465.17|462.37|465.17|462.37|465.17|462.37|465.17|462.37|0
1652913420000|2022-05-18 22:37:00|465.09|462.29|465.09|462.29|465.09|462.29|465.09|462.29|0
1652913430000|2022-05-18 22:37:10|465.01|462.21|464.93|462.13|465.01|462.21|464.93|462.13|0
1652913440000|2022-05-18 22:37:20|465.01|462.21|465.09|462.29|465.09|462.29|465.01|462.21|0
1652913450000|2022-05-18 22:37:30|465.01|462.21|465.25|462.45|465.33|462.53|465.01|462.21|0
1652913460000|2022-05-18 22:37:40|465.41|462.61|465.41|462.61|465.41|462.61|465.41|462.61|0
1652913470000|2022-05-18 22:37:50|465.33|462.53|465.25|462.45|465.33|462.53|465.25|462.45|0
1652913480000|2022-05-18 22:38:00|465.17|462.37|465.25|462.45|465.25|462.45|465.17|462.37|0
1652913500000|2022-05-18 22:38:20|465.41|462.61|465.41|462.61|465.41|462.61|465.41|462.61|0
1652913510000|2022-05-18 22:38:30|465.49|462.69|465.41|462.61|465.57|462.77|465.41|462.61|0
1652913530000|2022-05-18 22:38:50|465.17|462.37|465.17|462.37|465.17|462.37|465.01|462.21|0
1652913540000|2022-05-18 22:39:00|464.93|462.13|465.09|462.29|465.09|462.29|464.93|462.13|0
1652913550000|2022-05-18 22:39:10|465.25|462.45|465.17|462.37|465.25|462.45|465.09|462.29|0
1652913560000|2022-05-18 22:39:20|465.09|462.29|465.25|462.45|465.25|462.45|465.09|462.29|0
1652913570000|2022-05-18 22:39:30|465.09|462.29|465.25|462.45|465.25|462.45|465.09|462.29|0
1652913580000|2022-05-18 22:39:40|465.17|462.37|465.17|462.37|465.17|462.37|465.17|462.37|0
1652913590000|2022-05-18 22:39:50|465.09|462.29|465.09|462.29|465.09|462.29|465.09|462.29|0
1652913600000|2022-05-18 22:40:00|465.01|462.21|465.09|462.29|465.09|462.29|464.93|462.13|0
1652913610000|2022-05-18 22:40:10|465.01|462.21|464.93|462.13|465.01|462.21|464.93|462.13|0
1652913620000|2022-05-18 22:40:20|464.6|461.8|464.69|461.89|464.69|461.89|464.6|461.8|0
1652913630000|2022-05-18 22:40:30|464.6|461.8|464.6|461.8|464.6|461.8|464.6|461.8|0
1652913640000|2022-05-18 22:40:40|464.44|461.64|464.44|461.64|464.44|461.64|464.44|461.64|0
1652913650000|2022-05-18 22:40:50|464.6|461.8|464.6|461.8|464.76|461.96|464.6|461.8|0
1652913660000|2022-05-18 22:41:00|464.76|461.96|464.76|461.96|464.76|461.96|464.76|461.96|0
1652913670000|2022-05-18 22:41:10|464.69|461.89|464.69|461.89|464.69|461.89|464.69|461.89|0
1652913680000|2022-05-18 22:41:20|464.76|461.96|464.76|461.96|464.76|461.96|464.76|461.96|0
1652913690000|2022-05-18 22:41:30|464.6|461.8|464.53|461.73|464.6|461.8|464.44|461.64|0
1652913700000|2022-05-18 22:41:40|464.44|461.64|464.53|461.73|464.53|461.73|464.44|461.64|0
1652913710000|2022-05-18 22:41:50|464.76|461.96|464.76|461.96|464.76|461.96|464.76|461.96|0
1652913720000|2022-05-18 22:42:00|464.6|461.8|464.6|461.8|464.6|461.8|464.6|461.8|0
1652913740000|2022-05-18 22:42:20|464.53|461.73|464.44|461.64|464.53|461.73|464.44|461.64|0
1652913750000|2022-05-18 22:42:30|464.6|461.8|464.6|461.8|464.6|461.8|464.6|461.8|0
1652913770000|2022-05-18 22:42:50|464.76|461.96|464.76|461.96|464.76|461.96|464.76|461.96|0
1652913780000|2022-05-18 22:43:00|464.69|461.89|464.69|461.89|464.69|461.89|464.69|461.89|0
1652913790000|2022-05-18 22:43:10|464.6|461.8|464.6|461.8|464.76|461.96|464.6|461.8|0
1652913800000|2022-05-18 22:43:20|464.76|461.96|464.6|461.8|464.76|461.96|464.6|461.8|0
1652913810000|2022-05-18 22:43:30|464.53|461.73|464.6|461.8|464.6|461.8|464.53|461.73|0
1652913830000|2022-05-18 22:43:50|464.44|461.64|464.44|461.64|464.44|461.64|464.44|461.64|0
1652913840000|2022-05-18 22:44:00|464.36|461.56|464.44|461.64|464.44|461.64|464.36|461.56|0
1652913850000|2022-05-18 22:44:10|464.6|461.8|464.6|461.8|464.6|461.8|464.6|461.8|0
1652913860000|2022-05-18 22:44:20|464.44|461.64|464.44|461.64|464.44|461.64|464.44|461.64|0
1652913870000|2022-05-18 22:44:30|464.36|461.56|464.44|461.64|464.44|461.64|464.36|461.56|0
1652913880000|2022-05-18 22:44:40|464.28|461.48|464.28|461.48|464.28|461.48|464.28|461.48|0
1652913890000|2022-05-18 22:44:50|464.2|461.4|464.12|461.32|464.2|461.4|464.12|461.32|0
1652913900000|2022-05-18 22:45:00|464.28|461.48|464.36|461.56|464.44|461.64|464.28|461.48|0
1652913910000|2022-05-18 22:45:10|464.44|461.64|464.44|461.64|464.44|461.64|464.44|461.64|0
1652913920000|2022-05-18 22:45:20|464.6|461.8|464.6|461.8|464.6|461.8|464.6|461.8|0
1652913930000|2022-05-18 22:45:30|464.44|461.64|464.6|461.8|464.6|461.8|464.44|461.64|0
1652913940000|2022-05-18 22:45:40|464.44|461.64|464.44|461.64|464.44|461.64|464.44|461.64|0
1652913950000|2022-05-18 22:45:50|464.6|461.8|464.69|461.89|464.69|461.89|464.6|461.8|0
1652913960000|2022-05-18 22:46:00|464.76|461.96|464.76|461.96|464.76|461.96|464.76|461.96|0
1652913970000|2022-05-18 22:46:10|464.92|462.12|464.92|462.12|464.92|462.12|464.92|462.12|0
1652913980000|2022-05-18 22:46:20|465.08|462.28|464.92|462.12|465.08|462.28|464.92|462.12|0
1652914000000|2022-05-18 22:46:40|465.08|462.28|464.92|462.12|465.08|462.28|464.92|462.12|0
1652914020000|2022-05-18 22:47:00|464.76|461.96|464.76|461.96|464.76|461.96|464.76|461.96|0
1652914040000|2022-05-18 22:47:20|464.85|462.05|464.85|462.05|464.92|462.12|464.85|462.05|0
1652914050000|2022-05-18 22:47:30|464.76|461.96|464.76|461.96|464.76|461.96|464.76|461.96|0
1652914060000|2022-05-18 22:47:40|464.92|462.12|464.76|461.96|465.08|462.28|464.76|461.96|0
1652914070000|2022-05-18 22:47:50|464.92|462.12|465.08|462.28|465.08|462.28|464.92|462.12|0
1652914080000|2022-05-18 22:48:00|465.25|462.45|465.25|462.45|465.25|462.45|465.25|462.45|0
1652914090000|2022-05-18 22:48:10|465.33|462.53|465.41|462.61|465.41|462.61|465.33|462.53|0
1652914100000|2022-05-18 22:48:20|465.57|462.77|465.41|462.61|465.57|462.77|465.41|462.61|0
1652914110000|2022-05-18 22:48:30|465.33|462.53|465.24|462.44|465.33|462.53|465.24|462.44|0
1652914120000|2022-05-18 22:48:40|465.41|462.61|465.57|462.77|465.57|462.77|465.41|462.61|0
1652914130000|2022-05-18 22:48:50|465.49|462.69|465.24|462.44|465.49|462.69|465.24|462.44|0
1652914140000|2022-05-18 22:49:00|465.17|462.37|465.08|462.28|465.17|462.37|465.08|462.28|0
1652914150000|2022-05-18 22:49:10|465.17|462.37|465.08|462.28|465.17|462.37|465.08|462.28|0
1652914180000|2022-05-18 22:49:40|465.24|462.44|465.24|462.44|465.24|462.44|465.24|462.44|0
1652914190000|2022-05-18 22:49:50|465.17|462.37|465.08|462.28|465.17|462.37|465.08|462.28|0
1652914200000|2022-05-18 22:50:00|465.33|462.53|465.41|462.61|465.41|462.61|465.33|462.53|0
1652914210000|2022-05-18 22:50:10|465.24|462.44|465.24|462.44|465.24|462.44|465.24|462.44|0
1652914220000|2022-05-18 22:50:20|465.33|462.53|465.33|462.53|465.33|462.53|465.33|462.53|0
1652914230000|2022-05-18 22:50:30|465.41|462.61|465.49|462.69|465.49|462.69|465.41|462.61|0
1652914250000|2022-05-18 22:50:50|465.41|462.61|465.41|462.61|465.41|462.61|465.41|462.61|0
1652914260000|2022-05-18 22:51:00|465.17|462.37|465.24|462.44|465.24|462.44|465.17|462.37|0
1652914270000|2022-05-18 22:51:10|465.41|462.61|465.41|462.61|465.41|462.61|465.41|462.61|0
1652914280000|2022-05-18 22:51:20|465.57|462.77|465.89|463.09|465.89|463.09|465.57|462.77|0
1652914290000|2022-05-18 22:51:30|465.81|463.01|465.89|463.09|465.89|463.09|465.81|463.01|0
1652914300000|2022-05-18 22:51:40|465.97|463.17|465.97|463.17|465.97|463.17|465.89|463.09|0
1652914310000|2022-05-18 22:51:50|465.89|463.09|465.73|462.93|465.89|463.09|465.73|462.93|0
1652914320000|2022-05-18 22:52:00|465.57|462.77|465.73|462.93|465.73|462.93|465.57|462.77|0
1652914330000|2022-05-18 22:52:10|465.89|463.09|466.05|463.25|466.05|463.25|465.81|463.01|0
1652914340000|2022-05-18 22:52:20|465.97|463.17|466.05|463.25|466.05|463.25|465.89|463.09|0
1652914360000|2022-05-18 22:52:40|465.89|463.09|466.05|463.25|466.05|463.25|465.89|463.09|0
1652914390000|2022-05-18 22:53:10|466.37|463.57|466.37|463.57|466.37|463.57|466.37|463.57|0
1652914400000|2022-05-18 22:53:20|466.53|463.73|466.69|463.89|466.69|463.89|466.53|463.73|0
1652914410000|2022-05-18 22:53:30|466.53|463.73|466.53|463.73|466.62|463.82|466.53|463.73|0
1652914420000|2022-05-18 22:53:40|466.37|463.57|466.53|463.73|466.53|463.73|466.37|463.57|0
1652914430000|2022-05-18 22:53:50|466.46|463.66|466.53|463.73|466.53|463.73|466.46|463.66|0
1652914440000|2022-05-18 22:54:00|466.69|463.89|466.62|463.82|466.69|463.89|466.62|463.82|0
1652914450000|2022-05-18 22:54:10|466.53|463.73|466.37|463.57|466.53|463.73|466.37|463.57|0
1652914460000|2022-05-18 22:54:20|466.46|463.66|466.46|463.66|466.46|463.66|466.46|463.66|0
1652914470000|2022-05-18 22:54:30|466.37|463.57|466.69|463.89|466.69|463.89|466.37|463.57|0
1652914480000|2022-05-18 22:54:40|466.46|463.66|466.46|463.66|466.46|463.66|466.46|463.66|0
1652914490000|2022-05-18 22:54:50|466.37|463.57|466.37|463.57|466.37|463.57|466.29|463.49|0
1652914500000|2022-05-18 22:55:00|466.21|463.41|466.05|463.25|466.21|463.41|466.05|463.25|0
1652914510000|2022-05-18 22:55:10|465.97|463.17|466.05|463.25|466.05|463.25|465.97|463.17|0
1652914530000|2022-05-18 22:55:30|465.81|463.01|465.89|463.09|465.89|463.09|465.81|463.01|0
1652914540000|2022-05-18 22:55:40|465.81|463.01|465.81|463.01|465.81|463.01|465.81|463.01|0
1652914560000|2022-05-18 22:56:00|465.89|463.09|465.97|463.17|466.21|463.41|465.89|463.09|0
1652914570000|2022-05-18 22:56:10|466.05|463.25|465.89|463.09|466.05|463.25|465.89|463.09|0
1652914580000|2022-05-18 22:56:20|465.73|462.93|465.56|462.76|465.73|462.93|465.56|462.76|0
1652914590000|2022-05-18 22:56:30|465.49|462.69|465.56|462.76|465.56|462.76|465.49|462.69|0
1652914610000|2022-05-18 22:56:50|465.4|462.6|465.16|462.36|465.4|462.6|465.16|462.36|0
1652914620000|2022-05-18 22:57:00|465.08|462.28|464.92|462.12|465.08|462.28|464.92|462.12|0
1652914630000|2022-05-18 22:57:10|464.76|461.96|464.76|461.96|464.76|461.96|464.76|461.96|0
1652914640000|2022-05-18 22:57:20|464.6|461.8|464.6|461.8|464.6|461.8|464.52|461.72|0
1652914650000|2022-05-18 22:57:30|464.76|461.96|464.92|462.12|464.92|462.12|464.76|461.96|0
1652914660000|2022-05-18 22:57:40|464.76|461.96|464.68|461.88|464.76|461.96|464.68|461.88|0
1652914670000|2022-05-18 22:57:50|464.6|461.8|464.44|461.64|464.6|461.8|464.44|461.64|0
1652914680000|2022-05-18 22:58:00|464.68|461.88|464.6|461.8|464.68|461.88|464.44|461.64|0
1652914690000|2022-05-18 22:58:10|464.52|461.72|464.27|461.47|464.52|461.72|464.27|461.47|0
1652914700000|2022-05-18 22:58:20|464.44|461.64|464.36|461.56|464.44|461.64|464.27|461.47|0
1652914710000|2022-05-18 22:58:30|464.44|461.64|464.44|461.64|464.6|461.8|464.44|461.64|0
1652914740000|2022-05-18 22:59:00|464.52|461.72|464.36|461.56|464.52|461.72|464.36|461.56|0
1652914750000|2022-05-18 22:59:10|464.44|461.64|464.6|461.8|464.6|461.8|464.44|461.64|0
1652914760000|2022-05-18 22:59:20|465.08|462.28|465.08|462.28|465.08|462.28|465.08|462.28|0
1652914770000|2022-05-18 22:59:30|465.16|462.36|465.08|462.28|465.16|462.36|465.08|462.28|0
1652914780000|2022-05-18 22:59:40|465.16|462.36|465.08|462.28|465.16|462.36|465.08|462.28|0
1652914790000|2022-05-18 22:59:50|464.92|462.12|464.92|462.12|464.92|462.12|464.92|462.12|0
1652914800000|2022-05-18 23:00:00|465.08|462.28|465|462.2|465.08|462.28|465|462.2|0
1652914810000|2022-05-18 23:00:10|465.24|462.44|465.08|462.28|465.4|462.6|465.08|462.28|0
1652914820000|2022-05-18 23:00:20|464.92|462.12|464.92|462.12|464.92|462.12|464.92|462.12|0
1652914850000|2022-05-18 23:00:50|465.08|462.28|465.08|462.28|465.08|462.28|465.08|462.28|0
1652914860000|2022-05-18 23:01:00|464.84|462.04|464.84|462.04|464.84|462.04|464.84|462.04|0
1652914870000|2022-05-18 23:01:10|465|462.2|464.84|462.04|465|462.2|464.84|462.04|0
1652914910000|2022-05-18 23:01:50|464.92|462.12|465.08|462.28|465.08|462.28|464.92|462.12|0
1652914920000|2022-05-18 23:02:00|465|462.2|465.08|462.28|465.08|462.28|465|462.2|0
1652914930000|2022-05-18 23:02:10|465|462.2|465.08|462.28|465.08|462.28|465|462.2|0
1652914940000|2022-05-18 23:02:20|465|462.2|464.92|462.12|465|462.2|464.92|462.12|0
1652914950000|2022-05-18 23:02:30|464.84|462.04|465.32|462.52|465.32|462.52|464.84|462.04|0
1652914960000|2022-05-18 23:02:40|465.24|462.44|465.4|462.6|465.4|462.6|465.24|462.44|0
1652914970000|2022-05-18 23:02:50|465.48|462.68|465.65|462.85|465.65|462.85|465.48|462.68|0
1652914980000|2022-05-18 23:03:00|465.56|462.76|465.56|462.76|465.56|462.76|465.56|462.76|0
1652914990000|2022-05-18 23:03:10|465.48|462.68|465.56|462.76|465.56|462.76|465.48|462.68|0
1652915000000|2022-05-18 23:03:20|465.48|462.68|465.48|462.68|465.48|462.68|465.48|462.68|0
1652915010000|2022-05-18 23:03:30|465.4|462.6|465.32|462.52|465.4|462.6|465.32|462.52|0
1652915020000|2022-05-18 23:03:40|465.24|462.44|465.24|462.44|465.24|462.44|465.24|462.44|0
1652915030000|2022-05-18 23:03:50|464.92|462.12|464.92|462.12|465|462.2|464.92|462.12|0
1652915040000|2022-05-18 23:04:00|464.84|462.04|464.84|462.04|464.84|462.04|464.84|462.04|0
1652915050000|2022-05-18 23:04:10|464.68|461.88|464.59|461.79|464.68|461.88|464.59|461.79|0
1652915060000|2022-05-18 23:04:20|464.68|461.88|464.76|461.96|464.76|461.96|464.68|461.88|0
1652915070000|2022-05-18 23:04:30|464.92|462.12|465.24|462.44|465.24|462.44|464.92|462.12|0
1652915080000|2022-05-18 23:04:40|465.32|462.52|465.24|462.44|465.32|462.52|465.24|462.44|0
1652915090000|2022-05-18 23:04:50|465.32|462.52|465.24|462.44|465.32|462.52|465.24|462.44|0
1652915100000|2022-05-18 23:05:00|465.16|462.36|465.16|462.36|465.16|462.36|465.16|462.36|0
1652915120000|2022-05-18 23:05:20|465|462.2|465|462.2|465|462.2|465|462.2|0
1652915140000|2022-05-18 23:05:40|464.92|462.12|464.84|462.04|464.92|462.12|464.84|462.04|0
1652915150000|2022-05-18 23:05:50|464.92|462.12|464.84|462.04|464.92|462.12|464.84|462.04|0
1652915160000|2022-05-18 23:06:00|464.75|461.95|464.43|461.63|464.75|461.95|464.43|461.63|0
1652915170000|2022-05-18 23:06:10|464.59|461.79|464.59|461.79|464.59|461.79|464.59|461.79|0
1652915180000|2022-05-18 23:06:20|464.75|461.95|464.75|461.95|464.75|461.95|464.75|461.95|0
1652915190000|2022-05-18 23:06:30|464.92|462.12|464.84|462.04|464.92|462.12|464.84|462.04|0
1652915200000|2022-05-18 23:06:40|464.92|462.12|464.92|462.12|464.92|462.12|464.92|462.12|0
1652915220000|2022-05-18 23:07:00|465.08|462.28|465.08|462.28|465.16|462.36|465.08|462.28|0
1652915230000|2022-05-18 23:07:10|465|462.2|464.92|462.12|465|462.2|464.92|462.12|0
1652915240000|2022-05-18 23:07:20|465|462.2|464.92|462.12|465|462.2|464.92|462.12|0
1652915250000|2022-05-18 23:07:30|465.24|462.44|465.4|462.6|465.4|462.6|465.24|462.44|0
1652915260000|2022-05-18 23:07:40|465.56|462.76|465.56|462.76|465.56|462.76|465.56|462.76|0
1652915270000|2022-05-18 23:07:50|465.4|462.6|465.24|462.44|465.4|462.6|465.24|462.44|0
1652915280000|2022-05-18 23:08:00|465.4|462.6|465.48|462.68|465.48|462.68|465.4|462.6|0
1652915290000|2022-05-18 23:08:10|465.64|462.84|465.64|462.84|465.64|462.84|465.56|462.76|0
1652915300000|2022-05-18 23:08:20|465.72|462.92|465.8|463|465.8|463|465.72|462.92|0
1652915310000|2022-05-18 23:08:30|465.64|462.84|465.64|462.84|465.64|462.84|465.64|462.84|0
1652915320000|2022-05-18 23:08:40|465.56|462.76|465.56|462.76|465.56|462.76|465.56|462.76|0
1652915330000|2022-05-18 23:08:50|465.48|462.68|465.48|462.68|465.48|462.68|465.48|462.68|0
1652915340000|2022-05-18 23:09:00|465.72|462.92|465.8|463|465.8|463|465.64|462.84|0
1652915350000|2022-05-18 23:09:10|465.88|463.08|466.04|463.24|466.04|463.24|465.88|463.08|0
1652915370000|2022-05-18 23:09:30|466.13|463.33|466.29|463.49|466.37|463.57|466.13|463.33|0
1652915380000|2022-05-18 23:09:40|466.53|463.73|466.45|463.65|466.53|463.73|466.45|463.65|0
1652915390000|2022-05-18 23:09:50|466.53|463.73|466.53|463.73|466.53|463.73|466.53|463.73|0
1652915400000|2022-05-18 23:10:00|466.93|464.13|467.33|464.53|467.33|464.53|466.85|464.05|0
1652915410000|2022-05-18 23:10:10|467.5|464.7|467.01|464.21|467.5|464.7|467.01|464.21|0
1652915420000|2022-05-18 23:10:20|467.66|464.86|467.66|464.86|467.66|464.86|467.58|464.78|0
1652915430000|2022-05-18 23:10:30|467.5|464.7|467.74|464.94|467.74|464.94|467.5|464.7|0
1652915440000|2022-05-18 23:10:40|467.66|464.86|467.5|464.7|467.66|464.86|467.33|464.53|0
1652915450000|2022-05-18 23:10:50|467.98|465.18|467.98|465.18|467.98|465.18|467.82|465.02|0
1652915460000|2022-05-18 23:11:00|467.9|465.1|467.42|464.62|467.98|465.18|467.42|464.62|0
1652915470000|2022-05-18 23:11:10|467.33|464.53|467.66|464.86|467.66|464.86|467.33|464.53|0
1652915480000|2022-05-18 23:11:20|467.82|465.02|467.82|465.02|467.82|465.02|467.74|464.94|0
1652915490000|2022-05-18 23:11:30|467.98|465.18|468.06|465.26|468.06|465.26|467.98|465.18|0
1652915500000|2022-05-18 23:11:40|467.98|465.18|467.9|465.1|467.98|465.18|467.82|465.02|0
1652915510000|2022-05-18 23:11:50|467.98|465.18|468.06|465.26|468.06|465.26|467.98|465.18|0
1652915520000|2022-05-18 23:12:00|468.14|465.34|468.47|465.67|468.47|465.67|468.14|465.34|0
1652915530000|2022-05-18 23:12:10|468.3|465.5|468.3|465.5|468.3|465.5|468.14|465.34|0
1652915540000|2022-05-18 23:12:20|468.47|465.67|468.47|465.67|468.47|465.67|468.3|465.5|0
1652915550000|2022-05-18 23:12:30|468.63|465.83|468.46|465.66|468.63|465.83|468.46|465.66|0
1652915560000|2022-05-18 23:12:40|468.39|465.59|468.39|465.59|468.39|465.59|468.39|465.59|0
1652915570000|2022-05-18 23:12:50|468.46|465.66|468.63|465.83|468.63|465.83|468.46|465.66|0
1652915580000|2022-05-18 23:13:00|468.79|465.99|468.71|465.91|468.79|465.99|468.71|465.91|0
1652915590000|2022-05-18 23:13:10|468.95|466.15|468.63|465.83|468.95|466.15|468.63|465.83|0
1652915600000|2022-05-18 23:13:20|468.79|465.99|468.79|465.99|468.79|465.99|468.79|465.99|0
1652915610000|2022-05-18 23:13:30|468.87|466.07|468.95|466.15|469.03|466.23|468.79|465.99|0
1652915620000|2022-05-18 23:13:40|469.03|466.23|469.27|466.47|469.27|466.47|469.03|466.23|0
1652915630000|2022-05-18 23:13:50|469.2|466.4|469.44|466.64|469.44|466.64|469.2|466.4|0
1652915640000|2022-05-18 23:14:00|469.27|466.47|469.2|466.4|469.27|466.47|469.2|466.4|0
1652915650000|2022-05-18 23:14:10|469.27|466.47|469.36|466.56|469.44|466.64|469.27|466.47|0
1652915660000|2022-05-18 23:14:20|469.68|466.88|469.44|466.64|469.68|466.88|469.44|466.64|0
1652915670000|2022-05-18 23:14:30|469.27|466.47|469.11|466.31|469.27|466.47|469.11|466.31|0
1652915680000|2022-05-18 23:14:40|468.95|466.15|468.79|465.99|468.95|466.15|468.79|465.99|0
1652915690000|2022-05-18 23:14:50|469.44|466.64|469.27|466.47|469.44|466.64|469.27|466.47|0
1652915700000|2022-05-18 23:15:00|469.44|466.64|469.68|466.88|469.68|466.88|469.36|466.56|0
1652915710000|2022-05-18 23:15:10|469.92|467.12|470.08|467.28|470.08|467.28|469.92|467.12|0
1652915720000|2022-05-18 23:15:20|469.92|467.12|469.44|466.64|469.92|467.12|469.44|466.64|0
1652915730000|2022-05-18 23:15:30|470.08|467.28|470.01|467.21|470.08|467.28|470.01|467.21|0
1652915740000|2022-05-18 23:15:40|470.08|467.28|470.01|467.21|470.08|467.28|469.92|467.12|0
1652915750000|2022-05-18 23:15:50|469.92|467.12|470.08|467.28|470.08|467.28|469.92|467.12|0
1652915760000|2022-05-18 23:16:00|470.25|467.45|470.17|467.37|470.25|467.45|470.17|467.37|0
1652915770000|2022-05-18 23:16:10|470.41|467.61|470.08|467.28|470.41|467.61|470.08|467.28|0
1652915780000|2022-05-18 23:16:20|470.25|467.45|470.25|467.45|470.25|467.45|470.25|467.45|0
1652915790000|2022-05-18 23:16:30|470.17|467.37|469.92|467.12|470.17|467.37|469.92|467.12|0
1652915800000|2022-05-18 23:16:40|470.08|467.28|470.17|467.37|470.17|467.37|469.92|467.12|0
1652915810000|2022-05-18 23:16:50|470.08|467.28|469.92|467.12|470.08|467.28|469.92|467.12|0
1652915840000|2022-05-18 23:17:20|470.01|467.21|469.6|466.8|470.01|467.21|469.6|466.8|0
1652915850000|2022-05-18 23:17:30|469.03|466.23|469.19|466.39|469.19|466.39|468.87|466.07|0
1652915860000|2022-05-18 23:17:40|469.27|466.47|468.95|466.15|469.27|466.47|468.95|466.15|0
1652915870000|2022-05-18 23:17:50|469.03|466.23|468.79|465.99|469.03|466.23|468.79|465.99|0
1652915880000|2022-05-18 23:18:00|468.95|466.15|469.03|466.23|469.11|466.31|468.95|466.15|0
1652915890000|2022-05-18 23:18:10|468.95|466.15|468.95|466.15|468.95|466.15|468.95|466.15|0
1652915900000|2022-05-18 23:18:20|469.19|466.39|469.11|466.31|469.27|466.47|469.11|466.31|0
1652915910000|2022-05-18 23:18:30|468.95|466.15|469.11|466.31|469.11|466.31|468.95|466.15|0
1652915920000|2022-05-18 23:18:40|469.27|466.47|469.43|466.63|469.43|466.63|469.27|466.47|0
1652915930000|2022-05-18 23:18:50|469.27|466.47|469.6|466.8|469.6|466.8|469.27|466.47|0
1652915950000|2022-05-18 23:19:10|469.76|466.96|469.6|466.8|469.76|466.96|469.6|466.8|0
1652915960000|2022-05-18 23:19:20|469.76|466.96|469.76|466.96|469.76|466.96|469.76|466.96|0
1652915980000|2022-05-18 23:19:40|469.84|467.04|469.92|467.12|469.92|467.12|469.84|467.04|0
1652915990000|2022-05-18 23:19:50|469.76|466.96|470.08|467.28|470.08|467.28|469.68|466.88|0
1652916000000|2022-05-18 23:20:00|469.92|467.12|470.08|467.28|470.08|467.28|469.92|467.12|0
1652916010000|2022-05-18 23:20:10|469.92|467.12|470.08|467.28|470.08|467.28|469.92|467.12|0
1652916020000|2022-05-18 23:20:20|470.24|467.44|470.41|467.61|470.41|467.61|470.24|467.44|0
1652916030000|2022-05-18 23:20:30|470.08|467.28|470.41|467.61|470.41|467.61|470.08|467.28|0
1652916040000|2022-05-18 23:20:40|470.49|467.69|470.41|467.61|470.49|467.69|470.41|467.61|0
1652916050000|2022-05-18 23:20:50|470.08|467.28|470|467.2|470.08|467.28|469.92|467.12|0
1652916060000|2022-05-18 23:21:00|470.08|467.28|470.08|467.28|470.17|467.37|470.08|467.28|0
1652916070000|2022-05-18 23:21:10|470.24|467.44|470.41|467.61|470.41|467.61|470.24|467.44|0
1652916080000|2022-05-18 23:21:20|470.33|467.53|470.33|467.53|470.41|467.61|470.33|467.53|0
1652916090000|2022-05-18 23:21:30|470.41|467.61|470.24|467.44|470.41|467.61|470.24|467.44|0
1652916120000|2022-05-18 23:22:00|470.08|467.28|469.76|466.96|470.08|467.28|469.76|466.96|0
1652916130000|2022-05-18 23:22:10|469.59|466.79|469.43|466.63|469.59|466.79|469.27|466.47|0
1652916140000|2022-05-18 23:22:20|469.19|466.39|469.27|466.47|469.27|466.47|469.11|466.31|0
1652916150000|2022-05-18 23:22:30|469.43|466.63|469.11|466.31|469.43|466.63|469.11|466.31|0
1652916160000|2022-05-18 23:22:40|469.27|466.47|469.27|466.47|469.27|466.47|469.27|466.47|0
1652916180000|2022-05-18 23:23:00|469.19|466.39|468.95|466.15|469.19|466.39|468.95|466.15|0
1652916190000|2022-05-18 23:23:10|469.11|466.31|469.27|466.47|469.27|466.47|469.11|466.31|0
1652916200000|2022-05-18 23:23:20|469.35|466.55|469.35|466.55|469.35|466.55|469.27|466.47|0
1652916210000|2022-05-18 23:23:30|469.43|466.63|469.27|466.47|469.43|466.63|469.27|466.47|0
1652916220000|2022-05-18 23:23:40|469.03|466.23|469.27|466.47|469.27|466.47|469.03|466.23|0
1652916230000|2022-05-18 23:23:50|469.43|466.63|469.43|466.63|469.43|466.63|469.43|466.63|0
1652916240000|2022-05-18 23:24:00|469.27|466.47|469.27|466.47|469.27|466.47|469.19|466.39|0
1652916250000|2022-05-18 23:24:10|469.11|466.31|469.11|466.31|469.11|466.31|469.11|466.31|0
1652916260000|2022-05-18 23:24:20|469.03|466.23|468.95|466.15|469.03|466.23|468.95|466.15|0
1652916270000|2022-05-18 23:24:30|468.78|465.98|468.95|466.15|469.03|466.23|468.78|465.98|0
1652916280000|2022-05-18 23:24:40|469.03|466.23|469.11|466.31|469.11|466.31|468.95|466.15|0
1652916290000|2022-05-18 23:24:50|469.03|466.23|468.95|466.15|469.03|466.23|468.95|466.15|0
1652916300000|2022-05-18 23:25:00|468.78|465.98|468.95|466.15|468.95|466.15|468.78|465.98|0
1652916320000|2022-05-18 23:25:20|468.78|465.98|468.95|466.15|468.95|466.15|468.78|465.98|0
1652916330000|2022-05-18 23:25:30|468.87|466.07|469.11|466.31|469.11|466.31|468.87|466.07|0
1652916340000|2022-05-18 23:25:40|469.27|466.47|469.27|466.47|469.27|466.47|469.27|466.47|0
1652916350000|2022-05-18 23:25:50|469.11|466.31|469.11|466.31|469.11|466.31|469.11|466.31|0
1652916360000|2022-05-18 23:26:00|469.03|466.23|469.11|466.31|469.11|466.31|469.03|466.23|0
1652916370000|2022-05-18 23:26:10|469.27|466.47|469.27|466.47|469.27|466.47|469.27|466.47|0
1652916380000|2022-05-18 23:26:20|469.11|466.31|469.59|466.79|469.59|466.79|469.11|466.31|0
1652916390000|2022-05-18 23:26:30|469.43|466.63|469.52|466.72|469.52|466.72|469.43|466.63|0
1652916400000|2022-05-18 23:26:40|469.59|466.79|469.84|467.04|469.92|467.12|469.59|466.79|0
1652916410000|2022-05-18 23:26:50|469.76|466.96|469.68|466.88|469.76|466.96|469.68|466.88|0
1652916420000|2022-05-18 23:27:00|469.43|466.63|469.43|466.63|469.43|466.63|469.43|466.63|0
1652916430000|2022-05-18 23:27:10|469.27|466.47|469.27|466.47|469.27|466.47|469.11|466.31|0
1652916440000|2022-05-18 23:27:20|469.19|466.39|469.35|466.55|469.43|466.63|469.19|466.39|0
1652916450000|2022-05-18 23:27:30|469.43|466.63|469.59|466.79|469.75|466.95|469.43|466.63|0
1652916470000|2022-05-18 23:27:50|469.43|466.63|469.92|467.12|469.92|467.12|469.43|466.63|0
1652916480000|2022-05-18 23:28:00|470|467.2|469.84|467.04|470|467.2|469.84|467.04|0
1652916490000|2022-05-18 23:28:10|469.92|467.12|469.92|467.12|469.92|467.12|469.92|467.12|0
1652916500000|2022-05-18 23:28:20|469.84|467.04|469.75|466.95|469.84|467.04|469.75|466.95|0
1652916510000|2022-05-18 23:28:30|469.68|466.88|469.68|466.88|469.68|466.88|469.68|466.88|0
1652916520000|2022-05-18 23:28:40|469.59|466.79|469.59|466.79|469.68|466.88|469.59|466.79|0
1652916530000|2022-05-18 23:28:50|469.43|466.63|469.59|466.79|469.59|466.79|469.43|466.63|0
1652916540000|2022-05-18 23:29:00|469.43|466.63|469.43|466.63|469.43|466.63|469.43|466.63|0
1652916550000|2022-05-18 23:29:10|469.35|466.55|469.43|466.63|469.43|466.63|469.35|466.55|0
1652916560000|2022-05-18 23:29:20|469.35|466.55|469.43|466.63|469.43|466.63|469.35|466.55|0
1652916570000|2022-05-18 23:29:30|469.27|466.47|469.27|466.47|469.27|466.47|469.27|466.47|0
1652916590000|2022-05-18 23:29:50|469.43|466.63|469.43|466.63|469.43|466.63|469.43|466.63|0
1652916600000|2022-05-18 23:30:00|469.68|466.88|469.59|466.79|469.68|466.88|469.59|466.79|0
1652916610000|2022-05-18 23:30:10|469.43|466.63|469.43|466.63|469.43|466.63|469.43|466.63|0
1652916630000|2022-05-18 23:30:30|469.27|466.47|469.27|466.47|469.27|466.47|469.27|466.47|0
1652916640000|2022-05-18 23:30:40|469.19|466.39|469.27|466.47|469.43|466.63|469.19|466.39|0
1652916660000|2022-05-18 23:31:00|468.78|465.98|468.94|466.14|468.94|466.14|468.78|465.98|0
1652916670000|2022-05-18 23:31:10|468.78|465.98|468.46|465.66|468.78|465.98|468.46|465.66|0
1652916680000|2022-05-18 23:31:20|468.62|465.82|468.46|465.66|468.62|465.82|468.46|465.66|0
1652916690000|2022-05-18 23:31:30|468.7|465.9|468.7|465.9|468.78|465.98|468.7|465.9|0
1652916700000|2022-05-18 23:31:40|468.13|465.33|468.3|465.5|468.3|465.5|468.13|465.33|0
1652916720000|2022-05-18 23:32:00|468.13|465.33|468.22|465.42|468.22|465.42|468.13|465.33|0
1652916730000|2022-05-18 23:32:10|468.3|465.5|468.46|465.66|468.46|465.66|468.3|465.5|0
1652916740000|2022-05-18 23:32:20|468.3|465.5|468.38|465.58|468.38|465.58|468.3|465.5|0
1652916750000|2022-05-18 23:32:30|468.46|465.66|468.62|465.82|468.62|465.82|468.46|465.66|0
1652916760000|2022-05-18 23:32:40|468.46|465.66|468.46|465.66|468.46|465.66|468.46|465.66|0
1652916770000|2022-05-18 23:32:50|468.78|465.98|468.78|465.98|468.78|465.98|468.78|465.98|0
1652916780000|2022-05-18 23:33:00|468.62|465.82|468.94|466.14|468.94|466.14|468.62|465.82|0
1652916790000|2022-05-18 23:33:10|469.03|466.23|468.94|466.14|469.1|466.3|468.94|466.14|0
1652916800000|2022-05-18 23:33:20|469.1|466.3|468.94|466.14|469.1|466.3|468.94|466.14|0
1652916810000|2022-05-18 23:33:30|469.1|466.3|469.27|466.47|469.27|466.47|469.1|466.3|0
1652916820000|2022-05-18 23:33:40|469.1|466.3|469.1|466.3|469.27|466.47|469.1|466.3|0
1652916830000|2022-05-18 23:33:50|469.03|466.23|469.1|466.3|469.1|466.3|469.03|466.23|0
1652916840000|2022-05-18 23:34:00|468.94|466.14|469.03|466.23|469.03|466.23|468.94|466.14|0
1652916850000|2022-05-18 23:34:10|469.1|466.3|469.19|466.39|469.19|466.39|469.1|466.3|0
1652916860000|2022-05-18 23:34:20|469.27|466.47|469.27|466.47|469.27|466.47|469.27|466.47|0
1652916870000|2022-05-18 23:34:30|469.1|466.3|469.27|466.47|469.27|466.47|469.1|466.3|0
1652916880000|2022-05-18 23:34:40|469.43|466.63|469.75|466.95|469.75|466.95|469.43|466.63|0
1652916890000|2022-05-18 23:34:50|469.84|467.04|469.67|466.87|469.84|467.04|469.59|466.79|0
1652916900000|2022-05-18 23:35:00|469.75|466.95|469.59|466.79|469.75|466.95|469.59|466.79|0
1652916910000|2022-05-18 23:35:10|469.75|466.95|469.59|466.79|469.75|466.95|469.59|466.79|0
1652916920000|2022-05-18 23:35:20|469.43|466.63|469.59|466.79|469.59|466.79|469.43|466.63|0
1652916930000|2022-05-18 23:35:30|469.51|466.71|469.35|466.55|469.59|466.79|469.35|466.55|0
1652916940000|2022-05-18 23:35:40|469.75|466.95|469.75|466.95|469.75|466.95|469.67|466.87|0
1652916950000|2022-05-18 23:35:50|469.84|467.04|469.91|467.11|469.91|467.11|469.84|467.04|0
1652916960000|2022-05-18 23:36:00|470.08|467.28|470.08|467.28|470.08|467.28|470.08|467.28|0
1652916970000|2022-05-18 23:36:10|470.24|467.44|471.05|468.25|471.05|468.25|470.24|467.44|0
1652916980000|2022-05-18 23:36:20|470.97|468.17|471.05|468.25|471.05|468.25|470.89|468.09|0
1652916990000|2022-05-18 23:36:30|471.21|468.41|471.3|468.5|471.37|468.57|471.21|468.41|0
1652917000000|2022-05-18 23:36:40|471.37|468.57|471.21|468.41|471.37|468.57|471.05|468.25|0
1652917010000|2022-05-18 23:36:50|471.05|468.25|471.13|468.33|471.13|468.33|471.05|468.25|0
1652917020000|2022-05-18 23:37:00|471.37|468.57|471.21|468.41|471.37|468.57|471.21|468.41|0
1652917030000|2022-05-18 23:37:10|471.3|468.5|471.37|468.57|471.37|468.57|471.3|468.5|0
1652917040000|2022-05-18 23:37:20|471.54|468.74|472.51|469.71|472.51|469.71|471.54|468.74|0
1652917050000|2022-05-18 23:37:30|472.27|469.47|472.51|469.71|472.51|469.71|472.27|469.47|0
1652917060000|2022-05-18 23:37:40|472.35|469.55|472.02|469.22|472.35|469.55|472.02|469.22|0
1652917070000|2022-05-18 23:37:50|472.11|469.31|472.19|469.39|472.19|469.39|472.11|469.31|0
1652917080000|2022-05-18 23:38:00|472.02|469.22|472.02|469.22|472.11|469.31|472.02|469.22|0
1652917090000|2022-05-18 23:38:10|471.86|469.06|471.7|468.9|471.86|469.06|471.54|468.74|0
1652917100000|2022-05-18 23:38:20|471.54|468.74|472.19|469.39|472.19|469.39|471.54|468.74|0
1652917110000|2022-05-18 23:38:30|472.35|469.55|472.51|469.71|472.51|469.71|472.35|469.55|0
1652917120000|2022-05-18 23:38:40|472.67|469.87|472.84|470.04|472.84|470.04|472.67|469.87|0
1652917130000|2022-05-18 23:38:50|473|470.2|473.16|470.36|473.16|470.36|473|470.2|0
1652917140000|2022-05-18 23:39:00|473|470.2|474.55|471.75|474.63|471.83|473|470.2|0
1652917150000|2022-05-18 23:39:10|474.47|471.67|474.79|471.99|474.79|471.99|474.3|471.5|0
1652917160000|2022-05-18 23:39:20|475.04|472.24|475.45|472.65|475.45|472.65|474.96|472.16|0
1652917170000|2022-05-18 23:39:30|475.61|472.81|475.61|472.81|475.61|472.81|475.45|472.65|0
1652917180000|2022-05-18 23:39:40|475.77|472.97|476.26|473.46|476.43|473.63|475.77|472.97|0
1652917190000|2022-05-18 23:39:50|476.1|473.3|475.61|472.81|476.1|473.3|475.61|472.81|0
1652917200000|2022-05-18 23:40:00|475.45|472.65|475.45|472.65|475.61|472.81|475.45|472.65|0
1652917220000|2022-05-18 23:40:20|475.61|472.81|475.77|472.97|475.77|472.97|475.61|472.81|0
1652917230000|2022-05-18 23:40:30|475.94|473.14|476.1|473.3|476.1|473.3|475.94|473.14|0
1652917240000|2022-05-18 23:40:40|476.26|473.46|476.26|473.46|476.59|473.79|476.26|473.46|0
1652917250000|2022-05-18 23:40:50|476.43|473.63|476.59|473.79|476.59|473.79|476.43|473.63|0
1652917260000|2022-05-18 23:41:00|477.24|474.44|476.92|474.12|477.24|474.44|476.92|474.12|0
1652917270000|2022-05-18 23:41:10|476.43|473.63|476.92|474.12|476.92|474.12|476.43|473.63|0
1652917280000|2022-05-18 23:41:20|476.84|474.04|476.26|473.46|476.84|474.04|476.1|473.3|0
1652917290000|2022-05-18 23:41:30|476.51|473.71|476.1|473.3|476.51|473.71|476.1|473.3|0
1652917300000|2022-05-18 23:41:40|476.18|473.38|476.1|473.3|476.26|473.46|476.1|473.3|0
1652917310000|2022-05-18 23:41:50|476.18|473.38|475.61|472.81|476.18|473.38|475.61|472.81|0
1652917320000|2022-05-18 23:42:00|475.44|472.64|475.12|472.32|475.44|472.64|474.95|472.15|0
1652917330000|2022-05-18 23:42:10|474.95|472.15|474.95|472.15|474.95|472.15|474.71|471.91|0
1652917340000|2022-05-18 23:42:20|474.88|472.08|474.3|471.5|474.88|472.08|474.3|471.5|0
1652917350000|2022-05-18 23:42:30|474.79|471.99|474.71|471.91|474.79|471.99|474.71|471.91|0
1652917360000|2022-05-18 23:42:40|474.46|471.66|474.46|471.66|474.55|471.75|474.46|471.66|0
1652917370000|2022-05-18 23:42:50|474.63|471.83|474.95|472.15|474.95|472.15|474.46|471.66|0
1652917380000|2022-05-18 23:43:00|474.79|471.99|474.95|472.15|474.95|472.15|474.79|471.99|0
1652917390000|2022-05-18 23:43:10|474.88|472.08|474.79|471.99|474.88|472.08|474.79|471.99|0
1652917400000|2022-05-18 23:43:20|474.88|472.08|474.88|472.08|474.88|472.08|474.88|472.08|0
1652917410000|2022-05-18 23:43:30|474.79|471.99|474.46|471.66|474.79|471.99|474.46|471.66|0
1652917420000|2022-05-18 23:43:40|474.3|471.5|474.3|471.5|474.3|471.5|474.3|471.5|0
1652917430000|2022-05-18 23:43:50|474.46|471.66|474.46|471.66|474.46|471.66|474.46|471.66|0
1652917440000|2022-05-18 23:44:00|474.55|471.75|474.46|471.66|474.55|471.75|474.46|471.66|0
1652917450000|2022-05-18 23:44:10|474.3|471.5|474.3|471.5|474.3|471.5|474.14|471.34|0
1652917460000|2022-05-18 23:44:20|474.14|471.34|474.14|471.34|474.14|471.34|474.14|471.34|0
1652917470000|2022-05-18 23:44:30|474.3|471.5|474.46|471.66|474.46|471.66|474.14|471.34|0
1652917480000|2022-05-18 23:44:40|474.3|471.5|474.46|471.66|474.63|471.83|474.3|471.5|0
1652917490000|2022-05-18 23:44:50|474.55|471.75|474.46|471.66|474.63|471.83|474.46|471.66|0
1652917500000|2022-05-18 23:45:00|474.14|471.34|474.14|471.34|474.3|471.5|474.14|471.34|0
1652917510000|2022-05-18 23:45:10|474.3|471.5|474.63|471.83|474.63|471.83|474.3|471.5|0
1652917520000|2022-05-18 23:45:20|474.79|471.99|475.2|472.4|475.28|472.48|474.79|471.99|0
1652917530000|2022-05-18 23:45:30|475.04|472.24|474.55|471.75|475.04|472.24|474.55|471.75|0
1652917540000|2022-05-18 23:45:40|474.3|471.5|474.06|471.26|474.3|471.5|474.06|471.26|0
1652917550000|2022-05-18 23:45:50|474.14|471.34|474.3|471.5|474.46|471.66|474.14|471.34|0
1652917560000|2022-05-18 23:46:00|474.14|471.34|473.97|471.17|474.14|471.34|473.97|471.17|0
1652917570000|2022-05-18 23:46:10|473.81|471.01|473.81|471.01|473.81|471.01|473.81|471.01|0
1652917580000|2022-05-18 23:46:20|473.9|471.1|473.97|471.17|473.97|471.17|473.9|471.1|0
1652917590000|2022-05-18 23:46:30|474.3|471.5|474.3|471.5|474.3|471.5|474.22|471.42|0
1652917600000|2022-05-18 23:46:40|474.14|471.34|473.97|471.17|474.14|471.34|473.97|471.17|0
1652917610000|2022-05-18 23:46:50|474.14|471.34|474.14|471.34|474.22|471.42|474.14|471.34|0
1652917620000|2022-05-18 23:47:00|474.3|471.5|474.14|471.34|474.3|471.5|474.14|471.34|0
1652917630000|2022-05-18 23:47:10|474.3|471.5|474.3|471.5|474.3|471.5|474.3|471.5|0
1652917640000|2022-05-18 23:47:20|474.55|471.75|474.46|471.66|474.55|471.75|474.46|471.66|0
1652917650000|2022-05-18 23:47:30|474.55|471.75|474.63|471.83|474.63|471.83|474.55|471.75|0
1652917660000|2022-05-18 23:47:40|474.79|471.99|475.28|472.48|475.28|472.48|474.79|471.99|0
1652917670000|2022-05-18 23:47:50|475.44|472.64|475.61|472.81|475.61|472.81|475.28|472.48|0
1652917680000|2022-05-18 23:48:00|475.44|472.64|475.44|472.64|475.53|472.73|475.44|472.64|0
1652917690000|2022-05-18 23:48:10|475.28|472.48|475.28|472.48|475.28|472.48|475.28|472.48|0
1652917700000|2022-05-18 23:48:20|475.12|472.32|475.28|472.48|475.28|472.48|475.12|472.32|0
1652917710000|2022-05-18 23:48:30|475.44|472.64|475.61|472.81|475.61|472.81|475.44|472.64|0
1652917720000|2022-05-18 23:48:40|476.1|473.3|475.93|473.13|476.1|473.3|475.93|473.13|0
1652917730000|2022-05-18 23:48:50|475.85|473.05|476.26|473.46|476.26|473.46|475.85|473.05|0
1652917740000|2022-05-18 23:49:00|476.34|473.54|476.34|473.54|476.42|473.62|476.26|473.46|0
1652917750000|2022-05-18 23:49:10|476.26|473.46|476.1|473.3|476.26|473.46|476.1|473.3|0
1652917760000|2022-05-18 23:49:20|475.93|473.13|475.53|472.73|475.93|473.13|475.53|472.73|0
1652917770000|2022-05-18 23:49:30|475.44|472.64|475.11|472.31|475.44|472.64|475.11|472.31|0
1652917780000|2022-05-18 23:49:40|474.95|472.15|474.95|472.15|474.95|472.15|474.79|471.99|0
1652917790000|2022-05-18 23:49:50|475.11|472.31|475.6|472.8|475.6|472.8|475.11|472.31|0
1652917800000|2022-05-18 23:50:00|475.77|472.97|475.2|472.4|475.77|472.97|475.2|472.4|0
1652917810000|2022-05-18 23:50:10|475.11|472.31|475.44|472.64|475.44|472.64|475.11|472.31|0
1652917820000|2022-05-18 23:50:20|475.6|472.8|475.6|472.8|475.6|472.8|475.53|472.73|0
1652917830000|2022-05-18 23:50:30|475.69|472.89|475.6|472.8|475.69|472.89|475.53|472.73|0
1652917840000|2022-05-18 23:50:40|475.28|472.48|475.11|472.31|475.28|472.48|475.11|472.31|0
1652917850000|2022-05-18 23:50:50|475.28|472.48|475.28|472.48|475.28|472.48|475.2|472.4|0
1652917860000|2022-05-18 23:51:00|475.6|472.8|475.53|472.73|475.6|472.8|475.44|472.64|0
1652917870000|2022-05-18 23:51:10|475.6|472.8|475.44|472.64|475.6|472.8|475.44|472.64|0
1652917890000|2022-05-18 23:51:30|475.77|472.97|475.93|473.13|475.93|473.13|475.77|472.97|0
1652917900000|2022-05-18 23:51:40|476.26|473.46|476.34|473.54|476.34|473.54|476.26|473.46|0
1652917910000|2022-05-18 23:51:50|476.18|473.38|476.26|473.46|476.26|473.46|476.18|473.38|0
1652917920000|2022-05-18 23:52:00|476.02|473.22|476.09|473.29|476.09|473.29|476.02|473.22|0
1652917930000|2022-05-18 23:52:10|476.18|473.38|475.93|473.13|476.42|473.62|475.93|473.13|0
1652917940000|2022-05-18 23:52:20|475.85|473.05|475.77|472.97|475.85|473.05|475.77|472.97|0
1652917950000|2022-05-18 23:52:30|475.93|473.13|475.93|473.13|475.93|473.13|475.93|473.13|0
1652917960000|2022-05-18 23:52:40|475.77|472.97|475.93|473.13|475.93|473.13|475.77|472.97|0
1652917970000|2022-05-18 23:52:50|475.6|472.8|475.28|472.48|475.6|472.8|475.28|472.48|0
1652917980000|2022-05-18 23:53:00|475.44|472.64|475.52|472.72|475.52|472.72|475.44|472.64|0
1652917990000|2022-05-18 23:53:10|475.28|472.48|475.03|472.23|475.28|472.48|475.03|472.23|0
1652918000000|2022-05-18 23:53:20|475.28|472.48|475.52|472.72|475.52|472.72|475.28|472.48|0
1652918010000|2022-05-18 23:53:30|475.6|472.8|475.77|472.97|475.77|472.97|475.6|472.8|0
1652918020000|2022-05-18 23:53:40|475.6|472.8|475.44|472.64|475.77|472.97|475.44|472.64|0
1652918030000|2022-05-18 23:53:50|475.28|472.48|475.28|472.48|475.28|472.48|475.28|472.48|0
1652918040000|2022-05-18 23:54:00|475.44|472.64|475.6|472.8|475.6|472.8|475.44|472.64|0
1652918050000|2022-05-18 23:54:10|475.52|472.72|475.28|472.48|475.52|472.72|475.28|472.48|0
1652918060000|2022-05-18 23:54:20|475.44|472.64|475.11|472.31|475.44|472.64|475.11|472.31|0
1652918070000|2022-05-18 23:54:30|475.28|472.48|475.28|472.48|475.44|472.64|475.28|472.48|0
1652918080000|2022-05-18 23:54:40|475.6|472.8|475.77|472.97|475.77|472.97|475.6|472.8|0
1652918090000|2022-05-18 23:54:50|475.69|472.89|475.44|472.64|475.93|473.13|475.44|472.64|0
1652918100000|2022-05-18 23:55:00|475.77|472.97|475.28|472.48|475.77|472.97|475.28|472.48|0
1652918110000|2022-05-18 23:55:10|475.11|472.31|475.28|472.48|475.28|472.48|474.95|472.15|0
1652918120000|2022-05-18 23:55:20|475.44|472.64|475.44|472.64|475.6|472.8|475.28|472.48|0
1652918130000|2022-05-18 23:55:30|475.28|472.48|475.11|472.31|475.28|472.48|475.11|472.31|0
1652918140000|2022-05-18 23:55:40|475.03|472.23|474.95|472.15|475.03|472.23|474.95|472.15|0
1652918150000|2022-05-18 23:55:50|474.79|471.99|474.95|472.15|474.95|472.15|474.79|471.99|0
1652918160000|2022-05-18 23:56:00|474.79|471.99|474.79|471.99|474.79|471.99|474.62|471.82|0
1652918170000|2022-05-18 23:56:10|474.95|472.15|474.62|471.82|474.95|472.15|474.62|471.82|0
1652918180000|2022-05-18 23:56:20|474.71|471.91|474.62|471.82|474.71|471.91|474.62|471.82|0
1652918190000|2022-05-18 23:56:30|474.71|471.91|474.79|471.99|474.79|471.99|474.62|471.82|0
1652918200000|2022-05-18 23:56:40|475.03|472.23|475.2|472.4|475.2|472.4|475.03|472.23|0
1652918210000|2022-05-18 23:56:50|475.11|472.31|475.77|472.97|475.77|472.97|475.11|472.31|0
1652918220000|2022-05-18 23:57:00|476.26|473.46|476.26|473.46|476.34|473.54|476.26|473.46|0
1652918230000|2022-05-18 23:57:10|476.5|473.7|476.42|473.62|476.67|473.87|476.42|473.62|0
1652918240000|2022-05-18 23:57:20|475.93|473.13|476.5|473.7|476.5|473.7|475.93|473.13|0
1652918250000|2022-05-18 23:57:30|476.75|473.95|476.42|473.62|476.75|473.95|476.34|473.54|0
1652918270000|2022-05-18 23:57:50|476.75|473.95|476.58|473.78|476.83|474.03|476.58|473.78|0
1652918280000|2022-05-18 23:58:00|476.67|473.87|476.58|473.78|476.67|473.87|476.42|473.62|0
1652918290000|2022-05-18 23:58:10|476.42|473.62|476.75|473.95|476.75|473.95|476.42|473.62|0
1652918300000|2022-05-18 23:58:20|476.83|474.03|476.91|474.11|476.91|474.11|476.75|473.95|0
1652918310000|2022-05-18 23:58:30|476.75|473.95|476.75|473.95|476.75|473.95|476.75|473.95|0
1652918320000|2022-05-18 23:58:40|476.99|474.19|477.24|474.44|477.24|474.44|476.99|474.19|0
1652918330000|2022-05-18 23:58:50|477.4|474.6|477.16|474.36|477.4|474.6|477.16|474.36|0
1652918340000|2022-05-18 23:59:00|477.24|474.44|477.24|474.44|477.24|474.44|477.16|474.36|0
1652918350000|2022-05-18 23:59:10|477.07|474.27|477.56|474.76|477.56|474.76|477.07|474.27|0
1652918360000|2022-05-18 23:59:20|477.4|474.6|476.91|474.11|477.4|474.6|476.91|474.11|0
1652918370000|2022-05-18 23:59:30|477.07|474.27|477.07|474.27|477.07|474.27|477.07|474.27|0
1652918380000|2022-05-18 23:59:40|477.24|474.44|477.24|474.44|477.24|474.44|477.24|474.44|0
1652918390000|2022-05-18 23:59:50|477.56|474.76|477.4|474.6|477.56|474.76|477.4|474.6|0
1652918400000|2022-05-19 00:00:00|478.55|475.75|478.22|475.42|479.2|476.4|478.22|475.42|0
1652918410000|2022-05-19 00:00:10|478.05|475.25|477.89|475.09|478.05|475.25|477.89|475.09|0
1652918420000|2022-05-19 00:00:20|477.73|474.93|476.42|473.62|477.73|474.93|476.42|473.62|0
1652918430000|2022-05-19 00:00:30|476.58|473.78|476.74|473.94|476.74|473.94|476.58|473.78|0
1652918440000|2022-05-19 00:00:40|476.25|473.45|476.42|473.62|476.42|473.62|476.25|473.45|0
1652918450000|2022-05-19 00:00:50|476.09|473.29|475.44|472.64|476.09|473.29|475.44|472.64|0
1652918460000|2022-05-19 00:01:00|475.6|472.8|476.25|473.45|476.42|473.62|475.6|472.8|0
1652918470000|2022-05-19 00:01:10|475.76|472.96|475.6|472.8|475.85|473.05|475.44|472.64|0
1652918480000|2022-05-19 00:01:20|476.09|473.29|475.76|472.96|476.09|473.29|475.68|472.88|0
1652918490000|2022-05-19 00:01:30|475.6|472.8|475.6|472.8|475.76|472.96|475.6|472.8|0
1652918500000|2022-05-19 00:01:40|475.76|472.96|475.76|472.96|475.93|473.13|475.76|472.96|0
1652918510000|2022-05-19 00:01:50|475.52|472.72|475.6|472.8|475.6|472.8|475.44|472.64|0
1652918520000|2022-05-19 00:02:00|475.76|472.96|475.6|472.8|475.76|472.96|475.6|472.8|0
1652918530000|2022-05-19 00:02:10|475.44|472.64|475.44|472.64|475.44|472.64|475.27|472.47|0
1652918540000|2022-05-19 00:02:20|475.27|472.47|475.44|472.64|475.6|472.8|475.27|472.47|0
1652918550000|2022-05-19 00:02:30|475.27|472.47|475.11|472.31|475.27|472.47|475.11|472.31|0
1652918560000|2022-05-19 00:02:40|475.27|472.47|474.95|472.15|475.27|472.47|474.95|472.15|0
1652918570000|2022-05-19 00:02:50|474.62|471.82|474.46|471.66|474.62|471.82|474.29|471.49|0
1652918580000|2022-05-19 00:03:00|474.29|471.49|474.46|471.66|474.46|471.66|474.29|471.49|0
1652918590000|2022-05-19 00:03:10|474.95|472.15|474.95|472.15|474.95|472.15|474.95|472.15|0
1652918600000|2022-05-19 00:03:20|474.62|471.82|474.62|471.82|474.62|471.82|474.46|471.66|0
1652918610000|2022-05-19 00:03:30|474.46|471.66|474.46|471.66|474.46|471.66|474.29|471.49|0
1652918620000|2022-05-19 00:03:40|474.29|471.49|474.62|471.82|474.62|471.82|474.29|471.49|0
1652918630000|2022-05-19 00:03:50|474.46|471.66|474.62|471.82|474.62|471.82|474.38|471.58|0
1652918640000|2022-05-19 00:04:00|474.46|471.66|473.97|471.17|474.46|471.66|473.97|471.17|0
1652918650000|2022-05-19 00:04:10|474.29|471.49|474.29|471.49|474.29|471.49|474.13|471.33|0
1652918660000|2022-05-19 00:04:20|474.46|471.66|474.78|471.98|474.78|471.98|474.46|471.66|0
1652918670000|2022-05-19 00:04:30|474.95|472.15|474.95|472.15|474.95|472.15|474.95|472.15|0
1652918680000|2022-05-19 00:04:40|475.03|472.23|475.11|472.31|475.11|472.31|474.95|472.15|0
1652918690000|2022-05-19 00:04:50|474.78|471.98|474.95|472.15|474.95|472.15|474.78|471.98|0
1652918700000|2022-05-19 00:05:00|474.78|471.98|474.95|472.15|475.11|472.31|474.78|471.98|0
1652918710000|2022-05-19 00:05:10|475.03|472.23|475.11|472.31|475.11|472.31|474.95|472.15|0
1652918720000|2022-05-19 00:05:20|474.95|472.15|475.11|472.31|475.11|472.31|474.95|472.15|0
1652918730000|2022-05-19 00:05:30|475.43|472.63|475.43|472.63|475.43|472.63|475.43|472.63|0
1652918740000|2022-05-19 00:05:40|475.36|472.56|475.27|472.47|475.43|472.63|475.27|472.47|0
1652918750000|2022-05-19 00:05:50|475.43|472.63|475.76|472.96|475.76|472.96|475.43|472.63|0
1652918760000|2022-05-19 00:06:00|475.92|473.12|475.76|472.96|475.92|473.12|475.76|472.96|0
1652918770000|2022-05-19 00:06:10|475.6|472.8|475.27|472.47|475.6|472.8|475.27|472.47|0
1652918780000|2022-05-19 00:06:20|475.11|472.31|474.94|472.14|475.11|472.31|474.94|472.14|0
1652918790000|2022-05-19 00:06:30|474.54|471.74|474.29|471.49|474.62|471.82|474.29|471.49|0
1652918800000|2022-05-19 00:06:40|473.97|471.17|474.13|471.33|474.13|471.33|473.97|471.17|0
1652918810000|2022-05-19 00:06:50|473.8|471|472.5|469.7|473.8|471|472.5|469.7|0
1652918820000|2022-05-19 00:07:00|472.34|469.54|472.01|469.21|472.34|469.54|472.01|469.21|0
1652918830000|2022-05-19 00:07:10|472.17|469.37|471.52|468.72|472.17|469.37|471.52|468.72|0
1652918840000|2022-05-19 00:07:20|471.85|469.05|471.69|468.89|471.85|469.05|471.52|468.72|0
1652918850000|2022-05-19 00:07:30|471.61|468.81|471.85|469.05|471.93|469.13|471.61|468.81|0
1652918860000|2022-05-19 00:07:40|472.01|469.21|471.85|469.05|472.01|469.21|471.85|469.05|0
1652918870000|2022-05-19 00:07:50|471.93|469.13|471.85|469.05|471.93|469.13|471.69|468.89|0
1652918880000|2022-05-19 00:08:00|471.93|469.13|472.17|469.37|472.17|469.37|471.85|469.05|0
1652918890000|2022-05-19 00:08:10|472.01|469.21|471.85|469.05|472.01|469.21|471.69|468.89|0
1652918900000|2022-05-19 00:08:20|471.93|469.13|472.01|469.21|472.01|469.21|471.93|469.13|0
1652918910000|2022-05-19 00:08:30|471.85|469.05|471.45|468.65|471.85|469.05|471.45|468.65|0
1652918920000|2022-05-19 00:08:40|471.2|468.4|470.87|468.07|471.2|468.4|470.87|468.07|0
1652918930000|2022-05-19 00:08:50|470.71|467.91|470.55|467.75|470.96|468.16|470.55|467.75|0
1652918940000|2022-05-19 00:09:00|470.63|467.83|469.82|467.02|470.63|467.83|469.82|467.02|0
1652918950000|2022-05-19 00:09:10|469.74|466.94|469.9|467.1|469.9|467.1|469.74|466.94|0
1652918960000|2022-05-19 00:09:20|470.22|467.42|469.74|466.94|470.22|467.42|469.74|466.94|0
1652918970000|2022-05-19 00:09:30|469.9|467.1|470.06|467.26|470.06|467.26|469.74|466.94|0
1652918980000|2022-05-19 00:09:40|469.9|467.1|469.9|467.1|469.9|467.1|469.74|466.94|0
1652918990000|2022-05-19 00:09:50|469.98|467.18|469.98|467.18|470.22|467.42|469.9|467.1|0
1652919000000|2022-05-19 00:10:00|469.74|466.94|470.06|467.26|470.06|467.26|469.74|466.94|0
1652919010000|2022-05-19 00:10:10|469.9|467.1|469.74|466.94|470.06|467.26|469.74|466.94|0
1652919020000|2022-05-19 00:10:20|469.58|466.78|469.74|466.94|469.74|466.94|469.58|466.78|0
1652919030000|2022-05-19 00:10:30|469.5|466.7|469.41|466.61|469.74|466.94|469.41|466.61|0
1652919040000|2022-05-19 00:10:40|469.25|466.45|469.74|466.94|469.74|466.94|469.25|466.45|0
1652919050000|2022-05-19 00:10:50|469.58|466.78|470.06|467.26|470.06|467.26|469.58|466.78|0
1652919060000|2022-05-19 00:11:00|470.22|467.42|469.9|467.1|470.22|467.42|469.9|467.1|0
1652919070000|2022-05-19 00:11:10|469.98|467.18|469.41|466.61|469.98|467.18|469.41|466.61|0
1652919080000|2022-05-19 00:11:20|469.57|466.77|469.9|467.1|469.9|467.1|469.57|466.77|0
1652919090000|2022-05-19 00:11:30|470.06|467.26|470.22|467.42|470.22|467.42|469.98|467.18|0
1652919100000|2022-05-19 00:11:40|470.06|467.26|469.9|467.1|470.06|467.26|469.9|467.1|0
1652919110000|2022-05-19 00:11:50|470.06|467.26|470.22|467.42|470.31|467.51|470.06|467.26|0
1652919120000|2022-05-19 00:12:00|470.39|467.59|471.03|468.23|471.03|468.23|470.39|467.59|0
1652919130000|2022-05-19 00:12:10|470.87|468.07|470.96|468.16|471.03|468.23|470.87|468.07|0
1652919140000|2022-05-19 00:12:20|471.03|468.23|470.87|468.07|471.03|468.23|470.87|468.07|0
1652919150000|2022-05-19 00:12:30|471.03|468.23|470.87|468.07|471.03|468.23|470.87|468.07|0
1652919160000|2022-05-19 00:12:40|470.71|467.91|470.71|467.91|470.87|468.07|470.71|467.91|0
1652919170000|2022-05-19 00:12:50|470.63|467.83|470.55|467.75|470.63|467.83|470.55|467.75|0
1652919180000|2022-05-19 00:13:00|470.71|467.91|471.2|468.4|471.2|468.4|470.71|467.91|0
1652919190000|2022-05-19 00:13:10|471.28|468.48|471.36|468.56|471.36|468.56|471.03|468.23|0
1652919200000|2022-05-19 00:13:20|471.52|468.72|471.68|468.88|471.68|468.88|471.52|468.72|0
1652919210000|2022-05-19 00:13:30|471.93|469.13|471.85|469.05|471.93|469.13|471.85|469.05|0
1652919220000|2022-05-19 00:13:40|471.68|468.88|471.44|468.64|471.68|468.88|471.44|468.64|0
1652919230000|2022-05-19 00:13:50|471.36|468.56|471.36|468.56|471.36|468.56|471.2|468.4|0
1652919240000|2022-05-19 00:14:00|471.2|468.4|471.12|468.32|471.2|468.4|471.12|468.32|0
1652919250000|2022-05-19 00:14:10|471.2|468.4|471.03|468.23|471.2|468.4|471.03|468.23|0
1652919260000|2022-05-19 00:14:20|470.96|468.16|471.2|468.4|471.2|468.4|470.96|468.16|0
1652919270000|2022-05-19 00:14:30|471.52|468.72|471.52|468.72|471.68|468.88|471.52|468.72|0
1652919280000|2022-05-19 00:14:40|471.61|468.81|471.52|468.72|471.61|468.81|471.52|468.72|0
1652919290000|2022-05-19 00:14:50|471.36|468.56|471.68|468.88|471.68|468.88|471.36|468.56|0
1652919300000|2022-05-19 00:15:00|471.36|468.56|471.2|468.4|471.36|468.56|470.87|468.07|0
1652919310000|2022-05-19 00:15:10|470.71|467.91|471.36|468.56|471.36|468.56|470.71|467.91|0
1652919320000|2022-05-19 00:15:20|470.96|468.16|470.87|468.07|470.96|468.16|470.87|468.07|0
1652919330000|2022-05-19 00:15:30|470.55|467.75|470.55|467.75|470.71|467.91|470.55|467.75|0
1652919340000|2022-05-19 00:15:40|470.71|467.91|470.71|467.91|470.71|467.91|470.71|467.91|0
1652919350000|2022-05-19 00:15:50|470.87|468.07|470.71|467.91|470.87|468.07|470.71|467.91|0
1652919360000|2022-05-19 00:16:00|470.87|468.07|471.36|468.56|471.36|468.56|470.87|468.07|0
1652919370000|2022-05-19 00:16:10|471.52|468.72|471.85|469.05|471.85|469.05|471.52|468.72|0
1652919380000|2022-05-19 00:16:20|471.77|468.97|471.68|468.88|471.77|468.97|471.68|468.88|0
1652919390000|2022-05-19 00:16:30|472.33|469.53|472.66|469.86|472.66|469.86|472.33|469.53|0
1652919400000|2022-05-19 00:16:40|472.82|470.02|472.82|470.02|472.98|470.18|472.82|470.02|0
1652919410000|2022-05-19 00:16:50|472.5|469.7|472.01|469.21|472.5|469.7|472.01|469.21|0
1652919420000|2022-05-19 00:17:00|472.5|469.7|472.25|469.45|472.58|469.78|472.25|469.45|0
1652919430000|2022-05-19 00:17:10|472.33|469.53|472.5|469.7|472.5|469.7|472.33|469.53|0
1652919440000|2022-05-19 00:17:20|472.42|469.62|472.5|469.7|472.5|469.7|472.42|469.62|0
1652919450000|2022-05-19 00:17:30|472.58|469.78|472.33|469.53|472.66|469.86|472.33|469.53|0
1652919460000|2022-05-19 00:17:40|472.42|469.62|472.17|469.37|472.5|469.7|472.17|469.37|0
1652919470000|2022-05-19 00:17:50|472.01|469.21|471.93|469.13|472.01|469.21|471.84|469.04|0
1652919480000|2022-05-19 00:18:00|471.68|468.88|472.01|469.21|472.01|469.21|471.6|468.8|0
1652919490000|2022-05-19 00:18:10|471.93|469.13|471.6|468.8|471.93|469.13|471.6|468.8|0
1652919500000|2022-05-19 00:18:20|471.77|468.97|472.01|469.21|472.09|469.29|471.77|468.97|0
1652919510000|2022-05-19 00:18:30|472.17|469.37|472.58|469.78|472.58|469.78|472.17|469.37|0
1652919520000|2022-05-19 00:18:40|472.5|469.7|472.33|469.53|472.5|469.7|472.33|469.53|0
1652919530000|2022-05-19 00:18:50|472.17|469.37|472.33|469.53|472.33|469.53|472.17|469.37|0
1652919540000|2022-05-19 00:19:00|472.42|469.62|472.17|469.37|472.49|469.69|472.17|469.37|0
1652919550000|2022-05-19 00:19:10|472.49|469.69|472.42|469.62|472.49|469.69|472.33|469.53|0
1652919560000|2022-05-19 00:19:20|472.33|469.53|472.17|469.37|472.33|469.53|472.17|469.37|0
1652919570000|2022-05-19 00:19:30|472.01|469.21|472.25|469.45|472.25|469.45|472.01|469.21|0
1652919580000|2022-05-19 00:19:40|472.17|469.37|472.01|469.21|472.17|469.37|472.01|469.21|0
1652919590000|2022-05-19 00:19:50|472.17|469.37|472.17|469.37|472.17|469.37|472.01|469.21|0
1652919600000|2022-05-19 00:20:00|472.49|469.69|472.49|469.69|472.49|469.69|472.33|469.53|0
1652919610000|2022-05-19 00:20:10|472.82|470.02|472.82|470.02|472.82|470.02|472.58|469.78|0
1652919620000|2022-05-19 00:20:20|472.74|469.94|472.74|469.94|472.82|470.02|472.49|469.69|0
1652919630000|2022-05-19 00:20:30|472.82|470.02|472.98|470.18|472.98|470.18|472.82|470.02|0
1652919640000|2022-05-19 00:20:40|472.82|470.02|472.98|470.18|473.15|470.35|472.82|470.02|0
1652919650000|2022-05-19 00:20:50|472.82|470.02|472.82|470.02|472.82|470.02|472.82|470.02|0
1652919660000|2022-05-19 00:21:00|472.9|470.1|472.9|470.1|472.98|470.18|472.9|470.1|0
1652919670000|2022-05-19 00:21:10|472.33|469.53|472.33|469.53|472.49|469.69|472.33|469.53|0
1652919680000|2022-05-19 00:21:20|472.58|469.78|472.74|469.94|472.82|470.02|472.49|469.69|0
1652919690000|2022-05-19 00:21:30|472.82|470.02|472.66|469.86|472.82|470.02|472.66|469.86|0
1652919700000|2022-05-19 00:21:40|472.33|469.53|472.33|469.53|472.33|469.53|472.33|469.53|0
1652919710000|2022-05-19 00:21:50|472.17|469.37|472.17|469.37|472.17|469.37|472.09|469.29|0
1652919720000|2022-05-19 00:22:00|472.33|469.53|472.25|469.45|472.33|469.53|472.17|469.37|0
1652919730000|2022-05-19 00:22:10|472.17|469.37|473.07|470.27|473.07|470.27|472.17|469.37|0
1652919740000|2022-05-19 00:22:20|473.14|470.34|473.14|470.34|473.14|470.34|473.14|470.34|0
1652919750000|2022-05-19 00:22:30|472.82|470.02|472.9|470.1|472.9|470.1|472.82|470.02|0
1652919760000|2022-05-19 00:22:40|472.82|470.02|472.98|470.18|473.14|470.34|472.82|470.02|0
1652919770000|2022-05-19 00:22:50|472.82|470.02|472.82|470.02|472.82|470.02|472.66|469.86|0
1652919780000|2022-05-19 00:23:00|472.66|469.86|472.66|469.86|472.66|469.86|472.58|469.78|0
1652919790000|2022-05-19 00:23:10|472.98|470.18|472.98|470.18|473.14|470.34|472.82|470.02|0
1652919800000|2022-05-19 00:23:20|473.14|470.34|472.98|470.18|473.14|470.34|472.98|470.18|0
1652919810000|2022-05-19 00:23:30|473.07|470.27|473.63|470.83|473.63|470.83|473.07|470.27|0
1652919820000|2022-05-19 00:23:40|473.8|471|473.47|470.67|473.8|471|473.47|470.67|0
1652919830000|2022-05-19 00:23:50|473.63|470.83|473.14|470.34|473.63|470.83|473.14|470.34|0
1652919840000|2022-05-19 00:24:00|472.82|470.02|472.49|469.69|472.9|470.1|472.49|469.69|0
1652919850000|2022-05-19 00:24:10|472.66|469.86|472.66|469.86|472.74|469.94|472.49|469.69|0
1652919860000|2022-05-19 00:24:20|472.49|469.69|472.49|469.69|472.49|469.69|472.49|469.69|0
1652919870000|2022-05-19 00:24:30|472.66|469.86|472.66|469.86|472.82|470.02|472.66|469.86|0
1652919880000|2022-05-19 00:24:40|472.49|469.69|473.52|470.72|473.52|470.72|472.49|469.69|0
1652919890000|2022-05-19 00:24:50|473.27|470.47|473.11|470.31|473.27|470.47|473.11|470.31|0
1652919900000|2022-05-19 00:25:00|473.03|470.23|472.62|469.82|473.11|470.31|472.62|469.82|0
1652919910000|2022-05-19 00:25:10|472.55|469.75|472.38|469.58|472.55|469.75|472.38|469.58|0
1652919920000|2022-05-19 00:25:20|472.79|469.99|472.62|469.82|472.87|470.07|472.62|469.82|0
1652919930000|2022-05-19 00:25:30|472.38|469.58|472.79|469.99|472.79|469.99|472.3|469.5|0
1652919940000|2022-05-19 00:25:40|473.11|470.31|473.11|470.31|473.27|470.47|473.11|470.31|0
1652919950000|2022-05-19 00:25:50|473.27|470.47|472.95|470.15|473.27|470.47|472.95|470.15|0
1652919960000|2022-05-19 00:26:00|473.27|470.47|473.27|470.47|473.44|470.64|473.27|470.47|0
1652919970000|2022-05-19 00:26:10|473.36|470.56|473.52|470.72|473.52|470.72|473.36|470.56|0
1652919980000|2022-05-19 00:26:20|473.6|470.8|473.68|470.88|473.68|470.88|473.44|470.64|0
1652919990000|2022-05-19 00:26:30|473.76|470.96|474.09|471.29|474.09|471.29|473.76|470.96|0
1652920000000|2022-05-19 00:26:40|474.17|471.37|474.25|471.45|474.25|471.45|474.09|471.29|0
1652920010000|2022-05-19 00:26:50|474.49|471.69|474.57|471.77|474.57|471.77|474.49|471.69|0
1652920020000|2022-05-19 00:27:00|474.66|471.86|474.57|471.77|474.74|471.94|474.57|471.77|0
1652920030000|2022-05-19 00:27:10|474.74|471.94|474.57|471.77|474.74|471.94|474.57|471.77|0
1652920040000|2022-05-19 00:27:20|474.74|471.94|474.74|471.94|474.74|471.94|474.66|471.86|0
1652920050000|2022-05-19 00:27:30|474.66|471.86|474.41|471.61|474.66|471.86|474.41|471.61|0
1652920060000|2022-05-19 00:27:40|474.57|471.77|474.57|471.77|474.57|471.77|474.57|471.77|0
1652920070000|2022-05-19 00:27:50|474.9|472.1|475.22|472.42|475.39|472.59|474.9|472.1|0
1652920080000|2022-05-19 00:28:00|475.39|472.59|475.22|472.42|475.39|472.59|475.22|472.42|0
1652920090000|2022-05-19 00:28:10|475.06|472.26|474.9|472.1|475.06|472.26|474.9|472.1|0
1652920100000|2022-05-19 00:28:20|474.41|471.61|474.41|471.61|474.41|471.61|474.25|471.45|0
1652920110000|2022-05-19 00:28:30|474.57|471.77|474.57|471.77|474.73|471.93|474.57|471.77|0
1652920120000|2022-05-19 00:28:40|474.49|471.69|474.41|471.61|474.57|471.77|474.41|471.61|0
1652920130000|2022-05-19 00:28:50|474.25|471.45|474.41|471.61|474.41|471.61|474.25|471.45|0
1652920140000|2022-05-19 00:29:00|474.25|471.45|474.25|471.45|474.25|471.45|474.25|471.45|0
1652920150000|2022-05-19 00:29:10|474.41|471.61|474.41|471.61|474.41|471.61|474.33|471.53|0
1652920160000|2022-05-19 00:29:20|474.33|471.53|474.41|471.61|474.41|471.61|474.33|471.53|0
1652920170000|2022-05-19 00:29:30|474.25|471.45|473.76|470.96|474.25|471.45|473.76|470.96|0
1652920180000|2022-05-19 00:29:40|473.92|471.12|473.6|470.8|473.92|471.12|473.43|470.63|0
1652920190000|2022-05-19 00:29:50|473.76|470.96|473.76|470.96|473.76|470.96|473.76|470.96|0
1652920200000|2022-05-19 00:30:00|473.92|471.12|474.57|471.77|474.82|472.02|473.92|471.12|0
1652920210000|2022-05-19 00:30:10|474.41|471.61|474.41|471.61|474.57|471.77|474.41|471.61|0
1652920220000|2022-05-19 00:30:20|474.49|471.69|474.08|471.28|474.49|471.69|474.01|471.21|0
1652920230000|2022-05-19 00:30:30|474.25|471.45|474.25|471.45|474.25|471.45|474.25|471.45|0
1652920240000|2022-05-19 00:30:40|474.08|471.28|474.08|471.28|474.08|471.28|474.01|471.21|0
1652920250000|2022-05-19 00:30:50|474.25|471.45|474.41|471.61|474.41|471.61|474.25|471.45|0
1652920260000|2022-05-19 00:31:00|474.25|471.45|474.82|472.02|474.82|472.02|474.25|471.45|0
1652920270000|2022-05-19 00:31:10|474.73|471.93|474.82|472.02|474.9|472.1|474.73|471.93|0
1652920280000|2022-05-19 00:31:20|474.73|471.93|475.06|472.26|475.06|472.26|474.73|471.93|0
1652920290000|2022-05-19 00:31:30|475.14|472.34|475.14|472.34|475.14|472.34|475.14|472.34|0
1652920300000|2022-05-19 00:31:40|475.22|472.42|475.71|472.91|475.71|472.91|475.22|472.42|0
1652920310000|2022-05-19 00:31:50|475.55|472.75|475.63|472.83|475.63|472.83|475.55|472.75|0
1652920320000|2022-05-19 00:32:00|475.71|472.91|475.14|472.34|475.71|472.91|475.14|472.34|0
1652920330000|2022-05-19 00:32:10|475.22|472.42|474.9|472.1|475.22|472.42|474.9|472.1|0
1652920340000|2022-05-19 00:32:20|474.73|471.93|474.73|471.93|474.9|472.1|474.73|471.93|0
1652920350000|2022-05-19 00:32:30|474.82|472.02|474.82|472.02|474.9|472.1|474.82|472.02|0
1652920360000|2022-05-19 00:32:40|474.73|471.93|474.73|471.93|474.82|472.02|474.73|471.93|0
1652920370000|2022-05-19 00:32:50|474.82|472.02|474.41|471.61|474.82|472.02|474.41|471.61|0
1652920380000|2022-05-19 00:33:00|474.08|471.28|474.25|471.45|474.25|471.45|474.08|471.28|0
1652920390000|2022-05-19 00:33:10|474.24|471.44|474.08|471.28|474.24|471.44|474.08|471.28|0
1652920400000|2022-05-19 00:33:20|473.59|470.79|473.27|470.47|473.59|470.79|473.19|470.39|0
1652920410000|2022-05-19 00:33:30|473.11|470.31|473.27|470.47|473.27|470.47|472.94|470.14|0
1652920420000|2022-05-19 00:33:40|473.11|470.31|473.03|470.23|473.11|470.31|472.94|470.14|0
1652920430000|2022-05-19 00:33:50|473.11|470.31|472.94|470.14|473.11|470.31|472.94|470.14|0
1652920440000|2022-05-19 00:34:00|472.78|469.98|472.94|470.14|472.94|470.14|472.78|469.98|0
1652920450000|2022-05-19 00:34:10|473.27|470.47|473.43|470.63|473.43|470.63|473.19|470.39|0
1652920460000|2022-05-19 00:34:20|473.35|470.55|473.11|470.31|473.35|470.55|473.11|470.31|0
1652920470000|2022-05-19 00:34:30|472.94|470.14|472.78|469.98|472.94|470.14|472.78|469.98|0
1652920480000|2022-05-19 00:34:40|472.62|469.82|472.7|469.9|472.7|469.9|472.62|469.82|0
1652920490000|2022-05-19 00:34:50|472.62|469.82|472.13|469.33|472.62|469.82|472.13|469.33|0
1652920500000|2022-05-19 00:35:00|472.38|469.58|472.13|469.33|472.38|469.58|471.97|469.17|0
1652920510000|2022-05-19 00:35:10|472.22|469.42|472.54|469.74|472.54|469.74|472.06|469.26|0
1652920520000|2022-05-19 00:35:20|472.7|469.9|472.54|469.74|472.7|469.9|472.54|469.74|0
1652920530000|2022-05-19 00:35:30|472.46|469.66|472.94|470.14|472.94|470.14|472.46|469.66|0
1652920540000|2022-05-19 00:35:40|473.11|470.31|473.35|470.55|473.35|470.55|473.11|470.31|0
1652920550000|2022-05-19 00:35:50|473.43|470.63|473.43|470.63|473.59|470.79|473.43|470.63|0
1652920560000|2022-05-19 00:36:00|473.27|470.47|473.59|470.79|473.59|470.79|473.27|470.47|0
1652920570000|2022-05-19 00:36:10|473.43|470.63|473.43|470.63|473.43|470.63|473.43|470.63|0
1652920580000|2022-05-19 00:36:20|473.27|470.47|473.43|470.63|473.43|470.63|473.27|470.47|0
1652920590000|2022-05-19 00:36:30|473.19|470.39|473.11|470.31|473.19|470.39|473.11|470.31|0
1652920600000|2022-05-19 00:36:40|472.94|470.14|472.87|470.07|472.94|470.14|472.87|470.07|0
1652920610000|2022-05-19 00:36:50|472.78|469.98|473.11|470.31|473.11|470.31|472.78|469.98|0
1652920620000|2022-05-19 00:37:00|472.78|469.98|472.87|470.07|472.87|470.07|472.78|469.98|0
1652920630000|2022-05-19 00:37:10|472.78|469.98|472.62|469.82|472.78|469.98|472.62|469.82|0
1652920640000|2022-05-19 00:37:20|472.13|469.33|472.13|469.33|472.29|469.49|472.13|469.33|0
1652920650000|2022-05-19 00:37:30|472.29|469.49|472.22|469.42|472.29|469.49|472.13|469.33|0
1652920660000|2022-05-19 00:37:40|472.54|469.74|472.62|469.82|472.78|469.98|472.54|469.74|0
1652920670000|2022-05-19 00:37:50|472.46|469.66|472.54|469.74|472.7|469.9|472.46|469.66|0
1652920680000|2022-05-19 00:38:00|472.78|469.98|472.78|469.98|472.94|470.14|472.78|469.98|0
1652920690000|2022-05-19 00:38:10|472.62|469.82|472.78|469.98|472.94|470.14|472.62|469.82|0
1652920700000|2022-05-19 00:38:20|472.94|470.14|472.94|470.14|473.03|470.23|472.94|470.14|0
1652920710000|2022-05-19 00:38:30|473.11|470.31|473.03|470.23|473.11|470.31|472.87|470.07|0
1652920720000|2022-05-19 00:38:40|473.11|470.31|473.89|471.09|473.89|471.09|472.94|470.14|0
1652920730000|2022-05-19 00:38:50|474.05|471.25|473.97|471.17|474.05|471.25|473.89|471.09|0
1652920740000|2022-05-19 00:39:00|473.89|471.09|474.54|471.74|474.54|471.74|473.89|471.09|0
1652920750000|2022-05-19 00:39:10|474.7|471.9|474.54|471.74|474.7|471.9|474.54|471.74|0
1652920760000|2022-05-19 00:39:20|474.86|472.06|474.86|472.06|475.02|472.22|474.86|472.06|0
1652920770000|2022-05-19 00:39:30|474.7|471.9|474.7|471.9|474.78|471.98|474.7|471.9|0
1652920780000|2022-05-19 00:39:40|474.86|472.06|474.7|471.9|474.86|472.06|474.7|471.9|0
1652920790000|2022-05-19 00:39:50|474.86|472.06|474.37|471.57|474.86|472.06|474.37|471.57|0
1652920800000|2022-05-19 00:40:00|474.3|471.5|474.21|471.41|474.3|471.5|474.21|471.41|0
1652920810000|2022-05-19 00:40:10|474.05|471.25|473.73|470.93|474.05|471.25|473.73|470.93|0
1652920820000|2022-05-19 00:40:20|473.65|470.85|473.89|471.09|473.89|471.09|473.65|470.85|0
1652920830000|2022-05-19 00:40:30|473.73|470.93|473.56|470.76|473.73|470.93|473.56|470.76|0
1652920840000|2022-05-19 00:40:40|473.4|470.6|473.65|470.85|473.65|470.85|473.4|470.6|0
1652920850000|2022-05-19 00:40:50|473.97|471.17|474.05|471.25|474.05|471.25|473.56|470.76|0
1652920860000|2022-05-19 00:41:00|473.81|471.01|473.56|470.76|473.81|471.01|473.56|470.76|0
1652920870000|2022-05-19 00:41:10|473.89|471.09|473.73|470.93|473.89|471.09|473.73|470.93|0
1652920880000|2022-05-19 00:41:20|473.89|471.09|473.89|471.09|474.05|471.25|473.89|471.09|0
1652920890000|2022-05-19 00:41:30|473.73|470.93|473.73|470.93|473.81|471.01|473.73|470.93|0
1652920900000|2022-05-19 00:41:40|473.72|470.92|473.89|471.09|473.89|471.09|473.72|470.92|0
1652920910000|2022-05-19 00:41:50|473.72|470.92|473.72|470.92|473.89|471.09|473.72|470.92|0
1652920920000|2022-05-19 00:42:00|473.65|470.85|473.65|470.85|473.89|471.09|473.65|470.85|0
1652920930000|2022-05-19 00:42:10|473.72|470.92|473.56|470.76|473.72|470.92|473.56|470.76|0
1652920940000|2022-05-19 00:42:20|473.4|470.6|473.65|470.85|473.65|470.85|473.4|470.6|0
1652920950000|2022-05-19 00:42:30|473.56|470.76|473.32|470.52|473.56|470.76|473.32|470.52|0
1652920960000|2022-05-19 00:42:40|473.24|470.44|475.51|472.71|475.92|473.12|473.24|470.44|0
1652920970000|2022-05-19 00:42:50|475.76|472.96|475.02|472.22|475.76|472.96|475.02|472.22|0
1652920980000|2022-05-19 00:43:00|475.11|472.31|475.18|472.38|475.18|472.38|475.11|472.31|0
1652920990000|2022-05-19 00:43:10|475.35|472.55|474.86|472.06|475.35|472.55|474.86|472.06|0
1652921000000|2022-05-19 00:43:20|475.18|472.38|475.18|472.38|475.27|472.47|475.18|472.38|0
1652921010000|2022-05-19 00:43:30|475.27|472.47|475.18|472.38|475.27|472.47|474.94|472.14|0
1652921020000|2022-05-19 00:43:40|475.35|472.55|475.02|472.22|475.35|472.55|475.02|472.22|0
1652921030000|2022-05-19 00:43:50|475.18|472.38|475.02|472.22|475.27|472.47|475.02|472.22|0
1652921040000|2022-05-19 00:44:00|475.11|472.31|474.7|471.9|475.11|472.31|474.7|471.9|0
1652921050000|2022-05-19 00:44:10|474.62|471.82|474.62|471.82|474.7|471.9|474.62|471.82|0
1652921060000|2022-05-19 00:44:20|474.7|471.9|474.86|472.06|474.86|472.06|474.7|471.9|0
1652921070000|2022-05-19 00:44:30|474.7|471.9|474.53|471.73|474.7|471.9|474.46|471.66|0
1652921080000|2022-05-19 00:44:40|474.46|471.66|474.37|471.57|474.53|471.73|474.37|471.57|0
1652921090000|2022-05-19 00:44:50|474.21|471.41|474.37|471.57|474.37|471.57|474.21|471.41|0
1652921100000|2022-05-19 00:45:00|474.7|471.9|474.53|471.73|474.86|472.06|474.53|471.73|0
1652921110000|2022-05-19 00:45:10|474.46|471.66|474.29|471.49|474.53|471.73|474.29|471.49|0
1652921120000|2022-05-19 00:45:20|474.05|471.25|474.05|471.25|474.05|471.25|473.89|471.09|0
1652921130000|2022-05-19 00:45:30|474.21|471.41|474.13|471.33|474.21|471.41|474.13|471.33|0
1652921140000|2022-05-19 00:45:40|474.21|471.41|473.97|471.17|474.21|471.41|473.97|471.17|0
1652921150000|2022-05-19 00:45:50|474.05|471.25|474.37|471.57|474.37|471.57|474.05|471.25|0
1652921160000|2022-05-19 00:46:00|474.53|471.73|474.21|471.41|474.53|471.73|474.21|471.41|0
1652921170000|2022-05-19 00:46:10|474.37|471.57|474.53|471.73|474.53|471.73|474.29|471.49|0
1652921180000|2022-05-19 00:46:20|474.7|471.9|474.86|472.06|474.86|472.06|474.7|471.9|0
1652921190000|2022-05-19 00:46:30|474.7|471.9|475.35|472.55|475.35|472.55|474.7|471.9|0
1652921200000|2022-05-19 00:46:40|475.27|472.47|475.51|472.71|475.51|472.71|475.27|472.47|0
1652921210000|2022-05-19 00:46:50|475.75|472.95|475.67|472.87|475.75|472.95|475.67|472.87|0
1652921220000|2022-05-19 00:47:00|475.51|472.71|475.34|472.54|475.51|472.71|475.34|472.54|0
1652921230000|2022-05-19 00:47:10|475.27|472.47|475.67|472.87|475.67|472.87|475.18|472.38|0
1652921240000|2022-05-19 00:47:20|475.83|473.03|475.67|472.87|475.92|473.12|475.67|472.87|0
1652921250000|2022-05-19 00:47:30|475.59|472.79|475.34|472.54|475.67|472.87|475.34|472.54|0
1652921260000|2022-05-19 00:47:40|475.43|472.63|475.34|472.54|475.51|472.71|475.34|472.54|0
1652921270000|2022-05-19 00:47:50|475.51|472.71|475.99|473.19|475.99|473.19|475.51|472.71|0
1652921280000|2022-05-19 00:48:00|475.67|472.87|475.34|472.54|475.67|472.87|475.34|472.54|0
1652921290000|2022-05-19 00:48:10|475.27|472.47|475.51|472.71|475.51|472.71|475.27|472.47|0
1652921300000|2022-05-19 00:48:20|475.34|472.54|475.34|472.54|475.34|472.54|475.34|472.54|0
1652921310000|2022-05-19 00:48:30|475.43|472.63|475.51|472.71|475.51|472.71|475.43|472.63|0
1652921320000|2022-05-19 00:48:40|475.43|472.63|475.59|472.79|475.59|472.79|475.43|472.63|0
1652921330000|2022-05-19 00:48:50|475.34|472.54|475.18|472.38|475.34|472.54|475.18|472.38|0
1652921340000|2022-05-19 00:49:00|475.34|472.54|475.34|472.54|475.34|472.54|475.34|472.54|0
1652921350000|2022-05-19 00:49:10|475.51|472.71|475.18|472.38|475.51|472.71|475.18|472.38|0
1652921360000|2022-05-19 00:49:20|475.34|472.54|475.51|472.71|475.51|472.71|475.1|472.3|0
1652921370000|2022-05-19 00:49:30|475.34|472.54|475.18|472.38|475.34|472.54|475.18|472.38|0
1652921380000|2022-05-19 00:49:40|475.27|472.47|475.34|472.54|475.34|472.54|475.27|472.47|0
1652921390000|2022-05-19 00:49:50|475.51|472.71|475.34|472.54|475.51|472.71|475.27|472.47|0
1652921400000|2022-05-19 00:50:00|475.67|472.87|475.51|472.71|475.67|472.87|475.51|472.71|0
1652921410000|2022-05-19 00:50:10|475.27|472.47|475.67|472.87|475.67|472.87|475.27|472.47|0
1652921420000|2022-05-19 00:50:20|475.59|472.79|475.59|472.79|475.59|472.79|475.59|472.79|0
1652921430000|2022-05-19 00:50:30|475.34|472.54|475.51|472.71|475.51|472.71|475.34|472.54|0
1652921440000|2022-05-19 00:50:40|475.59|472.79|475.83|473.03|475.83|473.03|475.51|472.71|0
1652921450000|2022-05-19 00:50:50|476.64|473.84|475.99|473.19|476.64|473.84|475.99|473.19|0
1652921460000|2022-05-19 00:51:00|476.16|473.36|476.16|473.36|476.32|473.52|476.16|473.36|0
1652921470000|2022-05-19 00:51:10|476.32|473.52|476.32|473.52|476.32|473.52|476.32|473.52|0
1652921480000|2022-05-19 00:51:20|476.16|473.36|476.32|473.52|476.32|473.52|476.16|473.36|0
1652921490000|2022-05-19 00:51:30|476.16|473.36|476.32|473.52|476.32|473.52|476.16|473.36|0
1652921500000|2022-05-19 00:51:40|476.48|473.68|476.32|473.52|476.48|473.68|476.32|473.52|0
1652921510000|2022-05-19 00:51:50|475.83|473.03|475.75|472.95|475.83|473.03|475.67|472.87|0
1652921520000|2022-05-19 00:52:00|475.67|472.87|475.59|472.79|475.91|473.11|475.59|472.79|0
1652921530000|2022-05-19 00:52:10|475.51|472.71|475.51|472.71|475.67|472.87|475.51|472.71|0
1652921540000|2022-05-19 00:52:20|475.59|472.79|475.51|472.71|475.67|472.87|475.51|472.71|0
1652921550000|2022-05-19 00:52:30|475.59|472.79|475.59|472.79|475.75|472.95|475.59|472.79|0
1652921560000|2022-05-19 00:52:40|475.67|472.87|475.67|472.87|475.67|472.87|475.59|472.79|0
1652921570000|2022-05-19 00:52:50|475.83|473.03|475.51|472.71|475.83|473.03|475.51|472.71|0
1652921580000|2022-05-19 00:53:00|475.5|472.7|475.5|472.7|475.5|472.7|475.5|472.7|0
1652921590000|2022-05-19 00:53:10|475.67|472.87|475.83|473.03|475.83|473.03|475.59|472.79|0
1652921600000|2022-05-19 00:53:20|475.67|472.87|475.83|473.03|475.83|473.03|475.67|472.87|0
1652921610000|2022-05-19 00:53:30|475.67|472.87|475.34|472.54|475.67|472.87|475.34|472.54|0
1652921620000|2022-05-19 00:53:40|475.5|472.7|475.67|472.87|475.67|472.87|475.5|472.7|0
1652921630000|2022-05-19 00:53:50|475.59|472.79|475.67|472.87|475.67|472.87|475.59|472.79|0
1652921640000|2022-05-19 00:54:00|475.59|472.79|475.26|472.46|475.59|472.79|475.26|472.46|0
1652921650000|2022-05-19 00:54:10|475.18|472.38|475.02|472.22|475.18|472.38|474.86|472.06|0
1652921660000|2022-05-19 00:54:20|475.34|472.54|475.34|472.54|475.5|472.7|475.34|472.54|0
1652921670000|2022-05-19 00:54:30|475.5|472.7|475.34|472.54|475.5|472.7|475.34|472.54|0
1652921680000|2022-05-19 00:54:40|475.5|472.7|475.67|472.87|475.67|472.87|475.5|472.7|0
1652921690000|2022-05-19 00:54:50|475.5|472.7|475.67|472.87|475.67|472.87|475.5|472.7|0
1652921700000|2022-05-19 00:55:00|475.83|473.03|476.32|473.52|476.32|473.52|475.83|473.03|0
1652921710000|2022-05-19 00:55:10|476.4|473.6|476.32|473.52|476.4|473.6|476.32|473.52|0
1652921720000|2022-05-19 00:55:20|476.24|473.44|475.99|473.19|476.32|473.52|475.99|473.19|0
1652921730000|2022-05-19 00:55:30|476.15|473.35|476.08|473.28|476.15|473.35|475.99|473.19|0
1652921740000|2022-05-19 00:55:40|475.99|473.19|475.99|473.19|476.15|473.35|475.99|473.19|0
1652921750000|2022-05-19 00:55:50|476.15|473.35|475.99|473.19|476.15|473.35|475.83|473.03|0
1652921760000|2022-05-19 00:56:00|476.15|473.35|476.15|473.35|476.24|473.44|476.15|473.35|0
1652921770000|2022-05-19 00:56:10|476.32|473.52|475.99|473.19|476.32|473.52|475.99|473.19|0
1652921780000|2022-05-19 00:56:20|475.67|472.87|475.67|472.87|475.67|472.87|475.59|472.79|0
1652921790000|2022-05-19 00:56:30|475.5|472.7|475.67|472.87|475.67|472.87|475.26|472.46|0
1652921800000|2022-05-19 00:56:40|475.75|472.95|475.91|473.11|475.99|473.19|475.75|472.95|0
1652921810000|2022-05-19 00:56:50|475.99|473.19|475.99|473.19|475.99|473.19|475.99|473.19|0
1652921820000|2022-05-19 00:57:00|475.83|473.03|475.83|473.03|475.99|473.19|475.83|473.03|0
1652921830000|2022-05-19 00:57:10|475.67|472.87|475.83|473.03|475.83|473.03|475.67|472.87|0
1652921840000|2022-05-19 00:57:20|475.75|472.95|475.5|472.7|475.75|472.95|475.5|472.7|0
1652921850000|2022-05-19 00:57:30|475.67|472.87|475.67|472.87|475.67|472.87|475.67|472.87|0
1652921860000|2022-05-19 00:57:40|475.59|472.79|475.67|472.87|475.67|472.87|475.59|472.79|0
1652921870000|2022-05-19 00:57:50|475.83|473.03|475.5|472.7|475.83|473.03|475.5|472.7|0
1652921880000|2022-05-19 00:58:00|475.42|472.62|475.5|472.7|475.5|472.7|475.42|472.62|0
1652921890000|2022-05-19 00:58:10|475.67|472.87|475.91|473.11|475.91|473.11|475.67|472.87|0
1652921900000|2022-05-19 00:58:20|475.83|473.03|476.15|473.35|476.15|473.35|475.83|473.03|0
1652921910000|2022-05-19 00:58:30|475.99|473.19|475.99|473.19|475.99|473.19|475.99|473.19|0
1652921920000|2022-05-19 00:58:40|476.15|473.35|475.18|472.38|476.15|473.35|475.18|472.38|0
1652921930000|2022-05-19 00:58:50|475.83|473.03|475.83|473.03|475.83|473.03|475.83|473.03|0
1652921940000|2022-05-19 00:59:00|475.99|473.19|475.59|472.79|475.99|473.19|475.59|472.79|0
1652921950000|2022-05-19 00:59:10|475.5|472.7|475.66|472.86|475.66|472.86|475.5|472.7|0
1652921960000|2022-05-19 00:59:20|475.34|472.54|475.34|472.54|475.34|472.54|475.34|472.54|0
1652921970000|2022-05-19 00:59:30|475.5|472.7|475.34|472.54|475.5|472.7|475.34|472.54|0
1652921990000|2022-05-19 00:59:50|475.26|472.46|475.18|472.38|475.26|472.46|475.1|472.3|0
1652922000000|2022-05-19 01:00:00|474.53|471.73|474.53|471.73|474.69|471.89|474.53|471.73|0
1652922010000|2022-05-19 01:00:10|474.37|471.57|474.37|471.57|474.37|471.57|474.37|471.57|0
1652922020000|2022-05-19 01:00:20|474.13|471.33|474.04|471.24|474.13|471.33|474.04|471.24|0
1652922030000|2022-05-19 01:00:30|473.96|471.16|473.88|471.08|473.96|471.16|473.88|471.08|0
1652922040000|2022-05-19 01:00:40|474.04|471.24|474.37|471.57|474.37|471.57|474.04|471.24|0
1652922050000|2022-05-19 01:00:50|474.53|471.73|474.2|471.4|474.53|471.73|474.2|471.4|0
1652922060000|2022-05-19 01:01:00|474.37|471.57|474.85|472.05|474.85|472.05|474.37|471.57|0
1652922070000|2022-05-19 01:01:10|475.18|472.38|475.01|472.21|475.18|472.38|475.01|472.21|0
1652922080000|2022-05-19 01:01:20|474.85|472.05|474.69|471.89|474.85|472.05|474.69|471.89|0
1652922090000|2022-05-19 01:01:30|474.85|472.05|474.69|471.89|474.85|472.05|474.69|471.89|0
1652922100000|2022-05-19 01:01:40|474.85|472.05|474.85|472.05|474.85|472.05|474.85|472.05|0
1652922110000|2022-05-19 01:01:50|475.01|472.21|475.01|472.21|475.01|472.21|475.01|472.21|0
1652922120000|2022-05-19 01:02:00|475.18|472.38|474.85|472.05|475.18|472.38|474.85|472.05|0
1652922130000|2022-05-19 01:02:10|474.69|471.89|474.45|471.65|474.69|471.89|474.45|471.65|0
1652922140000|2022-05-19 01:02:20|474.37|471.57|474.2|471.4|474.37|471.57|474.2|471.4|0
1652922150000|2022-05-19 01:02:30|474.36|471.56|474.36|471.56|474.53|471.73|474.36|471.56|0
1652922160000|2022-05-19 01:02:40|474.29|471.49|473.88|471.08|474.29|471.49|473.88|471.08|0
1652922170000|2022-05-19 01:02:50|473.72|470.92|473.72|470.92|473.88|471.08|473.72|470.92|0
1652922180000|2022-05-19 01:03:00|473.64|470.84|473.8|471|473.88|471.08|473.64|470.84|0
1652922190000|2022-05-19 01:03:10|473.88|471.08|474.36|471.56|474.36|471.56|473.88|471.08|0
1652922200000|2022-05-19 01:03:20|474.2|471.4|474.2|471.4|474.2|471.4|474.2|471.4|0
1652922210000|2022-05-19 01:03:30|474.53|471.73|474.69|471.89|474.69|471.89|474.53|471.73|0
1652922220000|2022-05-19 01:03:40|474.53|471.73|474.69|471.89|474.69|471.89|474.53|471.73|0
1652922230000|2022-05-19 01:03:50|474.12|471.32|473.72|470.92|474.12|471.32|473.72|470.92|0
1652922240000|2022-05-19 01:04:00|473.55|470.75|473.72|470.92|473.72|470.92|473.55|470.75|0
1652922250000|2022-05-19 01:04:10|473.88|471.08|474.04|471.24|474.04|471.24|473.88|471.08|0
1652922260000|2022-05-19 01:04:20|473.88|471.08|473.88|471.08|473.88|471.08|473.8|471|0
1652922270000|2022-05-19 01:04:30|474.04|471.24|474.04|471.24|474.04|471.24|474.04|471.24|0
1652922280000|2022-05-19 01:04:40|474.2|471.4|474.29|471.49|474.29|471.49|474.2|471.4|0
1652922290000|2022-05-19 01:04:50|474.2|471.4|474.12|471.32|474.2|471.4|474.12|471.32|0
1652922300000|2022-05-19 01:05:00|474.04|471.24|474.2|471.4|474.36|471.56|474.04|471.24|0
1652922310000|2022-05-19 01:05:10|473.88|471.08|473.55|470.75|473.88|471.08|473.55|470.75|0
1652922320000|2022-05-19 01:05:20|473.23|470.43|473.64|470.84|473.72|470.92|473.23|470.43|0
1652922330000|2022-05-19 01:05:30|473.72|470.92|473.88|471.08|473.88|471.08|473.72|470.92|0
1652922340000|2022-05-19 01:05:40|473.96|471.16|474.36|471.56|474.36|471.56|473.96|471.16|0
1652922350000|2022-05-19 01:05:50|474.29|471.49|474.36|471.56|474.36|471.56|474.29|471.49|0
1652922360000|2022-05-19 01:06:00|474.53|471.73|474.2|471.4|474.53|471.73|474.04|471.24|0
1652922370000|2022-05-19 01:06:10|474.36|471.56|474.53|471.73|474.53|471.73|474.2|471.4|0
1652922380000|2022-05-19 01:06:20|474.69|471.89|475.17|472.37|475.17|472.37|474.69|471.89|0
1652922390000|2022-05-19 01:06:30|475.34|472.54|475.66|472.86|475.66|472.86|475.34|472.54|0
1652922400000|2022-05-19 01:06:40|475.82|473.02|475.58|472.78|475.82|473.02|475.5|472.7|0
1652922410000|2022-05-19 01:06:50|475.5|472.7|475.66|472.86|475.66|472.86|475.5|472.7|0
1652922420000|2022-05-19 01:07:00|475.82|473.02|474.85|472.05|475.82|473.02|474.85|472.05|0
1652922430000|2022-05-19 01:07:10|474.69|471.89|474.2|471.4|474.69|471.89|474.2|471.4|0
1652922440000|2022-05-19 01:07:20|473.8|471|473.8|471|473.8|471|473.8|471|0
1652922450000|2022-05-19 01:07:30|473.88|471.08|474.2|471.4|474.45|471.65|473.88|471.08|0
1652922460000|2022-05-19 01:07:40|474.45|471.65|474.36|471.56|474.45|471.65|474.36|471.56|0
1652922470000|2022-05-19 01:07:50|474.45|471.65|474.45|471.65|474.45|471.65|474.36|471.56|0
1652922480000|2022-05-19 01:08:00|474.36|471.56|474.2|471.4|474.52|471.72|474.2|471.4|0
1652922490000|2022-05-19 01:08:10|474.28|471.48|474.2|471.4|474.28|471.48|474.2|471.4|0
1652922500000|2022-05-19 01:08:20|474.04|471.24|473.8|471|474.04|471.24|473.8|471|0
1652922510000|2022-05-19 01:08:30|473.71|470.91|473.8|471|473.8|471|473.71|470.91|0
1652922520000|2022-05-19 01:08:40|473.71|470.91|473.71|470.91|473.71|470.91|473.71|470.91|0
1652922530000|2022-05-19 01:08:50|473.55|470.75|473.39|470.59|473.55|470.75|473.39|470.59|0
1652922540000|2022-05-19 01:09:00|473.55|470.75|473.39|470.59|473.55|470.75|473.39|470.59|0
1652922550000|2022-05-19 01:09:10|473.55|470.75|474.04|471.24|474.04|471.24|473.55|470.75|0
1652922560000|2022-05-19 01:09:20|473.8|471|473.71|470.91|473.88|471.08|473.64|470.84|0
1652922570000|2022-05-19 01:09:30|473.64|470.84|473.71|470.91|473.71|470.91|473.39|470.59|0
1652922580000|2022-05-19 01:09:40|473.88|471.08|473.71|470.91|474.04|471.24|473.71|470.91|0
1652922590000|2022-05-19 01:09:50|474.04|471.24|474.04|471.24|474.2|471.4|474.04|471.24|0
1652922600000|2022-05-19 01:10:00|473.96|471.16|474.36|471.56|474.36|471.56|473.96|471.16|0
1652922620000|2022-05-19 01:10:20|474.52|471.72|474.52|471.72|474.69|471.89|474.52|471.72|0
1652922630000|2022-05-19 01:10:30|474.69|471.89|474.52|471.72|474.69|471.89|474.52|471.72|0
1652922640000|2022-05-19 01:10:40|474.36|471.56|474.36|471.56|474.36|471.56|474.36|471.56|0
1652922650000|2022-05-19 01:10:50|474.2|471.4|474.04|471.24|474.2|471.4|473.88|471.08|0
1652922660000|2022-05-19 01:11:00|474.12|471.32|473.87|471.07|474.12|471.32|473.87|471.07|0
1652922670000|2022-05-19 01:11:10|473.8|471|474.2|471.4|474.2|471.4|473.8|471|0
1652922680000|2022-05-19 01:11:20|474.28|471.48|474.2|471.4|474.36|471.56|474.2|471.4|0
1652922690000|2022-05-19 01:11:30|474.28|471.48|474.12|471.32|474.28|471.48|474.12|471.32|0
1652922700000|2022-05-19 01:11:40|474.2|471.4|474.04|471.24|474.2|471.4|474.04|471.24|0
1652922710000|2022-05-19 01:11:50|473.87|471.07|474.04|471.24|474.04|471.24|473.87|471.07|0
1652922720000|2022-05-19 01:12:00|473.96|471.16|473.63|470.83|473.96|471.16|473.63|470.83|0
1652922730000|2022-05-19 01:12:10|473.71|470.91|473.71|470.91|473.71|470.91|473.55|470.75|0
1652922740000|2022-05-19 01:12:20|473.8|471|473.55|470.75|473.8|471|473.55|470.75|0
1652922750000|2022-05-19 01:12:30|473.39|470.59|473.71|470.91|473.71|470.91|473.39|470.59|0
1652922760000|2022-05-19 01:12:40|473.39|470.59|473.39|470.59|473.39|470.59|473.31|470.51|0
1652922770000|2022-05-19 01:12:50|473.23|470.43|473.23|470.43|473.39|470.59|473.23|470.43|0
1652922780000|2022-05-19 01:13:00|473.47|470.67|473.71|470.91|473.71|470.91|473.47|470.67|0
1652922790000|2022-05-19 01:13:10|473.8|471|473.39|470.59|473.8|471|473.39|470.59|0
1652922800000|2022-05-19 01:13:20|473.23|470.43|473.06|470.26|473.23|470.43|473.06|470.26|0
1652922810000|2022-05-19 01:13:30|473.23|470.43|472.58|469.78|473.23|470.43|472.58|469.78|0
1652922820000|2022-05-19 01:13:40|472.42|469.62|472.58|469.78|472.58|469.78|472.42|469.62|0
1652922830000|2022-05-19 01:13:50|472.5|469.7|472.42|469.62|472.5|469.7|472.42|469.62|0
1652922840000|2022-05-19 01:14:00|472.25|469.45|472.42|469.62|472.42|469.62|472.25|469.45|0
1652922850000|2022-05-19 01:14:10|472.58|469.78|472.66|469.86|472.66|469.86|472.58|469.78|0
1652922860000|2022-05-19 01:14:20|472.9|470.1|473.06|470.26|473.06|470.26|472.9|470.1|0
1652922870000|2022-05-19 01:14:30|472.99|470.19|472.9|470.1|473.06|470.26|472.9|470.1|0
1652922880000|2022-05-19 01:14:40|473.39|470.59|473.23|470.43|473.39|470.59|473.23|470.43|0
1652922890000|2022-05-19 01:14:50|473.39|470.59|473.39|470.59|473.39|470.59|473.39|470.59|0
1652922900000|2022-05-19 01:15:00|473.47|470.67|473.55|470.75|473.71|470.91|473.47|470.67|0
1652922910000|2022-05-19 01:15:10|473.47|470.67|473.47|470.67|473.47|470.67|473.47|470.67|0
1652922920000|2022-05-19 01:15:20|473.23|470.43|473.39|470.59|473.39|470.59|473.23|470.43|0
1652922930000|2022-05-19 01:15:30|473.55|470.75|473.23|470.43|473.55|470.75|473.15|470.35|0
1652922940000|2022-05-19 01:15:40|473.39|470.59|473.39|470.59|473.47|470.67|473.39|470.59|0
1652922950000|2022-05-19 01:15:50|473.31|470.51|473.47|470.67|473.47|470.67|473.31|470.51|0
1652922960000|2022-05-19 01:16:00|473.22|470.42|473.39|470.59|473.39|470.59|473.22|470.42|0
1652922970000|2022-05-19 01:16:10|473.55|470.75|473.22|470.42|473.71|470.91|473.22|470.42|0
1652922980000|2022-05-19 01:16:20|473.31|470.51|473.06|470.26|473.31|470.51|473.06|470.26|0
1652922990000|2022-05-19 01:16:30|473.22|470.42|473.22|470.42|473.22|470.42|473.22|470.42|0
1652923000000|2022-05-19 01:16:40|473.06|470.26|472.9|470.1|473.06|470.26|472.9|470.1|0
1652923010000|2022-05-19 01:16:50|472.98|470.18|473.06|470.26|473.06|470.26|472.98|470.18|0
1652923020000|2022-05-19 01:17:00|473.15|470.35|473.22|470.42|473.22|470.42|473.15|470.35|0
1652923030000|2022-05-19 01:17:10|473.15|470.35|473.22|470.42|473.22|470.42|473.15|470.35|0
1652923040000|2022-05-19 01:17:20|473.06|470.26|473.39|470.59|473.39|470.59|473.06|470.26|0
1652923050000|2022-05-19 01:17:30|473.55|470.75|473.55|470.75|473.55|470.75|473.47|470.67|0
1652923060000|2022-05-19 01:17:40|473.63|470.83|473.87|471.07|473.87|471.07|473.63|470.83|0
1652923070000|2022-05-19 01:17:50|473.71|470.91|473.55|470.75|473.71|470.91|473.55|470.75|0
1652923080000|2022-05-19 01:18:00|473.63|470.83|473.55|470.75|473.71|470.91|473.55|470.75|0
1652923090000|2022-05-19 01:18:10|473.63|470.83|473.55|470.75|473.63|470.83|473.55|470.75|0
1652923100000|2022-05-19 01:18:20|473.47|470.67|473.47|470.67|473.47|470.67|473.47|470.67|0
1652923110000|2022-05-19 01:18:30|473.55|470.75|473.71|470.91|473.71|470.91|473.55|470.75|0
1652923120000|2022-05-19 01:18:40|473.79|470.99|473.96|471.16|473.96|471.16|473.71|470.91|0
1652923140000|2022-05-19 01:19:00|473.87|471.07|474.12|471.32|474.12|471.32|473.87|471.07|0
1652923150000|2022-05-19 01:19:10|473.96|471.16|474.03|471.23|474.03|471.23|473.87|471.07|0
1652923160000|2022-05-19 01:19:20|473.96|471.16|473.87|471.07|473.96|471.16|473.87|471.07|0
1652923170000|2022-05-19 01:19:30|473.71|470.91|473.71|470.91|473.87|471.07|473.71|470.91|0
1652923180000|2022-05-19 01:19:40|473.79|470.99|473.79|470.99|473.87|471.07|473.71|470.91|0
1652923190000|2022-05-19 01:19:50|473.71|470.91|473.71|470.91|473.71|470.91|473.71|470.91|0
1652923200000|2022-05-19 01:20:00|474.36|471.56|474.44|471.64|474.44|471.64|474.36|471.56|0
1652923210000|2022-05-19 01:20:10|474.36|471.56|474.84|472.04|475.01|472.21|474.36|471.56|0
1652923220000|2022-05-19 01:20:20|474.93|472.13|475.09|472.29|475.09|472.29|474.84|472.04|0
1652923230000|2022-05-19 01:20:30|475.17|472.37|475.33|472.53|475.42|472.62|475.17|472.37|0
1652923240000|2022-05-19 01:20:40|475.25|472.45|475.25|472.45|475.25|472.45|475.25|472.45|0
1652923250000|2022-05-19 01:20:50|475.09|472.29|475.82|473.02|475.82|473.02|475.09|472.29|0
1652923260000|2022-05-19 01:21:00|475.33|472.53|475.49|472.69|475.66|472.86|475.33|472.53|0
1652923270000|2022-05-19 01:21:10|475.25|472.45|475.33|472.53|475.33|472.53|475.25|472.45|0
1652923280000|2022-05-19 01:21:20|475.01|472.21|475.33|472.53|475.33|472.53|475.01|472.21|0
1652923290000|2022-05-19 01:21:30|475.17|472.37|475.25|472.45|475.25|472.45|475.17|472.37|0
1652923300000|2022-05-19 01:21:40|475.42|472.62|474.93|472.13|475.42|472.62|474.93|472.13|0
1652923310000|2022-05-19 01:21:50|474.84|472.04|475.01|472.21|475.01|472.21|474.84|472.04|0
1652923320000|2022-05-19 01:22:00|475.17|472.37|475.17|472.37|475.17|472.37|475.09|472.29|0
1652923330000|2022-05-19 01:22:10|475.25|472.45|475.42|472.62|475.42|472.62|475.17|472.37|0
1652923340000|2022-05-19 01:22:20|475.49|472.69|475.49|472.69|475.58|472.78|475.49|472.69|0
1652923350000|2022-05-19 01:22:30|475.58|472.78|475.49|472.69|475.58|472.78|475.49|472.69|0
1652923360000|2022-05-19 01:22:40|475.33|472.53|475.49|472.69|475.49|472.69|475.33|472.53|0
1652923370000|2022-05-19 01:22:50|475.66|472.86|476.39|473.59|476.39|473.59|475.66|472.86|0
1652923380000|2022-05-19 01:23:00|476.47|473.67|476.47|473.67|476.47|473.67|476.31|473.51|0
1652923390000|2022-05-19 01:23:10|476.63|473.83|476.63|473.83|476.79|473.99|476.63|473.83|0
1652923400000|2022-05-19 01:23:20|476.79|473.99|476.79|473.99|476.79|473.99|476.79|473.99|0
1652923410000|2022-05-19 01:23:30|476.47|473.67|476.31|473.51|476.47|473.67|476.31|473.51|0
1652923420000|2022-05-19 01:23:40|476.14|473.34|476.3|473.5|476.31|473.51|476.06|473.26|0
1652923430000|2022-05-19 01:23:50|476.47|473.67|476.3|473.5|476.47|473.67|476.3|473.5|0
1652923440000|2022-05-19 01:24:00|476.63|473.83|476.79|473.99|476.79|473.99|476.63|473.83|0
1652923450000|2022-05-19 01:24:10|476.88|474.08|476.96|474.16|476.96|474.16|476.79|473.99|0
1652923460000|2022-05-19 01:24:20|476.79|473.99|476.79|473.99|476.79|473.99|476.79|473.99|0
1652923470000|2022-05-19 01:24:30|477.12|474.32|477.77|474.97|477.77|474.97|477.12|474.32|0
1652923480000|2022-05-19 01:24:40|477.44|474.64|477.28|474.48|477.44|474.64|477.28|474.48|0
1652923490000|2022-05-19 01:24:50|477.44|474.64|477.04|474.24|477.44|474.64|477.04|474.24|0
1652923500000|2022-05-19 01:25:00|477.44|474.64|477.12|474.32|477.61|474.81|477.12|474.32|0
1652923510000|2022-05-19 01:25:10|476.96|474.16|476.96|474.16|476.96|474.16|476.96|474.16|0
1652923520000|2022-05-19 01:25:20|476.79|473.99|476.71|473.91|476.79|473.99|476.71|473.91|0
1652923530000|2022-05-19 01:25:30|476.47|473.67|476.79|473.99|476.88|474.08|476.47|473.67|0
1652923540000|2022-05-19 01:25:40|476.95|474.15|476.95|474.15|476.95|474.15|476.79|473.99|0
1652923550000|2022-05-19 01:25:50|476.88|474.08|476.63|473.83|476.88|474.08|476.63|473.83|0
1652923560000|2022-05-19 01:26:00|476.47|473.67|476.47|473.67|476.47|473.67|476.47|473.67|0
1652923570000|2022-05-19 01:26:10|476.55|473.75|476.55|473.75|476.55|473.75|476.55|473.75|0
1652923580000|2022-05-19 01:26:20|476.47|473.67|476.3|473.5|476.47|473.67|476.3|473.5|0
1652923590000|2022-05-19 01:26:30|476.23|473.43|476.3|473.5|476.47|473.67|476.14|473.34|0
1652923600000|2022-05-19 01:26:40|476.23|473.43|476.14|473.34|476.23|473.43|476.14|473.34|0
1652923610000|2022-05-19 01:26:50|476.3|473.5|476.47|473.67|476.47|473.67|476.3|473.5|0
1652923620000|2022-05-19 01:27:00|476.63|473.83|476.3|473.5|476.79|473.99|476.3|473.5|0
1652923630000|2022-05-19 01:27:10|476.14|473.34|475.82|473.02|476.14|473.34|475.65|472.85|0
1652923640000|2022-05-19 01:27:20|475.9|473.1|476.47|473.67|476.47|473.67|475.9|473.1|0
1652923650000|2022-05-19 01:27:30|476.55|473.75|476.71|473.91|476.79|473.99|476.55|473.75|0
1652923660000|2022-05-19 01:27:40|476.63|473.83|476.79|473.99|476.79|473.99|476.55|473.75|0
1652923670000|2022-05-19 01:27:50|476.63|473.83|476.63|473.83|476.63|473.83|476.63|473.83|0
1652923680000|2022-05-19 01:28:00|476.79|473.99|476.47|473.67|476.79|473.99|476.47|473.67|0
1652923690000|2022-05-19 01:28:10|476.3|473.5|476.3|473.5|476.3|473.5|476.3|473.5|0
1652923700000|2022-05-19 01:28:20|476.23|473.43|476.14|473.34|476.23|473.43|476.14|473.34|0
1652923710000|2022-05-19 01:28:30|476.3|473.5|476.3|473.5|476.39|473.59|476.3|473.5|0
1652923720000|2022-05-19 01:28:40|476.39|473.59|476.3|473.5|476.39|473.59|476.3|473.5|0
1652923730000|2022-05-19 01:28:50|476.14|473.34|476.39|473.59|476.39|473.59|476.14|473.34|0
1652923740000|2022-05-19 01:29:00|476.3|473.5|476.3|473.5|476.39|473.59|476.3|473.5|0
1652923750000|2022-05-19 01:29:10|476.22|473.42|475.98|473.18|476.22|473.42|475.98|473.18|0
1652923760000|2022-05-19 01:29:20|476.14|473.34|476.14|473.34|476.14|473.34|476.14|473.34|0
1652923770000|2022-05-19 01:29:30|475.98|473.18|475.9|473.1|475.98|473.18|475.81|473.01|0
1652923780000|2022-05-19 01:29:40|475.98|473.18|475.98|473.18|475.98|473.18|475.9|473.1|0
1652923790000|2022-05-19 01:29:50|476.14|473.34|476.14|473.34|476.14|473.34|475.98|473.18|0
1652923800000|2022-05-19 01:30:00|476.47|473.67|476.47|473.67|476.71|473.91|476.47|473.67|0
1652923810000|2022-05-19 01:30:10|476.79|473.99|476.63|473.83|476.95|474.15|476.63|473.83|0
1652923820000|2022-05-19 01:30:20|476.46|473.66|476.46|473.66|476.46|473.66|476.46|473.66|0
1652923830000|2022-05-19 01:30:30|476.39|473.59|477.28|474.48|477.28|474.48|476.39|473.59|0
1652923840000|2022-05-19 01:30:40|477.6|474.8|477.77|474.97|478.26|475.46|477.6|474.8|0
1652923850000|2022-05-19 01:30:50|477.69|474.89|477.44|474.64|477.69|474.89|477.44|474.64|0
1652923860000|2022-05-19 01:31:00|477.93|475.13|477.6|474.8|477.93|475.13|477.44|474.64|0
1652923870000|2022-05-19 01:31:10|477.44|474.64|477.12|474.32|477.44|474.64|476.87|474.07|0
1652923880000|2022-05-19 01:31:20|477.28|474.48|477.12|474.32|477.28|474.48|477.04|474.24|0
1652923890000|2022-05-19 01:31:30|476.95|474.15|476.79|473.99|476.95|474.15|476.79|473.99|0
1652923900000|2022-05-19 01:31:40|477.04|474.24|477.04|474.24|477.04|474.24|477.04|474.24|0
1652923910000|2022-05-19 01:31:50|477.12|474.32|477.2|474.4|477.2|474.4|476.95|474.15|0
1652923920000|2022-05-19 01:32:00|477.28|474.48|477.28|474.48|477.28|474.48|477.12|474.32|0
1652923930000|2022-05-19 01:32:10|477.12|474.32|477.04|474.24|477.12|474.32|476.95|474.15|0
1652923940000|2022-05-19 01:32:20|476.79|473.99|476.46|473.66|476.95|474.15|476.46|473.66|0
1652923950000|2022-05-19 01:32:30|476.63|473.83|476.3|473.5|476.63|473.83|476.3|473.5|0
1652923960000|2022-05-19 01:32:40|476.22|473.42|476.3|473.5|476.3|473.5|476.22|473.42|0
1652923970000|2022-05-19 01:32:50|476.39|473.59|476.46|473.66|476.46|473.66|476.39|473.59|0
1652923980000|2022-05-19 01:33:00|476.79|473.99|476.95|474.15|476.95|474.15|476.79|473.99|0
1652923990000|2022-05-19 01:33:10|477.11|474.31|477.2|474.4|477.36|474.56|477.11|474.31|0
1652924000000|2022-05-19 01:33:20|477.11|474.31|476.79|473.99|477.28|474.48|476.79|473.99|0
1652924010000|2022-05-19 01:33:30|476.63|473.83|476.95|474.15|476.95|474.15|476.63|473.83|0
1652924020000|2022-05-19 01:33:40|477.04|474.24|476.95|474.15|477.04|474.24|476.95|474.15|0
1652924030000|2022-05-19 01:33:50|477.28|474.48|477.28|474.48|477.36|474.56|477.28|474.48|0
1652924040000|2022-05-19 01:34:00|477.36|474.56|477.11|474.31|477.44|474.64|477.11|474.31|0
1652924050000|2022-05-19 01:34:10|476.79|473.99|476.79|473.99|476.79|473.99|476.63|473.83|0
1652924060000|2022-05-19 01:34:20|476.95|474.15|476.79|473.99|476.95|474.15|476.79|473.99|0
1652924070000|2022-05-19 01:34:30|476.95|474.15|476.95|474.15|476.95|474.15|476.95|474.15|0
1652924080000|2022-05-19 01:34:40|477.28|474.48|477.28|474.48|477.28|474.48|477.2|474.4|0
1652924090000|2022-05-19 01:34:50|477.11|474.31|477.36|474.56|477.52|474.72|477.11|474.31|0
1652924100000|2022-05-19 01:35:00|477.52|474.72|477.6|474.8|477.77|474.97|477.52|474.72|0
1652924110000|2022-05-19 01:35:10|477.28|474.48|476.95|474.15|477.28|474.48|476.63|473.83|0
1652924120000|2022-05-19 01:35:20|476.79|473.99|477.2|474.4|477.2|474.4|476.79|473.99|0
1652924130000|2022-05-19 01:35:30|477.11|474.31|477.11|474.31|477.11|474.31|476.95|474.15|0
1652924140000|2022-05-19 01:35:40|476.95|474.15|476.79|473.99|476.95|474.15|476.79|473.99|0
1652924150000|2022-05-19 01:35:50|476.63|473.83|476.87|474.07|476.87|474.07|476.63|473.83|0
1652924160000|2022-05-19 01:36:00|477.11|474.31|477.44|474.64|477.44|474.64|477.11|474.31|0
1652924170000|2022-05-19 01:36:10|477.36|474.56|477.28|474.48|477.36|474.56|477.28|474.48|0
1652924180000|2022-05-19 01:36:20|477.44|474.64|477.52|474.72|477.52|474.72|477.44|474.64|0
1652924190000|2022-05-19 01:36:30|477.76|474.96|478.01|475.21|478.01|475.21|477.6|474.8|0
1652924200000|2022-05-19 01:36:40|478.25|475.45|478.25|475.45|478.25|475.45|478.18|475.38|0
1652924210000|2022-05-19 01:36:50|478.34|475.54|478.09|475.29|478.42|475.62|477.93|475.13|0
1652924220000|2022-05-19 01:37:00|477.93|475.13|477.69|474.89|477.93|475.13|477.69|474.89|0
1652924230000|2022-05-19 01:37:10|477.6|474.8|477.6|474.8|477.76|474.96|477.6|474.8|0
1652924240000|2022-05-19 01:37:20|477.52|474.72|477.69|474.89|477.76|474.96|477.52|474.72|0
1652924250000|2022-05-19 01:37:30|477.6|474.8|478.25|475.45|478.25|475.45|477.6|474.8|0
1652924260000|2022-05-19 01:37:40|478.91|476.11|478.66|475.86|478.91|476.11|478.66|475.86|0
1652924270000|2022-05-19 01:37:50|478.58|475.78|479.23|476.43|479.23|476.43|478.58|475.78|0
1652924280000|2022-05-19 01:38:00|479.07|476.27|478.91|476.11|479.15|476.35|478.91|476.11|0
1652924290000|2022-05-19 01:38:10|478.74|475.94|477.93|475.13|478.74|475.94|477.93|475.13|0
1652924300000|2022-05-19 01:38:20|477.69|474.89|477.44|474.64|477.76|474.96|477.44|474.64|0
1652924310000|2022-05-19 01:38:30|477.93|475.13|477.52|474.72|477.93|475.13|477.52|474.72|0
1652924320000|2022-05-19 01:38:40|477.44|474.64|477.28|474.48|477.6|474.8|477.28|474.48|0
1652924330000|2022-05-19 01:38:50|477.44|474.64|478.25|475.45|478.25|475.45|477.44|474.64|0
1652924340000|2022-05-19 01:39:00|478.42|475.62|478.01|475.21|478.42|475.62|478.01|475.21|0
1652924350000|2022-05-19 01:39:10|478.09|475.29|478.25|475.45|478.25|475.45|478.09|475.29|0
1652924360000|2022-05-19 01:39:20|478.42|475.62|478.42|475.62|478.74|475.94|478.42|475.62|0
1652924370000|2022-05-19 01:39:30|478.58|475.78|478.9|476.1|478.9|476.1|478.58|475.78|0
1652924380000|2022-05-19 01:39:40|478.74|475.94|478.25|475.45|478.74|475.94|478.09|475.29|0
1652924390000|2022-05-19 01:39:50|478.34|475.54|478.34|475.54|478.42|475.62|478.17|475.37|0
1652924400000|2022-05-19 01:40:00|478.09|475.29|478.09|475.29|478.25|475.45|478.09|475.29|0
1652924420000|2022-05-19 01:40:20|478.01|475.21|477.76|474.96|478.09|475.29|477.76|474.96|0
1652924430000|2022-05-19 01:40:30|477.85|475.05|478.83|476.03|478.83|476.03|477.85|475.05|0
1652924440000|2022-05-19 01:40:40|478.58|475.78|478.58|475.78|478.58|475.78|478.5|475.7|0
1652924450000|2022-05-19 01:40:50|478.41|475.61|478.74|475.94|478.74|475.94|478.17|475.37|0
1652924460000|2022-05-19 01:41:00|478.9|476.1|479.07|476.27|479.07|476.27|478.9|476.1|0
1652924470000|2022-05-19 01:41:10|478.9|476.1|478.74|475.94|478.9|476.1|478.74|475.94|0
1652924480000|2022-05-19 01:41:20|479.07|476.27|479.07|476.27|479.07|476.27|479.07|476.27|0
1652924490000|2022-05-19 01:41:30|479.23|476.43|479.39|476.59|479.39|476.59|479.23|476.43|0
1652924500000|2022-05-19 01:41:40|479.56|476.76|479.72|476.92|479.72|476.92|479.56|476.76|0
1652924510000|2022-05-19 01:41:50|479.56|476.76|479.56|476.76|479.56|476.76|479.56|476.76|0
1652924520000|2022-05-19 01:42:00|479.72|476.92|480.46|477.66|480.46|477.66|479.72|476.92|0
1652924530000|2022-05-19 01:42:10|480.54|477.74|480.7|477.9|480.7|477.9|480.54|477.74|0
1652924540000|2022-05-19 01:42:20|480.37|477.57|480.46|477.66|480.54|477.74|480.37|477.57|0
1652924550000|2022-05-19 01:42:30|480.37|477.57|480.37|477.57|480.54|477.74|480.37|477.57|0
1652924560000|2022-05-19 01:42:40|480.21|477.41|480.21|477.41|480.21|477.41|480.05|477.25|0
1652924570000|2022-05-19 01:42:50|480.37|477.57|480.21|477.41|480.37|477.57|480.21|477.41|0
1652924580000|2022-05-19 01:43:00|479.88|477.08|479.23|476.43|479.88|477.08|479.07|476.27|0
1652924590000|2022-05-19 01:43:10|479.31|476.51|479.39|476.59|479.39|476.59|479.31|476.51|0
1652924600000|2022-05-19 01:43:20|479.56|476.76|479.39|476.59|479.56|476.76|479.39|476.59|0
1652924610000|2022-05-19 01:43:30|479.72|476.92|479.39|476.59|479.72|476.92|479.39|476.59|0
1652924620000|2022-05-19 01:43:40|479.23|476.43|479.23|476.43|479.23|476.43|479.23|476.43|0
1652924630000|2022-05-19 01:43:50|479.31|476.51|478.74|475.94|479.39|476.59|478.74|475.94|0
1652924640000|2022-05-19 01:44:00|478.9|476.1|478.66|475.86|478.9|476.1|478.66|475.86|0
1652924650000|2022-05-19 01:44:10|478.74|475.94|478.58|475.78|478.74|475.94|478.58|475.78|0
1652924660000|2022-05-19 01:44:20|478.41|475.61|478.17|475.37|478.41|475.61|478.17|475.37|0
1652924670000|2022-05-19 01:44:30|478.09|475.29|477.92|475.12|478.09|475.29|477.92|475.12|0
1652924680000|2022-05-19 01:44:40|477.52|474.72|477.44|474.64|477.52|474.72|477.44|474.64|0
1652924690000|2022-05-19 01:44:50|477.6|474.8|477.27|474.47|477.6|474.8|477.27|474.47|0
1652924700000|2022-05-19 01:45:00|477.11|474.31|476.3|473.5|477.11|474.31|476.3|473.5|0
1652924710000|2022-05-19 01:45:10|476.06|473.26|475.97|473.17|476.3|473.5|475.97|473.17|0
1652924720000|2022-05-19 01:45:20|475.81|473.01|475.65|472.85|475.81|473.01|475.48|472.68|0
1652924730000|2022-05-19 01:45:30|475.48|472.68|475.48|472.68|475.48|472.68|475.48|472.68|0
1652924740000|2022-05-19 01:45:40|475.65|472.85|475.97|473.17|475.97|473.17|475.65|472.85|0
1652924750000|2022-05-19 01:45:50|476.13|473.33|476.3|473.5|476.3|473.5|476.13|473.33|0
1652924760000|2022-05-19 01:46:00|476.06|473.26|476.13|473.33|476.3|473.5|476.06|473.26|0
1652924770000|2022-05-19 01:46:10|476.46|473.66|476.46|473.66|476.46|473.66|476.13|473.33|0
1652924780000|2022-05-19 01:46:20|476.62|473.82|476.78|473.98|476.87|474.07|476.62|473.82|0
1652924790000|2022-05-19 01:46:30|476.62|473.82|476.46|473.66|476.62|473.82|476.46|473.66|0
1652924800000|2022-05-19 01:46:40|476.78|473.98|476.78|473.98|476.95|474.15|476.78|473.98|0
1652924810000|2022-05-19 01:46:50|476.95|474.15|477.11|474.31|477.11|474.31|476.95|474.15|0
1652924820000|2022-05-19 01:47:00|476.95|474.15|476.62|473.82|477.11|474.31|476.62|473.82|0
1652924830000|2022-05-19 01:47:10|476.3|473.5|476.62|473.82|476.62|473.82|476.3|473.5|0
1652924840000|2022-05-19 01:47:20|476.78|473.98|476.78|473.98|476.78|473.98|476.78|473.98|0
1652924850000|2022-05-19 01:47:30|476.95|474.15|477.11|474.31|477.11|474.31|476.95|474.15|0
1652924860000|2022-05-19 01:47:40|476.95|474.15|476.62|473.82|476.95|474.15|476.62|473.82|0
1652924870000|2022-05-19 01:47:50|476.78|473.98|476.62|473.82|476.78|473.98|476.62|473.82|0
1652924890000|2022-05-19 01:48:10|476.29|473.49|476.29|473.49|476.29|473.49|476.29|473.49|0
1652924900000|2022-05-19 01:48:20|476.13|473.33|475.97|473.17|476.13|473.33|475.97|473.17|0
1652924910000|2022-05-19 01:48:30|476.13|473.33|476.13|473.33|476.13|473.33|476.13|473.33|0
1652924920000|2022-05-19 01:48:40|475.97|473.17|476.13|473.33|476.13|473.33|475.97|473.17|0
1652924930000|2022-05-19 01:48:50|476.29|473.49|476.29|473.49|476.29|473.49|476.22|473.42|0
1652924940000|2022-05-19 01:49:00|476.46|473.66|476.46|473.66|476.62|473.82|476.38|473.58|0
1652924950000|2022-05-19 01:49:10|476.38|473.58|476.46|473.66|476.46|473.66|476.38|473.58|0
1652924960000|2022-05-19 01:49:20|476.29|473.49|475.81|473.01|476.29|473.49|475.81|473.01|0
1652924970000|2022-05-19 01:49:30|475.48|472.68|474.99|472.19|475.48|472.68|474.99|472.19|0
1652924980000|2022-05-19 01:49:40|474.83|472.03|475.16|472.36|475.16|472.36|474.83|472.03|0
1652924990000|2022-05-19 01:49:50|475.64|472.84|475.48|472.68|475.64|472.84|475.48|472.68|0
1652925000000|2022-05-19 01:50:00|475.32|472.52|475.48|472.68|475.48|472.68|475.32|472.52|0
1652925010000|2022-05-19 01:50:10|475.32|472.52|475.64|472.84|475.64|472.84|475.32|472.52|0
1652925020000|2022-05-19 01:50:20|475.32|472.52|475.57|472.77|475.64|472.84|475.32|472.52|0
1652925030000|2022-05-19 01:50:30|475.64|472.84|475.32|472.52|475.64|472.84|475.32|472.52|0
1652925040000|2022-05-19 01:50:40|475.16|472.36|474.99|472.19|475.16|472.36|474.99|472.19|0
1652925050000|2022-05-19 01:50:50|475.16|472.36|475.32|472.52|475.32|472.52|475.16|472.36|0
1652925060000|2022-05-19 01:51:00|475.48|472.68|475.81|473.01|475.81|473.01|475.48|472.68|0
1652925070000|2022-05-19 01:51:10|475.64|472.84|475.97|473.17|475.97|473.17|475.64|472.84|0
1652925080000|2022-05-19 01:51:20|475.81|473.01|475.64|472.84|475.81|473.01|475.64|472.84|0
1652925090000|2022-05-19 01:51:30|475.48|472.68|475.48|472.68|475.64|472.84|475.48|472.68|0
1652925100000|2022-05-19 01:51:40|475.64|472.84|475.64|472.84|475.64|472.84|475.48|472.68|0
1652925110000|2022-05-19 01:51:50|475.73|472.93|475.08|472.28|475.73|472.93|475.08|472.28|0
1652925120000|2022-05-19 01:52:00|474.83|472.03|474.99|472.19|474.99|472.19|474.67|471.87|0
1652925130000|2022-05-19 01:52:10|474.67|471.87|474.83|472.03|474.83|472.03|474.51|471.71|0
1652925140000|2022-05-19 01:52:20|474.99|472.19|475.08|472.28|475.08|472.28|474.99|472.19|0
1652925150000|2022-05-19 01:52:30|474.99|472.19|475.32|472.52|475.32|472.52|474.99|472.19|0
1652925160000|2022-05-19 01:52:40|475.16|472.36|475.32|472.52|475.32|472.52|475.16|472.36|0
1652925170000|2022-05-19 01:52:50|475.24|472.44|475.32|472.52|475.32|472.52|475.24|472.44|0
1652925180000|2022-05-19 01:53:00|475.64|472.84|475.81|473.01|475.81|473.01|475.56|472.76|0
1652925190000|2022-05-19 01:53:10|475.97|473.17|475.97|473.17|476.13|473.33|475.97|473.17|0
1652925200000|2022-05-19 01:53:20|476.13|473.33|476.13|473.33|476.29|473.49|476.13|473.33|0
1652925210000|2022-05-19 01:53:30|475.97|473.17|476.13|473.33|476.13|473.33|475.81|473.01|0
1652925220000|2022-05-19 01:53:40|475.97|473.17|475.89|473.09|476.05|473.25|475.81|473.01|0
1652925230000|2022-05-19 01:53:50|475.81|473.01|476.38|473.58|476.38|473.58|475.81|473.01|0
1652925240000|2022-05-19 01:54:00|476.46|473.66|476.13|473.33|476.62|473.82|476.13|473.33|0
1652925250000|2022-05-19 01:54:10|475.97|473.17|476.13|473.33|476.13|473.33|475.97|473.17|0
1652925260000|2022-05-19 01:54:20|475.97|473.17|475.48|472.68|475.97|473.17|475.48|472.68|0
1652925270000|2022-05-19 01:54:30|475.8|473|475.8|473|475.8|473|475.64|472.84|0
1652925280000|2022-05-19 01:54:40|475.97|473.17|475.8|473|475.97|473.17|475.8|473|0
1652925290000|2022-05-19 01:54:50|475.64|472.84|475.8|473|475.8|473|475.48|472.68|0
1652925300000|2022-05-19 01:55:00|475.97|473.17|475.64|472.84|475.97|473.17|475.64|472.84|0
1652925310000|2022-05-19 01:55:10|475.8|473|475.64|472.84|475.8|473|475.64|472.84|0
1652925320000|2022-05-19 01:55:20|475.73|472.93|475.32|472.52|475.8|473|475.32|472.52|0
1652925330000|2022-05-19 01:55:30|475.64|472.84|475.89|473.09|475.89|473.09|475.64|472.84|0
1652925340000|2022-05-19 01:55:40|475.8|473|476.13|473.33|476.29|473.49|475.8|473|0
1652925350000|2022-05-19 01:55:50|475.97|473.17|475.97|473.17|476.13|473.33|475.97|473.17|0
1652925360000|2022-05-19 01:56:00|476.05|473.25|476.13|473.33|476.13|473.33|476.05|473.25|0
1652925370000|2022-05-19 01:56:10|475.97|473.17|476.13|473.33|476.13|473.33|475.97|473.17|0
1652925380000|2022-05-19 01:56:20|475.97|473.17|475.97|473.17|475.97|473.17|475.8|473|0
1652925390000|2022-05-19 01:56:30|475.8|473|476.29|473.49|476.29|473.49|475.8|473|0
1652925400000|2022-05-19 01:56:40|476.21|473.41|476.13|473.33|476.21|473.41|476.13|473.33|0
1652925410000|2022-05-19 01:56:50|476.29|473.49|475.89|473.09|476.29|473.49|475.89|473.09|0
1652925420000|2022-05-19 01:57:00|475.8|473|475.97|473.17|475.97|473.17|475.8|473|0
1652925430000|2022-05-19 01:57:10|475.64|472.84|475.64|472.84|475.64|472.84|475.64|472.84|0
1652925440000|2022-05-19 01:57:20|475.48|472.68|475.32|472.52|475.48|472.68|475.15|472.35|0
1652925450000|2022-05-19 01:57:30|475.4|472.6|475.48|472.68|475.48|472.68|475.4|472.6|0
1652925460000|2022-05-19 01:57:40|475.73|472.93|475.64|472.84|475.8|473|475.64|472.84|0
1652925470000|2022-05-19 01:57:50|475.8|473|475.64|472.84|475.8|473|475.64|472.84|0
1652925480000|2022-05-19 01:58:00|475.48|472.68|475.64|472.84|475.64|472.84|475.48|472.68|0
1652925490000|2022-05-19 01:58:10|475.56|472.76|475.8|473|475.8|473|475.48|472.68|0
1652925500000|2022-05-19 01:58:20|475.97|473.17|475.8|473|475.97|473.17|475.8|473|0
1652925510000|2022-05-19 01:58:30|475.89|473.09|475.89|473.09|475.97|473.17|475.89|473.09|0
1652925520000|2022-05-19 01:58:40|475.97|473.17|475.8|473|475.97|473.17|475.8|473|0
1652925530000|2022-05-19 01:58:50|475.89|473.09|475.97|473.17|476.13|473.33|475.89|473.09|0
1652925540000|2022-05-19 01:59:00|475.8|473|475.8|473|475.8|473|475.72|472.92|0
1652925550000|2022-05-19 01:59:10|475.89|473.09|475.32|472.52|475.89|473.09|475.32|472.52|0
1652925560000|2022-05-19 01:59:20|475.24|472.44|475.32|472.52|475.48|472.68|475.24|472.44|0
1652925570000|2022-05-19 01:59:30|475.48|472.68|475.64|472.84|475.64|472.84|475.48|472.68|0
1652925590000|2022-05-19 01:59:50|475.56|472.76|475.8|473|475.8|473|475.56|472.76|0
1652925600000|2022-05-19 02:00:00|475.97|473.17|475.8|473|475.97|473.17|475.8|473|0
1652925610000|2022-05-19 02:00:10|475.64|472.84|475.72|472.92|475.72|472.92|475.64|472.84|0
1652925620000|2022-05-19 02:00:20|475.8|473|476.29|473.49|476.29|473.49|475.8|473|0
1652925630000|2022-05-19 02:00:30|476.13|473.33|476.13|473.33|476.21|473.41|475.96|473.16|0
1652925640000|2022-05-19 02:00:40|475.96|473.16|475.8|473|475.96|473.16|475.8|473|0
1652925650000|2022-05-19 02:00:50|475.96|473.16|475.72|472.92|475.96|473.16|475.72|472.92|0
1652925660000|2022-05-19 02:01:00|475.64|472.84|475.48|472.68|475.64|472.84|475.48|472.68|0
1652925670000|2022-05-19 02:01:10|475.4|472.6|475.31|472.51|475.48|472.68|475.31|472.51|0
1652925680000|2022-05-19 02:01:20|475.48|472.68|475.64|472.84|475.64|472.84|475.4|472.6|0
1652925690000|2022-05-19 02:01:30|475.48|472.68|475.48|472.68|475.64|472.84|475.48|472.68|0
1652925700000|2022-05-19 02:01:40|475.64|472.84|475.64|472.84|475.64|472.84|475.64|472.84|0
1652925710000|2022-05-19 02:01:50|475.48|472.68|475.4|472.6|475.48|472.68|475.4|472.6|0
1652925720000|2022-05-19 02:02:00|475.31|472.51|475.48|472.68|475.56|472.76|475.31|472.51|0
1652925730000|2022-05-19 02:02:10|475.64|472.84|475.64|472.84|475.64|472.84|475.64|472.84|0
1652925740000|2022-05-19 02:02:20|475.8|473|475.72|472.92|475.8|473|475.72|472.92|0
1652925750000|2022-05-19 02:02:30|475.8|473|476.13|473.33|476.13|473.33|475.8|473|0
1652925770000|2022-05-19 02:02:50|475.96|473.16|475.96|473.16|475.96|473.16|475.8|473|0
1652925780000|2022-05-19 02:03:00|476.05|473.25|475.96|473.16|476.05|473.25|475.96|473.16|0
1652925790000|2022-05-19 02:03:10|475.89|473.09|475.89|473.09|475.96|473.16|475.89|473.09|0
1652925800000|2022-05-19 02:03:20|475.96|473.16|475.96|473.16|475.96|473.16|475.89|473.09|0
1652925810000|2022-05-19 02:03:30|475.89|473.09|475.8|473|475.89|473.09|475.8|473|0
1652925820000|2022-05-19 02:03:40|475.96|473.16|475.96|473.16|475.96|473.16|475.8|473|0
1652925830000|2022-05-19 02:03:50|475.8|473|475.8|473|475.8|473|475.8|473|0
1652925840000|2022-05-19 02:04:00|475.72|472.92|475.48|472.68|475.72|472.92|475.48|472.68|0
1652925850000|2022-05-19 02:04:10|475.31|472.51|475.4|472.6|475.4|472.6|475.15|472.35|0
1652925860000|2022-05-19 02:04:20|475.48|472.68|475.64|472.84|475.64|472.84|475.48|472.68|0
1652925870000|2022-05-19 02:04:30|475.8|473|475.8|473|475.8|473|475.8|473|0
1652925880000|2022-05-19 02:04:40|475.96|473.16|475.8|473|475.96|473.16|475.8|473|0
1652925890000|2022-05-19 02:04:50|475.64|472.84|475.48|472.68|475.64|472.84|475.48|472.68|0
1652925900000|2022-05-19 02:05:00|475.64|472.84|475.64|472.84|475.64|472.84|475.56|472.76|0
1652925910000|2022-05-19 02:05:10|475.56|472.76|475.48|472.68|475.56|472.76|475.48|472.68|0
1652925920000|2022-05-19 02:05:20|475.4|472.6|475.31|472.51|475.4|472.6|475.31|472.51|0
1652925930000|2022-05-19 02:05:30|475.15|472.35|475.15|472.35|475.15|472.35|475.15|472.35|0
1652925940000|2022-05-19 02:05:40|475.23|472.43|475.23|472.43|475.23|472.43|475.23|472.43|0
1652925950000|2022-05-19 02:05:50|475.15|472.35|475.31|472.51|475.31|472.51|475.15|472.35|0
1652925960000|2022-05-19 02:06:00|475.15|472.35|475.15|472.35|475.15|472.35|475.15|472.35|0
1652925980000|2022-05-19 02:06:20|475.31|472.51|475.31|472.51|475.31|472.51|475.31|472.51|0
1652925990000|2022-05-19 02:06:30|475.47|472.67|475.31|472.51|475.47|472.67|475.31|472.51|0
1652926010000|2022-05-19 02:06:50|475.47|472.67|475.64|472.84|475.64|472.84|475.47|472.67|0
1652926020000|2022-05-19 02:07:00|475.56|472.76|475.64|472.84|475.64|472.84|475.56|472.76|0
1652926030000|2022-05-19 02:07:10|475.8|473|475.4|472.6|475.8|473|475.4|472.6|0
1652926040000|2022-05-19 02:07:20|475.31|472.51|475.07|472.27|475.31|472.51|474.99|472.19|0
1652926050000|2022-05-19 02:07:30|474.99|472.19|474.83|472.03|474.99|472.19|474.83|472.03|0
1652926060000|2022-05-19 02:07:40|474.66|471.86|474.5|471.7|474.66|471.86|474.5|471.7|0
1652926070000|2022-05-19 02:07:50|474.34|471.54|474.18|471.38|474.34|471.54|474.18|471.38|0
1652926080000|2022-05-19 02:08:00|474.01|471.21|473.85|471.05|474.01|471.21|473.69|470.89|0
1652926090000|2022-05-19 02:08:10|474.01|471.21|473.94|471.14|474.01|471.21|473.94|471.14|0
1652926100000|2022-05-19 02:08:20|473.85|471.05|473.85|471.05|474.01|471.21|473.85|471.05|0
1652926110000|2022-05-19 02:08:30|473.69|470.89|473.69|470.89|473.69|470.89|473.69|470.89|0
1652926120000|2022-05-19 02:08:40|473.61|470.81|473.69|470.89|473.69|470.89|473.53|470.73|0
1652926140000|2022-05-19 02:09:00|473.53|470.73|473.37|470.57|473.53|470.73|473.2|470.4|0
1652926150000|2022-05-19 02:09:10|474.18|471.38|474.18|471.38|474.18|471.38|474.01|471.21|0
1652926160000|2022-05-19 02:09:20|474.99|472.19|475.15|472.35|475.15|472.35|474.91|472.11|0
1652926170000|2022-05-19 02:09:30|474.99|472.19|475.15|472.35|475.15|472.35|474.99|472.19|0
1652926180000|2022-05-19 02:09:40|474.99|472.19|474.99|472.19|475.15|472.35|474.99|472.19|0
1652926190000|2022-05-19 02:09:50|474.82|472.02|475.15|472.35|475.31|472.51|474.82|472.02|0
1652926200000|2022-05-19 02:10:00|474.99|472.19|474.66|471.86|474.99|472.19|474.66|471.86|0
1652926210000|2022-05-19 02:10:10|474.82|472.02|474.66|471.86|474.82|472.02|474.66|471.86|0
1652926220000|2022-05-19 02:10:20|474.75|471.95|474.82|472.02|474.82|472.02|474.75|471.95|0
1652926230000|2022-05-19 02:10:30|474.99|472.19|474.5|471.7|474.99|472.19|474.5|471.7|0
1652926240000|2022-05-19 02:10:40|474.66|471.86|474.66|471.86|474.82|472.02|474.66|471.86|0
1652926250000|2022-05-19 02:10:50|474.5|471.7|474.75|471.95|474.75|471.95|474.5|471.7|0
1652926260000|2022-05-19 02:11:00|474.82|472.02|474.58|471.78|474.82|472.02|474.58|471.78|0
1652926270000|2022-05-19 02:11:10|474.5|471.7|474.5|471.7|474.66|471.86|474.5|471.7|0
1652926280000|2022-05-19 02:11:20|474.58|471.78|474.66|471.86|474.66|471.86|474.5|471.7|0
1652926290000|2022-05-19 02:11:30|474.82|472.02|474.99|472.19|474.99|472.19|474.82|472.02|0
1652926310000|2022-05-19 02:11:50|475.31|472.51|475.15|472.35|475.47|472.67|475.15|472.35|0
1652926320000|2022-05-19 02:12:00|475.31|472.51|475.31|472.51|475.31|472.51|475.15|472.35|0
1652926340000|2022-05-19 02:12:20|475.15|472.35|474.99|472.19|475.15|472.35|474.99|472.19|0
1652926350000|2022-05-19 02:12:30|475.15|472.35|475.15|472.35|475.15|472.35|475.15|472.35|0
1652926360000|2022-05-19 02:12:40|475.31|472.51|475.31|472.51|475.31|472.51|475.31|472.51|0
1652926370000|2022-05-19 02:12:50|475.47|472.67|475.47|472.67|475.47|472.67|475.47|472.67|0
1652926390000|2022-05-19 02:13:10|475.31|472.51|475.15|472.35|475.31|472.51|475.15|472.35|0
1652926400000|2022-05-19 02:13:20|475.31|472.51|475.15|472.35|475.31|472.51|475.15|472.35|0
1652926410000|2022-05-19 02:13:30|475.23|472.43|475.31|472.51|475.31|472.51|475.23|472.43|0
1652926420000|2022-05-19 02:13:40|475.15|472.35|474.82|472.02|475.15|472.35|474.82|472.02|0
1652926430000|2022-05-19 02:13:50|474.66|471.86|474.5|471.7|474.66|471.86|474.5|471.7|0
1652926440000|2022-05-19 02:14:00|474.34|471.54|474.5|471.7|474.5|471.7|474.34|471.54|0
1652926460000|2022-05-19 02:14:20|474.98|472.18|474.82|472.02|474.98|472.18|474.82|472.02|0
1652926470000|2022-05-19 02:14:30|474.74|471.94|474.5|471.7|474.74|471.94|474.5|471.7|0
1652926480000|2022-05-19 02:14:40|474.66|471.86|474.66|471.86|474.74|471.94|474.66|471.86|0
1652926490000|2022-05-19 02:14:50|474.5|471.7|474.74|471.94|474.74|471.94|474.5|471.7|0
1652926500000|2022-05-19 02:15:00|474.91|472.11|475.15|472.35|475.15|472.35|474.82|472.02|0
1652926510000|2022-05-19 02:15:10|474.98|472.18|474.98|472.18|474.98|472.18|474.98|472.18|0
1652926520000|2022-05-19 02:15:20|475.15|472.35|474.82|472.02|475.15|472.35|474.82|472.02|0
1652926530000|2022-05-19 02:15:30|474.74|471.94|474.82|472.02|474.82|472.02|474.74|471.94|0
1652926540000|2022-05-19 02:15:40|474.66|471.86|474.58|471.78|474.66|471.86|474.58|471.78|0
1652926550000|2022-05-19 02:15:50|474.5|471.7|474.82|472.02|474.82|472.02|474.5|471.7|0
1652926560000|2022-05-19 02:16:00|474.66|471.86|474.66|471.86|474.66|471.86|474.66|471.86|0
1652926570000|2022-05-19 02:16:10|474.74|471.94|474.82|472.02|474.82|472.02|474.66|471.86|0
1652926580000|2022-05-19 02:16:20|475.07|472.27|474.98|472.18|475.15|472.35|474.98|472.18|0
1652926590000|2022-05-19 02:16:30|475.07|472.27|474.98|472.18|475.07|472.27|474.98|472.18|0
1652926600000|2022-05-19 02:16:40|475.15|472.35|475.15|472.35|475.15|472.35|475.15|472.35|0
1652926610000|2022-05-19 02:16:50|474.98|472.18|474.82|472.02|474.98|472.18|474.82|472.02|0
1652926620000|2022-05-19 02:17:00|474.66|471.86|474.66|471.86|474.66|471.86|474.66|471.86|0
1652926630000|2022-05-19 02:17:10|474.82|472.02|474.82|472.02|474.82|472.02|474.82|472.02|0
1652926640000|2022-05-19 02:17:20|474.98|472.18|474.98|472.18|474.98|472.18|474.82|472.02|0
1652926650000|2022-05-19 02:17:30|474.82|472.02|474.98|472.18|474.98|472.18|474.82|472.02|0
1652926660000|2022-05-19 02:17:40|474.82|472.02|474.82|472.02|474.82|472.02|474.82|472.02|0
1652926670000|2022-05-19 02:17:50|474.66|471.86|474.82|472.02|474.82|472.02|474.66|471.86|0
1652926680000|2022-05-19 02:18:00|475.07|472.27|474.98|472.18|475.07|472.27|474.98|472.18|0
1652926690000|2022-05-19 02:18:10|475.15|472.35|475.15|472.35|475.23|472.43|475.15|472.35|0
1652926700000|2022-05-19 02:18:20|474.98|472.18|475.07|472.27|475.15|472.35|474.98|472.18|0
1652926710000|2022-05-19 02:18:30|475.15|472.35|475.07|472.27|475.15|472.35|475.07|472.27|0
1652926720000|2022-05-19 02:18:40|474.98|472.18|474.9|472.1|474.98|472.18|474.9|472.1|0
1652926730000|2022-05-19 02:18:50|474.82|472.02|474.66|471.86|474.82|472.02|474.66|471.86|0
1652926740000|2022-05-19 02:19:00|474.74|471.94|474.98|472.18|474.98|472.18|474.74|471.94|0
1652926750000|2022-05-19 02:19:10|475.14|472.34|475.14|472.34|475.14|472.34|475.14|472.34|0
1652926760000|2022-05-19 02:19:20|475.23|472.43|475.14|472.34|475.23|472.43|475.14|472.34|0
1652926770000|2022-05-19 02:19:30|475.23|472.43|475.31|472.51|475.31|472.51|475.14|472.34|0
1652926780000|2022-05-19 02:19:40|475.47|472.67|475.14|472.34|475.47|472.67|475.14|472.34|0
1652926790000|2022-05-19 02:19:50|475.23|472.43|474.98|472.18|475.23|472.43|474.98|472.18|0
1652926800000|2022-05-19 02:20:00|475.14|472.34|474.98|472.18|475.14|472.34|474.98|472.18|0
1652926810000|2022-05-19 02:20:10|475.14|472.34|475.23|472.43|475.31|472.51|475.14|472.34|0
1652926820000|2022-05-19 02:20:20|475.14|472.34|475.14|472.34|475.31|472.51|475.14|472.34|0
1652926830000|2022-05-19 02:20:30|475.07|472.27|474.82|472.02|475.07|472.27|474.82|472.02|0
1652926840000|2022-05-19 02:20:40|474.66|471.86|474.74|471.94|474.82|472.02|474.66|471.86|0
1652926850000|2022-05-19 02:20:50|474.66|471.86|474.98|472.18|474.98|472.18|474.66|471.86|0
1652926870000|2022-05-19 02:21:10|474.9|472.1|474.98|472.18|474.98|472.18|474.82|472.02|0
1652926880000|2022-05-19 02:21:20|474.82|472.02|474.82|472.02|474.82|472.02|474.82|472.02|0
1652926890000|2022-05-19 02:21:30|474.98|472.18|474.98|472.18|475.07|472.27|474.98|472.18|0
1652926900000|2022-05-19 02:21:40|475.14|472.34|475.31|472.51|475.31|472.51|475.14|472.34|0
1652926910000|2022-05-19 02:21:50|475.23|472.43|475.14|472.34|475.23|472.43|475.14|472.34|0
1652926920000|2022-05-19 02:22:00|475.07|472.27|475.31|472.51|475.31|472.51|475.07|472.27|0
1652926930000|2022-05-19 02:22:10|475.14|472.34|475.14|472.34|475.14|472.34|475.14|472.34|0
1652926940000|2022-05-19 02:22:20|474.98|472.18|475.14|472.34|475.14|472.34|474.98|472.18|0
1652926950000|2022-05-19 02:22:30|474.98|472.18|474.98|472.18|474.98|472.18|474.98|472.18|0
1652926960000|2022-05-19 02:22:40|474.82|472.02|474.98|472.18|474.98|472.18|474.82|472.02|0
1652926970000|2022-05-19 02:22:50|474.9|472.1|474.98|472.18|474.98|472.18|474.74|471.94|0
1652926980000|2022-05-19 02:23:00|474.82|472.02|474.82|472.02|474.82|472.02|474.74|471.94|0
1652926990000|2022-05-19 02:23:10|474.74|471.94|474.74|471.94|474.74|471.94|474.74|471.94|0
1652927000000|2022-05-19 02:23:20|474.82|472.02|474.82|472.02|474.82|472.02|474.74|471.94|0
1652927010000|2022-05-19 02:23:30|474.66|471.86|474.82|472.02|474.82|472.02|474.66|471.86|0
1652927020000|2022-05-19 02:23:40|474.98|472.18|474.98|472.18|474.98|472.18|474.98|472.18|0
1652927030000|2022-05-19 02:23:50|475.14|472.34|475.07|472.27|475.14|472.34|475.07|472.27|0
1652927040000|2022-05-19 02:24:00|475.14|472.34|474.98|472.18|475.14|472.34|474.98|472.18|0
1652927050000|2022-05-19 02:24:10|475.14|472.34|474.98|472.18|475.14|472.34|474.98|472.18|0
1652927070000|2022-05-19 02:24:30|474.82|472.02|474.82|472.02|474.98|472.18|474.82|472.02|0
1652927080000|2022-05-19 02:24:40|474.9|472.1|474.98|472.18|474.98|472.18|474.82|472.02|0
1652927090000|2022-05-19 02:24:50|474.82|472.02|474.98|472.18|474.98|472.18|474.82|472.02|0
1652927100000|2022-05-19 02:25:00|474.82|472.02|474.74|471.94|474.82|472.02|474.74|471.94|0
1652927110000|2022-05-19 02:25:10|474.58|471.78|474.49|471.69|474.58|471.78|474.49|471.69|0
1652927120000|2022-05-19 02:25:20|474.33|471.53|474.33|471.53|474.33|471.53|474.17|471.37|0
1652927140000|2022-05-19 02:25:40|474.17|471.37|474.17|471.37|474.17|471.37|474.17|471.37|0
1652927150000|2022-05-19 02:25:50|474.01|471.21|473.68|470.88|474.01|471.21|473.68|470.88|0
1652927160000|2022-05-19 02:26:00|473.52|470.72|473.52|470.72|473.52|470.72|473.52|470.72|0
1652927170000|2022-05-19 02:26:10|473.36|470.56|473.68|470.88|473.68|470.88|473.36|470.56|0
1652927180000|2022-05-19 02:26:20|473.77|470.97|474.17|471.37|474.17|471.37|473.77|470.97|0
1652927190000|2022-05-19 02:26:30|474.33|471.53|474.01|471.21|474.33|471.53|474.01|471.21|0
1652927210000|2022-05-19 02:26:50|474.17|471.37|474.17|471.37|474.17|471.37|474.17|471.37|0
1652927220000|2022-05-19 02:27:00|474.33|471.53|474.33|471.53|474.41|471.61|474.33|471.53|0
1652927240000|2022-05-19 02:27:20|474.49|471.69|474.49|471.69|474.49|471.69|474.49|471.69|0
1652927250000|2022-05-19 02:27:30|474.58|471.78|474.49|471.69|474.65|471.85|474.49|471.69|0
1652927260000|2022-05-19 02:27:40|474.65|471.85|474.65|471.85|474.65|471.85|474.58|471.78|0
1652927300000|2022-05-19 02:28:20|474.49|471.69|474.17|471.37|474.49|471.69|474.17|471.37|0
1652927310000|2022-05-19 02:28:30|474.01|471.21|474.09|471.29|474.09|471.29|474.01|471.21|0
1652927320000|2022-05-19 02:28:40|474.17|471.37|474.41|471.61|474.41|471.61|474.17|471.37|0
1652927330000|2022-05-19 02:28:50|474.49|471.69|474.33|471.53|474.58|471.78|474.33|471.53|0
1652927340000|2022-05-19 02:29:00|474.49|471.69|474.41|471.61|474.49|471.69|474.41|471.61|0
1652927350000|2022-05-19 02:29:10|474.49|471.69|474.49|471.69|474.49|471.69|474.49|471.69|0
1652927360000|2022-05-19 02:29:20|474.65|471.85|474.65|471.85|474.65|471.85|474.65|471.85|0
1652927370000|2022-05-19 02:29:30|474.49|471.69|474.33|471.53|474.49|471.69|474.33|471.53|0
1652927380000|2022-05-19 02:29:40|474.49|471.69|474.49|471.69|474.49|471.69|474.49|471.69|0
1652927390000|2022-05-19 02:29:50|474.41|471.61|474.33|471.53|474.41|471.61|474.33|471.53|0
1652927400000|2022-05-19 02:30:00|474.41|471.61|474.17|471.37|474.41|471.61|474.09|471.29|0
1652927410000|2022-05-19 02:30:10|474.09|471.29|474.33|471.53|474.33|471.53|474|471.2|0
1652927420000|2022-05-19 02:30:20|474.49|471.69|474.49|471.69|474.49|471.69|474.49|471.69|0
1652927440000|2022-05-19 02:30:40|474.41|471.61|474.25|471.45|474.41|471.61|474.25|471.45|0
1652927450000|2022-05-19 02:30:50|474.17|471.37|474.17|471.37|474.33|471.53|474.17|471.37|0
1652927460000|2022-05-19 02:31:00|474.25|471.45|474.25|471.45|474.25|471.45|474.25|471.45|0
1652927470000|2022-05-19 02:31:10|474.17|471.37|474|471.2|474.17|471.37|474|471.2|0
1652927480000|2022-05-19 02:31:20|474.09|471.29|474.17|471.37|474.17|471.37|474|471.2|0
1652927490000|2022-05-19 02:31:30|474|471.2|474.09|471.29|474.09|471.29|474|471.2|0
1652927500000|2022-05-19 02:31:40|474|471.2|474|471.2|474|471.2|474|471.2|0
1652927510000|2022-05-19 02:31:50|473.84|471.04|473.44|470.64|473.84|471.04|473.44|470.64|0
1652927520000|2022-05-19 02:32:00|473.52|470.72|473.68|470.88|473.68|470.88|473.52|470.72|0
1652927530000|2022-05-19 02:32:10|473.84|471.04|473.68|470.88|473.84|471.04|473.68|470.88|0
1652927540000|2022-05-19 02:32:20|473.52|470.72|473.68|470.88|473.68|470.88|473.52|470.72|0
1652927550000|2022-05-19 02:32:30|473.6|470.8|473.68|470.88|473.68|470.88|473.52|470.72|0
1652927570000|2022-05-19 02:32:50|473.52|470.72|473.36|470.56|473.52|470.72|473.36|470.56|0
1652927580000|2022-05-19 02:33:00|473.28|470.48|472.87|470.07|473.28|470.48|472.87|470.07|0
1652927590000|2022-05-19 02:33:10|472.71|469.91|472.38|469.58|472.71|469.91|472.38|469.58|0
1652927600000|2022-05-19 02:33:20|472.71|469.91|472.63|469.83|472.71|469.91|472.63|469.83|0
1652927610000|2022-05-19 02:33:30|472.71|469.91|472.71|469.91|472.71|469.91|472.63|469.83|0
1652927620000|2022-05-19 02:33:40|472.87|470.07|472.87|470.07|472.87|470.07|472.87|470.07|0
1652927630000|2022-05-19 02:33:50|472.95|470.15|473.19|470.39|473.19|470.39|472.95|470.15|0
1652927640000|2022-05-19 02:34:00|473.28|470.48|473.19|470.39|473.28|470.48|473.19|470.39|0
1652927660000|2022-05-19 02:34:20|473.35|470.55|473.35|470.55|473.35|470.55|473.35|470.55|0
1652927670000|2022-05-19 02:34:30|473.19|470.39|473.19|470.39|473.19|470.39|473.19|470.39|0
1652927680000|2022-05-19 02:34:40|473.35|470.55|473.44|470.64|473.44|470.64|473.35|470.55|0
1652927690000|2022-05-19 02:34:50|473.35|470.55|473.11|470.31|473.44|470.64|473.11|470.31|0
1652927700000|2022-05-19 02:35:00|472.71|469.91|472.87|470.07|472.87|470.07|472.71|469.91|0
1652927710000|2022-05-19 02:35:10|473.03|470.23|473.19|470.39|473.19|470.39|473.03|470.23|0
1652927720000|2022-05-19 02:35:20|473.03|470.23|473.19|470.39|473.19|470.39|473.03|470.23|0
1652927730000|2022-05-19 02:35:30|473.11|470.31|473.19|470.39|473.19|470.39|473.11|470.31|0
1652927740000|2022-05-19 02:35:40|473.03|470.23|472.87|470.07|473.03|470.23|472.87|470.07|0
1652927750000|2022-05-19 02:35:50|472.71|469.91|472.71|469.91|472.71|469.91|472.71|469.91|0
1652927760000|2022-05-19 02:36:00|472.38|469.58|472.38|469.58|472.38|469.58|472.22|469.42|0
1652927770000|2022-05-19 02:36:10|472.54|469.74|472.54|469.74|472.54|469.74|472.54|469.74|0
1652927780000|2022-05-19 02:36:20|472.63|469.83|472.54|469.74|472.71|469.91|472.54|469.74|0
1652927790000|2022-05-19 02:36:30|472.71|469.91|473.19|470.39|473.19|470.39|472.71|469.91|0
1652927800000|2022-05-19 02:36:40|473.03|470.23|473.03|470.23|473.03|470.23|473.03|470.23|0
1652927810000|2022-05-19 02:36:50|473.19|470.39|473.19|470.39|473.19|470.39|473.19|470.39|0
1652927820000|2022-05-19 02:37:00|472.87|470.07|472.87|470.07|472.87|470.07|472.87|470.07|0
1652927840000|2022-05-19 02:37:20|472.71|469.91|472.71|469.91|472.71|469.91|472.71|469.91|0
1652927850000|2022-05-19 02:37:30|472.54|469.74|472.71|469.91|472.71|469.91|472.38|469.58|0
1652927870000|2022-05-19 02:37:50|472.87|470.07|472.71|469.91|473.03|470.23|472.71|469.91|0
1652927890000|2022-05-19 02:38:10|472.87|470.07|472.87|470.07|472.87|470.07|472.87|470.07|0
1652927900000|2022-05-19 02:38:20|472.54|469.74|472.54|469.74|472.54|469.74|472.54|469.74|0
1652927910000|2022-05-19 02:38:30|472.71|469.91|472.3|469.5|472.71|469.91|472.22|469.42|0
1652927920000|2022-05-19 02:38:40|472.22|469.42|472.22|469.42|472.38|469.58|472.22|469.42|0
1652927930000|2022-05-19 02:38:50|471.9|469.1|471.9|469.1|471.9|469.1|471.9|469.1|0
1652927940000|2022-05-19 02:39:00|471.73|468.93|471.98|469.18|471.98|469.18|471.57|468.77|0
1652927950000|2022-05-19 02:39:10|472.06|469.26|472.06|469.26|472.22|469.42|472.06|469.26|0
1652927970000|2022-05-19 02:39:30|472.22|469.42|472.3|469.5|472.3|469.5|472.22|469.42|0
1652927980000|2022-05-19 02:39:40|472.38|469.58|472.06|469.26|472.38|469.58|471.9|469.1|0
1652927990000|2022-05-19 02:39:50|471.98|469.18|472.06|469.26|472.06|469.26|471.98|469.18|0
1652928000000|2022-05-19 02:40:00|472.38|469.58|472.38|469.58|472.38|469.58|472.06|469.26|0
1652928010000|2022-05-19 02:40:10|472.63|469.83|472.22|469.42|472.63|469.83|472.22|469.42|0
1652928030000|2022-05-19 02:40:30|472.06|469.26|471.9|469.1|472.06|469.26|471.9|469.1|0
1652928040000|2022-05-19 02:40:40|471.57|468.77|471.9|469.1|471.9|469.1|471.57|468.77|0
1652928050000|2022-05-19 02:40:50|471.33|468.53|471.41|468.61|471.41|468.61|471.25|468.45|0
1652928060000|2022-05-19 02:41:00|471.49|468.69|471.73|468.93|471.73|468.93|471.49|468.69|0
1652928070000|2022-05-19 02:41:10|471.57|468.77|470.93|468.13|471.57|468.77|470.93|468.13|0
1652928080000|2022-05-19 02:41:20|471.09|468.29|470.93|468.13|471.09|468.29|470.76|467.96|0
1652928090000|2022-05-19 02:41:30|470.76|467.96|470.76|467.96|470.76|467.96|470.76|467.96|0
1652928100000|2022-05-19 02:41:40|470.93|468.13|470.93|468.13|471.09|468.29|470.93|468.13|0
1652928110000|2022-05-19 02:41:50|470.76|467.96|470.93|468.13|470.93|468.13|470.69|467.89|0
1652928120000|2022-05-19 02:42:00|470.44|467.64|470.44|467.64|470.44|467.64|470.44|467.64|0
1652928130000|2022-05-19 02:42:10|470.28|467.48|470.28|467.48|470.28|467.48|470.28|467.48|0
1652928140000|2022-05-19 02:42:20|470.12|467.32|469.96|467.16|470.12|467.32|469.96|467.16|0
1652928150000|2022-05-19 02:42:30|469.8|467|469.31|466.51|469.8|467|469.31|466.51|0
1652928160000|2022-05-19 02:42:40|469.47|466.67|469.63|466.83|469.63|466.83|469.47|466.67|0
1652928170000|2022-05-19 02:42:50|469.47|466.67|469.15|466.35|469.47|466.67|468.99|466.19|0
1652928180000|2022-05-19 02:43:00|469.31|466.51|468.99|466.19|469.4|466.6|468.99|466.19|0
1652928190000|2022-05-19 02:43:10|468.83|466.03|468.35|465.55|468.91|466.11|468.35|465.55|0
1652928200000|2022-05-19 02:43:20|468.02|465.22|468.18|465.38|468.19|465.39|468.02|465.22|0
1652928210000|2022-05-19 02:43:30|468.02|465.22|468.18|465.38|468.18|465.38|468.02|465.22|0
1652928220000|2022-05-19 02:43:40|468.02|465.22|468.18|465.38|468.18|465.38|468.02|465.22|0
1652928230000|2022-05-19 02:43:50|468.51|465.71|468.51|465.71|468.51|465.71|468.43|465.63|0
1652928240000|2022-05-19 02:44:00|468.18|465.38|468.43|465.63|468.51|465.71|468.18|465.38|0
1652928250000|2022-05-19 02:44:10|468.35|465.55|467.86|465.06|468.35|465.55|467.86|465.06|0
1652928260000|2022-05-19 02:44:20|467.54|464.74|467.79|464.99|467.79|464.99|467.54|464.74|0
1652928270000|2022-05-19 02:44:30|467.62|464.82|467.7|464.9|467.86|465.06|467.62|464.82|0
1652928280000|2022-05-19 02:44:40|467.54|464.74|467.7|464.9|467.7|464.9|467.54|464.74|0
1652928290000|2022-05-19 02:44:50|467.86|465.06|468.18|465.38|468.18|465.38|467.86|465.06|0
1652928300000|2022-05-19 02:45:00|468.02|465.22|468.02|465.22|468.02|465.22|468.02|465.22|0
1652928310000|2022-05-19 02:45:10|467.7|464.9|467.7|464.9|467.86|465.06|467.7|464.9|0
1652928320000|2022-05-19 02:45:20|467.86|465.06|467.86|465.06|467.86|465.06|467.86|465.06|0
1652928330000|2022-05-19 02:45:30|467.79|464.99|467.7|464.9|467.79|464.99|467.7|464.9|0
1652928340000|2022-05-19 02:45:40|467.38|464.58|467.22|464.42|467.38|464.58|467.22|464.42|0
1652928350000|2022-05-19 02:45:50|466.9|464.1|466.9|464.1|467.06|464.26|466.9|464.1|0
1652928360000|2022-05-19 02:46:00|466.74|463.94|466.58|463.78|466.74|463.94|466.26|463.46|0
1652928370000|2022-05-19 02:46:10|466.5|463.7|466.34|463.54|466.5|463.7|466.26|463.46|0
1652928380000|2022-05-19 02:46:20|466.18|463.38|466.26|463.46|466.26|463.46|465.93|463.13|0
1652928390000|2022-05-19 02:46:30|466.42|463.62|466.9|464.1|466.9|464.1|466.42|463.62|0
1652928400000|2022-05-19 02:46:40|467.06|464.26|467.22|464.42|467.22|464.42|466.9|464.1|0
1652928410000|2022-05-19 02:46:50|466.9|464.1|466.9|464.1|466.9|464.1|466.74|463.94|0
1652928420000|2022-05-19 02:47:00|467.06|464.26|467.06|464.26|467.06|464.26|467.06|464.26|0
1652928430000|2022-05-19 02:47:10|466.9|464.1|467.06|464.26|467.06|464.26|466.9|464.1|0
1652928440000|2022-05-19 02:47:20|466.98|464.18|467.06|464.26|467.06|464.26|466.98|464.18|0
1652928450000|2022-05-19 02:47:30|467.14|464.34|467.14|464.34|467.14|464.34|467.14|464.34|0
1652928460000|2022-05-19 02:47:40|467.38|464.58|467.14|464.34|467.38|464.58|467.14|464.34|0
1652928470000|2022-05-19 02:47:50|467.06|464.26|466.58|463.78|467.06|464.26|466.58|463.78|0
1652928480000|2022-05-19 02:48:00|466.66|463.86|466.66|463.86|466.66|463.86|466.66|463.86|0
1652928490000|2022-05-19 02:48:10|466.42|463.62|466.25|463.45|466.42|463.62|466.25|463.45|0
1652928500000|2022-05-19 02:48:20|466.42|463.62|466.58|463.78|466.58|463.78|466.42|463.62|0
1652928510000|2022-05-19 02:48:30|466.74|463.94|466.9|464.1|466.98|464.18|466.74|463.94|0
1652928520000|2022-05-19 02:48:40|466.98|464.18|467.22|464.42|467.22|464.42|466.98|464.18|0
1652928530000|2022-05-19 02:48:50|467.38|464.58|467.22|464.42|467.38|464.58|467.22|464.42|0
1652928540000|2022-05-19 02:49:00|467.06|464.26|467.22|464.42|467.22|464.42|467.06|464.26|0
1652928570000|2022-05-19 02:49:30|467.14|464.34|467.38|464.58|467.38|464.58|467.14|464.34|0
1652928580000|2022-05-19 02:49:40|467.54|464.74|467.86|465.06|467.86|465.06|467.38|464.58|0
1652928590000|2022-05-19 02:49:50|467.7|464.9|467.54|464.74|467.7|464.9|467.54|464.74|0
1652928600000|2022-05-19 02:50:00|467.46|464.66|467.7|464.9|467.7|464.9|467.46|464.66|0
1652928610000|2022-05-19 02:50:10|467.86|465.06|467.54|464.74|467.86|465.06|467.38|464.58|0
1652928620000|2022-05-19 02:50:20|467.7|464.9|467.7|464.9|467.7|464.9|467.7|464.9|0
1652928630000|2022-05-19 02:50:30|467.62|464.82|467.54|464.74|467.62|464.82|467.06|464.26|0
1652928640000|2022-05-19 02:50:40|467.38|464.58|467.54|464.74|467.54|464.74|467.38|464.58|0
1652928650000|2022-05-19 02:50:50|467.38|464.58|467.38|464.58|467.38|464.58|467.22|464.42|0
1652928660000|2022-05-19 02:51:00|467.22|464.42|467.22|464.42|467.22|464.42|467.14|464.34|0
1652928670000|2022-05-19 02:51:10|467.14|464.34|467.06|464.26|467.22|464.42|467.06|464.26|0
1652928680000|2022-05-19 02:51:20|466.9|464.1|466.9|464.1|466.9|464.1|466.57|463.77|0
1652928690000|2022-05-19 02:51:30|467.06|464.26|466.9|464.1|467.06|464.26|466.9|464.1|0
1652928700000|2022-05-19 02:51:40|467.22|464.42|466.9|464.1|467.22|464.42|466.9|464.1|0
1652928710000|2022-05-19 02:51:50|467.06|464.26|467.06|464.26|467.06|464.26|467.06|464.26|0
1652928720000|2022-05-19 02:52:00|467.22|464.42|467.14|464.34|467.22|464.42|467.14|464.34|0
1652928730000|2022-05-19 02:52:10|467.22|464.42|467.06|464.26|467.22|464.42|467.06|464.26|0
1652928740000|2022-05-19 02:52:20|467.22|464.42|467.22|464.42|467.22|464.42|467.06|464.26|0
1652928760000|2022-05-19 02:52:40|467.38|464.58|467.3|464.5|467.38|464.58|467.3|464.5|0
1652928770000|2022-05-19 02:52:50|467.38|464.58|466.9|464.1|467.38|464.58|466.9|464.1|0
1652928780000|2022-05-19 02:53:00|467.06|464.26|466.89|464.09|467.06|464.26|466.89|464.09|0
1652928790000|2022-05-19 02:53:10|467.06|464.26|466.73|463.93|467.06|464.26|466.57|463.77|0
1652928800000|2022-05-19 02:53:20|466.89|464.09|467.06|464.26|467.06|464.26|466.89|464.09|0
1652928810000|2022-05-19 02:53:30|467.14|464.34|467.22|464.42|467.22|464.42|467.06|464.26|0
1652928830000|2022-05-19 02:53:50|467.06|464.26|467.06|464.26|467.06|464.26|467.06|464.26|0
1652928840000|2022-05-19 02:54:00|466.98|464.18|466.73|463.93|466.98|464.18|466.73|463.93|0
1652928850000|2022-05-19 02:54:10|466.5|463.7|466.41|463.61|466.5|463.7|466.41|463.61|0
1652928860000|2022-05-19 02:54:20|466.57|463.77|466.66|463.86|466.73|463.93|466.57|463.77|0
1652928870000|2022-05-19 02:54:30|466.73|463.93|466.89|464.09|466.89|464.09|466.73|463.93|0
1652928880000|2022-05-19 02:54:40|466.82|464.02|466.89|464.09|466.89|464.09|466.82|464.02|0
1652928900000|2022-05-19 02:55:00|466.73|463.93|466.73|463.93|466.73|463.93|466.73|463.93|0
1652928910000|2022-05-19 02:55:10|466.89|464.09|466.89|464.09|467.05|464.25|466.73|463.93|0
1652928920000|2022-05-19 02:55:20|466.66|463.86|466.57|463.77|466.66|463.86|466.57|463.77|0
1652928930000|2022-05-19 02:55:30|466.41|463.61|466.01|463.21|466.41|463.61|466.01|463.21|0
1652928940000|2022-05-19 02:55:40|466.25|463.45|466.73|463.93|466.73|463.93|466.25|463.45|0
1652928950000|2022-05-19 02:55:50|466.57|463.77|466.57|463.77|466.57|463.77|466.5|463.7|0
1652928960000|2022-05-19 02:56:00|466.25|463.45|466.41|463.61|466.57|463.77|466.25|463.45|0
1652928980000|2022-05-19 02:56:20|466.25|463.45|465.93|463.13|466.25|463.45|465.93|463.13|0
1652928990000|2022-05-19 02:56:30|466.25|463.45|466.25|463.45|466.25|463.45|466.25|463.45|0
1652929000000|2022-05-19 02:56:40|466.09|463.29|466.01|463.21|466.09|463.29|466.01|463.21|0
1652929010000|2022-05-19 02:56:50|466.09|463.29|465.93|463.13|466.25|463.45|465.93|463.13|0
1652929020000|2022-05-19 02:57:00|466.01|463.21|465.85|463.05|466.09|463.29|465.85|463.05|0
1652929030000|2022-05-19 02:57:10|465.77|462.97|465.45|462.65|465.77|462.97|465.45|462.65|0
1652929040000|2022-05-19 02:57:20|465.61|462.81|465.61|462.81|465.69|462.89|465.61|462.81|0
1652929050000|2022-05-19 02:57:30|465.77|462.97|465.53|462.73|465.77|462.97|465.53|462.73|0
1652929060000|2022-05-19 02:57:40|465.45|462.65|465.13|462.33|465.45|462.65|464.97|462.17|0
1652929070000|2022-05-19 02:57:50|464.97|462.17|464.97|462.17|464.97|462.17|464.97|462.17|0
1652929080000|2022-05-19 02:58:00|465.13|462.33|465.13|462.33|465.13|462.33|465.13|462.33|0
1652929090000|2022-05-19 02:58:10|465.05|462.25|465.13|462.33|465.21|462.41|465.05|462.25|0
1652929100000|2022-05-19 02:58:20|464.97|462.17|465.13|462.33|465.13|462.33|464.97|462.17|0
1652929120000|2022-05-19 02:58:40|464.97|462.17|464.97|462.17|464.97|462.17|464.97|462.17|0
1652929130000|2022-05-19 02:58:50|465.13|462.33|465.29|462.49|465.29|462.49|465.13|462.33|0
1652929150000|2022-05-19 02:59:10|465.37|462.57|465.13|462.33|465.37|462.57|465.13|462.33|0
1652929160000|2022-05-19 02:59:20|464.97|462.17|464.81|462.01|464.97|462.17|464.81|462.01|0
1652929170000|2022-05-19 02:59:30|464.89|462.09|464.73|461.93|464.89|462.09|464.73|461.93|0
1652929180000|2022-05-19 02:59:40|464.65|461.85|464.81|462.01|464.81|462.01|464.65|461.85|0
1652929200000|2022-05-19 03:00:00|464.97|462.17|464.65|461.85|464.97|462.17|464.65|461.85|0
1652929220000|2022-05-19 03:00:20|464.49|461.69|464.49|461.69|464.49|461.69|464.41|461.61|0
1652929230000|2022-05-19 03:00:30|464.33|461.53|464.01|461.21|464.33|461.53|464.01|461.21|0
1652929240000|2022-05-19 03:00:40|463.85|461.05|463.85|461.05|464.01|461.21|463.85|461.05|0
1652929250000|2022-05-19 03:00:50|464.01|461.21|463.85|461.05|464.01|461.21|463.85|461.05|0
1652929260000|2022-05-19 03:01:00|464.01|461.21|464.17|461.37|464.17|461.37|464.01|461.21|0
1652929270000|2022-05-19 03:01:10|464.01|461.21|463.85|461.05|464.01|461.21|463.85|461.05|0
1652929280000|2022-05-19 03:01:20|464.01|461.21|464.01|461.21|464.17|461.37|464.01|461.21|0
1652929290000|2022-05-19 03:01:30|464.17|461.37|463.85|461.05|464.17|461.37|463.85|461.05|0
1652929320000|2022-05-19 03:02:00|464.01|461.21|464.01|461.21|464.01|461.21|463.85|461.05|0
1652929330000|2022-05-19 03:02:10|464.09|461.29|464.09|461.29|464.09|461.29|464.01|461.21|0
1652929340000|2022-05-19 03:02:20|464.17|461.37|464.33|461.53|464.33|461.53|464.17|461.37|0
1652929350000|2022-05-19 03:02:30|464.49|461.69|464.49|461.69|464.49|461.69|464.49|461.69|0
1652929360000|2022-05-19 03:02:40|464.33|461.53|464.49|461.69|464.49|461.69|464.33|461.53|0
1652929370000|2022-05-19 03:02:50|464.65|461.85|464.01|461.21|464.65|461.85|464.01|461.21|0
1652929380000|2022-05-19 03:03:00|464.17|461.37|464.01|461.21|464.17|461.37|464.01|461.21|0
1652929390000|2022-05-19 03:03:10|464.09|461.29|463.69|460.89|464.09|461.29|463.69|460.89|0
1652929400000|2022-05-19 03:03:20|463.85|461.05|464.01|461.21|464.01|461.21|463.85|461.05|0
1652929410000|2022-05-19 03:03:30|463.85|461.05|463.85|461.05|464.01|461.21|463.85|461.05|0
1652929420000|2022-05-19 03:03:40|463.93|461.13|463.85|461.05|463.93|461.13|463.85|461.05|0
1652929430000|2022-05-19 03:03:50|463.93|461.13|463.85|461.05|463.93|461.13|463.85|461.05|0
1652929440000|2022-05-19 03:04:00|464.01|461.21|463.93|461.13|464.17|461.37|463.93|461.13|0
1652929450000|2022-05-19 03:04:10|463.85|461.05|463.53|460.73|463.85|461.05|463.53|460.73|0
1652929460000|2022-05-19 03:04:20|463.61|460.81|463.37|460.57|463.61|460.81|463.37|460.57|0
1652929470000|2022-05-19 03:04:30|463.21|460.41|463.37|460.57|463.37|460.57|463.21|460.41|0
1652929480000|2022-05-19 03:04:40|463.05|460.25|463.05|460.25|463.21|460.41|463.05|460.25|0
1652929490000|2022-05-19 03:04:50|463.13|460.33|463.13|460.33|463.13|460.33|463.13|460.33|0
1652929500000|2022-05-19 03:05:00|463.05|460.25|463.21|460.41|463.21|460.41|463.05|460.25|0
1652929520000|2022-05-19 03:05:20|463.05|460.25|462.89|460.09|463.2|460.4|462.89|460.09|0
1652929530000|2022-05-19 03:05:30|462.73|459.93|462.57|459.77|462.73|459.93|462.57|459.77|0
1652929540000|2022-05-19 03:05:40|462.41|459.61|462.01|459.21|462.41|459.61|462.01|459.21|0
1652929550000|2022-05-19 03:05:50|461.93|459.13|462.09|459.29|462.09|459.29|461.93|459.13|0
1652929560000|2022-05-19 03:06:00|462.25|459.45|462.41|459.61|462.41|459.61|462.25|459.45|0
1652929570000|2022-05-19 03:06:10|462.25|459.45|462.09|459.29|462.25|459.45|462.09|459.29|0
1652929580000|2022-05-19 03:06:20|461.93|459.13|462.25|459.45|462.25|459.45|461.93|459.13|0
1652929590000|2022-05-19 03:06:30|462.09|459.29|461.77|458.97|462.25|459.45|461.77|458.97|0
1652929600000|2022-05-19 03:06:40|461.61|458.81|461.77|458.97|461.77|458.97|461.61|458.81|0
1652929610000|2022-05-19 03:06:50|461.93|459.13|461.93|459.13|461.93|459.13|461.85|459.05|0
1652929620000|2022-05-19 03:07:00|462.09|459.29|461.93|459.13|462.09|459.29|461.93|459.13|0
1652929630000|2022-05-19 03:07:10|461.77|458.97|461.77|458.97|461.77|458.97|461.77|458.97|0
1652929640000|2022-05-19 03:07:20|461.69|458.89|461.77|458.97|461.77|458.97|461.69|458.89|0
1652929650000|2022-05-19 03:07:30|461.69|458.89|461.77|458.97|461.85|459.05|461.69|458.89|0
1652929660000|2022-05-19 03:07:40|461.93|459.13|462.25|459.45|462.25|459.45|461.93|459.13|0
1652929670000|2022-05-19 03:07:50|462.41|459.61|462.25|459.45|462.41|459.61|462.25|459.45|0
1652929680000|2022-05-19 03:08:00|462.09|459.29|462.56|459.76|462.56|459.76|462.09|459.29|0
1652929690000|2022-05-19 03:08:10|462.49|459.69|462.88|460.08|462.88|460.08|462.49|459.69|0
1652929700000|2022-05-19 03:08:20|463.04|460.24|463.2|460.4|463.2|460.4|462.88|460.08|0
1652929710000|2022-05-19 03:08:30|463.04|460.24|463.13|460.33|463.13|460.33|463.04|460.24|0
1652929720000|2022-05-19 03:08:40|463.2|460.4|463.68|460.88|463.84|461.04|463.2|460.4|0
1652929730000|2022-05-19 03:08:50|463.36|460.56|463.29|460.49|463.52|460.72|463.29|460.49|0
1652929740000|2022-05-19 03:09:00|463.2|460.4|462.25|459.45|463.2|460.4|462.25|459.45|0
1652929750000|2022-05-19 03:09:10|462.4|459.6|462.65|459.85|462.65|459.85|462.4|459.6|0
1652929760000|2022-05-19 03:09:20|462.56|459.76|462.25|459.45|462.56|459.76|462.25|459.45|0
1652929770000|2022-05-19 03:09:30|462.4|459.6|462.4|459.6|462.49|459.69|462.4|459.6|0
1652929780000|2022-05-19 03:09:40|462.72|459.92|462.81|460.01|462.81|460.01|462.65|459.85|0
1652929790000|2022-05-19 03:09:50|462.88|460.08|463.04|460.24|463.04|460.24|462.88|460.08|0
1652929800000|2022-05-19 03:10:00|463.2|460.4|463.29|460.49|463.29|460.49|463.2|460.4|0
1652929810000|2022-05-19 03:10:10|463.2|460.4|463.2|460.4|463.2|460.4|463.2|460.4|0
1652929820000|2022-05-19 03:10:20|463.29|460.49|463.36|460.56|463.52|460.72|463.29|460.49|0
1652929830000|2022-05-19 03:10:30|463.68|460.88|463.68|460.88|463.68|460.88|463.68|460.88|0
1652929840000|2022-05-19 03:10:40|463.52|460.72|463.68|460.88|463.68|460.88|463.52|460.72|0
1652929850000|2022-05-19 03:10:50|463.52|460.72|463.52|460.72|463.52|460.72|463.45|460.65|0
1652929860000|2022-05-19 03:11:00|463.68|460.88|463.52|460.72|463.68|460.88|463.52|460.72|0
1652929870000|2022-05-19 03:11:10|463.61|460.81|463.45|460.65|463.61|460.81|463.45|460.65|0
1652929880000|2022-05-19 03:11:20|463.68|460.88|463.68|460.88|463.84|461.04|463.68|460.88|0
1652929890000|2022-05-19 03:11:30|463.84|461.04|463.68|460.88|463.84|461.04|463.68|460.88|0
1652929900000|2022-05-19 03:11:40|463.61|460.81|463.84|461.04|463.84|461.04|463.61|460.81|0
1652929910000|2022-05-19 03:11:50|463.77|460.97|463.68|460.88|463.77|460.97|463.68|460.88|0
1652929920000|2022-05-19 03:12:00|463.84|461.04|463.84|461.04|463.84|461.04|463.84|461.04|0
1652929930000|2022-05-19 03:12:10|463.92|461.12|463.84|461.04|463.92|461.12|463.68|460.88|0
1652929940000|2022-05-19 03:12:20|462.72|459.92|464|461.2|464|461.2|462.72|459.92|0
1652929960000|2022-05-19 03:12:40|463.92|461.12|464|461.2|464|461.2|463.92|461.12|0
1652929980000|2022-05-19 03:13:00|463.84|461.04|463.84|461.04|464|461.2|463.84|461.04|0
1652929990000|2022-05-19 03:13:10|463.68|460.88|463.68|460.88|463.76|460.96|463.68|460.88|0
1652930000000|2022-05-19 03:13:20|463.76|460.96|464.16|461.36|464.16|461.36|463.76|460.96|0
1652930010000|2022-05-19 03:13:30|464|461.2|464|461.2|464|461.2|464|461.2|0
1652930020000|2022-05-19 03:13:40|463.84|461.04|463.92|461.12|464|461.2|463.84|461.04|0
1652930030000|2022-05-19 03:13:50|463.84|461.04|464.16|461.36|464.16|461.36|463.84|461.04|0
1652930040000|2022-05-19 03:14:00|464.08|461.28|464.48|461.68|464.48|461.68|464.08|461.28|0
1652930050000|2022-05-19 03:14:10|464.64|461.84|464.96|462.16|464.96|462.16|464.64|461.84|0
1652930060000|2022-05-19 03:14:20|464.64|461.84|464.64|461.84|464.64|461.84|464.56|461.76|0
1652930070000|2022-05-19 03:14:30|464.8|462|464.8|462|464.8|462|464.8|462|0
1652930080000|2022-05-19 03:14:40|464.96|462.16|464.48|461.68|464.96|462.16|464.48|461.68|0
1652930090000|2022-05-19 03:14:50|464.32|461.52|464.48|461.68|464.48|461.68|464.32|461.52|0
1652930100000|2022-05-19 03:15:00|464.64|461.84|464.64|461.84|464.64|461.84|464.64|461.84|0
1652930110000|2022-05-19 03:15:10|464.56|461.76|464.64|461.84|464.64|461.84|464.56|461.76|0
1652930120000|2022-05-19 03:15:20|464.8|462|464.8|462|464.88|462.08|464.8|462|0
1652930130000|2022-05-19 03:15:30|464.96|462.16|464.96|462.16|464.96|462.16|464.96|462.16|0
1652930140000|2022-05-19 03:15:40|464.8|462|464.96|462.16|464.96|462.16|464.8|462|0
1652930150000|2022-05-19 03:15:50|465.04|462.24|464.96|462.16|465.12|462.32|464.96|462.16|0
1652930160000|2022-05-19 03:16:00|464.8|462|464.8|462|464.8|462|464.8|462|0
1652930180000|2022-05-19 03:16:20|464.88|462.08|464.8|462|464.96|462.16|464.8|462|0
1652930190000|2022-05-19 03:16:30|464.88|462.08|464.8|462|464.88|462.08|464.8|462|0
1652930200000|2022-05-19 03:16:40|464.96|462.16|464.96|462.16|464.96|462.16|464.96|462.16|0
1652930210000|2022-05-19 03:16:50|465.04|462.24|464.96|462.16|465.04|462.24|464.96|462.16|0
1652930220000|2022-05-19 03:17:00|465.12|462.32|465.12|462.32|465.12|462.32|465.12|462.32|0
1652930240000|2022-05-19 03:17:20|465.28|462.48|465.44|462.64|465.44|462.64|465.28|462.48|0
1652930250000|2022-05-19 03:17:30|465.28|462.48|465.28|462.48|465.28|462.48|465.28|462.48|0
1652930260000|2022-05-19 03:17:40|465.12|462.32|465.12|462.32|465.12|462.32|464.96|462.16|0
1652930270000|2022-05-19 03:17:50|464.96|462.16|465.28|462.48|465.28|462.48|464.96|462.16|0
1652930280000|2022-05-19 03:18:00|464.96|462.16|464.8|462|464.96|462.16|464.8|462|0
1652930290000|2022-05-19 03:18:10|464.64|461.84|464.8|462|464.8|462|464.64|461.84|0
1652930300000|2022-05-19 03:18:20|464.88|462.08|464.96|462.16|464.96|462.16|464.88|462.08|0
1652930310000|2022-05-19 03:18:30|465.12|462.32|464.96|462.16|465.12|462.32|464.96|462.16|0
1652930320000|2022-05-19 03:18:40|465.12|462.32|464.96|462.16|465.12|462.32|464.96|462.16|0
1652930360000|2022-05-19 03:19:20|465.12|462.32|465.12|462.32|465.12|462.32|465.12|462.32|0
1652930370000|2022-05-19 03:19:30|465.28|462.48|465.28|462.48|465.28|462.48|465.28|462.48|0
1652930390000|2022-05-19 03:19:50|465.12|462.32|465.12|462.32|465.12|462.32|464.96|462.16|0
1652930400000|2022-05-19 03:20:00|464.96|462.16|464.64|461.84|464.96|462.16|464.64|461.84|0
1652930420000|2022-05-19 03:20:20|464.48|461.68|464.16|461.36|464.48|461.68|464|461.2|0
1652930430000|2022-05-19 03:20:30|464|461.2|464|461.2|464|461.2|463.84|461.04|0
1652930440000|2022-05-19 03:20:40|464.16|461.36|464.32|461.52|464.32|461.52|464.16|461.36|0
1652930450000|2022-05-19 03:20:50|464.16|461.36|464|461.2|464.16|461.36|464|461.2|0
1652930460000|2022-05-19 03:21:00|463.68|460.88|463.68|460.88|463.68|460.88|463.68|460.88|0
1652930470000|2022-05-19 03:21:10|463.84|461.04|464|461.2|464|461.2|463.84|461.04|0
1652930480000|2022-05-19 03:21:20|464.16|461.36|464|461.2|464.16|461.36|464|461.2|0
1652930490000|2022-05-19 03:21:30|464.32|461.52|464.24|461.44|464.32|461.52|464.24|461.44|0
1652930500000|2022-05-19 03:21:40|464.16|461.36|464.16|461.36|464.16|461.36|464.08|461.28|0
1652930510000|2022-05-19 03:21:50|464.32|461.52|464.32|461.52|464.32|461.52|464.32|461.52|0
1652930520000|2022-05-19 03:22:00|464.48|461.68|464.32|461.52|464.48|461.68|464.16|461.36|0
1652930530000|2022-05-19 03:22:10|464.48|461.68|464.48|461.68|464.48|461.68|464.32|461.52|0
1652930540000|2022-05-19 03:22:20|464.32|461.52|464.56|461.76|464.56|461.76|464.32|461.52|0
1652930550000|2022-05-19 03:22:30|464.8|462|464.8|462|464.8|462|464.8|462|0
1652930560000|2022-05-19 03:22:40|464.96|462.16|465.28|462.48|465.28|462.48|464.96|462.16|0
1652930570000|2022-05-19 03:22:50|465.44|462.64|465.44|462.64|465.44|462.64|465.28|462.48|0
1652930580000|2022-05-19 03:23:00|465.28|462.48|465.12|462.32|465.28|462.48|465.12|462.32|0
1652930590000|2022-05-19 03:23:10|464.96|462.16|464.96|462.16|464.96|462.16|464.96|462.16|0
1652930600000|2022-05-19 03:23:20|464.8|462|464.72|461.92|464.8|462|464.64|461.84|0
1652930610000|2022-05-19 03:23:30|464.64|461.84|464.56|461.76|464.64|461.84|464.56|461.76|0
1652930620000|2022-05-19 03:23:40|464.32|461.52|464.24|461.44|464.32|461.52|464.24|461.44|0
1652930630000|2022-05-19 03:23:50|464|461.2|464.16|461.36|464.16|461.36|464|461.2|0
1652930640000|2022-05-19 03:24:00|464|461.2|464.48|461.68|464.64|461.84|464|461.2|0
1652930650000|2022-05-19 03:24:10|464.32|461.52|462.24|459.44|464.32|461.52|462.24|459.44|0
1652930660000|2022-05-19 03:24:20|461.44|458.64|460.64|457.84|461.44|458.64|460.33|457.53|0
1652930670000|2022-05-19 03:24:30|459.85|457.05|459.53|456.73|459.85|457.05|459.14|456.34|0
1652930680000|2022-05-19 03:24:40|460.01|457.21|460.17|457.37|460.17|457.37|459.85|457.05|0
1652930690000|2022-05-19 03:24:50|460.09|457.29|460.09|457.29|460.17|457.37|460.01|457.21|0
1652930700000|2022-05-19 03:25:00|460.17|457.37|460.17|457.37|460.17|457.37|459.85|457.05|0
1652930710000|2022-05-19 03:25:10|459.69|456.89|459.45|456.65|459.85|457.05|459.45|456.65|0
1652930720000|2022-05-19 03:25:20|459.37|456.57|459.37|456.57|459.37|456.57|459.21|456.41|0
1652930730000|2022-05-19 03:25:30|459.21|456.41|459.21|456.41|459.21|456.41|459.05|456.25|0
1652930740000|2022-05-19 03:25:40|459.05|456.25|459.14|456.34|459.21|456.41|459.05|456.25|0
1652930750000|2022-05-19 03:25:50|459.05|456.25|458.26|455.46|459.05|456.25|458.26|455.46|0
1652930760000|2022-05-19 03:26:00|458.58|455.78|457.94|455.14|458.74|455.94|457.94|455.14|0
1652930770000|2022-05-19 03:26:10|458.42|455.62|458.82|456.02|458.89|456.09|458.42|455.62|0
1652930780000|2022-05-19 03:26:20|458.42|455.62|458.58|455.78|458.58|455.78|458.42|455.62|0
1652930790000|2022-05-19 03:26:30|458.73|455.93|458.89|456.09|458.89|456.09|458.73|455.93|0
1652930800000|2022-05-19 03:26:40|458.98|456.18|459.05|456.25|459.05|456.25|458.89|456.09|0
1652930810000|2022-05-19 03:26:50|459.21|456.41|459.53|456.73|459.53|456.73|459.21|456.41|0
1652930820000|2022-05-19 03:27:00|459.37|456.57|459.21|456.41|459.37|456.57|459.05|456.25|0
1652930830000|2022-05-19 03:27:10|459.29|456.49|459.77|456.97|459.77|456.97|459.29|456.49|0
1652930840000|2022-05-19 03:27:20|459.53|456.73|459.53|456.73|459.53|456.73|459.45|456.65|0
1652930850000|2022-05-19 03:27:30|459.69|456.89|459.85|457.05|459.85|457.05|459.69|456.89|0
1652930860000|2022-05-19 03:27:40|460.17|457.37|460.09|457.29|460.17|457.37|460.09|457.29|0
1652930870000|2022-05-19 03:27:50|460.17|457.37|460.48|457.68|460.48|457.68|460.17|457.37|0
1652930880000|2022-05-19 03:28:00|460.73|457.93|460.8|458|460.8|458|460.73|457.93|0
1652930890000|2022-05-19 03:28:10|460.48|457.68|459.77|456.97|460.48|457.68|459.77|456.97|0
1652930900000|2022-05-19 03:28:20|459.85|457.05|460.32|457.52|460.32|457.52|459.85|457.05|0
1652930910000|2022-05-19 03:28:30|460.48|457.68|460.96|458.16|460.96|458.16|460.32|457.52|0
1652930920000|2022-05-19 03:28:40|460.88|458.08|460.64|457.84|460.88|458.08|460.64|457.84|0
1652930930000|2022-05-19 03:28:50|460.8|458|460.16|457.36|460.88|458.08|459.69|456.89|0
1652930940000|2022-05-19 03:29:00|459.77|456.97|460.41|457.61|460.41|457.61|459.77|456.97|0
1652930950000|2022-05-19 03:29:10|460.48|457.68|460.48|457.68|460.48|457.68|460.41|457.61|0
1652930960000|2022-05-19 03:29:20|460.41|457.61|460.16|457.36|460.41|457.61|460.16|457.36|0
1652930970000|2022-05-19 03:29:30|460.32|457.52|460.41|457.61|460.48|457.68|460.32|457.52|0
1652930980000|2022-05-19 03:29:40|460.48|457.68|460.8|458|460.8|458|460.48|457.68|0
1652930990000|2022-05-19 03:29:50|460.64|457.84|460.64|457.84|460.72|457.92|460.64|457.84|0
1652931000000|2022-05-19 03:30:00|460.57|457.77|460.48|457.68|460.57|457.77|460.48|457.68|0
1652931010000|2022-05-19 03:30:10|460.64|457.84|460.72|457.92|460.8|458|460.64|457.84|0
1652931020000|2022-05-19 03:30:20|460.8|458|461.12|458.32|461.12|458.32|460.8|458|0
1652931030000|2022-05-19 03:30:30|461.28|458.48|461.28|458.48|461.28|458.48|461.12|458.32|0
1652931040000|2022-05-19 03:30:40|461.44|458.64|461.44|458.64|461.44|458.64|461.44|458.64|0
1652931050000|2022-05-19 03:30:50|461.36|458.56|461.28|458.48|461.36|458.56|461.28|458.48|0
1652931060000|2022-05-19 03:31:00|461.12|458.32|460.8|458|461.12|458.32|460.8|458|0
1652931070000|2022-05-19 03:31:10|461.12|458.32|461.12|458.32|461.12|458.32|461.12|458.32|0
1652931080000|2022-05-19 03:31:20|460.96|458.16|460.57|457.77|460.96|458.16|460.57|457.77|0
1652931090000|2022-05-19 03:31:30|460.64|457.84|461.12|458.32|461.12|458.32|460.64|457.84|0
1652931100000|2022-05-19 03:31:40|460.96|458.16|460.64|457.84|460.96|458.16|460.64|457.84|0
1652931110000|2022-05-19 03:31:50|460.72|457.92|460.8|458|460.8|458|460.64|457.84|0
1652931120000|2022-05-19 03:32:00|460.64|457.84|460.64|457.84|460.64|457.84|460.48|457.68|0
1652931130000|2022-05-19 03:32:10|460.48|457.68|460.64|457.84|460.64|457.84|460.32|457.52|0
1652931140000|2022-05-19 03:32:20|460.8|458|460.96|458.16|460.96|458.16|460.8|458|0
1652931150000|2022-05-19 03:32:30|460.8|458|460.88|458.08|460.88|458.08|460.64|457.84|0
1652931160000|2022-05-19 03:32:40|460.8|458|460.8|458|460.96|458.16|460.8|458|0
1652931170000|2022-05-19 03:32:50|460.96|458.16|460.96|458.16|460.96|458.16|460.8|458|0
1652931180000|2022-05-19 03:33:00|460.8|458|461.44|458.64|461.44|458.64|460.8|458|0
1652931190000|2022-05-19 03:33:10|461.52|458.72|461.36|458.56|461.6|458.8|461.36|458.56|0
1652931200000|2022-05-19 03:33:20|461.52|458.72|461.6|458.8|461.76|458.96|461.52|458.72|0
1652931220000|2022-05-19 03:33:40|461.44|458.64|461.44|458.64|461.44|458.64|461.28|458.48|0
1652931230000|2022-05-19 03:33:50|461.6|458.8|461.6|458.8|461.6|458.8|461.6|458.8|0
1652931240000|2022-05-19 03:34:00|461.52|458.72|461.44|458.64|461.52|458.72|461.44|458.64|0
1652931250000|2022-05-19 03:34:10|461.52|458.72|461.6|458.8|461.6|458.8|461.52|458.72|0
1652931260000|2022-05-19 03:34:20|461.44|458.64|461.6|458.8|461.6|458.8|461.44|458.64|0
1652931270000|2022-05-19 03:34:30|461.44|458.64|461.44|458.64|461.44|458.64|461.44|458.64|0
1652931280000|2022-05-19 03:34:40|461.6|458.8|461.76|458.96|461.76|458.96|461.6|458.8|0
1652931290000|2022-05-19 03:34:50|461.92|459.12|462.07|459.27|462.07|459.27|461.92|459.12|0
1652931300000|2022-05-19 03:35:00|461.84|459.04|461.92|459.12|462.16|459.36|461.84|459.04|0
1652931310000|2022-05-19 03:35:10|462|459.2|462|459.2|462|459.2|462|459.2|0
1652931320000|2022-05-19 03:35:20|462.07|459.27|461.92|459.12|462.07|459.27|461.92|459.12|0
1652931330000|2022-05-19 03:35:30|461.76|458.96|461.44|458.64|461.76|458.96|461.44|458.64|0
1652931340000|2022-05-19 03:35:40|461.12|458.32|461.12|458.32|461.12|458.32|461.12|458.32|0
1652931350000|2022-05-19 03:35:50|461.2|458.4|460.64|457.84|461.2|458.4|460.64|457.84|0
1652931360000|2022-05-19 03:36:00|460.72|457.92|460.72|457.92|460.8|458|460.72|457.92|0
1652931370000|2022-05-19 03:36:10|460.64|457.84|460.8|458|460.8|458|460.64|457.84|0
1652931380000|2022-05-19 03:36:20|460.96|458.16|460.8|458|460.96|458.16|460.64|457.84|0
1652931390000|2022-05-19 03:36:30|460.72|457.92|460.64|457.84|460.96|458.16|460.64|457.84|0
1652931400000|2022-05-19 03:36:40|460.56|457.76|460.56|457.76|460.64|457.84|460.48|457.68|0
1652931410000|2022-05-19 03:36:50|460.64|457.84|460.48|457.68|460.64|457.84|460.48|457.68|0
1652931420000|2022-05-19 03:37:00|460.16|457.36|460.16|457.36|460.16|457.36|460.09|457.29|0
1652931430000|2022-05-19 03:37:10|460|457.2|460|457.2|460.16|457.36|460|457.2|0
1652931440000|2022-05-19 03:37:20|460.16|457.36|459.68|456.88|460.16|457.36|459.68|456.88|0
1652931450000|2022-05-19 03:37:30|459.84|457.04|459.29|456.49|459.84|457.04|459.29|456.49|0
1652931460000|2022-05-19 03:37:40|459.37|456.57|459.21|456.41|459.45|456.65|459.21|456.41|0
1652931470000|2022-05-19 03:37:50|459.37|456.57|459.37|456.57|459.37|456.57|459.37|456.57|0
1652931480000|2022-05-19 03:38:00|459.68|456.88|460|457.2|460|457.2|459.68|456.88|0
1652931490000|2022-05-19 03:38:10|460.32|457.52|460.32|457.52|460.32|457.52|460.32|457.52|0
1652931500000|2022-05-19 03:38:20|460.72|457.92|461.36|458.56|461.36|458.56|460.64|457.84|0
1652931510000|2022-05-19 03:38:30|461.12|458.32|460.96|458.16|461.12|458.32|460.72|457.92|0
1652931520000|2022-05-19 03:38:40|461.12|458.32|460.8|458|461.12|458.32|460.8|458|0
1652931530000|2022-05-19 03:38:50|460.96|458.16|460.72|457.92|461.44|458.64|460.48|457.68|0
1652931540000|2022-05-19 03:39:00|461.12|458.32|461.12|458.32|461.28|458.48|461.12|458.32|0
1652931550000|2022-05-19 03:39:10|461.44|458.64|460.64|457.84|461.44|458.64|460.64|457.84|0
1652931560000|2022-05-19 03:39:20|460.8|458|460.8|458|460.8|458|460.64|457.84|0
1652931570000|2022-05-19 03:39:30|461.28|458.48|460.96|458.16|461.28|458.48|460.8|458|0
1652931580000|2022-05-19 03:39:40|461.52|458.72|460.8|458|461.52|458.72|460.8|458|0
1652931590000|2022-05-19 03:39:50|461.28|458.48|460.48|457.68|461.28|458.48|460.48|457.68|0
1652931600000|2022-05-19 03:40:00|460.32|457.52|460.32|457.52|460.32|457.52|460.32|457.52|0
1652931610000|2022-05-19 03:40:10|460|457.2|459.36|456.56|460.16|457.36|459.36|456.56|0
1652931620000|2022-05-19 03:40:20|459.84|457.04|459.52|456.72|459.84|457.04|459.52|456.72|0
1652931630000|2022-05-19 03:40:30|458.89|456.09|459.21|456.41|459.21|456.41|458.89|456.09|0
1652931640000|2022-05-19 03:40:40|458.89|456.09|458.89|456.09|458.89|456.09|458.57|455.77|0
1652931650000|2022-05-19 03:40:50|458.81|456.01|458.57|455.77|458.89|456.09|458.57|455.77|0
1652931660000|2022-05-19 03:41:00|458.73|455.93|458.02|455.22|458.73|455.93|458.02|455.22|0
1652931670000|2022-05-19 03:41:10|457.93|455.13|457.46|454.66|457.93|455.13|457.46|454.66|0
1652931680000|2022-05-19 03:41:20|457.62|454.82|458.18|455.38|458.18|455.38|457.62|454.82|0
1652931690000|2022-05-19 03:41:30|458.41|455.61|458.41|455.61|458.41|455.61|458.41|455.61|0
1652931700000|2022-05-19 03:41:40|458.65|455.85|458.73|455.93|458.73|455.93|458.65|455.85|0
1652931710000|2022-05-19 03:41:50|458.89|456.09|458.89|456.09|458.89|456.09|458.89|456.09|0
1652931720000|2022-05-19 03:42:00|459.05|456.25|460|457.2|460|457.2|459.05|456.25|0
1652931730000|2022-05-19 03:42:10|460.16|457.36|460.32|457.52|460.32|457.52|460.16|457.36|0
1652931740000|2022-05-19 03:42:20|460.48|457.68|460.16|457.36|460.48|457.68|460.16|457.36|0
1652931750000|2022-05-19 03:42:30|460|457.2|460.32|457.52|460.32|457.52|460|457.2|0
1652931760000|2022-05-19 03:42:40|460|457.2|460.16|457.36|460.16|457.36|460|457.2|0
1652931770000|2022-05-19 03:42:50|460.32|457.52|459.84|457.04|460.64|457.84|459.84|457.04|0
1652931780000|2022-05-19 03:43:00|459.68|456.88|460|457.2|460|457.2|459.68|456.88|0
1652931790000|2022-05-19 03:43:10|459.84|457.04|460|457.2|460|457.2|459.84|457.04|0
1652931800000|2022-05-19 03:43:20|460.32|457.52|460.24|457.44|460.32|457.52|460.24|457.44|0
1652931810000|2022-05-19 03:43:30|460.16|457.36|460.16|457.36|460.16|457.36|460.16|457.36|0
1652931820000|2022-05-19 03:43:40|460.32|457.52|460.48|457.68|460.48|457.68|460.32|457.52|0
1652931830000|2022-05-19 03:43:50|460.64|457.84|460.48|457.68|460.64|457.84|460.48|457.68|0
1652931840000|2022-05-19 03:44:00|460.64|457.84|460.8|458|460.8|458|460.64|457.84|0
1652931850000|2022-05-19 03:44:10|460.48|457.68|460|457.2|460.48|457.68|460|457.2|0
1652931860000|2022-05-19 03:44:20|459.92|457.12|458.73|455.93|459.92|457.12|458.73|455.93|0
1652931870000|2022-05-19 03:44:30|459.05|456.25|458.97|456.17|459.05|456.25|458.73|455.93|0
1652931880000|2022-05-19 03:44:40|459.05|456.25|459.05|456.25|459.05|456.25|458.89|456.09|0
1652931890000|2022-05-19 03:44:50|459.36|456.56|459.6|456.8|459.6|456.8|459.36|456.56|0
1652931900000|2022-05-19 03:45:00|459.52|456.72|460|457.2|460|457.2|459.52|456.72|0
1652931910000|2022-05-19 03:45:10|459.92|457.12|459.84|457.04|460|457.2|459.84|457.04|0
1652931920000|2022-05-19 03:45:20|459.68|456.88|459.84|457.04|459.84|457.04|459.68|456.88|0
1652931930000|2022-05-19 03:45:30|459.36|456.56|459.04|456.24|459.36|456.56|459.04|456.24|0
1652931940000|2022-05-19 03:45:40|459.2|456.4|458.57|455.77|459.2|456.4|458.57|455.77|0
1652931950000|2022-05-19 03:45:50|458.73|455.93|458.25|455.45|458.73|455.93|458.25|455.45|0
1652931960000|2022-05-19 03:46:00|458.57|455.77|458.57|455.77|458.57|455.77|458.57|455.77|0
1652931970000|2022-05-19 03:46:10|458.65|455.85|458.73|455.93|458.73|455.93|458.57|455.77|0
1652931980000|2022-05-19 03:46:20|458.57|455.77|458.41|455.61|458.57|455.77|458.41|455.61|0
1652931990000|2022-05-19 03:46:30|458.25|455.45|457.93|455.13|458.25|455.45|457.93|455.13|0
1652932000000|2022-05-19 03:46:40|458.25|455.45|458.17|455.37|458.25|455.45|458.09|455.29|0
1652932010000|2022-05-19 03:46:50|457.93|455.13|457.93|455.13|458.09|455.29|457.93|455.13|0
1652932020000|2022-05-19 03:47:00|457.77|454.97|457.77|454.97|457.77|454.97|457.7|454.9|0
1652932030000|2022-05-19 03:47:10|457.93|455.13|458.25|455.45|458.25|455.45|457.93|455.13|0
1652932040000|2022-05-19 03:47:20|458.41|455.61|458.41|455.61|458.41|455.61|458.41|455.61|0
1652932050000|2022-05-19 03:47:30|458.49|455.69|458.41|455.61|458.49|455.69|458.41|455.61|0
1652932060000|2022-05-19 03:47:40|458.57|455.77|458.41|455.61|458.57|455.77|458.41|455.61|0
1652932070000|2022-05-19 03:47:50|458.49|455.69|458.57|455.77|458.57|455.77|458.41|455.61|0
1652932080000|2022-05-19 03:48:00|458.65|455.85|458.25|455.45|458.81|456.01|458.25|455.45|0
1652932090000|2022-05-19 03:48:10|457.61|454.81|457.61|454.81|457.61|454.81|457.54|454.74|0
1652932100000|2022-05-19 03:48:20|457.54|454.74|457.46|454.66|457.61|454.81|457.46|454.66|0
1652932110000|2022-05-19 03:48:30|457.54|454.74|457.46|454.66|457.54|454.74|457.46|454.66|0
1652932120000|2022-05-19 03:48:40|457.54|454.74|457.93|455.13|457.93|455.13|457.54|454.74|0
1652932130000|2022-05-19 03:48:50|457.86|455.06|458.09|455.29|458.09|455.29|457.77|454.97|0
1652932140000|2022-05-19 03:49:00|457.93|455.13|458.25|455.45|458.25|455.45|457.93|455.13|0
1652932150000|2022-05-19 03:49:10|457.93|455.13|457.93|455.13|457.93|455.13|457.7|454.9|0
1652932160000|2022-05-19 03:49:20|457.46|454.66|457.46|454.66|457.46|454.66|457.46|454.66|0
1652932170000|2022-05-19 03:49:30|457.61|454.81|457.61|454.81|457.61|454.81|457.61|454.81|0
1652932180000|2022-05-19 03:49:40|457.7|454.9|457.61|454.81|457.77|454.97|457.61|454.81|0
1652932190000|2022-05-19 03:49:50|457.77|454.97|457.61|454.81|457.77|454.97|457.61|454.81|0
1652932200000|2022-05-19 03:50:00|457.3|454.5|457.3|454.5|457.3|454.5|457.3|454.5|0
1652932210000|2022-05-19 03:50:10|457.46|454.66|457.46|454.66|457.46|454.66|457.46|454.66|0
1652932220000|2022-05-19 03:50:20|457.3|454.5|457.3|454.5|457.3|454.5|457.14|454.34|0
1652932230000|2022-05-19 03:50:30|457.46|454.66|458.09|455.29|458.09|455.29|457.46|454.66|0
1652932240000|2022-05-19 03:50:40|457.93|455.13|457.46|454.66|457.93|455.13|457.46|454.66|0
1652932250000|2022-05-19 03:50:50|457.61|454.81|457.61|454.81|457.77|454.97|457.61|454.81|0
1652932260000|2022-05-19 03:51:00|457.77|454.97|458.09|455.29|458.09|455.29|457.77|454.97|0
1652932270000|2022-05-19 03:51:10|458.01|455.21|458.33|455.53|458.33|455.53|458.01|455.21|0
1652932280000|2022-05-19 03:51:20|458.41|455.61|458.09|455.29|458.41|455.61|458.01|455.21|0
1652932290000|2022-05-19 03:51:30|458.25|455.45|458.09|455.29|458.25|455.45|458.09|455.29|0
1652932300000|2022-05-19 03:51:40|458.01|455.21|457.93|455.13|458.09|455.29|457.93|455.13|0
1652932310000|2022-05-19 03:51:50|458.25|455.45|458.25|455.45|458.25|455.45|458.25|455.45|0
1652932320000|2022-05-19 03:52:00|458.33|455.53|458.41|455.61|458.41|455.61|458.33|455.53|0
1652932330000|2022-05-19 03:52:10|458.57|455.77|459.2|456.4|459.2|456.4|458.57|455.77|0
1652932340000|2022-05-19 03:52:20|459.04|456.24|458.65|455.85|459.04|456.24|458.65|455.85|0
1652932350000|2022-05-19 03:52:30|458.72|455.92|459.04|456.24|459.04|456.24|458.72|455.92|0
1652932360000|2022-05-19 03:52:40|459.12|456.32|459.12|456.32|459.12|456.32|459.12|456.32|0
1652932370000|2022-05-19 03:52:50|459.2|456.4|459.2|456.4|459.36|456.56|459.2|456.4|0
1652932380000|2022-05-19 03:53:00|459.28|456.48|459.52|456.72|459.52|456.72|459.28|456.48|0
1652932390000|2022-05-19 03:53:10|459.36|456.56|459.2|456.4|459.36|456.56|459.2|456.4|0
1652932400000|2022-05-19 03:53:20|459.36|456.56|459.36|456.56|459.36|456.56|459.36|456.56|0
1652932410000|2022-05-19 03:53:30|459.68|456.88|459.76|456.96|459.76|456.96|459.68|456.88|0
1652932420000|2022-05-19 03:53:40|459.68|456.88|459.68|456.88|459.68|456.88|459.68|456.88|0
1652932430000|2022-05-19 03:53:50|459.76|456.96|459.52|456.72|459.76|456.96|459.52|456.72|0
1652932440000|2022-05-19 03:54:00|459.04|456.24|459.52|456.72|459.52|456.72|459.04|456.24|0
1652932450000|2022-05-19 03:54:10|459.68|456.88|459.52|456.72|459.68|456.88|459.52|456.72|0
1652932470000|2022-05-19 03:54:30|459.36|456.56|459.36|456.56|459.36|456.56|459.36|456.56|0
1652932480000|2022-05-19 03:54:40|459.52|456.72|459.52|456.72|459.52|456.72|459.52|456.72|0
1652932490000|2022-05-19 03:54:50|459.44|456.64|459.44|456.64|459.68|456.88|459.36|456.56|0
1652932500000|2022-05-19 03:55:00|459.2|456.4|458.88|456.08|459.2|456.4|458.88|456.08|0
1652932510000|2022-05-19 03:55:10|458.72|455.92|458.72|455.92|458.72|455.92|458.72|455.92|0
1652932520000|2022-05-19 03:55:20|458.88|456.08|459.04|456.24|459.04|456.24|458.88|456.08|0
1652932530000|2022-05-19 03:55:30|458.88|456.08|458.88|456.08|458.88|456.08|458.88|456.08|0
1652932540000|2022-05-19 03:55:40|458.56|455.76|458.56|455.76|458.56|455.76|458.41|455.61|0
1652932550000|2022-05-19 03:55:50|458.72|455.92|458.72|455.92|458.72|455.92|458.72|455.92|0
1652932560000|2022-05-19 03:56:00|458.56|455.76|458.4|455.6|458.56|455.76|458.4|455.6|0
1652932570000|2022-05-19 03:56:10|458.56|455.76|458.25|455.45|458.56|455.76|458.25|455.45|0
1652932580000|2022-05-19 03:56:20|458.4|455.6|458.72|455.92|458.72|455.92|458.4|455.6|0
1652932590000|2022-05-19 03:56:30|458.8|456|458.88|456.08|458.88|456.08|458.8|456|0
1652932600000|2022-05-19 03:56:40|459.2|456.4|459.36|456.56|459.36|456.56|459.2|456.4|0
1652932610000|2022-05-19 03:56:50|459.52|456.72|459.52|456.72|459.52|456.72|459.36|456.56|0
1652932620000|2022-05-19 03:57:00|459.36|456.56|459.36|456.56|459.36|456.56|459.36|456.56|0
1652932630000|2022-05-19 03:57:10|459.52|456.72|459.68|456.88|459.68|456.88|459.52|456.72|0
1652932640000|2022-05-19 03:57:20|459.83|457.03|459.99|457.19|459.99|457.19|459.83|457.03|0
1652932650000|2022-05-19 03:57:30|459.83|457.03|459.68|456.88|459.83|457.03|459.68|456.88|0
1652932660000|2022-05-19 03:57:40|459.52|456.72|459.52|456.72|459.52|456.72|459.36|456.56|0
1652932680000|2022-05-19 03:58:00|459.83|457.03|459.83|457.03|459.83|457.03|459.83|457.03|0
1652932690000|2022-05-19 03:58:10|459.68|456.88|459.68|456.88|459.68|456.88|459.68|456.88|0
1652932700000|2022-05-19 03:58:20|459.52|456.72|459.52|456.72|459.68|456.88|459.52|456.72|0
1652932710000|2022-05-19 03:58:30|459.6|456.8|459.68|456.88|459.68|456.88|459.52|456.72|0
1652932720000|2022-05-19 03:58:40|459.52|456.72|459.36|456.56|459.52|456.72|459.36|456.56|0
1652932740000|2022-05-19 03:59:00|459.28|456.48|459.36|456.56|459.36|456.56|459.28|456.48|0
1652932750000|2022-05-19 03:59:10|459.52|456.72|459.52|456.72|459.52|456.72|459.52|456.72|0
1652932760000|2022-05-19 03:59:20|459.44|456.64|459.36|456.56|459.44|456.64|459.36|456.56|0
1652932780000|2022-05-19 03:59:40|458.88|456.08|458.88|456.08|459.04|456.24|458.88|456.08|0
1652932790000|2022-05-19 03:59:50|459.04|456.24|459.04|456.24|459.04|456.24|459.04|456.24|0
1652932800000|2022-05-19 04:00:00|459.12|456.32|459.04|456.24|459.12|456.32|459.04|456.24|0
1652932810000|2022-05-19 04:00:10|459.2|456.4|459.36|456.56|459.36|456.56|459.2|456.4|0
1652932820000|2022-05-19 04:00:20|459.2|456.4|459.36|456.56|459.36|456.56|459.2|456.4|0
1652932830000|2022-05-19 04:00:30|459.2|456.4|459.2|456.4|459.2|456.4|459.2|456.4|0
1652932840000|2022-05-19 04:00:40|459.52|456.72|459.52|456.72|459.52|456.72|459.52|456.72|0
1652932850000|2022-05-19 04:00:50|459.67|456.87|459.67|456.87|459.76|456.96|459.67|456.87|0
1652932860000|2022-05-19 04:01:00|459.76|456.96|459.99|457.19|459.99|457.19|459.76|456.96|0
1652932870000|2022-05-19 04:01:10|460.15|457.35|460.15|457.35|460.15|457.35|460.15|457.35|0
1652932880000|2022-05-19 04:01:20|459.99|457.19|459.83|457.03|459.99|457.19|459.83|457.03|0
1652932890000|2022-05-19 04:01:30|459.67|456.87|459.67|456.87|459.67|456.87|459.67|456.87|0
1652932900000|2022-05-19 04:01:40|459.36|456.56|459.51|456.71|459.51|456.71|459.2|456.4|0
1652932910000|2022-05-19 04:01:50|459.44|456.64|459.44|456.64|459.44|456.64|459.36|456.56|0
1652932920000|2022-05-19 04:02:00|459.36|456.56|459.51|456.71|459.51|456.71|459.36|456.56|0
1652932930000|2022-05-19 04:02:10|459.6|456.8|459.51|456.71|459.67|456.87|459.51|456.71|0
1652932940000|2022-05-19 04:02:20|459.67|456.87|459.67|456.87|459.67|456.87|459.67|456.87|0
1652932960000|2022-05-19 04:02:40|459.6|456.8|459.83|457.03|459.83|457.03|459.51|456.71|0
1652932970000|2022-05-19 04:02:50|459.67|456.87|459.67|456.87|459.83|457.03|459.67|456.87|0
1652932980000|2022-05-19 04:03:00|459.6|456.8|459.83|457.03|459.83|457.03|459.6|456.8|0
1652932990000|2022-05-19 04:03:10|459.67|456.87|459.99|457.19|459.99|457.19|459.67|456.87|0
1652933000000|2022-05-19 04:03:20|460.07|457.27|460.15|457.35|460.31|457.51|460.07|457.27|0
1652933010000|2022-05-19 04:03:30|460.07|457.27|460.15|457.35|460.15|457.35|459.99|457.19|0
1652933030000|2022-05-19 04:03:50|460.31|457.51|460.31|457.51|460.31|457.51|460.31|457.51|0
1652933040000|2022-05-19 04:04:00|460.15|457.35|459.99|457.19|460.15|457.35|459.99|457.19|0
1652933050000|2022-05-19 04:04:10|460.07|457.27|460.15|457.35|460.15|457.35|460.07|457.27|0
1652933060000|2022-05-19 04:04:20|460.07|457.27|460.07|457.27|460.07|457.27|460.07|457.27|0
1652933070000|2022-05-19 04:04:30|459.99|457.19|459.99|457.19|459.99|457.19|459.83|457.03|0
1652933080000|2022-05-19 04:04:40|459.83|457.03|460.07|457.27|460.07|457.27|459.83|457.03|0
1652933090000|2022-05-19 04:04:50|460.15|457.35|460.15|457.35|460.15|457.35|460.15|457.35|0
1652933100000|2022-05-19 04:05:00|460.31|457.51|460.31|457.51|460.31|457.51|460.31|457.51|0
1652933110000|2022-05-19 04:05:10|460.15|457.35|460.15|457.35|460.31|457.51|460.15|457.35|0
1652933120000|2022-05-19 04:05:20|460.07|457.27|460.15|457.35|460.15|457.35|459.99|457.19|0
1652933130000|2022-05-19 04:05:30|460.23|457.43|460.15|457.35|460.23|457.43|459.99|457.19|0
1652933140000|2022-05-19 04:05:40|460.07|457.27|460.15|457.35|460.15|457.35|459.99|457.19|0
1652933150000|2022-05-19 04:05:50|460.07|457.27|459.99|457.19|460.07|457.27|459.91|457.11|0
1652933160000|2022-05-19 04:06:00|459.91|457.11|459.75|456.95|459.99|457.19|459.75|456.95|0
1652933170000|2022-05-19 04:06:10|459.51|456.71|459.51|456.71|459.51|456.71|459.51|456.71|0
1652933180000|2022-05-19 04:06:20|459.35|456.55|459.19|456.39|459.35|456.55|459.19|456.39|0
1652933190000|2022-05-19 04:06:30|459.35|456.55|459.35|456.55|459.35|456.55|459.19|456.39|0
1652933200000|2022-05-19 04:06:40|459.19|456.39|459.35|456.55|459.35|456.55|459.19|456.39|0
1652933210000|2022-05-19 04:06:50|459.51|456.71|459.67|456.87|459.67|456.87|459.51|456.71|0
1652933220000|2022-05-19 04:07:00|459.51|456.71|459.35|456.55|459.51|456.71|459.35|456.55|0
1652933230000|2022-05-19 04:07:10|459.28|456.48|459.44|456.64|459.51|456.71|459.28|456.48|0
1652933240000|2022-05-19 04:07:20|459.35|456.55|459.35|456.55|459.35|456.55|459.35|456.55|0
1652933250000|2022-05-19 04:07:30|459.19|456.39|459.51|456.71|459.51|456.71|459.19|456.39|0
1652933260000|2022-05-19 04:07:40|459.35|456.55|459.51|456.71|459.67|456.87|459.35|456.55|0
1652933270000|2022-05-19 04:07:50|459.67|456.87|459.99|457.19|459.99|457.19|459.67|456.87|0
1652933280000|2022-05-19 04:08:00|459.67|456.87|459.83|457.03|459.83|457.03|459.67|456.87|0
1652933290000|2022-05-19 04:08:10|459.67|456.87|459.83|457.03|459.83|457.03|459.67|456.87|0
1652933300000|2022-05-19 04:08:20|459.67|456.87|459.91|457.11|459.91|457.11|459.67|456.87|0
1652933310000|2022-05-19 04:08:30|459.83|457.03|459.83|457.03|459.83|457.03|459.75|456.95|0
1652933320000|2022-05-19 04:08:40|459.67|456.87|459.35|456.55|459.67|456.87|459.35|456.55|0
1652933330000|2022-05-19 04:08:50|459.51|456.71|459.19|456.39|459.51|456.71|459.19|456.39|0
1652933340000|2022-05-19 04:09:00|459.28|456.48|459.19|456.39|459.28|456.48|459.19|456.39|0
1652933350000|2022-05-19 04:09:10|459.35|456.55|459.35|456.55|459.35|456.55|459.35|456.55|0
1652933360000|2022-05-19 04:09:20|459.19|456.39|459.44|456.64|459.44|456.64|459.19|456.39|0
1652933370000|2022-05-19 04:09:30|459.35|456.55|459.35|456.55|459.35|456.55|459.28|456.48|0
1652933380000|2022-05-19 04:09:40|459.28|456.48|459.35|456.55|459.35|456.55|459.28|456.48|0
1652933390000|2022-05-19 04:09:50|459.51|456.71|459.51|456.71|459.51|456.71|459.51|456.71|0
1652933400000|2022-05-19 04:10:00|459.35|456.55|459.35|456.55|459.35|456.55|459.35|456.55|0
1652933420000|2022-05-19 04:10:20|459.19|456.39|459.19|456.39|459.19|456.39|459.03|456.23|0
1652933430000|2022-05-19 04:10:30|459.03|456.23|459.03|456.23|459.03|456.23|459.03|456.23|0
1652933450000|2022-05-19 04:10:50|459.19|456.39|459.35|456.55|459.35|456.55|459.03|456.23|0
1652933460000|2022-05-19 04:11:00|459.28|456.48|459.35|456.55|459.35|456.55|459.28|456.48|0
1652933470000|2022-05-19 04:11:10|459.83|457.03|459.99|457.19|459.99|457.19|459.83|457.03|0
1652933480000|2022-05-19 04:11:20|459.83|457.03|459.99|457.19|459.99|457.19|459.83|457.03|0
1652933490000|2022-05-19 04:11:30|459.83|457.03|459.83|457.03|459.83|457.03|459.83|457.03|0
1652933500000|2022-05-19 04:11:40|459.91|457.11|459.83|457.03|459.91|457.11|459.83|457.03|0
1652933510000|2022-05-19 04:11:50|459.99|457.19|459.99|457.19|459.99|457.19|459.99|457.19|0
1652933520000|2022-05-19 04:12:00|459.91|457.11|459.67|456.87|459.91|457.11|459.67|456.87|0
1652933530000|2022-05-19 04:12:10|459.59|456.79|459.67|456.87|459.67|456.87|459.59|456.79|0
1652933550000|2022-05-19 04:12:30|459.51|456.71|459.51|456.71|459.51|456.71|459.51|456.71|0
1652933560000|2022-05-19 04:12:40|459.35|456.55|459.35|456.55|459.35|456.55|459.35|456.55|0
1652933580000|2022-05-19 04:13:00|459.19|456.39|459.19|456.39|459.19|456.39|459.19|456.39|0
1652933590000|2022-05-19 04:13:10|459.43|456.63|459.43|456.63|459.43|456.63|459.43|456.63|0
1652933600000|2022-05-19 04:13:20|459.35|456.55|459.35|456.55|459.35|456.55|459.19|456.39|0
1652933610000|2022-05-19 04:13:30|459.51|456.71|459.51|456.71|459.51|456.71|459.51|456.71|0
1652933620000|2022-05-19 04:13:40|459.35|456.55|459.51|456.71|459.51|456.71|459.35|456.55|0
1652933630000|2022-05-19 04:13:50|459.43|456.63|459.51|456.71|459.51|456.71|459.43|456.63|0
1652933640000|2022-05-19 04:14:00|459.35|456.55|459.35|456.55|459.35|456.55|459.35|456.55|0
1652933650000|2022-05-19 04:14:10|459.19|456.39|459.19|456.39|459.19|456.39|459.19|456.39|0
1652933660000|2022-05-19 04:14:20|459.35|456.55|459.19|456.39|459.35|456.55|459.19|456.39|0
1652933670000|2022-05-19 04:14:30|459.35|456.55|459.27|456.47|459.35|456.55|459.27|456.47|0
1652933680000|2022-05-19 04:14:40|459.35|456.55|459.19|456.39|459.35|456.55|459.19|456.39|0
1652933690000|2022-05-19 04:14:50|459.35|456.55|459.35|456.55|459.35|456.55|459.35|456.55|0
1652933700000|2022-05-19 04:15:00|459.19|456.39|458.96|456.16|459.19|456.39|458.96|456.16|0
1652933710000|2022-05-19 04:15:10|458.87|456.07|458.87|456.07|458.87|456.07|458.87|456.07|0
1652933720000|2022-05-19 04:15:20|459.03|456.23|458.87|456.07|459.03|456.23|458.87|456.07|0
1652933730000|2022-05-19 04:15:30|458.8|456|458.87|456.07|458.87|456.07|458.8|456|0
1652933740000|2022-05-19 04:15:40|458.71|455.91|458.56|455.76|458.71|455.91|458.56|455.76|0
1652933760000|2022-05-19 04:16:00|458.71|455.91|458.71|455.91|458.71|455.91|458.71|455.91|0
1652933770000|2022-05-19 04:16:10|458.56|455.76|458.56|455.76|458.56|455.76|458.4|455.6|0
1652933780000|2022-05-19 04:16:20|458.4|455.6|458.4|455.6|458.48|455.68|458.4|455.6|0
1652933790000|2022-05-19 04:16:30|458.56|455.76|458.56|455.76|458.56|455.76|458.56|455.76|0
1652933800000|2022-05-19 04:16:40|458.71|455.91|458.48|455.68|458.71|455.91|458.48|455.68|0
1652933810000|2022-05-19 04:16:50|458.56|455.76|458.87|456.07|458.87|456.07|458.56|455.76|0
1652933830000|2022-05-19 04:17:10|458.71|455.91|458.55|455.75|458.71|455.91|458.55|455.75|0
1652933840000|2022-05-19 04:17:20|458.4|455.6|458.55|455.75|458.55|455.75|458.4|455.6|0
1652933850000|2022-05-19 04:17:30|458.4|455.6|458.32|455.52|458.4|455.6|458.32|455.52|0
1652933860000|2022-05-19 04:17:40|458.24|455.44|458.4|455.6|458.4|455.6|458.24|455.44|0
1652933870000|2022-05-19 04:17:50|458.55|455.75|458.55|455.75|458.55|455.75|458.55|455.75|0
1652933880000|2022-05-19 04:18:00|458.4|455.6|458.4|455.6|458.4|455.6|458.4|455.6|0
1652933890000|2022-05-19 04:18:10|458.55|455.75|458.55|455.75|458.55|455.75|458.55|455.75|0
1652933910000|2022-05-19 04:18:30|458.4|455.6|458.48|455.68|458.55|455.75|458.4|455.6|0
1652933920000|2022-05-19 04:18:40|458.4|455.6|458.55|455.75|458.55|455.75|458.4|455.6|0
1652933930000|2022-05-19 04:18:50|458.71|455.91|458.55|455.75|458.71|455.91|458.55|455.75|0
1652933940000|2022-05-19 04:19:00|458.71|455.91|458.71|455.91|458.71|455.91|458.71|455.91|0
1652933950000|2022-05-19 04:19:10|458.55|455.75|458.64|455.84|458.71|455.91|458.55|455.75|0
1652933960000|2022-05-19 04:19:20|458.55|455.75|458.55|455.75|458.55|455.75|458.55|455.75|0
1652933970000|2022-05-19 04:19:30|458.71|455.91|458.71|455.91|458.71|455.91|458.71|455.91|0
1652933990000|2022-05-19 04:19:50|458.87|456.07|459.03|456.23|459.03|456.23|458.71|455.91|0
1652934000000|2022-05-19 04:20:00|458.87|456.07|459.03|456.23|459.03|456.23|458.87|456.07|0
1652934020000|2022-05-19 04:20:20|458.87|456.07|458.71|455.91|458.87|456.07|458.55|455.75|0
1652934030000|2022-05-19 04:20:30|458.55|455.75|458.55|455.75|458.55|455.75|458.55|455.75|0
1652934040000|2022-05-19 04:20:40|458.39|455.59|458.39|455.59|458.39|455.59|458.39|455.59|0
1652934050000|2022-05-19 04:20:50|458.24|455.44|458.32|455.52|458.39|455.59|458.24|455.44|0
1652934060000|2022-05-19 04:21:00|458.24|455.44|458.24|455.44|458.24|455.44|458.24|455.44|0
1652934070000|2022-05-19 04:21:10|458.39|455.59|458.39|455.59|458.39|455.59|458.39|455.59|0
1652934080000|2022-05-19 04:21:20|458.55|455.75|458.55|455.75|458.55|455.75|458.55|455.75|0
1652934110000|2022-05-19 04:21:50|458.48|455.68|458.48|455.68|458.48|455.68|458.48|455.68|0
1652934120000|2022-05-19 04:22:00|458.39|455.59|458.55|455.75|458.55|455.75|458.39|455.59|0
1652934130000|2022-05-19 04:22:10|458.71|455.91|459.03|456.23|459.03|456.23|458.71|455.91|0
1652934140000|2022-05-19 04:22:20|458.87|456.07|458.87|456.07|458.87|456.07|458.87|456.07|0
1652934150000|2022-05-19 04:22:30|459.03|456.23|459.03|456.23|459.03|456.23|459.03|456.23|0
1652934160000|2022-05-19 04:22:40|459.35|456.55|459.51|456.71|459.51|456.71|459.35|456.55|0
1652934170000|2022-05-19 04:22:50|459.59|456.79|459.67|456.87|459.67|456.87|459.59|456.79|0
1652934180000|2022-05-19 04:23:00|459.82|457.02|459.82|457.02|459.82|457.02|459.82|457.02|0
1652934190000|2022-05-19 04:23:10|459.66|456.86|459.51|456.71|459.66|456.86|459.51|456.71|0
1652934200000|2022-05-19 04:23:20|459.35|456.55|459.35|456.55|459.35|456.55|459.35|456.55|0
1652934210000|2022-05-19 04:23:30|459.19|456.39|459.35|456.55|459.35|456.55|459.19|456.39|0
1652934220000|2022-05-19 04:23:40|459.19|456.39|459.35|456.55|459.35|456.55|459.19|456.39|0
1652934230000|2022-05-19 04:23:50|459.27|456.47|459.19|456.39|459.35|456.55|459.19|456.39|0
1652934250000|2022-05-19 04:24:10|459.03|456.23|458.71|455.91|459.03|456.23|458.71|455.91|0
1652934260000|2022-05-19 04:24:20|458.55|455.75|458.79|455.99|458.79|455.99|458.55|455.75|0
1652934270000|2022-05-19 04:24:30|458.63|455.83|458.71|455.91|458.71|455.91|458.63|455.83|0
1652934280000|2022-05-19 04:24:40|458.63|455.83|458.79|455.99|458.79|455.99|458.63|455.83|0
1652934290000|2022-05-19 04:24:50|458.87|456.07|458.55|455.75|458.87|456.07|458.55|455.75|0
1652934300000|2022-05-19 04:25:00|458.48|455.68|458.39|455.59|458.48|455.68|458.39|455.59|0
1652934320000|2022-05-19 04:25:20|458.63|455.83|458.79|455.99|458.79|455.99|458.63|455.83|0
1652934330000|2022-05-19 04:25:30|458.71|455.91|458.39|455.59|458.71|455.91|458.39|455.59|0
1652934340000|2022-05-19 04:25:40|458.55|455.75|458.48|455.68|458.55|455.75|458.48|455.68|0
1652934350000|2022-05-19 04:25:50|458.55|455.75|458.55|455.75|458.55|455.75|458.55|455.75|0
1652934360000|2022-05-19 04:26:00|458.71|455.91|458.87|456.07|458.87|456.07|458.71|455.91|0
1652934370000|2022-05-19 04:26:10|458.95|456.15|458.95|456.15|458.95|456.15|458.95|456.15|0
1652934380000|2022-05-19 04:26:20|459.03|456.23|459.03|456.23|459.19|456.39|459.03|456.23|0
1652934390000|2022-05-19 04:26:30|459.19|456.39|459.19|456.39|459.27|456.47|459.19|456.39|0
1652934400000|2022-05-19 04:26:40|459.03|456.23|459.03|456.23|459.03|456.23|459.03|456.23|0
1652934410000|2022-05-19 04:26:50|458.95|456.15|459.03|456.23|459.03|456.23|458.95|456.15|0
1652934420000|2022-05-19 04:27:00|459.19|456.39|459.19|456.39|459.19|456.39|459.19|456.39|0
1652934440000|2022-05-19 04:27:20|459.35|456.55|459.35|456.55|459.35|456.55|459.35|456.55|0
1652934450000|2022-05-19 04:27:30|459.19|456.39|459.03|456.23|459.19|456.39|459.03|456.23|0
1652934460000|2022-05-19 04:27:40|459.19|456.39|459.35|456.55|459.35|456.55|459.19|456.39|0
1652934470000|2022-05-19 04:27:50|459.34|456.54|459.19|456.39|459.34|456.54|459.19|456.39|0
1652934490000|2022-05-19 04:28:10|459.34|456.54|459.34|456.54|459.34|456.54|459.34|456.54|0
1652934520000|2022-05-19 04:28:40|459.27|456.47|459.19|456.39|459.27|456.47|459.19|456.39|0
1652934530000|2022-05-19 04:28:50|459.03|456.23|459.34|456.54|459.34|456.54|459.03|456.23|0
1652934540000|2022-05-19 04:29:00|459.19|456.39|459.19|456.39|459.19|456.39|459.03|456.23|0
1652934590000|2022-05-19 04:29:50|459.34|456.54|459.5|456.7|459.5|456.7|459.34|456.54|0
1652934620000|2022-05-19 04:30:20|459.66|456.86|459.66|456.86|459.66|456.86|459.66|456.86|0
1652934630000|2022-05-19 04:30:30|459.5|456.7|459.5|456.7|459.5|456.7|459.18|456.38|0
1652934640000|2022-05-19 04:30:40|459.66|456.86|459.66|456.86|459.66|456.86|459.5|456.7|0
1652934650000|2022-05-19 04:30:50|459.98|457.18|459.98|457.18|460.14|457.34|459.98|457.18|0
1652934660000|2022-05-19 04:31:00|460.14|457.34|459.9|457.1|460.14|457.34|459.9|457.1|0
1652934670000|2022-05-19 04:31:10|459.98|457.18|459.98|457.18|459.98|457.18|459.98|457.18|0
1652934680000|2022-05-19 04:31:20|459.82|457.02|459.66|456.86|459.82|457.02|459.59|456.79|0
1652934690000|2022-05-19 04:31:30|459.82|457.02|459.82|457.02|459.82|457.02|459.82|457.02|0
1652934700000|2022-05-19 04:31:40|459.74|456.94|459.82|457.02|459.82|457.02|459.66|456.86|0
1652934710000|2022-05-19 04:31:50|459.9|457.1|459.82|457.02|459.9|457.1|459.82|457.02|0
1652934720000|2022-05-19 04:32:00|459.66|456.86|459.66|456.86|459.66|456.86|459.66|456.86|0
1652934730000|2022-05-19 04:32:10|459.58|456.78|459.58|456.78|459.58|456.78|459.58|456.78|0
1652934740000|2022-05-19 04:32:20|459.5|456.7|459.58|456.78|459.58|456.78|459.5|456.7|0
1652934750000|2022-05-19 04:32:30|459.66|456.86|459.66|456.86|459.66|456.86|459.66|456.86|0
1652934780000|2022-05-19 04:33:00|459.58|456.78|460.14|457.34|460.14|457.34|459.58|456.78|0
1652934790000|2022-05-19 04:33:10|459.98|457.18|460.14|457.34|460.14|457.34|459.98|457.18|0
1652934800000|2022-05-19 04:33:20|460.3|457.5|461.41|458.61|461.41|458.61|460.3|457.5|0
1652934810000|2022-05-19 04:33:30|460.93|458.13|461.09|458.29|461.09|458.29|460.77|457.97|0
1652934820000|2022-05-19 04:33:40|460.93|458.13|460.93|458.13|460.93|458.13|460.77|457.97|0
1652934830000|2022-05-19 04:33:50|460.62|457.82|460.77|457.97|460.77|457.97|460.62|457.82|0
1652934840000|2022-05-19 04:34:00|460.93|458.13|460.77|457.97|460.93|458.13|460.77|457.97|0
1652934850000|2022-05-19 04:34:10|460.62|457.82|460.62|457.82|460.77|457.97|460.62|457.82|0
1652934860000|2022-05-19 04:34:20|460.77|457.97|460.46|457.66|460.77|457.97|460.46|457.66|0
1652934870000|2022-05-19 04:34:30|460.3|457.5|460.46|457.66|460.62|457.82|460.3|457.5|0
1652934880000|2022-05-19 04:34:40|460.3|457.5|460.46|457.66|460.46|457.66|460.3|457.5|0
1652934910000|2022-05-19 04:35:10|460.61|457.81|460.61|457.81|460.61|457.81|460.61|457.81|0
1652934920000|2022-05-19 04:35:20|460.46|457.66|460.77|457.97|460.77|457.97|460.46|457.66|0
1652934930000|2022-05-19 04:35:30|460.61|457.81|460.3|457.5|460.61|457.81|460.3|457.5|0
1652934950000|2022-05-19 04:35:50|460.14|457.34|459.98|457.18|460.14|457.34|459.98|457.18|0
1652934960000|2022-05-19 04:36:00|460.14|457.34|459.82|457.02|460.14|457.34|459.82|457.02|0
1652934970000|2022-05-19 04:36:10|459.74|456.94|459.82|457.02|459.82|457.02|459.74|456.94|0
1652934980000|2022-05-19 04:36:20|459.9|457.1|459.98|457.18|459.98|457.18|459.9|457.1|0
1652934990000|2022-05-19 04:36:30|459.9|457.1|459.82|457.02|459.9|457.1|459.82|457.02|0
1652935010000|2022-05-19 04:36:50|459.66|456.86|459.66|456.86|459.66|456.86|459.66|456.86|0
1652935020000|2022-05-19 04:37:00|459.82|457.02|459.98|457.18|459.98|457.18|459.82|457.02|0
1652935030000|2022-05-19 04:37:10|459.82|457.02|459.74|456.94|459.82|457.02|459.66|456.86|0
1652935040000|2022-05-19 04:37:20|459.66|456.86|459.66|456.86|459.66|456.86|459.66|456.86|0
1652935050000|2022-05-19 04:37:30|459.82|457.02|459.9|457.1|459.9|457.1|459.82|457.02|0
1652935060000|2022-05-19 04:37:40|459.98|457.18|459.98|457.18|459.98|457.18|459.98|457.18|0
1652935070000|2022-05-19 04:37:50|460.06|457.26|459.98|457.18|460.06|457.26|459.98|457.18|0
1652935090000|2022-05-19 04:38:10|460.14|457.34|460.14|457.34|460.14|457.34|460.14|457.34|0
1652935100000|2022-05-19 04:38:20|460.22|457.42|460.14|457.34|460.22|457.42|460.14|457.34|0
1652935110000|2022-05-19 04:38:30|460.3|457.5|460.3|457.5|460.3|457.5|460.3|457.5|0
1652935120000|2022-05-19 04:38:40|460.45|457.65|460.45|457.65|460.45|457.65|460.45|457.65|0
1652935130000|2022-05-19 04:38:50|460.61|457.81|460.61|457.81|460.61|457.81|460.61|457.81|0
1652935140000|2022-05-19 04:39:00|460.77|457.97|461.09|458.29|461.09|458.29|460.77|457.97|0
1652935150000|2022-05-19 04:39:10|460.93|458.13|460.93|458.13|460.93|458.13|460.7|457.9|0
1652935160000|2022-05-19 04:39:20|461.09|458.29|461.01|458.21|461.09|458.29|461.01|458.21|0
1652935170000|2022-05-19 04:39:30|460.93|458.13|461.09|458.29|461.09|458.29|460.93|458.13|0
1652935180000|2022-05-19 04:39:40|461.25|458.45|461.41|458.61|461.57|458.77|461.25|458.45|0
1652935190000|2022-05-19 04:39:50|461.25|458.45|461.25|458.45|461.25|458.45|461.25|458.45|0
1652935200000|2022-05-19 04:40:00|460.93|458.13|460.93|458.13|460.93|458.13|460.77|457.97|0
1652935210000|2022-05-19 04:40:10|461.09|458.29|460.7|457.9|461.09|458.29|460.7|457.9|0
1652935220000|2022-05-19 04:40:20|460.77|457.97|460.93|458.13|460.93|458.13|460.77|457.97|0
1652935230000|2022-05-19 04:40:30|461.09|458.29|460.61|457.81|461.09|458.29|460.61|457.81|0
1652935240000|2022-05-19 04:40:40|460.77|457.97|460.77|457.97|460.77|457.97|460.77|457.97|0
1652935250000|2022-05-19 04:40:50|460.7|457.9|460.77|457.97|460.77|457.97|460.7|457.9|0
1652935260000|2022-05-19 04:41:00|460.93|458.13|460.77|457.97|460.93|458.13|460.77|457.97|0
1652935270000|2022-05-19 04:41:10|460.93|458.13|460.77|457.97|460.93|458.13|460.77|457.97|0
1652935280000|2022-05-19 04:41:20|461.25|458.45|461.09|458.29|461.25|458.45|461.09|458.29|0
1652935300000|2022-05-19 04:41:40|461.25|458.45|461.25|458.45|461.25|458.45|461.25|458.45|0
1652935310000|2022-05-19 04:41:50|461.41|458.61|461.41|458.61|461.41|458.61|461.41|458.61|0
1652935320000|2022-05-19 04:42:00|461.49|458.69|461.57|458.77|461.57|458.77|461.49|458.69|0
1652935330000|2022-05-19 04:42:10|461.41|458.61|461.41|458.61|461.41|458.61|461.41|458.61|0
1652935360000|2022-05-19 04:42:40|461.57|458.77|461.57|458.77|461.57|458.77|461.41|458.61|0
1652935370000|2022-05-19 04:42:50|461.41|458.61|461.25|458.45|461.41|458.61|461.25|458.45|0
1652935380000|2022-05-19 04:43:00|461.33|458.53|461.25|458.45|461.33|458.53|461.25|458.45|0
1652935390000|2022-05-19 04:43:10|461.09|458.29|460.77|457.97|461.09|458.29|460.77|457.97|0
1652935400000|2022-05-19 04:43:20|460.61|457.81|460.61|457.81|460.69|457.89|460.61|457.81|0
1652935410000|2022-05-19 04:43:30|460.77|457.97|460.69|457.89|460.77|457.97|460.69|457.89|0
1652935420000|2022-05-19 04:43:40|460.61|457.81|460.69|457.89|460.69|457.89|460.61|457.81|0
1652935430000|2022-05-19 04:43:50|460.61|457.81|460.77|457.97|460.77|457.97|460.61|457.81|0
1652935440000|2022-05-19 04:44:00|460.85|458.05|460.77|457.97|460.85|458.05|460.61|457.81|0
1652935450000|2022-05-19 04:44:10|460.61|457.81|460.69|457.89|460.77|457.97|460.61|457.81|0
1652935460000|2022-05-19 04:44:20|460.77|457.97|460.77|457.97|460.77|457.97|460.61|457.81|0
1652935470000|2022-05-19 04:44:30|460.69|457.89|460.53|457.73|460.69|457.89|460.53|457.73|0
1652935480000|2022-05-19 04:44:40|460.45|457.65|460.29|457.49|460.45|457.65|460.29|457.49|0
1652935490000|2022-05-19 04:44:50|460.22|457.42|460.29|457.49|460.29|457.49|460.22|457.42|0
1652935500000|2022-05-19 04:45:00|460.22|457.42|460.29|457.49|460.29|457.49|460.13|457.33|0
1652935520000|2022-05-19 04:45:20|460.38|457.58|460.29|457.49|460.38|457.58|460.29|457.49|0
1652935530000|2022-05-19 04:45:30|460.06|457.26|459.97|457.17|460.06|457.26|459.97|457.17|0
1652935540000|2022-05-19 04:45:40|459.74|456.94|459.18|456.38|459.74|456.94|459.18|456.38|0
1652935550000|2022-05-19 04:45:50|459.1|456.3|458.86|456.06|459.1|456.3|458.86|456.06|0
1652935560000|2022-05-19 04:46:00|459.02|456.22|458.86|456.06|459.02|456.22|458.86|456.06|0
1652935570000|2022-05-19 04:46:10|458.54|455.74|458.54|455.74|458.54|455.74|458.54|455.74|0
1652935580000|2022-05-19 04:46:20|458.63|455.83|458.54|455.74|458.63|455.83|458.54|455.74|0
1652935590000|2022-05-19 04:46:30|458.47|455.67|458.54|455.74|458.54|455.74|458.38|455.58|0
1652935610000|2022-05-19 04:46:50|458.47|455.67|458.54|455.74|458.54|455.74|458.47|455.67|0
1652935640000|2022-05-19 04:47:20|458.7|455.9|458.86|456.06|458.86|456.06|458.7|455.9|0
1652935650000|2022-05-19 04:47:30|459.02|456.22|459.02|456.22|459.02|456.22|458.86|456.06|0
1652935660000|2022-05-19 04:47:40|458.86|456.06|458.7|455.9|458.86|456.06|458.7|455.9|0
1652935670000|2022-05-19 04:47:50|458.54|455.74|458.38|455.58|458.54|455.74|458.38|455.58|0
1652935680000|2022-05-19 04:48:00|458.54|455.74|458.54|455.74|458.62|455.82|458.54|455.74|0
1652935700000|2022-05-19 04:48:20|458.38|455.58|458.38|455.58|458.47|455.67|458.38|455.58|0
1652935710000|2022-05-19 04:48:30|458.22|455.42|457.59|454.79|458.22|455.42|457.59|454.79|0
1652935720000|2022-05-19 04:48:40|457.75|454.95|457.75|454.95|457.75|454.95|457.75|454.95|0
1652935730000|2022-05-19 04:48:50|457.91|455.11|458.07|455.27|458.07|455.27|457.91|455.11|0
1652935740000|2022-05-19 04:49:00|458.22|455.42|458.22|455.42|458.22|455.42|458.07|455.27|0
1652935750000|2022-05-19 04:49:10|458.07|455.27|458.07|455.27|458.07|455.27|458.07|455.27|0
1652935760000|2022-05-19 04:49:20|458.22|455.42|458.07|455.27|458.22|455.42|458.07|455.27|0
1652935770000|2022-05-19 04:49:30|458.15|455.35|458.22|455.42|458.22|455.42|458.15|455.35|0
1652935780000|2022-05-19 04:49:40|458.07|455.27|458.07|455.27|458.07|455.27|458.07|455.27|0
1652935790000|2022-05-19 04:49:50|458.06|455.26|458.22|455.42|458.22|455.42|458.06|455.26|0
1652935800000|2022-05-19 04:50:00|458.54|455.74|458.86|456.06|458.86|456.06|458.54|455.74|0
1652935810000|2022-05-19 04:50:10|458.7|455.9|458.7|455.9|458.7|455.9|458.54|455.74|0
1652935820000|2022-05-19 04:50:20|458.86|456.06|458.86|456.06|458.86|456.06|458.86|456.06|0
1652935840000|2022-05-19 04:50:40|459.02|456.22|459.18|456.38|459.18|456.38|459.02|456.22|0
1652935850000|2022-05-19 04:50:50|459.1|456.3|459.02|456.22|459.1|456.3|458.94|456.14|0
1652935860000|2022-05-19 04:51:00|458.54|455.74|458.54|455.74|458.54|455.74|458.54|455.74|0
1652935870000|2022-05-19 04:51:10|458.78|455.98|458.7|455.9|458.78|455.98|458.7|455.9|0
1652935880000|2022-05-19 04:51:20|458.62|455.82|458.54|455.74|458.62|455.82|458.38|455.58|0
1652935910000|2022-05-19 04:51:50|458.38|455.58|458.22|455.42|458.38|455.58|458.22|455.42|0
1652935920000|2022-05-19 04:52:00|458.38|455.58|458.38|455.58|458.38|455.58|458.38|455.58|0
1652935930000|2022-05-19 04:52:10|458.54|455.74|458.54|455.74|458.7|455.9|458.54|455.74|0
1652935950000|2022-05-19 04:52:30|458.7|455.9|458.7|455.9|458.78|455.98|458.7|455.9|0
1652935990000|2022-05-19 04:53:10|458.62|455.82|458.7|455.9|458.7|455.9|458.62|455.82|0
1652936000000|2022-05-19 04:53:20|458.54|455.74|458.54|455.74|458.54|455.74|458.54|455.74|0
1652936010000|2022-05-19 04:53:30|458.7|455.9|458.7|455.9|458.86|456.06|458.7|455.9|0
1652936030000|2022-05-19 04:53:50|458.62|455.82|458.62|455.82|458.62|455.82|458.62|455.82|0
1652936040000|2022-05-19 04:54:00|458.54|455.74|458.54|455.74|458.54|455.74|458.54|455.74|0
1652936050000|2022-05-19 04:54:10|458.7|455.9|458.7|455.9|458.7|455.9|458.7|455.9|0
1652936060000|2022-05-19 04:54:20|458.86|456.06|458.7|455.9|458.86|456.06|458.7|455.9|0
1652936070000|2022-05-19 04:54:30|459.02|456.22|459.02|456.22|459.02|456.22|459.02|456.22|0
1652936080000|2022-05-19 04:54:40|458.86|456.06|458.54|455.74|458.86|456.06|458.54|455.74|0
1652936090000|2022-05-19 04:54:50|458.38|455.58|458.54|455.74|458.54|455.74|458.38|455.58|0
1652936100000|2022-05-19 04:55:00|458.38|455.58|458.54|455.74|458.54|455.74|458.38|455.58|0
1652936110000|2022-05-19 04:55:10|458.7|455.9|458.54|455.74|458.7|455.9|458.54|455.74|0
1652936120000|2022-05-19 04:55:20|458.38|455.58|458.54|455.74|458.54|455.74|458.38|455.58|0
1652936130000|2022-05-19 04:55:30|458.46|455.66|458.22|455.42|458.46|455.66|458.22|455.42|0
1652936140000|2022-05-19 04:55:40|458.06|455.26|458.22|455.42|458.22|455.42|458.06|455.26|0
1652936160000|2022-05-19 04:56:00|458.38|455.58|458.38|455.58|458.38|455.58|458.38|455.58|0
1652936170000|2022-05-19 04:56:10|458.54|455.74|458.7|455.9|458.7|455.9|458.54|455.74|0
1652936180000|2022-05-19 04:56:20|458.86|456.06|459.02|456.22|459.02|456.22|458.86|456.06|0
1652936190000|2022-05-19 04:56:30|458.86|456.06|459.17|456.37|459.17|456.37|458.86|456.06|0
1652936200000|2022-05-19 04:56:40|459.02|456.22|458.86|456.06|459.02|456.22|458.86|456.06|0
1652936210000|2022-05-19 04:56:50|459.01|456.21|459.01|456.21|459.01|456.21|459.01|456.21|0
1652936220000|2022-05-19 04:57:00|458.86|456.06|459.01|456.21|459.01|456.21|458.86|456.06|0
1652936230000|2022-05-19 04:57:10|458.86|456.06|459.01|456.21|459.01|456.21|458.86|456.06|0
1652936240000|2022-05-19 04:57:20|459.17|456.37|459.01|456.21|459.17|456.37|459.01|456.21|0
1652936250000|2022-05-19 04:57:30|458.7|455.9|458.86|456.06|458.86|456.06|458.7|455.9|0
1652936260000|2022-05-19 04:57:40|459.01|456.21|459.01|456.21|459.01|456.21|459.01|456.21|0
1652936270000|2022-05-19 04:57:50|459.33|456.53|459.17|456.37|459.33|456.53|459.17|456.37|0
1652936280000|2022-05-19 04:58:00|459.01|456.21|459.01|456.21|459.17|456.37|459.01|456.21|0
1652936290000|2022-05-19 04:58:10|458.94|456.14|458.86|456.06|459.01|456.21|458.86|456.06|0
1652936300000|2022-05-19 04:58:20|458.78|455.98|458.86|456.06|458.86|456.06|458.7|455.9|0
1652936310000|2022-05-19 04:58:30|459.01|456.21|459.01|456.21|459.01|456.21|459.01|456.21|0
1652936320000|2022-05-19 04:58:40|459.17|456.37|459.33|456.53|459.33|456.53|459.17|456.37|0
1652936330000|2022-05-19 04:58:50|459.17|456.37|459.33|456.53|459.33|456.53|459.17|456.37|0
1652936340000|2022-05-19 04:59:00|459.17|456.37|459.33|456.53|459.33|456.53|459.17|456.37|0
1652936350000|2022-05-19 04:59:10|459.17|456.37|459.33|456.53|459.33|456.53|459.17|456.37|0
1652936370000|2022-05-19 04:59:30|459.17|456.37|459.17|456.37|459.17|456.37|459.17|456.37|0
1652936380000|2022-05-19 04:59:40|459.41|456.61|459.49|456.69|459.49|456.69|459.33|456.53|0
1652936390000|2022-05-19 04:59:50|459.65|456.85|459.65|456.85|459.65|456.85|459.65|456.85|0
1652936400000|2022-05-19 05:00:00|459.26|456.46|459.49|456.69|459.57|456.77|459.26|456.46|0
1652936410000|2022-05-19 05:00:10|459.01|456.21|458.7|455.9|459.01|456.21|458.7|455.9|0
1652936420000|2022-05-19 05:00:20|458.38|455.58|458.78|455.98|458.78|455.98|458.38|455.58|0
1652936430000|2022-05-19 05:00:30|458.54|455.74|458.38|455.58|458.54|455.74|458.38|455.58|0
1652936440000|2022-05-19 05:00:40|458.46|455.66|458.85|456.05|458.85|456.05|458.46|455.66|0
1652936450000|2022-05-19 05:00:50|459.01|456.21|459.01|456.21|459.1|456.3|459.01|456.21|0
1652936460000|2022-05-19 05:01:00|459.17|456.37|458.78|455.98|459.17|456.37|458.7|455.9|0
1652936470000|2022-05-19 05:01:10|458.54|455.74|458.38|455.58|458.54|455.74|458.38|455.58|0
1652936480000|2022-05-19 05:01:20|458.06|455.26|457.9|455.1|458.06|455.26|457.9|455.1|0
1652936490000|2022-05-19 05:01:30|458.06|455.26|458.06|455.26|458.06|455.26|457.9|455.1|0
1652936500000|2022-05-19 05:01:40|457.98|455.18|457.9|455.1|457.98|455.18|457.9|455.1|0
1652936510000|2022-05-19 05:01:50|457.98|455.18|457.98|455.18|457.98|455.18|457.98|455.18|0
1652936520000|2022-05-19 05:02:00|457.9|455.1|458.22|455.42|458.22|455.42|457.9|455.1|0
1652936530000|2022-05-19 05:02:10|458.38|455.58|458.22|455.42|458.46|455.66|458.22|455.42|0
1652936550000|2022-05-19 05:02:30|458.38|455.58|458.46|455.66|458.46|455.66|458.38|455.58|0
1652936560000|2022-05-19 05:02:40|458.38|455.58|458.38|455.58|458.46|455.66|458.38|455.58|0
1652936570000|2022-05-19 05:02:50|458.46|455.66|458.69|455.89|458.85|456.05|458.46|455.66|0
1652936580000|2022-05-19 05:03:00|458.85|456.05|458.69|455.89|458.85|456.05|458.69|455.89|0
1652936590000|2022-05-19 05:03:10|458.85|456.05|459.01|456.21|459.17|456.37|458.85|456.05|0
1652936600000|2022-05-19 05:03:20|459.17|456.37|459.17|456.37|459.17|456.37|459.09|456.29|0
1652936610000|2022-05-19 05:03:30|459.01|456.21|459.09|456.29|459.17|456.37|459.01|456.21|0
1652936620000|2022-05-19 05:03:40|459.17|456.37|459.25|456.45|459.33|456.53|459.17|456.37|0
1652936630000|2022-05-19 05:03:50|459.33|456.53|459.33|456.53|459.49|456.69|459.33|456.53|0
1652936640000|2022-05-19 05:04:00|459.49|456.69|459.89|457.09|459.89|457.09|459.49|456.69|0
1652936650000|2022-05-19 05:04:10|459.81|457.01|460.28|457.48|460.44|457.64|459.81|457.01|0
1652936660000|2022-05-19 05:04:20|460.13|457.33|460.28|457.48|460.28|457.48|460.13|457.33|0
1652936670000|2022-05-19 05:04:30|460.44|457.64|460.6|457.8|460.76|457.96|460.44|457.64|0
1652936680000|2022-05-19 05:04:40|460.76|457.96|460.53|457.73|460.76|457.96|460.44|457.64|0
1652936690000|2022-05-19 05:04:50|460.44|457.64|460.44|457.64|460.44|457.64|460.28|457.48|0
1652936700000|2022-05-19 05:05:00|460.6|457.8|460.28|457.48|460.6|457.8|460.28|457.48|0
1652936710000|2022-05-19 05:05:10|459.97|457.17|460.28|457.48|460.28|457.48|459.97|457.17|0
1652936720000|2022-05-19 05:05:20|460.44|457.64|460.44|457.64|460.44|457.64|460.44|457.64|0
1652936730000|2022-05-19 05:05:30|460.28|457.48|459.97|457.17|460.28|457.48|459.97|457.17|0
1652936740000|2022-05-19 05:05:40|460.12|457.32|460.12|457.32|460.12|457.32|460.05|457.25|0
1652936750000|2022-05-19 05:05:50|459.89|457.09|459.89|457.09|459.89|457.09|459.89|457.09|0
1652936760000|2022-05-19 05:06:00|459.65|456.85|459.81|457.01|459.81|457.01|459.65|456.85|0
1652936770000|2022-05-19 05:06:10|459.65|456.85|459.17|456.37|459.65|456.85|459.17|456.37|0
1652936780000|2022-05-19 05:06:20|459.01|456.21|458.69|455.89|459.01|456.21|458.53|455.73|0
1652936790000|2022-05-19 05:06:30|458.85|456.05|459.09|456.29|459.17|456.37|458.85|456.05|0
1652936800000|2022-05-19 05:06:40|459.01|456.21|458.78|455.98|459.01|456.21|458.78|455.98|0
1652936810000|2022-05-19 05:06:50|458.53|455.73|458.69|455.89|458.85|456.05|458.53|455.73|0
1652936820000|2022-05-19 05:07:00|458.85|456.05|459.17|456.37|459.17|456.37|458.85|456.05|0
1652936830000|2022-05-19 05:07:10|459.01|456.21|459.01|456.21|459.01|456.21|459.01|456.21|0
1652936840000|2022-05-19 05:07:20|459.09|456.29|459.17|456.37|459.17|456.37|459.09|456.29|0
1652936850000|2022-05-19 05:07:30|458.85|456.05|459.33|456.53|459.33|456.53|458.85|456.05|0
1652936860000|2022-05-19 05:07:40|459.49|456.69|460.12|457.32|460.12|457.32|459.49|456.69|0
1652936870000|2022-05-19 05:07:50|460.21|457.41|460.21|457.41|460.21|457.41|460.21|457.41|0
1652936880000|2022-05-19 05:08:00|460.12|457.32|460.28|457.48|460.28|457.48|460.12|457.32|0
1652936890000|2022-05-19 05:08:10|460.21|457.41|460.44|457.64|460.44|457.64|460.21|457.41|0
1652936900000|2022-05-19 05:08:20|460.37|457.57|460.28|457.48|460.37|457.57|460.28|457.48|0
1652936910000|2022-05-19 05:08:30|460.44|457.64|460.76|457.96|460.76|457.96|460.44|457.64|0
1652936920000|2022-05-19 05:08:40|460.92|458.12|460.6|457.8|460.92|458.12|460.6|457.8|0
1652936930000|2022-05-19 05:08:50|460.44|457.64|460.44|457.64|460.44|457.64|460.44|457.64|0
1652936940000|2022-05-19 05:09:00|460.6|457.8|460.44|457.64|460.6|457.8|460.44|457.64|0
1652936950000|2022-05-19 05:09:10|460.37|457.57|460.37|457.57|460.44|457.64|460.37|457.57|0
1652936960000|2022-05-19 05:09:20|460.28|457.48|460.28|457.48|460.28|457.48|460.28|457.48|0
1652936970000|2022-05-19 05:09:30|460.12|457.32|459.96|457.16|460.12|457.32|459.96|457.16|0
1652936980000|2022-05-19 05:09:40|460.28|457.48|460.28|457.48|460.28|457.48|460.28|457.48|0
1652936990000|2022-05-19 05:09:50|460.36|457.56|460.36|457.56|460.36|457.56|460.28|457.48|0
1652937000000|2022-05-19 05:10:00|460.28|457.48|459.89|457.09|460.28|457.48|459.89|457.09|0
1652937010000|2022-05-19 05:10:10|459.8|457|459.96|457.16|459.96|457.16|459.8|457|0
1652937020000|2022-05-19 05:10:20|460.05|457.25|460.12|457.32|460.12|457.32|460.05|457.25|0
1652937030000|2022-05-19 05:10:30|460.28|457.48|460.44|457.64|460.44|457.64|460.28|457.48|0
1652937040000|2022-05-19 05:10:40|460.52|457.72|460.6|457.8|460.6|457.8|460.52|457.72|0
1652937050000|2022-05-19 05:10:50|460.44|457.64|460.44|457.64|460.44|457.64|460.44|457.64|0
1652937060000|2022-05-19 05:11:00|460.6|457.8|460.6|457.8|460.76|457.96|460.6|457.8|0
1652937070000|2022-05-19 05:11:10|460.44|457.64|460.44|457.64|460.44|457.64|460.44|457.64|0
1652937080000|2022-05-19 05:11:20|460.76|457.96|460.76|457.96|460.76|457.96|460.76|457.96|0
1652937090000|2022-05-19 05:11:30|460.92|458.12|460.92|458.12|460.92|458.12|460.92|458.12|0
1652937120000|2022-05-19 05:12:00|460.84|458.04|460.84|458.04|460.92|458.12|460.84|458.04|0
1652937130000|2022-05-19 05:12:10|460.92|458.12|460.6|457.8|460.92|458.12|460.6|457.8|0
1652937140000|2022-05-19 05:12:20|460.68|457.88|460.6|457.8|460.68|457.88|460.6|457.8|0
1652937150000|2022-05-19 05:12:30|460.44|457.64|460.6|457.8|460.6|457.8|460.44|457.64|0
1652937160000|2022-05-19 05:12:40|460.52|457.72|460.52|457.72|460.52|457.72|460.52|457.72|0
1652937170000|2022-05-19 05:12:50|460.44|457.64|460.44|457.64|460.44|457.64|460.36|457.56|0
1652937180000|2022-05-19 05:13:00|460.6|457.8|460.76|457.96|460.76|457.96|460.6|457.8|0
1652937190000|2022-05-19 05:13:10|460.68|457.88|460.6|457.8|460.76|457.96|460.6|457.8|0
1652937200000|2022-05-19 05:13:20|460.52|457.72|460.6|457.8|460.6|457.8|460.52|457.72|0
1652937210000|2022-05-19 05:13:30|460.44|457.64|460.28|457.48|460.44|457.64|460.28|457.48|0
1652937220000|2022-05-19 05:13:40|460.44|457.64|460.28|457.48|460.44|457.64|460.28|457.48|0
1652937230000|2022-05-19 05:13:50|460.44|457.64|460.92|458.12|460.92|458.12|460.44|457.64|0
1652937240000|2022-05-19 05:14:00|460.84|458.04|461.08|458.28|461.08|458.28|460.84|458.04|0
1652937250000|2022-05-19 05:14:10|461.55|458.75|461.4|458.6|461.55|458.75|461.4|458.6|0
1652937260000|2022-05-19 05:14:20|461.55|458.75|461.55|458.75|461.55|458.75|461.4|458.6|0
1652937270000|2022-05-19 05:14:30|461.87|459.07|462.51|459.71|462.51|459.71|461.87|459.07|0
1652937280000|2022-05-19 05:14:40|462.19|459.39|462.35|459.55|462.44|459.64|462.19|459.39|0
1652937290000|2022-05-19 05:14:50|462.28|459.48|462.35|459.55|462.35|459.55|462.28|459.48|0
1652937300000|2022-05-19 05:15:00|462.19|459.39|462.19|459.39|462.19|459.39|462.19|459.39|0
1652937310000|2022-05-19 05:15:10|462.51|459.71|462.99|460.19|463.15|460.35|462.51|459.71|0
1652937320000|2022-05-19 05:15:20|462.83|460.03|462.99|460.19|462.99|460.19|462.83|460.03|0
1652937340000|2022-05-19 05:15:40|463.15|460.35|463.15|460.35|463.15|460.35|462.99|460.19|0
1652937350000|2022-05-19 05:15:50|462.91|460.11|462.67|459.87|462.91|460.11|462.35|459.55|0
1652937360000|2022-05-19 05:16:00|462.83|460.03|462.99|460.19|463.15|460.35|462.83|460.03|0
1652937370000|2022-05-19 05:16:10|462.67|459.87|462.99|460.19|462.99|460.19|462.67|459.87|0
1652937380000|2022-05-19 05:16:20|463.15|460.35|463.15|460.35|463.15|460.35|463.15|460.35|0
1652937390000|2022-05-19 05:16:30|462.99|460.19|462.83|460.03|462.99|460.19|462.83|460.03|0
1652937400000|2022-05-19 05:16:40|462.99|460.19|462.99|460.19|463.15|460.35|462.99|460.19|0
1652937410000|2022-05-19 05:16:50|462.83|460.03|462.67|459.87|462.83|460.03|462.67|459.87|0
1652937420000|2022-05-19 05:17:00|462.75|459.95|462.51|459.71|462.75|459.95|462.51|459.71|0
1652937430000|2022-05-19 05:17:10|462.35|459.55|462.51|459.71|462.51|459.71|462.35|459.55|0
1652937440000|2022-05-19 05:17:20|462.67|459.87|462.67|459.87|462.67|459.87|462.51|459.71|0
1652937450000|2022-05-19 05:17:30|462.51|459.71|462.67|459.87|462.67|459.87|462.35|459.55|0
1652937460000|2022-05-19 05:17:40|462.59|459.79|462.51|459.71|462.59|459.79|462.35|459.55|0
1652937470000|2022-05-19 05:17:50|462.35|459.55|462.83|460.03|462.83|460.03|462.35|459.55|0
1652937480000|2022-05-19 05:18:00|462.67|459.87|462.59|459.79|462.67|459.87|462.51|459.71|0
1652937490000|2022-05-19 05:18:10|462.67|459.87|462.99|460.19|462.99|460.19|462.67|459.87|0
1652937500000|2022-05-19 05:18:20|463.07|460.27|462.51|459.71|463.07|460.27|462.51|459.71|0
1652937510000|2022-05-19 05:18:30|462.67|459.87|462.51|459.71|462.67|459.87|462.51|459.71|0
1652937520000|2022-05-19 05:18:40|462.35|459.55|462.35|459.55|462.35|459.55|462.19|459.39|0
1652937530000|2022-05-19 05:18:50|462.27|459.47|462.19|459.39|462.27|459.47|462.19|459.39|0
1652937540000|2022-05-19 05:19:00|462.11|459.31|462.03|459.23|462.11|459.31|462.03|459.23|0
1652937550000|2022-05-19 05:19:10|461.87|459.07|461.71|458.91|461.87|459.07|461.71|458.91|0
1652937560000|2022-05-19 05:19:20|461.8|459|461.87|459.07|461.87|459.07|461.71|458.91|0
1652937570000|2022-05-19 05:19:30|461.95|459.15|461.87|459.07|461.95|459.15|461.87|459.07|0
1652937580000|2022-05-19 05:19:40|461.95|459.15|461.95|459.15|461.95|459.15|461.95|459.15|0
1652937590000|2022-05-19 05:19:50|461.87|459.07|461.8|459|461.87|459.07|461.71|458.91|0
1652937600000|2022-05-19 05:20:00|461.87|459.07|462.03|459.23|462.03|459.23|461.87|459.07|0
1652937610000|2022-05-19 05:20:10|461.71|458.91|461.71|458.91|461.71|458.91|461.55|458.75|0
1652937620000|2022-05-19 05:20:20|461.55|458.75|461.55|458.75|461.55|458.75|461.39|458.59|0
1652937630000|2022-05-19 05:20:30|461.39|458.59|461.55|458.75|461.55|458.75|461.39|458.59|0
1652937640000|2022-05-19 05:20:40|461.48|458.68|461.39|458.59|461.48|458.68|461.39|458.59|0
1652937650000|2022-05-19 05:20:50|461.55|458.75|461.55|458.75|461.55|458.75|461.48|458.68|0
1652937660000|2022-05-19 05:21:00|461.39|458.59|461.39|458.59|461.39|458.59|461.39|458.59|0
1652937670000|2022-05-19 05:21:10|461.07|458.27|461.39|458.59|461.39|458.59|461.07|458.27|0
1652937680000|2022-05-19 05:21:20|461.48|458.68|461.23|458.43|461.48|458.68|461.23|458.43|0
1652937690000|2022-05-19 05:21:30|461.16|458.36|461.23|458.43|461.23|458.43|461.16|458.36|0
1652937710000|2022-05-19 05:21:50|461.07|458.27|461.55|458.75|461.55|458.75|461.07|458.27|0
1652937720000|2022-05-19 05:22:00|461.39|458.59|461.39|458.59|461.55|458.75|461.39|458.59|0
1652937730000|2022-05-19 05:22:10|461.32|458.52|461.23|458.43|461.39|458.59|461.23|458.43|0
1652937740000|2022-05-19 05:22:20|461.39|458.59|461.39|458.59|461.39|458.59|461.39|458.59|0
1652937750000|2022-05-19 05:22:30|461.55|458.75|461.55|458.75|461.55|458.75|461.55|458.75|0
1652937760000|2022-05-19 05:22:40|461.71|458.91|461.71|458.91|461.71|458.91|461.71|458.91|0
1652937770000|2022-05-19 05:22:50|461.63|458.83|461.55|458.75|461.63|458.83|461.55|458.75|0
1652937780000|2022-05-19 05:23:00|461.87|459.07|461.71|458.91|461.87|459.07|461.71|458.91|0
1652937790000|2022-05-19 05:23:10|461.55|458.75|461.55|458.75|461.71|458.91|461.55|458.75|0
1652937800000|2022-05-19 05:23:20|461.32|458.52|461.23|458.43|461.32|458.52|461.23|458.43|0
1652937810000|2022-05-19 05:23:30|460.75|457.95|460.75|457.95|460.75|457.95|460.59|457.79|0
1652937820000|2022-05-19 05:23:40|460.59|457.79|460.59|457.79|460.68|457.88|460.59|457.79|0
1652937840000|2022-05-19 05:24:00|460.75|457.95|460.75|457.95|460.75|457.95|460.75|457.95|0
1652937860000|2022-05-19 05:24:20|460.91|458.11|461.07|458.27|461.07|458.27|460.91|458.11|0
1652937870000|2022-05-19 05:24:30|461.23|458.43|461.47|458.67|461.47|458.67|461.23|458.43|0
1652937880000|2022-05-19 05:24:40|461.39|458.59|461.31|458.51|461.47|458.67|461.31|458.51|0
1652937890000|2022-05-19 05:24:50|461.23|458.43|461.23|458.43|461.23|458.43|461.23|458.43|0
1652937910000|2022-05-19 05:25:10|461.15|458.35|460.91|458.11|461.15|458.35|460.91|458.11|0
1652937920000|2022-05-19 05:25:20|461.23|458.43|461.47|458.67|461.55|458.75|461.23|458.43|0
1652937930000|2022-05-19 05:25:30|461.55|458.75|461.39|458.59|461.71|458.91|461.39|458.59|0
1652937940000|2022-05-19 05:25:40|461.23|458.43|461.39|458.59|461.39|458.59|461.15|458.35|0
1652937950000|2022-05-19 05:25:50|461.07|458.27|460.59|457.79|461.07|458.27|460.59|457.79|0
1652937960000|2022-05-19 05:26:00|460.75|457.95|460.91|458.11|460.91|458.11|460.75|457.95|0
1652937970000|2022-05-19 05:26:10|461.07|458.27|461.39|458.59|461.39|458.59|461.07|458.27|0
1652937980000|2022-05-19 05:26:20|461.55|458.75|461.55|458.75|461.55|458.75|461.55|458.75|0
1652937990000|2022-05-19 05:26:30|461.79|458.99|462.03|459.23|462.03|459.23|461.79|458.99|0
1652938000000|2022-05-19 05:26:40|461.71|458.91|461.71|458.91|461.87|459.07|461.55|458.75|0
1652938010000|2022-05-19 05:26:50|461.55|458.75|461.79|458.99|461.79|458.99|461.55|458.75|0
1652938020000|2022-05-19 05:27:00|461.95|459.15|461.63|458.83|461.95|459.15|461.63|458.83|0
1652938030000|2022-05-19 05:27:10|461.55|458.75|461.71|458.91|461.71|458.91|461.55|458.75|0
1652938040000|2022-05-19 05:27:20|461.79|458.99|461.79|458.99|461.79|458.99|461.79|458.99|0
1652938050000|2022-05-19 05:27:30|462.19|459.39|461.87|459.07|462.19|459.39|461.87|459.07|0
1652938060000|2022-05-19 05:27:40|462.03|459.23|461.71|458.91|462.03|459.23|461.71|458.91|0
1652938070000|2022-05-19 05:27:50|461.79|458.99|461.87|459.07|461.87|459.07|461.79|458.99|0
1652938080000|2022-05-19 05:28:00|461.55|458.75|461.23|458.43|461.55|458.75|461.23|458.43|0
1652938090000|2022-05-19 05:28:10|461.39|458.59|461.31|458.51|461.39|458.59|461.31|458.51|0
1652938100000|2022-05-19 05:28:20|461.39|458.59|461.23|458.43|461.39|458.59|461.23|458.43|0
1652938110000|2022-05-19 05:28:30|461.31|458.51|461.39|458.59|461.39|458.59|461.23|458.43|0
1652938120000|2022-05-19 05:28:40|461.23|458.43|461.23|458.43|461.23|458.43|461.15|458.35|0
1652938130000|2022-05-19 05:28:50|461.39|458.59|461.47|458.67|461.47|458.67|461.39|458.59|0
1652938140000|2022-05-19 05:29:00|461.55|458.75|461.55|458.75|461.55|458.75|461.47|458.67|0
1652938150000|2022-05-19 05:29:10|461.71|458.91|461.63|458.83|461.71|458.91|461.63|458.83|0
1652938160000|2022-05-19 05:29:20|461.71|458.91|461.71|458.91|461.87|459.07|461.71|458.91|0
1652938170000|2022-05-19 05:29:30|461.79|458.99|461.71|458.91|461.79|458.99|461.71|458.91|0
1652938180000|2022-05-19 05:29:40|461.79|458.99|461.71|458.91|461.79|458.99|461.63|458.83|0
1652938190000|2022-05-19 05:29:50|461.87|459.07|461.71|458.91|461.87|459.07|461.71|458.91|0
1652938200000|2022-05-19 05:30:00|461.55|458.75|461.71|458.91|461.71|458.91|461.55|458.75|0
1652938210000|2022-05-19 05:30:10|461.87|459.07|461.87|459.07|461.87|459.07|461.87|459.07|0
1652938220000|2022-05-19 05:30:20|461.71|458.91|461.71|458.91|461.71|458.91|461.63|458.83|0
1652938230000|2022-05-19 05:30:30|461.79|458.99|462.03|459.23|462.03|459.23|461.79|458.99|0
1652938240000|2022-05-19 05:30:40|461.87|459.07|462.19|459.39|462.19|459.39|461.87|459.07|0
1652938250000|2022-05-19 05:30:50|462.27|459.47|462.35|459.55|462.35|459.55|462.27|459.47|0
1652938260000|2022-05-19 05:31:00|462.51|459.71|462.35|459.55|462.67|459.87|462.27|459.47|0
1652938270000|2022-05-19 05:31:10|462.03|459.23|462.03|459.23|462.19|459.39|462.03|459.23|0
1652938280000|2022-05-19 05:31:20|462.19|459.39|461.79|458.99|462.19|459.39|461.79|458.99|0
1652938290000|2022-05-19 05:31:30|461.87|459.07|461.79|458.99|461.87|459.07|461.79|458.99|0
1652938300000|2022-05-19 05:31:40|462.27|459.47|462.03|459.23|462.27|459.47|462.03|459.23|0
1652938310000|2022-05-19 05:31:50|461.87|459.07|461.95|459.15|461.95|459.15|461.87|459.07|0
1652938320000|2022-05-19 05:32:00|462.03|459.23|462.03|459.23|462.03|459.23|461.87|459.07|0
1652938330000|2022-05-19 05:32:10|462.19|459.39|462.5|459.7|462.5|459.7|462.19|459.39|0
1652938340000|2022-05-19 05:32:20|462.66|459.86|462.82|460.02|462.82|460.02|462.66|459.86|0
1652938350000|2022-05-19 05:32:30|463.3|460.5|463.3|460.5|463.3|460.5|463.3|460.5|0
1652938360000|2022-05-19 05:32:40|463.14|460.34|463.14|460.34|463.39|460.59|463.14|460.34|0
1652938370000|2022-05-19 05:32:50|462.98|460.18|462.98|460.18|463.14|460.34|462.98|460.18|0
1652938380000|2022-05-19 05:33:00|462.91|460.11|463.94|461.14|463.94|461.14|462.91|460.11|0
1652938390000|2022-05-19 05:33:10|463.62|460.82|463.94|461.14|463.94|461.14|463.62|460.82|0
1652938410000|2022-05-19 05:33:30|463.78|460.98|463.78|460.98|463.78|460.98|463.78|460.98|0
1652938420000|2022-05-19 05:33:40|464.1|461.3|464.42|461.62|464.42|461.62|464.1|461.3|0
1652938430000|2022-05-19 05:33:50|464.74|461.94|464.42|461.62|464.74|461.94|464.42|461.62|0
1652938440000|2022-05-19 05:34:00|464.1|461.3|463.78|460.98|464.1|461.3|463.62|460.82|0
1652938450000|2022-05-19 05:34:10|463.94|461.14|463.94|461.14|463.94|461.14|463.94|461.14|0
1652938460000|2022-05-19 05:34:20|464.26|461.46|463.94|461.14|464.42|461.62|463.94|461.14|0
1652938470000|2022-05-19 05:34:30|464.26|461.46|464.26|461.46|464.51|461.71|464.26|461.46|0
1652938480000|2022-05-19 05:34:40|464.42|461.62|464.26|461.46|464.42|461.62|464.26|461.46|0
1652938490000|2022-05-19 05:34:50|464.42|461.62|464.42|461.62|464.42|461.62|464.26|461.46|0
1652938500000|2022-05-19 05:35:00|464.51|461.71|464.74|461.94|464.9|462.1|464.51|461.71|0
1652938510000|2022-05-19 05:35:10|464.9|462.1|465.06|462.26|465.06|462.26|464.74|461.94|0
1652938520000|2022-05-19 05:35:20|465.38|462.58|465.22|462.42|465.38|462.58|465.22|462.42|0
1652938530000|2022-05-19 05:35:30|465.31|462.51|465.38|462.58|465.38|462.58|465.31|462.51|0
1652938540000|2022-05-19 05:35:40|465.95|463.15|465.54|462.74|465.95|463.15|465.54|462.74|0
1652938550000|2022-05-19 05:35:50|465.63|462.83|465.7|462.9|465.7|462.9|465.54|462.74|0
1652938560000|2022-05-19 05:36:00|465.54|462.74|465.54|462.74|465.7|462.9|465.54|462.74|0
1652938570000|2022-05-19 05:36:10|465.79|462.99|466.02|463.22|466.02|463.22|465.79|462.99|0
1652938580000|2022-05-19 05:36:20|465.95|463.15|466.51|463.71|466.51|463.71|465.95|463.15|0
1652938590000|2022-05-19 05:36:30|466.67|463.87|467.95|465.15|467.95|465.15|466.67|463.87|0
1652938600000|2022-05-19 05:36:40|468.27|465.47|468.76|465.96|468.76|465.96|468.27|465.47|0
1652938610000|2022-05-19 05:36:50|468.92|466.12|469.08|466.28|469.24|466.44|468.92|466.12|0
1652938620000|2022-05-19 05:37:00|469.24|466.44|468.6|465.8|469.24|466.44|468.44|465.64|0
1652938630000|2022-05-19 05:37:10|468.11|465.31|467.79|464.99|468.11|465.31|467.79|464.99|0
1652938640000|2022-05-19 05:37:20|467.95|465.15|467.79|464.99|468.11|465.31|467.79|464.99|0
1652938650000|2022-05-19 05:37:30|467.88|465.08|467.95|465.15|467.95|465.15|467.88|465.08|0
1652938660000|2022-05-19 05:37:40|468.11|465.31|468.43|465.63|468.6|465.8|468.11|465.31|0
1652938670000|2022-05-19 05:37:50|468.27|465.47|468.43|465.63|468.6|465.8|468.27|465.47|0
1652938680000|2022-05-19 05:38:00|468.36|465.56|467.23|464.43|468.36|465.56|467.23|464.43|0
1652938690000|2022-05-19 05:38:10|467.31|464.51|467.23|464.43|467.47|464.67|467.23|464.43|0
1652938700000|2022-05-19 05:38:20|467.15|464.35|467.31|464.51|467.31|464.51|467.15|464.35|0
1652938710000|2022-05-19 05:38:30|467.15|464.35|467.31|464.51|467.31|464.51|467.15|464.35|0
1652938720000|2022-05-19 05:38:40|467.63|464.83|468.43|465.63|468.43|465.63|467.63|464.83|0
1652938730000|2022-05-19 05:38:50|468.6|465.8|468.6|465.8|468.6|465.8|468.27|465.47|0
1652938740000|2022-05-19 05:39:00|468.52|465.72|468.2|465.4|468.6|465.8|468.2|465.4|0
1652938750000|2022-05-19 05:39:10|468.6|465.8|468.76|465.96|468.76|465.96|468.43|465.63|0
1652938760000|2022-05-19 05:39:20|469|466.2|469.32|466.52|469.32|466.52|468.76|465.96|0
1652938770000|2022-05-19 05:39:30|469|466.2|468.84|466.04|469|466.2|468.84|466.04|0
1652938780000|2022-05-19 05:39:40|468.76|465.96|468.68|465.88|468.76|465.96|468.6|465.8|0
1652938790000|2022-05-19 05:39:50|468.84|466.04|468.68|465.88|468.84|466.04|468.68|465.88|0
1652938800000|2022-05-19 05:40:00|468.76|465.96|469|466.2|469|466.2|468.76|465.96|0
1652938810000|2022-05-19 05:40:10|469.24|466.44|469.08|466.28|469.32|466.52|469.08|466.28|0
1652938820000|2022-05-19 05:40:20|468.92|466.12|469|466.2|469|466.2|468.92|466.12|0
1652938830000|2022-05-19 05:40:30|469.08|466.28|469.08|466.28|469.08|466.28|468.92|466.12|0
1652938840000|2022-05-19 05:40:40|468.92|466.12|469.4|466.6|469.4|466.6|468.92|466.12|0
1652938850000|2022-05-19 05:40:50|469.24|466.44|469.08|466.28|469.24|466.44|468.92|466.12|0
1652938860000|2022-05-19 05:41:00|468.92|466.12|468.59|465.79|468.92|466.12|468.59|465.79|0
1652938870000|2022-05-19 05:41:10|468.76|465.96|468.43|465.63|468.76|465.96|468.43|465.63|0
1652938880000|2022-05-19 05:41:20|468.52|465.72|468.43|465.63|468.68|465.88|468.43|465.63|0
1652938890000|2022-05-19 05:41:30|468.11|465.31|468.27|465.47|468.27|465.47|467.95|465.15|0
1652938900000|2022-05-19 05:41:40|468.2|465.4|468.27|465.47|468.27|465.47|468.2|465.4|0
1652938910000|2022-05-19 05:41:50|467.79|464.99|467.63|464.83|467.79|464.99|467.63|464.83|0
1652938920000|2022-05-19 05:42:00|467.79|464.99|467.47|464.67|467.79|464.99|467.47|464.67|0
1652938930000|2022-05-19 05:42:10|466.83|464.03|466.66|463.86|466.83|464.03|466.66|463.86|0
1652938940000|2022-05-19 05:42:20|466.18|463.38|466.5|463.7|466.5|463.7|466.18|463.38|0
1652938950000|2022-05-19 05:42:30|466.34|463.54|466.34|463.54|466.34|463.54|466.34|463.54|0
1652938960000|2022-05-19 05:42:40|466.27|463.47|466.34|463.54|466.34|463.54|466.27|463.47|0
1652938970000|2022-05-19 05:42:50|466.5|463.7|466.66|463.86|466.66|463.86|466.5|463.7|0
1652938980000|2022-05-19 05:43:00|466.5|463.7|466.5|463.7|466.5|463.7|466.5|463.7|0
1652939000000|2022-05-19 05:43:20|466.66|463.86|466.5|463.7|466.66|463.86|466.5|463.7|0
1652939010000|2022-05-19 05:43:30|466.02|463.22|465.7|462.9|466.02|463.22|465.7|462.9|0
1652939020000|2022-05-19 05:43:40|465.86|463.06|465.86|463.06|465.86|463.06|465.86|463.06|0
1652939030000|2022-05-19 05:43:50|466.02|463.22|466.18|463.38|466.18|463.38|466.02|463.22|0
1652939040000|2022-05-19 05:44:00|466.34|463.54|466.02|463.22|466.34|463.54|466.02|463.22|0
1652939050000|2022-05-19 05:44:10|466.11|463.31|466.18|463.38|466.5|463.7|466.11|463.31|0
1652939060000|2022-05-19 05:44:20|466.02|463.22|465.86|463.06|466.02|463.22|465.86|463.06|0
1652939070000|2022-05-19 05:44:30|466.02|463.22|466.34|463.54|466.34|463.54|466.02|463.22|0
1652939080000|2022-05-19 05:44:40|466.02|463.22|466.27|463.47|466.27|463.47|466.02|463.22|0
1652939090000|2022-05-19 05:44:50|466.34|463.54|465.86|463.06|466.34|463.54|465.86|463.06|0
1652939100000|2022-05-19 05:45:00|465.7|462.9|465.62|462.82|465.7|462.9|465.62|462.82|0
1652939110000|2022-05-19 05:45:10|465.54|462.74|465.06|462.26|465.54|462.74|465.06|462.26|0
1652939120000|2022-05-19 05:45:20|465.14|462.34|465.38|462.58|465.38|462.58|465.14|462.34|0
1652939130000|2022-05-19 05:45:30|465.22|462.42|464.9|462.1|465.22|462.42|464.9|462.1|0
1652939140000|2022-05-19 05:45:40|464.82|462.02|464.74|461.94|464.82|462.02|464.74|461.94|0
1652939150000|2022-05-19 05:45:50|464.58|461.78|464.58|461.78|464.58|461.78|464.42|461.62|0
1652939160000|2022-05-19 05:46:00|465.06|462.26|464.98|462.18|465.06|462.26|464.74|461.94|0
1652939170000|2022-05-19 05:46:10|464.9|462.1|464.74|461.94|465.06|462.26|464.74|461.94|0
1652939190000|2022-05-19 05:46:30|464.82|462.02|465.14|462.34|465.14|462.34|464.82|462.02|0
1652939200000|2022-05-19 05:46:40|465.06|462.26|465.06|462.26|465.22|462.42|465.06|462.26|0
1652939210000|2022-05-19 05:46:50|465.14|462.34|464.9|462.1|465.14|462.34|464.9|462.1|0
1652939220000|2022-05-19 05:47:00|464.82|462.02|464.58|461.78|464.82|462.02|464.58|461.78|0
1652939230000|2022-05-19 05:47:10|464.66|461.86|464.74|461.94|464.74|461.94|464.66|461.86|0
1652939240000|2022-05-19 05:47:20|464.5|461.7|464.58|461.78|464.58|461.78|464.42|461.62|0
1652939250000|2022-05-19 05:47:30|464.74|461.94|464.66|461.86|464.74|461.94|464.58|461.78|0
1652939260000|2022-05-19 05:47:40|464.74|461.94|464.98|462.18|464.98|462.18|464.74|461.94|0
1652939270000|2022-05-19 05:47:50|464.82|462.02|465.14|462.34|465.14|462.34|464.82|462.02|0
1652939280000|2022-05-19 05:48:00|465.22|462.42|465.22|462.42|465.54|462.74|465.22|462.42|0
1652939290000|2022-05-19 05:48:10|465.46|462.66|465.62|462.82|465.62|462.82|465.38|462.58|0
1652939300000|2022-05-19 05:48:20|465.7|462.9|465.7|462.9|465.7|462.9|465.62|462.82|0
1652939310000|2022-05-19 05:48:30|465.86|463.06|465.86|463.06|465.86|463.06|465.7|462.9|0
1652939320000|2022-05-19 05:48:40|466.02|463.22|466.26|463.46|466.26|463.46|466.02|463.22|0
1652939330000|2022-05-19 05:48:50|466.18|463.38|466.58|463.78|466.82|464.02|466.18|463.38|0
1652939340000|2022-05-19 05:49:00|466.34|463.54|466.66|463.86|466.66|463.86|466.34|463.54|0
1652939350000|2022-05-19 05:49:10|466.82|464.02|467.23|464.43|467.3|464.5|466.82|464.02|0
1652939360000|2022-05-19 05:49:20|467.39|464.59|467.63|464.83|467.63|464.83|467.14|464.34|0
1652939370000|2022-05-19 05:49:30|467.46|464.66|467.46|464.66|467.46|464.66|467.3|464.5|0
1652939380000|2022-05-19 05:49:40|467.63|464.83|467.71|464.91|467.71|464.91|467.63|464.83|0
1652939390000|2022-05-19 05:49:50|467.87|465.07|467.55|464.75|467.95|465.15|467.55|464.75|0
1652939400000|2022-05-19 05:50:00|467.46|464.66|466.82|464.02|467.63|464.83|466.82|464.02|0
1652939410000|2022-05-19 05:50:10|466.5|463.7|466.91|464.11|466.91|464.11|466.34|463.54|0
1652939420000|2022-05-19 05:50:20|466.66|463.86|467.07|464.27|467.07|464.27|466.66|463.86|0
1652939430000|2022-05-19 05:50:30|467.14|464.34|467.3|464.5|467.3|464.5|467.14|464.34|0
1652939440000|2022-05-19 05:50:40|467.14|464.34|467.3|464.5|467.3|464.5|466.98|464.18|0
1652939450000|2022-05-19 05:50:50|467.23|464.43|466.98|464.18|467.23|464.43|466.82|464.02|0
1652939460000|2022-05-19 05:51:00|466.82|464.02|466.82|464.02|466.9|464.1|466.82|464.02|0
1652939470000|2022-05-19 05:51:10|466.74|463.94|467.14|464.34|467.14|464.34|466.74|463.94|0
1652939480000|2022-05-19 05:51:20|467.3|464.5|467.23|464.43|467.3|464.5|467.23|464.43|0
1652939490000|2022-05-19 05:51:30|467.14|464.34|467.46|464.66|467.46|464.66|467.07|464.27|0
1652939500000|2022-05-19 05:51:40|467.62|464.82|467.3|464.5|467.71|464.91|467.3|464.5|0
1652939520000|2022-05-19 05:52:00|467.14|464.34|466.5|463.7|467.14|464.34|466.5|463.7|0
1652939530000|2022-05-19 05:52:10|466.66|463.86|466.82|464.02|466.9|464.1|466.66|463.86|0
1652939540000|2022-05-19 05:52:20|466.66|463.86|466.66|463.86|466.66|463.86|466.5|463.7|0
1652939550000|2022-05-19 05:52:30|466.82|464.02|466.82|464.02|466.9|464.1|466.82|464.02|0
1652939560000|2022-05-19 05:52:40|466.66|463.86|466.82|464.02|466.9|464.1|466.5|463.7|0
1652939570000|2022-05-19 05:52:50|466.9|464.1|467.14|464.34|467.14|464.34|466.82|464.02|0
1652939580000|2022-05-19 05:53:00|467.3|464.5|466.98|464.18|467.3|464.5|466.98|464.18|0
1652939590000|2022-05-19 05:53:10|467.23|464.43|467.3|464.5|467.3|464.5|467.23|464.43|0
1652939600000|2022-05-19 05:53:20|467.14|464.34|467.14|464.34|467.14|464.34|466.82|464.02|0
1652939610000|2022-05-19 05:53:30|466.98|464.18|466.82|464.02|466.98|464.18|466.82|464.02|0
1652939620000|2022-05-19 05:53:40|466.98|464.18|466.9|464.1|466.98|464.18|466.82|464.02|0
1652939630000|2022-05-19 05:53:50|466.82|464.02|466.42|463.62|466.82|464.02|466.34|463.54|0
1652939640000|2022-05-19 05:54:00|467.14|464.34|467.06|464.26|467.14|464.34|466.98|464.18|0
1652939650000|2022-05-19 05:54:10|466.98|464.18|467.22|464.42|467.22|464.42|466.98|464.18|0
1652939660000|2022-05-19 05:54:20|467.14|464.34|466.98|464.18|467.14|464.34|466.82|464.02|0
1652939670000|2022-05-19 05:54:30|467.22|464.42|467.06|464.26|467.22|464.42|467.06|464.26|0
1652939680000|2022-05-19 05:54:40|467.14|464.34|466.98|464.18|467.14|464.34|466.98|464.18|0
1652939690000|2022-05-19 05:54:50|467.14|464.34|467.14|464.34|467.3|464.5|467.14|464.34|0
1652939700000|2022-05-19 05:55:00|467.06|464.26|466.82|464.02|467.06|464.26|466.82|464.02|0
1652939710000|2022-05-19 05:55:10|466.5|463.7|466.5|463.7|466.82|464.02|466.5|463.7|0
1652939720000|2022-05-19 05:55:20|466.02|463.22|466.26|463.46|466.34|463.54|466.02|463.22|0
1652939730000|2022-05-19 05:55:30|466.18|463.38|466.18|463.38|466.18|463.38|466.18|463.38|0
1652939740000|2022-05-19 05:55:40|466.34|463.54|466.26|463.46|466.5|463.7|466.26|463.46|0
1652939750000|2022-05-19 05:55:50|466.5|463.7|466.5|463.7|466.5|463.7|466.5|463.7|0
1652939760000|2022-05-19 05:56:00|466.58|463.78|466.5|463.7|466.58|463.78|466.34|463.54|0
1652939770000|2022-05-19 05:56:10|466.34|463.54|466.34|463.54|466.5|463.7|466.34|463.54|0
1652939780000|2022-05-19 05:56:20|466.5|463.7|466.5|463.7|466.66|463.86|466.5|463.7|0
1652939790000|2022-05-19 05:56:30|466.34|463.54|466.42|463.62|466.42|463.62|466.34|463.54|0
1652939800000|2022-05-19 05:56:40|466.34|463.54|466.02|463.22|466.34|463.54|466.02|463.22|0
1652939810000|2022-05-19 05:56:50|466.18|463.38|465.7|462.9|466.18|463.38|465.7|462.9|0
1652939820000|2022-05-19 05:57:00|465.62|462.82|466.1|463.3|466.1|463.3|465.62|462.82|0
1652939830000|2022-05-19 05:57:10|465.86|463.06|466.02|463.22|466.34|463.54|465.86|463.06|0
1652939840000|2022-05-19 05:57:20|465.86|463.06|466.5|463.7|466.5|463.7|465.86|463.06|0
1652939850000|2022-05-19 05:57:30|466.66|463.86|466.98|464.18|466.98|464.18|466.66|463.86|0
1652939860000|2022-05-19 05:57:40|467.46|464.66|466.82|464.02|467.46|464.66|466.82|464.02|0
1652939870000|2022-05-19 05:57:50|466.5|463.7|466.82|464.02|466.98|464.18|466.5|463.7|0
1652939880000|2022-05-19 05:58:00|466.74|463.94|466.82|464.02|466.98|464.18|466.74|463.94|0
1652939890000|2022-05-19 05:58:10|466.98|464.18|467.3|464.5|467.46|464.66|466.98|464.18|0
1652939900000|2022-05-19 05:58:20|467.46|464.66|467.14|464.34|467.62|464.82|467.14|464.34|0
1652939910000|2022-05-19 05:58:30|467.62|464.82|467.94|465.14|467.94|465.14|467.62|464.82|0
1652939920000|2022-05-19 05:58:40|467.62|464.82|467.46|464.66|467.62|464.82|467.46|464.66|0
1652939930000|2022-05-19 05:58:50|467.62|464.82|467.46|464.66|467.78|464.98|467.46|464.66|0
1652939940000|2022-05-19 05:59:00|467.62|464.82|466.26|463.46|467.62|464.82|466.26|463.46|0
1652939950000|2022-05-19 05:59:10|466.34|463.54|466.34|463.54|466.34|463.54|466.34|463.54|0
1652939960000|2022-05-19 05:59:20|466.5|463.7|466.9|464.1|466.9|464.1|466.5|463.7|0
1652939970000|2022-05-19 05:59:30|466.98|464.18|467.14|464.34|467.78|464.98|466.98|464.18|0
1652939980000|2022-05-19 05:59:40|467.06|464.26|467.14|464.34|467.14|464.34|467.06|464.26|0
1652939990000|2022-05-19 05:59:50|466.98|464.18|466.98|464.18|467.06|464.26|466.98|464.18|0
1652940000000|2022-05-19 06:00:00|467.38|464.58|466.5|463.7|467.38|464.58|466.5|463.7|0
1652940010000|2022-05-19 06:00:10|466.42|463.62|466.18|463.38|466.5|463.7|466.18|463.38|0
1652940020000|2022-05-19 06:00:20|466.01|463.21|466.34|463.54|466.34|463.54|466.01|463.21|0
1652940030000|2022-05-19 06:00:30|466.66|463.86|466.82|464.02|467.3|464.5|466.66|463.86|0
1652940040000|2022-05-19 06:00:40|467.06|464.26|467.3|464.5|467.3|464.5|467.06|464.26|0
1652940050000|2022-05-19 06:00:50|467.22|464.42|467.14|464.34|467.3|464.5|467.14|464.34|0
1652940060000|2022-05-19 06:01:00|467.46|464.66|467.46|464.66|467.46|464.66|467.46|464.66|0
1652940070000|2022-05-19 06:01:10|467.14|464.34|467.3|464.5|467.3|464.5|467.14|464.34|0
1652940080000|2022-05-19 06:01:20|467.46|464.66|467.46|464.66|467.54|464.74|467.46|464.66|0
1652940090000|2022-05-19 06:01:30|467.78|464.98|468.35|465.55|468.43|465.63|467.78|464.98|0
1652940100000|2022-05-19 06:01:40|468.59|465.79|469.39|466.59|469.39|466.59|468.59|465.79|0
1652940110000|2022-05-19 06:01:50|469.31|466.51|469.39|466.59|469.71|466.91|469.31|466.51|0
1652940120000|2022-05-19 06:02:00|469.48|466.68|469.31|466.51|469.48|466.68|468.59|465.79|0
1652940130000|2022-05-19 06:02:10|469.07|466.27|469.15|466.35|469.15|466.35|469.07|466.27|0
1652940140000|2022-05-19 06:02:20|468.75|465.95|467.38|464.58|468.75|465.95|467.38|464.58|0
1652940150000|2022-05-19 06:02:30|467.46|464.66|467.94|465.14|467.94|465.14|467.46|464.66|0
1652940160000|2022-05-19 06:02:40|468.26|465.46|468.91|466.11|469.07|466.27|468.26|465.46|0
1652940170000|2022-05-19 06:02:50|468.42|465.62|468.35|465.55|468.42|465.62|468.26|465.46|0
1652940180000|2022-05-19 06:03:00|468.42|465.62|468.35|465.55|468.42|465.62|467.94|465.14|0
1652940190000|2022-05-19 06:03:10|468.26|465.46|467.94|465.14|468.26|465.46|467.94|465.14|0
1652940200000|2022-05-19 06:03:20|468.26|465.46|468.26|465.46|468.26|465.46|468.26|465.46|0
1652940210000|2022-05-19 06:03:30|468.1|465.3|468.26|465.46|468.26|465.46|468.1|465.3|0
1652940220000|2022-05-19 06:03:40|468.42|465.62|468.67|465.87|468.67|465.87|468.42|465.62|0
1652940230000|2022-05-19 06:03:50|468.75|465.95|468.75|465.95|468.75|465.95|468.59|465.79|0
1652940240000|2022-05-19 06:04:00|468.67|465.87|469.39|466.59|469.39|466.59|468.67|465.87|0
1652940250000|2022-05-19 06:04:10|469.07|466.27|469.15|466.35|469.15|466.35|469.07|466.27|0
1652940260000|2022-05-19 06:04:20|469.07|466.27|469.07|466.27|469.07|466.27|469.07|466.27|0
1652940270000|2022-05-19 06:04:30|468.91|466.11|468.67|465.87|468.91|466.11|468.67|465.87|0
1652940280000|2022-05-19 06:04:40|468.75|465.95|468.91|466.11|468.91|466.11|468.75|465.95|0
1652940290000|2022-05-19 06:04:50|468.75|465.95|468.75|465.95|468.75|465.95|468.58|465.78|0
1652940300000|2022-05-19 06:05:00|468.91|466.11|469.23|466.43|469.23|466.43|468.75|465.95|0
1652940310000|2022-05-19 06:05:10|469.39|466.59|469.55|466.75|469.55|466.75|469.39|466.59|0
1652940320000|2022-05-19 06:05:20|469.39|466.59|468.91|466.11|469.39|466.59|468.91|466.11|0
1652940330000|2022-05-19 06:05:30|468.75|465.95|469.07|466.27|469.07|466.27|468.75|465.95|0
1652940340000|2022-05-19 06:05:40|468.91|466.11|468.58|465.78|468.91|466.11|468.58|465.78|0
1652940350000|2022-05-19 06:05:50|468.75|465.95|468.91|466.11|469.07|466.27|468.75|465.95|0
1652940360000|2022-05-19 06:06:00|469.07|466.27|468.91|466.11|469.23|466.43|468.91|466.11|0
1652940370000|2022-05-19 06:06:10|468.58|465.78|468.75|465.95|468.75|465.95|468.58|465.78|0
1652940380000|2022-05-19 06:06:20|468.91|466.11|468.1|465.3|468.91|466.11|468.1|465.3|0
1652940390000|2022-05-19 06:06:30|467.94|465.14|468.35|465.55|468.35|465.55|467.94|465.14|0
1652940400000|2022-05-19 06:06:40|468.42|465.62|468.02|465.22|468.42|465.62|468.02|465.22|0
1652940410000|2022-05-19 06:06:50|467.62|464.82|467.78|464.98|467.78|464.98|467.62|464.82|0
1652940420000|2022-05-19 06:07:00|468.1|465.3|468.18|465.38|468.18|465.38|468.02|465.22|0
1652940430000|2022-05-19 06:07:10|468.1|465.3|467.46|464.66|468.1|465.3|467.46|464.66|0
1652940440000|2022-05-19 06:07:20|467.62|464.82|467.78|464.98|467.78|464.98|467.62|464.82|0
1652940450000|2022-05-19 06:07:30|467.94|465.14|468.18|465.38|468.18|465.38|467.94|465.14|0
1652940460000|2022-05-19 06:07:40|468.26|465.46|468.42|465.62|468.51|465.71|468.26|465.46|0
1652940470000|2022-05-19 06:07:50|468.58|465.78|468.58|465.78|468.58|465.78|468.58|465.78|0
1652940480000|2022-05-19 06:08:00|468.42|465.62|467.46|464.66|468.42|465.62|467.46|464.66|0
1652940490000|2022-05-19 06:08:10|467.62|464.82|467.7|464.9|467.7|464.9|467.54|464.74|0
1652940500000|2022-05-19 06:08:20|467.86|465.06|467.7|464.9|467.86|465.06|467.7|464.9|0
1652940510000|2022-05-19 06:08:30|467.62|464.82|467.14|464.34|467.62|464.82|467.14|464.34|0
1652940520000|2022-05-19 06:08:40|466.9|464.1|466.81|464.01|466.9|464.1|466.81|464.01|0
1652940530000|2022-05-19 06:08:50|466.97|464.17|466.9|464.1|467.06|464.26|466.9|464.1|0
1652940540000|2022-05-19 06:09:00|466.97|464.17|466.81|464.01|466.97|464.17|466.81|464.01|0
1652940550000|2022-05-19 06:09:10|466.9|464.1|466.74|463.94|466.9|464.1|466.65|463.85|0
1652940560000|2022-05-19 06:09:20|466.81|464.01|466.74|463.94|466.9|464.1|466.74|463.94|0
1652940570000|2022-05-19 06:09:30|466.58|463.78|465.69|462.89|466.58|463.78|465.69|462.89|0
1652940580000|2022-05-19 06:09:40|465.77|462.97|465.77|462.97|465.77|462.97|465.77|462.97|0
1652940590000|2022-05-19 06:09:50|465.85|463.05|465.53|462.73|465.85|463.05|465.53|462.73|0
1652940600000|2022-05-19 06:10:00|465.37|462.57|464.57|461.77|465.37|462.57|464.57|461.77|0
1652940610000|2022-05-19 06:10:10|464.49|461.69|463.93|461.13|464.49|461.69|463.93|461.13|0
1652940620000|2022-05-19 06:10:20|464.01|461.21|464.09|461.29|464.09|461.29|463.93|461.13|0
1652940630000|2022-05-19 06:10:30|463.93|461.13|463.77|460.97|463.93|461.13|463.77|460.97|0
1652940640000|2022-05-19 06:10:40|463.93|461.13|464.25|461.45|464.25|461.45|463.93|461.13|0
1652940650000|2022-05-19 06:10:50|464.41|461.61|464.57|461.77|464.57|461.77|464.33|461.53|0
1652940660000|2022-05-19 06:11:00|464.73|461.93|465.29|462.49|465.29|462.49|464.73|461.93|0
1652940670000|2022-05-19 06:11:10|465.69|462.89|466.65|463.85|466.65|463.85|465.69|462.89|0
1652940680000|2022-05-19 06:11:20|466.49|463.69|466.41|463.61|466.49|463.69|466.33|463.53|0
1652940690000|2022-05-19 06:11:30|466.17|463.37|466.17|463.37|466.17|463.37|466.01|463.21|0
1652940700000|2022-05-19 06:11:40|466.49|463.69|466.74|463.94|466.74|463.94|466.49|463.69|0
1652940710000|2022-05-19 06:11:50|466.49|463.69|466.65|463.85|466.81|464.01|466.49|463.69|0
1652940720000|2022-05-19 06:12:00|466.49|463.69|466.49|463.69|466.49|463.69|466.49|463.69|0
1652940730000|2022-05-19 06:12:10|466.65|463.85|466.97|464.17|467.13|464.33|466.65|463.85|0
1652940740000|2022-05-19 06:12:20|466.65|463.85|466.33|463.53|466.65|463.85|466.33|463.53|0
1652940750000|2022-05-19 06:12:30|466.17|463.37|466.25|463.45|466.25|463.45|466.01|463.21|0
1652940760000|2022-05-19 06:12:40|466.33|463.53|466.25|463.45|466.33|463.53|466.17|463.37|0
1652940770000|2022-05-19 06:12:50|465.85|463.05|465.53|462.73|465.85|463.05|465.53|462.73|0
1652940780000|2022-05-19 06:13:00|465.61|462.81|465.53|462.73|465.69|462.89|465.53|462.73|0
1652940790000|2022-05-19 06:13:10|465.37|462.57|465.45|462.65|465.45|462.65|465.29|462.49|0
1652940800000|2022-05-19 06:13:20|465.53|462.73|465.29|462.49|465.53|462.73|465.29|462.49|0
1652940810000|2022-05-19 06:13:30|465.21|462.41|465.13|462.33|465.21|462.41|464.89|462.09|0
1652940820000|2022-05-19 06:13:40|465.53|462.73|465.21|462.41|465.53|462.73|465.21|462.41|0
1652940830000|2022-05-19 06:13:50|465.05|462.25|464.57|461.77|465.05|462.25|464.57|461.77|0
1652940840000|2022-05-19 06:14:00|464.73|461.93|464.73|461.93|464.81|462.01|464.73|461.93|0
1652940850000|2022-05-19 06:14:10|464.81|462.01|464.97|462.17|464.97|462.17|464.81|462.01|0
1652940860000|2022-05-19 06:14:20|464.89|462.09|465.21|462.41|465.29|462.49|464.89|462.09|0
1652940870000|2022-05-19 06:14:30|465.53|462.73|465.69|462.89|465.85|463.05|465.53|462.73|0
1652940880000|2022-05-19 06:14:40|466.01|463.21|466.01|463.21|466.01|463.21|466.01|463.21|0
1652940890000|2022-05-19 06:14:50|466.49|463.69|466.57|463.77|466.57|463.77|466.49|463.69|0
1652940900000|2022-05-19 06:15:00|466.41|463.61|466.17|463.37|466.41|463.61|466.17|463.37|0
1652940910000|2022-05-19 06:15:10|466.09|463.29|466.49|463.69|466.49|463.69|466.01|463.21|0
1652940920000|2022-05-19 06:15:20|465.85|463.05|466.01|463.21|466.01|463.21|465.85|463.05|0
1652940930000|2022-05-19 06:15:30|465.93|463.13|465.85|463.05|465.93|463.13|465.85|463.05|0
1652940940000|2022-05-19 06:15:40|465.93|463.13|465.69|462.89|465.93|463.13|465.69|462.89|0
1652940950000|2022-05-19 06:15:50|465.93|463.13|465.93|463.13|466.01|463.21|465.93|463.13|0
1652940960000|2022-05-19 06:16:00|466.25|463.45|466.33|463.53|466.49|463.69|466.25|463.45|0
1652940970000|2022-05-19 06:16:10|466.17|463.37|465.85|463.05|466.17|463.37|465.85|463.05|0
1652940980000|2022-05-19 06:16:20|465.69|462.89|465.85|463.05|465.85|463.05|465.69|462.89|0
1652940990000|2022-05-19 06:16:30|466.33|463.53|466.09|463.29|466.33|463.53|466.09|463.29|0
1652941000000|2022-05-19 06:16:40|466.17|463.37|466.17|463.37|466.17|463.37|466.17|463.37|0
1652941010000|2022-05-19 06:16:50|466.09|463.29|466.17|463.37|466.17|463.37|466.09|463.29|0
1652941020000|2022-05-19 06:17:00|466.33|463.53|466.33|463.53|466.33|463.53|466.33|463.53|0
1652941030000|2022-05-19 06:17:10|466.41|463.61|466.25|463.45|466.41|463.61|466.25|463.45|0
1652941040000|2022-05-19 06:17:20|466.01|463.21|465.93|463.13|466.09|463.29|465.93|463.13|0
1652941050000|2022-05-19 06:17:30|465.85|463.05|465.61|462.81|465.85|463.05|465.61|462.81|0
1652941060000|2022-05-19 06:17:40|465.37|462.57|464.89|462.09|465.37|462.57|464.89|462.09|0
1652941070000|2022-05-19 06:17:50|465.21|462.41|465.61|462.81|465.61|462.81|465.21|462.41|0
1652941080000|2022-05-19 06:18:00|466.17|463.37|465.85|463.05|466.17|463.37|465.69|462.89|0
1652941090000|2022-05-19 06:18:10|465.69|462.89|465.77|462.97|465.85|463.05|465.69|462.89|0
1652941100000|2022-05-19 06:18:20|465.69|462.89|465.69|462.89|466.01|463.21|465.69|462.89|0
1652941110000|2022-05-19 06:18:30|465.77|462.97|466.01|463.21|466.17|463.37|465.77|462.97|0
1652941120000|2022-05-19 06:18:40|465.85|463.05|465.85|463.05|465.85|463.05|465.85|463.05|0
1652941130000|2022-05-19 06:18:50|466.01|463.21|466.49|463.69|466.65|463.85|466.01|463.21|0
1652941140000|2022-05-19 06:19:00|466.41|463.61|467.05|464.25|467.13|464.33|466.41|463.61|0
1652941150000|2022-05-19 06:19:10|467.13|464.33|467.45|464.65|467.45|464.65|467.05|464.25|0
1652941160000|2022-05-19 06:19:20|467.61|464.81|467.86|465.06|468.1|465.3|467.61|464.81|0
1652941170000|2022-05-19 06:19:30|467.61|464.81|467.45|464.65|467.61|464.81|467.29|464.49|0
1652941180000|2022-05-19 06:19:40|467.61|464.81|467.45|464.65|467.61|464.81|467.29|464.49|0
1652941190000|2022-05-19 06:19:50|467.61|464.81|467.61|464.81|467.61|464.81|467.54|464.74|0
1652941200000|2022-05-19 06:20:00|467.7|464.9|468.02|465.22|468.02|465.22|467.61|464.81|0
1652941210000|2022-05-19 06:20:10|467.93|465.13|468.18|465.38|468.18|465.38|467.93|465.13|0
1652941220000|2022-05-19 06:20:20|468.26|465.46|467.93|465.13|468.26|465.46|467.93|465.13|0
1652941230000|2022-05-19 06:20:30|467.77|464.97|467.93|465.13|467.93|465.13|467.77|464.97|0
1652941240000|2022-05-19 06:20:40|468.1|465.3|467.93|465.13|468.1|465.3|467.93|465.13|0
1652941250000|2022-05-19 06:20:50|467.77|464.97|467.45|464.65|467.77|464.97|467.45|464.65|0
1652941260000|2022-05-19 06:21:00|467.77|464.97|467.77|464.97|467.77|464.97|467.61|464.81|0
1652941270000|2022-05-19 06:21:10|467.54|464.74|468.42|465.62|468.42|465.62|467.54|464.74|0
1652941280000|2022-05-19 06:21:20|468.74|465.94|468.74|465.94|468.74|465.94|468.74|465.94|0
1652941290000|2022-05-19 06:21:30|468.42|465.62|468.58|465.78|468.74|465.94|468.42|465.62|0
1652941300000|2022-05-19 06:21:40|468.66|465.86|468.66|465.86|468.66|465.86|468.5|465.7|0
1652941310000|2022-05-19 06:21:50|468.74|465.94|468.9|466.1|468.9|466.1|468.74|465.94|0
1652941320000|2022-05-19 06:22:00|468.66|465.86|468.9|466.1|468.9|466.1|468.66|465.86|0
1652941330000|2022-05-19 06:22:10|468.98|466.18|469.06|466.26|469.06|466.26|468.98|466.18|0
1652941340000|2022-05-19 06:22:20|469.22|466.42|468.26|465.46|469.22|466.42|468.26|465.46|0
1652941350000|2022-05-19 06:22:30|468.42|465.62|468.02|465.22|468.42|465.62|468.02|465.22|0
1652941360000|2022-05-19 06:22:40|467.93|465.13|467.93|465.13|468.09|465.29|467.93|465.13|0
1652941370000|2022-05-19 06:22:50|467.7|464.9|467.45|464.65|467.7|464.9|467.45|464.65|0
1652941380000|2022-05-19 06:23:00|467.61|464.81|468.09|465.29|468.09|465.29|467.61|464.81|0
1652941390000|2022-05-19 06:23:10|467.93|465.13|467.86|465.06|467.93|465.13|467.86|465.06|0
1652941400000|2022-05-19 06:23:20|467.77|464.97|467.77|464.97|467.77|464.97|467.61|464.81|0
1652941410000|2022-05-19 06:23:30|467.93|465.13|467.93|465.13|467.93|465.13|467.93|465.13|0
1652941420000|2022-05-19 06:23:40|468.02|465.22|468.02|465.22|468.02|465.22|468.02|465.22|0
1652941430000|2022-05-19 06:23:50|467.93|465.13|468.25|465.45|468.25|465.45|467.93|465.13|0
1652941440000|2022-05-19 06:24:00|468.42|465.62|468.58|465.78|468.58|465.78|468.25|465.45|0
1652941450000|2022-05-19 06:24:10|468.74|465.94|468.74|465.94|468.74|465.94|468.66|465.86|0
1652941460000|2022-05-19 06:24:20|468.66|465.86|468.74|465.94|468.74|465.94|468.66|465.86|0
1652941470000|2022-05-19 06:24:30|469.06|466.26|468.74|465.94|469.06|466.26|468.74|465.94|0
1652941480000|2022-05-19 06:24:40|468.58|465.78|468.9|466.1|468.9|466.1|468.58|465.78|0
1652941490000|2022-05-19 06:24:50|468.66|465.86|468.58|465.78|468.66|465.86|468.42|465.62|0
1652941500000|2022-05-19 06:25:00|467.77|464.97|467.93|465.13|468.09|465.29|467.77|464.97|0
1652941510000|2022-05-19 06:25:10|467.77|464.97|467.77|464.97|467.77|464.97|467.69|464.89|0
1652941520000|2022-05-19 06:25:20|467.61|464.81|467.45|464.65|467.77|464.97|467.45|464.65|0
1652941530000|2022-05-19 06:25:30|466.97|464.17|466.65|463.85|466.97|464.17|466.65|463.85|0
1652941540000|2022-05-19 06:25:40|466.97|464.17|466.65|463.85|466.97|464.17|466.65|463.85|0
1652941550000|2022-05-19 06:25:50|466.97|464.17|466.97|464.17|467.05|464.25|466.97|464.17|0
1652941560000|2022-05-19 06:26:00|467.05|464.25|467.13|464.33|467.29|464.49|467.05|464.25|0
1652941570000|2022-05-19 06:26:10|467.37|464.57|467.29|464.49|467.37|464.57|467.29|464.49|0
1652941580000|2022-05-19 06:26:20|467.37|464.57|467.29|464.49|467.45|464.65|467.29|464.49|0
1652941590000|2022-05-19 06:26:30|467.21|464.41|466.81|464.01|467.21|464.41|466.81|464.01|0
1652941600000|2022-05-19 06:26:40|466.97|464.17|466.81|464.01|467.05|464.25|466.81|464.01|0
1652941610000|2022-05-19 06:26:50|466.89|464.09|466.81|464.01|466.89|464.09|466.32|463.52|0
1652941630000|2022-05-19 06:27:10|466.89|464.09|466.97|464.17|466.97|464.17|466.81|464.01|0
1652941640000|2022-05-19 06:27:20|467.29|464.49|467.45|464.65|467.45|464.65|467.29|464.49|0
1652941650000|2022-05-19 06:27:30|467.21|464.41|467.21|464.41|467.29|464.49|467.21|464.41|0
1652941660000|2022-05-19 06:27:40|467.29|464.49|467.45|464.65|467.45|464.65|467.29|464.49|0
1652941670000|2022-05-19 06:27:50|467.61|464.81|467.93|465.13|467.93|465.13|467.45|464.65|0
1652941680000|2022-05-19 06:28:00|467.77|464.97|467.61|464.81|467.77|464.97|467.53|464.73|0
1652941690000|2022-05-19 06:28:10|467.93|465.13|467.93|465.13|467.93|465.13|467.93|465.13|0
1652941700000|2022-05-19 06:28:20|467.77|464.97|468.09|465.29|468.09|465.29|467.77|464.97|0
1652941710000|2022-05-19 06:28:30|468.25|465.45|468.25|465.45|468.25|465.45|467.93|465.13|0
1652941720000|2022-05-19 06:28:40|468.34|465.54|468.41|465.61|468.41|465.61|468.34|465.54|0
1652941730000|2022-05-19 06:28:50|468.34|465.54|467.61|464.81|468.34|465.54|467.61|464.81|0
1652941740000|2022-05-19 06:29:00|467.77|464.97|467.77|464.97|467.85|465.05|467.77|464.97|0
1652941750000|2022-05-19 06:29:10|467.93|465.13|468.09|465.29|468.09|465.29|467.77|464.97|0
1652941760000|2022-05-19 06:29:20|467.77|464.97|468.09|465.29|468.09|465.29|467.77|464.97|0
1652941770000|2022-05-19 06:29:30|468.34|465.54|468.09|465.29|468.41|465.61|468.09|465.29|0
1652941780000|2022-05-19 06:29:40|467.93|465.13|467.93|465.13|468.09|465.29|467.93|465.13|0
1652941790000|2022-05-19 06:29:50|467.61|464.81|467.93|465.13|467.93|465.13|467.61|464.81|0
1652941800000|2022-05-19 06:30:00|467.77|464.97|467.53|464.73|467.77|464.97|467.45|464.65|0
1652941810000|2022-05-19 06:30:10|467.69|464.89|467.93|465.13|467.93|465.13|467.61|464.81|0
1652941820000|2022-05-19 06:30:20|467.85|465.05|467.61|464.81|467.85|465.05|467.61|464.81|0
1652941830000|2022-05-19 06:30:30|467.53|464.73|467.29|464.49|467.53|464.73|467.29|464.49|0
1652941840000|2022-05-19 06:30:40|467.21|464.41|467.29|464.49|467.29|464.49|467.13|464.33|0
1652941850000|2022-05-19 06:30:50|467.45|464.65|467.77|464.97|467.77|464.97|467.37|464.57|0
1652941860000|2022-05-19 06:31:00|468.09|465.29|467.77|464.97|468.09|465.29|467.77|464.97|0
1652941870000|2022-05-19 06:31:10|467.29|464.49|466.8|464|467.29|464.49|466.8|464|0
1652941880000|2022-05-19 06:31:20|466.64|463.84|466.73|463.93|466.73|463.93|466.64|463.84|0
1652941890000|2022-05-19 06:31:30|466.64|463.84|466.97|464.17|466.97|464.17|466.64|463.84|0
1652941900000|2022-05-19 06:31:40|466.89|464.09|466.73|463.93|466.89|464.09|466.73|463.93|0
1652941910000|2022-05-19 06:31:50|466.97|464.17|466.8|464|466.97|464.17|466.64|463.84|0
1652941920000|2022-05-19 06:32:00|466.64|463.84|466.64|463.84|466.8|464|466.64|463.84|0
1652941930000|2022-05-19 06:32:10|466.8|464|466.8|464|466.97|464.17|466.73|463.93|0
1652941940000|2022-05-19 06:32:20|466.73|463.93|466.8|464|466.8|464|466.64|463.84|0
1652941950000|2022-05-19 06:32:30|466.64|463.84|466.32|463.52|466.64|463.84|466.32|463.52|0
1652941960000|2022-05-19 06:32:40|466.16|463.36|466.16|463.36|466.25|463.45|466.16|463.36|0
1652941970000|2022-05-19 06:32:50|465.6|462.8|465.44|462.64|465.6|462.8|465.36|462.56|0
1652941980000|2022-05-19 06:33:00|465.36|462.56|465.04|462.24|465.36|462.56|465.04|462.24|0
1652941990000|2022-05-19 06:33:10|464.56|461.76|464.48|461.68|464.56|461.76|464.4|461.6|0
1652942000000|2022-05-19 06:33:20|464.56|461.76|464.64|461.84|464.64|461.84|464.56|461.76|0
1652942010000|2022-05-19 06:33:30|464.4|461.6|464.4|461.6|464.4|461.6|464.4|461.6|0
1652942020000|2022-05-19 06:33:40|464.56|461.76|464.56|461.76|464.56|461.76|464.56|461.76|0
1652942030000|2022-05-19 06:33:50|464.72|461.92|464.88|462.08|464.88|462.08|464.72|461.92|0
1652942040000|2022-05-19 06:34:00|464.96|462.16|465.04|462.24|465.04|462.24|464.96|462.16|0
1652942050000|2022-05-19 06:34:10|465.12|462.32|465.36|462.56|465.36|462.56|465.12|462.32|0
1652942060000|2022-05-19 06:34:20|465.52|462.72|465.68|462.88|465.84|463.04|465.52|462.72|0
1652942070000|2022-05-19 06:34:30|465.76|462.96|465.68|462.88|465.76|462.96|465.6|462.8|0
1652942080000|2022-05-19 06:34:40|465.76|462.96|465.84|463.04|465.84|463.04|465.68|462.88|0
1652942090000|2022-05-19 06:34:50|464.17|461.37|465.68|462.88|465.68|462.88|464.17|461.37|0
1652942100000|2022-05-19 06:35:00|465.52|462.72|464.08|461.28|465.52|462.72|464.08|461.28|0
1652942110000|2022-05-19 06:35:10|464.24|461.44|464.16|461.36|464.24|461.44|464.08|461.28|0
1652942120000|2022-05-19 06:35:20|463.92|461.12|463.76|460.96|463.92|461.12|463.76|460.96|0
1652942130000|2022-05-19 06:35:30|463.84|461.04|464.08|461.28|464.08|461.28|463.76|460.96|0
1652942140000|2022-05-19 06:35:40|463.92|461.12|464.08|461.28|464.08|461.28|463.92|461.12|0
1652942150000|2022-05-19 06:35:50|464.4|461.6|464.4|461.6|464.4|461.6|464.4|461.6|0
1652942160000|2022-05-19 06:36:00|464.24|461.44|463.84|461.04|464.24|461.44|463.84|461.04|0
1652942170000|2022-05-19 06:36:10|464|461.2|464.24|461.44|464.24|461.44|464|461.2|0
1652942180000|2022-05-19 06:36:20|464.4|461.6|464.24|461.44|464.4|461.6|464.24|461.44|0
1652942190000|2022-05-19 06:36:30|464.08|461.28|463.92|461.12|464.08|461.28|463.92|461.12|0
1652942200000|2022-05-19 06:36:40|463.76|460.96|463.92|461.12|463.92|461.12|463.68|460.88|0
1652942210000|2022-05-19 06:36:50|464|461.2|464.24|461.44|464.24|461.44|464|461.2|0
1652942220000|2022-05-19 06:37:00|464.32|461.52|464.32|461.52|464.4|461.6|464.32|461.52|0
1652942230000|2022-05-19 06:37:10|464.4|461.6|464.4|461.6|464.4|461.6|464.24|461.44|0
1652942240000|2022-05-19 06:37:20|464.56|461.76|464.72|461.92|464.72|461.92|464.56|461.76|0
1652942250000|2022-05-19 06:37:30|464.56|461.76|464.56|461.76|464.64|461.84|464.56|461.76|0
1652942260000|2022-05-19 06:37:40|464.4|461.6|464.4|461.6|464.4|461.6|464.4|461.6|0
1652942270000|2022-05-19 06:37:50|464.32|461.52|464|461.2|464.32|461.52|464|461.2|0
1652942280000|2022-05-19 06:38:00|463.92|461.12|463.84|461.04|463.92|461.12|463.84|461.04|0
1652942290000|2022-05-19 06:38:10|463.44|460.64|463.28|460.48|463.44|460.64|463.28|460.48|0
1652942300000|2022-05-19 06:38:20|463.12|460.32|463.44|460.64|463.44|460.64|463.12|460.32|0
1652942310000|2022-05-19 06:38:30|463.28|460.48|463.28|460.48|463.28|460.48|463.12|460.32|0
1652942320000|2022-05-19 06:38:40|463.12|460.32|463.28|460.48|463.28|460.48|463.04|460.24|0
1652942330000|2022-05-19 06:38:50|463.52|460.72|463.28|460.48|463.6|460.8|463.28|460.48|0
1652942340000|2022-05-19 06:39:00|463.2|460.4|463.28|460.48|463.36|460.56|463.2|460.4|0
1652942350000|2022-05-19 06:39:10|463.44|460.64|463.44|460.64|463.52|460.72|463.44|460.64|0
1652942360000|2022-05-19 06:39:20|463.36|460.56|463.44|460.64|463.44|460.64|463.28|460.48|0
1652942370000|2022-05-19 06:39:30|463.6|460.8|463.52|460.72|463.6|460.8|463.52|460.72|0
1652942380000|2022-05-19 06:39:40|463.6|460.8|463.76|460.96|463.92|461.12|463.6|460.8|0
1652942390000|2022-05-19 06:39:50|463.92|461.12|463.76|460.96|463.92|461.12|463.76|460.96|0
1652942400000|2022-05-19 06:40:00|463.6|460.8|463.52|460.72|463.6|460.8|463.52|460.72|0
1652942410000|2022-05-19 06:40:10|463.84|461.04|464.08|461.28|464.08|461.28|463.84|461.04|0
1652942420000|2022-05-19 06:40:20|464|461.2|464.08|461.28|464.08|461.28|464|461.2|0
1652942430000|2022-05-19 06:40:30|464.16|461.36|464.24|461.44|464.24|461.44|464.16|461.36|0
1652942440000|2022-05-19 06:40:40|464.56|461.76|464.64|461.84|464.64|461.84|464.56|461.76|0
1652942450000|2022-05-19 06:40:50|464.72|461.92|464.56|461.76|464.72|461.92|464.56|461.76|0
1652942460000|2022-05-19 06:41:00|464.8|462|464.64|461.84|464.88|462.08|464.64|461.84|0
1652942470000|2022-05-19 06:41:10|464.72|461.92|464.72|461.92|464.8|462|464.72|461.92|0
1652942480000|2022-05-19 06:41:20|464.56|461.76|464.88|462.08|464.88|462.08|464.56|461.76|0
1652942490000|2022-05-19 06:41:30|465.2|462.4|465.2|462.4|465.2|462.4|465.2|462.4|0
1652942500000|2022-05-19 06:41:40|465.29|462.49|465.29|462.49|465.29|462.49|465.29|462.49|0
1652942510000|2022-05-19 06:41:50|465.2|462.4|465.28|462.48|465.28|462.48|465.2|462.4|0
1652942520000|2022-05-19 06:42:00|465.36|462.56|465.36|462.56|465.52|462.72|465.36|462.56|0
1652942530000|2022-05-19 06:42:10|465.45|462.65|465.36|462.56|465.45|462.65|465.36|462.56|0
1652942540000|2022-05-19 06:42:20|465.52|462.72|465.04|462.24|465.52|462.72|465.04|462.24|0
1652942550000|2022-05-19 06:42:30|465.12|462.32|465.36|462.56|465.36|462.56|465.04|462.24|0
1652942560000|2022-05-19 06:42:40|465.52|462.72|465.52|462.72|465.52|462.72|465.52|462.72|0
1652942570000|2022-05-19 06:42:50|465.36|462.56|465.68|462.88|465.84|463.04|465.36|462.56|0
1652942580000|2022-05-19 06:43:00|465.84|463.04|466.41|463.61|466.41|463.61|465.84|463.04|0
1652942590000|2022-05-19 06:43:10|466.33|463.53|466.17|463.37|466.33|463.53|466.17|463.37|0
1652942600000|2022-05-19 06:43:20|466|463.2|466.25|463.45|466.25|463.45|466|463.2|0
1652942610000|2022-05-19 06:43:30|466.33|463.53|466.33|463.53|466.33|463.53|466.17|463.37|0
1652942620000|2022-05-19 06:43:40|466.41|463.61|466.81|464.01|466.81|464.01|466.33|463.53|0
1652942630000|2022-05-19 06:43:50|466.65|463.85|466.49|463.69|466.81|464.01|466.49|463.69|0
1652942640000|2022-05-19 06:44:00|466.33|463.53|465.93|463.13|466.33|463.53|465.93|463.13|0
1652942650000|2022-05-19 06:44:10|466|463.2|466.17|463.37|466.17|463.37|465.93|463.13|0
1652942660000|2022-05-19 06:44:20|466.33|463.53|466.81|464.01|466.81|464.01|466.33|463.53|0
1652942670000|2022-05-19 06:44:30|466.89|464.09|467.13|464.33|467.13|464.33|466.89|464.09|0
1652942680000|2022-05-19 06:44:40|467.22|464.42|467.13|464.33|467.29|464.49|467.13|464.33|0
1652942690000|2022-05-19 06:44:50|466.81|464.01|466.49|463.69|466.81|464.01|466.49|463.69|0
1652942700000|2022-05-19 06:45:00|466.65|463.85|466.97|464.17|466.97|464.17|466.65|463.85|0
1652942710000|2022-05-19 06:45:10|466.89|464.09|467.29|464.49|467.29|464.49|466.89|464.09|0
1652942720000|2022-05-19 06:45:20|467.13|464.33|467.29|464.49|467.29|464.49|467.13|464.33|0
1652942730000|2022-05-19 06:45:30|467.38|464.58|467.29|464.49|467.45|464.65|467.29|464.49|0
1652942740000|2022-05-19 06:45:40|467.45|464.65|467.29|464.49|467.45|464.65|467.29|464.49|0
1652942750000|2022-05-19 06:45:50|467.22|464.42|466.81|464.01|467.22|464.42|466.81|464.01|0
1652942760000|2022-05-19 06:46:00|466.73|463.93|466.41|463.61|466.73|463.93|466.41|463.61|0
1652942770000|2022-05-19 06:46:10|466.33|463.53|466.81|464.01|466.81|464.01|466.16|463.36|0
1652942780000|2022-05-19 06:46:20|466.65|463.85|466.33|463.53|466.65|463.85|466.33|463.53|0
1652942790000|2022-05-19 06:46:30|466.16|463.36|465.84|463.04|466.16|463.36|465.84|463.04|0
1652942800000|2022-05-19 06:46:40|465.68|462.88|466|463.2|466|463.2|465.68|462.88|0
1652942810000|2022-05-19 06:46:50|465.84|463.04|466|463.2|466.16|463.36|465.84|463.04|0
1652942820000|2022-05-19 06:47:00|466.33|463.53|466.49|463.69|466.49|463.69|466.33|463.53|0
1652942830000|2022-05-19 06:47:10|466.33|463.53|466.41|463.61|466.49|463.69|466.33|463.53|0
1652942840000|2022-05-19 06:47:20|466.57|463.77|467.13|464.33|467.13|464.33|466.49|463.69|0
1652942850000|2022-05-19 06:47:30|467.29|464.49|467.13|464.33|467.29|464.49|467.13|464.33|0
1652942860000|2022-05-19 06:47:40|467.21|464.41|467.29|464.49|467.29|464.49|467.21|464.41|0
1652942870000|2022-05-19 06:47:50|467.13|464.33|467.21|464.41|467.29|464.49|467.13|464.33|0
1652942880000|2022-05-19 06:48:00|467.29|464.49|467.29|464.49|467.29|464.49|467.13|464.33|0
1652942890000|2022-05-19 06:48:10|467.13|464.33|467.38|464.58|467.38|464.58|467.13|464.33|0
1652942900000|2022-05-19 06:48:20|467.29|464.49|467.13|464.33|467.45|464.65|467.13|464.33|0
1652942910000|2022-05-19 06:48:30|466.97|464.17|466.97|464.17|466.97|464.17|466.97|464.17|0
1652942920000|2022-05-19 06:48:40|467.13|464.33|467.45|464.65|467.45|464.65|467.13|464.33|0
1652942930000|2022-05-19 06:48:50|467.38|464.58|467.37|464.57|467.38|464.58|467.13|464.33|0
1652942940000|2022-05-19 06:49:00|467.29|464.49|466.81|464.01|467.29|464.49|466.81|464.01|0
1652942950000|2022-05-19 06:49:10|466.65|463.85|466.57|463.77|466.65|463.85|466.49|463.69|0
1652942960000|2022-05-19 06:49:20|466.49|463.69|466.81|464.01|466.81|464.01|466.49|463.69|0
1652942970000|2022-05-19 06:49:30|467.13|464.33|467.13|464.33|467.13|464.33|467.13|464.33|0
1652942980000|2022-05-19 06:49:40|467.05|464.25|467.29|464.49|467.45|464.65|467.05|464.25|0
1652942990000|2022-05-19 06:49:50|467.13|464.33|467.13|464.33|467.13|464.33|467.13|464.33|0
1652943000000|2022-05-19 06:50:00|466.97|464.17|467.13|464.33|467.29|464.49|466.97|464.17|0
1652943010000|2022-05-19 06:50:10|466.97|464.17|466.73|463.93|466.97|464.17|466.73|463.93|0
1652943020000|2022-05-19 06:50:20|466.65|463.85|466.65|463.85|466.81|464.01|466.65|463.85|0
1652943030000|2022-05-19 06:50:30|466.57|463.77|466.65|463.85|466.65|463.85|466.57|463.77|0
1652943040000|2022-05-19 06:50:40|466.81|464.01|467.21|464.41|467.29|464.49|466.81|464.01|0
1652943050000|2022-05-19 06:50:50|467.13|464.33|466.48|463.68|467.13|464.33|466.48|463.68|0
1652943060000|2022-05-19 06:51:00|466.65|463.85|466.48|463.68|466.65|463.85|466.48|463.68|0
1652943070000|2022-05-19 06:51:10|466.65|463.85|466.65|463.85|466.81|464.01|466.65|463.85|0
1652943080000|2022-05-19 06:51:20|466.73|463.93|466.81|464.01|466.97|464.17|466.73|463.93|0
1652943090000|2022-05-19 06:51:30|466.89|464.09|466.89|464.09|466.89|464.09|466.81|464.01|0
1652943100000|2022-05-19 06:51:40|466.81|464.01|467.05|464.25|467.13|464.33|466.81|464.01|0
1652943110000|2022-05-19 06:51:50|467.13|464.33|467.45|464.65|467.45|464.65|467.13|464.33|0
1652943120000|2022-05-19 06:52:00|467.77|464.97|467.77|464.97|467.93|465.13|467.77|464.97|0
1652943130000|2022-05-19 06:52:10|467.45|464.65|467.21|464.41|467.45|464.65|467.21|464.41|0
1652943140000|2022-05-19 06:52:20|467.13|464.33|467.29|464.49|467.29|464.49|467.13|464.33|0
1652943150000|2022-05-19 06:52:30|466.97|464.17|466.97|464.17|466.97|464.17|466.97|464.17|0
1652943160000|2022-05-19 06:52:40|466.81|464.01|466.89|464.09|466.89|464.09|466.65|463.85|0
1652943170000|2022-05-19 06:52:50|466.97|464.17|466.89|464.09|466.97|464.17|466.89|464.09|0
1652943180000|2022-05-19 06:53:00|466.81|464.01|466.57|463.77|466.81|464.01|466.48|463.68|0
1652943190000|2022-05-19 06:53:10|466.64|463.84|466.48|463.68|466.64|463.84|466.48|463.68|0
1652943200000|2022-05-19 06:53:20|466.57|463.77|466.64|463.84|466.64|463.84|466.48|463.68|0
1652943210000|2022-05-19 06:53:30|466.81|464.01|467.13|464.33|467.13|464.33|466.81|464.01|0
1652943220000|2022-05-19 06:53:40|467.29|464.49|467.05|464.25|467.29|464.49|467.05|464.25|0
1652943230000|2022-05-19 06:53:50|466.97|464.17|466.64|463.84|466.97|464.17|466.41|463.61|0
1652943240000|2022-05-19 06:54:00|466.81|464.01|466.81|464.01|466.97|464.17|466.81|464.01|0
1652943250000|2022-05-19 06:54:10|466.97|464.17|467.05|464.25|467.05|464.25|466.97|464.17|0
1652943260000|2022-05-19 06:54:20|466.97|464.17|467.45|464.65|467.45|464.65|466.97|464.17|0
1652943270000|2022-05-19 06:54:30|467.61|464.81|467.29|464.49|467.61|464.81|467.29|464.49|0
1652943280000|2022-05-19 06:54:40|467.13|464.33|467.7|464.9|467.7|464.9|467.13|464.33|0
1652943290000|2022-05-19 06:54:50|467.61|464.81|467.61|464.81|467.61|464.81|467.29|464.49|0
1652943300000|2022-05-19 06:55:00|467.53|464.73|467.77|464.97|467.77|464.97|467.53|464.73|0
1652943310000|2022-05-19 06:55:10|467.69|464.89|467.77|464.97|467.77|464.97|467.69|464.89|0
1652943320000|2022-05-19 06:55:20|467.93|465.13|467.93|465.13|467.93|465.13|467.86|465.06|0
1652943330000|2022-05-19 06:55:30|467.86|465.06|467.93|465.13|468.02|465.22|467.86|465.06|0
1652943340000|2022-05-19 06:55:40|467.86|465.06|467.61|464.81|467.86|465.06|467.61|464.81|0
1652943350000|2022-05-19 06:55:50|467.45|464.65|467.29|464.49|467.45|464.65|467.29|464.49|0
1652943360000|2022-05-19 06:56:00|467.61|464.81|467.21|464.41|467.61|464.81|467.21|464.41|0
1652943370000|2022-05-19 06:56:10|467.13|464.33|467.13|464.33|467.13|464.33|467.13|464.33|0
1652943380000|2022-05-19 06:56:20|467.29|464.49|467.29|464.49|467.29|464.49|467.29|464.49|0
1652943390000|2022-05-19 06:56:30|467.45|464.65|467.53|464.73|467.53|464.73|467.45|464.65|0
1652943400000|2022-05-19 06:56:40|467.45|464.65|467.61|464.81|467.77|464.97|467.45|464.65|0
1652943410000|2022-05-19 06:56:50|467.53|464.73|467.53|464.73|467.53|464.73|467.45|464.65|0
1652943420000|2022-05-19 06:57:00|467.45|464.65|467.37|464.57|467.61|464.81|467.37|464.57|0
1652943430000|2022-05-19 06:57:10|467.21|464.41|467.29|464.49|467.37|464.57|467.21|464.41|0
1652943440000|2022-05-19 06:57:20|467.13|464.33|466.73|463.93|467.13|464.33|466.73|463.93|0
1652943450000|2022-05-19 06:57:30|466.64|463.84|466.8|464|466.8|464|466.64|463.84|0
1652943460000|2022-05-19 06:57:40|466.73|463.93|467.13|464.33|467.13|464.33|466.73|463.93|0
1652943470000|2022-05-19 06:57:50|467.29|464.49|466.97|464.17|467.29|464.49|466.8|464|0
1652943480000|2022-05-19 06:58:00|467.05|464.25|466.97|464.17|467.05|464.25|466.97|464.17|0
1652943490000|2022-05-19 06:58:10|466.89|464.09|466.73|463.93|466.89|464.09|466.73|463.93|0
1652943500000|2022-05-19 06:58:20|466.8|464|466.96|464.16|467.13|464.33|466.73|463.93|0
1652943510000|2022-05-19 06:58:30|467.05|464.25|467.29|464.49|467.29|464.49|467.05|464.25|0
1652943520000|2022-05-19 06:58:40|467.45|464.65|467.45|464.65|467.45|464.65|467.45|464.65|0
1652943530000|2022-05-19 06:58:50|467.53|464.73|467.45|464.65|467.77|464.97|467.45|464.65|0
1652943540000|2022-05-19 06:59:00|467.13|464.33|467.53|464.73|467.53|464.73|467.13|464.33|0
1652943550000|2022-05-19 06:59:10|467.61|464.81|467.61|464.81|467.77|464.97|467.61|464.81|0
1652943560000|2022-05-19 06:59:20|467.53|464.73|467.53|464.73|467.53|464.73|467.53|464.73|0
1652943570000|2022-05-19 06:59:30|467.61|464.81|467.05|464.25|467.61|464.81|467.05|464.25|0
1652943580000|2022-05-19 06:59:40|466.96|464.16|467.21|464.41|467.29|464.49|466.96|464.16|0
1652943590000|2022-05-19 06:59:50|467.29|464.49|466.96|464.16|467.29|464.49|466.96|464.16|0
1652943600000|2022-05-19 07:00:00|467.37|464.57|469.06|466.26|469.06|466.26|467.37|464.57|0
1652943610000|2022-05-19 07:00:10|469.55|466.75|469.87|467.07|470.19|467.39|469.55|466.75|0
1652943620000|2022-05-19 07:00:20|469.55|466.75|469.71|466.91|469.71|466.91|469.22|466.42|0
1652943630000|2022-05-19 07:00:30|469.87|467.07|469.73|466.93|470.03|467.23|468.76|465.96|0
1652943640000|2022-05-19 07:00:40|469.57|466.77|469.89|467.09|470.14|467.34|469.49|466.69|0
1652943650000|2022-05-19 07:00:50|469.73|466.93|469.57|466.77|469.73|466.93|469.33|466.53|0
1652943660000|2022-05-19 07:01:00|468.76|465.96|468.27|465.47|468.76|465.96|468.27|465.47|0
1652943670000|2022-05-19 07:01:10|468.44|465.64|467.79|464.99|468.44|465.64|467.79|464.99|0
1652943680000|2022-05-19 07:01:20|467.95|465.15|467.95|465.15|467.95|465.15|467.79|464.99|0
1652943690000|2022-05-19 07:01:30|467.63|464.83|468.52|465.72|468.6|465.8|467.63|464.83|0
1652943700000|2022-05-19 07:01:40|468.36|465.56|468.2|465.4|468.36|465.56|468.2|465.4|0
1652943710000|2022-05-19 07:01:50|468.36|465.56|468.6|465.8|468.6|465.8|468.36|465.56|0
1652943720000|2022-05-19 07:02:00|468.44|465.64|468.76|465.96|468.76|465.96|468.44|465.64|0
1652943730000|2022-05-19 07:02:10|468.92|466.12|468.92|466.12|468.92|466.12|468.36|465.56|0
1652943740000|2022-05-19 07:02:20|468.27|465.47|468.84|466.04|469.08|466.28|468.27|465.47|0
1652943750000|2022-05-19 07:02:30|468.92|466.12|469.41|466.61|469.57|466.77|468.92|466.12|0
1652943760000|2022-05-19 07:02:40|469.25|466.45|469.25|466.45|469.41|466.61|469.25|466.45|0
1652943770000|2022-05-19 07:02:50|469.89|467.09|470.06|467.26|470.06|467.26|469.89|467.09|0
1652943780000|2022-05-19 07:03:00|470.14|467.34|470.14|467.34|470.14|467.34|469.65|466.85|0
1652943790000|2022-05-19 07:03:10|470.87|468.07|470.87|468.07|470.87|468.07|470.47|467.67|0
1652943800000|2022-05-19 07:03:20|471.03|468.23|471.52|468.72|471.52|468.72|471.03|468.23|0
1652943810000|2022-05-19 07:03:30|471.03|468.23|470.87|468.07|471.36|468.56|470.79|467.99|0
1652943820000|2022-05-19 07:03:40|471.03|468.23|470.71|467.91|471.03|468.23|470.71|467.91|0
1652943830000|2022-05-19 07:03:50|470.79|467.99|470.38|467.58|470.79|467.99|470.38|467.58|0
1652943840000|2022-05-19 07:04:00|470.3|467.5|469.89|467.09|470.3|467.5|469.73|466.93|0
1652943850000|2022-05-19 07:04:10|469.73|466.93|470.22|467.42|470.22|467.42|469.73|466.93|0
1652943860000|2022-05-19 07:04:20|470.06|467.26|469.73|466.93|470.06|467.26|469.73|466.93|0
1652943870000|2022-05-19 07:04:30|469.89|467.09|469.41|466.61|469.89|467.09|469.41|466.61|0
1652943880000|2022-05-19 07:04:40|468.92|466.12|469|466.2|469|466.2|468.92|466.12|0
1652943890000|2022-05-19 07:04:50|469.08|466.28|469.17|466.37|469.17|466.37|469.08|466.28|0
1652943900000|2022-05-19 07:05:00|468.32|465.92|468.4|466|468.64|466.24|468.32|465.92|0
1652943910000|2022-05-19 07:05:10|468.07|465.67|467.19|464.79|468.07|465.67|467.19|464.79|0
1652943920000|2022-05-19 07:05:20|467.1|464.7|466.86|464.46|467.1|464.7|466.86|464.46|0
1652943930000|2022-05-19 07:05:30|466.94|464.54|467.26|464.86|467.26|464.86|466.94|464.54|0
1652943940000|2022-05-19 07:05:40|467.43|465.03|467.26|464.86|467.59|465.19|467.26|464.86|0
1652943950000|2022-05-19 07:05:50|466.7|464.3|465.81|463.41|466.7|464.3|465.81|463.41|0
1652943960000|2022-05-19 07:06:00|465.97|463.57|465.49|463.09|465.97|463.57|465.33|462.93|0
1652943970000|2022-05-19 07:06:10|465.81|463.41|465.65|463.25|465.81|463.41|465.65|463.25|0
1652943980000|2022-05-19 07:06:20|465.57|463.17|465.57|463.17|465.81|463.41|465.57|463.17|0
1652943990000|2022-05-19 07:06:30|465.41|463.01|465.97|463.57|465.97|463.57|465.41|463.01|0
1652944000000|2022-05-19 07:06:40|466.05|463.65|465.49|463.09|466.05|463.65|465.41|463.01|0
1652944010000|2022-05-19 07:06:50|465.16|462.76|465.49|463.09|465.49|463.09|465.16|462.76|0
1652944020000|2022-05-19 07:07:00|466.13|463.73|466.29|463.89|466.45|464.05|466.13|463.73|0
1652944030000|2022-05-19 07:07:10|466.45|464.05|467.1|464.7|467.1|464.7|466.45|464.05|0
1652944040000|2022-05-19 07:07:20|467.59|465.19|467.1|464.7|467.59|465.19|467.1|464.7|0
1652944050000|2022-05-19 07:07:30|467.19|464.79|468.4|466|468.4|466|467.19|464.79|0
1652944060000|2022-05-19 07:07:40|468.56|466.16|467.91|465.51|468.56|466.16|467.59|465.19|0
1652944070000|2022-05-19 07:07:50|467.67|465.27|468.48|466.08|468.48|466.08|467.67|465.27|0
1652944080000|2022-05-19 07:08:00|468.64|466.24|467.59|465.19|468.64|466.24|467.59|465.19|0
1652944090000|2022-05-19 07:08:10|467.75|465.35|468.4|466|468.4|466|467.75|465.35|0
1652944100000|2022-05-19 07:08:20|468.32|465.92|468.4|466|468.4|466|468.16|465.76|0
1652944110000|2022-05-19 07:08:30|468.23|465.83|467.83|465.43|468.23|465.83|467.83|465.43|0
1652944120000|2022-05-19 07:08:40|467.51|465.11|466.94|464.54|467.51|465.11|466.94|464.54|0
1652944130000|2022-05-19 07:08:50|466.62|464.22|466.62|464.22|467.02|464.62|466.62|464.22|0
1652944140000|2022-05-19 07:09:00|466.86|464.46|467.1|464.7|467.35|464.95|466.86|464.46|0
1652944150000|2022-05-19 07:09:10|467.18|464.78|467.59|465.19|467.59|465.19|467.18|464.78|0
1652944160000|2022-05-19 07:09:20|467.99|465.59|467.83|465.43|467.99|465.59|467.83|465.43|0
1652944170000|2022-05-19 07:09:30|467.51|465.11|467.1|464.7|467.51|465.11|467.1|464.7|0
1652944180000|2022-05-19 07:09:40|467.18|464.78|466.94|464.54|467.18|464.78|466.7|464.3|0
1652944190000|2022-05-19 07:09:50|466.54|464.14|466.29|463.89|466.54|464.14|466.29|463.89|0
1652944200000|2022-05-19 07:10:00|466.7|464.3|467.1|464.7|467.75|465.35|466.7|464.3|0
1652944210000|2022-05-19 07:10:10|467.42|465.02|466.7|464.3|467.42|465.02|466.7|464.3|0
1652944220000|2022-05-19 07:10:20|466.78|464.38|467.75|465.35|467.75|465.35|466.78|464.38|0
1652944230000|2022-05-19 07:10:30|467.91|465.51|468.07|465.67|468.07|465.67|467.91|465.51|0
1652944240000|2022-05-19 07:10:40|468.32|465.92|468.48|466.08|468.56|466.16|468.32|465.92|0
1652944250000|2022-05-19 07:10:50|468.39|465.99|469.37|466.97|469.45|467.05|468.39|465.99|0
1652944260000|2022-05-19 07:11:00|469.45|467.05|469.04|466.64|469.45|467.05|469.04|466.64|0
1652944270000|2022-05-19 07:11:10|468.8|466.4|469.2|466.8|469.2|466.8|468.72|466.32|0
1652944280000|2022-05-19 07:11:20|469.45|467.05|469.45|467.05|469.53|467.13|469.45|467.05|0
1652944290000|2022-05-19 07:11:30|469.69|467.29|469.85|467.45|469.85|467.45|469.53|467.13|0
1652944300000|2022-05-19 07:11:40|470.1|467.7|470.59|468.19|470.59|468.19|470.1|467.7|0
1652944310000|2022-05-19 07:11:50|470.66|468.26|470.75|468.35|470.75|468.35|470.5|468.1|0
1652944320000|2022-05-19 07:12:00|470.66|468.26|471.31|468.91|471.31|468.91|470.66|468.26|0
1652944330000|2022-05-19 07:12:10|471.64|469.24|471.56|469.16|471.64|469.24|471.15|468.75|0
1652944340000|2022-05-19 07:12:20|471.64|469.24|472.13|469.73|472.13|469.73|471.64|469.24|0
1652944350000|2022-05-19 07:12:30|471.96|469.56|471.56|469.16|471.96|469.56|471.56|469.16|0
1652944360000|2022-05-19 07:12:40|471.96|469.56|471.89|469.49|471.96|469.56|471.89|469.49|0
1652944370000|2022-05-19 07:12:50|471.96|469.56|471.64|469.24|471.96|469.56|471.64|469.24|0
1652944380000|2022-05-19 07:13:00|471.31|468.91|470.83|468.43|471.31|468.91|470.34|467.94|0
1652944390000|2022-05-19 07:13:10|471.24|468.84|471.48|469.08|471.48|469.08|471.24|468.84|0
1652944400000|2022-05-19 07:13:20|471.4|469|470.66|468.26|471.4|469|470.5|468.1|0
1652944410000|2022-05-19 07:13:30|470.59|468.19|470.99|468.59|470.99|468.59|470.59|468.19|0
1652944420000|2022-05-19 07:13:40|470.18|467.78|470.83|468.43|470.83|468.43|470.18|467.78|0
1652944430000|2022-05-19 07:13:50|471.31|468.91|471.8|469.4|471.8|469.4|471.31|468.91|0
1652944440000|2022-05-19 07:14:00|472.37|469.97|471.64|469.24|472.62|470.22|471.64|469.24|0
1652944450000|2022-05-19 07:14:10|471.96|469.56|472.13|469.73|472.13|469.73|471.72|469.32|0
1652944460000|2022-05-19 07:14:20|472.05|469.65|471.8|469.4|472.05|469.65|471.48|469.08|0
1652944470000|2022-05-19 07:14:30|471.31|468.91|470.42|468.02|471.31|468.91|470.42|468.02|0
1652944480000|2022-05-19 07:14:40|470.5|468.1|470.18|467.78|470.5|468.1|470.18|467.78|0
1652944490000|2022-05-19 07:14:50|470.5|468.1|470.75|468.35|470.75|468.35|470.5|468.1|0
1652944500000|2022-05-19 07:15:00|470.99|468.59|471.48|469.08|471.48|469.08|470.99|468.59|0
1652944510000|2022-05-19 07:15:10|471.15|468.75|470.66|468.26|471.15|468.75|470.66|468.26|0
1652944520000|2022-05-19 07:15:20|470.59|468.19|469.12|466.72|470.59|468.19|469.12|466.72|0
1652944530000|2022-05-19 07:15:30|468.88|466.48|469.53|467.13|469.53|467.13|468.88|466.48|0
1652944540000|2022-05-19 07:15:40|469.61|467.21|469.61|467.21|469.85|467.45|469.61|467.21|0
1652944550000|2022-05-19 07:15:50|469.2|466.8|469.85|467.45|470.26|467.86|469.2|466.8|0
1652944560000|2022-05-19 07:16:00|470.18|467.78|469.85|467.45|470.18|467.78|469.85|467.45|0
1652944570000|2022-05-19 07:16:10|469.69|467.29|470.5|468.1|470.5|468.1|469.69|467.29|0
1652944580000|2022-05-19 07:16:20|470.01|467.61|469.77|467.37|470.18|467.78|469.77|467.37|0
1652944590000|2022-05-19 07:16:30|469.53|467.13|469.36|466.96|469.53|467.13|469.36|466.96|0
1652944600000|2022-05-19 07:16:40|469.04|466.64|469.85|467.45|469.85|467.45|469.04|466.64|0
1652944610000|2022-05-19 07:16:50|470.1|467.7|470.99|468.59|470.99|468.59|470.1|467.7|0
1652944620000|2022-05-19 07:17:00|471.07|468.67|470.34|467.94|471.07|468.67|470.34|467.94|0
1652944630000|2022-05-19 07:17:10|470.82|468.42|470.66|468.26|470.82|468.42|470.66|468.26|0
1652944640000|2022-05-19 07:17:20|471.72|469.32|471.8|469.4|471.8|469.4|471.72|469.32|0
1652944650000|2022-05-19 07:17:30|472.29|469.89|472.78|470.38|472.78|470.38|472.29|469.89|0
1652944660000|2022-05-19 07:17:40|472.7|470.3|473.19|470.79|473.19|470.79|472.7|470.3|0
1652944670000|2022-05-19 07:17:50|472.78|470.38|472.7|470.3|472.78|470.38|472.21|469.81|0
1652944680000|2022-05-19 07:18:00|472.54|470.14|472.7|470.3|472.7|470.3|472.13|469.73|0
1652944690000|2022-05-19 07:18:10|472.61|470.21|472.86|470.46|473.27|470.87|472.61|470.21|0
1652944700000|2022-05-19 07:18:20|473.02|470.62|473.35|470.95|473.35|470.95|473.02|470.62|0
1652944710000|2022-05-19 07:18:30|473.75|471.35|473.43|471.03|473.75|471.35|473.43|471.03|0
1652944720000|2022-05-19 07:18:40|473.51|471.11|473.02|470.62|473.68|471.28|473.02|470.62|0
1652944730000|2022-05-19 07:18:50|472.94|470.54|472.54|470.14|472.94|470.54|472.45|470.05|0
1652944740000|2022-05-19 07:19:00|472.78|470.38|472.61|470.21|472.94|470.54|472.61|470.21|0
1652944750000|2022-05-19 07:19:10|472.45|470.05|472.37|469.97|472.45|470.05|471.96|469.56|0
1652944760000|2022-05-19 07:19:20|472.29|469.89|472.05|469.65|472.29|469.89|472.05|469.65|0
1652944770000|2022-05-19 07:19:30|471.88|469.48|471.64|469.24|471.96|469.56|471.64|469.24|0
1652944780000|2022-05-19 07:19:40|471.88|469.48|471.88|469.48|471.88|469.48|471.88|469.48|0
1652944790000|2022-05-19 07:19:50|471.96|469.56|471.31|468.91|471.96|469.56|471.31|468.91|0
1652944800000|2022-05-19 07:20:00|471.23|468.83|472.05|469.65|472.05|469.65|471.23|468.83|0
1652944810000|2022-05-19 07:20:10|471.88|469.48|471.96|469.56|472.21|469.81|471.88|469.48|0
1652944820000|2022-05-19 07:20:20|471.8|469.4|471.8|469.4|471.8|469.4|471.8|469.4|0
1652944830000|2022-05-19 07:20:30|471.96|469.56|472.61|470.21|472.61|470.21|471.96|469.56|0
1652944840000|2022-05-19 07:20:40|472.12|469.72|472.61|470.21|472.61|470.21|472.12|469.72|0
1652944850000|2022-05-19 07:20:50|473.19|470.79|473.19|470.79|473.59|471.19|473.19|470.79|0
1652944860000|2022-05-19 07:21:00|472.94|470.54|472.53|470.13|472.94|470.54|472.29|469.89|0
1652944870000|2022-05-19 07:21:10|472.45|470.05|472.94|470.54|472.94|470.54|472.29|469.89|0
1652944880000|2022-05-19 07:21:20|473.19|470.79|473.26|470.86|473.43|471.03|473.02|470.62|0
1652944890000|2022-05-19 07:21:30|472.53|470.13|472.7|470.3|472.7|470.3|472.37|469.97|0
1652944900000|2022-05-19 07:21:40|473.02|470.62|473.67|471.27|473.75|471.35|473.02|470.62|0
1652944910000|2022-05-19 07:21:50|474|471.6|474.73|472.33|474.73|472.33|474|471.6|0
1652944920000|2022-05-19 07:22:00|474.82|472.42|474.82|472.42|474.9|472.5|474.82|472.42|0
1652944930000|2022-05-19 07:22:10|474.33|471.93|474.73|472.33|475.06|472.66|474.33|471.93|0
1652944940000|2022-05-19 07:22:20|474.65|472.25|475.14|472.74|475.14|472.74|474.65|472.25|0
1652944950000|2022-05-19 07:22:30|475.06|472.66|475.96|473.56|475.96|473.56|475.06|472.66|0
1652944960000|2022-05-19 07:22:40|476.12|473.72|477.02|474.62|477.02|474.62|476.12|473.72|0
1652944970000|2022-05-19 07:22:50|477.11|474.71|476.45|474.05|477.11|474.71|476.45|474.05|0
1652944980000|2022-05-19 07:23:00|476.94|474.54|476.78|474.38|476.94|474.54|476.53|474.13|0
1652944990000|2022-05-19 07:23:10|476.86|474.46|476.37|473.97|476.86|474.46|476.37|473.97|0
1652945000000|2022-05-19 07:23:20|476.2|473.8|476.62|474.22|476.62|474.22|475.88|473.48|0
1652945010000|2022-05-19 07:23:30|476.37|473.97|476.69|474.29|476.69|474.29|476.37|473.97|0
1652945020000|2022-05-19 07:23:40|477.02|474.62|477.68|475.28|477.68|475.28|477.02|474.62|0
1652945030000|2022-05-19 07:23:50|478.17|475.77|477.18|474.78|478.17|475.77|477.18|474.78|0
1652945040000|2022-05-19 07:24:00|477.51|475.11|478.09|475.69|478.09|475.69|477.51|475.11|0
1652945050000|2022-05-19 07:24:10|478.17|475.77|477.68|475.28|478.17|475.77|477.68|475.28|0
1652945060000|2022-05-19 07:24:20|477.6|475.2|477.93|475.53|477.93|475.53|477.6|475.2|0
1652945070000|2022-05-19 07:24:30|478|475.6|477.84|475.44|478.17|475.77|477.84|475.44|0
1652945080000|2022-05-19 07:24:40|478.17|475.77|478.33|475.93|478.33|475.93|477.93|475.53|0
1652945090000|2022-05-19 07:24:50|477.84|475.44|477.68|475.28|477.84|475.44|477.68|475.28|0
1652945100000|2022-05-19 07:25:00|478.09|475.69|478.34|475.94|478.34|475.94|475.99|473.59|0
1652945110000|2022-05-19 07:25:10|478.26|475.86|478.83|476.43|478.83|476.43|477.76|475.36|0
1652945120000|2022-05-19 07:25:20|478.75|476.35|479.84|477.44|479.84|477.44|478.75|476.35|0
1652945130000|2022-05-19 07:25:30|479.76|477.36|480.01|477.61|480.09|477.69|479.76|477.36|0
1652945140000|2022-05-19 07:25:40|479.93|477.53|479.19|476.79|479.93|477.53|479.19|476.79|0
1652945150000|2022-05-19 07:25:50|479.27|476.87|479.93|477.53|479.93|477.53|479.27|476.87|0
1652945160000|2022-05-19 07:26:00|479.76|477.36|479.68|477.28|479.84|477.44|479.68|477.28|0
1652945170000|2022-05-19 07:26:10|479.84|477.44|479.6|477.2|480.01|477.61|479.6|477.2|0
1652945180000|2022-05-19 07:26:20|479.68|477.28|479.6|477.2|479.68|477.28|479.19|476.79|0
1652945190000|2022-05-19 07:26:30|480.01|477.61|480.01|477.61|480.01|477.61|479.76|477.36|0
1652945200000|2022-05-19 07:26:40|481.65|479.25|481.98|479.58|481.98|479.58|481.65|479.25|0
1652945210000|2022-05-19 07:26:50|481.73|479.33|482.3|479.9|482.3|479.9|481.73|479.33|0
1652945220000|2022-05-19 07:27:00|482.23|479.83|480.99|478.59|482.23|479.83|480.99|478.59|0
1652945230000|2022-05-19 07:27:10|480.66|478.26|480.33|477.93|480.83|478.43|480.33|477.93|0
1652945240000|2022-05-19 07:27:20|480.26|477.86|480.26|477.86|480.75|478.35|480.26|477.86|0
1652945250000|2022-05-19 07:27:30|480.01|477.61|478.7|476.3|480.01|477.61|478.7|476.3|0
1652945260000|2022-05-19 07:27:40|479.27|476.87|479.35|476.95|479.35|476.95|478.94|476.54|0
1652945270000|2022-05-19 07:27:50|479.51|477.11|480.42|478.02|480.42|478.02|479.51|477.11|0
1652945280000|2022-05-19 07:28:00|480.99|478.59|481.32|478.92|481.32|478.92|480.99|478.59|0
1652945290000|2022-05-19 07:28:10|482.14|479.74|481.81|479.41|482.14|479.74|481.65|479.25|0
1652945300000|2022-05-19 07:28:20|481.98|479.58|482.14|479.74|482.14|479.74|481.98|479.58|0
1652945310000|2022-05-19 07:28:30|482.3|479.9|482.3|479.9|482.3|479.9|482.14|479.74|0
1652945320000|2022-05-19 07:28:40|482.39|479.99|483.46|481.06|483.46|481.06|482.39|479.99|0
1652945330000|2022-05-19 07:28:50|483.29|480.89|483.13|480.73|483.29|480.89|483.13|480.73|0
1652945340000|2022-05-19 07:29:00|483.46|481.06|483.46|481.06|483.46|481.06|483.46|481.06|0
1652945350000|2022-05-19 07:29:10|483.21|480.81|483.21|480.81|483.38|480.98|483.13|480.73|0
1652945360000|2022-05-19 07:29:20|482.96|480.56|482.39|479.99|482.96|480.56|482.39|479.99|0
1652945370000|2022-05-19 07:29:30|482.3|479.9|482.63|480.23|482.63|480.23|482.3|479.9|0
1652945380000|2022-05-19 07:29:40|482.22|479.82|482.55|480.15|482.63|480.23|482.22|479.82|0
1652945390000|2022-05-19 07:29:50|482.8|480.4|483.29|480.89|483.29|480.89|482.8|480.4|0
1652945400000|2022-05-19 07:30:00|482.96|480.56|484.11|481.71|484.11|481.71|482.96|480.56|0
1652945410000|2022-05-19 07:30:10|485.1|482.7|484.53|482.13|485.1|482.7|484.53|482.13|0
1652945420000|2022-05-19 07:30:20|484.03|481.63|484.28|481.88|484.28|481.88|483.78|481.38|0
1652945430000|2022-05-19 07:30:30|484.03|481.63|484.77|482.37|484.77|482.37|484.03|481.63|0
1652945440000|2022-05-19 07:30:40|484.44|482.04|484.94|482.54|484.94|482.54|484.11|481.71|0
1652945450000|2022-05-19 07:30:50|484.77|482.37|485.76|483.36|485.76|483.36|484.77|482.37|0
1652945460000|2022-05-19 07:31:00|485.27|482.87|485.27|482.87|485.27|482.87|485.27|482.87|0
1652945470000|2022-05-19 07:31:10|485.35|482.95|484.77|482.37|485.35|482.95|484.61|482.21|0
1652945480000|2022-05-19 07:31:20|485.1|482.7|485.6|483.2|485.6|483.2|485.1|482.7|0
1652945490000|2022-05-19 07:31:30|485.76|483.36|486.18|483.78|486.18|483.78|485.6|483.2|0
1652945500000|2022-05-19 07:31:40|486.09|483.69|485.76|483.36|486.09|483.69|485.1|482.7|0
1652945510000|2022-05-19 07:31:50|486.01|483.61|486.26|483.86|486.26|483.86|485.85|483.45|0
1652945520000|2022-05-19 07:32:00|486.42|484.02|486.75|484.35|486.75|484.35|486.42|484.02|0
1652945530000|2022-05-19 07:32:10|487.25|484.85|487.17|484.77|487.91|485.51|487.17|484.77|0
1652945540000|2022-05-19 07:32:20|487.25|484.85|487.5|485.1|487.91|485.51|487.25|484.85|0
1652945550000|2022-05-19 07:32:30|487.75|485.35|487.42|485.02|487.75|485.35|487.42|485.02|0
1652945560000|2022-05-19 07:32:40|487.5|485.1|487.34|484.94|487.67|485.27|487.34|484.94|0
1652945570000|2022-05-19 07:32:50|487|484.6|487.91|485.51|488|485.6|487|484.6|0
1652945580000|2022-05-19 07:33:00|488.99|486.59|489.4|487|489.4|487|488.91|486.51|0
1652945590000|2022-05-19 07:33:10|489.49|487.09|489.73|487.33|489.73|487.33|489.49|487.09|0
1652945600000|2022-05-19 07:33:20|489.82|487.42|489.24|486.84|490.23|487.83|489.24|486.84|0
1652945610000|2022-05-19 07:33:30|489.4|487|488.74|486.34|489.65|487.25|488.74|486.34|0
1652945620000|2022-05-19 07:33:40|488.99|486.59|488.99|486.59|489.32|486.92|488.99|486.59|0
1652945630000|2022-05-19 07:33:50|489.07|486.67|488.99|486.59|489.32|486.92|488.99|486.59|0
1652945640000|2022-05-19 07:34:00|489.32|486.92|489.9|487.5|489.9|487.5|489.32|486.92|0
1652945650000|2022-05-19 07:34:10|489.82|487.42|491.03|488.63|491.03|488.63|488.53|486.13|0
1652945660000|2022-05-19 07:34:20|490.36|487.96|489.54|487.14|490.36|487.96|489.37|486.97|0
1652945670000|2022-05-19 07:34:30|489.95|487.55|489.87|487.47|489.95|487.55|489.7|487.3|0
1652945680000|2022-05-19 07:34:40|489.54|487.14|488.54|486.14|489.54|487.14|488.54|486.14|0
1652945690000|2022-05-19 07:34:50|488.71|486.31|488.3|485.9|488.71|486.31|488.3|485.9|0
1652945700000|2022-05-19 07:35:00|488.87|486.47|488.87|486.47|488.87|486.47|488.87|486.47|0
1652945710000|2022-05-19 07:35:10|489.2|486.8|489.54|487.14|489.54|487.14|489.2|486.8|0
1652945720000|2022-05-19 07:35:20|489.7|487.3|490.2|487.8|490.2|487.8|489.7|487.3|0
1652945730000|2022-05-19 07:35:30|490.03|487.63|490.03|487.63|490.28|487.88|490.03|487.63|0
1652945740000|2022-05-19 07:35:40|489.79|487.39|490.2|487.8|490.2|487.8|489.79|487.39|0
1652945750000|2022-05-19 07:35:50|492.02|489.62|492.52|490.12|492.52|490.12|492.02|489.62|0
1652945760000|2022-05-19 07:36:00|492.68|490.28|492.68|490.28|492.68|490.28|492.6|490.2|0
1652945770000|2022-05-19 07:36:10|492.85|490.45|492.68|490.28|492.85|490.45|492.68|490.28|0
1652945780000|2022-05-19 07:36:20|492.6|490.2|493.02|490.62|493.02|490.62|492.6|490.2|0
1652945790000|2022-05-19 07:36:30|492.94|490.54|492.85|490.45|493.02|490.62|492.85|490.45|0
1652945800000|2022-05-19 07:36:40|492.77|490.37|493.02|490.62|493.02|490.62|492.77|490.37|0
1652945810000|2022-05-19 07:36:50|493.35|490.95|493.85|491.45|493.85|491.45|493.35|490.95|0
1652945820000|2022-05-19 07:37:00|493.93|491.53|494.51|492.11|494.51|492.11|493.68|491.28|0
1652945830000|2022-05-19 07:37:10|494.77|492.37|495.18|492.78|495.18|492.78|494.51|492.11|0
1652945840000|2022-05-19 07:37:20|494.77|492.37|493.27|490.87|494.77|492.37|493.27|490.87|0
1652945850000|2022-05-19 07:37:30|493.1|490.7|492.44|490.04|493.1|490.7|492.44|490.04|0
1652945860000|2022-05-19 07:37:40|492.19|489.79|492.68|490.28|492.68|490.28|492.19|489.79|0
1652945870000|2022-05-19 07:37:50|492.27|489.87|491.85|489.45|492.27|489.87|491.85|489.45|0
1652945880000|2022-05-19 07:38:00|492.19|489.79|492.68|490.28|492.68|490.28|492.19|489.79|0
1652945890000|2022-05-19 07:38:10|492.6|490.2|493.27|490.87|493.27|490.87|492.6|490.2|0
1652945900000|2022-05-19 07:38:20|494.35|491.95|494.43|492.03|494.43|492.03|494.35|491.95|0
1652945910000|2022-05-19 07:38:30|494.84|492.44|494.51|492.11|494.84|492.44|494.51|492.11|0
1652945920000|2022-05-19 07:38:40|494.76|492.36|495.01|492.61|495.01|492.61|494.68|492.28|0
1652945930000|2022-05-19 07:38:50|494.84|492.44|495.43|493.03|495.43|493.03|494.6|492.2|0
1652945940000|2022-05-19 07:39:00|495.18|492.78|494.51|492.11|495.18|492.78|494.51|492.11|0
1652945950000|2022-05-19 07:39:10|494.35|491.95|494.76|492.36|494.76|492.36|494.35|491.95|0
1652945960000|2022-05-19 07:39:20|494.68|492.28|495.18|492.78|495.18|492.78|494.51|492.11|0
1652945970000|2022-05-19 07:39:30|495.1|492.7|494.84|492.44|495.34|492.94|494.84|492.44|0
1652945980000|2022-05-19 07:39:40|495.6|493.2|495.68|493.28|495.68|493.28|495.6|493.2|0
1652945990000|2022-05-19 07:39:50|495.51|493.11|495.51|493.11|495.84|493.44|495.51|493.11|0
1652946000000|2022-05-19 07:40:00|495.18|492.78|494.84|492.44|495.18|492.78|494.84|492.44|0
1652946010000|2022-05-19 07:40:10|494.68|492.28|494.01|491.61|494.68|492.28|494.01|491.61|0
1652946020000|2022-05-19 07:40:20|494.34|491.94|494.34|491.94|494.34|491.94|494.18|491.78|0
1652946030000|2022-05-19 07:40:30|494.68|492.28|494.68|492.28|494.68|492.28|494.68|492.28|0
1652946040000|2022-05-19 07:40:40|494.84|492.44|495.51|493.11|495.51|493.11|494.84|492.44|0
1652946050000|2022-05-19 07:40:50|495.18|492.78|494.6|492.2|495.18|492.78|494.6|492.2|0
1652946060000|2022-05-19 07:41:00|494.34|491.94|493.68|491.28|494.34|491.94|493.68|491.28|0
1652946070000|2022-05-19 07:41:10|493.35|490.95|492.52|490.12|493.35|490.95|492.52|490.12|0
1652946080000|2022-05-19 07:41:20|491.77|489.37|493.01|490.61|493.01|490.61|491.69|489.29|0
1652946090000|2022-05-19 07:41:30|492.85|490.45|491.69|489.29|492.85|490.45|491.69|489.29|0
1652946100000|2022-05-19 07:41:40|491.27|488.87|490.94|488.54|491.27|488.87|490.53|488.13|0
1652946110000|2022-05-19 07:41:50|490.86|488.46|491.02|488.62|491.02|488.62|490.86|488.46|0
1652946120000|2022-05-19 07:42:00|490.86|488.46|491.11|488.71|491.11|488.71|490.28|487.88|0
1652946130000|2022-05-19 07:42:10|491.19|488.79|491.69|489.29|491.69|489.29|491.19|488.79|0
1652946140000|2022-05-19 07:42:20|491.35|488.95|491.94|489.54|491.94|489.54|491.35|488.95|0
1652946150000|2022-05-19 07:42:30|491.85|489.45|491.27|488.87|491.85|489.45|491.27|488.87|0
1652946160000|2022-05-19 07:42:40|491.52|489.12|492.35|489.95|492.68|490.28|491.52|489.12|0
1652946170000|2022-05-19 07:42:50|491.94|489.54|492.02|489.62|492.1|489.7|491.77|489.37|0
1652946180000|2022-05-19 07:43:00|491.61|489.21|491.35|488.95|491.85|489.45|491.35|488.95|0
1652946190000|2022-05-19 07:43:10|491.02|488.62|490.52|488.12|491.02|488.62|490.52|488.12|0
1652946200000|2022-05-19 07:43:20|490.61|488.21|490.86|488.46|490.86|488.46|490.61|488.21|0
1652946210000|2022-05-19 07:43:30|491.35|488.95|491.61|489.21|491.61|489.21|491.35|488.95|0
1652946220000|2022-05-19 07:43:40|492.35|489.95|492.18|489.78|492.68|490.28|492.18|489.78|0
1652946230000|2022-05-19 07:43:50|492.85|490.45|492.18|489.78|492.85|490.45|492.18|489.78|0
1652946240000|2022-05-19 07:44:00|492.1|489.7|492.1|489.7|492.27|489.87|491.77|489.37|0
1652946250000|2022-05-19 07:44:10|492.18|489.78|490.52|488.12|492.18|489.78|490.52|488.12|0
1652946260000|2022-05-19 07:44:20|490.86|488.46|490.36|487.96|490.86|488.46|490.19|487.79|0
1652946270000|2022-05-19 07:44:30|490.19|487.79|490.19|487.79|490.28|487.88|490.03|487.63|0
1652946280000|2022-05-19 07:44:40|490.03|487.63|490.19|487.79|490.19|487.79|489.78|487.38|0
1652946290000|2022-05-19 07:44:50|490.11|487.71|490.94|488.54|490.94|488.54|490.11|487.71|0
1652946300000|2022-05-19 07:45:00|490.03|487.63|488.04|485.64|490.03|487.63|488.04|485.64|0
1652946310000|2022-05-19 07:45:10|488.7|486.3|488.7|486.3|488.87|486.47|488.7|486.3|0
1652946320000|2022-05-19 07:45:20|488.79|486.39|489.03|486.63|489.03|486.63|488.62|486.22|0
1652946330000|2022-05-19 07:45:30|489.62|487.22|490.03|487.63|490.03|487.63|489.2|486.8|0
1652946340000|2022-05-19 07:45:40|489.7|487.3|489.37|486.97|489.7|487.3|489.37|486.97|0
1652946350000|2022-05-19 07:45:50|489.2|486.8|488.21|485.81|489.2|486.8|488.21|485.81|0
1652946360000|2022-05-19 07:46:00|488.7|486.3|489.37|486.97|489.37|486.97|488.7|486.3|0
1652946370000|2022-05-19 07:46:10|489.2|486.8|489.86|487.46|489.95|487.55|489.2|486.8|0
1652946380000|2022-05-19 07:46:20|489.37|486.97|490.11|487.71|490.11|487.71|489.37|486.97|0
1652946390000|2022-05-19 07:46:30|489.86|487.46|490.52|488.12|490.52|488.12|489.86|487.46|0
1652946400000|2022-05-19 07:46:40|490.36|487.96|489.12|486.72|490.36|487.96|489.12|486.72|0
1652946410000|2022-05-19 07:46:50|488.7|486.3|488.21|485.81|488.87|486.47|488.21|485.81|0
1652946420000|2022-05-19 07:47:00|488.37|485.97|487.88|485.48|488.54|486.14|487.88|485.48|0
1652946430000|2022-05-19 07:47:10|488.37|485.97|488.54|486.14|488.7|486.3|488.37|485.97|0
1652946440000|2022-05-19 07:47:20|488.21|485.81|487.8|485.4|488.21|485.81|487.8|485.4|0
1652946450000|2022-05-19 07:47:30|488.46|486.06|488.21|485.81|488.46|486.06|487.8|485.4|0
1652946460000|2022-05-19 07:47:40|488.29|485.89|488.46|486.06|488.46|486.06|488.21|485.81|0
1652946470000|2022-05-19 07:47:50|488.29|485.89|487.8|485.4|488.37|485.97|487.8|485.4|0
1652946480000|2022-05-19 07:48:00|487.71|485.31|487.38|484.98|487.88|485.48|487.38|484.98|0
1652946490000|2022-05-19 07:48:10|486.64|484.24|487.47|485.07|487.71|485.31|486.64|484.24|0
1652946500000|2022-05-19 07:48:20|487.71|485.31|487.71|485.31|487.8|485.4|487.55|485.15|0
1652946510000|2022-05-19 07:48:30|488.04|485.64|488.29|485.89|488.37|485.97|488.04|485.64|0
1652946520000|2022-05-19 07:48:40|487.96|485.56|488.21|485.81|488.29|485.89|487.96|485.56|0
1652946530000|2022-05-19 07:48:50|488.54|486.14|488.54|486.14|488.79|486.39|488.54|486.14|0
1652946540000|2022-05-19 07:49:00|488.37|485.97|487.71|485.31|488.54|486.14|487.71|485.31|0
1652946550000|2022-05-19 07:49:10|488.04|485.64|488.54|486.14|488.54|486.14|487.38|484.98|0
1652946560000|2022-05-19 07:49:20|488.46|486.06|488.37|485.97|488.7|486.3|488.21|485.81|0
1652946570000|2022-05-19 07:49:30|488.21|485.81|488.21|485.81|488.54|486.14|488.21|485.81|0
1652946580000|2022-05-19 07:49:40|487.22|484.82|488.29|485.89|488.29|485.89|487.22|484.82|0
1652946590000|2022-05-19 07:49:50|487.88|485.48|487.71|485.31|487.88|485.48|487.71|485.31|0
1652946600000|2022-05-19 07:50:00|487.55|485.15|487.3|484.9|487.55|485.15|487.3|484.9|0
1652946610000|2022-05-19 07:50:10|487.05|484.65|487.71|485.31|487.71|485.31|486.97|484.57|0
1652946620000|2022-05-19 07:50:20|487.55|485.15|487.22|484.82|487.55|485.15|487.22|484.82|0
1652946630000|2022-05-19 07:50:30|487.55|485.15|487.55|485.15|487.71|485.31|487.38|484.98|0
1652946640000|2022-05-19 07:50:40|488.87|486.47|489.2|486.8|489.2|486.8|488.54|486.14|0
1652946650000|2022-05-19 07:50:50|488.62|486.22|488.54|486.14|488.62|486.22|488.54|486.14|0
1652946660000|2022-05-19 07:51:00|488.87|486.47|489.2|486.8|489.36|486.96|488.87|486.47|0
1652946670000|2022-05-19 07:51:10|489.36|486.96|489.2|486.8|489.36|486.96|489.2|486.8|0
1652946680000|2022-05-19 07:51:20|489.28|486.88|488.87|486.47|489.28|486.88|488.87|486.47|0
1652946690000|2022-05-19 07:51:30|488.54|486.14|488.46|486.06|488.7|486.3|488.37|485.97|0
1652946700000|2022-05-19 07:51:40|488.7|486.3|488.21|485.81|488.7|486.3|488.21|485.81|0
1652946710000|2022-05-19 07:51:50|488.04|485.64|487.55|485.15|488.04|485.64|487.55|485.15|0
1652946720000|2022-05-19 07:52:00|487.38|484.98|487.8|485.4|487.8|485.4|487.22|484.82|0
1652946730000|2022-05-19 07:52:10|487.55|485.15|487.88|485.48|488.04|485.64|487.55|485.15|0
1652946740000|2022-05-19 07:52:20|488.21|485.81|488.13|485.73|488.37|485.97|488.13|485.73|0
1652946750000|2022-05-19 07:52:30|488.21|485.81|487.96|485.56|488.21|485.81|487.88|485.48|0
1652946760000|2022-05-19 07:52:40|487.88|485.48|488.62|486.22|488.62|486.22|487.88|485.48|0
1652946770000|2022-05-19 07:52:50|489.03|486.63|488.54|486.14|489.03|486.63|488.54|486.14|0
1652946780000|2022-05-19 07:53:00|488.62|486.22|489.03|486.63|489.03|486.63|488.62|486.22|0
1652946790000|2022-05-19 07:53:10|489.45|487.05|489.61|487.21|489.69|487.29|489.2|486.8|0
1652946800000|2022-05-19 07:53:20|488.62|486.22|488.46|486.06|488.87|486.47|488.46|486.06|0
1652946810000|2022-05-19 07:53:30|488.29|485.89|488.29|485.89|488.54|486.14|488.29|485.89|0
1652946820000|2022-05-19 07:53:40|488.46|486.06|487.88|485.48|488.7|486.3|487.88|485.48|0
1652946830000|2022-05-19 07:53:50|487.71|485.31|487.38|484.98|487.88|485.48|487.38|484.98|0
1652946840000|2022-05-19 07:54:00|487.63|485.23|488.37|485.97|488.37|485.97|487.63|485.23|0
1652946850000|2022-05-19 07:54:10|488.7|486.3|488.7|486.3|488.7|486.3|488.54|486.14|0
1652946860000|2022-05-19 07:54:20|488.95|486.55|488.87|486.47|488.95|486.55|488.87|486.47|0
1652946870000|2022-05-19 07:54:30|489.2|486.8|489.61|487.21|489.78|487.38|489.2|486.8|0
1652946880000|2022-05-19 07:54:40|489.53|487.13|489.2|486.8|489.69|487.29|489.12|486.72|0
1652946890000|2022-05-19 07:54:50|489.36|486.96|488.79|486.39|489.36|486.96|488.7|486.3|0
1652946900000|2022-05-19 07:55:00|488.2|485.8|487.21|484.81|488.2|485.8|487.21|484.81|0
1652946910000|2022-05-19 07:55:10|487.38|484.98|486.48|484.08|487.38|484.98|486.48|484.08|0
1652946920000|2022-05-19 07:55:20|486.23|483.83|486.72|484.32|486.81|484.41|486.23|483.83|0
1652946930000|2022-05-19 07:55:30|486.48|484.08|486.97|484.57|487.05|484.65|486.48|484.08|0
1652946940000|2022-05-19 07:55:40|487.05|484.65|487.54|485.14|487.54|485.14|487.05|484.65|0
1652946950000|2022-05-19 07:55:50|487.71|485.31|487.71|485.31|488.04|485.64|487.63|485.23|0
1652946960000|2022-05-19 07:56:00|487.87|485.47|487.54|485.14|487.87|485.47|487.54|485.14|0
1652946970000|2022-05-19 07:56:10|487.05|484.65|487.38|484.98|487.38|484.98|486.88|484.48|0
1652946980000|2022-05-19 07:56:20|487.13|484.73|487.13|484.73|487.13|484.73|486.97|484.57|0
1652946990000|2022-05-19 07:56:30|487.46|485.06|487.13|484.73|487.63|485.23|487.13|484.73|0
1652947000000|2022-05-19 07:56:40|487.05|484.65|486.88|484.48|487.05|484.65|486.88|484.48|0
1652947010000|2022-05-19 07:56:50|486.39|483.99|486.06|483.66|486.39|483.99|485.73|483.33|0
1652947020000|2022-05-19 07:57:00|485.4|483|485.24|482.84|485.4|483|484.74|482.34|0
1652947030000|2022-05-19 07:57:10|485.16|482.76|484.99|482.59|485.24|482.84|484.91|482.51|0
1652947040000|2022-05-19 07:57:20|485.4|483|484.83|482.43|485.4|483|484.83|482.43|0
1652947050000|2022-05-19 07:57:30|485.4|483|485.4|483|485.4|483|485.24|482.84|0
1652947060000|2022-05-19 07:57:40|485.07|482.67|484.91|482.51|485.49|483.09|484.91|482.51|0
1652947070000|2022-05-19 07:57:50|484.99|482.59|483.92|481.52|485.16|482.76|483.92|481.52|0
1652947080000|2022-05-19 07:58:00|483.51|481.11|483.26|480.86|483.76|481.36|483.26|480.86|0
1652947090000|2022-05-19 07:58:10|483.68|481.28|484.25|481.85|484.25|481.85|483.59|481.19|0
1652947100000|2022-05-19 07:58:20|484.09|481.69|484.17|481.77|484.17|481.77|484.09|481.69|0
1652947110000|2022-05-19 07:58:30|483.76|481.36|483.68|481.28|483.92|481.52|483.68|481.28|0
1652947120000|2022-05-19 07:58:40|483.59|481.19|482.77|480.37|483.59|481.19|482.77|480.37|0
1652947130000|2022-05-19 07:58:50|482.69|480.29|482.94|480.54|483.1|480.7|482.69|480.29|0
1652947140000|2022-05-19 07:59:00|483.1|480.7|482.94|480.54|483.1|480.7|482.94|480.54|0
1652947150000|2022-05-19 07:59:10|483.1|480.7|483.02|480.62|483.1|480.7|482.94|480.54|0
1652947160000|2022-05-19 07:59:20|482.77|480.37|482.77|480.37|482.94|480.54|482.69|480.29|0
1652947170000|2022-05-19 07:59:30|482.69|480.29|482.77|480.37|482.94|480.54|482.69|480.29|0
1652947180000|2022-05-19 07:59:40|482.86|480.46|482.94|480.54|482.94|480.54|482.61|480.21|0
1652947190000|2022-05-19 07:59:50|483.43|481.03|483.76|481.36|483.76|481.36|483.35|480.95|0
1652947200000|2022-05-19 08:00:00|483.68|481.28|483.02|480.62|483.68|481.28|483.02|480.62|0
1652947210000|2022-05-19 08:00:10|483.1|480.7|483.51|481.11|483.59|481.19|483.1|480.7|0
1652947220000|2022-05-19 08:00:20|483.59|481.19|484.41|482.01|484.41|482.01|483.59|481.19|0
1652947230000|2022-05-19 08:00:30|484.58|482.18|485.07|482.67|485.16|482.76|484.58|482.18|0
1652947240000|2022-05-19 08:00:40|484.25|481.85|484.25|481.85|484.25|481.85|484.17|481.77|0
1652947250000|2022-05-19 08:00:50|484.08|481.68|485.07|482.67|485.32|482.92|484.08|481.68|0
1652947260000|2022-05-19 08:01:00|485.4|483|485.73|483.33|485.73|483.33|485.4|483|0
1652947270000|2022-05-19 08:01:10|485.89|483.49|485.65|483.25|485.89|483.49|485.65|483.25|0
1652947280000|2022-05-19 08:01:20|485.73|483.33|485.65|483.25|485.73|483.33|485.4|483|0
1652947290000|2022-05-19 08:01:30|485.56|483.16|485.65|483.25|485.73|483.33|485.56|483.16|0
1652947300000|2022-05-19 08:01:40|485.73|483.33|486.14|483.74|486.14|483.74|485.73|483.33|0
1652947310000|2022-05-19 08:01:50|486.31|483.91|486.39|483.99|486.55|484.15|486.31|483.91|0
1652947320000|2022-05-19 08:02:00|486.97|484.57|486.88|484.48|486.97|484.57|486.47|484.07|0
1652947330000|2022-05-19 08:02:10|487.21|484.81|487.21|484.81|487.3|484.9|487.21|484.81|0
1652947340000|2022-05-19 08:02:20|487.38|484.98|487.71|485.31|487.71|485.31|487.38|484.98|0
1652947350000|2022-05-19 08:02:30|487.54|485.14|487.54|485.14|487.71|485.31|487.54|485.14|0
1652947360000|2022-05-19 08:02:40|487.38|484.98|487.13|484.73|487.38|484.98|486.97|484.57|0
1652947370000|2022-05-19 08:02:50|487.21|484.81|486.97|484.57|487.21|484.81|486.88|484.48|0
1652947380000|2022-05-19 08:03:00|486.88|484.48|487.21|484.81|487.21|484.81|486.88|484.48|0
1652947390000|2022-05-19 08:03:10|487.38|484.98|487.87|485.47|487.87|485.47|487.38|484.98|0
1652947410000|2022-05-19 08:03:30|488.04|485.64|488.53|486.13|488.53|486.13|488.04|485.64|0
1652947420000|2022-05-19 08:03:40|488.62|486.22|488.29|485.89|488.62|486.22|488.29|485.89|0
1652947430000|2022-05-19 08:03:50|487.71|485.31|487.96|485.56|487.96|485.56|487.71|485.31|0
1652947440000|2022-05-19 08:04:00|488.12|485.72|487.79|485.39|488.12|485.72|487.79|485.39|0
1652947450000|2022-05-19 08:04:10|487.63|485.23|487.87|485.47|487.87|485.47|487.54|485.14|0
1652947460000|2022-05-19 08:04:20|487.96|485.56|487.46|485.06|487.96|485.56|487.46|485.06|0
1652947470000|2022-05-19 08:04:30|487.38|484.98|488.29|485.89|488.29|485.89|487.38|484.98|0
1652947480000|2022-05-19 08:04:40|488.37|485.97|488.53|486.13|488.53|486.13|488.29|485.89|0
1652947490000|2022-05-19 08:04:50|488.37|485.97|488.7|486.3|488.7|486.3|488.37|485.97|0
1652947500000|2022-05-19 08:05:00|488.78|486.38|489.03|486.63|489.11|486.71|488.78|486.38|0
1652947510000|2022-05-19 08:05:10|489.11|486.71|488.53|486.13|489.11|486.71|488.45|486.05|0
1652947520000|2022-05-19 08:05:20|488.45|486.05|488.86|486.46|488.86|486.46|488.37|485.97|0
1652947530000|2022-05-19 08:05:30|488.95|486.55|489.69|487.29|489.69|487.29|488.95|486.55|0
1652947540000|2022-05-19 08:05:40|489.36|486.96|489.52|487.12|489.61|487.21|489.36|486.96|0
1652947550000|2022-05-19 08:05:50|489.61|487.21|489.52|487.12|489.61|487.21|489.19|486.79|0
1652947560000|2022-05-19 08:06:00|489.85|487.45|490.44|488.04|490.52|488.12|489.85|487.45|0
1652947570000|2022-05-19 08:06:10|490.52|488.12|491.01|488.61|491.01|488.61|490.52|488.12|0
1652947580000|2022-05-19 08:06:20|490.85|488.45|490.93|488.53|491.18|488.78|490.85|488.45|0
1652947590000|2022-05-19 08:06:30|491.01|488.61|491.34|488.94|491.34|488.94|490.85|488.45|0
1652947600000|2022-05-19 08:06:40|491.26|488.86|491.43|489.03|491.43|489.03|491.01|488.61|0
1652947610000|2022-05-19 08:06:50|491.34|488.94|491.51|489.11|491.51|489.11|491.18|488.78|0
1652947620000|2022-05-19 08:07:00|491.1|488.7|491.18|488.78|491.34|488.94|491.1|488.7|0
1652947630000|2022-05-19 08:07:10|491.1|488.7|490.85|488.45|491.1|488.7|490.35|487.95|0
1652947640000|2022-05-19 08:07:20|490.68|488.28|490.85|488.45|490.85|488.45|490.68|488.28|0
1652947650000|2022-05-19 08:07:30|491.01|488.61|490.44|488.04|491.01|488.61|490.44|488.04|0
1652947660000|2022-05-19 08:07:40|490.52|488.12|490.52|488.12|491.01|488.61|490.52|488.12|0
1652947670000|2022-05-19 08:07:50|490.85|488.45|490.77|488.37|490.85|488.45|490.68|488.28|0
1652947680000|2022-05-19 08:08:00|491.18|488.78|491.01|488.61|491.18|488.78|491.01|488.61|0
1652947690000|2022-05-19 08:08:10|491.18|488.78|491.01|488.61|491.18|488.78|491.01|488.61|0
1652947700000|2022-05-19 08:08:20|491.1|488.7|490.02|487.62|491.26|488.86|490.02|487.62|0
1652947710000|2022-05-19 08:08:30|489.85|487.45|489.36|486.96|489.85|487.45|489.36|486.96|0
1652947720000|2022-05-19 08:08:40|489.52|487.12|489.52|487.12|489.94|487.54|489.52|487.12|0
1652947730000|2022-05-19 08:08:50|489.61|487.21|488.86|486.46|489.61|487.21|488.86|486.46|0
1652947740000|2022-05-19 08:09:00|489.03|486.63|488.86|486.46|489.03|486.63|488.86|486.46|0
1652947750000|2022-05-19 08:09:10|488.69|486.29|487.87|485.47|488.69|486.29|487.87|485.47|0
1652947760000|2022-05-19 08:09:20|488.36|485.96|488.28|485.88|488.45|486.05|488.28|485.88|0
1652947770000|2022-05-19 08:09:30|488.36|485.96|487.7|485.3|488.36|485.96|487.7|485.3|0
1652947780000|2022-05-19 08:09:40|487.37|484.97|487.54|485.14|487.54|485.14|487.37|484.97|0
1652947790000|2022-05-19 08:09:50|487.21|484.81|487.54|485.14|487.54|485.14|487.21|484.81|0
1652947800000|2022-05-19 08:10:00|487.21|484.81|486.88|484.48|487.37|484.97|486.88|484.48|0
1652947810000|2022-05-19 08:10:10|486.71|484.31|487.54|485.14|487.54|485.14|486.71|484.31|0
1652947820000|2022-05-19 08:10:20|487.37|484.97|487.37|484.97|487.54|485.14|487.29|484.89|0
1652947830000|2022-05-19 08:10:30|487.46|485.06|487.29|484.89|487.54|485.14|487.29|484.89|0
1652947840000|2022-05-19 08:10:40|487.37|484.97|487.21|484.81|487.46|485.06|487.21|484.81|0
1652947850000|2022-05-19 08:10:50|487.04|484.64|487.04|484.64|487.21|484.81|487.04|484.64|0
1652947860000|2022-05-19 08:11:00|487.13|484.73|487.87|485.47|487.87|485.47|486.96|484.56|0
1652947870000|2022-05-19 08:11:10|488.03|485.63|488.2|485.8|488.28|485.88|488.03|485.63|0
1652947880000|2022-05-19 08:11:20|488.36|485.96|488.36|485.96|488.45|486.05|488.28|485.88|0
1652947890000|2022-05-19 08:11:30|488.45|486.05|487.87|485.47|488.45|486.05|487.87|485.47|0
1652947900000|2022-05-19 08:11:40|487.7|485.3|487.7|485.3|487.79|485.39|487.7|485.3|0
1652947910000|2022-05-19 08:11:50|487.62|485.22|486.88|484.48|487.62|485.22|486.88|484.48|0
1652947920000|2022-05-19 08:12:00|486.71|484.31|486.38|483.98|486.71|484.31|486.38|483.98|0
1652947930000|2022-05-19 08:12:10|486.05|483.65|485.15|482.75|486.05|483.65|485.07|482.67|0
1652947940000|2022-05-19 08:12:20|484.82|482.42|485.23|482.83|485.23|482.83|484.82|482.42|0
1652947950000|2022-05-19 08:12:30|485.07|482.67|485.15|482.75|485.15|482.75|485.07|482.67|0
1652947960000|2022-05-19 08:12:40|485.23|482.83|484.9|482.5|485.23|482.83|484.9|482.5|0
1652947970000|2022-05-19 08:12:50|485.07|482.67|485.23|482.83|485.23|482.83|485.07|482.67|0
1652947980000|2022-05-19 08:13:00|486.38|483.98|487.7|485.3|487.7|485.3|486.38|483.98|0
1652947990000|2022-05-19 08:13:10|488.86|486.46|488.69|486.29|488.86|486.46|488.53|486.13|0
1652948000000|2022-05-19 08:13:20|489.35|486.95|488.61|486.21|489.44|487.04|488.61|486.21|0
1652948010000|2022-05-19 08:13:30|488.53|486.13|488.86|486.46|488.86|486.46|488.53|486.13|0
1652948020000|2022-05-19 08:13:40|489.02|486.62|488.53|486.13|489.02|486.62|488.53|486.13|0
1652948030000|2022-05-19 08:13:50|488.78|486.38|488.2|485.8|488.78|486.38|488.2|485.8|0
1652948040000|2022-05-19 08:14:00|488.12|485.72|487.54|485.14|488.2|485.8|487.54|485.14|0
1652948050000|2022-05-19 08:14:10|487.7|485.3|487.79|485.39|487.79|485.39|487.54|485.14|0
1652948060000|2022-05-19 08:14:20|487.04|484.64|487.04|484.64|487.37|484.97|487.04|484.64|0
1652948070000|2022-05-19 08:14:30|486.71|484.31|485.56|483.16|486.71|484.31|485.56|483.16|0
1652948080000|2022-05-19 08:14:40|485.39|482.99|485.48|483.08|485.64|483.24|485.39|482.99|0
1652948090000|2022-05-19 08:14:50|485.23|482.83|485.07|482.67|485.32|482.92|485.07|482.67|0
1652948100000|2022-05-19 08:15:00|484.9|482.5|485.39|482.99|485.39|482.99|484.9|482.5|0
1652948110000|2022-05-19 08:15:10|485.56|483.16|484.41|482.01|485.72|483.32|484.41|482.01|0
1652948120000|2022-05-19 08:15:20|484.99|482.59|485.06|482.66|485.06|482.66|484.41|482.01|0
1652948130000|2022-05-19 08:15:30|485.31|482.91|485.72|483.32|485.89|483.49|485.23|482.83|0
1652948140000|2022-05-19 08:15:40|485.97|483.57|486.63|484.23|486.88|484.48|485.97|483.57|0
1652948150000|2022-05-19 08:15:50|486.22|483.82|486.71|484.31|486.71|484.31|486.05|483.65|0
1652948160000|2022-05-19 08:16:00|487.7|485.3|487.21|484.81|487.7|485.3|487.04|484.64|0
1652948170000|2022-05-19 08:16:10|486.71|484.31|486.05|483.65|486.71|484.31|486.05|483.65|0
1652948180000|2022-05-19 08:16:20|485.56|483.16|486.88|484.48|486.88|484.48|485.56|483.16|0
1652948190000|2022-05-19 08:16:30|486.96|484.56|486.38|483.98|486.96|484.56|486.38|483.98|0
1652948200000|2022-05-19 08:16:40|486.05|483.65|487.54|485.14|487.54|485.14|485.81|483.41|0
1652948210000|2022-05-19 08:16:50|488.12|485.72|488.53|486.13|488.69|486.29|488.03|485.63|0
1652948220000|2022-05-19 08:17:00|488.36|485.96|488.53|486.13|488.53|486.13|488.36|485.96|0
1652948230000|2022-05-19 08:17:10|488.78|486.38|488.86|486.46|488.86|486.46|488.53|486.13|0
1652948240000|2022-05-19 08:17:20|488.69|486.29|489.44|487.04|489.94|487.54|488.69|486.29|0
1652948250000|2022-05-19 08:17:30|489.52|487.12|490.01|487.61|490.01|487.61|489.52|487.12|0
1652948260000|2022-05-19 08:17:40|490.18|487.78|490.18|487.78|490.35|487.95|490.18|487.78|0
1652948270000|2022-05-19 08:17:50|490.01|487.61|489.52|487.12|490.01|487.61|489.44|487.04|0
1652948280000|2022-05-19 08:18:00|489.35|486.95|488.69|486.29|489.35|486.95|488.69|486.29|0
1652948290000|2022-05-19 08:18:10|488.53|486.13|487.87|485.47|488.53|486.13|487.87|485.47|0
1652948300000|2022-05-19 08:18:20|487.62|485.22|487.87|485.47|488.03|485.63|487.62|485.22|0
1652948310000|2022-05-19 08:18:30|487.7|485.3|487.7|485.3|487.87|485.47|487.7|485.3|0
1652948320000|2022-05-19 08:18:40|488.2|485.8|488.36|485.96|488.45|486.05|488.2|485.8|0
1652948330000|2022-05-19 08:18:50|488.45|486.05|488.94|486.54|488.94|486.54|488.45|486.05|0
1652948340000|2022-05-19 08:19:00|488.86|486.46|489.02|486.62|489.19|486.79|488.86|486.46|0
1652948350000|2022-05-19 08:19:10|489.19|486.79|489.35|486.95|489.52|487.12|489.19|486.79|0
1652948360000|2022-05-19 08:19:20|489.44|487.04|490.51|488.11|490.68|488.28|489.44|487.04|0
1652948370000|2022-05-19 08:19:30|490.43|488.03|490.34|487.94|490.51|488.11|490.34|487.94|0
1652948380000|2022-05-19 08:19:40|490.18|487.78|490.18|487.78|490.18|487.78|490.01|487.61|0
1652948390000|2022-05-19 08:19:50|490.34|487.94|490.18|487.78|490.6|488.2|490.18|487.78|0
1652948400000|2022-05-19 08:20:00|490.01|487.61|489.6|487.2|490.01|487.61|489.02|486.62|0
1652948410000|2022-05-19 08:20:10|489.68|487.28|490.6|488.2|490.68|488.28|489.68|487.28|0
1652948420000|2022-05-19 08:20:20|490.51|488.11|490.68|488.28|490.68|488.28|490.51|488.11|0
1652948430000|2022-05-19 08:20:30|490.6|488.2|490.68|488.28|490.68|488.28|490.51|488.11|0
1652948440000|2022-05-19 08:20:40|490.6|488.2|490.51|488.11|490.6|488.2|490.51|488.11|0
1652948450000|2022-05-19 08:20:50|490.34|487.94|490.34|487.94|490.68|488.28|490.34|487.94|0
1652948460000|2022-05-19 08:21:00|490.18|487.78|490.26|487.86|490.26|487.86|490.1|487.7|0
1652948470000|2022-05-19 08:21:10|490.01|487.61|490.51|488.11|490.51|488.11|490.01|487.61|0
1652948480000|2022-05-19 08:21:20|490.18|487.78|490.6|488.2|490.6|488.2|490.18|487.78|0
1652948490000|2022-05-19 08:21:30|490.51|488.11|490.68|488.28|490.68|488.28|490.51|488.11|0
1652948510000|2022-05-19 08:21:50|490.6|488.2|490.51|488.11|490.6|488.2|490.34|487.94|0
1652948520000|2022-05-19 08:22:00|490.34|487.94|490.34|487.94|490.51|488.11|490.34|487.94|0
1652948530000|2022-05-19 08:22:10|490.51|488.11|490.34|487.94|490.6|488.2|490.34|487.94|0
1652948540000|2022-05-19 08:22:20|490.18|487.78|490.43|488.03|490.67|488.27|490.18|487.78|0
1652948550000|2022-05-19 08:22:30|490.01|487.61|489.68|487.28|490.18|487.78|489.68|487.28|0
1652948560000|2022-05-19 08:22:40|489.19|486.79|489.35|486.95|489.35|486.95|489.11|486.71|0
1652948570000|2022-05-19 08:22:50|488.85|486.45|489.93|487.53|489.93|487.53|488.85|486.45|0
1652948580000|2022-05-19 08:23:00|489.52|487.12|489.19|486.79|489.52|487.12|489.19|486.79|0
1652948590000|2022-05-19 08:23:10|489.02|486.62|489.02|486.62|489.02|486.62|488.94|486.54|0
1652948600000|2022-05-19 08:23:20|489.18|486.78|489.6|487.2|489.68|487.28|489.18|486.78|0
1652948610000|2022-05-19 08:23:30|489.44|487.04|489.44|487.04|489.44|487.04|489.44|487.04|0
1652948620000|2022-05-19 08:23:40|489.35|486.95|489.52|487.12|489.6|487.2|489.35|486.95|0
1652948630000|2022-05-19 08:23:50|489.93|487.53|489.93|487.53|489.93|487.53|489.93|487.53|0
1652948640000|2022-05-19 08:24:00|489.68|487.28|490.01|487.61|490.01|487.61|489.6|487.2|0
1652948650000|2022-05-19 08:24:10|489.6|487.2|489.35|486.95|489.6|487.2|489.35|486.95|0
1652948660000|2022-05-19 08:24:20|489.6|487.2|489.85|487.45|489.93|487.53|489.6|487.2|0
1652948670000|2022-05-19 08:24:30|490.1|487.7|490.18|487.78|490.18|487.78|490.1|487.7|0
1652948680000|2022-05-19 08:24:40|490.34|487.94|489.52|487.12|490.34|487.94|489.52|487.12|0
1652948690000|2022-05-19 08:24:50|489.68|487.28|489.6|487.2|490.18|487.78|489.6|487.2|0
1652948700000|2022-05-19 08:25:00|489.18|486.78|488.85|486.45|489.27|486.87|488.69|486.29|0
1652948710000|2022-05-19 08:25:10|489.02|486.62|488.28|485.88|489.02|486.62|487.86|485.46|0
1652948720000|2022-05-19 08:25:20|488.03|485.63|487.86|485.46|488.19|485.79|487.86|485.46|0
1652948730000|2022-05-19 08:25:30|487.37|484.97|487.2|484.8|487.62|485.22|487.2|484.8|0
1652948740000|2022-05-19 08:25:40|487.37|484.97|487.37|484.97|487.37|484.97|487.37|484.97|0
1652948750000|2022-05-19 08:25:50|487.7|485.3|487.7|485.3|488.11|485.71|487.7|485.3|0
1652948760000|2022-05-19 08:26:00|487.62|485.22|487.78|485.38|487.86|485.46|487.62|485.22|0
1652948770000|2022-05-19 08:26:10|488.36|485.96|488.28|485.88|488.36|485.96|488.19|485.79|0
1652948780000|2022-05-19 08:26:20|488.19|485.79|488.52|486.12|488.52|486.12|488.19|485.79|0
1652948790000|2022-05-19 08:26:30|488.94|486.54|489.02|486.62|489.18|486.78|488.85|486.45|0
1652948800000|2022-05-19 08:26:40|489.1|486.7|488.77|486.37|489.1|486.7|488.44|486.04|0
1652948810000|2022-05-19 08:26:50|489.35|486.95|490.51|488.11|490.51|488.11|489.35|486.95|0
1652948820000|2022-05-19 08:27:00|490.67|488.27|490.51|488.11|490.67|488.27|490.51|488.11|0
1652948830000|2022-05-19 08:27:10|490.26|487.86|490.26|487.86|490.26|487.86|489.85|487.45|0
1652948840000|2022-05-19 08:27:20|490.51|488.11|490.67|488.27|490.67|488.27|489.85|487.45|0
1652948850000|2022-05-19 08:27:30|490.51|488.11|490.43|488.03|490.51|488.11|490.34|487.94|0
1652948860000|2022-05-19 08:27:40|490.51|488.11|490.59|488.19|490.67|488.27|490.51|488.11|0
1652948870000|2022-05-19 08:27:50|490.67|488.27|490.67|488.27|490.67|488.27|490.51|488.11|0
1652948880000|2022-05-19 08:28:00|490.51|488.11|490.51|488.11|490.51|488.11|490.34|487.94|0
1652948890000|2022-05-19 08:28:10|490.67|488.27|490.67|488.27|490.67|488.27|490.34|487.94|0
1652948900000|2022-05-19 08:28:20|490.51|488.11|490.34|487.94|490.67|488.27|490.34|487.94|0
1652948910000|2022-05-19 08:28:30|490.26|487.86|490.43|488.03|490.43|488.03|490.18|487.78|0
1652948920000|2022-05-19 08:28:40|490.59|488.19|490.51|488.11|490.67|488.27|490.51|488.11|0
1652948930000|2022-05-19 08:28:50|490.59|488.19|490.67|488.27|490.67|488.27|490.51|488.11|0
1652948940000|2022-05-19 08:29:00|491.34|488.94|491.17|488.77|491.34|488.94|490.59|488.19|0
1652948950000|2022-05-19 08:29:10|491.34|488.94|491.34|488.94|491.75|489.35|491.26|488.86|0
1652948960000|2022-05-19 08:29:20|491.09|488.69|491.34|488.94|491.34|488.94|491|488.6|0
1652948970000|2022-05-19 08:29:30|491.26|488.86|491.33|488.93|491.34|488.94|491.17|488.77|0
1652948980000|2022-05-19 08:29:40|491.59|489.19|491.67|489.27|492.42|490.02|491.59|489.19|0
1652948990000|2022-05-19 08:29:50|491.59|489.19|491.59|489.19|491.67|489.27|491.59|489.19|0
1652949000000|2022-05-19 08:30:00|489.68|487.28|490.34|487.94|490.34|487.94|489.68|487.28|0
1652949010000|2022-05-19 08:30:10|490.17|487.77|489.27|486.87|490.43|488.03|489.27|486.87|0
1652949020000|2022-05-19 08:30:20|489.68|487.28|489.76|487.36|490.01|487.61|489.68|487.28|0
1652949030000|2022-05-19 08:30:30|489.6|487.2|489.93|487.53|489.93|487.53|489.6|487.2|0
1652949040000|2022-05-19 08:30:40|490.1|487.7|491.33|488.93|491.33|488.93|490.1|487.7|0
1652949050000|2022-05-19 08:30:50|491|488.6|490.84|488.44|491.17|488.77|490.84|488.44|0
1652949060000|2022-05-19 08:31:00|490.59|488.19|491|488.6|491|488.6|490.59|488.19|0
1652949070000|2022-05-19 08:31:10|490.67|488.27|490.59|488.19|490.67|488.27|490.26|487.86|0
1652949080000|2022-05-19 08:31:20|490.51|488.11|490.67|488.27|490.76|488.36|490.51|488.11|0
1652949090000|2022-05-19 08:31:30|490.51|488.11|490.51|488.11|490.67|488.27|490.51|488.11|0
1652949100000|2022-05-19 08:31:40|490.67|488.27|490.59|488.19|490.67|488.27|490.43|488.03|0
1652949110000|2022-05-19 08:31:50|490.84|488.44|490.92|488.52|490.92|488.52|490.67|488.27|0
1652949120000|2022-05-19 08:32:00|491.25|488.85|491.83|489.43|491.83|489.43|491.25|488.85|0
1652949130000|2022-05-19 08:32:10|491.75|489.35|491.83|489.43|492|489.6|491.67|489.27|0
1652949140000|2022-05-19 08:32:20|491.5|489.1|491.25|488.85|491.5|489.1|491.25|488.85|0
1652949150000|2022-05-19 08:32:30|491.33|488.93|490.76|488.36|491.33|488.93|490.76|488.36|0
1652949160000|2022-05-19 08:32:40|490.84|488.44|491.25|488.85|491.25|488.85|490.67|488.27|0
1652949170000|2022-05-19 08:32:50|491.17|488.77|491.67|489.27|491.67|489.27|491.17|488.77|0
1652949180000|2022-05-19 08:33:00|491.5|489.1|491.5|489.1|491.5|489.1|491.5|489.1|0
1652949190000|2022-05-19 08:33:10|491.59|489.19|491.83|489.43|491.83|489.43|491.5|489.1|0
1652949200000|2022-05-19 08:33:20|491.67|489.27|491|488.6|491.67|489.27|491|488.6|0
1652949210000|2022-05-19 08:33:30|491.17|488.77|490.92|488.52|491.17|488.77|490.84|488.44|0
1652949220000|2022-05-19 08:33:40|491|488.6|491.92|489.52|491.92|489.52|491|488.6|0
1652949230000|2022-05-19 08:33:50|492.16|489.76|492.49|490.09|492.49|490.09|492.16|489.76|0
1652949240000|2022-05-19 08:34:00|492.66|490.26|492.41|490.01|492.66|490.26|492.16|489.76|0
1652949250000|2022-05-19 08:34:10|493.16|490.76|494.32|491.92|494.32|491.92|493.16|490.76|0
1652949260000|2022-05-19 08:34:20|494.49|492.09|494.32|491.92|494.49|492.09|494.16|491.76|0
1652949270000|2022-05-19 08:34:30|494.41|492.01|494.24|491.84|494.41|492.01|494.16|491.76|0
1652949280000|2022-05-19 08:34:40|493.99|491.59|494.41|492.01|494.41|492.01|493.99|491.59|0
1652949290000|2022-05-19 08:34:50|494.16|491.76|494.32|491.92|494.49|492.09|494.16|491.76|0
1652949300000|2022-05-19 08:35:00|494.16|491.76|493.82|491.42|494.24|491.84|493.82|491.42|0
1652949310000|2022-05-19 08:35:10|492.66|490.26|493.49|491.09|493.49|491.09|492.66|490.26|0
1652949320000|2022-05-19 08:35:20|492.91|490.51|492.99|490.59|492.99|490.59|492.83|490.43|0
1652949330000|2022-05-19 08:35:30|493.66|491.26|493.66|491.26|493.66|491.26|493.58|491.18|0
1652949340000|2022-05-19 08:35:40|494.16|491.76|494.08|491.68|494.16|491.76|493.99|491.59|0
1652949350000|2022-05-19 08:35:50|493.99|491.59|494.32|491.92|494.32|491.92|493.99|491.59|0
1652949360000|2022-05-19 08:36:00|494.16|491.76|493.49|491.09|494.16|491.76|493.49|491.09|0
1652949370000|2022-05-19 08:36:10|493.16|490.76|493.24|490.84|493.24|490.84|492.83|490.43|0
1652949380000|2022-05-19 08:36:20|492.83|490.43|493.16|490.76|493.16|490.76|492.83|490.43|0
1652949390000|2022-05-19 08:36:30|492.99|490.59|492.99|490.59|492.99|490.59|492.75|490.35|0
1652949400000|2022-05-19 08:36:40|492.91|490.51|492.99|490.59|493.08|490.68|492.91|490.51|0
1652949410000|2022-05-19 08:36:50|492.91|490.51|492.91|490.51|492.91|490.51|492.91|490.51|0
1652949420000|2022-05-19 08:37:00|492.99|490.59|492.58|490.18|492.99|490.59|492.58|490.18|0
1652949430000|2022-05-19 08:37:10|492.66|490.26|492.49|490.09|492.66|490.26|492.49|490.09|0
1652949440000|2022-05-19 08:37:20|492.83|490.43|492.91|490.51|493.08|490.68|492.83|490.43|0
1652949450000|2022-05-19 08:37:30|493.32|490.92|493.49|491.09|493.49|491.09|493.32|490.92|0
1652949460000|2022-05-19 08:37:40|493.32|490.92|493.24|490.84|493.49|491.09|493.24|490.84|0
1652949470000|2022-05-19 08:37:50|493.91|491.51|493.91|491.51|493.91|491.51|493.32|490.92|0
1652949480000|2022-05-19 08:38:00|493.74|491.34|493.74|491.34|493.99|491.59|493.66|491.26|0
1652949490000|2022-05-19 08:38:10|493.66|491.26|493.82|491.42|493.82|491.42|493.66|491.26|0
1652949500000|2022-05-19 08:38:20|493.99|491.59|493.99|491.59|494.08|491.68|493.99|491.59|0
1652949510000|2022-05-19 08:38:30|494.32|491.92|494.41|492.01|494.49|492.09|494.32|491.92|0
1652949520000|2022-05-19 08:38:40|494.57|492.17|494.32|491.92|494.57|492.17|494.32|491.92|0
1652949530000|2022-05-19 08:38:50|494.24|491.84|494.15|491.75|494.24|491.84|494.15|491.75|0
1652949540000|2022-05-19 08:39:00|493.99|491.59|494.15|491.75|494.15|491.75|493.82|491.42|0
1652949550000|2022-05-19 08:39:10|494.65|492.25|494.32|491.92|494.65|492.25|494.32|491.92|0
1652949560000|2022-05-19 08:39:20|494.24|491.84|493.82|491.42|494.24|491.84|493.82|491.42|0
1652949570000|2022-05-19 08:39:30|494.15|491.75|493.99|491.59|494.15|491.75|493.66|491.26|0
1652949580000|2022-05-19 08:39:40|494.15|491.75|493.99|491.59|494.15|491.75|493.99|491.59|0
1652949590000|2022-05-19 08:39:50|494.15|491.75|492.82|490.42|494.15|491.75|492.82|490.42|0
1652949600000|2022-05-19 08:40:00|493.08|490.68|492.82|490.42|493.08|490.68|492.82|490.42|0
1652949610000|2022-05-19 08:40:10|493.16|490.76|493.82|491.42|494.24|491.84|493.16|490.76|0
1652949620000|2022-05-19 08:40:20|493.74|491.34|493.58|491.18|493.74|491.34|493.58|491.18|0
1652949630000|2022-05-19 08:40:30|493.91|491.51|493.82|491.42|493.91|491.51|493.82|491.42|0
1652949640000|2022-05-19 08:40:40|493.66|491.26|493.99|491.59|493.99|491.59|493.66|491.26|0
1652949650000|2022-05-19 08:40:50|494.07|491.67|494.15|491.75|494.15|491.75|493.32|490.92|0
1652949660000|2022-05-19 08:41:00|493.99|491.59|493.82|491.42|494.15|491.75|493.82|491.42|0
1652949670000|2022-05-19 08:41:10|493.99|491.59|493.65|491.25|494.15|491.75|493.65|491.25|0
1652949680000|2022-05-19 08:41:20|493.49|491.09|493.49|491.09|493.49|491.09|493.49|491.09|0
1652949690000|2022-05-19 08:41:30|493.74|491.34|493.57|491.17|493.74|491.34|493.32|490.92|0
1652949700000|2022-05-19 08:41:40|493.82|491.42|493.74|491.34|493.82|491.42|493.74|491.34|0
1652949710000|2022-05-19 08:41:50|493.99|491.59|494.15|491.75|494.15|491.75|493.91|491.51|0
1652949720000|2022-05-19 08:42:00|494.07|491.67|494.15|491.75|494.15|491.75|494.07|491.67|0
1652949730000|2022-05-19 08:42:10|494.24|491.84|494.57|492.17|494.57|492.17|494.15|491.75|0
1652949740000|2022-05-19 08:42:20|494.49|492.09|493.99|491.59|494.49|492.09|493.99|491.59|0
1652949750000|2022-05-19 08:42:30|494.49|492.09|493.65|491.25|494.49|492.09|493.57|491.17|0
1652949760000|2022-05-19 08:42:40|493.99|491.59|494.32|491.92|494.49|492.09|493.99|491.59|0
1652949780000|2022-05-19 08:43:00|494.49|492.09|494.65|492.25|494.65|492.25|494.49|492.09|0
1652949790000|2022-05-19 08:43:10|495.15|492.75|494.49|492.09|495.15|492.75|494.41|492.01|0
1652949800000|2022-05-19 08:43:20|495.15|492.75|495.41|493.01|495.49|493.09|495.15|492.75|0
1652949810000|2022-05-19 08:43:30|495.32|492.92|495.07|492.67|495.32|492.92|494.49|492.09|0
1652949820000|2022-05-19 08:43:40|494.65|492.25|495.32|492.92|495.32|492.92|494.65|492.25|0
1652949830000|2022-05-19 08:43:50|495.49|493.09|494.82|492.42|495.57|493.17|494.82|492.42|0
1652949840000|2022-05-19 08:44:00|494.65|492.25|493.82|491.42|494.65|492.25|493.74|491.34|0
1652949850000|2022-05-19 08:44:10|494.15|491.75|494.57|492.17|494.57|492.17|494.15|491.75|0
1652949860000|2022-05-19 08:44:20|493.65|491.25|493.99|491.59|493.99|491.59|493.65|491.25|0
1652949870000|2022-05-19 08:44:30|493.82|491.42|494.24|491.84|494.24|491.84|493.82|491.42|0
1652949880000|2022-05-19 08:44:40|494.49|492.09|494.82|492.42|494.82|492.42|494.32|491.92|0
1652949890000|2022-05-19 08:44:50|494.9|492.5|495.4|493|495.4|493|494.9|492.5|0
1652949900000|2022-05-19 08:45:00|495.32|492.92|494.57|492.17|495.32|492.92|494.57|492.17|0
1652949910000|2022-05-19 08:45:10|494.49|492.09|493.82|491.42|494.49|492.09|493.49|491.09|0
1652949920000|2022-05-19 08:45:20|494.82|492.42|494.49|492.09|494.82|492.42|494.41|492.01|0
1652949930000|2022-05-19 08:45:30|494.32|491.92|494.32|491.92|494.32|491.92|494.24|491.84|0
1652949940000|2022-05-19 08:45:40|494.48|492.08|494.48|492.08|494.57|492.17|494.48|492.08|0
1652949950000|2022-05-19 08:45:50|494.32|491.92|493.91|491.51|494.32|491.92|493.82|491.42|0
1652949960000|2022-05-19 08:46:00|493.99|491.59|494.32|491.92|494.65|492.25|493.99|491.59|0
1652949970000|2022-05-19 08:46:10|494.15|491.75|494.4|492|494.48|492.08|494.15|491.75|0
1652949980000|2022-05-19 08:46:20|494.48|492.08|493.82|491.42|494.48|492.08|493.82|491.42|0
1652949990000|2022-05-19 08:46:30|493.99|491.59|493.82|491.42|493.99|491.59|493.82|491.42|0
1652950000000|2022-05-19 08:46:40|493.91|491.51|492.66|490.26|493.91|491.51|492.66|490.26|0
1652950010000|2022-05-19 08:46:50|492.49|490.09|492.58|490.18|492.74|490.34|492.49|490.09|0
1652950020000|2022-05-19 08:47:00|492.66|490.26|492.82|490.42|492.91|490.51|492.66|490.26|0
1652950030000|2022-05-19 08:47:10|493.15|490.75|493.49|491.09|493.49|491.09|493.15|490.75|0
1652950040000|2022-05-19 08:47:20|493.32|490.92|493.32|490.92|493.32|490.92|493.24|490.84|0
1652950050000|2022-05-19 08:47:30|493.24|490.84|493.49|491.09|493.49|491.09|493.24|490.84|0
1652950060000|2022-05-19 08:47:40|493.57|491.17|493.32|490.92|493.57|491.17|493.32|490.92|0
1652950070000|2022-05-19 08:47:50|493.49|491.09|493.49|491.09|493.49|491.09|493.49|491.09|0
1652950080000|2022-05-19 08:48:00|493.82|491.42|493.15|490.75|493.82|491.42|493.15|490.75|0
1652950090000|2022-05-19 08:48:10|492.99|490.59|493.57|491.17|493.57|491.17|492.99|490.59|0
1652950100000|2022-05-19 08:48:20|493.65|491.25|492.99|490.59|493.65|491.25|492.99|490.59|0
1652950110000|2022-05-19 08:48:30|493.07|490.67|493.65|491.25|493.82|491.42|493.07|490.67|0
1652950130000|2022-05-19 08:48:50|493.82|491.42|494.07|491.67|494.07|491.67|493.82|491.42|0
1652950140000|2022-05-19 08:49:00|494.15|491.75|494.65|492.25|494.65|492.25|494.15|491.75|0
1652950150000|2022-05-19 08:49:10|494.98|492.58|494.98|492.58|494.98|492.58|494.98|492.58|0
1652950160000|2022-05-19 08:49:20|494.82|492.42|495.48|493.08|495.48|493.08|494.82|492.42|0
1652950170000|2022-05-19 08:49:30|495.32|492.92|495.15|492.75|495.32|492.92|495.15|492.75|0
1652950180000|2022-05-19 08:49:40|495.32|492.92|494.98|492.58|495.32|492.92|494.98|492.58|0
1652950190000|2022-05-19 08:49:50|495.15|492.75|495.15|492.75|495.15|492.75|495.15|492.75|0
1652950200000|2022-05-19 08:50:00|495.32|492.92|494.98|492.58|495.32|492.92|494.82|492.42|0
1652950210000|2022-05-19 08:50:10|494.65|492.25|494.82|492.42|494.82|492.42|494.65|492.25|0
1652950220000|2022-05-19 08:50:20|494.65|492.25|494.98|492.58|494.98|492.58|494.65|492.25|0
1652950230000|2022-05-19 08:50:30|494.65|492.25|493.07|490.67|494.65|492.25|493.07|490.67|0
1652950240000|2022-05-19 08:50:40|492.99|490.59|493.48|491.08|493.48|491.08|492.99|490.59|0
1652950250000|2022-05-19 08:50:50|493.32|490.92|493.15|490.75|493.82|491.42|493.15|490.75|0
1652950260000|2022-05-19 08:51:00|493.07|490.67|493.57|491.17|493.57|491.17|493.07|490.67|0
1652950270000|2022-05-19 08:51:10|493.82|491.42|494.32|491.92|494.32|491.92|493.74|491.34|0
1652950280000|2022-05-19 08:51:20|493.98|491.58|493.82|491.42|493.98|491.58|493.82|491.42|0
1652950290000|2022-05-19 08:51:30|494.07|491.67|494.15|491.75|494.15|491.75|493.74|491.34|0
1652950300000|2022-05-19 08:51:40|494.32|491.92|494.32|491.92|494.32|491.92|494.24|491.84|0
1652950310000|2022-05-19 08:51:50|493.82|491.42|494.32|491.92|494.32|491.92|493.74|491.34|0
1652950320000|2022-05-19 08:52:00|494.4|492|494.15|491.75|494.4|492|494.15|491.75|0
1652950330000|2022-05-19 08:52:10|494.07|491.67|494.32|491.92|494.65|492.25|494.07|491.67|0
1652950340000|2022-05-19 08:52:20|494.15|491.75|493.82|491.42|494.15|491.75|493.82|491.42|0
1652950350000|2022-05-19 08:52:30|493.9|491.5|493.98|491.58|493.98|491.58|493.9|491.5|0
1652950360000|2022-05-19 08:52:40|493.82|491.42|494.07|491.67|494.07|491.67|493.82|491.42|0
1652950370000|2022-05-19 08:52:50|494.48|492.08|494.65|492.25|494.65|492.25|493.98|491.58|0
1652950380000|2022-05-19 08:53:00|494.57|492.17|494.57|492.17|494.82|492.42|494.57|492.17|0
1652950390000|2022-05-19 08:53:10|494.48|492.08|494.73|492.33|494.81|492.41|494.48|492.08|0
1652950400000|2022-05-19 08:53:20|494.81|492.41|494.98|492.58|494.98|492.58|494.81|492.41|0
1652950410000|2022-05-19 08:53:30|494.81|492.41|494.48|492.08|494.81|492.41|494.48|492.08|0
1652950420000|2022-05-19 08:53:40|494.32|491.92|494.48|492.08|494.48|492.08|494.32|491.92|0
1652950430000|2022-05-19 08:53:50|494.4|492|494.32|491.92|494.48|492.08|494.32|491.92|0
1652950440000|2022-05-19 08:54:00|494.15|491.75|493.98|491.58|494.15|491.75|493.98|491.58|0
1652950450000|2022-05-19 08:54:10|493.82|491.42|493.15|490.75|493.82|491.42|493.15|490.75|0
1652950460000|2022-05-19 08:54:20|492.15|489.75|492.65|490.25|492.98|490.58|492.15|489.75|0
1652950470000|2022-05-19 08:54:30|492.41|490.01|492.24|489.84|492.57|490.17|492.24|489.84|0
1652950480000|2022-05-19 08:54:40|492.49|490.09|492.15|489.75|492.49|490.09|492.15|489.75|0
1652950490000|2022-05-19 08:54:50|492.32|489.92|492.82|490.42|492.82|490.42|492.32|489.92|0
1652950500000|2022-05-19 08:55:00|492.98|490.58|492.9|490.5|492.98|490.58|492.82|490.42|0
1652950510000|2022-05-19 08:55:10|492.98|490.58|493.15|490.75|493.15|490.75|492.98|490.58|0
1652950520000|2022-05-19 08:55:20|493.48|491.08|494.4|492|494.4|492|493.48|491.08|0
1652950530000|2022-05-19 08:55:30|494.31|491.91|494.65|492.25|494.73|492.33|494.31|491.91|0
1652950540000|2022-05-19 08:55:40|494.81|492.41|494.81|492.41|494.81|492.41|494.81|492.41|0
1652950550000|2022-05-19 08:55:50|494.98|492.58|495.57|493.17|495.57|493.17|494.98|492.58|0
1652950560000|2022-05-19 08:56:00|495.31|492.91|495.4|493|495.4|493|495.31|492.91|0
1652950570000|2022-05-19 08:56:10|495.31|492.91|495.23|492.83|495.31|492.91|495.23|492.83|0
1652950580000|2022-05-19 08:56:20|495.57|493.17|495.65|493.25|495.73|493.33|495.57|493.17|0
1652950590000|2022-05-19 08:56:30|495.98|493.58|496.31|493.91|496.31|493.91|495.98|493.58|0
1652950600000|2022-05-19 08:56:40|496.81|494.41|497.24|494.84|497.24|494.84|496.81|494.41|0
1652950610000|2022-05-19 08:56:50|496.9|494.5|497.15|494.75|497.15|494.75|496.9|494.5|0
1652950620000|2022-05-19 08:57:00|496.81|494.41|496.65|494.25|497.07|494.67|496.65|494.25|0
1652950630000|2022-05-19 08:57:10|496.98|494.58|496.9|494.5|496.98|494.58|496.81|494.41|0
1652950640000|2022-05-19 08:57:20|496.98|494.58|497.98|495.58|497.98|495.58|496.98|494.58|0
1652950650000|2022-05-19 08:57:30|497.82|495.42|498.32|495.92|498.32|495.92|497.82|495.42|0
1652950660000|2022-05-19 08:57:40|498.15|495.75|498.15|495.75|498.15|495.75|498.15|495.75|0
1652950670000|2022-05-19 08:57:50|498.32|495.92|498.57|496.17|498.65|496.25|498.32|495.92|0
1652950680000|2022-05-19 08:58:00|498.65|496.25|498.57|496.17|498.65|496.25|498.57|496.17|0
1652950690000|2022-05-19 08:58:10|498.82|496.42|498.65|496.25|498.82|496.42|498.65|496.25|0
1652950700000|2022-05-19 08:58:20|498.48|496.08|498.32|495.92|498.48|496.08|498.32|495.92|0
1652950710000|2022-05-19 08:58:30|498.15|495.75|497.82|495.42|498.15|495.75|497.48|495.08|0
1652950720000|2022-05-19 08:58:40|497.57|495.17|497.98|495.58|497.98|495.58|497.57|495.17|0
1652950730000|2022-05-19 08:58:50|498.32|495.92|498.57|496.17|498.57|496.17|498.32|495.92|0
1652950740000|2022-05-19 08:59:00|497.98|495.58|498.15|495.75|498.32|495.92|497.82|495.42|0
1652950750000|2022-05-19 08:59:10|498.32|495.92|498.32|495.92|498.48|496.08|498.32|495.92|0
1652950760000|2022-05-19 08:59:20|498.4|496|498.65|496.25|498.65|496.25|498.4|496|0
1652950770000|2022-05-19 08:59:30|498.48|496.08|498.32|495.92|498.48|496.08|498.32|495.92|0
1652950780000|2022-05-19 08:59:40|498.65|496.25|499.99|497.59|499.99|497.59|498.65|496.25|0
1652950790000|2022-05-19 08:59:50|500.25|497.85|500.16|497.76|500.33|497.93|500.16|497.76|0
1652950800000|2022-05-19 09:00:00|500.33|497.93|500.83|498.43|500.83|498.43|500.33|497.93|0
1652950810000|2022-05-19 09:00:10|500.66|498.26|501.16|498.76|501.25|498.85|500.66|498.26|0
1652950820000|2022-05-19 09:00:20|501.33|498.93|501.59|499.19|501.59|499.19|500.92|498.52|0
1652950830000|2022-05-19 09:00:30|501.5|499.1|501.5|499.1|501.5|499.1|501.42|499.02|0
1652950840000|2022-05-19 09:00:40|501.33|498.93|502.51|500.11|502.51|500.11|501.33|498.93|0
1652950850000|2022-05-19 09:00:50|502.17|499.77|502.17|499.77|502.17|499.77|502.17|499.77|0
1652950860000|2022-05-19 09:01:00|502.34|499.94|502|499.6|502.34|499.94|502|499.6|0
1652950870000|2022-05-19 09:01:10|501.84|499.44|501.33|498.93|501.84|499.44|501.33|498.93|0
1652950880000|2022-05-19 09:01:20|501.16|498.76|500.58|498.18|501.16|498.76|500.58|498.18|0
1652950890000|2022-05-19 09:01:30|500.66|498.26|500.83|498.43|500.83|498.43|500.66|498.26|0
1652950900000|2022-05-19 09:01:40|500.75|498.35|500.49|498.09|500.83|498.43|500.49|498.09|0
1652950910000|2022-05-19 09:01:50|500.83|498.43|501|498.6|501.16|498.76|500.83|498.43|0
1652950920000|2022-05-19 09:02:00|501.16|498.76|501.33|498.93|501.33|498.93|500.83|498.43|0
1652950930000|2022-05-19 09:02:10|501.42|499.02|501.84|499.44|501.84|499.44|501.42|499.02|0
1652950940000|2022-05-19 09:02:20|501.67|499.27|501.84|499.44|501.84|499.44|501.59|499.19|0
1652950950000|2022-05-19 09:02:30|501.67|499.27|501.84|499.44|501.84|499.44|501.67|499.27|0
1652950960000|2022-05-19 09:02:40|501.67|499.27|501.84|499.44|501.84|499.44|501.67|499.27|0
1652950970000|2022-05-19 09:02:50|502|499.6|501.84|499.44|502|499.6|501.84|499.44|0
1652950980000|2022-05-19 09:03:00|502|499.6|502.17|499.77|502.51|500.11|502|499.6|0
1652950990000|2022-05-19 09:03:10|502.34|499.94|502|499.6|502.34|499.94|501.67|499.27|0
1652951000000|2022-05-19 09:03:20|502.17|499.77|501.67|499.27|502.17|499.77|501.5|499.1|0
1652951010000|2022-05-19 09:03:30|501.5|499.1|501.16|498.76|501.5|499.1|501.16|498.76|0
1652951020000|2022-05-19 09:03:40|501.33|498.93|500.83|498.43|501.33|498.93|500.83|498.43|0
1652951030000|2022-05-19 09:03:50|500.91|498.51|500.32|497.92|500.91|498.51|500.32|497.92|0
1652951040000|2022-05-19 09:04:00|501|498.6|501|498.6|501|498.6|500.66|498.26|0
1652951050000|2022-05-19 09:04:10|501.5|499.1|501.75|499.35|501.75|499.35|501.5|499.1|0
1652951060000|2022-05-19 09:04:20|501.67|499.27|501.59|499.19|501.67|499.27|501.33|498.93|0
1652951070000|2022-05-19 09:04:30|501.33|498.93|501.83|499.43|501.83|499.43|501.33|498.93|0
1652951080000|2022-05-19 09:04:40|501.67|499.27|501.67|499.27|501.67|499.27|501.67|499.27|0
1652951090000|2022-05-19 09:04:50|501.5|499.1|501.67|499.27|501.83|499.43|501.5|499.1|0
1652951100000|2022-05-19 09:05:00|501.33|498.93|501.16|498.76|501.33|498.93|501.08|498.68|0
1652951110000|2022-05-19 09:05:10|500.99|498.59|500.99|498.59|501.16|498.76|500.99|498.59|0
1652951120000|2022-05-19 09:05:20|500.83|498.43|500.99|498.59|500.99|498.59|500.49|498.09|0
1652951130000|2022-05-19 09:05:30|500.16|497.76|500.16|497.76|500.16|497.76|500.16|497.76|0
1652951140000|2022-05-19 09:05:40|500.32|497.92|500.83|498.43|500.91|498.51|500.32|497.92|0
1652951150000|2022-05-19 09:05:50|500.99|498.59|501.16|498.76|501.16|498.76|500.83|498.43|0
1652951160000|2022-05-19 09:06:00|500.99|498.59|500.75|498.35|500.99|498.59|500.75|498.35|0
1652951170000|2022-05-19 09:06:10|500.66|498.26|500.58|498.18|500.66|498.26|500.49|498.09|0
1652951180000|2022-05-19 09:06:20|500.32|497.92|499.99|497.59|500.41|498.01|499.99|497.59|0
1652951190000|2022-05-19 09:06:30|500.16|497.76|500.32|497.92|500.58|498.18|500.16|497.76|0
1652951200000|2022-05-19 09:06:40|500.16|497.76|499.91|497.51|500.16|497.76|499.91|497.51|0
1652951210000|2022-05-19 09:06:50|499.99|497.59|499.82|497.42|499.99|497.59|499.82|497.42|0
1652951220000|2022-05-19 09:07:00|499.65|497.25|499.82|497.42|499.82|497.42|499.32|496.92|0
1652951230000|2022-05-19 09:07:10|499.99|497.59|498.84|496.44|499.99|497.59|497.86|495.46|0
1652951240000|2022-05-19 09:07:20|498.67|496.27|499.57|497.17|499.57|497.17|498.67|496.27|0
1652951250000|2022-05-19 09:07:30|499.66|497.26|499.16|496.76|499.66|497.26|499.16|496.76|0
1652951260000|2022-05-19 09:07:40|499.07|496.67|499.07|496.67|499.07|496.67|499.07|496.67|0
1652951270000|2022-05-19 09:07:50|499.16|496.76|499.07|496.67|499.24|496.84|498.99|496.59|0
1652951280000|2022-05-19 09:08:00|498.99|496.59|498.57|496.17|499.07|496.67|498.23|495.83|0
1652951290000|2022-05-19 09:08:10|498.23|495.83|498.23|495.83|498.49|496.09|498.23|495.83|0
1652951300000|2022-05-19 09:08:20|498.15|495.75|498.49|496.09|498.49|496.09|498.06|495.66|0
1652951310000|2022-05-19 09:08:30|498.4|496|498.06|495.66|498.57|496.17|498.06|495.66|0
1652951320000|2022-05-19 09:08:40|497.9|495.5|497.32|494.92|497.9|495.5|497.32|494.92|0
1652951330000|2022-05-19 09:08:50|497.4|495|497.32|494.92|497.56|495.16|497.32|494.92|0
1652951340000|2022-05-19 09:09:00|497.65|495.25|497.4|495|497.82|495.42|497.4|495|0
1652951350000|2022-05-19 09:09:10|497.23|494.83|497.32|494.92|497.56|495.16|497.23|494.83|0
1652951360000|2022-05-19 09:09:20|497.23|494.83|497.4|495|497.4|495|497.23|494.83|0
1652951370000|2022-05-19 09:09:30|497.56|495.16|497.73|495.33|497.73|495.33|497.56|495.16|0
1652951380000|2022-05-19 09:09:40|498.06|495.66|497.9|495.5|498.23|495.83|497.9|495.5|0
1652951390000|2022-05-19 09:09:50|497.65|495.25|497.06|494.66|497.65|495.25|497.06|494.66|0
1652951400000|2022-05-19 09:10:00|497.23|494.83|497.4|495|497.4|495|497.23|494.83|0
1652951410000|2022-05-19 09:10:10|497.9|495.5|498.73|496.33|498.82|496.42|497.9|495.5|0
1652951430000|2022-05-19 09:10:30|498.82|496.42|498.4|496|498.82|496.42|498.4|496|0
1652951440000|2022-05-19 09:10:40|498.57|496.17|498.57|496.17|498.65|496.25|498.57|496.17|0
1652951450000|2022-05-19 09:10:50|498.73|496.33|498.57|496.17|498.73|496.33|498.57|496.17|0
1652951460000|2022-05-19 09:11:00|498.73|496.33|498.73|496.33|498.73|496.33|498.57|496.17|0
1652951470000|2022-05-19 09:11:10|499.23|496.83|499.66|497.26|499.74|497.34|499.23|496.83|0
1652951480000|2022-05-19 09:11:20|499.57|497.17|499.74|497.34|499.74|497.34|499.57|497.17|0
1652951490000|2022-05-19 09:11:30|499.9|497.5|500.33|497.93|500.33|497.93|499.9|497.5|0
1652951500000|2022-05-19 09:11:40|500.57|498.17|500.49|498.09|500.57|498.17|500.49|498.09|0
1652951510000|2022-05-19 09:11:50|500.41|498.01|500.74|498.34|500.74|498.34|500.41|498.01|0
1652951520000|2022-05-19 09:12:00|501|498.6|502.34|499.94|502.34|499.94|501|498.6|0
1652951530000|2022-05-19 09:12:10|502.08|499.68|502.42|500.02|502.42|500.02|502.08|499.68|0
1652951540000|2022-05-19 09:12:20|502.76|500.36|502.59|500.19|502.76|500.36|502.59|500.19|0
1652951550000|2022-05-19 09:12:30|502.08|499.68|502|499.6|502.59|500.19|501.92|499.52|0
1652951560000|2022-05-19 09:12:40|501.75|499.35|502.08|499.68|502.08|499.68|501.75|499.35|0
1652951570000|2022-05-19 09:12:50|502.42|500.02|502.42|500.02|502.42|500.02|502.42|500.02|0
1652951580000|2022-05-19 09:13:00|502.51|500.11|502.92|500.52|502.92|500.52|502.51|500.11|0
1652951590000|2022-05-19 09:13:10|503.18|500.78|503.18|500.78|503.18|500.78|503.18|500.78|0
1652951600000|2022-05-19 09:13:20|503.09|500.69|503.43|501.03|503.43|501.03|503.09|500.69|0
1652951610000|2022-05-19 09:13:30|503.68|501.28|503.43|501.03|503.68|501.28|503.43|501.03|0
1652951620000|2022-05-19 09:13:40|503.77|501.37|504.02|501.62|504.02|501.62|503.77|501.37|0
1652951630000|2022-05-19 09:13:50|503.93|501.53|503.93|501.53|503.93|501.53|503.93|501.53|0
1652951640000|2022-05-19 09:14:00|503.6|501.2|502.59|500.19|503.6|501.2|502.59|500.19|0
1652951650000|2022-05-19 09:14:10|503.09|500.69|502.76|500.36|503.26|500.86|502.76|500.36|0
1652951660000|2022-05-19 09:14:20|502.59|500.19|502.76|500.36|502.92|500.52|502.59|500.19|0
1652951670000|2022-05-19 09:14:30|502.68|500.28|502.25|499.85|502.68|500.28|502.25|499.85|0
1652951680000|2022-05-19 09:14:40|502.42|500.02|502.42|500.02|502.42|500.02|502.42|500.02|0
1652951690000|2022-05-19 09:14:50|502.92|500.52|502.84|500.44|502.92|500.52|502.59|500.19|0
1652951700000|2022-05-19 09:15:00|503.09|500.69|503.09|500.69|503.26|500.86|503.09|500.69|0
1652951710000|2022-05-19 09:15:10|502.92|500.52|502.92|500.52|502.92|500.52|502.76|500.36|0
1652951720000|2022-05-19 09:15:20|502.42|500.02|502.17|499.77|502.42|500.02|502.08|499.68|0
1652951730000|2022-05-19 09:15:30|501.92|499.52|501.58|499.18|501.92|499.52|501.58|499.18|0
1652951740000|2022-05-19 09:15:40|501.75|499.35|501.75|499.35|501.75|499.35|501.75|499.35|0
1652951750000|2022-05-19 09:15:50|502.08|499.68|502.25|499.85|502.25|499.85|502.08|499.68|0
1652951760000|2022-05-19 09:16:00|502.42|500.02|502.76|500.36|502.76|500.36|502.42|500.02|0
1652951770000|2022-05-19 09:16:10|502.59|500.19|502.76|500.36|503.09|500.69|502.59|500.19|0
1652951780000|2022-05-19 09:16:20|502.42|500.02|502.42|500.02|502.59|500.19|502.42|500.02|0
1652951790000|2022-05-19 09:16:30|502.34|499.94|502.76|500.36|502.76|500.36|502.34|499.94|0
1652951800000|2022-05-19 09:16:40|502.67|500.27|502.42|500.02|502.67|500.27|502.42|500.02|0
1652951810000|2022-05-19 09:16:50|502.51|500.11|502.92|500.52|502.92|500.52|502.51|500.11|0
1652951820000|2022-05-19 09:17:00|503.09|500.69|503.18|500.78|503.18|500.78|503.09|500.69|0
1652951830000|2022-05-19 09:17:10|503.01|500.61|502.92|500.52|503.01|500.61|502.59|500.19|0
1652951840000|2022-05-19 09:17:20|502.75|500.35|503.01|500.61|503.01|500.61|502.75|500.35|0
1652951850000|2022-05-19 09:17:30|503.09|500.69|503.09|500.69|503.18|500.78|502.92|500.52|0
1652951860000|2022-05-19 09:17:40|502.67|500.27|502.42|500.02|502.67|500.27|502.42|500.02|0
1652951870000|2022-05-19 09:17:50|502.51|500.11|502.67|500.27|502.75|500.35|502.51|500.11|0
1652951880000|2022-05-19 09:18:00|502.51|500.11|502.17|499.77|502.59|500.19|502.17|499.77|0
1652951890000|2022-05-19 09:18:10|502.08|499.68|502.25|499.85|502.25|499.85|502|499.6|0
1652951900000|2022-05-19 09:18:20|502.42|500.02|502.08|499.68|502.42|500.02|502.08|499.68|0
1652951910000|2022-05-19 09:18:30|501.75|499.35|502.08|499.68|502.08|499.68|501.75|499.35|0
1652951920000|2022-05-19 09:18:40|502.59|500.19|502.59|500.19|502.67|500.27|502.59|500.19|0
1652951930000|2022-05-19 09:18:50|502.84|500.44|502.75|500.35|503.09|500.69|502.75|500.35|0
1652951940000|2022-05-19 09:19:00|502.67|500.27|503.09|500.69|503.09|500.69|502.67|500.27|0
1652951950000|2022-05-19 09:19:10|503.01|500.61|502.92|500.52|503.01|500.61|502.92|500.52|0
1652951960000|2022-05-19 09:19:20|502.75|500.35|503.26|500.86|503.43|501.03|502.75|500.35|0
1652951970000|2022-05-19 09:19:30|503.09|500.69|502.67|500.27|503.26|500.86|502.67|500.27|0
1652951980000|2022-05-19 09:19:40|502.84|500.44|502.75|500.35|502.84|500.44|502.75|500.35|0
1652951990000|2022-05-19 09:19:50|502.67|500.27|502.59|500.19|502.67|500.27|502.59|500.19|0
1652952000000|2022-05-19 09:20:00|502.75|500.35|503.26|500.86|503.26|500.86|502.75|500.35|0
1652952010000|2022-05-19 09:20:10|503.18|500.78|502.75|500.35|503.26|500.86|502.75|500.35|0
1652952020000|2022-05-19 09:20:20|502.5|500.1|502.67|500.27|502.75|500.35|502.5|500.1|0
1652952030000|2022-05-19 09:20:30|502.59|500.19|502.34|499.94|502.59|500.19|502.34|499.94|0
1652952040000|2022-05-19 09:20:40|502.08|499.68|502.08|499.68|502.08|499.68|501.75|499.35|0
1652952050000|2022-05-19 09:20:50|500.91|498.51|501.58|499.18|501.58|499.18|500.74|498.34|0
1652952060000|2022-05-19 09:21:00|501.33|498.93|501.24|498.84|501.41|499.01|501.24|498.84|0
1652952070000|2022-05-19 09:21:10|501.33|498.93|501.91|499.51|501.91|499.51|501.24|498.84|0
1652952080000|2022-05-19 09:21:20|502.25|499.85|502.17|499.77|502.5|500.1|502.08|499.68|0
1652952090000|2022-05-19 09:21:30|501.83|499.43|501.75|499.35|501.91|499.51|501.75|499.35|0
1652952100000|2022-05-19 09:21:40|501.66|499.26|501.83|499.43|501.91|499.51|501.66|499.26|0
1652952110000|2022-05-19 09:21:50|501.74|499.34|501.33|498.93|501.83|499.43|501.33|498.93|0
1652952120000|2022-05-19 09:22:00|501.66|499.26|501.33|498.93|501.66|499.26|501.33|498.93|0
1652952130000|2022-05-19 09:22:10|501.24|498.84|500.74|498.34|501.24|498.84|500.49|498.09|0
1652952140000|2022-05-19 09:22:20|501.07|498.67|501.5|499.1|501.5|499.1|501.07|498.67|0
1652952150000|2022-05-19 09:22:30|501.58|499.18|501.58|499.18|501.58|499.18|501.41|499.01|0
1652952160000|2022-05-19 09:22:40|501.5|499.1|501.91|499.51|501.91|499.51|501.41|499.01|0
1652952170000|2022-05-19 09:22:50|502|499.6|501.91|499.51|502.25|499.85|501.91|499.51|0
1652952180000|2022-05-19 09:23:00|501.33|498.93|501.07|498.67|501.33|498.93|501.07|498.67|0
1652952190000|2022-05-19 09:23:10|501.24|498.84|501.24|498.84|501.33|498.93|501.24|498.84|0
1652952200000|2022-05-19 09:23:20|501.16|498.76|501.41|499.01|501.41|499.01|501.07|498.67|0
1652952210000|2022-05-19 09:23:30|501.07|498.67|500.91|498.51|501.07|498.67|500.91|498.51|0
1652952220000|2022-05-19 09:23:40|501.07|498.67|501.07|498.67|501.07|498.67|500.99|498.59|0
1652952230000|2022-05-19 09:23:50|501.24|498.84|501.16|498.76|501.24|498.84|501.16|498.76|0
1652952240000|2022-05-19 09:24:00|501.24|498.84|501.74|499.34|501.74|499.34|501.24|498.84|0
1652952250000|2022-05-19 09:24:10|502|499.6|502.25|499.85|502.25|499.85|501.83|499.43|0
1652952260000|2022-05-19 09:24:20|502.34|499.94|501.83|499.43|502.34|499.94|501.83|499.43|0
1652952270000|2022-05-19 09:24:30|502|499.6|501.66|499.26|502|499.6|501.66|499.26|0
1652952280000|2022-05-19 09:24:40|501.41|499.01|502.75|500.35|502.75|500.35|501.41|499.01|0
1652952290000|2022-05-19 09:24:50|502.67|500.27|502.92|500.52|502.92|500.52|502.67|500.27|0
1652952300000|2022-05-19 09:25:00|502.67|500.27|502.42|500.02|502.67|500.27|502.42|500.02|0
1652952310000|2022-05-19 09:25:10|502.08|499.68|502.42|500.02|502.42|500.02|502.08|499.68|0
1652952320000|2022-05-19 09:25:20|502.75|500.35|502.92|500.52|503.09|500.69|502.75|500.35|0
1652952330000|2022-05-19 09:25:30|503.09|500.69|502.75|500.35|503.09|500.69|502.75|500.35|0
1652952340000|2022-05-19 09:25:40|502.5|500.1|502.58|500.18|502.67|500.27|502.5|500.1|0
1652952350000|2022-05-19 09:25:50|502.5|500.1|502.75|500.35|502.75|500.35|502.42|500.02|0
1652952360000|2022-05-19 09:26:00|502.42|500.02|502.75|500.35|502.75|500.35|502.42|500.02|0
1652952370000|2022-05-19 09:26:10|502.58|500.18|502.75|500.35|502.75|500.35|502.58|500.18|0
1652952380000|2022-05-19 09:26:20|503.09|500.69|502.92|500.52|503.09|500.69|502.67|500.27|0
1652952390000|2022-05-19 09:26:30|503.01|500.61|503.09|500.69|503.09|500.69|503.01|500.61|0
1652952400000|2022-05-19 09:26:40|503.42|501.02|503.09|500.69|503.42|501.02|503.09|500.69|0
1652952410000|2022-05-19 09:26:50|503.26|500.86|503.42|501.02|503.42|501.02|503.09|500.69|0
1652952420000|2022-05-19 09:27:00|503.26|500.86|503.26|500.86|503.26|500.86|503.26|500.86|0
1652952430000|2022-05-19 09:27:10|503.09|500.69|502.92|500.52|503.26|500.86|502.92|500.52|0
1652952440000|2022-05-19 09:27:20|503.26|500.86|502.58|500.18|503.26|500.86|502.58|500.18|0
1652952450000|2022-05-19 09:27:30|502.25|499.85|502|499.6|502.25|499.85|502|499.6|0
1652952460000|2022-05-19 09:27:40|502.08|499.68|501.24|498.84|502.08|499.68|501.24|498.84|0
1652952470000|2022-05-19 09:27:50|501.49|499.09|501.24|498.84|501.49|499.09|501.24|498.84|0
1652952480000|2022-05-19 09:28:00|501.07|498.67|501.41|499.01|501.41|499.01|501.07|498.67|0
1652952490000|2022-05-19 09:28:10|501.07|498.67|501.07|498.67|501.33|498.93|501.07|498.67|0
1652952500000|2022-05-19 09:28:20|500.99|498.59|500.9|498.5|501.07|498.67|500.9|498.5|0
1652952510000|2022-05-19 09:28:30|500.99|498.59|500.74|498.34|501.24|498.84|500.74|498.34|0
1652952520000|2022-05-19 09:28:40|500.57|498.17|500.82|498.42|500.9|498.5|500.57|498.17|0
1652952530000|2022-05-19 09:28:50|500.74|498.34|501.07|498.67|501.07|498.67|500.74|498.34|0
1652952540000|2022-05-19 09:29:00|501.24|498.84|500.99|498.59|501.24|498.84|500.9|498.5|0
1652952550000|2022-05-19 09:29:10|500.9|498.5|501.57|499.17|501.57|499.17|500.9|498.5|0
1652952560000|2022-05-19 09:29:20|501.66|499.26|501.24|498.84|501.74|499.34|501.24|498.84|0
1652952570000|2022-05-19 09:29:30|501.41|499.01|501.41|499.01|501.91|499.51|501.41|499.01|0
1652952580000|2022-05-19 09:29:40|501.33|498.93|501.49|499.09|501.49|499.09|501.33|498.93|0
1652952590000|2022-05-19 09:29:50|501.41|499.01|501.83|499.43|501.91|499.51|501.41|499.01|0
1652952600000|2022-05-19 09:30:00|501.66|499.26|501.57|499.17|501.66|499.26|501.33|498.93|0
1652952610000|2022-05-19 09:30:10|501.74|499.34|502.41|500.01|502.41|500.01|501.74|499.34|0
1652952620000|2022-05-19 09:30:20|502.58|500.18|502.58|500.18|502.58|500.18|502.58|500.18|0
1652952630000|2022-05-19 09:30:30|502.5|500.1|502.75|500.35|502.75|500.35|502.33|499.93|0
1652952640000|2022-05-19 09:30:40|502.92|500.52|502.92|500.52|502.92|500.52|502.92|500.52|0
1652952650000|2022-05-19 09:30:50|503.25|500.85|503.42|501.02|503.59|501.19|503.25|500.85|0
1652952660000|2022-05-19 09:31:00|503.17|500.77|503.42|501.02|503.42|501.02|503.17|500.77|0
1652952670000|2022-05-19 09:31:10|503.59|501.19|503.93|501.53|503.93|501.53|503.59|501.19|0
1652952680000|2022-05-19 09:31:20|504.1|501.7|503.93|501.53|504.1|501.7|503.93|501.53|0
1652952690000|2022-05-19 09:31:30|503.68|501.28|503.76|501.36|503.93|501.53|503.68|501.28|0
1652952700000|2022-05-19 09:31:40|503.93|501.53|503.42|501.02|503.93|501.53|503.42|501.02|0
1652952710000|2022-05-19 09:31:50|503.17|500.77|503.17|500.77|503.17|500.77|503.09|500.69|0
1652952720000|2022-05-19 09:32:00|503.09|500.69|502.41|500.01|503.09|500.69|502.41|500.01|0
1652952730000|2022-05-19 09:32:10|502.08|499.68|502.33|499.93|502.33|499.93|502.08|499.68|0
1652952740000|2022-05-19 09:32:20|501.91|499.51|502.08|499.68|502.08|499.68|501.91|499.51|0
1652952750000|2022-05-19 09:32:30|502.75|500.35|502.84|500.44|502.84|500.44|502.75|500.35|0
1652952760000|2022-05-19 09:32:40|502.92|500.52|503.08|500.68|503.08|500.68|502.84|500.44|0
1652952770000|2022-05-19 09:32:50|503.25|500.85|502.92|500.52|503.42|501.02|502.92|500.52|0
1652952780000|2022-05-19 09:33:00|503.34|500.94|502.33|499.93|503.34|500.94|502.33|499.93|0
1652952790000|2022-05-19 09:33:10|502.08|499.68|502.58|500.18|502.58|500.18|502.08|499.68|0
1652952800000|2022-05-19 09:33:20|502.41|500.01|502.08|499.68|502.58|500.18|502.08|499.68|0
1652952810000|2022-05-19 09:33:30|502|499.6|501.66|499.26|502.08|499.68|501.66|499.26|0
1652952820000|2022-05-19 09:33:40|502|499.6|501.91|499.51|502|499.6|501.83|499.43|0
1652952830000|2022-05-19 09:33:50|501.83|499.43|501.74|499.34|501.83|499.43|501.57|499.17|0
1652952840000|2022-05-19 09:34:00|501.83|499.43|501.74|499.34|502.08|499.68|501.74|499.34|0
1652952850000|2022-05-19 09:34:10|501.83|499.43|502.24|499.84|502.24|499.84|501.83|499.43|0
1652952860000|2022-05-19 09:34:20|502|499.6|501.83|499.43|502|499.6|501.74|499.34|0
1652952870000|2022-05-19 09:34:30|501.91|499.51|501.83|499.43|501.91|499.51|501.83|499.43|0
1652952880000|2022-05-19 09:34:40|502.08|499.68|502.24|499.84|502.24|499.84|501.91|499.51|0
1652952890000|2022-05-19 09:34:50|501.91|499.51|502.08|499.68|502.24|499.84|501.91|499.51|0
1652952900000|2022-05-19 09:35:00|502|499.6|501.99|499.59|502|499.6|501.83|499.43|0
1652952910000|2022-05-19 09:35:10|502.24|499.84|502.24|499.84|502.24|499.84|502.24|499.84|0
1652952920000|2022-05-19 09:35:20|502.41|500.01|502.24|499.84|502.41|500.01|502.24|499.84|0
1652952930000|2022-05-19 09:35:30|502.33|499.93|503.25|500.85|503.25|500.85|502.33|499.93|0
1652952940000|2022-05-19 09:35:40|503.08|500.68|503.08|500.68|503.17|500.77|503.08|500.68|0
1652952950000|2022-05-19 09:35:50|502.75|500.35|502.92|500.52|503|500.6|502.75|500.35|0
1652952960000|2022-05-19 09:36:00|502.75|500.35|502.75|500.35|502.75|500.35|502.67|500.27|0
1652952970000|2022-05-19 09:36:10|502.67|500.27|503.51|501.11|503.76|501.36|502.67|500.27|0
1652952980000|2022-05-19 09:36:20|503.59|501.19|503.25|500.85|503.59|501.19|503.25|500.85|0
1652952990000|2022-05-19 09:36:30|503.08|500.68|502.83|500.43|503.08|500.68|502.83|500.43|0
1652953000000|2022-05-19 09:36:40|502.92|500.52|502.83|500.43|502.92|500.52|502.67|500.27|0
1652953010000|2022-05-19 09:36:50|502.75|500.35|502.75|500.35|503.08|500.68|502.75|500.35|0
1652953020000|2022-05-19 09:37:00|502.92|500.52|503.08|500.68|503.08|500.68|502.92|500.52|0
1652953030000|2022-05-19 09:37:10|503|500.6|502.91|500.51|503.08|500.68|502.75|500.35|0
1652953040000|2022-05-19 09:37:20|502.75|500.35|503.51|501.11|503.51|501.11|502.75|500.35|0
1652953050000|2022-05-19 09:37:30|503.42|501.02|503.34|500.94|503.42|501.02|503.34|500.94|0
1652953060000|2022-05-19 09:37:40|503.42|501.02|504.43|502.03|504.43|502.03|503.42|501.02|0
1652953070000|2022-05-19 09:37:50|504.77|502.37|504.43|502.03|504.77|502.37|504.43|502.03|0
1652953080000|2022-05-19 09:38:00|504.52|502.12|505.78|503.38|505.78|503.38|504.52|502.12|0
1652953090000|2022-05-19 09:38:10|505.53|503.13|505.95|503.55|505.95|503.55|505.53|503.13|0
1652953100000|2022-05-19 09:38:20|505.27|502.87|505.61|503.21|505.61|503.21|505.1|502.7|0
1652953110000|2022-05-19 09:38:30|505.44|503.04|505.36|502.96|505.44|503.04|505.27|502.87|0
1652953120000|2022-05-19 09:38:40|505.53|503.13|505.78|503.38|505.78|503.38|505.53|503.13|0
1652953130000|2022-05-19 09:38:50|505.61|503.21|506.03|503.63|506.12|503.72|505.61|503.21|0
1652953140000|2022-05-19 09:39:00|506.12|503.72|505.61|503.21|506.12|503.72|505.61|503.21|0
1652953150000|2022-05-19 09:39:10|505.78|503.38|505.78|503.38|506.11|503.71|505.78|503.38|0
1652953160000|2022-05-19 09:39:20|505.87|503.47|506.11|503.71|506.11|503.71|505.78|503.38|0
1652953170000|2022-05-19 09:39:30|505.95|503.55|506.45|504.05|506.45|504.05|505.95|503.55|0
1652953180000|2022-05-19 09:39:40|506.28|503.88|506.45|504.05|506.62|504.22|506.28|503.88|0
1652953190000|2022-05-19 09:39:50|506.54|504.14|506.45|504.05|506.54|504.14|506.45|504.05|0
1652953200000|2022-05-19 09:40:00|506.37|503.97|506.37|503.97|506.37|503.97|506.28|503.88|0
1652953210000|2022-05-19 09:40:10|506.62|504.22|506.28|503.88|506.62|504.22|506.28|503.88|0
1652953220000|2022-05-19 09:40:20|505.95|503.55|505.61|503.21|505.95|503.55|505.61|503.21|0
1652953230000|2022-05-19 09:40:30|505.78|503.38|506.2|503.8|506.2|503.8|505.78|503.38|0
1652953240000|2022-05-19 09:40:40|506.79|504.39|505.95|503.55|506.79|504.39|505.95|503.55|0
1652953250000|2022-05-19 09:40:50|506.03|503.63|505.78|503.38|506.03|503.63|505.78|503.38|0
1652953260000|2022-05-19 09:41:00|505.95|503.55|506.03|503.63|506.03|503.63|505.78|503.38|0
1652953270000|2022-05-19 09:41:10|506.11|503.71|506.11|503.71|506.37|503.97|506.03|503.63|0
1652953280000|2022-05-19 09:41:20|506.28|503.88|506.45|504.05|506.45|504.05|506.28|503.88|0
1652953290000|2022-05-19 09:41:30|506.28|503.88|506.2|503.8|506.28|503.88|506.2|503.8|0
1652953300000|2022-05-19 09:41:40|505.61|503.21|504.6|502.2|505.61|503.21|504.6|502.2|0
1652953310000|2022-05-19 09:41:50|505.1|502.7|504.76|502.36|505.1|502.7|504.76|502.36|0
1652953320000|2022-05-19 09:42:00|504.93|502.53|506.11|503.71|506.11|503.71|504.93|502.53|0
1652953330000|2022-05-19 09:42:10|505.61|503.21|506.11|503.71|506.11|503.71|505.61|503.21|0
1652953340000|2022-05-19 09:42:20|505.78|503.38|505.61|503.21|505.78|503.38|505.44|503.04|0
1652953350000|2022-05-19 09:42:30|505.78|503.38|505.94|503.54|505.94|503.54|505.53|503.13|0
1652953360000|2022-05-19 09:42:40|506.03|503.63|506.11|503.71|506.2|503.8|506.03|503.63|0
1652953370000|2022-05-19 09:42:50|505.78|503.38|505.61|503.21|505.78|503.38|505.61|503.21|0
1652953380000|2022-05-19 09:43:00|505.78|503.38|505.53|503.13|505.78|503.38|505.44|503.04|0
1652953390000|2022-05-19 09:43:10|505.61|503.21|505.94|503.54|505.94|503.54|505.61|503.21|0
1652953400000|2022-05-19 09:43:20|505.78|503.38|505.94|503.54|505.94|503.54|505.69|503.29|0
1652953410000|2022-05-19 09:43:30|505.86|503.46|506.28|503.88|506.28|503.88|505.78|503.38|0
1652953420000|2022-05-19 09:43:40|506.79|504.39|506.96|504.56|507.05|504.65|506.79|504.39|0
1652953430000|2022-05-19 09:43:50|507.38|504.98|507.38|504.98|507.38|504.98|507.38|504.98|0
1652953440000|2022-05-19 09:44:00|506.79|504.39|507.13|504.73|507.13|504.73|506.45|504.05|0
1652953450000|2022-05-19 09:44:10|507.05|504.65|506.79|504.39|507.05|504.65|506.79|504.39|0
1652953460000|2022-05-19 09:44:20|506.71|504.31|506.11|503.71|506.71|504.31|506.11|503.71|0
1652953470000|2022-05-19 09:44:30|506.28|503.88|505.86|503.46|506.28|503.88|505.86|503.46|0
1652953480000|2022-05-19 09:44:40|505.78|503.38|505.78|503.38|505.78|503.38|505.78|503.38|0
1652953490000|2022-05-19 09:44:50|505.69|503.29|506.37|503.97|506.37|503.97|505.69|503.29|0
1652953500000|2022-05-19 09:45:00|506.28|503.88|506.37|503.97|506.45|504.05|506.28|503.88|0
1652953510000|2022-05-19 09:45:10|506.11|503.71|506.11|503.71|506.11|503.71|506.03|503.63|0
1652953520000|2022-05-19 09:45:20|505.94|503.54|505.1|502.7|505.94|503.54|505.1|502.7|0
1652953530000|2022-05-19 09:45:30|505.27|502.87|505.1|502.7|505.27|502.87|504.93|502.53|0
1652953540000|2022-05-19 09:45:40|504.76|502.36|504.43|502.03|504.85|502.45|504.43|502.03|0
1652953550000|2022-05-19 09:45:50|504.76|502.36|504.43|502.03|504.93|502.53|504.43|502.03|0
1652953560000|2022-05-19 09:46:00|504.59|502.19|505.02|502.62|505.02|502.62|504.59|502.19|0
1652953570000|2022-05-19 09:46:10|504.85|502.45|505.61|503.21|505.69|503.29|504.85|502.45|0
1652953580000|2022-05-19 09:46:20|505.44|503.04|505.44|503.04|505.44|503.04|505.27|502.87|0
1652953590000|2022-05-19 09:46:30|506.03|503.63|505.94|503.54|506.03|503.63|505.86|503.46|0
1652953600000|2022-05-19 09:46:40|506.11|503.71|506.37|503.97|506.37|503.97|506.11|503.71|0
1652953610000|2022-05-19 09:46:50|506.28|503.88|506.28|503.88|506.37|503.97|506.28|503.88|0
1652953620000|2022-05-19 09:47:00|506.37|503.97|506.37|503.97|506.54|504.14|506.37|503.97|0
1652953630000|2022-05-19 09:47:10|506.28|503.88|505.94|503.54|506.28|503.88|505.94|503.54|0
1652953640000|2022-05-19 09:47:20|506.11|503.71|506.03|503.63|506.11|503.71|506.03|503.63|0
1652953650000|2022-05-19 09:47:30|506.28|503.88|506.03|503.63|506.54|504.14|506.03|503.63|0
1652953660000|2022-05-19 09:47:40|505.94|503.54|505.36|502.96|505.94|503.54|505.36|502.96|0
1652953670000|2022-05-19 09:47:50|505.52|503.12|505.61|503.21|505.69|503.29|505.52|503.12|0
1652953680000|2022-05-19 09:48:00|505.69|503.29|505.19|502.79|505.69|503.29|505.19|502.79|0
1652953690000|2022-05-19 09:48:10|505.44|503.04|505.36|502.96|505.44|503.04|505.36|502.96|0
1652953700000|2022-05-19 09:48:20|504.93|502.53|504.93|502.53|504.93|502.53|504.76|502.36|0
1652953710000|2022-05-19 09:48:30|505.36|502.96|505.1|502.7|505.52|503.12|505.1|502.7|0
1652953720000|2022-05-19 09:48:40|505.27|502.87|504.43|502.03|505.27|502.87|504.43|502.03|0
1652953730000|2022-05-19 09:48:50|504.34|501.94|503.92|501.52|504.68|502.28|503.92|501.52|0
1652953740000|2022-05-19 09:49:00|503.41|501.01|502.24|499.84|503.67|501.27|502.24|499.84|0
1652953750000|2022-05-19 09:49:10|502.74|500.34|502.16|499.76|502.74|500.34|502.16|499.76|0
1652953760000|2022-05-19 09:49:20|502.33|499.93|502.24|499.84|502.33|499.93|502.07|499.67|0
1652953770000|2022-05-19 09:49:30|502.16|499.76|502.33|499.93|502.41|500.01|502.16|499.76|0
1652953780000|2022-05-19 09:49:40|502.24|499.84|502.41|500.01|502.41|500.01|502.07|499.67|0
1652953790000|2022-05-19 09:49:50|502.07|499.67|502.57|500.17|502.57|500.17|502.07|499.67|0
1652953800000|2022-05-19 09:50:00|502.66|500.26|502.83|500.43|502.91|500.51|502.66|500.26|0
1652953810000|2022-05-19 09:50:10|502.66|500.26|502.74|500.34|502.91|500.51|502.24|499.84|0
1652953820000|2022-05-19 09:50:20|503.08|500.68|503.17|500.77|503.17|500.77|503|500.6|0
1652953830000|2022-05-19 09:50:30|503.08|500.68|503.08|500.68|503.08|500.68|502.91|500.51|0
1652953840000|2022-05-19 09:50:40|503.25|500.85|503.41|501.01|503.41|501.01|503.25|500.85|0
1652953850000|2022-05-19 09:50:50|503.58|501.18|503.41|501.01|503.58|501.18|503.41|501.01|0
1652953860000|2022-05-19 09:51:00|503.5|501.1|504.26|501.86|504.26|501.86|503.5|501.1|0
1652953870000|2022-05-19 09:51:10|504.01|501.61|503.92|501.52|504.01|501.61|503.92|501.52|0
1652953880000|2022-05-19 09:51:20|503.84|501.44|504.09|501.69|504.09|501.69|503.67|501.27|0
1652953890000|2022-05-19 09:51:30|503.92|501.52|503.33|500.93|503.92|501.52|503.33|500.93|0
1652953900000|2022-05-19 09:51:40|502.91|500.51|502.91|500.51|502.91|500.51|502.57|500.17|0
1652953910000|2022-05-19 09:51:50|502.83|500.43|502.57|500.17|502.83|500.43|502.57|500.17|0
1652953920000|2022-05-19 09:52:00|502.83|500.43|502.07|499.67|502.83|500.43|502.07|499.67|0
1652953930000|2022-05-19 09:52:10|501.99|499.59|502.57|500.17|502.57|500.17|501.99|499.59|0
1652953940000|2022-05-19 09:52:20|502.4|500|502.32|499.92|502.4|500|502.32|499.92|0
1652953950000|2022-05-19 09:52:30|502.49|500.09|502.24|499.84|502.49|500.09|502.24|499.84|0
1652953960000|2022-05-19 09:52:40|501.9|499.5|502.24|499.84|502.24|499.84|501.9|499.5|0
1652953970000|2022-05-19 09:52:50|502.07|499.67|502.49|500.09|502.49|500.09|502.07|499.67|0
1652953980000|2022-05-19 09:53:00|502.32|499.92|501.82|499.42|502.32|499.92|501.82|499.42|0
1652953990000|2022-05-19 09:53:10|501.9|499.5|501.82|499.42|501.9|499.5|501.82|499.42|0
1652954000000|2022-05-19 09:53:20|501.99|499.59|501.65|499.25|501.99|499.59|501.65|499.25|0
1652954010000|2022-05-19 09:53:30|501.32|498.92|500.98|498.58|501.48|499.08|500.98|498.58|0
1652954020000|2022-05-19 09:53:40|501.15|498.75|500.98|498.58|501.15|498.75|500.56|498.16|0
1652954030000|2022-05-19 09:53:50|500.81|498.41|500.89|498.49|501.06|498.66|500.81|498.41|0
1652954040000|2022-05-19 09:54:00|501.15|498.75|501.65|499.25|501.65|499.25|500.98|498.58|0
1652954050000|2022-05-19 09:54:10|501.48|499.08|501.65|499.25|501.65|499.25|501.48|499.08|0
1652954060000|2022-05-19 09:54:20|502.07|499.67|501.73|499.33|502.16|499.76|501.73|499.33|0
1652954070000|2022-05-19 09:54:30|501.82|499.42|501.82|499.42|501.82|499.42|501.82|499.42|0
1652954080000|2022-05-19 09:54:40|501.56|499.16|501.56|499.16|501.56|499.16|501.32|498.92|0
1652954090000|2022-05-19 09:54:50|501.4|499|501.48|499.08|501.48|499.08|501.4|499|0
1652954100000|2022-05-19 09:55:00|501.56|499.16|501.82|499.42|501.82|499.42|501.56|499.16|0
1652954110000|2022-05-19 09:55:10|502.24|499.84|502.74|500.34|502.74|500.34|502.24|499.84|0
1652954120000|2022-05-19 09:55:20|502.57|500.17|502.66|500.26|502.66|500.26|502.57|500.17|0
1652954130000|2022-05-19 09:55:30|502.57|500.17|502.83|500.43|502.83|500.43|502.57|500.17|0
1652954140000|2022-05-19 09:55:40|502.74|500.34|502.91|500.51|502.91|500.51|502.57|500.17|0
1652954150000|2022-05-19 09:55:50|502.74|500.34|502.91|500.51|502.91|500.51|502.74|500.34|0
1652954160000|2022-05-19 09:56:00|503.08|500.68|502.91|500.51|503.08|500.68|502.91|500.51|0
1652954170000|2022-05-19 09:56:10|502.99|500.59|502.99|500.59|502.99|500.59|502.91|500.51|0
1652954180000|2022-05-19 09:56:20|503.33|500.93|503.16|500.76|503.33|500.93|503.08|500.68|0
1652954190000|2022-05-19 09:56:30|503.08|500.68|502.91|500.51|503.08|500.68|502.91|500.51|0
1652954200000|2022-05-19 09:56:40|503.08|500.68|503.75|501.35|503.75|501.35|503.08|500.68|0
1652954210000|2022-05-19 09:56:50|503.92|501.52|504.17|501.77|504.17|501.77|503.92|501.52|0
1652954220000|2022-05-19 09:57:00|504.25|501.85|504.25|501.85|504.25|501.85|504.25|501.85|0
1652954230000|2022-05-19 09:57:10|504.34|501.94|504.34|501.94|504.34|501.94|504.34|501.94|0
1652954240000|2022-05-19 09:57:20|504.42|502.02|504.68|502.28|504.68|502.28|504.42|502.02|0
1652954250000|2022-05-19 09:57:30|504.08|501.68|504.08|501.68|504.42|502.02|504.08|501.68|0
1652954260000|2022-05-19 09:57:40|503.92|501.52|503.5|501.1|503.92|501.52|503.5|501.1|0
1652954270000|2022-05-19 09:57:50|503.24|500.84|504.25|501.85|504.25|501.85|503.24|500.84|0
1652954280000|2022-05-19 09:58:00|504.34|501.94|504.17|501.77|504.42|502.02|504.17|501.77|0
1652954290000|2022-05-19 09:58:10|503.92|501.52|504.25|501.85|504.42|502.02|503.92|501.52|0
1652954300000|2022-05-19 09:58:20|503.75|501.35|503.92|501.52|503.92|501.52|503.75|501.35|0
1652954310000|2022-05-19 09:58:30|504|501.6|503.92|501.52|504.08|501.68|503.92|501.52|0
1652954320000|2022-05-19 09:58:40|504.34|501.94|505.01|502.61|505.01|502.61|504.34|501.94|0
1652954330000|2022-05-19 09:58:50|505.26|502.86|505.52|503.12|505.52|503.12|505.26|502.86|0
1652954340000|2022-05-19 09:59:00|505.6|503.2|505.6|503.2|505.69|503.29|505.6|503.2|0
1652954350000|2022-05-19 09:59:10|505.18|502.78|504.93|502.53|505.35|502.95|504.93|502.53|0
1652954360000|2022-05-19 09:59:20|505.18|502.78|505.6|503.2|505.6|503.2|505.09|502.69|0
1652954370000|2022-05-19 09:59:30|505.52|503.12|506.28|503.88|506.28|503.88|505.43|503.03|0
1652954380000|2022-05-19 09:59:40|506.11|503.71|505.18|502.78|506.11|503.71|505.18|502.78|0
1652954390000|2022-05-19 09:59:50|505.09|502.69|504.42|502.02|505.09|502.69|504.42|502.02|0
1652954400000|2022-05-19 10:00:00|504.25|501.85|504.59|502.19|504.76|502.36|504.25|501.85|0
1652954410000|2022-05-19 10:00:10|504.17|501.77|504.76|502.36|504.76|502.36|504.17|501.77|0
1652954420000|2022-05-19 10:00:20|504.93|502.53|504.93|502.53|504.93|502.53|504.76|502.36|0
1652954430000|2022-05-19 10:00:30|505.6|503.2|505.52|503.12|505.69|503.29|505.52|503.12|0
1652954440000|2022-05-19 10:00:40|505.69|503.29|505.43|503.03|505.69|503.29|505.43|503.03|0
1652954450000|2022-05-19 10:00:50|505.6|503.2|505.43|503.03|505.6|503.2|505.43|503.03|0
1652954460000|2022-05-19 10:01:00|505.35|502.95|505.35|502.95|505.35|502.95|505.26|502.86|0
1652954470000|2022-05-19 10:01:10|505.26|502.86|503.91|501.51|505.26|502.86|503.91|501.51|0
1652954480000|2022-05-19 10:01:20|503.75|501.35|503.24|500.84|503.75|501.35|503.07|500.67|0
1652954490000|2022-05-19 10:01:30|503.07|500.67|502.91|500.51|503.07|500.67|502.82|500.42|0
1652954500000|2022-05-19 10:01:40|502.74|500.34|503.07|500.67|503.24|500.84|502.74|500.34|0
1652954510000|2022-05-19 10:01:50|502.91|500.51|502.74|500.34|502.91|500.51|502.74|500.34|0
1652954520000|2022-05-19 10:02:00|502.57|500.17|502.06|499.66|502.57|500.17|502.06|499.66|0
1652954530000|2022-05-19 10:02:10|501.9|499.5|501.82|499.42|501.98|499.58|501.82|499.42|0
1652954540000|2022-05-19 10:02:20|502.15|499.75|502.06|499.66|502.15|499.75|501.9|499.5|0
1652954550000|2022-05-19 10:02:30|501.9|499.5|501.48|499.08|501.9|499.5|501.48|499.08|0
1652954560000|2022-05-19 10:02:40|501.39|498.99|502.23|499.83|502.23|499.83|501.39|498.99|0
1652954570000|2022-05-19 10:02:50|502.49|500.09|502.4|500|502.49|500.09|502.4|500|0
1652954580000|2022-05-19 10:03:00|502.32|499.92|501.82|499.42|502.32|499.92|501.82|499.42|0
1652954590000|2022-05-19 10:03:10|501.73|499.33|501.73|499.33|501.82|499.42|501.73|499.33|0
1652954600000|2022-05-19 10:03:20|501.9|499.5|501.65|499.25|501.9|499.5|501.65|499.25|0
1652954610000|2022-05-19 10:03:30|501.39|498.99|501.06|498.66|501.39|498.99|501.06|498.66|0
1652954620000|2022-05-19 10:03:40|500.98|498.58|500.39|497.99|500.98|498.58|500.39|497.99|0
1652954630000|2022-05-19 10:03:50|500.22|497.82|500.05|497.65|500.39|497.99|500.05|497.65|0
1652954640000|2022-05-19 10:04:00|500.22|497.82|500.05|497.65|500.55|498.15|500.05|497.65|0
1652954650000|2022-05-19 10:04:10|500.14|497.74|500.39|497.99|500.39|497.99|500.05|497.65|0
1652954660000|2022-05-19 10:04:20|500.31|497.91|500.55|498.15|500.55|498.15|500.31|497.91|0
1652954670000|2022-05-19 10:04:30|500.72|498.32|501.14|498.74|501.22|498.82|500.72|498.32|0
1652954680000|2022-05-19 10:04:40|501.22|498.82|501.56|499.16|501.56|499.16|501.22|498.82|0
1652954690000|2022-05-19 10:04:50|501.9|499.5|501.56|499.16|501.9|499.5|501.48|499.08|0
1652954700000|2022-05-19 10:05:00|501.39|498.99|501.06|498.66|501.39|498.99|501.06|498.66|0
1652954710000|2022-05-19 10:05:10|501.22|498.82|501.56|499.16|501.73|499.33|501.22|498.82|0
1652954720000|2022-05-19 10:05:20|501.39|498.99|501.06|498.66|501.48|499.08|501.06|498.66|0
1652954730000|2022-05-19 10:05:30|500.89|498.49|500.55|498.15|501.06|498.66|500.55|498.15|0
1652954740000|2022-05-19 10:05:40|500.47|498.07|500.81|498.41|500.81|498.41|500.47|498.07|0
1652954750000|2022-05-19 10:05:50|500.89|498.49|500.22|497.82|500.89|498.49|500.22|497.82|0
1652954760000|2022-05-19 10:06:00|500.3|497.9|500.22|497.82|500.39|497.99|500.14|497.74|0
1652954770000|2022-05-19 10:06:10|499.88|497.48|499.21|496.81|499.88|497.48|499.21|496.81|0
1652954780000|2022-05-19 10:06:20|499.05|496.65|499.05|496.65|499.55|497.15|499.05|496.65|0
1652954790000|2022-05-19 10:06:30|499.13|496.73|499.71|497.31|499.71|497.31|499.13|496.73|0
1652954800000|2022-05-19 10:06:40|499.88|497.48|499.55|497.15|499.88|497.48|499.55|497.15|0
1652954810000|2022-05-19 10:06:50|499.38|496.98|499.21|496.81|499.55|497.15|499.21|496.81|0
1652954820000|2022-05-19 10:07:00|499.38|496.98|499.47|497.07|499.47|497.07|499.38|496.98|0
1652954830000|2022-05-19 10:07:10|499.63|497.23|500.38|497.98|500.38|497.98|499.63|497.23|0
1652954850000|2022-05-19 10:07:30|500.3|497.9|501.06|498.66|501.06|498.66|500.3|497.9|0
1652954860000|2022-05-19 10:07:40|500.89|498.49|500.89|498.49|500.97|498.57|500.89|498.49|0
1652954870000|2022-05-19 10:07:50|500.55|498.15|500.55|498.15|500.55|498.15|500.55|498.15|0
1652954880000|2022-05-19 10:08:00|500.38|497.98|499.55|497.15|500.38|497.98|499.55|497.15|0
1652954890000|2022-05-19 10:08:10|499.38|496.98|499.47|497.07|499.47|497.07|499.38|496.98|0
1652954900000|2022-05-19 10:08:20|499.38|496.98|499.21|496.81|499.38|496.98|499.21|496.81|0
1652954910000|2022-05-19 10:08:30|499.38|496.98|498.88|496.48|499.47|497.07|498.88|496.48|0
1652954920000|2022-05-19 10:08:40|499.21|496.81|499.21|496.81|499.21|496.81|499.13|496.73|0
1652954930000|2022-05-19 10:08:50|499.04|496.64|498.88|496.48|499.21|496.81|498.88|496.48|0
1652954940000|2022-05-19 10:09:00|498.96|496.56|498.88|496.48|499.04|496.64|498.88|496.48|0
1652954950000|2022-05-19 10:09:10|499.21|496.81|499.21|496.81|499.21|496.81|499.21|496.81|0
1652954960000|2022-05-19 10:09:20|499.04|496.64|499.21|496.81|499.21|496.81|499.04|496.64|0
1652954970000|2022-05-19 10:09:30|499.3|496.9|499.38|496.98|499.38|496.98|499.3|496.9|0
1652954980000|2022-05-19 10:09:40|499.21|496.81|498.96|496.56|499.21|496.81|498.88|496.48|0
1652954990000|2022-05-19 10:09:50|498.88|496.48|499.3|496.9|499.3|496.9|498.88|496.48|0
1652955000000|2022-05-19 10:10:00|499.04|496.64|498.88|496.48|499.38|496.98|498.88|496.48|0
1652955010000|2022-05-19 10:10:10|499.21|496.81|499.04|496.64|499.21|496.81|499.04|496.64|0
1652955020000|2022-05-19 10:10:20|499.21|496.81|499.13|496.73|499.21|496.81|499.04|496.64|0
1652955030000|2022-05-19 10:10:30|498.96|496.56|498.88|496.48|498.96|496.56|498.88|496.48|0
1652955040000|2022-05-19 10:10:40|498.54|496.14|497.96|495.56|498.54|496.14|497.96|495.56|0
1652955050000|2022-05-19 10:10:50|498.37|495.97|498.96|496.56|499.04|496.64|498.37|495.97|0
1652955060000|2022-05-19 10:11:00|498.88|496.48|498.88|496.48|498.88|496.48|498.54|496.14|0
1652955070000|2022-05-19 10:11:10|499.04|496.64|499.04|496.64|499.21|496.81|498.71|496.31|0
1652955080000|2022-05-19 10:11:20|499.21|496.81|498.88|496.48|499.21|496.81|498.88|496.48|0
1652955090000|2022-05-19 10:11:30|498.8|496.4|498.71|496.31|498.88|496.48|498.71|496.31|0
1652955100000|2022-05-19 10:11:40|498.88|496.48|498.54|496.14|498.88|496.48|498.54|496.14|0
1652955110000|2022-05-19 10:11:50|498.37|495.97|498.37|495.97|498.54|496.14|498.37|495.97|0
1652955120000|2022-05-19 10:12:00|498.46|496.06|498.63|496.23|498.63|496.23|498.46|496.06|0
1652955130000|2022-05-19 10:12:10|498.37|495.97|498.71|496.31|498.88|496.48|498.37|495.97|0
1652955140000|2022-05-19 10:12:20|499.3|496.9|499.21|496.81|499.3|496.9|499.21|496.81|0
1652955150000|2022-05-19 10:12:30|499.04|496.64|498.88|496.48|499.21|496.81|498.88|496.48|0
1652955160000|2022-05-19 10:12:40|498.54|496.14|499.21|496.81|499.21|496.81|498.54|496.14|0
1652955170000|2022-05-19 10:12:50|498.96|496.56|499.04|496.64|499.04|496.64|498.96|496.56|0
1652955180000|2022-05-19 10:13:00|498.88|496.48|499.46|497.06|499.46|497.06|498.88|496.48|0
1652955190000|2022-05-19 10:13:10|499.21|496.81|499.38|496.98|499.46|497.06|499.21|496.81|0
1652955200000|2022-05-19 10:13:20|499.71|497.31|499.3|496.9|499.71|497.31|499.3|496.9|0
1652955210000|2022-05-19 10:13:30|499.38|496.98|498.04|495.64|499.38|496.98|498.04|495.64|0
1652955220000|2022-05-19 10:13:40|497.37|494.97|497.62|495.22|497.87|495.47|497.37|494.97|0
1652955230000|2022-05-19 10:13:50|497.87|495.47|497.37|494.97|497.87|495.47|497.37|494.97|0
1652955240000|2022-05-19 10:14:00|497.62|495.22|497.87|495.47|497.87|495.47|497.62|495.22|0
1652955250000|2022-05-19 10:14:10|497.7|495.3|497.46|495.06|497.7|495.3|497.46|495.06|0
1652955260000|2022-05-19 10:14:20|497.54|495.14|497.7|495.3|497.7|495.3|497.37|494.97|0
1652955270000|2022-05-19 10:14:30|498.37|495.97|498.87|496.47|498.87|496.47|498.37|495.97|0
1652955280000|2022-05-19 10:14:40|499.21|496.81|499.21|496.81|499.38|496.98|499.21|496.81|0
1652955290000|2022-05-19 10:14:50|499.04|496.64|498.79|496.39|499.04|496.64|498.79|496.39|0
1652955300000|2022-05-19 10:15:00|498.87|496.47|499.3|496.9|499.54|497.14|498.71|496.31|0
1652955310000|2022-05-19 10:15:10|499.54|497.14|500.05|497.65|500.05|497.65|499.54|497.14|0
1652955320000|2022-05-19 10:15:20|499.97|497.57|499.54|497.14|499.97|497.57|499.54|497.14|0
1652955330000|2022-05-19 10:15:30|499.38|496.98|499.38|496.98|499.38|496.98|499.38|496.98|0
1652955340000|2022-05-19 10:15:40|499.46|497.06|499.3|496.9|499.46|497.06|499.21|496.81|0
1652955350000|2022-05-19 10:15:50|499.38|496.98|500.38|497.98|500.38|497.98|499.38|496.98|0
1652955360000|2022-05-19 10:16:00|500.88|498.48|501.72|499.32|501.72|499.32|500.88|498.48|0
1652955370000|2022-05-19 10:16:10|501.31|498.91|500.88|498.48|501.31|498.91|500.88|498.48|0
1652955380000|2022-05-19 10:16:20|500.64|498.24|500.72|498.32|500.88|498.48|500.64|498.24|0
1652955390000|2022-05-19 10:16:30|500.38|497.98|500.3|497.9|500.55|498.15|500.21|497.81|0
1652955400000|2022-05-19 10:16:40|500.38|497.98|500.55|498.15|500.55|498.15|500.38|497.98|0
1652955410000|2022-05-19 10:16:50|500.47|498.07|500.47|498.07|500.55|498.15|500.38|497.98|0
1652955420000|2022-05-19 10:17:00|500.38|497.98|499.88|497.48|500.38|497.98|499.88|497.48|0
1652955430000|2022-05-19 10:17:10|499.71|497.31|499.88|497.48|499.88|497.48|499.71|497.31|0
1652955440000|2022-05-19 10:17:20|499.8|497.4|499.8|497.4|499.88|497.48|499.8|497.4|0
1652955450000|2022-05-19 10:17:30|499.71|497.31|499.54|497.14|499.71|497.31|499.54|497.14|0
1652955460000|2022-05-19 10:17:40|499.8|497.4|499.71|497.31|499.8|497.4|499.71|497.31|0
1652955470000|2022-05-19 10:17:50|499.54|497.14|499.13|496.73|499.54|497.14|498.96|496.56|0
1652955480000|2022-05-19 10:18:00|499.04|496.64|498.46|496.06|499.04|496.64|498.37|495.97|0
1652955490000|2022-05-19 10:18:10|498.54|496.14|499.04|496.64|499.04|496.64|498.54|496.14|0
1652955500000|2022-05-19 10:18:20|499.13|496.73|499.21|496.81|499.54|497.14|499.13|496.73|0
1652955510000|2022-05-19 10:18:30|499.13|496.73|499.8|497.4|499.8|497.4|499.13|496.73|0
1652955520000|2022-05-19 10:18:40|499.96|497.56|500.21|497.81|500.21|497.81|499.96|497.56|0
1652955530000|2022-05-19 10:18:50|499.54|497.14|499.38|496.98|499.54|497.14|499.38|496.98|0
1652955540000|2022-05-19 10:19:00|499.37|496.97|499.37|496.97|499.37|496.97|499.37|496.97|0
1652955550000|2022-05-19 10:19:10|499.54|497.14|499.46|497.06|499.54|497.14|499.46|497.06|0
1652955560000|2022-05-19 10:19:20|499.71|497.31|499.88|497.48|499.88|497.48|499.63|497.23|0
1652955570000|2022-05-19 10:19:30|499.96|497.56|499.96|497.56|500.04|497.64|499.96|497.56|0
1652955580000|2022-05-19 10:19:40|499.88|497.48|499.71|497.31|499.88|497.48|499.71|497.31|0
1652955590000|2022-05-19 10:19:50|499.37|496.97|499.29|496.89|499.37|496.97|499.29|496.89|0
1652955600000|2022-05-19 10:20:00|500.04|497.64|500.3|497.9|500.47|498.07|500.04|497.64|0
1652955610000|2022-05-19 10:20:10|500.47|498.07|500.38|497.98|500.47|498.07|500.38|497.98|0
1652955620000|2022-05-19 10:20:20|500.55|498.15|500.3|497.9|500.55|498.15|500.3|497.9|0
1652955630000|2022-05-19 10:20:30|500.04|497.64|499.96|497.56|500.04|497.64|499.88|497.48|0
1652955640000|2022-05-19 10:20:40|500.04|497.64|500.21|497.81|500.21|497.81|500.04|497.64|0
1652955650000|2022-05-19 10:20:50|500.47|498.07|500.47|498.07|500.47|498.07|500.38|497.98|0
1652955660000|2022-05-19 10:21:00|500.55|498.15|500.04|497.64|500.55|498.15|499.88|497.48|0
1652955670000|2022-05-19 10:21:10|500.13|497.73|500.04|497.64|500.21|497.81|500.04|497.64|0
1652955680000|2022-05-19 10:21:20|499.88|497.48|499.63|497.23|499.96|497.56|499.54|497.14|0
1652955690000|2022-05-19 10:21:30|499.54|497.14|499.46|497.06|499.54|497.14|499.04|496.64|0
1652955700000|2022-05-19 10:21:40|499.37|496.97|499.46|497.06|499.46|497.06|499.37|496.97|0
1652955710000|2022-05-19 10:21:50|499.54|497.14|499.04|496.64|499.54|497.14|499.04|496.64|0
1652955720000|2022-05-19 10:22:00|499.21|496.81|498.54|496.14|499.21|496.81|498.54|496.14|0
1652955730000|2022-05-19 10:22:10|498.37|495.97|497.87|495.47|498.37|495.97|497.87|495.47|0
1652955740000|2022-05-19 10:22:20|498.2|495.8|498.62|496.22|498.62|496.22|498.2|495.8|0
1652955750000|2022-05-19 10:22:30|498.7|496.3|498.29|495.89|498.7|496.3|498.29|495.89|0
1652955760000|2022-05-19 10:22:40|497.87|495.47|497.62|495.22|498.04|495.64|497.62|495.22|0
1652955770000|2022-05-19 10:22:50|497.7|495.3|497.87|495.47|497.87|495.47|497.7|495.3|0
1652955780000|2022-05-19 10:23:00|497.79|495.39|497.95|495.55|497.95|495.55|497.53|495.13|0
1652955790000|2022-05-19 10:23:10|498.12|495.72|498.2|495.8|498.37|495.97|498.12|495.72|0
1652955800000|2022-05-19 10:23:20|498.12|495.72|497.87|495.47|498.12|495.72|497.87|495.47|0
1652955810000|2022-05-19 10:23:30|497.95|495.55|497.87|495.47|498.03|495.63|497.87|495.47|0
1652955820000|2022-05-19 10:23:40|498.2|495.8|498.2|495.8|498.2|495.8|498.12|495.72|0
1652955830000|2022-05-19 10:23:50|498.37|495.97|498.29|495.89|498.37|495.97|498.29|495.89|0
1652955840000|2022-05-19 10:24:00|498.2|495.8|498.2|495.8|498.2|495.8|498.12|495.72|0
1652955850000|2022-05-19 10:24:10|497.87|495.47|498.12|495.72|498.12|495.72|497.87|495.47|0
1652955860000|2022-05-19 10:24:20|498.29|495.89|498.2|495.8|498.29|495.89|498.2|495.8|0
1652955870000|2022-05-19 10:24:30|498.03|495.63|498.2|495.8|498.2|495.8|498.03|495.63|0
1652955880000|2022-05-19 10:24:40|498.29|495.89|498.03|495.63|498.37|495.97|498.03|495.63|0
1652955900000|2022-05-19 10:25:00|497.95|495.55|497.53|495.13|498.03|495.63|497.53|495.13|0
1652955910000|2022-05-19 10:25:10|497.62|495.22|497.7|495.3|497.7|495.3|497.53|495.13|0
1652955920000|2022-05-19 10:25:20|497.62|495.22|497.7|495.3|497.7|495.3|497.53|495.13|0
1652955930000|2022-05-19 10:25:30|497.87|495.47|497.87|495.47|497.87|495.47|497.87|495.47|0
1652955940000|2022-05-19 10:25:40|497.7|495.3|497.87|495.47|498.12|495.72|497.7|495.3|0
1652955950000|2022-05-19 10:25:50|498.2|495.8|498.2|495.8|498.37|495.97|498.2|495.8|0
1652955960000|2022-05-19 10:26:00|498.54|496.14|498.7|496.3|498.87|496.47|498.54|496.14|0
1652955970000|2022-05-19 10:26:10|498.62|496.22|498.7|496.3|498.7|496.3|498.62|496.22|0
1652955980000|2022-05-19 10:26:20|498.62|496.22|498.87|496.47|498.87|496.47|498.62|496.22|0
1652955990000|2022-05-19 10:26:30|499.04|496.64|499.37|496.97|499.37|496.97|499.04|496.64|0
1652956000000|2022-05-19 10:26:40|499.04|496.64|499.04|496.64|499.04|496.64|499.04|496.64|0
1652956010000|2022-05-19 10:26:50|498.79|496.39|499.12|496.72|499.12|496.72|498.7|496.3|0
1652956020000|2022-05-19 10:27:00|499.2|496.8|499.12|496.72|499.2|496.8|499.12|496.72|0
1652956030000|2022-05-19 10:27:10|499.04|496.64|498.87|496.47|499.04|496.64|498.87|496.47|0
1652956040000|2022-05-19 10:27:20|499.04|496.64|498.87|496.47|499.04|496.64|498.7|496.3|0
1652956050000|2022-05-19 10:27:30|499.04|496.64|499.29|496.89|499.29|496.89|499.04|496.64|0
1652956060000|2022-05-19 10:27:40|499.12|496.72|499.04|496.64|499.12|496.72|499.04|496.64|0
1652956070000|2022-05-19 10:27:50|498.96|496.56|498.7|496.3|498.96|496.56|498.7|496.3|0
1652956080000|2022-05-19 10:28:00|498.87|496.47|499.63|497.23|499.63|497.23|498.87|496.47|0
1652956090000|2022-05-19 10:28:10|499.37|496.97|499.54|497.14|499.54|497.14|499.37|496.97|0
1652956100000|2022-05-19 10:28:20|499.63|497.23|499.54|497.14|499.63|497.23|499.54|497.14|0
1652956110000|2022-05-19 10:28:30|499.37|496.97|499.54|497.14|499.54|497.14|499.37|496.97|0
1652956120000|2022-05-19 10:28:40|499.63|497.23|499.29|496.89|499.63|497.23|499.2|496.8|0
1652956130000|2022-05-19 10:28:50|499.04|496.64|499.2|496.8|499.2|496.8|499.04|496.64|0
1652956140000|2022-05-19 10:29:00|499.37|496.97|499.54|497.14|499.54|497.14|499.37|496.97|0
1652956150000|2022-05-19 10:29:10|499.71|497.31|499.37|496.97|499.71|497.31|499.37|496.97|0
1652956160000|2022-05-19 10:29:20|499.29|496.89|499.2|496.8|499.29|496.89|499.2|496.8|0
1652956170000|2022-05-19 10:29:30|499.29|496.89|499.46|497.06|499.46|497.06|499.29|496.89|0
1652956180000|2022-05-19 10:29:40|499.2|496.8|498.96|496.56|499.2|496.8|498.96|496.56|0
1652956190000|2022-05-19 10:29:50|499.04|496.64|498.96|496.56|499.04|496.64|498.96|496.56|0
1652956200000|2022-05-19 10:30:00|499.37|496.97|499.54|497.14|499.54|497.14|499.37|496.97|0
1652956210000|2022-05-19 10:30:10|499.29|496.89|499.2|496.8|499.37|496.97|499.2|496.8|0
1652956220000|2022-05-19 10:30:20|499.37|496.97|499.04|496.64|499.37|496.97|499.04|496.64|0
1652956230000|2022-05-19 10:30:30|499.2|496.8|499.04|496.64|499.2|496.8|499.04|496.64|0
1652956240000|2022-05-19 10:30:40|499.2|496.8|499.37|496.97|499.46|497.06|499.2|496.8|0
1652956250000|2022-05-19 10:30:50|499.54|497.14|499.71|497.31|499.71|497.31|499.54|497.14|0
1652956260000|2022-05-19 10:31:00|499.87|497.47|499.87|497.47|499.87|497.47|499.71|497.31|0
1652956270000|2022-05-19 10:31:10|499.79|497.39|499.54|497.14|499.79|497.39|499.54|497.14|0
1652956280000|2022-05-19 10:31:20|499.37|496.97|499.71|497.31|499.71|497.31|499.37|496.97|0
1652956290000|2022-05-19 10:31:30|499.79|497.39|499.37|496.97|499.79|497.39|499.37|496.97|0
1652956300000|2022-05-19 10:31:40|499.54|497.14|499.54|497.14|499.54|497.14|499.54|497.14|0
1652956310000|2022-05-19 10:31:50|499.2|496.8|499.37|496.97|499.37|496.97|499.2|496.8|0
1652956320000|2022-05-19 10:32:00|499.2|496.8|499.04|496.64|499.2|496.8|499.04|496.64|0
1652956330000|2022-05-19 10:32:10|498.95|496.55|499.12|496.72|499.12|496.72|498.95|496.55|0
1652956340000|2022-05-19 10:32:20|499.03|496.63|499.29|496.89|499.29|496.89|499.03|496.63|0
1652956350000|2022-05-19 10:32:30|499.2|496.8|499.29|496.89|499.29|496.89|499.2|496.8|0
1652956360000|2022-05-19 10:32:40|499.46|497.06|499.7|497.3|499.7|497.3|499.46|497.06|0
1652956370000|2022-05-19 10:32:50|499.87|497.47|499.79|497.39|499.87|497.47|499.7|497.3|0
1652956380000|2022-05-19 10:33:00|500.21|497.81|500.13|497.73|500.29|497.89|500.04|497.64|0
1652956390000|2022-05-19 10:33:10|499.96|497.56|500.04|497.64|500.04|497.64|499.96|497.56|0
1652956400000|2022-05-19 10:33:20|500.21|497.81|500.37|497.97|500.37|497.97|500.21|497.81|0
1652956410000|2022-05-19 10:33:30|500.21|497.81|500.13|497.73|500.21|497.81|500.13|497.73|0
1652956420000|2022-05-19 10:33:40|500.04|497.64|500.04|497.64|500.04|497.64|500.04|497.64|0
1652956430000|2022-05-19 10:33:50|500.29|497.89|500.29|497.89|500.29|497.89|500.29|497.89|0
1652956440000|2022-05-19 10:34:00|500.21|497.81|501.05|498.65|501.05|498.65|500.21|497.81|0
1652956450000|2022-05-19 10:34:10|501.72|499.32|501.3|498.9|502.22|499.82|501.3|498.9|0
1652956460000|2022-05-19 10:34:20|501.21|498.81|501.72|499.32|501.88|499.48|501.21|498.81|0
1652956470000|2022-05-19 10:34:30|501.88|499.48|502.39|499.99|502.39|499.99|501.88|499.48|0
1652956480000|2022-05-19 10:34:40|502.31|499.91|502.22|499.82|502.31|499.91|502.14|499.74|0
1652956490000|2022-05-19 10:34:50|502.89|500.49|502.14|499.74|502.89|500.49|502.14|499.74|0
1652956500000|2022-05-19 10:35:00|502.05|499.65|502.05|499.65|502.22|499.82|502.05|499.65|0
1652956510000|2022-05-19 10:35:10|502.22|499.82|501.88|499.48|502.22|499.82|501.88|499.48|0
1652956520000|2022-05-19 10:35:20|501.97|499.57|501.55|499.15|501.97|499.57|501.55|499.15|0
1652956530000|2022-05-19 10:35:30|501.21|498.81|501.38|498.98|501.38|498.98|501.21|498.81|0
1652956540000|2022-05-19 10:35:40|501.21|498.81|501.3|498.9|501.38|498.98|501.21|498.81|0
1652956550000|2022-05-19 10:35:50|501.21|498.81|501.3|498.9|501.3|498.9|501.21|498.81|0
1652956560000|2022-05-19 10:36:00|501.38|498.98|501.04|498.64|501.38|498.98|501.04|498.64|0
1652956570000|2022-05-19 10:36:10|501.21|498.81|501.72|499.32|501.72|499.32|501.21|498.81|0
1652956580000|2022-05-19 10:36:20|501.63|499.23|502.14|499.74|502.14|499.74|501.63|499.23|0
1652956590000|2022-05-19 10:36:30|502.22|499.82|502.14|499.74|502.22|499.82|502.14|499.74|0
1652956600000|2022-05-19 10:36:40|502.05|499.65|501.55|499.15|502.05|499.65|501.55|499.15|0
1652956610000|2022-05-19 10:36:50|501.63|499.23|501.55|499.15|501.63|499.23|501.47|499.07|0
1652956620000|2022-05-19 10:37:00|501.88|499.48|502.05|499.65|502.05|499.65|501.88|499.48|0
1652956630000|2022-05-19 10:37:10|501.88|499.48|501.38|498.98|502.22|499.82|501.38|498.98|0
1652956640000|2022-05-19 10:37:20|501.72|499.32|500.88|498.48|501.72|499.32|500.88|498.48|0
1652956650000|2022-05-19 10:37:30|500.71|498.31|500.8|498.4|500.8|498.4|500.37|497.97|0
1652956660000|2022-05-19 10:37:40|500.96|498.56|500.8|498.4|500.96|498.56|500.8|498.4|0
1652956670000|2022-05-19 10:37:50|500.54|498.14|500.54|498.14|500.88|498.48|500.54|498.14|0
1652956680000|2022-05-19 10:38:00|500.71|498.31|500.54|498.14|500.8|498.4|500.54|498.14|0
1652956690000|2022-05-19 10:38:10|500.71|498.31|500.88|498.48|500.88|498.48|500.71|498.31|0
1652956700000|2022-05-19 10:38:20|500.8|498.4|500.2|497.8|500.8|498.4|500.2|497.8|0
1652956710000|2022-05-19 10:38:30|500.04|497.64|499.53|497.13|500.04|497.64|499.53|497.13|0
1652956720000|2022-05-19 10:38:40|499.45|497.05|499.7|497.3|499.7|497.3|499.45|497.05|0
1652956730000|2022-05-19 10:38:50|499.62|497.22|499.29|496.89|499.62|497.22|499.2|496.8|0
1652956740000|2022-05-19 10:39:00|499.37|496.97|499.7|497.3|499.7|497.3|499.37|496.97|0
1652956750000|2022-05-19 10:39:10|499.53|497.13|499.37|496.97|499.53|497.13|499.37|496.97|0
1652956760000|2022-05-19 10:39:20|499.2|496.8|498.78|496.38|499.2|496.8|498.78|496.38|0
1652956770000|2022-05-19 10:39:30|498.7|496.3|498.2|495.8|498.7|496.3|498.12|495.72|0
1652956780000|2022-05-19 10:39:40|498.36|495.96|498.2|495.8|498.36|495.96|498.2|495.8|0
1652956790000|2022-05-19 10:39:50|498.03|495.63|497.86|495.46|498.03|495.63|497.86|495.46|0
1652956800000|2022-05-19 10:40:00|498.03|495.63|497.86|495.46|498.03|495.63|497.86|495.46|0
1652956810000|2022-05-19 10:40:10|498.03|495.63|498.2|495.8|498.2|495.8|498.03|495.63|0
1652956820000|2022-05-19 10:40:20|498.03|495.63|498.45|496.05|498.45|496.05|497.95|495.55|0
1652956830000|2022-05-19 10:40:30|498.53|496.13|498.53|496.13|498.53|496.13|498.53|496.13|0
1652956840000|2022-05-19 10:40:40|498.36|495.96|498.36|495.96|498.36|495.96|498.36|495.96|0
1652956850000|2022-05-19 10:40:50|498.53|496.13|498.03|495.63|498.53|496.13|497.86|495.46|0
1652956860000|2022-05-19 10:41:00|498.2|495.8|498.03|495.63|498.2|495.8|498.03|495.63|0
1652956870000|2022-05-19 10:41:10|498.11|495.71|498.11|495.71|498.2|495.8|498.11|495.71|0
1652956880000|2022-05-19 10:41:20|498.36|495.96|498.19|495.79|498.36|495.96|498.19|495.79|0
1652956890000|2022-05-19 10:41:30|498.36|495.96|498.53|496.13|498.53|496.13|498.36|495.96|0
1652956900000|2022-05-19 10:41:40|498.36|495.96|498.03|495.63|498.36|495.96|498.03|495.63|0
1652956910000|2022-05-19 10:41:50|498.19|495.79|497.12|494.72|498.19|495.79|497.12|494.72|0
1652956920000|2022-05-19 10:42:00|497.29|494.89|497.12|494.72|497.29|494.89|497.12|494.72|0
1652956930000|2022-05-19 10:42:10|496.96|494.56|497.38|494.98|497.38|494.98|496.96|494.56|0
1652956940000|2022-05-19 10:42:20|497.46|495.06|497.46|495.06|497.46|495.06|497.29|494.89|0
1652956950000|2022-05-19 10:42:30|497.63|495.23|497.12|494.72|497.63|495.23|497.12|494.72|0
1652956960000|2022-05-19 10:42:40|496.96|494.56|496.45|494.05|496.96|494.56|496.45|494.05|0
1652956970000|2022-05-19 10:42:50|496.29|493.89|495.95|493.55|496.29|493.89|495.95|493.55|0
1652956980000|2022-05-19 10:43:00|495.78|493.38|495.62|493.22|495.95|493.55|495.62|493.22|0
1652956990000|2022-05-19 10:43:10|495.95|493.55|496.12|493.72|496.12|493.72|495.95|493.55|0
1652957000000|2022-05-19 10:43:20|495.78|493.38|495.95|493.55|495.95|493.55|495.78|493.38|0
1652957010000|2022-05-19 10:43:30|496.12|493.72|496.45|494.05|496.45|494.05|496.12|493.72|0
1652957020000|2022-05-19 10:43:40|496.21|493.81|495.12|492.72|496.21|493.81|495.12|492.72|0
1652957030000|2022-05-19 10:43:50|494.7|492.3|494.61|492.21|494.7|492.3|494.45|492.05|0
1652957040000|2022-05-19 10:44:00|494.45|492.05|494.87|492.47|494.95|492.55|494.45|492.05|0
1652957050000|2022-05-19 10:44:10|495.12|492.72|495.12|492.72|495.12|492.72|495.12|492.72|0
1652957060000|2022-05-19 10:44:20|494.95|492.55|495.37|492.97|495.7|493.3|494.95|492.55|0
1652957070000|2022-05-19 10:44:30|495.04|492.64|495.04|492.64|495.12|492.72|495.04|492.64|0
1652957080000|2022-05-19 10:44:40|495.12|492.72|494.61|492.21|495.12|492.72|494.61|492.21|0
1652957090000|2022-05-19 10:44:50|494.53|492.13|494.78|492.38|494.95|492.55|494.53|492.13|0
1652957100000|2022-05-19 10:45:00|494.61|492.21|494.28|491.88|494.61|492.21|494.28|491.88|0
1652957110000|2022-05-19 10:45:10|493.78|491.38|493.28|490.88|493.78|491.38|493.28|490.88|0
1652957120000|2022-05-19 10:45:20|493.37|490.97|493.45|491.05|493.45|491.05|493.11|490.71|0
1652957130000|2022-05-19 10:45:30|493.28|490.88|492.78|490.38|493.28|490.88|492.78|490.38|0
1652957140000|2022-05-19 10:45:40|492.95|490.55|492.61|490.21|492.95|490.55|492.61|490.21|0
1652957150000|2022-05-19 10:45:50|492.78|490.38|492.78|490.38|492.95|490.55|492.78|490.38|0
1652957160000|2022-05-19 10:46:00|492.95|490.55|492.78|490.38|493.11|490.71|492.78|490.38|0
1652957170000|2022-05-19 10:46:10|493.03|490.63|492.78|490.38|493.03|490.63|492.78|490.38|0
1652957180000|2022-05-19 10:46:20|492.61|490.21|492.45|490.05|492.78|490.38|492.28|489.88|0
1652957190000|2022-05-19 10:46:30|492.2|489.8|492.45|490.05|492.45|490.05|492.2|489.8|0
1652957200000|2022-05-19 10:46:40|492.61|490.21|492.2|489.8|492.61|490.21|492.2|489.8|0
1652957210000|2022-05-19 10:46:50|491.95|489.55|491.78|489.38|491.95|489.55|491.78|489.38|0
1652957220000|2022-05-19 10:47:00|491.95|489.55|491.61|489.21|492.11|489.71|491.61|489.21|0
1652957230000|2022-05-19 10:47:10|491.45|489.05|491.53|489.13|491.53|489.13|491.45|489.05|0
1652957240000|2022-05-19 10:47:20|491.28|488.88|491.95|489.55|491.95|489.55|491.28|488.88|0
1652957250000|2022-05-19 10:47:30|492.28|489.88|492.11|489.71|492.28|489.88|491.7|489.3|0
1652957260000|2022-05-19 10:47:40|491.7|489.3|491.7|489.3|491.7|489.3|491.7|489.3|0
1652957270000|2022-05-19 10:47:50|491.78|489.38|491.95|489.55|491.95|489.55|491.78|489.38|0
1652957280000|2022-05-19 10:48:00|491.7|489.3|491.53|489.13|491.78|489.38|491.53|489.13|0
1652957290000|2022-05-19 10:48:10|491.37|488.97|491.28|488.88|491.37|488.97|491.28|488.88|0
1652957300000|2022-05-19 10:48:20|491.37|488.97|491.12|488.72|491.37|488.97|490.95|488.55|0
1652957310000|2022-05-19 10:48:30|491.61|489.21|491.28|488.88|491.61|489.21|491.12|488.72|0
1652957320000|2022-05-19 10:48:40|490.78|488.38|490.28|487.88|490.78|488.38|490.28|487.88|0
1652957330000|2022-05-19 10:48:50|490.54|488.14|490.78|488.38|490.78|488.38|490.54|488.14|0
1652957340000|2022-05-19 10:49:00|490.95|488.55|490.95|488.55|491.11|488.71|490.95|488.55|0
1652957350000|2022-05-19 10:49:10|490.78|488.38|490.78|488.38|491.04|488.64|490.78|488.38|0
1652957360000|2022-05-19 10:49:20|490.95|488.55|491.45|489.05|491.45|489.05|490.95|488.55|0
1652957370000|2022-05-19 10:49:30|491.2|488.8|490.95|488.55|491.2|488.8|490.95|488.55|0
1652957380000|2022-05-19 10:49:40|491.28|488.88|491.28|488.88|491.28|488.88|491.2|488.8|0
1652957390000|2022-05-19 10:49:50|491.11|488.71|490.95|488.55|491.11|488.71|490.95|488.55|0
1652957400000|2022-05-19 10:50:00|490.78|488.38|490.95|488.55|490.95|488.55|490.62|488.22|0
1652957410000|2022-05-19 10:50:10|490.87|488.47|490.87|488.47|490.95|488.55|490.87|488.47|0
1652957420000|2022-05-19 10:50:20|490.95|488.55|490.78|488.38|490.95|488.55|490.78|488.38|0
1652957430000|2022-05-19 10:50:30|490.95|488.55|491.53|489.13|491.53|489.13|490.95|488.55|0
1652957440000|2022-05-19 10:50:40|491.61|489.21|492.11|489.71|492.11|489.71|491.61|489.21|0
1652957450000|2022-05-19 10:50:50|491.95|489.55|492.61|490.21|492.61|490.21|491.95|489.55|0
1652957460000|2022-05-19 10:51:00|492.44|490.04|493.28|490.88|493.28|490.88|492.44|490.04|0
1652957470000|2022-05-19 10:51:10|493.36|490.96|492.78|490.38|493.36|490.96|492.78|490.38|0
1652957480000|2022-05-19 10:51:20|492.94|490.54|493.2|490.8|493.2|490.8|492.94|490.54|0
1652957490000|2022-05-19 10:51:30|492.94|490.54|493.53|491.13|493.53|491.13|492.94|490.54|0
1652957500000|2022-05-19 10:51:40|493.44|491.04|492.94|490.54|493.44|491.04|492.94|490.54|0
1652957510000|2022-05-19 10:51:50|492.78|490.38|493.11|490.71|493.11|490.71|492.53|490.13|0
1652957520000|2022-05-19 10:52:00|492.78|490.38|492.78|490.38|492.78|490.38|492.7|490.3|0
1652957530000|2022-05-19 10:52:10|492.61|490.21|492.36|489.96|492.78|490.38|492.36|489.96|0
1652957540000|2022-05-19 10:52:20|492.44|490.04|492.61|490.21|492.61|490.21|492.28|489.88|0
1652957550000|2022-05-19 10:52:30|492.94|490.54|492.86|490.46|492.94|490.54|492.86|490.46|0
1652957560000|2022-05-19 10:52:40|492.78|490.38|492.11|489.71|493.2|490.8|492.11|489.71|0
1652957570000|2022-05-19 10:52:50|492.28|489.88|492.53|490.13|492.61|490.21|492.28|489.88|0
1652957580000|2022-05-19 10:53:00|492.44|490.04|492.86|490.46|492.94|490.54|492.44|490.04|0
1652957590000|2022-05-19 10:53:10|492.78|490.38|492.61|490.21|492.78|490.38|492.61|490.21|0
1652957600000|2022-05-19 10:53:20|493.03|490.63|492.94|490.54|493.03|490.63|492.78|490.38|0
1652957610000|2022-05-19 10:53:30|492.78|490.38|492.61|490.21|492.78|490.38|492.61|490.21|0
1652957620000|2022-05-19 10:53:40|492.78|490.38|492.44|490.04|492.78|490.38|492.36|489.96|0
1652957630000|2022-05-19 10:53:50|492.28|489.88|492.03|489.63|492.28|489.88|492.03|489.63|0
1652957640000|2022-05-19 10:54:00|491.86|489.46|491.78|489.38|492.11|489.71|491.78|489.38|0
1652957650000|2022-05-19 10:54:10|491.94|489.54|491.94|489.54|491.94|489.54|491.78|489.38|0
1652957660000|2022-05-19 10:54:20|491.86|489.46|491.86|489.46|491.94|489.54|491.78|489.38|0
1652957670000|2022-05-19 10:54:30|492.03|489.63|491.78|489.38|492.03|489.63|491.78|489.38|0
1652957680000|2022-05-19 10:54:40|491.61|489.21|490.45|488.05|491.61|489.21|490.45|488.05|0
1652957690000|2022-05-19 10:54:50|490.28|487.88|490.12|487.72|490.28|487.88|490.12|487.72|0
1652957700000|2022-05-19 10:55:00|489.78|487.38|490.12|487.72|490.2|487.8|489.78|487.38|0
1652957710000|2022-05-19 10:55:10|489.95|487.55|489.45|487.05|489.95|487.55|489.45|487.05|0
1652957720000|2022-05-19 10:55:20|488.95|486.55|489.45|487.05|489.45|487.05|488.95|486.55|0
1652957730000|2022-05-19 10:55:30|489.21|486.81|489.12|486.72|489.21|486.81|488.71|486.31|0
1652957740000|2022-05-19 10:55:40|488.95|486.55|489.04|486.64|489.12|486.72|488.95|486.55|0
1652957750000|2022-05-19 10:55:50|488.95|486.55|488.29|485.89|488.95|486.55|488.29|485.89|0
1652957760000|2022-05-19 10:56:00|488.62|486.22|488.29|485.89|488.62|486.22|488.29|485.89|0
1652957770000|2022-05-19 10:56:10|487.88|485.48|488.21|485.81|488.21|485.81|487.88|485.48|0
1652957780000|2022-05-19 10:56:20|488.13|485.73|488.29|485.89|488.29|485.89|488.13|485.73|0
1652957790000|2022-05-19 10:56:30|488.21|485.81|487.96|485.56|488.21|485.81|487.96|485.56|0
1652957800000|2022-05-19 10:56:40|488.38|485.98|488.46|486.06|488.46|486.06|488.29|485.89|0
1652957810000|2022-05-19 10:56:50|488.62|486.22|488.79|486.39|488.79|486.39|488.38|485.98|0
1652957820000|2022-05-19 10:57:00|488.95|486.55|489.62|487.22|489.62|487.22|488.95|486.55|0
1652957830000|2022-05-19 10:57:10|489.12|486.72|489.12|486.72|489.21|486.81|489.12|486.72|0
1652957840000|2022-05-19 10:57:20|489.29|486.89|489.29|486.89|489.54|487.14|489.29|486.89|0
1652957850000|2022-05-19 10:57:30|489.54|487.14|489.45|487.05|489.54|487.14|489.45|487.05|0
1652957860000|2022-05-19 10:57:40|489.62|487.22|490.53|488.13|490.61|488.21|489.62|487.22|0
1652957870000|2022-05-19 10:57:50|490.45|488.05|489.62|487.22|490.45|488.05|489.54|487.14|0
1652957880000|2022-05-19 10:58:00|489.29|486.89|489.78|487.38|489.87|487.47|489.29|486.89|0
1652957890000|2022-05-19 10:58:10|489.87|487.47|489.95|487.55|490.11|487.71|489.87|487.47|0
1652957900000|2022-05-19 10:58:20|489.62|487.22|489.87|487.47|489.95|487.55|489.62|487.22|0
1652957910000|2022-05-19 10:58:30|489.78|487.38|489.28|486.88|489.78|487.38|489.28|486.88|0
1652957920000|2022-05-19 10:58:40|489.12|486.72|489.45|487.05|489.45|487.05|489.12|486.72|0
1652957930000|2022-05-19 10:58:50|489.28|486.88|489.28|486.88|489.28|486.88|489.28|486.88|0
1652957950000|2022-05-19 10:59:10|488.79|486.39|488.46|486.06|488.87|486.47|488.46|486.06|0
1652957960000|2022-05-19 10:59:20|488.12|485.72|488.12|485.72|488.12|485.72|488.12|485.72|0
1652957970000|2022-05-19 10:59:30|488.29|485.89|488.21|485.81|488.62|486.22|488.21|485.81|0
1652957980000|2022-05-19 10:59:40|488.38|485.98|488.95|486.55|488.95|486.55|488.38|485.98|0
1652957990000|2022-05-19 10:59:50|488.87|486.47|488.62|486.22|488.87|486.47|488.62|486.22|0
1652958000000|2022-05-19 11:00:00|488.79|486.39|488.62|486.22|488.95|486.55|488.62|486.22|0
1652958010000|2022-05-19 11:00:10|488.21|485.81|488.38|485.98|488.38|485.98|488.21|485.81|0
1652958020000|2022-05-19 11:00:20|488.29|485.89|487.3|484.9|488.29|485.89|487.3|484.9|0
1652958030000|2022-05-19 11:00:30|486.89|484.49|486.97|484.57|487.13|484.73|486.64|484.24|0
1652958040000|2022-05-19 11:00:40|487.46|485.06|487.3|484.9|487.79|485.39|487.3|484.9|0
1652958050000|2022-05-19 11:00:50|487.22|484.82|487.63|485.23|487.63|485.23|487.22|484.82|0
1652958060000|2022-05-19 11:01:00|487.79|485.39|487.63|485.23|487.96|485.56|487.63|485.23|0
1652958070000|2022-05-19 11:01:10|487.79|485.39|487.96|485.56|487.96|485.56|487.79|485.39|0
1652958080000|2022-05-19 11:01:20|488.12|485.72|487.79|485.39|488.12|485.72|487.79|485.39|0
1652958090000|2022-05-19 11:01:30|487.96|485.56|487.96|485.56|488.12|485.72|487.96|485.56|0
1652958100000|2022-05-19 11:01:40|488.04|485.64|488.38|485.98|488.38|485.98|488.04|485.64|0
1652958110000|2022-05-19 11:01:50|488.45|486.05|488.45|486.05|488.54|486.14|488.29|485.89|0
1652958120000|2022-05-19 11:02:00|488.29|485.89|488.71|486.31|488.71|486.31|488.29|485.89|0
1652958130000|2022-05-19 11:02:10|488.45|486.05|488.79|486.39|488.95|486.55|488.45|486.05|0
1652958140000|2022-05-19 11:02:20|488.95|486.55|488.79|486.39|488.95|486.55|488.79|486.39|0
1652958150000|2022-05-19 11:02:30|488.71|486.31|488.45|486.05|488.95|486.55|488.45|486.05|0
1652958160000|2022-05-19 11:02:40|488.71|486.31|488.54|486.14|488.71|486.31|488.54|486.14|0
1652958170000|2022-05-19 11:02:50|488.29|485.89|488.45|486.05|488.45|486.05|488.29|485.89|0
1652958180000|2022-05-19 11:03:00|488.37|485.97|488.54|486.14|488.62|486.22|488.37|485.97|0
1652958190000|2022-05-19 11:03:10|488.62|486.22|488.71|486.31|488.79|486.39|488.62|486.22|0
1652958200000|2022-05-19 11:03:20|488.62|486.22|488.37|485.97|488.62|486.22|488.37|485.97|0
1652958210000|2022-05-19 11:03:30|488.62|486.22|488.62|486.22|488.71|486.31|488.62|486.22|0
1652958220000|2022-05-19 11:03:40|488.79|486.39|488.79|486.39|488.79|486.39|488.71|486.31|0
1652958230000|2022-05-19 11:03:50|488.62|486.22|488.79|486.39|488.79|486.39|488.62|486.22|0
1652958240000|2022-05-19 11:04:00|488.71|486.31|488.95|486.55|488.95|486.55|488.71|486.31|0
1652958250000|2022-05-19 11:04:10|489.28|486.88|489.12|486.72|489.37|486.97|489.12|486.72|0
1652958260000|2022-05-19 11:04:20|488.95|486.55|489.28|486.88|489.28|486.88|488.95|486.55|0
1652958270000|2022-05-19 11:04:30|489.45|487.05|490.11|487.71|490.11|487.71|489.45|487.05|0
1652958280000|2022-05-19 11:04:40|490.28|487.88|490.28|487.88|490.36|487.96|490.28|487.88|0
1652958290000|2022-05-19 11:04:50|490.61|488.21|490.44|488.04|490.61|488.21|490.28|487.88|0
1652958300000|2022-05-19 11:05:00|490.61|488.21|490.86|488.46|490.86|488.46|490.61|488.21|0
1652958310000|2022-05-19 11:05:10|490.94|488.54|491.94|489.54|491.94|489.54|490.94|488.54|0
1652958320000|2022-05-19 11:05:20|491.69|489.29|491.27|488.87|491.69|489.29|491.27|488.87|0
1652958330000|2022-05-19 11:05:30|491.44|489.04|492.27|489.87|492.27|489.87|491.44|489.04|0
1652958340000|2022-05-19 11:05:40|491.94|489.54|491.94|489.54|491.94|489.54|491.86|489.46|0
1652958350000|2022-05-19 11:05:50|491.77|489.37|492.11|489.71|492.11|489.71|491.77|489.37|0
1652958360000|2022-05-19 11:06:00|492.03|489.63|492.19|489.79|492.19|489.79|491.77|489.37|0
1652958370000|2022-05-19 11:06:10|492.11|489.71|493.11|490.71|493.27|490.87|492.11|489.71|0
1652958380000|2022-05-19 11:06:20|493.03|490.63|493.44|491.04|493.61|491.21|493.03|490.63|0
1652958390000|2022-05-19 11:06:30|493.61|491.21|493.6|491.2|493.77|491.37|493.6|491.2|0
1652958400000|2022-05-19 11:06:40|493.77|491.37|493.44|491.04|493.77|491.37|493.44|491.04|0
1652958410000|2022-05-19 11:06:50|493.6|491.2|493.6|491.2|493.6|491.2|493.6|491.2|0
1652958420000|2022-05-19 11:07:00|493.52|491.12|493.44|491.04|493.52|491.12|493.36|490.96|0
1652958430000|2022-05-19 11:07:10|493.69|491.29|493.6|491.2|493.69|491.29|493.6|491.2|0
1652958440000|2022-05-19 11:07:20|493.19|490.79|493.6|491.2|493.6|491.2|493.19|490.79|0
1652958450000|2022-05-19 11:07:30|493.44|491.04|493.27|490.87|493.44|491.04|493.19|490.79|0
1652958460000|2022-05-19 11:07:40|493.1|490.7|493.1|490.7|493.1|490.7|493.1|490.7|0
1652958470000|2022-05-19 11:07:50|493.27|490.87|493.27|490.87|493.27|490.87|493.27|490.87|0
1652958480000|2022-05-19 11:08:00|493.19|490.79|493.1|490.7|493.27|490.87|493.1|490.7|0
1652958490000|2022-05-19 11:08:10|492.94|490.54|492.94|490.54|493.1|490.7|492.94|490.54|0
1652958500000|2022-05-19 11:08:20|493.27|490.87|493.27|490.87|493.44|491.04|493.27|490.87|0
1652958510000|2022-05-19 11:08:30|493.36|490.96|493.1|490.7|493.44|491.04|493.1|490.7|0
1652958520000|2022-05-19 11:08:40|493.19|490.79|493.1|490.7|493.19|490.79|493.1|490.7|0
1652958530000|2022-05-19 11:08:50|492.94|490.54|493.1|490.7|493.27|490.87|492.94|490.54|0
1652958540000|2022-05-19 11:09:00|492.94|490.54|493.44|491.04|493.44|491.04|492.94|490.54|0
1652958550000|2022-05-19 11:09:10|493.36|490.96|493.36|490.96|493.36|490.96|493.19|490.79|0
1652958560000|2022-05-19 11:09:20|493.27|490.87|493.1|490.7|493.27|490.87|492.94|490.54|0
1652958570000|2022-05-19 11:09:30|493.27|490.87|493.27|490.87|493.27|490.87|493.1|490.7|0
1652958580000|2022-05-19 11:09:40|493.1|490.7|493.1|490.7|493.1|490.7|492.77|490.37|0
1652958590000|2022-05-19 11:09:50|493.27|490.87|492.77|490.37|493.27|490.87|492.77|490.37|0
1652958600000|2022-05-19 11:10:00|492.94|490.54|493.44|491.04|493.44|491.04|492.77|490.37|0
1652958610000|2022-05-19 11:10:10|493.6|491.2|493.27|490.87|493.6|491.2|493.27|490.87|0
1652958620000|2022-05-19 11:10:20|493.44|491.04|493.52|491.12|493.52|491.12|493.44|491.04|0
1652958630000|2022-05-19 11:10:30|493.44|491.04|493.52|491.12|493.52|491.12|493.44|491.04|0
1652958640000|2022-05-19 11:10:40|493.27|490.87|493.52|491.12|493.6|491.2|493.27|490.87|0
1652958650000|2022-05-19 11:10:50|493.6|491.2|494.44|492.04|494.44|492.04|493.6|491.2|0
1652958660000|2022-05-19 11:11:00|494.1|491.7|494.27|491.87|494.27|491.87|493.86|491.46|0
1652958670000|2022-05-19 11:11:10|494.44|492.04|494.27|491.87|494.6|492.2|494.27|491.87|0
1652958680000|2022-05-19 11:11:20|494.44|492.04|494.77|492.37|494.77|492.37|494.44|492.04|0
1652958690000|2022-05-19 11:11:30|494.69|492.29|494.44|492.04|494.69|492.29|494.44|492.04|0
1652958700000|2022-05-19 11:11:40|494.77|492.37|494.94|492.54|494.94|492.54|494.6|492.2|0
1652958710000|2022-05-19 11:11:50|495.1|492.7|494.94|492.54|495.1|492.7|494.77|492.37|0
1652958720000|2022-05-19 11:12:00|495.1|492.7|495.1|492.7|495.1|492.7|495.1|492.7|0
1652958730000|2022-05-19 11:12:10|494.6|492.2|493.94|491.54|494.77|492.37|493.94|491.54|0
1652958740000|2022-05-19 11:12:20|493.6|491.2|493.6|491.2|493.6|491.2|493.6|491.2|0
1652958750000|2022-05-19 11:12:30|493.77|491.37|493.36|490.96|493.77|491.37|493.36|490.96|0
1652958760000|2022-05-19 11:12:40|493.27|490.87|492.77|490.37|493.6|491.2|492.77|490.37|0
1652958770000|2022-05-19 11:12:50|492.1|489.7|492.36|489.96|492.36|489.96|491.94|489.54|0
1652958780000|2022-05-19 11:13:00|492.1|489.7|492.27|489.87|492.44|490.04|492.1|489.7|0
1652958790000|2022-05-19 11:13:10|492.1|489.7|492.1|489.7|492.1|489.7|492.02|489.62|0
1652958800000|2022-05-19 11:13:20|492.27|489.87|492.27|489.87|492.27|489.87|492.1|489.7|0
1652958810000|2022-05-19 11:13:30|492.1|489.7|492.77|490.37|492.77|490.37|492.1|489.7|0
1652958820000|2022-05-19 11:13:40|492.86|490.46|492.94|490.54|492.94|490.54|492.77|490.37|0
1652958830000|2022-05-19 11:13:50|492.86|490.46|492.77|490.37|492.86|490.46|492.6|490.2|0
1652958840000|2022-05-19 11:14:00|492.94|490.54|493.19|490.79|493.19|490.79|492.69|490.29|0
1652958850000|2022-05-19 11:14:10|492.94|490.54|492.86|490.46|492.94|490.54|492.86|490.46|0
1652958860000|2022-05-19 11:14:20|492.77|490.37|492.44|490.04|492.77|490.37|492.44|490.04|0
1652958870000|2022-05-19 11:14:30|492.36|489.96|492.27|489.87|492.6|490.2|492.27|489.87|0
1652958880000|2022-05-19 11:14:40|492.1|489.7|492.1|489.7|492.27|489.87|492.1|489.7|0
1652958890000|2022-05-19 11:14:50|491.94|489.54|491.27|488.87|491.94|489.54|491.27|488.87|0
1652958900000|2022-05-19 11:15:00|491.36|488.96|491.6|489.2|491.6|489.2|491.36|488.96|0
1652958910000|2022-05-19 11:15:10|490.94|488.54|490.69|488.29|490.94|488.54|490.69|488.29|0
1652958920000|2022-05-19 11:15:20|491.1|488.7|490.94|488.54|491.1|488.7|490.77|488.37|0
1652958930000|2022-05-19 11:15:30|490.77|488.37|491.02|488.62|491.02|488.62|490.77|488.37|0
1652958940000|2022-05-19 11:15:40|491.1|488.7|491.6|489.2|491.6|489.2|491.1|488.7|0
1652958950000|2022-05-19 11:15:50|491.86|489.46|491.77|489.37|491.94|489.54|491.77|489.37|0
1652958960000|2022-05-19 11:16:00|491.44|489.04|492.1|489.7|492.1|489.7|491.44|489.04|0
1652958970000|2022-05-19 11:16:10|492.19|489.79|492.27|489.87|492.43|490.03|492.19|489.79|0
1652958980000|2022-05-19 11:16:20|491.77|489.37|491.77|489.37|492.19|489.79|491.77|489.37|0
1652958990000|2022-05-19 11:16:30|491.94|489.54|491.77|489.37|491.94|489.54|491.77|489.37|0
1652959000000|2022-05-19 11:16:40|491.94|489.54|491.77|489.37|491.94|489.54|491.77|489.37|0
1652959010000|2022-05-19 11:16:50|492.1|489.7|492.02|489.62|492.1|489.7|491.94|489.54|0
1652959020000|2022-05-19 11:17:00|492.1|489.7|492.19|489.79|492.19|489.79|491.94|489.54|0
1652959030000|2022-05-19 11:17:10|492.1|489.7|492.27|489.87|492.43|490.03|492.1|489.7|0
1652959040000|2022-05-19 11:17:20|492.43|490.03|492.27|489.87|492.43|490.03|492.27|489.87|0
1652959050000|2022-05-19 11:17:30|492.6|490.2|491.77|489.37|492.6|490.2|491.77|489.37|0
1652959060000|2022-05-19 11:17:40|491.94|489.54|492.27|489.87|492.35|489.95|491.94|489.54|0
1652959070000|2022-05-19 11:17:50|492.02|489.62|491.93|489.53|492.02|489.62|491.93|489.53|0
1652959080000|2022-05-19 11:18:00|491.86|489.46|491.77|489.37|491.93|489.53|491.77|489.37|0
1652959090000|2022-05-19 11:18:10|491.1|488.7|490.77|488.37|491.1|488.7|490.77|488.37|0
1652959100000|2022-05-19 11:18:20|490.69|488.29|490.94|488.54|490.94|488.54|490.69|488.29|0
1652959110000|2022-05-19 11:18:30|491.02|488.62|490.86|488.46|491.02|488.62|490.86|488.46|0
1652959120000|2022-05-19 11:18:40|490.94|488.54|490.94|488.54|491.1|488.7|490.94|488.54|0
1652959130000|2022-05-19 11:18:50|491.02|488.62|491.1|488.7|491.1|488.7|490.77|488.37|0
1652959140000|2022-05-19 11:19:00|491.85|489.45|491.85|489.45|492.27|489.87|491.85|489.45|0
1652959150000|2022-05-19 11:19:10|491.77|489.37|491.52|489.12|491.77|489.37|491.27|488.87|0
1652959160000|2022-05-19 11:19:20|491.6|489.2|491.44|489.04|491.6|489.2|491.27|488.87|0
1652959170000|2022-05-19 11:19:30|491.77|489.37|491.77|489.37|491.77|489.37|491.77|489.37|0
1652959180000|2022-05-19 11:19:40|491.93|489.53|492.02|489.62|492.1|489.7|491.93|489.53|0
1652959190000|2022-05-19 11:19:50|492.1|489.7|492.1|489.7|492.1|489.7|492.02|489.62|0
1652959200000|2022-05-19 11:20:00|491.93|489.53|492.1|489.7|492.27|489.87|491.93|489.53|0
1652959210000|2022-05-19 11:20:10|492.19|489.79|490.94|488.54|492.19|489.79|490.94|488.54|0
1652959220000|2022-05-19 11:20:20|491.02|488.62|491.1|488.7|491.1|488.7|491.02|488.62|0
1652959230000|2022-05-19 11:20:30|491.43|489.03|491.1|488.7|491.43|489.03|491.1|488.7|0
1652959240000|2022-05-19 11:20:40|491.19|488.79|491.02|488.62|491.19|488.79|490.6|488.2|0
1652959250000|2022-05-19 11:20:50|490.52|488.12|490.27|487.87|490.6|488.2|490.27|487.87|0
1652959260000|2022-05-19 11:21:00|490.11|487.71|489.61|487.21|490.11|487.71|489.61|487.21|0
1652959270000|2022-05-19 11:21:10|489.77|487.37|489.53|487.13|489.77|487.37|489.44|487.04|0
1652959280000|2022-05-19 11:21:20|489.2|486.8|488.61|486.21|489.2|486.8|488.61|486.21|0
1652959290000|2022-05-19 11:21:30|488.37|485.97|487.95|485.55|488.37|485.97|487.78|485.38|0
1652959300000|2022-05-19 11:21:40|487.78|485.38|487.62|485.22|487.87|485.47|487.62|485.22|0
1652959310000|2022-05-19 11:21:50|487.95|485.55|488.28|485.88|488.28|485.88|487.95|485.55|0
1652959320000|2022-05-19 11:22:00|487.95|485.55|487.7|485.3|488.12|485.72|487.7|485.3|0
1652959330000|2022-05-19 11:22:10|487.54|485.14|486.79|484.39|487.54|485.14|486.79|484.39|0
1652959340000|2022-05-19 11:22:20|487.45|485.05|487.12|484.72|487.45|485.05|487.12|484.72|0
1652959350000|2022-05-19 11:22:30|486.96|484.56|487.12|484.72|487.12|484.72|486.96|484.56|0
1652959360000|2022-05-19 11:22:40|487.21|484.81|486.96|484.56|487.21|484.81|486.96|484.56|0
1652959370000|2022-05-19 11:22:50|487.04|484.64|487.04|484.64|487.04|484.64|487.04|484.64|0
1652959380000|2022-05-19 11:23:00|487.29|484.89|486.88|484.48|487.29|484.89|486.88|484.48|0
1652959390000|2022-05-19 11:23:10|487.12|484.72|486.96|484.56|487.29|484.89|486.96|484.56|0
1652959400000|2022-05-19 11:23:20|486.55|484.15|486.55|484.15|486.71|484.31|486.46|484.06|0
1652959410000|2022-05-19 11:23:30|486.63|484.23|486.3|483.9|486.63|484.23|486.3|483.9|0
1652959420000|2022-05-19 11:23:40|486.22|483.82|485.8|483.4|486.22|483.82|485.8|483.4|0
1652959430000|2022-05-19 11:23:50|485.63|483.23|485.8|483.4|485.97|483.57|485.63|483.23|0
1652959440000|2022-05-19 11:24:00|486.05|483.65|486.13|483.73|486.13|483.73|485.8|483.4|0
1652959450000|2022-05-19 11:24:10|486.3|483.9|486.96|484.56|486.96|484.56|485.96|483.56|0
1652959460000|2022-05-19 11:24:20|487.29|484.89|486.79|484.39|487.29|484.89|486.79|484.39|0
1652959470000|2022-05-19 11:24:30|486.88|484.48|486.96|484.56|486.96|484.56|486.88|484.48|0
1652959480000|2022-05-19 11:24:40|486.79|484.39|486.79|484.39|486.79|484.39|486.63|484.23|0
1652959490000|2022-05-19 11:24:50|486.63|484.23|486.71|484.31|486.71|484.31|486.63|484.23|0
1652959500000|2022-05-19 11:25:00|486.96|484.56|486.13|483.73|486.96|484.56|485.96|483.56|0
1652959510000|2022-05-19 11:25:10|485.96|483.56|486.13|483.73|486.13|483.73|485.96|483.56|0
1652959520000|2022-05-19 11:25:20|486.22|483.82|486.13|483.73|486.29|483.89|486.13|483.73|0
1652959530000|2022-05-19 11:25:30|485.96|483.56|486.05|483.65|486.29|483.89|485.96|483.56|0
1652959540000|2022-05-19 11:25:40|486.13|483.73|486.29|483.89|486.29|483.89|486.13|483.73|0
1652959550000|2022-05-19 11:25:50|486.22|483.82|486.46|484.06|486.46|484.06|486.22|483.82|0
1652959560000|2022-05-19 11:26:00|486.22|483.82|486.29|483.89|486.29|483.89|486.22|483.82|0
1652959570000|2022-05-19 11:26:10|486.79|484.39|486.29|483.89|486.88|484.48|486.29|483.89|0
1652959580000|2022-05-19 11:26:20|486.62|484.22|486.62|484.22|486.79|484.39|486.62|484.22|0
1652959590000|2022-05-19 11:26:30|486.46|484.06|486.79|484.39|486.79|484.39|486.46|484.06|0
1652959600000|2022-05-19 11:26:40|486.46|484.06|486.29|483.89|486.55|484.15|486.29|483.89|0
1652959610000|2022-05-19 11:26:50|486.13|483.73|484.48|482.08|486.13|483.73|484.48|482.08|0
1652959620000|2022-05-19 11:27:00|484.31|481.91|484.31|481.91|484.4|482|483.98|481.58|0
1652959630000|2022-05-19 11:27:10|484.64|482.24|483.41|481.01|484.64|482.24|483.41|481.01|0
1652959640000|2022-05-19 11:27:20|483.65|481.25|483.82|481.42|484.15|481.75|483.65|481.25|0
1652959650000|2022-05-19 11:27:30|483.98|481.58|483.49|481.09|484.48|482.08|483.49|481.09|0
1652959660000|2022-05-19 11:27:40|483.74|481.34|482.92|480.52|483.74|481.34|482.92|480.52|0
1652959670000|2022-05-19 11:27:50|483|480.6|482.67|480.27|483|480.6|482.5|480.1|0
1652959680000|2022-05-19 11:28:00|482.34|479.94|481.52|479.12|482.34|479.94|481.52|479.12|0
1652959690000|2022-05-19 11:28:10|482.01|479.61|481.52|479.12|482.01|479.61|481.52|479.12|0
1652959700000|2022-05-19 11:28:20|481.02|478.62|480.13|477.73|481.02|478.62|480.13|477.73|0
1652959710000|2022-05-19 11:28:30|480.04|477.64|481.02|478.62|481.02|478.62|480.04|477.64|0
1652959720000|2022-05-19 11:28:40|481.52|479.12|482.17|479.77|482.67|480.27|481.52|479.12|0
1652959730000|2022-05-19 11:28:50|482.01|479.61|482.83|480.43|483|480.6|482.01|479.61|0
1652959740000|2022-05-19 11:29:00|482.5|480.1|482.92|480.52|482.92|480.52|482.5|480.1|0
1652959750000|2022-05-19 11:29:10|482.83|480.43|483|480.6|483|480.6|482.83|480.43|0
1652959760000|2022-05-19 11:29:20|482.75|480.35|483|480.6|483|480.6|482.75|480.35|0
1652959770000|2022-05-19 11:29:30|482.83|480.43|482.42|480.02|482.83|480.43|482.42|480.02|0
1652959780000|2022-05-19 11:29:40|481.52|479.12|481.52|479.12|481.84|479.44|481.52|479.12|0
1652959790000|2022-05-19 11:29:50|481.68|479.28|482.01|479.61|482.01|479.61|481.6|479.2|0
1652959800000|2022-05-19 11:30:00|481.52|479.12|482.17|479.77|482.17|479.77|481.52|479.12|0
1652959810000|2022-05-19 11:30:10|482.5|480.1|482.75|480.35|482.83|480.43|482.5|480.1|0
1652959820000|2022-05-19 11:30:20|482.92|480.52|483.49|481.09|483.49|481.09|482.92|480.52|0
1652959830000|2022-05-19 11:30:30|483.98|481.58|483.49|481.09|483.98|481.58|483.49|481.09|0
1652959840000|2022-05-19 11:30:40|483.32|480.92|483.98|481.58|484.15|481.75|483.32|480.92|0
1652959850000|2022-05-19 11:30:50|483.82|481.42|484.48|482.08|484.48|482.08|483.82|481.42|0
1652959860000|2022-05-19 11:31:00|484.64|482.24|484.81|482.41|484.81|482.41|484.64|482.24|0
1652959870000|2022-05-19 11:31:10|484.97|482.57|485.06|482.66|485.06|482.66|484.97|482.57|0
1652959880000|2022-05-19 11:31:20|484.97|482.57|484.81|482.41|484.97|482.57|484.81|482.41|0
1652959890000|2022-05-19 11:31:30|484.73|482.33|485.06|482.66|485.14|482.74|484.73|482.33|0
1652959900000|2022-05-19 11:31:40|485.14|482.74|484.97|482.57|485.14|482.74|484.89|482.49|0
1652959910000|2022-05-19 11:31:50|485.22|482.82|485.14|482.74|485.22|482.82|484.97|482.57|0
1652959920000|2022-05-19 11:32:00|484.97|482.57|484.31|481.91|484.97|482.57|484.31|481.91|0
1652959930000|2022-05-19 11:32:10|483.65|481.25|483.98|481.58|484.15|481.75|483.65|481.25|0
1652959940000|2022-05-19 11:32:20|484.31|481.91|484.31|481.91|484.31|481.91|484.15|481.75|0
1652959950000|2022-05-19 11:32:30|484.48|482.08|485.14|482.74|485.14|482.74|484.48|482.08|0
1652959960000|2022-05-19 11:32:40|485.47|483.07|485.47|483.07|485.63|483.23|485.47|483.07|0
1652959970000|2022-05-19 11:32:50|484.97|482.57|486.13|483.73|486.13|483.73|484.97|482.57|0
1652959980000|2022-05-19 11:33:00|485.88|483.48|485.96|483.56|486.13|483.73|485.88|483.48|0
1652959990000|2022-05-19 11:33:10|486.29|483.89|486.13|483.73|486.29|483.89|486.13|483.73|0
1652960000000|2022-05-19 11:33:20|486.21|483.81|485.96|483.56|486.21|483.81|485.96|483.56|0
1652960010000|2022-05-19 11:33:30|486.13|483.73|486.13|483.73|486.13|483.73|486.05|483.65|0
1652960020000|2022-05-19 11:33:40|485.8|483.4|485.3|482.9|485.8|483.4|485.3|482.9|0
1652960030000|2022-05-19 11:33:50|485.22|482.82|485.22|482.82|485.3|482.9|485.14|482.74|0
1652960040000|2022-05-19 11:34:00|484.81|482.41|485.3|482.9|485.3|482.9|484.81|482.41|0
1652960050000|2022-05-19 11:34:10|485.47|483.07|484.97|482.57|485.47|483.07|484.97|482.57|0
1652960060000|2022-05-19 11:34:20|484.64|482.24|485.14|482.74|485.14|482.74|484.64|482.24|0
1652960070000|2022-05-19 11:34:30|485.06|482.66|485.8|483.4|485.8|483.4|484.97|482.57|0
1652960080000|2022-05-19 11:34:40|485.63|483.23|486.13|483.73|486.13|483.73|485.63|483.23|0
1652960090000|2022-05-19 11:34:50|486.29|483.89|485.8|483.4|486.29|483.89|485.8|483.4|0
1652960100000|2022-05-19 11:35:00|485.63|483.23|485.55|483.15|485.8|483.4|485.55|483.15|0
1652960110000|2022-05-19 11:35:10|485.63|483.23|485.3|482.9|485.63|483.23|485.3|482.9|0
1652960120000|2022-05-19 11:35:20|485.63|483.23|485.14|482.74|485.63|483.23|485.14|482.74|0
1652960130000|2022-05-19 11:35:30|485.22|482.82|485.22|482.82|485.39|482.99|485.22|482.82|0
1652960140000|2022-05-19 11:35:40|485.13|482.73|484.81|482.41|485.13|482.73|484.81|482.41|0
1652960150000|2022-05-19 11:35:50|484.73|482.33|484.73|482.33|484.73|482.33|484.48|482.08|0
1652960160000|2022-05-19 11:36:00|484.48|482.08|485.13|482.73|485.13|482.73|484.48|482.08|0
1652960170000|2022-05-19 11:36:10|484.8|482.4|484.48|482.08|484.8|482.4|484.48|482.08|0
1652960180000|2022-05-19 11:36:20|484.31|481.91|484.48|482.08|484.48|482.08|483.57|481.17|0
1652960190000|2022-05-19 11:36:30|484.31|481.91|484.23|481.83|484.31|481.91|484.23|481.83|0
1652960200000|2022-05-19 11:36:40|484.31|481.91|484.15|481.75|484.31|481.91|484.15|481.75|0
1652960210000|2022-05-19 11:36:50|484.47|482.07|484.15|481.75|484.47|482.07|484.15|481.75|0
1652960220000|2022-05-19 11:37:00|484.47|482.07|484.31|481.91|484.47|482.07|484.31|481.91|0
1652960230000|2022-05-19 11:37:10|484.56|482.16|484.64|482.24|484.64|482.24|484.31|481.91|0
1652960240000|2022-05-19 11:37:20|484.56|482.16|484.47|482.07|484.56|482.16|484.47|482.07|0
1652960250000|2022-05-19 11:37:30|484.4|482|483.24|480.84|484.4|482|483.24|480.84|0
1652960260000|2022-05-19 11:37:40|482.91|480.51|484.64|482.24|484.64|482.24|482.91|480.51|0
1652960270000|2022-05-19 11:37:50|484.31|481.91|485.13|482.73|485.13|482.73|484.31|481.91|0
1652960280000|2022-05-19 11:38:00|484.89|482.49|484.97|482.57|484.97|482.57|484.64|482.24|0
1652960290000|2022-05-19 11:38:10|484.8|482.4|485.05|482.65|485.05|482.65|484.8|482.4|0
1652960300000|2022-05-19 11:38:20|485.3|482.9|485.13|482.73|485.3|482.9|485.13|482.73|0
1652960310000|2022-05-19 11:38:30|485.3|482.9|485.38|482.98|485.38|482.98|485.3|482.9|0
1652960320000|2022-05-19 11:38:40|485.05|482.65|485.13|482.73|485.13|482.73|485.05|482.65|0
1652960330000|2022-05-19 11:38:50|485.22|482.82|485.55|483.15|485.71|483.31|485.22|482.82|0
1652960340000|2022-05-19 11:39:00|485.63|483.23|485.79|483.39|485.79|483.39|485.46|483.06|0
1652960350000|2022-05-19 11:39:10|485.88|483.48|485.71|483.31|485.88|483.48|485.63|483.23|0
1652960360000|2022-05-19 11:39:20|485.63|483.23|485.79|483.39|485.79|483.39|485.63|483.23|0
1652960370000|2022-05-19 11:39:30|485.46|483.06|485.46|483.06|485.63|483.23|485.46|483.06|0
1652960380000|2022-05-19 11:39:40|485.3|482.9|485.3|482.9|485.3|482.9|485.13|482.73|0
1652960390000|2022-05-19 11:39:50|484.97|482.57|485.13|482.73|485.3|482.9|484.97|482.57|0
1652960400000|2022-05-19 11:40:00|484.97|482.57|485.46|483.06|485.46|483.06|484.97|482.57|0
1652960410000|2022-05-19 11:40:10|485.55|483.15|486.12|483.72|486.12|483.72|485.55|483.15|0
1652960420000|2022-05-19 11:40:20|485.13|482.73|485.13|482.73|485.13|482.73|485.13|482.73|0
1652960430000|2022-05-19 11:40:30|485.22|482.82|484.06|481.66|485.22|482.82|484.06|481.66|0
1652960440000|2022-05-19 11:40:40|484.14|481.74|483.81|481.41|484.14|481.74|483.81|481.41|0
1652960450000|2022-05-19 11:40:50|483.48|481.08|483.16|480.76|483.48|481.08|483.16|480.76|0
1652960460000|2022-05-19 11:41:00|483.81|481.41|484.47|482.07|484.47|482.07|483.81|481.41|0
1652960470000|2022-05-19 11:41:10|483.81|481.41|483.24|480.84|483.81|481.41|483.24|480.84|0
1652960480000|2022-05-19 11:41:20|482.99|480.59|483.16|480.76|483.81|481.41|482.99|480.59|0
1652960490000|2022-05-19 11:41:30|483.24|480.84|483.24|480.84|483.24|480.84|482.99|480.59|0
1652960500000|2022-05-19 11:41:40|483.32|480.92|483.65|481.25|483.65|481.25|483.32|480.92|0
1652960510000|2022-05-19 11:41:50|482.83|480.43|482.58|480.18|482.83|480.43|482.5|480.1|0
1652960520000|2022-05-19 11:42:00|482.99|480.59|482.66|480.26|482.99|480.59|482.66|480.26|0
1652960530000|2022-05-19 11:42:10|482.17|479.77|481.84|479.44|482.17|479.77|481.84|479.44|0
1652960540000|2022-05-19 11:42:20|481.68|479.28|480.85|478.45|481.84|479.44|480.85|478.45|0
1652960550000|2022-05-19 11:42:30|481.18|478.78|481.51|479.11|481.6|479.2|481.18|478.78|0
1652960560000|2022-05-19 11:42:40|481.84|479.44|481.51|479.11|481.84|479.44|481.51|479.11|0
1652960570000|2022-05-19 11:42:50|481.76|479.36|482.09|479.69|482.17|479.77|481.76|479.36|0
1652960580000|2022-05-19 11:43:00|482.33|479.93|482.91|480.51|482.91|480.51|482.33|479.93|0
1652960590000|2022-05-19 11:43:10|482.66|480.26|482.5|480.1|482.66|480.26|482.5|480.1|0
1652960600000|2022-05-19 11:43:20|482.17|479.77|481.84|479.44|482.17|479.77|481.84|479.44|0
1652960610000|2022-05-19 11:43:30|481.67|479.27|481.67|479.27|481.67|479.27|481.51|479.11|0
1652960620000|2022-05-19 11:43:40|481.84|479.44|481.51|479.11|481.84|479.44|481.51|479.11|0
1652960630000|2022-05-19 11:43:50|481.6|479.2|480.53|478.13|481.6|479.2|480.53|478.13|0
1652960640000|2022-05-19 11:44:00|480.69|478.29|480.2|477.8|480.69|478.29|480.03|477.63|0
1652960650000|2022-05-19 11:44:10|480.69|478.29|480.45|478.05|480.69|478.29|480.45|478.05|0
1652960660000|2022-05-19 11:44:20|480.85|478.45|481.02|478.62|481.02|478.62|480.85|478.45|0
1652960670000|2022-05-19 11:44:30|481.18|478.78|481.6|479.2|481.6|479.2|481.18|478.78|0
1652960680000|2022-05-19 11:44:40|481.51|479.11|482|479.6|482|479.6|481.43|479.03|0
1652960690000|2022-05-19 11:44:50|481.51|479.11|481.67|479.27|481.67|479.27|481.51|479.11|0
1652960700000|2022-05-19 11:45:00|481.84|479.44|482.33|479.93|482.5|480.1|481.84|479.44|0
1652960710000|2022-05-19 11:45:10|482|479.6|481.92|479.52|482.09|479.69|481.92|479.52|0
1652960720000|2022-05-19 11:45:20|481.6|479.2|482|479.6|482|479.6|481.6|479.2|0
1652960730000|2022-05-19 11:45:30|481.84|479.44|482.09|479.69|482.09|479.69|481.84|479.44|0
1652960740000|2022-05-19 11:45:40|482.17|479.77|483.15|480.75|483.15|480.75|482.17|479.77|0
1652960750000|2022-05-19 11:45:50|482.66|480.26|483.32|480.92|483.32|480.92|482.66|480.26|0
1652960760000|2022-05-19 11:46:00|482.99|480.59|482.82|480.42|482.99|480.59|482.66|480.26|0
1652960770000|2022-05-19 11:46:10|482.66|480.26|483.4|481|483.4|481|482.66|480.26|0
1652960780000|2022-05-19 11:46:20|483.32|480.92|483.24|480.84|483.32|480.92|483.15|480.75|0
1652960790000|2022-05-19 11:46:30|483.48|481.08|483.98|481.58|483.98|481.58|483.48|481.08|0
1652960800000|2022-05-19 11:46:40|483.81|481.41|483.98|481.58|483.98|481.58|483.73|481.33|0
1652960810000|2022-05-19 11:46:50|483.9|481.5|483.81|481.41|483.98|481.58|483.81|481.41|0
1652960820000|2022-05-19 11:47:00|484.06|481.66|483.48|481.08|484.06|481.66|483.48|481.08|0
1652960830000|2022-05-19 11:47:10|483.32|480.92|483.98|481.58|483.98|481.58|483.32|480.92|0
1652960840000|2022-05-19 11:47:20|484.06|481.66|484.31|481.91|484.31|481.91|483.81|481.41|0
1652960850000|2022-05-19 11:47:30|484.47|482.07|485.3|482.9|485.3|482.9|484.47|482.07|0
1652960860000|2022-05-19 11:47:40|485.46|483.06|485.63|483.23|485.63|483.23|485.38|482.98|0
1652960870000|2022-05-19 11:47:50|485.71|483.31|485.96|483.56|485.96|483.56|485.63|483.23|0
1652960880000|2022-05-19 11:48:00|485.79|483.39|486.79|484.39|488.04|485.64|485.79|483.39|0
1652960890000|2022-05-19 11:48:10|487.12|484.72|486.96|484.56|487.12|484.72|486.96|484.56|0
1652960900000|2022-05-19 11:48:20|486.79|484.39|486.33|483.93|486.79|484.39|486.25|483.85|0
1652960910000|2022-05-19 11:48:30|486.41|484.01|486.91|484.51|486.91|484.51|486.41|484.01|0
1652960920000|2022-05-19 11:48:40|486.74|484.34|486.33|483.93|486.74|484.34|486.33|483.93|0
1652960930000|2022-05-19 11:48:50|486.66|484.26|486.41|484.01|486.66|484.26|486.33|483.93|0
1652960940000|2022-05-19 11:49:00|486.33|483.93|486.41|484.01|486.58|484.18|486.33|483.93|0
1652960950000|2022-05-19 11:49:10|486.5|484.1|486.41|484.01|486.5|484.1|486.41|484.01|0
1652960960000|2022-05-19 11:49:20|486.58|484.18|486.5|484.1|486.58|484.18|486.41|484.01|0
1652960970000|2022-05-19 11:49:30|486.58|484.18|486.5|484.1|486.58|484.18|486.33|483.93|0
1652960980000|2022-05-19 11:49:40|486.41|484.01|486.41|484.01|486.41|484.01|486.41|484.01|0
1652960990000|2022-05-19 11:49:50|486.25|483.85|485.59|483.19|486.25|483.85|485.59|483.19|0
1652961000000|2022-05-19 11:50:00|485.92|483.52|486.58|484.18|486.58|484.18|485.92|483.52|0
1652961010000|2022-05-19 11:50:10|486.5|484.1|486.83|484.43|486.83|484.43|486.5|484.1|0
1652961020000|2022-05-19 11:50:20|486.74|484.34|486.99|484.59|486.99|484.59|486.74|484.34|0
1652961030000|2022-05-19 11:50:30|486.91|484.51|486.83|484.43|486.91|484.51|486.83|484.43|0
1652961040000|2022-05-19 11:50:40|486.41|484.01|486.33|483.93|486.41|484.01|486.25|483.85|0
1652961050000|2022-05-19 11:50:50|485.92|483.52|485.67|483.27|486.25|483.85|485.67|483.27|0
1652961060000|2022-05-19 11:51:00|485.42|483.02|485.92|483.52|485.92|483.52|485.42|483.02|0
1652961070000|2022-05-19 11:51:10|485.84|483.44|486.17|483.77|486.17|483.77|485.75|483.35|0
1652961080000|2022-05-19 11:51:20|486.08|483.68|486.08|483.68|486.08|483.68|486.08|483.68|0
1652961090000|2022-05-19 11:51:30|485.92|483.52|486.41|484.01|486.41|484.01|485.92|483.52|0
1652961100000|2022-05-19 11:51:40|486.25|483.85|486.08|483.68|486.25|483.85|486.08|483.68|0
1652961110000|2022-05-19 11:51:50|485.92|483.52|486.91|484.51|486.91|484.51|485.92|483.52|0
1652961120000|2022-05-19 11:52:00|486.99|484.59|486.41|484.01|486.99|484.59|486.41|484.01|0
1652961130000|2022-05-19 11:52:10|486.33|483.93|486.41|484.01|486.5|484.1|486.33|483.93|0
1652961140000|2022-05-19 11:52:20|486.25|483.85|485.75|483.35|486.25|483.85|485.75|483.35|0
1652961150000|2022-05-19 11:52:30|485.92|483.52|486.25|483.85|486.25|483.85|485.92|483.52|0
1652961160000|2022-05-19 11:52:40|486.08|483.68|485.51|483.11|486.08|483.68|485.51|483.11|0
1652961170000|2022-05-19 11:52:50|485.59|483.19|485.59|483.19|485.59|483.19|485.59|483.19|0
1652961180000|2022-05-19 11:53:00|485.84|483.44|485.67|483.27|485.84|483.44|485.67|483.27|0
1652961190000|2022-05-19 11:53:10|485.59|483.19|486.08|483.68|486.08|483.68|485.59|483.19|0
1652961200000|2022-05-19 11:53:20|486.17|483.77|486.41|484.01|486.41|484.01|486.17|483.77|0
1652961210000|2022-05-19 11:53:30|486.57|484.17|486.41|484.01|486.57|484.17|486.41|484.01|0
1652961220000|2022-05-19 11:53:40|486.08|483.68|486|483.6|486.17|483.77|486|483.6|0
1652961230000|2022-05-19 11:53:50|486.08|483.68|486.57|484.17|486.57|484.17|486.08|483.68|0
1652961240000|2022-05-19 11:54:00|486.74|484.34|486.41|484.01|486.74|484.34|486.24|483.84|0
1652961250000|2022-05-19 11:54:10|486.33|483.93|486.41|484.01|486.41|484.01|486.33|483.93|0
1652961260000|2022-05-19 11:54:20|486.33|483.93|486.33|483.93|486.33|483.93|486.33|483.93|0
1652961270000|2022-05-19 11:54:30|486.24|483.84|486.24|483.84|486.24|483.84|486.24|483.84|0
1652961280000|2022-05-19 11:54:40|486.08|483.68|485.91|483.51|486.08|483.68|485.91|483.51|0
1652961290000|2022-05-19 11:54:50|485.42|483.02|484.6|482.2|485.42|483.02|484.6|482.2|0
1652961300000|2022-05-19 11:55:00|484.85|482.45|484.27|481.87|484.85|482.45|484.27|481.87|0
1652961310000|2022-05-19 11:55:10|484.1|481.7|483.77|481.37|484.52|482.12|483.77|481.37|0
1652961320000|2022-05-19 11:55:20|484.02|481.62|483.77|481.37|484.02|481.62|483.77|481.37|0
1652961330000|2022-05-19 11:55:30|483.53|481.13|483.44|481.04|483.61|481.21|483.44|481.04|0
1652961340000|2022-05-19 11:55:40|483.61|481.21|483.77|481.37|483.77|481.37|483.61|481.21|0
1652961350000|2022-05-19 11:55:50|483.28|480.88|482.95|480.55|483.36|480.96|482.95|480.55|0
1652961360000|2022-05-19 11:56:00|482.46|480.06|482.62|480.22|482.62|480.22|482.46|480.06|0
1652961370000|2022-05-19 11:56:10|482.46|480.06|482.29|479.89|482.62|480.22|482.29|479.89|0
1652961380000|2022-05-19 11:56:20|482.62|480.22|481.47|479.07|482.87|480.47|481.47|479.07|0
1652961390000|2022-05-19 11:56:30|481.07|478.67|480.82|478.42|481.07|478.67|480.65|478.25|0
1652961400000|2022-05-19 11:56:40|480.98|478.58|481.31|478.91|481.31|478.91|480.98|478.58|0
1652961410000|2022-05-19 11:56:50|480.82|478.42|480.82|478.42|480.98|478.58|480.82|478.42|0
1652961420000|2022-05-19 11:57:00|480.98|478.58|482.29|479.89|482.29|479.89|480.98|478.58|0
1652961430000|2022-05-19 11:57:10|481.47|479.07|481.64|479.24|481.64|479.24|481.39|478.99|0
1652961440000|2022-05-19 11:57:20|481.31|478.91|481.47|479.07|481.96|479.56|481.31|478.91|0
1652961450000|2022-05-19 11:57:30|481.96|479.56|481.72|479.32|481.96|479.56|481.31|478.91|0
1652961460000|2022-05-19 11:57:40|481.89|479.49|482.13|479.73|482.13|479.73|481.89|479.49|0
1652961470000|2022-05-19 11:57:50|481.96|479.56|481.31|478.91|481.96|479.56|481.31|478.91|0
1652961480000|2022-05-19 11:58:00|480.98|478.58|481.31|478.91|481.31|478.91|480.98|478.58|0
1652961490000|2022-05-19 11:58:10|480.98|478.58|481.56|479.16|481.56|479.16|480.98|478.58|0
1652961500000|2022-05-19 11:58:20|481.64|479.24|481.31|478.91|481.64|479.24|481.31|478.91|0
1652961510000|2022-05-19 11:58:30|481.56|479.16|480.82|478.42|481.56|479.16|480.82|478.42|0
1652961520000|2022-05-19 11:58:40|480.16|477.76|480.16|477.76|480.16|477.76|479.83|477.43|0
1652961530000|2022-05-19 11:58:50|480.57|478.17|480.41|478.01|480.74|478.34|480.41|478.01|0
1652961540000|2022-05-19 11:59:00|479.83|477.43|479.83|477.43|480|477.6|479.83|477.43|0
1652961550000|2022-05-19 11:59:10|479.01|476.61|479.83|477.43|479.83|477.43|479.01|476.61|0
1652961560000|2022-05-19 11:59:20|479.59|477.19|479.92|477.52|479.92|477.52|479.59|477.19|0
1652961570000|2022-05-19 11:59:30|480.08|477.68|481.47|479.07|481.47|479.07|480.08|477.68|0
1652961580000|2022-05-19 11:59:40|481.96|479.56|482.29|479.89|482.29|479.89|481.88|479.48|0
1652961590000|2022-05-19 11:59:50|482.05|479.65|482.13|479.73|482.13|479.73|482.05|479.65|0
1652961600000|2022-05-19 12:00:00|481.96|479.56|482.13|479.73|482.29|479.89|481.64|479.24|0
1652961610000|2022-05-19 12:00:10|482.29|479.89|482.13|479.73|482.29|479.89|481.96|479.56|0
1652961620000|2022-05-19 12:00:20|482.21|479.81|482.62|480.22|482.62|480.22|482.21|479.81|0
1652961630000|2022-05-19 12:00:30|482.54|480.14|482.05|479.65|482.54|480.14|482.05|479.65|0
1652961640000|2022-05-19 12:00:40|482.29|479.89|481.96|479.56|482.29|479.89|481.8|479.4|0
1652961650000|2022-05-19 12:00:50|481.88|479.48|481.63|479.23|481.88|479.48|481.63|479.23|0
1652961660000|2022-05-19 12:01:00|481.72|479.32|481.8|479.4|481.8|479.4|481.47|479.07|0
1652961670000|2022-05-19 12:01:10|481.96|479.56|482.87|480.47|482.87|480.47|481.96|479.56|0
1652961680000|2022-05-19 12:01:20|482.95|480.55|483.28|480.88|483.28|480.88|482.62|480.22|0
1652961690000|2022-05-19 12:01:30|483.61|481.21|483.36|480.96|483.61|481.21|483.36|480.96|0
1652961700000|2022-05-19 12:01:40|483.2|480.8|482.78|480.38|483.2|480.8|482.78|480.38|0
1652961710000|2022-05-19 12:01:50|482.87|480.47|483.11|480.71|483.11|480.71|482.87|480.47|0
1652961720000|2022-05-19 12:02:00|482.95|480.55|483.2|480.8|483.2|480.8|482.95|480.55|0
1652961730000|2022-05-19 12:02:10|483.28|480.88|482.38|479.98|483.28|480.88|482.38|479.98|0
1652961740000|2022-05-19 12:02:20|482.45|480.05|482.62|480.22|482.62|480.22|482.45|480.05|0
1652961750000|2022-05-19 12:02:30|482.78|480.38|482.95|480.55|482.95|480.55|482.78|480.38|0
1652961760000|2022-05-19 12:02:40|483.11|480.71|483.44|481.04|483.44|481.04|483.11|480.71|0
1652961770000|2022-05-19 12:02:50|483.28|480.88|484.02|481.62|484.02|481.62|483.28|480.88|0
1652961780000|2022-05-19 12:03:00|483.93|481.53|484.59|482.19|484.59|482.19|483.93|481.53|0
1652961790000|2022-05-19 12:03:10|484.43|482.03|484.92|482.52|484.92|482.52|483.93|481.53|0
1652961800000|2022-05-19 12:03:20|485.09|482.69|485.25|482.85|485.25|482.85|485.09|482.69|0
1652961810000|2022-05-19 12:03:30|485.09|482.69|485.09|482.69|485.09|482.69|484.76|482.36|0
1652961820000|2022-05-19 12:03:40|485.25|482.85|485.09|482.69|485.25|482.85|485.09|482.69|0
1652961830000|2022-05-19 12:03:50|485.01|482.61|485.17|482.77|485.17|482.77|484.92|482.52|0
1652961840000|2022-05-19 12:04:00|485.42|483.02|485.09|482.69|485.42|483.02|485.09|482.69|0
1652961850000|2022-05-19 12:04:10|484.92|482.52|485.09|482.69|485.09|482.69|484.92|482.52|0
1652961860000|2022-05-19 12:04:20|485.01|482.61|485.09|482.69|485.09|482.69|484.92|482.52|0
1652961870000|2022-05-19 12:04:30|484.92|482.52|484.43|482.03|484.92|482.52|484.43|482.03|0
1652961880000|2022-05-19 12:04:40|484.76|482.36|484.76|482.36|485.09|482.69|484.76|482.36|0
1652961890000|2022-05-19 12:04:50|484.59|482.19|484.59|482.19|484.76|482.36|484.59|482.19|0
1652961900000|2022-05-19 12:05:00|484.76|482.36|484.59|482.19|484.92|482.52|484.59|482.19|0
1652961910000|2022-05-19 12:05:10|484.76|482.36|484.92|482.52|484.92|482.52|484.76|482.36|0
1652961920000|2022-05-19 12:05:20|485.25|482.85|485.09|482.69|485.25|482.85|485.09|482.69|0
1652961940000|2022-05-19 12:05:40|485.25|482.85|485.25|482.85|485.25|482.85|485.25|482.85|0
1652961950000|2022-05-19 12:05:50|485.09|482.69|485.25|482.85|485.25|482.85|485.09|482.69|0
1652961960000|2022-05-19 12:06:00|485.09|482.69|484.92|482.52|485.09|482.69|484.92|482.52|0
1652961970000|2022-05-19 12:06:10|484.76|482.36|484.59|482.19|484.92|482.52|484.59|482.19|0
1652961980000|2022-05-19 12:06:20|484.43|482.03|484.26|481.86|484.43|482.03|484.26|481.86|0
1652961990000|2022-05-19 12:06:30|484.59|482.19|484.43|482.03|484.76|482.36|484.43|482.03|0
1652962000000|2022-05-19 12:06:40|484.18|481.78|483.93|481.53|484.26|481.86|483.93|481.53|0
1652962010000|2022-05-19 12:06:50|483.77|481.37|483.93|481.53|484.1|481.7|483.77|481.37|0
1652962020000|2022-05-19 12:07:00|484.59|482.19|484.26|481.86|484.59|482.19|484.26|481.86|0
1652962030000|2022-05-19 12:07:10|484.1|481.7|484.92|482.52|484.92|482.52|484.1|481.7|0
1652962040000|2022-05-19 12:07:20|485.01|482.61|484.92|482.52|485.01|482.61|484.76|482.36|0
1652962050000|2022-05-19 12:07:30|484.76|482.36|484.92|482.52|484.92|482.52|484.76|482.36|0
1652962060000|2022-05-19 12:07:40|484.43|482.03|484.26|481.86|484.43|482.03|484.26|481.86|0
1652962070000|2022-05-19 12:07:50|484.18|481.78|484.02|481.62|484.18|481.78|484.02|481.62|0
1652962080000|2022-05-19 12:08:00|484.1|481.7|483.93|481.53|484.1|481.7|483.93|481.53|0
1652962090000|2022-05-19 12:08:10|484.1|481.7|483.93|481.53|484.1|481.7|483.77|481.37|0
1652962100000|2022-05-19 12:08:20|484.1|481.7|483.77|481.37|484.1|481.7|483.77|481.37|0
1652962110000|2022-05-19 12:08:30|483.93|481.53|483.6|481.2|483.93|481.53|483.6|481.2|0
1652962120000|2022-05-19 12:08:40|483.93|481.53|483.69|481.29|483.93|481.53|483.52|481.12|0
1652962130000|2022-05-19 12:08:50|483.85|481.45|483.93|481.53|483.93|481.53|483.85|481.45|0
1652962140000|2022-05-19 12:09:00|484.1|481.7|484.26|481.86|484.35|481.95|484.1|481.7|0
1652962150000|2022-05-19 12:09:10|483.93|481.53|484.43|482.03|484.59|482.19|483.93|481.53|0
1652962160000|2022-05-19 12:09:20|484.51|482.11|484.43|482.03|484.51|482.11|484.43|482.03|0
1652962170000|2022-05-19 12:09:30|484.26|481.86|484.51|482.11|484.51|482.11|484.26|481.86|0
1652962180000|2022-05-19 12:09:40|484.59|482.19|484.59|482.19|484.59|482.19|484.59|482.19|0
1652962190000|2022-05-19 12:09:50|484.75|482.35|484.92|482.52|485|482.6|484.75|482.35|0
1652962200000|2022-05-19 12:10:00|484.59|482.19|484.51|482.11|484.59|482.19|484.42|482.02|0
1652962210000|2022-05-19 12:10:10|484.42|482.02|484.42|482.02|484.59|482.19|484.35|481.95|0
1652962220000|2022-05-19 12:10:20|484.26|481.86|483.77|481.37|484.26|481.86|483.77|481.37|0
1652962230000|2022-05-19 12:10:30|483.85|481.45|483.6|481.2|483.85|481.45|483.6|481.2|0
1652962240000|2022-05-19 12:10:40|483.69|481.29|484.59|482.19|484.59|482.19|483.69|481.29|0
1652962250000|2022-05-19 12:10:50|484.42|482.02|484.18|481.78|484.42|482.02|484.18|481.78|0
1652962260000|2022-05-19 12:11:00|484.1|481.7|484.1|481.7|484.1|481.7|483.77|481.37|0
1652962270000|2022-05-19 12:11:10|484.51|482.11|484.75|482.35|484.75|482.35|484.51|482.11|0
1652962280000|2022-05-19 12:11:20|485.08|482.68|485.08|482.68|485.25|482.85|485.08|482.68|0
1652962290000|2022-05-19 12:11:30|485.17|482.77|485.17|482.77|485.25|482.85|485|482.6|0
1652962300000|2022-05-19 12:11:40|485.33|482.93|485.66|483.26|485.74|483.34|485.33|482.93|0
1652962310000|2022-05-19 12:11:50|485.58|483.18|485.58|483.18|485.66|483.26|485.58|483.18|0
1652962320000|2022-05-19 12:12:00|485.66|483.26|485.33|482.93|485.66|483.26|485.08|482.68|0
1652962330000|2022-05-19 12:12:10|485.41|483.01|485.25|482.85|485.41|483.01|485.25|482.85|0
1652962340000|2022-05-19 12:12:20|485.58|483.18|485.91|483.51|486.07|483.67|485.41|483.01|0
1652962350000|2022-05-19 12:12:30|486.24|483.84|485.41|483.01|486.24|483.84|485.41|483.01|0
1652962360000|2022-05-19 12:12:40|485.33|482.93|485.08|482.68|485.33|482.93|485.08|482.68|0
1652962370000|2022-05-19 12:12:50|485.25|482.85|485.58|483.18|485.58|483.18|485.17|482.77|0
1652962380000|2022-05-19 12:13:00|485.74|483.34|485.74|483.34|485.74|483.34|485.58|483.18|0
1652962390000|2022-05-19 12:13:10|485.66|483.26|485.5|483.1|485.66|483.26|485.5|483.1|0
1652962400000|2022-05-19 12:13:20|485.58|483.18|486.16|483.76|486.16|483.76|485.58|483.18|0
1652962410000|2022-05-19 12:13:30|486.07|483.67|486.4|484|486.4|484|486.07|483.67|0
1652962420000|2022-05-19 12:13:40|486.57|484.17|486.65|484.25|486.65|484.25|486.57|484.17|0
1652962430000|2022-05-19 12:13:50|486.73|484.33|486.65|484.25|486.73|484.33|486.4|484|0
1652962440000|2022-05-19 12:14:00|486.73|484.33|486.4|484|486.73|484.33|486.4|484|0
1652962450000|2022-05-19 12:14:10|486.32|483.92|486.49|484.09|486.49|484.09|486.32|483.92|0
1652962460000|2022-05-19 12:14:20|486.57|484.17|486.73|484.33|487.06|484.66|486.57|484.17|0
1652962470000|2022-05-19 12:14:30|487.15|484.75|487.31|484.91|487.31|484.91|487.15|484.75|0
1652962480000|2022-05-19 12:14:40|487.23|484.83|486.65|484.25|487.23|484.83|486.65|484.25|0
1652962490000|2022-05-19 12:14:50|487.06|484.66|487.06|484.66|487.23|484.83|487.06|484.66|0
1652962500000|2022-05-19 12:15:00|486.9|484.5|486.57|484.17|486.9|484.5|486.57|484.17|0
1652962510000|2022-05-19 12:15:10|486.82|484.42|487.31|484.91|487.81|485.41|486.82|484.42|0
1652962520000|2022-05-19 12:15:20|487.06|484.66|487.48|485.08|487.48|485.08|487.06|484.66|0
1652962530000|2022-05-19 12:15:30|487.56|485.16|487.72|485.32|487.89|485.49|487.56|485.16|0
1652962540000|2022-05-19 12:15:40|487.89|485.49|487.89|485.49|487.89|485.49|487.56|485.16|0
1652962550000|2022-05-19 12:15:50|488.55|486.15|488.47|486.07|488.55|486.15|488.47|486.07|0
1652962560000|2022-05-19 12:16:00|488.38|485.98|488.71|486.31|488.71|486.31|488.38|485.98|0
1652962570000|2022-05-19 12:16:10|488.55|486.15|488.55|486.15|488.71|486.31|488.55|486.15|0
1652962580000|2022-05-19 12:16:20|488.64|486.24|488.8|486.4|488.88|486.48|488.47|486.07|0
1652962590000|2022-05-19 12:16:30|488.71|486.31|488.88|486.48|488.88|486.48|488.71|486.31|0
1652962600000|2022-05-19 12:16:40|488.97|486.57|488.88|486.48|489.05|486.65|488.8|486.4|0
1652962610000|2022-05-19 12:16:50|488.8|486.4|488.71|486.31|488.8|486.4|488.71|486.31|0
1652962620000|2022-05-19 12:17:00|488.88|486.48|488.88|486.48|489.21|486.81|488.88|486.48|0
1652962630000|2022-05-19 12:17:10|488.71|486.31|488.05|485.65|488.71|486.31|488.05|485.65|0
1652962650000|2022-05-19 12:17:30|487.89|485.49|488.38|485.98|488.38|485.98|487.89|485.49|0
1652962660000|2022-05-19 12:17:40|488.05|485.65|488.22|485.82|488.3|485.9|488.05|485.65|0
1652962670000|2022-05-19 12:17:50|488.05|485.65|487.89|485.49|488.05|485.65|487.72|485.32|0
1652962680000|2022-05-19 12:18:00|487.64|485.24|487.56|485.16|487.64|485.24|487.56|485.16|0
1652962690000|2022-05-19 12:18:10|487.89|485.49|487.81|485.41|487.89|485.49|487.72|485.32|0
1652962700000|2022-05-19 12:18:20|487.89|485.49|487.72|485.32|487.89|485.49|487.64|485.24|0
1652962710000|2022-05-19 12:18:30|487.56|485.16|487.39|484.99|487.56|485.16|487.39|484.99|0
1652962720000|2022-05-19 12:18:40|487.72|485.32|487.56|485.16|487.72|485.32|487.56|485.16|0
1652962740000|2022-05-19 12:19:00|487.39|484.99|487.56|485.16|487.56|485.16|487.23|484.83|0
1652962750000|2022-05-19 12:19:10|487.39|484.99|487.39|484.99|487.39|484.99|487.23|484.83|0
1652962760000|2022-05-19 12:19:20|487.56|485.16|487.72|485.32|487.72|485.32|487.56|485.16|0
1652962770000|2022-05-19 12:19:30|487.89|485.49|488.22|485.82|488.22|485.82|487.89|485.49|0
1652962780000|2022-05-19 12:19:40|488.05|485.65|487.39|484.99|488.05|485.65|487.39|484.99|0
1652962790000|2022-05-19 12:19:50|487.22|484.82|487.22|484.82|487.56|485.16|487.22|484.82|0
1652962800000|2022-05-19 12:20:00|487.39|484.99|487.15|484.75|487.39|484.99|487.15|484.75|0
1652962810000|2022-05-19 12:20:10|487.06|484.66|486.56|484.16|487.06|484.66|486.4|484|0
1652962820000|2022-05-19 12:20:20|486.4|484|486.4|484|486.4|484|486.4|484|0
1652962830000|2022-05-19 12:20:30|486.56|484.16|486.4|484|486.56|484.16|486.23|483.83|0
1652962840000|2022-05-19 12:20:40|486.73|484.33|487.06|484.66|487.06|484.66|486.73|484.33|0
1652962850000|2022-05-19 12:20:50|487.22|484.82|487.06|484.66|487.22|484.82|487.06|484.66|0
1652962860000|2022-05-19 12:21:00|486.65|484.25|486.4|484|486.65|484.25|486.4|484|0
1652962870000|2022-05-19 12:21:10|486.56|484.16|486.56|484.16|486.73|484.33|486.56|484.16|0
1652962880000|2022-05-19 12:21:20|486.73|484.33|486.73|484.33|486.73|484.33|486.65|484.25|0
1652962890000|2022-05-19 12:21:30|486.56|484.16|486.89|484.49|486.89|484.49|486.56|484.16|0
1652962900000|2022-05-19 12:21:40|486.56|484.16|486.89|484.49|486.89|484.49|486.56|484.16|0
1652962910000|2022-05-19 12:21:50|487.22|484.82|487.55|485.15|487.55|485.15|487.06|484.66|0
1652962920000|2022-05-19 12:22:00|487.39|484.99|487.39|484.99|487.39|484.99|487.39|484.99|0
1652962930000|2022-05-19 12:22:10|487.22|484.82|487.55|485.15|487.55|485.15|487.22|484.82|0
1652962940000|2022-05-19 12:22:20|487.81|485.41|488.14|485.74|488.14|485.74|487.81|485.41|0
1652962950000|2022-05-19 12:22:30|488.22|485.82|487.81|485.41|488.22|485.82|487.81|485.41|0
1652962960000|2022-05-19 12:22:40|488.05|485.65|488.22|485.82|488.22|485.82|488.05|485.65|0
1652962970000|2022-05-19 12:22:50|488.38|485.98|488.47|486.07|488.47|486.07|488.22|485.82|0
1652962980000|2022-05-19 12:23:00|488.38|485.98|488.55|486.15|488.55|486.15|488.38|485.98|0
1652962990000|2022-05-19 12:23:10|488.38|485.98|488.55|486.15|488.55|486.15|488.38|485.98|0
1652963000000|2022-05-19 12:23:20|488.38|485.98|488.55|486.15|488.71|486.31|488.38|485.98|0
1652963010000|2022-05-19 12:23:30|488.63|486.23|488.47|486.07|488.63|486.23|488.38|485.98|0
1652963020000|2022-05-19 12:23:40|488.55|486.15|488.71|486.31|488.71|486.31|488.38|485.98|0
1652963030000|2022-05-19 12:23:50|488.88|486.48|488.88|486.48|488.88|486.48|488.71|486.31|0
1652963040000|2022-05-19 12:24:00|488.96|486.56|489.21|486.81|489.21|486.81|488.96|486.56|0
1652963050000|2022-05-19 12:24:10|489.37|486.97|490.04|487.64|490.2|487.8|489.37|486.97|0
1652963060000|2022-05-19 12:24:20|490.79|488.39|490.7|488.3|490.79|488.39|490.7|488.3|0
1652963070000|2022-05-19 12:24:30|490.87|488.47|490.53|488.13|490.87|488.47|490.2|487.8|0
1652963080000|2022-05-19 12:24:40|491.2|488.8|491.2|488.8|491.36|488.96|491.2|488.8|0
1652963090000|2022-05-19 12:24:50|491.36|488.96|491.7|489.3|491.7|489.3|491.36|488.96|0
1652963100000|2022-05-19 12:25:00|491.78|489.38|491.03|488.63|491.78|489.38|491.03|488.63|0
1652963110000|2022-05-19 12:25:10|490.7|488.3|490.53|488.13|490.7|488.3|490.45|488.05|0
1652963120000|2022-05-19 12:25:20|490.37|487.97|490.12|487.72|490.53|488.13|490.12|487.72|0
1652963130000|2022-05-19 12:25:30|490.37|487.97|490.45|488.05|490.45|488.05|490.2|487.8|0
1652963140000|2022-05-19 12:25:40|490.53|488.13|491.2|488.8|491.2|488.8|490.53|488.13|0
1652963150000|2022-05-19 12:25:50|490.87|488.47|490.87|488.47|491.03|488.63|490.87|488.47|0
1652963160000|2022-05-19 12:26:00|490.7|488.3|490.2|487.8|490.79|488.39|490.2|487.8|0
1652963170000|2022-05-19 12:26:10|490.37|487.97|490.37|487.97|490.45|488.05|490.37|487.97|0
1652963180000|2022-05-19 12:26:20|490.2|487.8|490.2|487.8|490.2|487.8|490.2|487.8|0
1652963190000|2022-05-19 12:26:30|490.04|487.64|489.79|487.39|490.04|487.64|489.7|487.3|0
1652963200000|2022-05-19 12:26:40|490.04|487.64|490.2|487.8|490.2|487.8|490.04|487.64|0
1652963210000|2022-05-19 12:26:50|490.29|487.89|490.37|487.97|490.37|487.97|490.29|487.89|0
1652963220000|2022-05-19 12:27:00|490.53|488.13|490.37|487.97|490.7|488.3|490.37|487.97|0
1652963230000|2022-05-19 12:27:10|490.62|488.22|490.53|488.13|490.7|488.3|490.53|488.13|0
1652963240000|2022-05-19 12:27:20|490.7|488.3|491.2|488.8|491.2|488.8|490.7|488.3|0
1652963250000|2022-05-19 12:27:30|491.53|489.13|491.7|489.3|492.36|489.96|491.53|489.13|0
1652963260000|2022-05-19 12:27:40|491.03|488.63|491.12|488.72|491.12|488.72|491.03|488.63|0
1652963270000|2022-05-19 12:27:50|490.86|488.46|490.29|487.89|490.86|488.46|490.2|487.8|0
1652963280000|2022-05-19 12:28:00|490.45|488.05|489.87|487.47|490.45|488.05|489.87|487.47|0
1652963290000|2022-05-19 12:28:10|489.96|487.56|490.45|488.05|490.45|488.05|489.96|487.56|0
1652963310000|2022-05-19 12:28:30|490.62|488.22|490.62|488.22|490.62|488.22|490.53|488.13|0
1652963320000|2022-05-19 12:28:40|491.03|488.63|491.03|488.63|491.03|488.63|491.03|488.63|0
1652963330000|2022-05-19 12:28:50|490.95|488.55|490.86|488.46|490.95|488.55|490.78|488.38|0
1652963340000|2022-05-19 12:29:00|490.62|488.22|490.45|488.05|490.62|488.22|490.45|488.05|0
1652963350000|2022-05-19 12:29:10|490.37|487.97|490.37|487.97|490.37|487.97|490.37|487.97|0
1652963360000|2022-05-19 12:29:20|490.2|487.8|490.29|487.89|490.62|488.22|490.2|487.8|0
1652963370000|2022-05-19 12:29:30|490.2|487.8|490.12|487.72|490.2|487.8|489.79|487.39|0
1652963380000|2022-05-19 12:29:40|490.03|487.63|489.79|487.39|490.45|488.05|489.79|487.39|0
1652963390000|2022-05-19 12:29:50|489.13|486.73|488.96|486.56|489.29|486.89|488.71|486.31|0
1652963400000|2022-05-19 12:30:00|488.87|486.47|487.55|485.15|488.87|486.47|487.31|484.91|0
1652963410000|2022-05-19 12:30:10|488.3|485.9|489.87|487.47|490.37|487.97|488.13|485.73|0
1652963420000|2022-05-19 12:30:20|489.13|486.73|490.78|488.38|490.78|488.38|489.13|486.73|0
1652963430000|2022-05-19 12:30:30|490.62|488.22|491.45|489.05|491.45|489.05|490.37|487.97|0
1652963440000|2022-05-19 12:30:40|491.36|488.96|491.36|488.96|491.61|489.21|491.36|488.96|0
1652963450000|2022-05-19 12:30:50|490.03|487.63|489.62|487.22|490.45|488.05|489.62|487.22|0
1652963460000|2022-05-19 12:31:00|490.7|488.3|490.86|488.46|491.03|488.63|490.7|488.3|0
1652963470000|2022-05-19 12:31:10|491.2|488.8|491.69|489.29|492.52|490.12|491.2|488.8|0
1652963480000|2022-05-19 12:31:20|491.36|488.96|491.36|488.96|491.36|488.96|491.36|488.96|0
1652963490000|2022-05-19 12:31:30|491.28|488.88|491.36|488.96|491.78|489.38|491.28|488.88|0
1652963500000|2022-05-19 12:31:40|491.86|489.46|492.19|489.79|492.19|489.79|491.61|489.21|0
1652963510000|2022-05-19 12:31:50|492.11|489.71|492.44|490.04|492.44|490.04|492.11|489.71|0
1652963520000|2022-05-19 12:32:00|492.36|489.96|492.44|490.04|492.52|490.12|492.36|489.96|0
1652963530000|2022-05-19 12:32:10|492.52|490.12|493.11|490.71|493.11|490.71|492.52|490.12|0
1652963540000|2022-05-19 12:32:20|493.28|490.88|493.52|491.12|494.02|491.62|493.28|490.88|0
1652963550000|2022-05-19 12:32:30|492.86|490.46|493.78|491.38|493.78|491.38|492.86|490.46|0
1652963560000|2022-05-19 12:32:40|493.52|491.12|492.86|490.46|493.69|491.29|492.86|490.46|0
1652963570000|2022-05-19 12:32:50|492.19|489.79|491.03|488.63|492.19|489.79|491.03|488.63|0
1652963580000|2022-05-19 12:33:00|491.36|488.96|491.95|489.55|491.95|489.55|491.36|488.96|0
1652963590000|2022-05-19 12:33:10|491.78|489.38|491.61|489.21|491.86|489.46|491.61|489.21|0
1652963600000|2022-05-19 12:33:20|492.86|490.46|492.03|489.63|493.02|490.62|492.03|489.63|0
1652963610000|2022-05-19 12:33:30|493.02|490.62|494.02|491.62|494.02|491.62|493.02|490.62|0
1652963620000|2022-05-19 12:33:40|493.86|491.46|493.78|491.38|493.86|491.46|493.36|490.96|0
1652963630000|2022-05-19 12:33:50|493.69|491.29|493.86|491.46|493.86|491.46|493.52|491.12|0
1652963640000|2022-05-19 12:34:00|493.94|491.54|493.94|491.54|493.94|491.54|493.78|491.38|0
1652963650000|2022-05-19 12:34:10|493.86|491.46|493.94|491.54|493.94|491.54|493.69|491.29|0
1652963660000|2022-05-19 12:34:20|493.69|491.29|493.52|491.12|493.69|491.29|493.52|491.12|0
1652963670000|2022-05-19 12:34:30|493.36|490.96|493.02|490.62|493.36|490.96|492.86|490.46|0
1652963680000|2022-05-19 12:34:40|493.36|490.96|493.69|491.29|493.69|491.29|493.36|490.96|0
1652963690000|2022-05-19 12:34:50|493.61|491.21|493.36|490.96|493.61|491.21|493.36|490.96|0
1652963700000|2022-05-19 12:35:00|492.86|490.46|493.02|490.62|493.02|490.62|492.86|490.46|0
1652963710000|2022-05-19 12:35:10|492.86|490.46|493.69|491.29|493.69|491.29|492.86|490.46|0
1652963720000|2022-05-19 12:35:20|493.28|490.88|494.02|491.62|494.02|491.62|493.28|490.88|0
1652963730000|2022-05-19 12:35:30|493.85|491.45|493.69|491.29|494.02|491.62|493.69|491.29|0
1652963740000|2022-05-19 12:35:40|493.77|491.37|493.85|491.45|494.02|491.62|493.77|491.37|0
1652963750000|2022-05-19 12:35:50|493.69|491.29|493.85|491.45|493.85|491.45|493.69|491.29|0
1652963760000|2022-05-19 12:36:00|493.69|491.29|492.86|490.46|493.69|491.29|492.86|490.46|0
1652963770000|2022-05-19 12:36:10|493.02|490.62|492.86|490.46|493.02|490.62|492.86|490.46|0
1652963780000|2022-05-19 12:36:20|492.02|489.62|490.95|488.55|492.02|489.62|490.86|488.46|0
1652963790000|2022-05-19 12:36:30|491.28|488.88|490.36|487.96|491.28|488.88|490.36|487.96|0
1652963800000|2022-05-19 12:36:40|490.45|488.05|490.36|487.96|490.45|488.05|490.2|487.8|0
1652963810000|2022-05-19 12:36:50|490.2|487.8|489.62|487.22|490.2|487.8|489.62|487.22|0
1652963820000|2022-05-19 12:37:00|489.2|486.8|490.53|488.13|490.53|488.13|489.2|486.8|0
1652963830000|2022-05-19 12:37:10|490.36|487.96|490.7|488.3|490.7|488.3|490.2|487.8|0
1652963840000|2022-05-19 12:37:20|490.86|488.46|491.03|488.63|491.03|488.63|490.53|488.13|0
1652963850000|2022-05-19 12:37:30|491.53|489.13|491.86|489.46|491.86|489.46|491.53|489.13|0
1652963860000|2022-05-19 12:37:40|492.02|489.62|492.36|489.96|492.36|489.96|491.86|489.46|0
1652963870000|2022-05-19 12:37:50|492.02|489.62|492.36|489.96|492.36|489.96|492.02|489.62|0
1652963880000|2022-05-19 12:38:00|492.69|490.29|492.85|490.45|492.85|490.45|492.69|490.29|0
1652963890000|2022-05-19 12:38:10|492.69|490.29|492.19|489.79|492.69|490.29|492.19|489.79|0
1652963900000|2022-05-19 12:38:20|492.28|489.88|492.85|490.45|492.85|490.45|492.28|489.88|0
1652963910000|2022-05-19 12:38:30|493.02|490.62|494.02|491.62|494.02|491.62|493.02|490.62|0
1652963920000|2022-05-19 12:38:40|494.19|491.79|493.19|490.79|494.19|491.79|493.19|490.79|0
1652963930000|2022-05-19 12:38:50|493.02|490.62|491.86|489.46|493.02|490.62|491.86|489.46|0
1652963940000|2022-05-19 12:39:00|492.02|489.62|492.69|490.29|492.69|490.29|492.02|489.62|0
1652963950000|2022-05-19 12:39:10|493.19|490.79|493.19|490.79|493.19|490.79|493.19|490.79|0
1652963960000|2022-05-19 12:39:20|493.69|491.29|494.02|491.62|494.02|491.62|493.69|491.29|0
1652963970000|2022-05-19 12:39:30|495.02|492.62|494.61|492.21|495.19|492.79|494.61|492.21|0
1652963980000|2022-05-19 12:39:40|494.77|492.37|495.19|492.79|495.19|492.79|494.61|492.21|0
1652963990000|2022-05-19 12:39:50|495.02|492.62|494.85|492.45|495.02|492.62|494.69|492.29|0
1652964000000|2022-05-19 12:40:00|494.69|492.29|494.69|492.29|494.69|492.29|494.52|492.12|0
1652964010000|2022-05-19 12:40:10|495.02|492.62|494.69|492.29|495.02|492.62|494.69|492.29|0
1652964020000|2022-05-19 12:40:20|495.02|492.62|494.69|492.29|495.02|492.62|494.69|492.29|0
1652964030000|2022-05-19 12:40:30|494.35|491.95|493.77|491.37|494.35|491.95|493.77|491.37|0
1652964040000|2022-05-19 12:40:40|493.69|491.29|494.19|491.79|494.19|491.79|493.52|491.12|0
1652964050000|2022-05-19 12:40:50|493.85|491.45|493.85|491.45|493.85|491.45|493.85|491.45|0
1652964060000|2022-05-19 12:41:00|494.19|491.79|493.85|491.45|494.35|491.95|493.85|491.45|0
1652964070000|2022-05-19 12:41:10|494.02|491.62|494.02|491.62|494.19|491.79|494.02|491.62|0
1652964080000|2022-05-19 12:41:20|494.19|491.79|494.27|491.87|494.27|491.87|494.02|491.62|0
1652964090000|2022-05-19 12:41:30|494.35|491.95|495.11|492.71|495.11|492.71|494.35|491.95|0
1652964100000|2022-05-19 12:41:40|495.19|492.79|495.19|492.79|495.19|492.79|494.85|492.45|0
1652964110000|2022-05-19 12:41:50|495.11|492.71|495.35|492.95|495.35|492.95|495.02|492.62|0
1652964120000|2022-05-19 12:42:00|495.19|492.79|495.85|493.45|495.85|493.45|495.19|492.79|0
1652964130000|2022-05-19 12:42:10|495.19|492.79|494.85|492.45|495.19|492.79|494.85|492.45|0
1652964140000|2022-05-19 12:42:20|495.02|492.62|495.19|492.79|495.35|492.95|495.02|492.62|0
1652964150000|2022-05-19 12:42:30|495.35|492.95|495.52|493.12|495.52|493.12|495.35|492.95|0
1652964160000|2022-05-19 12:42:40|495.19|492.79|495.52|493.12|495.52|493.12|495.02|492.62|0
1652964170000|2022-05-19 12:42:50|495.02|492.62|495.52|493.12|495.69|493.29|495.02|492.62|0
1652964180000|2022-05-19 12:43:00|495.19|492.79|493.85|491.45|495.19|492.79|493.69|491.29|0
1652964190000|2022-05-19 12:43:10|494.19|491.79|493.19|490.79|494.19|491.79|493.19|490.79|0
1652964200000|2022-05-19 12:43:20|493.35|490.95|493.19|490.79|493.35|490.95|493.19|490.79|0
1652964210000|2022-05-19 12:43:30|492.35|489.95|492.52|490.12|492.52|490.12|492.35|489.95|0
1652964220000|2022-05-19 12:43:40|492.19|489.79|492.69|490.29|492.85|490.45|492.19|489.79|0
1652964230000|2022-05-19 12:43:50|492.77|490.37|492.69|490.29|493.02|490.62|492.69|490.29|0
1652964240000|2022-05-19 12:44:00|492.27|489.87|492.19|489.79|492.52|490.12|492.19|489.79|0
1652964250000|2022-05-19 12:44:10|491.85|489.45|491.36|488.96|492.02|489.62|491.36|488.96|0
1652964260000|2022-05-19 12:44:20|491.69|489.29|492.35|489.95|492.35|489.95|491.69|489.29|0
1652964270000|2022-05-19 12:44:30|492.69|490.29|491.85|489.45|492.69|490.29|491.36|488.96|0
1652964280000|2022-05-19 12:44:40|491.69|489.29|491.36|488.96|491.69|489.29|491.02|488.62|0
1652964290000|2022-05-19 12:44:50|491.52|489.12|491.69|489.29|491.69|489.29|491.52|489.12|0
1652964300000|2022-05-19 12:45:00|491.94|489.54|491.28|488.88|491.94|489.54|491.28|488.88|0
1652964310000|2022-05-19 12:45:10|491.19|488.79|491.02|488.62|491.36|488.96|491.02|488.62|0
1652964320000|2022-05-19 12:45:20|490.61|488.21|490.69|488.29|490.69|488.29|490.45|488.05|0
1652964330000|2022-05-19 12:45:30|491.19|488.79|491.19|488.79|491.19|488.79|490.94|488.54|0
1652964350000|2022-05-19 12:45:50|491.28|488.88|492.35|489.95|492.35|489.95|491.28|488.88|0
1652964360000|2022-05-19 12:46:00|492.02|489.62|491.69|489.29|492.02|489.62|491.69|489.29|0
1652964370000|2022-05-19 12:46:10|491.85|489.45|492.02|489.62|492.02|489.62|491.85|489.45|0
1652964380000|2022-05-19 12:46:20|491.85|489.45|491.85|489.45|491.85|489.45|491.69|489.29|0
1652964390000|2022-05-19 12:46:30|491.52|489.12|492.02|489.62|492.02|489.62|491.36|488.96|0
1652964400000|2022-05-19 12:46:40|491.94|489.54|491.85|489.45|492.02|489.62|491.85|489.45|0
1652964410000|2022-05-19 12:46:50|492.02|489.62|492.19|489.79|492.19|489.79|491.85|489.45|0
1652964420000|2022-05-19 12:47:00|492.27|489.87|492.35|489.95|492.35|489.95|492.19|489.79|0
1652964430000|2022-05-19 12:47:10|491.02|488.62|490.69|488.29|491.02|488.62|490.69|488.29|0
1652964440000|2022-05-19 12:47:20|490.53|488.13|491.02|488.62|491.02|488.62|490.45|488.05|0
1652964450000|2022-05-19 12:47:30|490.94|488.54|491.11|488.71|491.11|488.71|490.94|488.54|0
1652964460000|2022-05-19 12:47:40|490.94|488.54|490.36|487.96|490.94|488.54|490.19|487.79|0
1652964470000|2022-05-19 12:47:50|489.95|487.55|489.7|487.3|489.95|487.55|489.53|487.13|0
1652964480000|2022-05-19 12:48:00|489.62|487.22|489.45|487.05|489.86|487.46|489.45|487.05|0
1652964490000|2022-05-19 12:48:10|489.7|487.3|490.36|487.96|490.36|487.96|489.7|487.3|0
1652964500000|2022-05-19 12:48:20|490.52|488.12|490.28|487.88|490.52|488.12|490.28|487.88|0
1652964510000|2022-05-19 12:48:30|489.86|487.46|490.36|487.96|490.36|487.96|489.86|487.46|0
1652964520000|2022-05-19 12:48:40|490.69|488.29|490.36|487.96|490.69|488.29|490.36|487.96|0
1652964530000|2022-05-19 12:48:50|490.52|488.12|490.86|488.46|490.86|488.46|490.52|488.12|0
1652964540000|2022-05-19 12:49:00|490.52|488.12|490.52|488.12|490.52|488.12|490.36|487.96|0
1652964550000|2022-05-19 12:49:10|491.19|488.79|491.35|488.95|491.35|488.95|491.19|488.79|0
1652964560000|2022-05-19 12:49:20|491.19|488.79|490.69|488.29|491.27|488.87|490.69|488.29|0
1652964570000|2022-05-19 12:49:30|490.61|488.21|490.36|487.96|490.61|488.21|490.36|487.96|0
1652964580000|2022-05-19 12:49:40|490.28|487.88|490.69|488.29|490.69|488.29|490.28|487.88|0
1652964590000|2022-05-19 12:49:50|490.78|488.38|490.03|487.63|490.78|488.38|490.03|487.63|0
1652964600000|2022-05-19 12:50:00|490.36|487.96|490.19|487.79|490.36|487.96|490.03|487.63|0
1652964610000|2022-05-19 12:50:10|490.61|488.21|490.69|488.29|490.69|488.29|490.61|488.21|0
1652964620000|2022-05-19 12:50:20|490.86|488.46|490.94|488.54|491.02|488.62|490.86|488.46|0
1652964630000|2022-05-19 12:50:30|491.02|488.62|490.19|487.79|491.02|488.62|490.19|487.79|0
1652964640000|2022-05-19 12:50:40|489.86|487.46|490.19|487.79|490.19|487.79|489.86|487.46|0
1652964650000|2022-05-19 12:50:50|490.03|487.63|489.53|487.13|490.03|487.63|489.53|487.13|0
1652964660000|2022-05-19 12:51:00|489.36|486.96|489.69|487.29|489.86|487.46|489.36|486.96|0
1652964670000|2022-05-19 12:51:10|489.53|487.13|489.86|487.46|489.86|487.46|489.53|487.13|0
1652964680000|2022-05-19 12:51:20|489.69|487.29|489.53|487.13|489.69|487.29|489.53|487.13|0
1652964690000|2022-05-19 12:51:30|489.69|487.29|489.86|487.46|489.86|487.46|489.69|487.29|0
1652964700000|2022-05-19 12:51:40|490.03|487.63|490.28|487.88|490.28|487.88|490.03|487.63|0
1652964710000|2022-05-19 12:51:50|490.19|487.79|490.03|487.63|490.36|487.96|490.03|487.63|0
1652964720000|2022-05-19 12:52:00|489.95|487.55|489.53|487.13|489.95|487.55|489.45|487.05|0
1652964730000|2022-05-19 12:52:10|490.03|487.63|489.95|487.55|490.19|487.79|489.86|487.46|0
1652964740000|2022-05-19 12:52:20|489.86|487.46|489.86|487.46|489.86|487.46|489.36|486.96|0
1652964750000|2022-05-19 12:52:30|489.53|487.13|488.7|486.3|489.53|487.13|488.7|486.3|0
1652964760000|2022-05-19 12:52:40|489.03|486.63|489.03|486.63|489.03|486.63|488.87|486.47|0
1652964770000|2022-05-19 12:52:50|489.28|486.88|489.53|487.13|489.69|487.29|489.28|486.88|0
1652964780000|2022-05-19 12:53:00|489.61|487.21|489.78|487.38|489.78|487.38|489.53|487.13|0
1652964790000|2022-05-19 12:53:10|490.03|487.63|489.86|487.46|490.19|487.79|489.86|487.46|0
1652964800000|2022-05-19 12:53:20|489.61|487.21|489.45|487.05|489.61|487.21|489.2|486.8|0
1652964810000|2022-05-19 12:53:30|489.36|486.96|489.2|486.8|489.36|486.96|489.03|486.63|0
1652964820000|2022-05-19 12:53:40|489.03|486.63|489.28|486.88|489.28|486.88|488.87|486.47|0
1652964830000|2022-05-19 12:53:50|489.69|487.29|489.53|487.13|489.69|487.29|489.53|487.13|0
1652964840000|2022-05-19 12:54:00|489.86|487.46|489.86|487.46|489.86|487.46|489.69|487.29|0
1652964850000|2022-05-19 12:54:10|490.02|487.62|489.86|487.46|490.02|487.62|489.86|487.46|0
1652964860000|2022-05-19 12:54:20|490.19|487.79|490.52|488.12|490.52|488.12|490.19|487.79|0
1652964870000|2022-05-19 12:54:30|490.69|488.29|490.85|488.45|490.85|488.45|490.69|488.29|0
1652964880000|2022-05-19 12:54:40|490.52|488.12|490.36|487.96|490.69|488.29|490.36|487.96|0
1652964890000|2022-05-19 12:54:50|490.52|488.12|490.85|488.45|490.85|488.45|490.36|487.96|0
1652964900000|2022-05-19 12:55:00|490.69|488.29|489.86|487.46|490.69|488.29|489.86|487.46|0
1652964910000|2022-05-19 12:55:10|490.36|487.96|490.69|488.29|490.69|488.29|490.36|487.96|0
1652964920000|2022-05-19 12:55:20|490.61|488.21|490.85|488.45|490.85|488.45|490.61|488.21|0
1652964930000|2022-05-19 12:55:30|490.69|488.29|491.02|488.62|491.02|488.62|490.69|488.29|0
1652964940000|2022-05-19 12:55:40|490.85|488.45|491.35|488.95|491.35|488.95|490.85|488.45|0
1652964950000|2022-05-19 12:55:50|491.44|489.04|491.35|488.95|491.44|489.04|491.35|488.95|0
1652964960000|2022-05-19 12:56:00|490.85|488.45|490.52|488.12|490.94|488.54|490.52|488.12|0
1652964970000|2022-05-19 12:56:10|490.69|488.29|490.61|488.21|490.69|488.29|490.61|488.21|0
1652964980000|2022-05-19 12:56:20|490.69|488.29|490.36|487.96|490.69|488.29|490.36|487.96|0
1652964990000|2022-05-19 12:56:30|490.19|487.79|490.02|487.62|490.19|487.79|489.69|487.29|0
1652965000000|2022-05-19 12:56:40|490.19|487.79|489.86|487.46|490.19|487.79|489.69|487.29|0
1652965010000|2022-05-19 12:56:50|489.53|487.13|489.53|487.13|489.69|487.29|489.53|487.13|0
1652965020000|2022-05-19 12:57:00|489.2|486.8|488.86|486.46|489.2|486.8|488.53|486.13|0
1652965030000|2022-05-19 12:57:10|488.95|486.55|488.62|486.22|488.95|486.55|488.62|486.22|0
1652965040000|2022-05-19 12:57:20|488.86|486.46|488.7|486.3|488.86|486.46|488.45|486.05|0
1652965050000|2022-05-19 12:57:30|488.86|486.46|488.7|486.3|488.86|486.46|488.7|486.3|0
1652965060000|2022-05-19 12:57:40|488.62|486.22|488.53|486.13|488.7|486.3|488.53|486.13|0
1652965070000|2022-05-19 12:57:50|488.2|485.8|488.2|485.8|488.2|485.8|488.04|485.64|0
1652965080000|2022-05-19 12:58:00|488.53|486.13|489.19|486.79|489.19|486.79|488.53|486.13|0
1652965090000|2022-05-19 12:58:10|488.53|486.13|488.86|486.46|488.86|486.46|488.53|486.13|0
1652965100000|2022-05-19 12:58:20|488.7|486.3|489.03|486.63|489.03|486.63|488.53|486.13|0
1652965110000|2022-05-19 12:58:30|488.86|486.46|489.36|486.96|489.36|486.96|488.86|486.46|0
1652965120000|2022-05-19 12:58:40|489.53|487.13|490.02|487.62|490.02|487.62|489.45|487.05|0
1652965130000|2022-05-19 12:58:50|489.94|487.54|489.53|487.13|490.02|487.62|489.53|487.13|0
1652965140000|2022-05-19 12:59:00|489.69|487.29|489.53|487.13|489.69|487.29|489.53|487.13|0
1652965150000|2022-05-19 12:59:10|489.45|487.05|489.19|486.79|489.45|487.05|489.19|486.79|0
1652965160000|2022-05-19 12:59:20|489.11|486.71|489.36|486.96|489.36|486.96|489.11|486.71|0
1652965170000|2022-05-19 12:59:30|489.86|487.46|490.69|488.29|490.69|488.29|489.86|487.46|0
1652965180000|2022-05-19 12:59:40|490.85|488.45|492.01|489.61|492.01|489.61|490.85|488.45|0
1652965190000|2022-05-19 12:59:50|492.18|489.78|492.72|490.32|492.72|490.32|492.01|489.61|0
1652965200000|2022-05-19 13:00:00|492.89|490.49|493.05|490.65|493.05|490.65|492.47|490.07|0
1652965210000|2022-05-19 13:00:10|492.72|490.32|491.39|488.99|492.72|490.32|491.39|488.99|0
1652965220000|2022-05-19 13:00:20|491.63|489.23|491.3|488.9|491.63|489.23|491.3|488.9|0
1652965230000|2022-05-19 13:00:30|490.97|488.57|491.05|488.65|491.05|488.65|490.8|488.4|0
1652965240000|2022-05-19 13:00:40|490.89|488.49|488.63|486.23|490.89|488.49|488.63|486.23|0
1652965250000|2022-05-19 13:00:50|488.79|486.39|489.21|486.81|489.21|486.81|488.79|486.39|0
1652965260000|2022-05-19 13:01:00|489.12|486.72|489.12|486.72|489.12|486.72|488.96|486.56|0
1652965270000|2022-05-19 13:01:10|488.79|486.39|488.96|486.56|489.29|486.89|488.79|486.39|0
1652965280000|2022-05-19 13:01:20|488.79|486.39|488.79|486.39|488.96|486.56|488.79|486.39|0
1652965290000|2022-05-19 13:01:30|488.62|486.22|488.79|486.39|488.79|486.39|488.62|486.22|0
1652965300000|2022-05-19 13:01:40|488.96|486.56|489.12|486.72|489.12|486.72|488.96|486.56|0
1652965310000|2022-05-19 13:01:50|489.29|486.89|489.79|487.39|489.96|487.56|489.29|486.89|0
1652965320000|2022-05-19 13:02:00|489.71|487.31|489.79|487.39|489.96|487.56|489.71|487.31|0
1652965330000|2022-05-19 13:02:10|489.62|487.22|489.46|487.06|489.62|487.22|489.46|487.06|0
1652965340000|2022-05-19 13:02:20|489.96|487.56|489.79|487.39|489.96|487.56|489.79|487.39|0
1652965350000|2022-05-19 13:02:30|489.96|487.56|489.62|487.22|489.96|487.56|489.62|487.22|0
1652965360000|2022-05-19 13:02:40|489.79|487.39|489.62|487.22|489.79|487.39|489.46|487.06|0
1652965370000|2022-05-19 13:02:50|489.54|487.14|489.46|487.06|489.62|487.22|489.46|487.06|0
1652965380000|2022-05-19 13:03:00|489.71|487.31|488.96|486.56|489.71|487.31|488.96|486.56|0
1652965390000|2022-05-19 13:03:10|488.71|486.31|489.29|486.89|489.29|486.89|488.71|486.31|0
1652965400000|2022-05-19 13:03:20|489.12|486.72|488.79|486.39|489.12|486.72|488.79|486.39|0
1652965410000|2022-05-19 13:03:30|489.12|486.72|489.62|487.22|489.62|487.22|489.12|486.72|0
1652965420000|2022-05-19 13:03:40|489.46|487.06|489.46|487.06|489.62|487.22|489.46|487.06|0
1652965430000|2022-05-19 13:03:50|489.62|487.22|490.12|487.72|490.12|487.72|489.62|487.22|0
1652965440000|2022-05-19 13:04:00|489.46|487.06|489.12|486.72|489.46|487.06|489.12|486.72|0
1652965450000|2022-05-19 13:04:10|488.96|486.56|489.46|487.06|489.54|487.14|488.96|486.56|0
1652965460000|2022-05-19 13:04:20|489.79|487.39|489.29|486.89|489.79|487.39|489.29|486.89|0
1652965470000|2022-05-19 13:04:30|489.62|487.22|489.62|487.22|489.79|487.39|489.62|487.22|0
1652965480000|2022-05-19 13:04:40|489.29|486.89|489.29|486.89|489.29|486.89|489.29|486.89|0
1652965490000|2022-05-19 13:04:50|489.54|487.14|489.46|487.06|489.54|487.14|489.38|486.98|0
1652965500000|2022-05-19 13:05:00|489.38|486.98|489.04|486.64|489.38|486.98|488.96|486.56|0
1652965510000|2022-05-19 13:05:10|488.79|486.39|488.88|486.48|489.46|487.06|488.79|486.39|0
1652965520000|2022-05-19 13:05:20|488.96|486.56|488.62|486.22|489.12|486.72|488.62|486.22|0
1652965530000|2022-05-19 13:05:30|488.79|486.39|489.12|486.72|489.12|486.72|488.46|486.06|0
1652965540000|2022-05-19 13:05:40|489.29|486.89|488.96|486.56|489.29|486.89|488.96|486.56|0
1652965550000|2022-05-19 13:05:50|489.29|486.89|488.96|486.56|489.29|486.89|488.96|486.56|0
1652965560000|2022-05-19 13:06:00|488.46|486.06|488.79|486.39|488.79|486.39|488.46|486.06|0
1652965570000|2022-05-19 13:06:10|488.46|486.06|488.62|486.22|488.62|486.22|488.46|486.06|0
1652965580000|2022-05-19 13:06:20|488.12|485.72|487.63|485.23|488.12|485.72|487.63|485.23|0
1652965590000|2022-05-19 13:06:30|486.46|484.06|485.64|483.24|486.46|484.06|485.64|483.24|0
1652965600000|2022-05-19 13:06:40|486.13|483.73|487.13|484.73|487.13|484.73|486.13|483.73|0
1652965610000|2022-05-19 13:06:50|487.29|484.89|487.29|484.89|487.29|484.89|486.96|484.56|0
1652965620000|2022-05-19 13:07:00|486.96|484.56|486.46|484.06|486.96|484.56|486.46|484.06|0
1652965630000|2022-05-19 13:07:10|486.13|483.73|486.13|483.73|486.13|483.73|485.64|483.24|0
1652965640000|2022-05-19 13:07:20|486.46|484.06|486.46|484.06|486.8|484.4|486.46|484.06|0
1652965650000|2022-05-19 13:07:30|486.63|484.23|486.3|483.9|486.63|484.23|486.3|483.9|0
1652965660000|2022-05-19 13:07:40|486.13|483.73|486.3|483.9|486.3|483.9|486.13|483.73|0
1652965670000|2022-05-19 13:07:50|486.13|483.73|485.56|483.16|486.13|483.73|485.56|483.16|0
1652965680000|2022-05-19 13:08:00|485.3|482.9|485.97|483.57|485.97|483.57|485.3|482.9|0
1652965690000|2022-05-19 13:08:10|485.64|483.24|485.64|483.24|485.97|483.57|485.64|483.24|0
1652965700000|2022-05-19 13:08:20|485.8|483.4|485.63|483.23|485.8|483.4|485.63|483.23|0
1652965710000|2022-05-19 13:08:30|485.8|483.4|485.63|483.23|485.97|483.57|485.63|483.23|0
1652965720000|2022-05-19 13:08:40|485.97|483.57|485.97|483.57|486.13|483.73|485.97|483.57|0
1652965730000|2022-05-19 13:08:50|485.8|483.4|485.8|483.4|485.8|483.4|485.47|483.07|0
1652965740000|2022-05-19 13:09:00|485.72|483.32|485.63|483.23|485.72|483.32|485.47|483.07|0
1652965750000|2022-05-19 13:09:10|485.97|483.57|486.3|483.9|486.3|483.9|485.97|483.57|0
1652965760000|2022-05-19 13:09:20|486.13|483.73|485.63|483.23|486.13|483.73|485.47|483.07|0
1652965770000|2022-05-19 13:09:30|485.47|483.07|485.47|483.07|485.47|483.07|485.47|483.07|0
1652965780000|2022-05-19 13:09:40|485.8|483.4|486.13|483.73|486.13|483.73|485.8|483.4|0
1652965790000|2022-05-19 13:09:50|486.3|483.9|485.97|483.57|486.3|483.9|485.97|483.57|0
1652965800000|2022-05-19 13:10:00|485.8|483.4|485.14|482.74|485.8|483.4|485.14|482.74|0
1652965810000|2022-05-19 13:10:10|484.97|482.57|485.14|482.74|485.3|482.9|484.97|482.57|0
1652965820000|2022-05-19 13:10:20|485.47|483.07|485.63|483.23|485.63|483.23|485.47|483.07|0
1652965830000|2022-05-19 13:10:30|485.3|482.9|484.81|482.41|485.3|482.9|484.81|482.41|0
1652965840000|2022-05-19 13:10:40|484.97|482.57|484.64|482.24|484.97|482.57|484.64|482.24|0
1652965850000|2022-05-19 13:10:50|484.97|482.57|485.14|482.74|485.3|482.9|484.97|482.57|0
1652965860000|2022-05-19 13:11:00|485.47|483.07|485.22|482.82|485.47|483.07|485.22|482.82|0
1652965870000|2022-05-19 13:11:10|485.14|482.74|484.81|482.41|485.14|482.74|484.81|482.41|0
1652965880000|2022-05-19 13:11:20|484.64|482.24|484.64|482.24|484.81|482.41|484.64|482.24|0
1652965890000|2022-05-19 13:11:30|484.31|481.91|484.31|481.91|484.48|482.08|484.31|481.91|0
1652965900000|2022-05-19 13:11:40|484.14|481.74|484.14|481.74|484.47|482.07|484.14|481.74|0
1652965910000|2022-05-19 13:11:50|484.06|481.66|483.32|480.92|484.06|481.66|483.32|480.92|0
1652965920000|2022-05-19 13:12:00|483.65|481.25|483.4|481|483.65|481.25|483.4|481|0
1652965930000|2022-05-19 13:12:10|482.82|480.42|482.58|480.18|482.82|480.42|482.58|480.18|0
1652965940000|2022-05-19 13:12:20|482.66|480.26|482.16|479.76|482.66|480.26|482.16|479.76|0
1652965950000|2022-05-19 13:12:30|482.33|479.93|482.25|479.85|482.33|479.93|482.16|479.76|0
1652965960000|2022-05-19 13:12:40|482.33|479.93|481.67|479.27|482.33|479.93|481.67|479.27|0
1652965970000|2022-05-19 13:12:50|481.5|479.1|481.34|478.94|481.67|479.27|481.26|478.86|0
1652965980000|2022-05-19 13:13:00|481.5|479.1|481.34|478.94|481.5|479.1|481.34|478.94|0
1652965990000|2022-05-19 13:13:10|481.01|478.61|482.16|479.76|482.16|479.76|481.01|478.61|0
1652966000000|2022-05-19 13:13:20|481.83|479.43|480.51|478.11|481.83|479.43|480.51|478.11|0
1652966010000|2022-05-19 13:13:30|480.19|477.79|480.35|477.95|480.51|478.11|480.19|477.79|0
1652966020000|2022-05-19 13:13:40|480.19|477.79|480.84|478.44|480.84|478.44|480.19|477.79|0
1652966030000|2022-05-19 13:13:50|480.51|478.11|480.51|478.11|480.51|478.11|480.51|478.11|0
1652966040000|2022-05-19 13:14:00|480.68|478.28|480.84|478.44|480.84|478.44|480.68|478.28|0
1652966050000|2022-05-19 13:14:10|480.68|478.28|481.01|478.61|481.01|478.61|480.68|478.28|0
1652966060000|2022-05-19 13:14:20|480.84|478.44|480.76|478.36|480.84|478.44|480.76|478.36|0
1652966070000|2022-05-19 13:14:30|480.68|478.28|481.5|479.1|481.5|479.1|480.68|478.28|0
1652966080000|2022-05-19 13:14:40|481.67|479.27|481.67|479.27|482.16|479.76|481.67|479.27|0
1652966090000|2022-05-19 13:14:50|481.83|479.43|482.33|479.93|482.33|479.93|481.83|479.43|0
1652966100000|2022-05-19 13:15:00|482.16|479.76|482|479.6|482.16|479.76|481.83|479.43|0
1652966110000|2022-05-19 13:15:10|482.16|479.76|482.66|480.26|482.66|480.26|482.16|479.76|0
1652966120000|2022-05-19 13:15:20|482.49|480.09|482.66|480.26|482.66|480.26|482.49|480.09|0
1652966130000|2022-05-19 13:15:30|482.82|480.42|483.32|480.92|483.32|480.92|482.82|480.42|0
1652966140000|2022-05-19 13:15:40|483.48|481.08|483.57|481.17|483.65|481.25|483.48|481.08|0
1652966150000|2022-05-19 13:15:50|483.65|481.25|483.81|481.41|483.81|481.41|483.65|481.25|0
1652966160000|2022-05-19 13:16:00|483.98|481.58|483.81|481.41|483.98|481.58|483.81|481.41|0
1652966170000|2022-05-19 13:16:10|483.24|480.84|483.48|481.08|483.48|481.08|483.15|480.75|0
1652966180000|2022-05-19 13:16:20|483.32|480.92|484.14|481.74|484.14|481.74|483.32|480.92|0
1652966190000|2022-05-19 13:16:30|484.31|481.91|484.31|481.91|484.47|482.07|484.23|481.83|0
1652966200000|2022-05-19 13:16:40|484.14|481.74|484.47|482.07|484.47|482.07|483.81|481.41|0
1652966210000|2022-05-19 13:16:50|484.64|482.24|484.14|481.74|484.8|482.4|484.14|481.74|0
1652966220000|2022-05-19 13:17:00|483.98|481.58|483.81|481.41|483.98|481.58|483.81|481.41|0
1652966230000|2022-05-19 13:17:10|483.9|481.5|483.81|481.41|483.98|481.58|483.81|481.41|0
1652966240000|2022-05-19 13:17:20|483.65|481.25|483.65|481.25|483.65|481.25|483.48|481.08|0
1652966250000|2022-05-19 13:17:30|484.31|481.91|483.98|481.58|484.31|481.91|483.98|481.58|0
1652966260000|2022-05-19 13:17:40|483.65|481.25|483.48|481.08|483.65|481.25|483.48|481.08|0
1652966270000|2022-05-19 13:17:50|483.65|481.25|483.65|481.25|483.81|481.41|483.48|481.08|0
1652966280000|2022-05-19 13:18:00|483.48|481.08|483.32|480.92|483.65|481.25|483.32|480.92|0
1652966290000|2022-05-19 13:18:10|483.65|481.25|483.57|481.17|483.65|481.25|483.48|481.08|0
1652966300000|2022-05-19 13:18:20|483.65|481.25|483.15|480.75|483.65|481.25|483.15|480.75|0
1652966310000|2022-05-19 13:18:30|482.99|480.59|482.49|480.09|482.99|480.59|482.49|480.09|0
1652966320000|2022-05-19 13:18:40|482.65|480.25|482.49|480.09|482.65|480.25|482.41|480.01|0
1652966330000|2022-05-19 13:18:50|482.65|480.25|482.65|480.25|482.82|480.42|482.65|480.25|0
1652966340000|2022-05-19 13:19:00|482.91|480.51|483.15|480.75|483.32|480.92|482.91|480.51|0
1652966350000|2022-05-19 13:19:10|483.57|481.17|483.48|481.08|483.57|481.17|483.48|481.08|0
1652966360000|2022-05-19 13:19:20|483.65|481.25|483.48|481.08|483.65|481.25|483.48|481.08|0
1652966370000|2022-05-19 13:19:30|483.65|481.25|483.81|481.41|483.81|481.41|483.65|481.25|0
1652966380000|2022-05-19 13:19:40|483.9|481.5|484.14|481.74|484.47|482.07|483.9|481.5|0
1652966390000|2022-05-19 13:19:50|484.31|481.91|483.65|481.25|484.31|481.91|483.31|480.91|0
1652966400000|2022-05-19 13:20:00|483.48|481.08|482.74|480.34|483.65|481.25|482.74|480.34|0
1652966410000|2022-05-19 13:20:10|482.65|480.25|482.32|479.92|482.65|480.25|482.32|479.92|0
1652966420000|2022-05-19 13:20:20|482.65|480.25|482.49|480.09|482.65|480.25|482.49|480.09|0
1652966430000|2022-05-19 13:20:30|482.41|480.01|482.16|479.76|482.49|480.09|482.16|479.76|0
1652966440000|2022-05-19 13:20:40|482.32|479.92|481.66|479.26|482.32|479.92|481.66|479.26|0
1652966450000|2022-05-19 13:20:50|481.83|479.43|481.17|478.77|481.83|479.43|481.17|478.77|0
1652966460000|2022-05-19 13:21:00|480.84|478.44|481.42|479.02|481.42|479.02|480.84|478.44|0
1652966470000|2022-05-19 13:21:10|481.33|478.93|481.66|479.26|481.66|479.26|481.33|478.93|0
1652966480000|2022-05-19 13:21:20|481.59|479.19|481.42|479.02|481.59|479.19|481.17|478.77|0
1652966490000|2022-05-19 13:21:30|481.5|479.1|481.99|479.59|482.16|479.76|481.5|479.1|0
1652966500000|2022-05-19 13:21:40|481.83|479.43|482.08|479.68|482.08|479.68|481.83|479.43|0
1652966510000|2022-05-19 13:21:50|482.16|479.76|481.83|479.43|482.32|479.92|481.83|479.43|0
1652966520000|2022-05-19 13:22:00|482.16|479.76|481.83|479.43|482.32|479.92|481.83|479.43|0
1652966530000|2022-05-19 13:22:10|481.99|479.59|482.08|479.68|482.16|479.76|481.99|479.59|0
1652966540000|2022-05-19 13:22:20|481.99|479.59|482.98|480.58|482.98|480.58|481.99|479.59|0
1652966550000|2022-05-19 13:22:30|482.49|480.09|482.65|480.25|482.65|480.25|482.49|480.09|0
1652966560000|2022-05-19 13:22:40|482.82|480.42|483.15|480.75|483.15|480.75|482.82|480.42|0
1652966570000|2022-05-19 13:22:50|483.31|480.91|484.31|481.91|484.31|481.91|483.31|480.91|0
1652966580000|2022-05-19 13:23:00|484.47|482.07|484.31|481.91|484.47|482.07|484.31|481.91|0
1652966590000|2022-05-19 13:23:10|484.23|481.83|483.64|481.24|484.23|481.83|483.64|481.24|0
1652966600000|2022-05-19 13:23:20|483.48|481.08|484.14|481.74|484.14|481.74|483.48|481.08|0
1652966610000|2022-05-19 13:23:30|484.3|481.9|484.8|482.4|484.8|482.4|484.3|481.9|0
1652966620000|2022-05-19 13:23:40|484.97|482.57|484.8|482.4|485.13|482.73|484.8|482.4|0
1652966630000|2022-05-19 13:23:50|484.64|482.24|485.46|483.06|485.46|483.06|484.64|482.24|0
1652966640000|2022-05-19 13:24:00|485.3|482.9|484.97|482.57|485.3|482.9|484.97|482.57|0
1652966650000|2022-05-19 13:24:10|485.13|482.73|484.47|482.07|485.13|482.73|484.47|482.07|0
1652966660000|2022-05-19 13:24:20|484.8|482.4|484.56|482.16|484.8|482.4|484.56|482.16|0
1652966670000|2022-05-19 13:24:30|484.64|482.24|484.64|482.24|484.97|482.57|484.64|482.24|0
1652966680000|2022-05-19 13:24:40|484.47|482.07|484.56|482.16|484.56|482.16|484.47|482.07|0
1652966690000|2022-05-19 13:24:50|484.8|482.4|485.79|483.39|485.79|483.39|484.8|482.4|0
1652966700000|2022-05-19 13:25:00|486.21|483.81|485.79|483.39|486.21|483.81|485.79|483.39|0
1652966710000|2022-05-19 13:25:10|485.96|483.56|486.29|483.89|486.29|483.89|485.96|483.56|0
1652966720000|2022-05-19 13:25:20|485.79|483.39|485.46|483.06|485.96|483.56|485.46|483.06|0
1652966730000|2022-05-19 13:25:30|485.3|482.9|485.46|483.06|485.63|483.23|485.3|482.9|0
1652966740000|2022-05-19 13:25:40|485.63|483.23|484.3|481.9|485.63|483.23|484.3|481.9|0
1652966750000|2022-05-19 13:25:50|484.97|482.57|484.56|482.16|485.13|482.73|484.56|482.16|0
1652966760000|2022-05-19 13:26:00|484.63|482.23|484.3|481.9|484.63|482.23|484.22|481.82|0
1652966770000|2022-05-19 13:26:10|484.63|482.23|484.97|482.57|485.13|482.73|484.63|482.23|0
1652966780000|2022-05-19 13:26:20|485.13|482.73|485.13|482.73|485.38|482.98|484.97|482.57|0
1652966790000|2022-05-19 13:26:30|484.97|482.57|485.13|482.73|485.13|482.73|484.97|482.57|0
1652966800000|2022-05-19 13:26:40|485.05|482.65|485.05|482.65|485.05|482.65|485.05|482.65|0
1652966810000|2022-05-19 13:26:50|485.13|482.73|484.55|482.15|485.13|482.73|484.3|481.9|0
1652966820000|2022-05-19 13:27:00|484.3|481.9|483.97|481.57|484.3|481.9|483.97|481.57|0
1652966830000|2022-05-19 13:27:10|483.81|481.41|483.97|481.57|483.97|481.57|483.81|481.41|0
1652966840000|2022-05-19 13:27:20|484.14|481.74|483.81|481.41|484.47|482.07|483.81|481.41|0
1652966850000|2022-05-19 13:27:30|484.14|481.74|484.14|481.74|484.3|481.9|484.14|481.74|0
1652966860000|2022-05-19 13:27:40|484.06|481.66|484.3|481.9|484.47|482.07|484.06|481.66|0
1652966870000|2022-05-19 13:27:50|483.97|481.57|483.97|481.57|483.97|481.57|483.81|481.41|0
1652966880000|2022-05-19 13:28:00|483.81|481.41|483.48|481.08|483.81|481.41|483.15|480.75|0
1652966890000|2022-05-19 13:28:10|483.31|480.91|483.31|480.91|483.31|480.91|483.15|480.75|0
1652966900000|2022-05-19 13:28:20|483.48|481.08|482.9|480.5|483.48|481.08|482.9|480.5|0
1652966910000|2022-05-19 13:28:30|483.15|480.75|484.14|481.74|484.14|481.74|483.15|480.75|0
1652966920000|2022-05-19 13:28:40|483.64|481.24|483.15|480.75|483.64|481.24|483.15|480.75|0
1652966930000|2022-05-19 13:28:50|483.48|481.08|483.31|480.91|483.48|481.08|483.15|480.75|0
1652966940000|2022-05-19 13:29:00|483.07|480.67|483.15|480.75|483.23|480.83|483.07|480.67|0
1652966950000|2022-05-19 13:29:10|483.07|480.67|483.15|480.75|483.15|480.75|483.07|480.67|0
1652966960000|2022-05-19 13:29:20|483.23|480.83|483.48|481.08|483.64|481.24|483.23|480.83|0
1652966970000|2022-05-19 13:29:30|483.56|481.16|484.14|481.74|484.14|481.74|483.56|481.16|0
1652966980000|2022-05-19 13:29:40|484.3|481.9|484.47|482.07|484.47|482.07|484.3|481.9|0
1652966990000|2022-05-19 13:29:50|484.96|482.56|485.13|482.73|485.46|483.06|484.96|482.56|0
1652967000000|2022-05-19 13:30:00|484.14|481.74|483.97|481.57|484.96|482.56|483.97|481.57|0
1652967010000|2022-05-19 13:30:10|482.82|480.42|484.96|482.56|485.13|482.73|482.82|480.42|0
1652967020000|2022-05-19 13:30:20|485.63|483.23|483.48|481.08|485.63|483.23|483.48|481.08|0
1652967030000|2022-05-19 13:30:30|484.14|481.74|482.98|480.58|484.14|481.74|482.98|480.58|0
1652967040000|2022-05-19 13:30:40|483.64|481.24|482.82|480.42|483.97|481.57|482.82|480.42|0
1652967050000|2022-05-19 13:30:50|482.9|480.5|482.32|479.92|482.9|480.5|482.32|479.92|0
1652967060000|2022-05-19 13:31:00|481.33|478.93|480.51|478.11|481.33|478.93|480.18|477.78|0
1652967070000|2022-05-19 13:31:10|481.66|479.26|481.17|478.77|481.66|479.26|481.17|478.77|0
1652967080000|2022-05-19 13:31:20|480.51|478.11|480.67|478.27|480.67|478.27|480.34|477.94|0
1652967090000|2022-05-19 13:31:30|481.33|478.93|481.33|478.93|481.82|479.42|481.33|478.93|0
1652967100000|2022-05-19 13:31:40|480.92|478.52|479.52|477.12|480.92|478.52|479.52|477.12|0
1652967110000|2022-05-19 13:31:50|479.19|476.79|478.37|475.97|479.36|476.96|478.37|475.97|0
1652967120000|2022-05-19 13:32:00|478.21|475.81|476.89|474.49|478.21|475.81|476.89|474.49|0
1652967130000|2022-05-19 13:32:10|476.24|473.84|475.51|473.11|476.24|473.84|475.51|473.11|0
1652967140000|2022-05-19 13:32:20|475.26|472.86|476.73|474.33|476.73|474.33|475.09|472.69|0
1652967150000|2022-05-19 13:32:30|477.06|474.66|478.04|475.64|478.04|475.64|477.06|474.66|0
1652967160000|2022-05-19 13:32:40|478.86|476.46|478.37|475.97|478.86|476.46|477.8|475.4|0
1652967170000|2022-05-19 13:32:50|477.88|475.48|477.39|474.99|477.88|475.48|477.39|474.99|0
1652967180000|2022-05-19 13:33:00|477.22|474.82|476.57|474.17|477.55|475.15|476.57|474.17|0
1652967190000|2022-05-19 13:33:10|476.08|473.68|475.26|472.86|476.4|474|475.26|472.86|0
1652967200000|2022-05-19 13:33:20|475.42|473.02|475.42|473.02|475.58|473.18|475.26|472.86|0
1652967210000|2022-05-19 13:33:30|475.02|472.62|474.36|471.96|475.75|473.35|474.36|471.96|0
1652967220000|2022-05-19 13:33:40|472.81|470.41|472|469.6|472.81|470.41|472|469.6|0
1652967230000|2022-05-19 13:33:50|472.81|470.41|472.65|470.25|472.81|470.41|472.65|470.25|0
1652967240000|2022-05-19 13:34:00|472.48|470.08|471.67|469.27|472.97|470.57|471.67|469.27|0
1652967250000|2022-05-19 13:34:10|472.97|470.57|473.95|471.55|474.04|471.64|472.97|470.57|0
1652967260000|2022-05-19 13:34:20|474.11|471.71|474.77|472.37|474.93|472.53|473.95|471.55|0
1652967270000|2022-05-19 13:34:30|474.28|471.88|473.46|471.06|474.28|471.88|473.46|471.06|0
1652967280000|2022-05-19 13:34:40|473.06|470.66|474.11|471.71|474.11|471.71|473.06|470.66|0
1652967290000|2022-05-19 13:34:50|473.79|471.39|473.95|471.55|474.44|472.04|473.79|471.39|0
1652967300000|2022-05-19 13:35:00|472.48|470.08|473.13|470.73|473.13|470.73|472.48|470.08|0
1652967310000|2022-05-19 13:35:10|473.3|470.9|475.09|472.69|475.09|472.69|473.3|470.9|0
1652967320000|2022-05-19 13:35:20|475.34|472.94|474.69|472.29|475.34|472.94|474.69|472.29|0
1652967330000|2022-05-19 13:35:30|473.79|471.39|472.81|470.41|473.79|471.39|472.65|470.25|0
1652967340000|2022-05-19 13:35:40|472.32|469.92|472.81|470.41|472.81|470.41|472.32|469.92|0
1652967350000|2022-05-19 13:35:50|474.25|471.85|472.69|470.29|474.41|472.01|472.29|469.89|0
1652967360000|2022-05-19 13:36:00|471.71|469.31|468.47|466.07|471.71|469.31|468.47|466.07|0
1652967370000|2022-05-19 13:36:10|467.66|465.26|468.79|466.39|468.79|466.39|467.66|465.26|0
1652967380000|2022-05-19 13:36:20|468.95|466.55|468.14|465.74|469.28|466.88|468.14|465.74|0
1652967390000|2022-05-19 13:36:30|467.82|465.42|467.82|465.42|468.3|465.9|467.49|465.09|0
1652967400000|2022-05-19 13:36:40|467.98|465.58|468.79|466.39|468.79|466.39|467.98|465.58|0
1652967410000|2022-05-19 13:36:50|467.82|465.42|467.66|465.26|467.98|465.58|467.49|465.09|0
1652967420000|2022-05-19 13:37:00|468.63|466.23|468.3|465.9|469.04|466.64|468.3|465.9|0
1652967430000|2022-05-19 13:37:10|467.33|464.93|465.72|463.32|467.33|464.93|465.72|463.32|0
1652967440000|2022-05-19 13:37:20|465.88|463.48|464.75|462.35|466.36|463.96|464.75|462.35|0
1652967450000|2022-05-19 13:37:30|465.55|463.15|465.23|462.83|466.52|464.12|465.23|462.83|0
1652967460000|2022-05-19 13:37:40|464.91|462.51|465.23|462.83|465.23|462.83|464.59|462.19|0
1652967470000|2022-05-19 13:37:50|465.55|463.15|464.26|461.86|466.04|463.64|464.26|461.86|0
1652967480000|2022-05-19 13:38:00|464.75|462.35|465.23|462.83|465.23|462.83|464.1|461.7|0
1652967490000|2022-05-19 13:38:10|465.72|463.32|466.52|464.12|466.52|464.12|465.23|462.83|0
1652967500000|2022-05-19 13:38:20|467.49|465.09|468.95|466.55|468.95|466.55|467.49|465.09|0
1652967510000|2022-05-19 13:38:30|468.3|465.9|469.76|467.36|469.76|467.36|468.3|465.9|0
1652967520000|2022-05-19 13:38:40|470.33|467.93|471.8|469.4|471.8|469.4|470.33|467.93|0
1652967530000|2022-05-19 13:38:50|470.74|468.34|471.22|468.82|471.22|468.82|470.74|468.34|0
1652967540000|2022-05-19 13:39:00|471.39|468.99|470.33|467.93|471.87|469.47|470.33|467.93|0
1652967550000|2022-05-19 13:39:10|470.25|467.85|472.2|469.8|472.2|469.8|470.25|467.85|0
1652967560000|2022-05-19 13:39:20|471.96|469.56|471.55|469.15|472.04|469.64|471.55|469.15|0
1652967570000|2022-05-19 13:39:30|471.22|468.82|471.87|469.47|472.45|470.05|471.22|468.82|0
1652967580000|2022-05-19 13:39:40|471.22|468.82|470.25|467.85|471.22|468.82|470.25|467.85|0
1652967590000|2022-05-19 13:39:50|470.09|467.69|469.44|467.04|470.09|467.69|469.44|467.04|0
1652967600000|2022-05-19 13:40:00|469.6|467.2|468.71|466.31|469.6|467.2|468.71|466.31|0
1652967610000|2022-05-19 13:40:10|467.98|465.58|468.79|466.39|468.79|466.39|467.98|465.58|0
1652967620000|2022-05-19 13:40:20|468.95|466.55|468.63|466.23|468.95|466.55|468.63|466.23|0
1652967630000|2022-05-19 13:40:30|468.87|466.47|469.6|467.2|470.25|467.85|468.87|466.47|0
1652967640000|2022-05-19 13:40:40|470.09|467.69|469.11|466.71|470.25|467.85|469.11|466.71|0
1652967650000|2022-05-19 13:40:50|469.36|466.96|468.63|466.23|469.36|466.96|468.46|466.06|0
1652967660000|2022-05-19 13:41:00|468.46|466.06|470.57|468.17|470.57|468.17|468.46|466.06|0
1652967670000|2022-05-19 13:41:10|470.41|468.01|469.11|466.71|470.9|468.5|469.11|466.71|0
1652967680000|2022-05-19 13:41:20|469.27|466.87|470.41|468.01|470.41|468.01|469.27|466.87|0
1652967690000|2022-05-19 13:41:30|471.71|469.31|471.39|468.99|471.71|469.31|471.06|468.66|0
1652967700000|2022-05-19 13:41:40|471.71|469.31|471.87|469.47|473.18|470.78|471.71|469.31|0
1652967710000|2022-05-19 13:41:50|471.55|469.15|471.22|468.82|471.55|469.15|470.9|468.5|0
1652967720000|2022-05-19 13:42:00|470.57|468.17|472.04|469.64|472.04|469.64|470.57|468.17|0
1652967730000|2022-05-19 13:42:10|471.39|468.99|471.38|468.98|471.96|469.56|471.38|468.98|0
1652967740000|2022-05-19 13:42:20|471.71|469.31|472.52|470.12|473.1|470.7|471.71|469.31|0
1652967750000|2022-05-19 13:42:30|472.2|469.8|473.01|470.61|473.18|470.78|472.2|469.8|0
1652967760000|2022-05-19 13:42:40|471.87|469.47|472.85|470.45|472.85|470.45|471.87|469.47|0
1652967770000|2022-05-19 13:42:50|472.52|470.12|474.15|471.75|474.15|471.75|472.52|470.12|0
1652967780000|2022-05-19 13:43:00|473.18|470.78|474.81|472.41|474.81|472.41|473.18|470.78|0
1652967790000|2022-05-19 13:43:10|475.3|472.9|476.12|473.72|476.12|473.72|475.13|472.73|0
1652967800000|2022-05-19 13:43:20|475.95|473.55|476.12|473.72|476.12|473.72|475.13|472.73|0
1652967810000|2022-05-19 13:43:30|476.28|473.88|477.26|474.86|477.26|474.86|476.28|473.88|0
1652967820000|2022-05-19 13:43:40|476.28|473.88|477.59|475.19|477.59|475.19|476.28|473.88|0
1652967830000|2022-05-19 13:43:50|478.66|476.26|479.15|476.75|479.39|476.99|478.66|476.26|0
1652967840000|2022-05-19 13:44:00|478.08|475.68|477.51|475.11|478.08|475.68|477.26|474.86|0
1652967850000|2022-05-19 13:44:10|477.26|474.86|477.59|475.19|477.75|475.35|477.1|474.7|0
1652967860000|2022-05-19 13:44:20|477.43|475.03|479.23|476.83|479.23|476.83|477.43|475.03|0
1652967870000|2022-05-19 13:44:30|479.07|476.67|480.14|477.74|480.22|477.82|479.07|476.67|0
1652967880000|2022-05-19 13:44:40|481.2|478.8|481.04|478.64|481.2|478.8|480.87|478.47|0
1652967890000|2022-05-19 13:44:50|482.03|479.63|481.37|478.97|482.03|479.63|481.37|478.97|0
1652967900000|2022-05-19 13:45:00|480.87|478.47|481.2|478.8|481.2|478.8|480.71|478.31|0
1652967910000|2022-05-19 13:45:10|481.86|479.46|482.77|480.37|482.77|480.37|481.86|479.46|0
1652967920000|2022-05-19 13:45:20|482.28|479.88|482.69|480.29|482.69|480.29|481.53|479.13|0
1652967930000|2022-05-19 13:45:30|482.85|480.45|482.36|479.96|482.85|480.45|482.36|479.96|0
1652967940000|2022-05-19 13:45:40|482.03|479.63|481.7|479.3|482.36|479.96|481.7|479.3|0
1652967950000|2022-05-19 13:45:50|481.86|479.46|483.51|481.11|483.51|481.11|481.86|479.46|0
1652967960000|2022-05-19 13:46:00|484.34|481.94|485.66|483.26|485.66|483.26|484.34|481.94|0
1652967970000|2022-05-19 13:46:10|485.42|483.02|484.5|482.1|485.42|483.02|484.5|482.1|0
1652967980000|2022-05-19 13:46:20|483.02|480.62|484.34|481.94|484.34|481.94|483.02|480.62|0
1652967990000|2022-05-19 13:46:30|484.84|482.44|485|482.6|485|482.6|484.34|481.94|0
1652968000000|2022-05-19 13:46:40|484.84|482.44|484.34|481.94|484.84|482.44|484.17|481.77|0
1652968010000|2022-05-19 13:46:50|484.5|482.1|485.33|482.93|485.33|482.93|484.34|481.94|0
1652968020000|2022-05-19 13:47:00|485.83|483.43|486.99|484.59|486.99|484.59|485.83|483.43|0
1652968030000|2022-05-19 13:47:10|488.15|485.75|488.48|486.08|488.82|486.42|488.15|485.75|0
1652968040000|2022-05-19 13:47:20|488.32|485.92|489.65|487.25|489.65|487.25|488.32|485.92|0
1652968050000|2022-05-19 13:47:30|490.31|487.91|490.15|487.75|490.48|488.08|490.15|487.75|0
1652968060000|2022-05-19 13:47:40|490.31|487.91|490.39|487.99|491.23|488.83|490.31|487.91|0
1652968070000|2022-05-19 13:47:50|490.56|488.16|490.56|488.16|490.56|488.16|490.23|487.83|0
1652968080000|2022-05-19 13:48:00|491.06|488.66|491.06|488.66|491.06|488.66|490.39|487.99|0
1652968090000|2022-05-19 13:48:10|490.23|487.83|490.23|487.83|490.48|488.08|490.06|487.66|0
1652968100000|2022-05-19 13:48:20|489.9|487.5|491.06|488.66|491.06|488.66|489.9|487.5|0
1652968110000|2022-05-19 13:48:30|491.72|489.32|492.22|489.82|492.56|490.16|491.72|489.32|0
1652968120000|2022-05-19 13:48:40|492.72|490.32|490.75|488.35|492.72|490.32|488.77|486.37|0
1652968130000|2022-05-19 13:48:50|490.58|488.18|490.29|487.89|491.08|488.68|489.92|487.52|0
1652968140000|2022-05-19 13:49:00|491.12|488.72|491.79|489.39|491.79|489.39|491.12|488.72|0
1652968150000|2022-05-19 13:49:10|491.62|489.22|492.12|489.72|492.12|489.72|491.45|489.05|0
1652968160000|2022-05-19 13:49:20|492.95|490.55|492.95|490.55|493.46|491.06|492.95|490.55|0
1652968170000|2022-05-19 13:49:30|492.12|489.72|491.62|489.22|492.12|489.72|491.62|489.22|0
1652968180000|2022-05-19 13:49:40|492.79|490.39|492.79|490.39|493.12|490.72|492.62|490.22|0
1652968190000|2022-05-19 13:49:50|492.62|490.22|491.95|489.55|492.62|490.22|491.95|489.55|0
1652968200000|2022-05-19 13:50:00|492.29|489.89|491.45|489.05|492.45|490.05|491.45|489.05|0
1652968210000|2022-05-19 13:50:10|490.45|488.05|492.29|489.89|492.29|489.89|490.45|488.05|0
1652968220000|2022-05-19 13:50:20|492.79|490.39|493.96|491.56|493.96|491.56|492.79|490.39|0
1652968230000|2022-05-19 13:50:30|494.12|491.72|494.79|492.39|494.79|492.39|494.12|491.72|0
1652968240000|2022-05-19 13:50:40|493.62|491.22|493.62|491.22|494.46|492.06|493.62|491.22|0
1652968250000|2022-05-19 13:50:50|494.12|491.72|493.62|491.22|494.12|491.72|493.62|491.22|0
1652968260000|2022-05-19 13:51:00|492.45|490.05|492.45|490.05|492.79|490.39|492.12|489.72|0
1652968270000|2022-05-19 13:51:10|492.79|490.39|493.12|490.72|493.21|490.81|492.62|490.22|0
1652968280000|2022-05-19 13:51:20|493.29|490.89|494.12|491.72|494.12|491.72|492.79|490.39|0
1652968290000|2022-05-19 13:51:30|493.79|491.39|493.96|491.56|493.96|491.56|493.79|491.39|0
1652968300000|2022-05-19 13:51:40|493.62|491.22|492.29|489.89|493.62|491.22|492.29|489.89|0
1652968310000|2022-05-19 13:51:50|491.79|489.39|491.29|488.89|491.79|489.39|491.29|488.89|0
1652968320000|2022-05-19 13:52:00|490.45|488.05|490.12|487.72|490.95|488.55|490.12|487.72|0
1652968330000|2022-05-19 13:52:10|490.29|487.89|491.29|488.89|491.29|488.89|490.29|487.89|0
1652968340000|2022-05-19 13:52:20|491.62|489.22|491.37|488.97|491.62|489.22|491.37|488.97|0
1652968350000|2022-05-19 13:52:30|491.79|489.39|490.95|488.55|491.79|489.39|490.95|488.55|0
1652968360000|2022-05-19 13:52:40|491.45|489.05|491.79|489.39|491.79|489.39|490.95|488.55|0
1652968370000|2022-05-19 13:52:50|492.79|490.39|493.62|491.22|493.62|491.22|492.79|490.39|0
1652968380000|2022-05-19 13:53:00|492.79|490.39|492.45|490.05|492.79|490.39|492.29|489.89|0
1652968390000|2022-05-19 13:53:10|491.95|489.55|492.95|490.55|492.95|490.55|491.95|489.55|0
1652968400000|2022-05-19 13:53:20|493.29|490.89|494.12|491.72|494.12|491.72|493.29|490.89|0
1652968410000|2022-05-19 13:53:30|493.62|491.22|493.29|490.89|493.96|491.56|493.29|490.89|0
1652968420000|2022-05-19 13:53:40|493.71|491.31|493.29|490.89|494.46|492.06|493.29|490.89|0
1652968430000|2022-05-19 13:53:50|494.16|491.76|495.07|492.67|495.07|492.67|494.16|491.76|0
1652968440000|2022-05-19 13:54:00|494.23|491.83|495.07|492.67|495.07|492.67|493.57|491.17|0
1652968450000|2022-05-19 13:54:10|494.4|492|492.4|490|494.4|492|492.4|490|0
1652968460000|2022-05-19 13:54:20|492.57|490.17|490.41|488.01|492.57|490.17|490.41|488.01|0
1652968470000|2022-05-19 13:54:30|490.58|488.18|488.68|486.28|490.58|488.18|488.68|486.28|0
1652968480000|2022-05-19 13:54:40|489.09|486.69|488.92|486.52|489.58|487.18|488.92|486.52|0
1652968490000|2022-05-19 13:54:50|489.09|486.69|489.58|487.18|489.58|487.18|489.09|486.69|0
1652968500000|2022-05-19 13:55:00|489.91|487.51|486.94|484.54|489.91|487.51|486.94|484.54|0
1652968510000|2022-05-19 13:55:10|487.43|485.03|489.09|486.69|489.09|486.69|487.43|485.03|0
1652968520000|2022-05-19 13:55:20|488.18|485.78|488.09|485.69|488.43|486.03|487.6|485.2|0
1652968530000|2022-05-19 13:55:30|487.6|485.2|487.27|484.87|487.85|485.45|487.27|484.87|0
1652968540000|2022-05-19 13:55:40|487.6|485.2|487.93|485.53|487.93|485.53|487.6|485.2|0
1652968550000|2022-05-19 13:55:50|486.77|484.37|485.45|483.05|486.77|484.37|485.45|483.05|0
1652968560000|2022-05-19 13:56:00|484.47|482.07|482.82|480.42|484.47|482.07|482.82|480.42|0
1652968570000|2022-05-19 13:56:10|483.32|480.92|483.32|480.92|483.32|480.92|482.82|480.42|0
1652968580000|2022-05-19 13:56:20|483.15|480.75|483.81|481.41|483.81|481.41|483.15|480.75|0
1652968590000|2022-05-19 13:56:30|483.97|481.57|484.96|482.56|484.96|482.56|483.97|481.57|0
1652968600000|2022-05-19 13:56:40|484.47|482.07|483.15|480.75|484.47|482.07|483.15|480.75|0
1652968610000|2022-05-19 13:56:50|483.48|481.08|483.15|480.75|483.64|481.24|483.15|480.75|0
1652968620000|2022-05-19 13:57:00|482.17|479.77|480.86|478.46|482.17|479.77|480.86|478.46|0
1652968630000|2022-05-19 13:57:10|480.37|477.97|480.53|478.13|480.53|478.13|480.37|477.97|0
1652968640000|2022-05-19 13:57:20|480.69|478.29|482.17|479.77|482.17|479.77|480.69|478.29|0
1652968650000|2022-05-19 13:57:30|482.66|480.26|483.15|480.75|483.15|480.75|482.66|480.26|0
1652968660000|2022-05-19 13:57:40|483.64|481.24|483.64|481.24|483.64|481.24|483.64|481.24|0
1652968670000|2022-05-19 13:57:50|483.81|481.41|484.14|481.74|484.14|481.74|483.81|481.41|0
1652968680000|2022-05-19 13:58:00|484.63|482.23|486.11|483.71|486.11|483.71|484.39|481.99|0
1652968690000|2022-05-19 13:58:10|486.44|484.04|486.77|484.37|486.77|484.37|485.54|483.14|0
1652968700000|2022-05-19 13:58:20|487.6|485.2|488.92|486.52|488.92|486.52|487.6|485.2|0
1652968710000|2022-05-19 13:58:30|488.42|486.02|489.09|486.69|489.91|487.51|488.42|486.02|0
1652968720000|2022-05-19 13:58:40|488.92|486.52|487.76|485.36|488.92|486.52|487.76|485.36|0
1652968730000|2022-05-19 13:58:50|487.27|484.87|489.91|487.51|489.91|487.51|487.27|484.87|0
1652968740000|2022-05-19 13:59:00|488.59|486.19|489.25|486.85|489.25|486.85|488.59|486.19|0
1652968750000|2022-05-19 13:59:10|489.75|487.35|488.92|486.52|489.75|487.35|488.84|486.44|0
1652968760000|2022-05-19 13:59:20|489.09|486.69|489.25|486.85|489.25|486.85|489.09|486.69|0
1652968770000|2022-05-19 13:59:30|489.09|486.69|489.42|487.02|489.75|487.35|489.09|486.69|0
1652968780000|2022-05-19 13:59:40|489.83|487.43|488.59|486.19|489.83|487.43|488.59|486.19|0
1652968790000|2022-05-19 13:59:50|488.26|485.86|488.59|486.19|488.59|486.19|487.68|485.28|0
1652968800000|2022-05-19 14:00:00|487.52|485.12|488.92|486.52|488.92|486.52|486.86|484.46|0
1652968810000|2022-05-19 14:00:10|488.42|486.02|487.27|484.87|488.42|486.02|487.02|484.62|0
1652968820000|2022-05-19 14:00:20|486.94|484.54|484.14|481.74|486.94|484.54|484.14|481.74|0
1652968830000|2022-05-19 14:00:30|483.73|481.33|482|479.6|483.73|481.33|482|479.6|0
1652968840000|2022-05-19 14:00:40|482.82|480.42|483.07|480.67|483.07|480.67|481.84|479.44|0
1652968850000|2022-05-19 14:00:50|482.49|480.09|482.09|479.69|482.49|480.09|481.67|479.27|0
1652968860000|2022-05-19 14:01:00|480.69|478.29|480.94|478.54|480.94|478.54|479.87|477.47|0
1652968870000|2022-05-19 14:01:10|481.35|478.95|481.67|479.27|481.67|479.27|480.85|478.45|0
1652968880000|2022-05-19 14:01:20|480.69|478.29|480.85|478.45|480.85|478.45|480.04|477.64|0
1652968890000|2022-05-19 14:01:30|479.63|477.23|477.18|474.78|479.63|477.23|477.18|474.78|0
1652968900000|2022-05-19 14:01:40|477.51|475.11|477.91|475.51|477.91|475.51|477.51|475.11|0
1652968910000|2022-05-19 14:01:50|477.35|474.95|476.12|473.72|477.35|474.95|476.12|473.72|0
1652968920000|2022-05-19 14:02:00|475.47|473.07|475.96|473.56|475.96|473.56|475.47|473.07|0
1652968930000|2022-05-19 14:02:10|475.14|472.74|473.68|471.28|475.14|472.74|473.68|471.28|0
1652968940000|2022-05-19 14:02:20|472.87|470.47|472.22|469.82|472.87|470.47|472.22|469.82|0
1652968950000|2022-05-19 14:02:30|472.87|470.47|474.82|472.42|474.82|472.42|472.87|470.47|0
1652968960000|2022-05-19 14:02:40|475.47|473.07|474.66|472.26|475.47|473.07|474.66|472.26|0
1652968970000|2022-05-19 14:02:50|473.85|471.45|473.68|471.28|474.01|471.61|473.68|471.28|0
1652968980000|2022-05-19 14:03:00|470.21|467.81|472.45|470.05|472.78|470.38|470.21|467.81|0
1652968990000|2022-05-19 14:03:10|471.54|469.14|469.91|467.51|471.54|469.14|469.75|467.35|0
1652969000000|2022-05-19 14:03:20|470.56|468.16|469.27|466.87|470.56|468.16|469.27|466.87|0
1652969010000|2022-05-19 14:03:30|468.78|466.38|469.03|466.63|469.27|466.87|468.78|466.38|0
1652969020000|2022-05-19 14:03:40|469.1|466.7|469.75|467.35|469.75|467.35|468.94|466.54|0
1652969030000|2022-05-19 14:03:50|469.91|467.51|470.08|467.68|470.08|467.68|469.75|467.35|0
1652969040000|2022-05-19 14:04:00|468.94|466.54|469.1|466.7|469.1|466.7|468.78|466.38|0
1652969050000|2022-05-19 14:04:10|468.86|466.46|470.73|468.33|470.73|468.33|468.86|466.46|0
1652969060000|2022-05-19 14:04:20|471.21|468.81|470.24|467.84|471.21|468.81|470.24|467.84|0
1652969070000|2022-05-19 14:04:30|470.08|467.68|470.24|467.84|470.24|467.84|469.43|467.03|0
1652969080000|2022-05-19 14:04:40|470.56|468.16|471.86|469.46|471.86|469.46|470.56|468.16|0
1652969090000|2022-05-19 14:04:50|472.35|469.95|472.68|470.28|473.33|470.93|472.35|469.95|0
1652969100000|2022-05-19 14:05:00|472.19|469.79|474.64|472.24|474.64|472.24|472.19|469.79|0
1652969110000|2022-05-19 14:05:10|473.98|471.58|473.66|471.26|473.98|471.58|473.49|471.09|0
1652969120000|2022-05-19 14:05:20|473.49|471.09|471.86|469.46|473.49|471.09|471.86|469.46|0
1652969130000|2022-05-19 14:05:30|472.19|469.79|471.54|469.14|472.19|469.79|471.54|469.14|0
1652969140000|2022-05-19 14:05:40|471.38|468.98|471.21|468.81|471.38|468.98|471.05|468.65|0
1652969150000|2022-05-19 14:05:50|471.86|469.46|471.86|469.46|472.51|470.11|471.86|469.46|0
1652969160000|2022-05-19 14:06:00|472.51|470.11|473.9|471.5|473.9|471.5|472.51|470.11|0
1652969170000|2022-05-19 14:06:10|473|470.6|474.14|471.74|474.8|472.4|473|470.6|0
1652969180000|2022-05-19 14:06:20|473.66|471.26|473.17|470.77|473.82|471.42|472.84|470.44|0
1652969190000|2022-05-19 14:06:30|473.74|471.34|473.74|471.34|474.31|471.91|472.68|470.28|0
1652969200000|2022-05-19 14:06:40|474.31|471.91|475.45|473.05|475.62|473.22|474.31|471.91|0
1652969210000|2022-05-19 14:06:50|476.27|473.87|476.11|473.71|476.27|473.87|476.11|473.71|0
1652969220000|2022-05-19 14:07:00|475.7|473.3|474.31|471.91|475.7|473.3|473.98|471.58|0
1652969230000|2022-05-19 14:07:10|475.12|472.72|473.82|471.42|475.12|472.72|473.82|471.42|0
1652969240000|2022-05-19 14:07:20|473.49|471.09|473.82|471.42|473.98|471.58|473.49|471.09|0
1652969250000|2022-05-19 14:07:30|474.8|472.4|475.29|472.89|475.29|472.89|474.47|472.07|0
1652969260000|2022-05-19 14:07:40|475.78|473.38|475.45|473.05|475.78|473.38|475.45|473.05|0
1652969270000|2022-05-19 14:07:50|475.29|472.89|475.29|472.89|475.78|473.38|475.29|472.89|0
1652969280000|2022-05-19 14:08:00|475.05|472.65|474.07|471.67|475.05|472.65|474.07|471.67|0
1652969290000|2022-05-19 14:08:10|475.29|472.89|477.09|474.69|477.09|474.69|475.29|472.89|0
1652969300000|2022-05-19 14:08:20|475.94|473.54|475.21|472.81|475.94|473.54|475.21|472.81|0
1652969310000|2022-05-19 14:08:30|475.29|472.89|473.82|471.42|475.29|472.89|473.82|471.42|0
1652969320000|2022-05-19 14:08:40|474.14|471.74|474.14|471.74|474.14|471.74|474.07|471.67|0
1652969330000|2022-05-19 14:08:50|475.61|473.21|474.96|472.56|475.61|473.21|474.96|472.56|0
1652969340000|2022-05-19 14:09:00|474.31|471.91|475.12|472.72|475.45|473.05|474.31|471.91|0
1652969350000|2022-05-19 14:09:10|475.78|473.38|476.6|474.2|476.6|474.2|475.45|473.05|0
1652969360000|2022-05-19 14:09:20|477.25|474.85|478.4|476|478.4|476|477.09|474.69|0
1652969370000|2022-05-19 14:09:30|478.73|476.33|479.71|477.31|479.71|477.31|478.73|476.33|0
1652969380000|2022-05-19 14:09:40|480.21|477.81|479.38|476.98|481.36|478.96|479.38|476.98|0
1652969390000|2022-05-19 14:09:50|479.06|476.66|478.23|475.83|479.06|476.66|478.23|475.83|0
1652969400000|2022-05-19 14:10:00|478.56|476.16|478.73|476.33|479.55|477.15|478.56|476.16|0
1652969410000|2022-05-19 14:10:10|478.07|475.67|476.76|474.36|478.07|475.67|476.76|474.36|0
1652969420000|2022-05-19 14:10:20|476.27|473.87|477.91|475.51|477.91|475.51|476.27|473.87|0
1652969430000|2022-05-19 14:10:30|477.25|474.85|476.1|473.7|477.25|474.85|476.1|473.7|0
1652969440000|2022-05-19 14:10:40|475.94|473.54|476.1|473.7|476.1|473.7|475.61|473.21|0
1652969450000|2022-05-19 14:10:50|477.09|474.69|475.94|473.54|477.09|474.69|475.94|473.54|0
1652969460000|2022-05-19 14:11:00|475.29|472.89|471.7|469.3|475.29|472.89|471.7|469.3|0
1652969470000|2022-05-19 14:11:10|470.89|468.49|471.21|468.81|471.37|468.97|470.56|468.16|0
1652969480000|2022-05-19 14:11:20|472.02|469.62|473.25|470.85|473.25|470.85|472.02|469.62|0
1652969490000|2022-05-19 14:11:30|472.84|470.44|471.62|469.22|472.84|470.44|471.62|469.22|0
1652969500000|2022-05-19 14:11:40|471.7|469.3|471.7|469.3|471.7|469.3|470.72|468.32|0
1652969510000|2022-05-19 14:11:50|471.05|468.65|470.89|468.49|471.46|469.06|470.89|468.49|0
1652969520000|2022-05-19 14:12:00|470.72|468.32|472.19|469.79|472.19|469.79|470.72|468.32|0
1652969530000|2022-05-19 14:12:10|472.68|470.28|474.39|471.99|474.39|471.99|472.68|470.28|0
1652969540000|2022-05-19 14:12:20|474.8|472.4|473.65|471.25|474.8|472.4|473.65|471.25|0
1652969550000|2022-05-19 14:12:30|474.14|471.74|473.82|471.42|474.14|471.74|473.65|471.25|0
1652969560000|2022-05-19 14:12:40|472.67|470.27|473.98|471.58|473.98|471.58|472.67|470.27|0
1652969570000|2022-05-19 14:12:50|473.57|471.17|471.54|469.14|473.57|471.17|471.54|469.14|0
1652969580000|2022-05-19 14:13:00|472.02|469.62|471.54|469.14|472.02|469.62|471.54|469.14|0
1652969590000|2022-05-19 14:13:10|472.35|469.95|473.65|471.25|473.65|471.25|472.35|469.95|0
1652969600000|2022-05-19 14:13:20|473.49|471.09|473.65|471.25|473.65|471.25|472.51|470.11|0
1652969610000|2022-05-19 14:13:30|474.63|472.23|475.45|473.05|475.45|473.05|474.63|472.23|0
1652969620000|2022-05-19 14:13:40|474.47|472.07|475.94|473.54|475.94|473.54|474.47|472.07|0
1652969630000|2022-05-19 14:13:50|476.27|473.87|476.27|473.87|477.09|474.69|476.27|473.87|0
1652969640000|2022-05-19 14:14:00|476.76|474.36|476.27|473.87|477.91|475.51|476.27|473.87|0
1652969650000|2022-05-19 14:14:10|475.86|473.46|475.21|472.81|475.86|473.46|475.04|472.64|0
1652969660000|2022-05-19 14:14:20|476.1|473.7|476.92|474.52|476.92|474.52|476.1|473.7|0
1652969670000|2022-05-19 14:14:30|477.41|475.01|476.76|474.36|477.74|475.34|476.76|474.36|0
1652969680000|2022-05-19 14:14:40|476.27|473.87|476.59|474.19|476.59|474.19|475.45|473.05|0
1652969690000|2022-05-19 14:14:50|476.76|474.36|476.1|473.7|476.76|474.36|475.78|473.38|0
1652969700000|2022-05-19 14:15:00|475.61|473.21|473.16|470.76|475.61|473.21|473.16|470.76|0
1652969710000|2022-05-19 14:15:10|473.98|471.58|474.3|471.9|475.12|472.72|473.98|471.58|0
1652969720000|2022-05-19 14:15:20|474.14|471.74|476.1|473.7|476.1|473.7|474.14|471.74|0
1652969730000|2022-05-19 14:15:30|477.74|475.34|476.43|474.03|477.74|475.34|476.43|474.03|0
1652969740000|2022-05-19 14:15:40|475.78|473.38|476.43|474.03|476.43|474.03|475.37|472.97|0
1652969750000|2022-05-19 14:15:50|476.92|474.52|476.1|473.7|476.92|474.52|476.02|473.62|0
1652969760000|2022-05-19 14:16:00|475.28|472.88|476.19|473.79|476.35|473.95|475.28|472.88|0
1652969770000|2022-05-19 14:16:10|475.45|473.05|476.43|474.03|476.43|474.03|475.45|473.05|0
1652969780000|2022-05-19 14:16:20|475.45|473.05|474.63|472.23|475.61|473.21|474.63|472.23|0
1652969790000|2022-05-19 14:16:30|474.47|472.07|471.13|468.73|474.47|472.07|471.13|468.73|0
1652969800000|2022-05-19 14:16:40|470.97|468.57|473.49|471.09|473.49|471.09|470.97|468.57|0
1652969810000|2022-05-19 14:16:50|473.33|470.93|472.51|470.11|473.33|470.93|472.51|470.11|0
1652969820000|2022-05-19 14:17:00|472.02|469.62|472.35|469.95|473|470.6|472.02|469.62|0
1652969830000|2022-05-19 14:17:10|471.37|468.97|470.72|468.32|471.37|468.97|470.72|468.32|0
1652969840000|2022-05-19 14:17:20|471.94|469.54|472.02|469.62|472.51|470.11|471.94|469.54|0
1652969850000|2022-05-19 14:17:30|471.46|469.06|470.72|468.32|471.46|469.06|470.72|468.32|0
1652969860000|2022-05-19 14:17:40|470.56|468.16|470.07|467.67|470.56|468.16|470.07|467.67|0
1652969870000|2022-05-19 14:17:50|468.77|466.37|469.51|467.11|469.51|467.11|468.77|466.37|0
1652969880000|2022-05-19 14:18:00|470.88|468.48|471.21|468.81|471.7|469.3|470.72|468.32|0
1652969890000|2022-05-19 14:18:10|470.32|467.92|470.23|467.83|470.32|467.92|468.77|466.37|0
1652969900000|2022-05-19 14:18:20|470.07|467.67|470.72|468.32|471.05|468.65|469.91|467.51|0
1652969910000|2022-05-19 14:18:30|471.21|468.81|470.23|467.83|471.21|468.81|470.23|467.83|0
1652969920000|2022-05-19 14:18:40|470.88|468.48|469.58|467.18|470.88|468.48|469.58|467.18|0
1652969930000|2022-05-19 14:18:50|469.91|467.51|470.07|467.67|470.07|467.67|469.1|466.7|0
1652969940000|2022-05-19 14:19:00|470.32|467.92|469.42|467.02|470.32|467.92|469.42|467.02|0
1652969950000|2022-05-19 14:19:10|469.26|466.86|470.07|467.67|470.23|467.83|469.26|466.86|0
1652969960000|2022-05-19 14:19:20|470.15|467.75|469.75|467.35|470.15|467.75|469.58|467.18|0
1652969970000|2022-05-19 14:19:30|469.18|466.78|469.75|467.35|469.75|467.35|468.93|466.53|0
1652969980000|2022-05-19 14:19:40|469.91|467.51|471.53|469.13|471.53|469.13|469.75|467.35|0
1652969990000|2022-05-19 14:19:50|471.86|469.46|472.18|469.78|472.67|470.27|471.86|469.46|0
1652970000000|2022-05-19 14:20:00|472.83|470.43|471.86|469.46|472.83|470.43|471.86|469.46|0
1652970010000|2022-05-19 14:20:10|472.02|469.62|471.21|468.81|472.02|469.62|471.21|468.81|0
1652970020000|2022-05-19 14:20:20|470.23|467.83|468.29|465.89|470.39|467.99|468.29|465.89|0
1652970030000|2022-05-19 14:20:30|467.8|465.4|466.67|464.27|467.8|465.4|466.18|463.78|0
1652970040000|2022-05-19 14:20:40|466.18|463.78|465.54|463.14|466.18|463.78|465.54|463.14|0
1652970050000|2022-05-19 14:20:50|465.38|462.98|465.7|463.3|465.86|463.46|465.38|462.98|0
1652970060000|2022-05-19 14:21:00|466.02|463.62|466.02|463.62|466.02|463.62|465.54|463.14|0
1652970070000|2022-05-19 14:21:10|465.38|462.98|464.89|462.49|465.38|462.98|464.57|462.17|0
1652970080000|2022-05-19 14:21:20|464.09|461.69|463.6|461.2|464.09|461.69|463.12|460.72|0
1652970090000|2022-05-19 14:21:30|464.25|461.85|464.25|461.85|464.89|462.49|464.25|461.85|0
1652970100000|2022-05-19 14:21:40|463.44|461.04|465.38|462.98|466.18|463.78|463.44|461.04|0
1652970110000|2022-05-19 14:21:50|465.05|462.65|465.14|462.74|465.14|462.74|463.92|461.52|0
1652970120000|2022-05-19 14:22:00|464.89|462.49|465.21|462.81|465.21|462.81|464.89|462.49|0
1652970130000|2022-05-19 14:22:10|465.05|462.65|465.38|462.98|465.38|462.98|464.89|462.49|0
1652970140000|2022-05-19 14:22:20|465.86|463.46|467.48|465.08|467.64|465.24|465.86|463.46|0
1652970150000|2022-05-19 14:22:30|467.15|464.75|466.67|464.27|467.15|464.75|466.67|464.27|0
1652970160000|2022-05-19 14:22:40|466.99|464.59|467.48|465.08|467.8|465.4|466.99|464.59|0
1652970170000|2022-05-19 14:22:50|467.8|465.4|468.28|465.88|468.28|465.88|467.8|465.4|0
1652970180000|2022-05-19 14:23:00|468.05|465.65|467.96|465.56|468.12|465.72|467.96|465.56|0
1652970190000|2022-05-19 14:23:10|467.88|465.48|468.12|465.72|469.18|466.78|467.88|465.48|0
1652970200000|2022-05-19 14:23:20|468.45|466.05|466.67|464.27|468.45|466.05|466.67|464.27|0
1652970210000|2022-05-19 14:23:30|468.12|465.72|467.48|465.08|468.12|465.72|467.48|465.08|0
1652970220000|2022-05-19 14:23:40|467.96|465.56|467.31|464.91|467.96|465.56|467.07|464.67|0
1652970230000|2022-05-19 14:23:50|467.47|465.07|466.99|464.59|467.47|465.07|466.99|464.59|0
1652970240000|2022-05-19 14:24:00|466.67|464.27|468.12|465.72|468.12|465.72|466.67|464.27|0
1652970250000|2022-05-19 14:24:10|468.61|466.21|467.96|465.56|468.61|466.21|467.96|465.56|0
1652970260000|2022-05-19 14:24:20|468.61|466.21|468.61|466.21|469.42|467.02|468.61|466.21|0
1652970270000|2022-05-19 14:24:30|468.45|466.05|467.96|465.56|468.45|466.05|467.8|465.4|0
1652970280000|2022-05-19 14:24:40|468.21|465.81|468.12|465.72|468.21|465.81|467.8|465.4|0
1652970290000|2022-05-19 14:24:50|467.47|465.07|467.31|464.91|468.28|465.88|467.31|464.91|0
1652970300000|2022-05-19 14:25:00|467.47|465.07|467.15|464.75|468.12|465.72|467.15|464.75|0
1652970310000|2022-05-19 14:25:10|467.64|465.24|470.23|467.83|470.23|467.83|467.64|465.24|0
1652970320000|2022-05-19 14:25:20|470.39|467.99|469.42|467.02|470.72|468.32|469.42|467.02|0
1652970330000|2022-05-19 14:25:30|468.93|466.53|470.07|467.67|470.07|467.67|468.93|466.53|0
1652970340000|2022-05-19 14:25:40|470.96|468.56|471.12|468.72|471.12|468.72|470.96|468.56|0
1652970350000|2022-05-19 14:25:50|470.14|467.74|471.12|468.72|471.12|468.72|470.14|467.74|0
1652970360000|2022-05-19 14:26:00|470.73|468.33|470.4|468|471.05|468.65|470.4|468|0
1652970370000|2022-05-19 14:26:10|469.92|467.52|470.49|468.09|470.73|468.33|469.92|467.52|0
1652970380000|2022-05-19 14:26:20|469.84|467.44|471.05|468.65|471.05|468.65|469.84|467.44|0
1652970390000|2022-05-19 14:26:30|471.22|468.82|471.22|468.82|471.38|468.98|471.22|468.82|0
1652970400000|2022-05-19 14:26:40|471.87|469.47|473.17|470.77|473.17|470.77|471.87|469.47|0
1652970410000|2022-05-19 14:26:50|473.82|471.42|475.13|472.73|475.13|472.73|473.33|470.93|0
1652970420000|2022-05-19 14:27:00|475.29|472.89|476.6|474.2|476.93|474.53|475.29|472.89|0
1652970430000|2022-05-19 14:27:10|475.62|473.22|477.58|475.18|477.58|475.18|475.62|473.22|0
1652970440000|2022-05-19 14:27:20|478.24|475.84|478.4|476|478.4|476|477.09|474.69|0
1652970450000|2022-05-19 14:27:30|478.73|476.33|479.72|477.32|479.72|477.32|477.91|475.51|0
1652970460000|2022-05-19 14:27:40|479.39|476.99|478.4|476|479.39|476.99|478.4|476|0
1652970470000|2022-05-19 14:27:50|477.75|475.35|477.42|475.02|477.75|475.35|477.09|474.69|0
1652970480000|2022-05-19 14:28:00|477.64|475.24|477.7|475.3|477.8|475.4|477.31|474.91|0
1652970490000|2022-05-19 14:28:10|477.37|474.97|478.52|476.12|478.52|476.12|477.04|474.64|0
1652970500000|2022-05-19 14:28:20|478.84|476.44|478.68|476.28|478.84|476.44|478.68|476.28|0
1652970510000|2022-05-19 14:28:30|478.44|476.04|479.33|476.93|479.33|476.93|478.35|475.95|0
1652970520000|2022-05-19 14:28:40|478.84|476.44|478.68|476.28|478.93|476.53|478.68|476.28|0
1652970530000|2022-05-19 14:28:50|478.84|476.44|480.07|477.67|480.07|477.67|478.84|476.44|0
1652970540000|2022-05-19 14:29:00|480.32|477.92|481.3|478.9|481.3|478.9|480.32|477.92|0
1652970550000|2022-05-19 14:29:10|481.79|479.39|481.79|479.39|482.12|479.72|481.79|479.39|0
1652970560000|2022-05-19 14:29:20|480.97|478.57|479.99|477.59|480.97|478.57|479.82|477.42|0
1652970570000|2022-05-19 14:29:30|479.82|477.42|478.51|476.11|479.82|477.42|478.51|476.11|0
1652970580000|2022-05-19 14:29:40|477.86|475.46|476.72|474.32|477.86|475.46|476.72|474.32|0
1652970590000|2022-05-19 14:29:50|477.7|475.3|478.68|476.28|478.68|476.28|477.7|475.3|0
1652970600000|2022-05-19 14:30:00|479.5|477.1|478.35|475.95|479.66|477.26|478.35|475.95|0
1652970610000|2022-05-19 14:30:10|479.01|476.61|478.68|476.28|479.01|476.61|478.68|476.28|0
1652970620000|2022-05-19 14:30:20|479.09|476.69|480.81|478.41|480.81|478.41|479.01|476.61|0
1652970630000|2022-05-19 14:30:30|481.14|478.74|482.21|479.81|482.21|479.81|481.14|478.74|0
1652970640000|2022-05-19 14:30:40|482.62|480.22|483.11|480.71|483.11|480.71|482.29|479.89|0
1652970650000|2022-05-19 14:30:50|484.1|481.7|484.1|481.7|484.76|482.36|484.1|481.7|0
1652970660000|2022-05-19 14:31:00|483.93|481.53|483.6|481.2|484.26|481.86|483.6|481.2|0
1652970670000|2022-05-19 14:31:10|482.62|480.22|483.77|481.37|483.77|481.37|482.62|480.22|0
1652970680000|2022-05-19 14:31:20|483.6|481.2|481.14|478.74|483.6|481.2|481.14|478.74|0
1652970690000|2022-05-19 14:31:30|480.97|478.57|480.15|477.75|480.97|478.57|479.66|477.26|0
1652970700000|2022-05-19 14:31:40|480.64|478.24|481.63|479.23|481.79|479.39|480.64|478.24|0
1652970710000|2022-05-19 14:31:50|482.12|479.72|481.3|478.9|482.37|479.97|481.3|478.9|0
1652970720000|2022-05-19 14:32:00|480.64|478.24|481.96|479.56|481.96|479.56|480.64|478.24|0
1652970730000|2022-05-19 14:32:10|481.3|478.9|480.32|477.92|481.3|478.9|480.32|477.92|0
1652970740000|2022-05-19 14:32:20|480.48|478.08|475.57|473.17|480.48|478.08|475.57|473.17|0
1652970750000|2022-05-19 14:32:30|475.9|473.5|476.88|474.48|476.88|474.48|475.9|473.5|0
1652970760000|2022-05-19 14:32:40|477.7|475.3|477.53|475.13|478.02|475.62|477.53|475.13|0
1652970770000|2022-05-19 14:32:50|477.37|474.97|475.33|472.93|477.37|474.97|475.33|472.93|0
1652970780000|2022-05-19 14:33:00|475.9|473.5|474.27|471.87|475.9|473.5|473.78|471.38|0
1652970790000|2022-05-19 14:33:10|474.92|472.52|476.39|473.99|476.39|473.99|474.92|472.52|0
1652970800000|2022-05-19 14:33:20|475.9|473.5|475.9|473.5|476.88|474.48|475.9|473.5|0
1652970810000|2022-05-19 14:33:30|475.41|473.01|475.57|473.17|475.74|473.34|475.41|473.01|0
1652970820000|2022-05-19 14:33:40|475.9|473.5|475.9|473.5|476.06|473.66|475.57|473.17|0
1652970830000|2022-05-19 14:33:50|475.41|473.01|476.23|473.83|476.47|474.07|475.41|473.01|0
1652970840000|2022-05-19 14:34:00|476.72|474.32|476.06|473.66|476.72|474.32|475.9|473.5|0
1652970850000|2022-05-19 14:34:10|475.9|473.5|475.41|473.01|475.9|473.5|475.41|473.01|0
1652970860000|2022-05-19 14:34:20|475.9|473.5|477.04|474.64|477.04|474.64|475.9|473.5|0
1652970870000|2022-05-19 14:34:30|476.39|473.99|474.84|472.44|476.39|473.99|474.27|471.87|0
1652970880000|2022-05-19 14:34:40|475.25|472.85|474.92|472.52|475.74|473.34|474.92|472.52|0
1652970890000|2022-05-19 14:34:50|474.6|472.2|474.27|471.87|475.08|472.68|474.27|471.87|0
1652970900000|2022-05-19 14:35:00|474.76|472.36|473.13|470.73|474.76|472.36|473.13|470.73|0
1652970910000|2022-05-19 14:35:10|472.32|469.92|473.29|470.89|473.29|470.89|472.16|469.76|0
1652970920000|2022-05-19 14:35:20|473.62|471.22|473.29|470.89|473.62|471.22|472.81|470.41|0
1652970930000|2022-05-19 14:35:30|473.94|471.54|475.41|473.01|475.41|473.01|473.94|471.54|0
1652970940000|2022-05-19 14:35:40|475.25|472.85|474.27|471.87|475.25|472.85|474.27|471.87|0
1652970950000|2022-05-19 14:35:50|474.43|472.03|474.76|472.36|475.08|472.68|474.43|472.03|0
1652970960000|2022-05-19 14:36:00|474.43|472.03|474.76|472.36|475.25|472.85|474.43|472.03|0
1652970970000|2022-05-19 14:36:10|475.17|472.77|476.88|474.48|476.88|474.48|475.17|472.77|0
1652970980000|2022-05-19 14:36:20|477.2|474.8|477.86|475.46|477.86|475.46|477.2|474.8|0
1652970990000|2022-05-19 14:36:30|477.37|474.97|477.69|475.29|477.69|475.29|476.64|474.24|0
1652971000000|2022-05-19 14:36:40|477.86|475.46|477.53|475.13|477.86|475.46|477.53|475.13|0
1652971010000|2022-05-19 14:36:50|478.02|475.62|479|476.6|479|476.6|478.02|475.62|0
1652971020000|2022-05-19 14:37:00|478.35|475.95|477.37|474.97|478.35|475.95|477.37|474.97|0
1652971030000|2022-05-19 14:37:10|478.35|475.95|478.68|476.28|479|476.6|478.35|475.95|0
1652971040000|2022-05-19 14:37:20|477.53|475.13|478.18|475.78|478.18|475.78|476.88|474.48|0
1652971050000|2022-05-19 14:37:30|478.35|475.95|478.18|475.78|478.35|475.95|477.69|475.29|0
1652971060000|2022-05-19 14:37:40|477.94|475.54|477.42|475.02|478.18|475.78|477.42|475.02|0
1652971070000|2022-05-19 14:37:50|477.09|474.69|477.74|475.34|477.74|475.34|477.09|474.69|0
1652971080000|2022-05-19 14:38:00|478.07|475.67|479.38|476.98|479.38|476.98|478.07|475.67|0
1652971090000|2022-05-19 14:38:10|480.04|477.64|481.61|479.21|481.61|479.21|480.04|477.64|0
1652971100000|2022-05-19 14:38:20|481.11|478.71|482.02|479.62|482.02|479.62|481.03|478.63|0
1652971110000|2022-05-19 14:38:30|481.61|479.21|481.85|479.45|481.85|479.45|481.03|478.63|0
1652971120000|2022-05-19 14:38:40|483.17|480.77|482.68|480.28|483.17|480.77|482.18|479.78|0
1652971130000|2022-05-19 14:38:50|482.51|480.11|483.17|480.77|483.17|480.77|482.18|479.78|0
1652971140000|2022-05-19 14:39:00|483.01|480.61|483.5|481.1|483.5|481.1|483.01|480.61|0
1652971150000|2022-05-19 14:39:10|484.16|481.76|484.66|482.26|484.82|482.42|484.16|481.76|0
1652971160000|2022-05-19 14:39:20|483.83|481.43|482.51|480.11|483.83|481.43|482.51|480.11|0
1652971170000|2022-05-19 14:39:30|483.01|480.61|482.84|480.44|483.01|480.61|482.84|480.44|0
1652971180000|2022-05-19 14:39:40|482.35|479.95|482.18|479.78|482.35|479.95|482.02|479.62|0
1652971190000|2022-05-19 14:39:50|481.52|479.12|480.95|478.55|481.52|479.12|480.86|478.46|0
1652971200000|2022-05-19 14:40:00|481.52|479.12|483.5|481.1|483.5|481.1|481.52|479.12|0
1652971210000|2022-05-19 14:40:10|483.67|481.27|482.18|479.78|484|481.6|482.18|479.78|0
1652971220000|2022-05-19 14:40:20|482.6|480.2|483|480.6|483|480.6|482.34|479.94|0
1652971230000|2022-05-19 14:40:30|483.67|481.27|484.16|481.76|484.33|481.93|483.67|481.27|0
1652971240000|2022-05-19 14:40:40|483.83|481.43|484|481.6|484|481.6|483.5|481.1|0
1652971250000|2022-05-19 14:40:50|484.82|482.42|485.15|482.75|485.32|482.92|484.82|482.42|0
1652971260000|2022-05-19 14:41:00|484.99|482.59|484.99|482.59|484.99|482.59|484.66|482.26|0
1652971270000|2022-05-19 14:41:10|485.32|482.92|486.31|483.91|486.31|483.91|485.32|482.92|0
1652971280000|2022-05-19 14:41:20|485.15|482.75|485.81|483.41|486.31|483.91|485.15|482.75|0
1652971290000|2022-05-19 14:41:30|485.48|483.08|486.31|483.91|486.31|483.91|484.99|482.59|0
1652971300000|2022-05-19 14:41:40|485.9|483.5|484.82|482.42|485.9|483.5|484.82|482.42|0
1652971310000|2022-05-19 14:41:50|484.99|482.59|485.98|483.58|485.98|483.58|484.99|482.59|0
1652971320000|2022-05-19 14:42:00|485.65|483.25|484.49|482.09|485.65|483.25|484.49|482.09|0
1652971330000|2022-05-19 14:42:10|484.74|482.34|482.67|480.27|484.99|482.59|482.67|480.27|0
1652971340000|2022-05-19 14:42:20|482.18|479.78|481.52|479.12|482.18|479.78|480.37|477.97|0
1652971350000|2022-05-19 14:42:30|482.34|479.94|481.58|479.18|483.66|481.26|481.58|479.18|0
1652971360000|2022-05-19 14:42:40|480.83|478.43|482.67|480.27|482.67|480.27|480.83|478.43|0
1652971370000|2022-05-19 14:42:50|482.84|480.44|484.33|481.93|484.33|481.93|482.84|480.44|0
1652971380000|2022-05-19 14:43:00|484.82|482.42|485.24|482.84|485.48|483.08|484.82|482.42|0
1652971390000|2022-05-19 14:43:10|485.74|483.34|487.31|484.91|487.31|484.91|485.74|483.34|0
1652971400000|2022-05-19 14:43:20|487.48|485.08|487.06|484.66|488.22|485.82|487.06|484.66|0
1652971410000|2022-05-19 14:43:30|487.39|484.99|487.22|484.82|487.56|485.16|487.06|484.66|0
1652971420000|2022-05-19 14:43:40|487.39|484.99|488.05|485.65|488.05|485.65|487.22|484.82|0
1652971430000|2022-05-19 14:43:50|487.39|484.99|486.73|484.33|487.39|484.99|486.73|484.33|0
1652971440000|2022-05-19 14:44:00|487.72|485.32|486.73|484.33|487.72|485.32|486.73|484.33|0
1652971450000|2022-05-19 14:44:10|487.39|484.99|485.9|483.5|487.39|484.99|485.9|483.5|0
1652971460000|2022-05-19 14:44:20|485.73|483.33|484.58|482.18|485.73|483.33|484.08|481.68|0
1652971470000|2022-05-19 14:44:30|484.74|482.34|486.56|484.16|486.56|484.16|484.74|482.34|0
1652971480000|2022-05-19 14:44:40|485.73|483.33|484.25|481.85|485.73|483.33|484.25|481.85|0
1652971490000|2022-05-19 14:44:50|484.58|482.18|485.9|483.5|485.9|483.5|484.58|482.18|0
1652971500000|2022-05-19 14:45:00|485.73|483.33|484.74|482.34|485.73|483.33|484.74|482.34|0
1652971510000|2022-05-19 14:45:10|484.08|481.68|482.93|480.53|484.08|481.68|482.27|479.87|0
1652971520000|2022-05-19 14:45:20|484.08|481.68|484.74|482.34|484.74|482.34|484.08|481.68|0
1652971530000|2022-05-19 14:45:30|484.41|482.01|485.24|482.84|485.24|482.84|483.92|481.52|0
1652971540000|2022-05-19 14:45:40|485.49|483.09|484.08|481.68|485.49|483.09|483.75|481.35|0
1652971550000|2022-05-19 14:45:50|483.42|481.02|482.52|480.12|483.42|481.02|482.52|480.12|0
1652971560000|2022-05-19 14:46:00|483.09|480.69|484.5|482.1|484.5|482.1|483.09|480.69|0
1652971570000|2022-05-19 14:46:10|483.42|481.02|482.6|480.2|483.42|481.02|482.11|479.71|0
1652971580000|2022-05-19 14:46:20|483.42|481.02|483.09|480.69|483.42|481.02|482.44|480.04|0
1652971590000|2022-05-19 14:46:30|483.84|481.44|481.94|479.54|484.08|481.68|481.94|479.54|0
1652971600000|2022-05-19 14:46:40|481.28|478.88|481.61|479.21|481.61|479.21|481.12|478.72|0
1652971610000|2022-05-19 14:46:50|482.27|479.87|481.94|479.54|483.01|480.61|481.94|479.54|0
1652971620000|2022-05-19 14:47:00|482.36|479.96|483.42|481.02|483.75|481.35|482.36|479.96|0
1652971630000|2022-05-19 14:47:10|483.26|480.86|483.26|480.86|483.75|481.35|483.26|480.86|0
1652971640000|2022-05-19 14:47:20|483.09|480.69|484.08|481.68|484.08|481.68|483.09|480.69|0
1652971650000|2022-05-19 14:47:30|483.75|481.35|483.59|481.19|484.08|481.68|483.42|481.02|0
1652971660000|2022-05-19 14:47:40|483.75|481.35|484.74|482.34|484.74|482.34|483.75|481.35|0
1652971670000|2022-05-19 14:47:50|484.91|482.51|484.74|482.34|485.24|482.84|484.41|482.01|0
1652971680000|2022-05-19 14:48:00|484.58|482.18|484.08|481.68|485.07|482.67|484.08|481.68|0
1652971690000|2022-05-19 14:48:10|483.09|480.69|484.25|481.85|484.25|481.85|482.93|480.53|0
1652971700000|2022-05-19 14:48:20|484.74|482.34|486.89|484.49|486.89|484.49|484.74|482.34|0
1652971710000|2022-05-19 14:48:30|486.48|484.08|486.73|484.33|487.06|484.66|486.48|484.08|0
1652971720000|2022-05-19 14:48:40|486.56|484.16|486.39|483.99|486.56|484.16|486.39|483.99|0
1652971730000|2022-05-19 14:48:50|486.06|483.66|486.23|483.83|486.56|484.16|486.06|483.66|0
1652971740000|2022-05-19 14:49:00|486.06|483.66|487.72|485.32|487.72|485.32|486.06|483.66|0
1652971750000|2022-05-19 14:49:10|487.06|484.66|488.05|485.65|488.05|485.65|486.89|484.49|0
1652971760000|2022-05-19 14:49:20|489.05|486.65|488.71|486.31|489.05|486.65|488.71|486.31|0
1652971770000|2022-05-19 14:49:30|488.55|486.15|488.05|485.65|488.71|486.31|488.05|485.65|0
1652971780000|2022-05-19 14:49:40|488.55|486.15|488.71|486.31|488.71|486.31|488.55|486.15|0
1652971790000|2022-05-19 14:49:50|488.63|486.23|487.06|484.66|488.63|486.23|487.06|484.66|0
1652971800000|2022-05-19 14:50:00|486.56|484.16|486.81|484.41|487.55|485.15|486.56|484.16|0
1652971810000|2022-05-19 14:50:10|487.55|485.15|487.8|485.4|487.97|485.57|487.22|484.82|0
1652971820000|2022-05-19 14:50:20|487.88|485.48|487.06|484.66|487.88|485.48|487.06|484.66|0
1652971830000|2022-05-19 14:50:30|485.57|483.17|486.23|483.83|486.39|483.99|485.57|483.17|0
1652971840000|2022-05-19 14:50:40|484.58|482.18|485.73|483.33|485.73|483.33|484.58|482.18|0
1652971850000|2022-05-19 14:50:50|486.39|483.99|486.23|483.83|486.72|484.32|486.23|483.83|0
1652971860000|2022-05-19 14:51:00|487.06|484.66|485.4|483|487.06|484.66|485.31|482.91|0
1652971870000|2022-05-19 14:51:10|484.98|482.58|484.98|482.58|485.56|483.16|484.81|482.41|0
1652971880000|2022-05-19 14:51:20|484.81|482.41|486.14|483.74|486.14|483.74|484.81|482.41|0
1652971890000|2022-05-19 14:51:30|486.64|484.24|487.13|484.73|487.13|484.73|486.3|483.9|0
1652971900000|2022-05-19 14:51:40|487.55|485.15|488.3|485.9|488.3|485.9|487.55|485.15|0
1652971910000|2022-05-19 14:51:50|488.22|485.82|488.8|486.4|488.96|486.56|488.22|485.82|0
1652971920000|2022-05-19 14:52:00|488.96|486.56|487.88|485.48|488.96|486.56|487.88|485.48|0
1652971930000|2022-05-19 14:52:10|487.47|485.07|487.47|485.07|487.8|485.4|486.8|484.4|0
1652971940000|2022-05-19 14:52:20|486.3|483.9|485.97|483.57|486.3|483.9|485.64|483.24|0
1652971950000|2022-05-19 14:52:30|485.47|483.07|487.13|484.73|487.13|484.73|485.47|483.07|0
1652971960000|2022-05-19 14:52:40|486.47|484.07|484.81|482.41|486.47|484.07|484.81|482.41|0
1652971970000|2022-05-19 14:52:50|484.15|481.75|484.65|482.25|484.65|482.25|484.15|481.75|0
1652971980000|2022-05-19 14:53:00|484.15|481.75|483.65|481.25|484.15|481.75|483.65|481.25|0
1652971990000|2022-05-19 14:53:10|482.99|480.59|483.49|481.09|483.65|481.25|482.99|480.59|0
1652972000000|2022-05-19 14:53:20|484.98|482.58|485.14|482.74|485.47|483.07|484.81|482.41|0
1652972010000|2022-05-19 14:53:30|483.98|481.58|482.99|480.59|483.98|481.58|482.99|480.59|0
1652972020000|2022-05-19 14:53:40|482.83|480.43|480.68|478.28|482.83|480.43|480.68|478.28|0
1652972030000|2022-05-19 14:53:50|480.35|477.95|481.84|479.44|481.84|479.44|480.35|477.95|0
1652972040000|2022-05-19 14:54:00|482.33|479.93|481.84|479.44|482.33|479.93|481.84|479.44|0
1652972050000|2022-05-19 14:54:10|481.51|479.11|481.34|478.94|481.67|479.27|481.34|478.94|0
1652972060000|2022-05-19 14:54:20|481.26|478.86|481.34|478.94|481.67|479.27|481.01|478.61|0
1652972070000|2022-05-19 14:54:30|481.18|478.78|480.68|478.28|481.26|478.86|480.68|478.28|0
1652972080000|2022-05-19 14:54:40|480.02|477.62|478.38|475.98|480.02|477.62|478.38|475.98|0
1652972090000|2022-05-19 14:54:50|478.71|476.31|477.89|475.49|478.71|476.31|477.89|475.49|0
1652972100000|2022-05-19 14:55:00|477.72|475.32|479.04|476.64|479.04|476.64|477.72|475.32|0
1652972110000|2022-05-19 14:55:10|479.37|476.97|478.47|476.07|479.37|476.97|478.3|475.9|0
1652972120000|2022-05-19 14:55:20|479.12|476.72|479.04|476.64|479.2|476.8|479.04|476.64|0
1652972130000|2022-05-19 14:55:30|478.71|476.31|476.41|474.01|478.71|476.31|476.41|474.01|0
1652972140000|2022-05-19 14:55:40|475.92|473.52|475.92|473.52|475.92|473.52|475.59|473.19|0
1652972150000|2022-05-19 14:55:50|475.27|472.87|474.21|471.81|475.27|472.87|474.21|471.81|0
1652972160000|2022-05-19 14:56:00|475.43|473.03|476.25|473.85|476.25|473.85|475.43|473.03|0
1652972170000|2022-05-19 14:56:10|476.41|474.01|476.74|474.34|476.74|474.34|476.25|473.85|0
1652972180000|2022-05-19 14:56:20|477.23|474.83|476.9|474.5|477.23|474.83|476.41|474.01|0
1652972190000|2022-05-19 14:56:30|476.41|474.01|476.58|474.18|476.58|474.18|476.25|473.85|0
1652972200000|2022-05-19 14:56:40|476.74|474.34|477.72|475.32|477.72|475.32|476.74|474.34|0
1652972210000|2022-05-19 14:56:50|478.05|475.65|477.89|475.49|478.22|475.82|477.89|475.49|0
1652972220000|2022-05-19 14:57:00|477.72|475.32|478.87|476.47|478.87|476.47|477.72|475.32|0
1652972230000|2022-05-19 14:57:10|478.38|475.98|479.53|477.13|479.53|477.13|478.38|475.98|0
1652972240000|2022-05-19 14:57:20|479.2|476.8|480.68|478.28|480.68|478.28|479.2|476.8|0
1652972250000|2022-05-19 14:57:30|480.27|477.87|481.51|479.11|481.51|479.11|480.27|477.87|0
1652972260000|2022-05-19 14:57:40|481.01|478.61|481.51|479.11|481.51|479.11|481.01|478.61|0
1652972270000|2022-05-19 14:57:50|481.34|478.94|480.68|478.28|481.34|478.94|480.68|478.28|0
1652972280000|2022-05-19 14:58:00|480.35|477.95|480.85|478.45|481.34|478.94|480.35|477.95|0
1652972290000|2022-05-19 14:58:10|481.18|478.78|481.67|479.27|481.67|479.27|481.18|478.78|0
1652972300000|2022-05-19 14:58:20|481.01|478.61|480.85|478.45|481.01|478.61|480.68|478.28|0
1652972310000|2022-05-19 14:58:30|480.35|477.95|479.04|476.64|480.35|477.95|479.04|476.64|0
1652972320000|2022-05-19 14:58:40|479.53|477.13|479.53|477.13|480.02|477.62|479.53|477.13|0
1652972330000|2022-05-19 14:58:50|479.69|477.29|479.69|477.29|479.69|477.29|479.37|476.97|0
1652972340000|2022-05-19 14:59:00|479.2|476.8|480.27|477.87|480.27|477.87|478.54|476.14|0
1652972350000|2022-05-19 14:59:10|480.77|478.37|481.92|479.52|481.92|479.52|480.77|478.37|0
1652972360000|2022-05-19 14:59:20|481.83|479.43|481.01|478.61|481.83|479.43|481.01|478.61|0
1652972370000|2022-05-19 14:59:30|481.34|478.94|481.67|479.27|482.25|479.85|481.34|478.94|0
1652972380000|2022-05-19 14:59:40|481.34|478.94|481.18|478.78|481.34|478.94|480.52|478.12|0
1652972390000|2022-05-19 14:59:50|481.43|479.03|480.85|478.45|481.83|479.43|480.85|478.45|0
1652972400000|2022-05-19 15:00:00|480.35|477.95|479.04|476.64|480.35|477.95|479.04|476.64|0
1652972410000|2022-05-19 15:00:10|478.71|476.31|479.2|476.8|479.2|476.8|478.54|476.14|0
1652972420000|2022-05-19 15:00:20|478.71|476.31|478.96|476.56|479.53|477.13|478.71|476.31|0
1652972430000|2022-05-19 15:00:30|478.71|476.31|478.71|476.31|478.71|476.31|478.38|475.98|0
1652972440000|2022-05-19 15:00:40|478.96|476.56|478.54|476.14|478.96|476.56|478.38|475.98|0
1652972450000|2022-05-19 15:00:50|477.72|475.32|477.89|475.49|478.05|475.65|477.72|475.32|0
1652972460000|2022-05-19 15:01:00|477.23|474.83|477.89|475.49|477.89|475.49|476.74|474.34|0
1652972470000|2022-05-19 15:01:10|477.72|475.32|477.89|475.49|478.05|475.65|477.07|474.67|0
1652972480000|2022-05-19 15:01:20|477.39|474.99|476.41|474.01|477.39|474.99|476.41|474.01|0
1652972490000|2022-05-19 15:01:30|476.25|473.85|475.43|473.03|476.25|473.85|475.43|473.03|0
1652972500000|2022-05-19 15:01:40|475.1|472.7|475.43|473.03|475.43|473.03|474.94|472.54|0
1652972510000|2022-05-19 15:01:50|476.57|474.17|475.92|473.52|476.57|474.17|475.76|473.36|0
1652972520000|2022-05-19 15:02:00|476.9|474.5|477.39|474.99|477.39|474.99|476.74|474.34|0
1652972530000|2022-05-19 15:02:10|476.99|474.59|476.33|473.93|476.99|474.59|476.33|473.93|0
1652972540000|2022-05-19 15:02:20|477.39|474.99|478.47|476.07|478.47|476.07|477.39|474.99|0
1652972550000|2022-05-19 15:02:30|478.96|476.56|479.12|476.72|479.12|476.72|476.77|474.37|0
1652972560000|2022-05-19 15:02:40|479.37|476.97|478.79|476.39|479.37|476.97|478.3|475.9|0
1652972570000|2022-05-19 15:02:50|478.96|476.56|477.98|475.58|478.96|476.56|477.98|475.58|0
1652972580000|2022-05-19 15:03:00|477.48|475.08|477.65|475.25|477.65|475.25|476.99|474.59|0
1652972590000|2022-05-19 15:03:10|478.22|475.82|478.14|475.74|478.63|476.23|478.14|475.74|0
1652972600000|2022-05-19 15:03:20|479.12|476.72|479.78|477.38|479.94|477.54|479.12|476.72|0
1652972610000|2022-05-19 15:03:30|478.96|476.56|477.32|474.92|478.96|476.56|477.32|474.92|0
1652972620000|2022-05-19 15:03:40|477.48|475.08|476.83|474.43|477.48|475.08|476.83|474.43|0
1652972630000|2022-05-19 15:03:50|477.65|475.25|476.5|474.1|477.65|475.25|476.5|474.1|0
1652972640000|2022-05-19 15:04:00|477.16|474.76|476.83|474.43|477.16|474.76|476.5|474.1|0
1652972650000|2022-05-19 15:04:10|477.16|474.76|477.32|474.92|477.48|475.08|477.16|474.76|0
1652972660000|2022-05-19 15:04:20|477.65|475.25|477.41|475.01|477.65|475.25|477.41|475.01|0
1652972670000|2022-05-19 15:04:30|477.98|475.58|477.65|475.25|478.3|475.9|477.57|475.17|0
1652972680000|2022-05-19 15:04:40|478.14|475.74|478.47|476.07|478.47|476.07|477.48|475.08|0
1652972690000|2022-05-19 15:04:50|478.63|476.23|478.96|476.56|478.96|476.56|478.63|476.23|0
1652972700000|2022-05-19 15:05:00|478.3|475.9|478.63|476.23|478.63|476.23|478.3|475.9|0
1652972710000|2022-05-19 15:05:10|477.97|475.57|478.96|476.56|478.96|476.56|477.97|475.57|0
1652972720000|2022-05-19 15:05:20|479.61|477.21|479.29|476.89|480.11|477.71|479.29|476.89|0
1652972730000|2022-05-19 15:05:30|479.78|477.38|480.93|478.53|480.93|478.53|479.78|477.38|0
1652972740000|2022-05-19 15:05:40|481.25|478.85|482.9|480.5|482.9|480.5|480.93|478.53|0
1652972750000|2022-05-19 15:05:50|483.23|480.83|485.87|483.47|485.87|483.47|482.74|480.34|0
1652972760000|2022-05-19 15:06:00|485.7|483.3|485.7|483.3|486.04|483.64|485.7|483.3|0
1652972770000|2022-05-19 15:06:10|486.86|484.46|486.2|483.8|487.19|484.79|486.2|483.8|0
1652972780000|2022-05-19 15:06:20|486.7|484.3|486.37|483.97|487.36|484.96|486.37|483.97|0
1652972790000|2022-05-19 15:06:30|486.2|483.8|486.53|484.13|486.7|484.3|486.2|483.8|0
1652972800000|2022-05-19 15:06:40|485.87|483.47|485.21|482.81|485.87|483.47|485.21|482.81|0
1652972810000|2022-05-19 15:06:50|485.7|483.3|484.88|482.48|485.7|483.3|484.88|482.48|0
1652972820000|2022-05-19 15:07:00|485.37|482.97|486.03|483.63|486.53|484.13|485.37|482.97|0
1652972830000|2022-05-19 15:07:10|486.2|483.8|486.37|483.97|487.03|484.63|486.2|483.8|0
1652972840000|2022-05-19 15:07:20|486.86|484.46|486.03|483.63|486.86|484.46|486.03|483.63|0
1652972850000|2022-05-19 15:07:30|486.12|483.72|485.7|483.3|486.12|483.72|485.37|482.97|0
1652972860000|2022-05-19 15:07:40|486.37|483.97|485.87|483.47|486.37|483.97|485.87|483.47|0
1652972870000|2022-05-19 15:07:50|485.21|482.81|484.38|481.98|485.21|482.81|484.22|481.82|0
1652972880000|2022-05-19 15:08:00|483.72|481.32|485.04|482.64|485.04|482.64|483.72|481.32|0
1652972890000|2022-05-19 15:08:10|483.89|481.49|483.56|481.16|483.89|481.49|483.23|480.83|0
1652972900000|2022-05-19 15:08:20|484.55|482.15|485.37|482.97|485.37|482.97|484.55|482.15|0
1652972910000|2022-05-19 15:08:30|486.03|483.63|485.04|482.64|486.2|483.8|485.04|482.64|0
1652972920000|2022-05-19 15:08:40|485.87|483.47|484.38|481.98|485.87|483.47|484.38|481.98|0
1652972930000|2022-05-19 15:08:50|484.88|482.48|484.88|482.48|484.88|482.48|484.05|481.65|0
1652972940000|2022-05-19 15:09:00|485.04|482.64|485.7|483.3|485.87|483.47|484.71|482.31|0
1652972950000|2022-05-19 15:09:10|485.95|483.55|484.71|482.31|485.95|483.55|484.71|482.31|0
1652972960000|2022-05-19 15:09:20|483.72|481.32|481.25|478.85|484.05|481.65|481.25|478.85|0
1652972970000|2022-05-19 15:09:30|481.91|479.51|482.4|480|482.4|480|481.91|479.51|0
1652972980000|2022-05-19 15:09:40|481.75|479.35|480.92|478.52|481.91|479.51|480.92|478.52|0
1652972990000|2022-05-19 15:09:50|481.58|479.18|480.92|478.52|481.58|479.18|480.92|478.52|0
1652973000000|2022-05-19 15:10:00|480.76|478.36|480.6|478.2|480.76|478.36|480.6|478.2|0
1652973010000|2022-05-19 15:10:10|480.1|477.7|479.12|476.72|480.1|477.7|479.12|476.72|0
1652973020000|2022-05-19 15:10:20|478.14|475.74|476.66|474.26|478.14|475.74|476.66|474.26|0
1652973030000|2022-05-19 15:10:30|476.34|473.94|476.17|473.77|476.59|474.19|476.17|473.77|0
1652973040000|2022-05-19 15:10:40|475.52|473.12|476.17|473.77|476.17|473.77|475.52|473.12|0
1652973050000|2022-05-19 15:10:50|476.34|473.94|475.85|473.45|476.66|474.26|475.85|473.45|0
1652973060000|2022-05-19 15:11:00|475.52|473.12|476.34|473.94|476.34|473.94|475.52|473.12|0
1652973070000|2022-05-19 15:11:10|476.5|474.1|476.01|473.61|477.32|474.92|476.01|473.61|0
1652973080000|2022-05-19 15:11:20|475.93|473.53|475.52|473.12|475.93|473.53|475.2|472.8|0
1652973090000|2022-05-19 15:11:30|475.68|473.28|476.66|474.26|476.66|474.26|475.68|473.28|0
1652973100000|2022-05-19 15:11:40|476.34|473.94|475.36|472.96|476.34|473.94|475.36|472.96|0
1652973110000|2022-05-19 15:11:50|475.68|473.28|475.36|472.96|475.68|473.28|475.36|472.96|0
1652973120000|2022-05-19 15:12:00|475.03|472.63|476.17|473.77|476.17|473.77|474.71|472.31|0
1652973130000|2022-05-19 15:12:10|476.42|474.02|476.17|473.77|476.42|474.02|476.01|473.61|0
1652973140000|2022-05-19 15:12:20|475.36|472.96|474.87|472.47|475.36|472.96|474.71|472.31|0
1652973150000|2022-05-19 15:12:30|475.85|473.45|475.36|472.96|476.17|473.77|475.36|472.96|0
1652973160000|2022-05-19 15:12:40|475.44|473.04|475.52|473.12|475.52|473.12|475.44|473.04|0
1652973170000|2022-05-19 15:12:50|475.68|473.28|475.68|473.28|476.17|473.77|475.68|473.28|0
1652973180000|2022-05-19 15:13:00|475.28|472.88|476.34|473.94|476.34|473.94|475.28|472.88|0
1652973190000|2022-05-19 15:13:10|476.17|473.77|476.83|474.43|476.83|474.43|476.17|473.77|0
1652973200000|2022-05-19 15:13:20|476.5|474.1|477.81|475.41|477.81|475.41|476.5|474.1|0
1652973210000|2022-05-19 15:13:30|478.14|475.74|477.64|475.24|478.14|475.74|477.64|475.24|0
1652973220000|2022-05-19 15:13:40|477.32|474.92|477.97|475.57|477.97|475.57|477.32|474.92|0
1652973230000|2022-05-19 15:13:50|479.45|477.05|480.27|477.87|480.27|477.87|479.45|477.05|0
1652973240000|2022-05-19 15:14:00|479.45|477.05|479.61|477.21|479.61|477.21|478.79|476.39|0
1652973250000|2022-05-19 15:14:10|479.94|477.54|480.59|478.19|480.59|478.19|479.94|477.54|0
1652973260000|2022-05-19 15:14:20|480.27|477.87|481.34|478.94|481.34|478.94|480.27|477.87|0
1652973270000|2022-05-19 15:14:30|480.92|478.52|482.16|479.76|482.16|479.76|480.92|478.52|0
1652973280000|2022-05-19 15:14:40|482.4|480|481.42|479.02|482.57|480.17|481.42|479.02|0
1652973290000|2022-05-19 15:14:50|481.5|479.1|482.24|479.84|482.24|479.84|481.25|478.85|0
1652973300000|2022-05-19 15:15:00|482.4|480|483.56|481.16|483.56|481.16|482.32|479.92|0
1652973310000|2022-05-19 15:15:10|483.06|480.66|483.23|480.83|483.23|480.83|482.9|480.5|0
1652973320000|2022-05-19 15:15:20|483.06|480.66|483.06|480.66|483.56|481.16|483.06|480.66|0
1652973330000|2022-05-19 15:15:30|483.15|480.75|482.9|480.5|483.15|480.75|482.57|480.17|0
1652973340000|2022-05-19 15:15:40|483.23|480.83|483.23|480.83|483.39|480.99|483.23|480.83|0
1652973350000|2022-05-19 15:15:50|482.57|480.17|482.57|480.17|482.9|480.5|482.57|480.17|0
1652973360000|2022-05-19 15:16:00|482.24|479.84|483.23|480.83|483.23|480.83|482.24|479.84|0
1652973370000|2022-05-19 15:16:10|484.05|481.65|484.54|482.14|484.54|482.14|483.88|481.48|0
1652973380000|2022-05-19 15:16:20|484.87|482.47|485.95|483.55|485.95|483.55|484.71|482.31|0
1652973390000|2022-05-19 15:16:30|485.62|483.22|485.2|482.8|486.03|483.63|485.2|482.8|0
1652973400000|2022-05-19 15:16:40|484.71|482.31|483.55|481.15|484.71|482.31|483.55|481.15|0
1652973410000|2022-05-19 15:16:50|482.49|480.09|482.4|480|482.49|480.09|482.4|480|0
1652973420000|2022-05-19 15:17:00|483.06|480.66|484.21|481.81|484.21|481.81|483.06|480.66|0
1652973430000|2022-05-19 15:17:10|483.06|480.66|482.32|479.92|483.06|480.66|481.91|479.51|0
1652973440000|2022-05-19 15:17:20|481.58|479.18|481.41|479.01|481.58|479.18|480.76|478.36|0
1652973450000|2022-05-19 15:17:30|481.58|479.18|481.91|479.51|482.73|480.33|481.58|479.18|0
1652973460000|2022-05-19 15:17:40|481.25|478.85|481.74|479.34|481.74|479.34|481.25|478.85|0
1652973470000|2022-05-19 15:17:50|482.24|479.84|482.07|479.67|482.4|480|482.07|479.67|0
1652973480000|2022-05-19 15:18:00|481.74|479.34|481.74|479.34|482.24|479.84|481.74|479.34|0
1652973490000|2022-05-19 15:18:10|481.58|479.18|481.41|479.01|481.58|479.18|481.41|479.01|0
1652973500000|2022-05-19 15:18:20|481.09|478.69|480.76|478.36|481.58|479.18|480.68|478.28|0
1652973510000|2022-05-19 15:18:30|480.26|477.86|481.25|478.85|481.25|478.85|480.26|477.86|0
1652973520000|2022-05-19 15:18:40|481.09|478.69|481.58|479.18|481.66|479.26|481.09|478.69|0
1652973530000|2022-05-19 15:18:50|480.92|478.52|480.43|478.03|481.09|478.69|480.43|478.03|0
1652973540000|2022-05-19 15:19:00|480.92|478.52|481.08|478.68|481.33|478.93|480.92|478.52|0
1652973550000|2022-05-19 15:19:10|481.58|479.18|481.58|479.18|482.16|479.76|481.58|479.18|0
1652973560000|2022-05-19 15:19:20|481.41|479.01|480.92|478.52|481.41|479.01|480.92|478.52|0
1652973570000|2022-05-19 15:19:30|480.59|478.19|480.59|478.19|480.59|478.19|480.43|478.03|0
1652973580000|2022-05-19 15:19:40|480.43|478.03|479.12|476.72|480.43|478.03|479.12|476.72|0
1652973590000|2022-05-19 15:19:50|478.62|476.22|478.62|476.22|478.62|476.22|478.46|476.06|0
1652973600000|2022-05-19 15:20:00|479.94|477.54|479.77|477.37|480.43|478.03|479.77|477.37|0
1652973610000|2022-05-19 15:20:10|480.02|477.62|480.92|478.52|480.92|478.52|480.02|477.62|0
1652973620000|2022-05-19 15:20:20|481.41|479.01|481.91|479.51|481.91|479.51|481.25|478.85|0
1652973630000|2022-05-19 15:20:30|482.56|480.16|482.4|480|482.56|480.16|482.07|479.67|0
1652973640000|2022-05-19 15:20:40|482.73|480.33|482.07|479.67|483.06|480.66|482.07|479.67|0
1652973650000|2022-05-19 15:20:50|481.91|479.51|482.24|479.84|482.56|480.16|481.91|479.51|0
1652973660000|2022-05-19 15:21:00|481.74|479.34|479.61|477.21|481.74|479.34|479.61|477.21|0
1652973670000|2022-05-19 15:21:10|480.51|478.11|480.43|478.03|480.51|478.11|480.26|477.86|0
1652973680000|2022-05-19 15:21:20|480.68|478.28|482.16|479.76|482.16|479.76|480.68|478.28|0
1652973690000|2022-05-19 15:21:30|481.58|479.18|481.74|479.34|482.23|479.83|481.58|479.18|0
1652973700000|2022-05-19 15:21:40|480.92|478.52|480.76|478.36|481.08|478.68|480.59|478.19|0
1652973710000|2022-05-19 15:21:50|480.1|477.7|478.62|476.22|480.1|477.7|478.62|476.22|0
1652973720000|2022-05-19 15:22:00|478.38|475.98|476.66|474.26|478.38|475.98|476.66|474.26|0
1652973730000|2022-05-19 15:22:10|476.5|474.1|478.13|475.73|478.13|475.73|476.5|474.1|0
1652973740000|2022-05-19 15:22:20|476.82|474.42|476.99|474.59|476.99|474.59|476.66|474.26|0
1652973750000|2022-05-19 15:22:30|476.82|474.42|477.48|475.08|477.48|475.08|476.82|474.42|0
1652973760000|2022-05-19 15:22:40|477.64|475.24|477.64|475.24|477.97|475.57|477.64|475.24|0
1652973770000|2022-05-19 15:22:50|476.82|474.42|477.48|475.08|477.48|475.08|476.82|474.42|0
1652973780000|2022-05-19 15:23:00|478.46|476.06|477.8|475.4|478.46|476.06|477.48|475.08|0
1652973790000|2022-05-19 15:23:10|477.48|475.08|478.79|476.39|478.79|476.39|477.48|475.08|0
1652973800000|2022-05-19 15:23:20|479.28|476.88|479.44|477.04|479.44|477.04|479.11|476.71|0
1652973810000|2022-05-19 15:23:30|478.29|475.89|478.62|476.22|478.62|476.22|478.29|475.89|0
1652973820000|2022-05-19 15:23:40|478.46|476.06|477.64|475.24|478.46|476.06|477.48|475.08|0
1652973830000|2022-05-19 15:23:50|477.8|475.4|477.15|474.75|477.8|475.4|477.15|474.75|0
1652973840000|2022-05-19 15:24:00|477.31|474.91|475.68|473.28|477.31|474.91|475.68|473.28|0
1652973850000|2022-05-19 15:24:10|475.52|473.12|474.7|472.3|475.52|473.12|474.7|472.3|0
1652973860000|2022-05-19 15:24:20|474.05|471.65|475.35|472.95|475.35|472.95|473.97|471.57|0
1652973870000|2022-05-19 15:24:30|475.84|473.44|476.17|473.77|476.17|473.77|475.84|473.44|0
1652973880000|2022-05-19 15:24:40|476.33|473.93|476.5|474.1|476.5|474.1|476.33|473.93|0
1652973890000|2022-05-19 15:24:50|476.01|473.61|475.19|472.79|476.01|473.61|475.19|472.79|0
1652973900000|2022-05-19 15:25:00|475.6|473.2|476.33|473.93|476.5|474.1|475.6|473.2|0
1652973910000|2022-05-19 15:25:10|477.23|474.83|476.99|474.59|477.8|475.4|476.99|474.59|0
1652973920000|2022-05-19 15:25:20|477.64|475.24|477.72|475.32|477.72|475.32|477.64|475.24|0
1652973930000|2022-05-19 15:25:30|478.05|475.65|478.13|475.73|478.29|475.89|477.97|475.57|0
1652973940000|2022-05-19 15:25:40|477.31|474.91|476.66|474.26|477.31|474.91|476.66|474.26|0
1652973950000|2022-05-19 15:25:50|477.31|474.91|476.17|473.77|477.31|474.91|476.17|473.77|0
1652973960000|2022-05-19 15:26:00|476.49|474.09|477.64|475.24|477.64|475.24|476.49|474.09|0
1652973970000|2022-05-19 15:26:10|477.48|475.08|477.64|475.24|477.64|475.24|477.48|475.08|0
1652973980000|2022-05-19 15:26:20|478.62|476.22|478.13|475.73|478.62|476.22|477.97|475.57|0
1652973990000|2022-05-19 15:26:30|477.8|475.4|478.78|476.38|478.87|476.47|477.8|475.4|0
1652974000000|2022-05-19 15:26:40|479.44|477.04|480.1|477.7|480.1|477.7|478.95|476.55|0
1652974010000|2022-05-19 15:26:50|479.11|476.71|478.78|476.38|479.11|476.71|478.46|476.06|0
1652974020000|2022-05-19 15:27:00|479.2|476.8|480.26|477.86|480.26|477.86|479.2|476.8|0
1652974030000|2022-05-19 15:27:10|481.41|479.01|480.1|477.7|481.41|479.01|480.1|477.7|0
1652974040000|2022-05-19 15:27:20|480.26|477.86|479.2|476.8|480.26|477.86|479.2|476.8|0
1652974050000|2022-05-19 15:27:30|479.28|476.88|479.28|476.88|479.44|477.04|479.11|476.71|0
1652974060000|2022-05-19 15:27:40|478.95|476.55|479.28|476.88|479.28|476.88|478.38|475.98|0
1652974070000|2022-05-19 15:27:50|479.6|477.2|480.1|477.7|480.1|477.7|479.53|477.13|0
1652974080000|2022-05-19 15:28:00|480.26|477.86|479.6|477.2|480.26|477.86|479.28|476.88|0
1652974090000|2022-05-19 15:28:10|479.77|477.37|479.28|476.88|480.1|477.7|479.28|476.88|0
1652974100000|2022-05-19 15:28:20|479.77|477.37|479.77|477.37|479.77|477.37|479.28|476.88|0
1652974110000|2022-05-19 15:28:30|480.26|477.86|480.26|477.86|480.26|477.86|480.26|477.86|0
1652974120000|2022-05-19 15:28:40|479.6|477.2|479.28|476.88|479.6|477.2|479.28|476.88|0
1652974130000|2022-05-19 15:28:50|479.77|477.37|478.41|476.01|479.77|477.37|478.08|475.68|0
1652974140000|2022-05-19 15:29:00|479.23|476.83|480.38|477.98|480.38|477.98|479.07|476.67|0
1652974150000|2022-05-19 15:29:10|480.55|478.15|479.97|477.57|481.04|478.64|479.97|477.57|0
1652974160000|2022-05-19 15:29:20|479.72|477.32|480.87|478.47|480.87|478.47|479.72|477.32|0
1652974170000|2022-05-19 15:29:30|481.2|478.8|479.89|477.49|481.2|478.8|479.89|477.49|0
1652974180000|2022-05-19 15:29:40|480.05|477.65|479.56|477.16|480.14|477.74|479.23|476.83|0
1652974190000|2022-05-19 15:29:50|479.72|477.32|478.57|476.17|479.72|477.32|478.57|476.17|0
1652974200000|2022-05-19 15:30:00|478.08|475.68|477.1|474.7|478.08|475.68|477.1|474.7|0
1652974210000|2022-05-19 15:30:10|477.26|474.86|475.79|473.39|477.26|474.86|475.79|473.39|0
1652974220000|2022-05-19 15:30:20|475.3|472.9|476.61|474.21|476.61|474.21|475.3|472.9|0
1652974230000|2022-05-19 15:30:30|477.43|475.03|476.28|473.88|477.43|475.03|476.28|473.88|0
1652974240000|2022-05-19 15:30:40|476.61|474.21|477.43|475.03|477.43|475.03|476.61|474.21|0
1652974250000|2022-05-19 15:30:50|476.77|474.37|476.28|473.88|476.77|474.37|475.95|473.55|0
1652974260000|2022-05-19 15:31:00|475.63|473.23|477.1|474.7|477.1|474.7|475.63|473.23|0
1652974270000|2022-05-19 15:31:10|476.45|474.05|476.44|474.04|476.45|474.05|475.3|472.9|0
1652974280000|2022-05-19 15:31:20|476.12|473.72|474.32|471.92|476.12|473.72|474.32|471.92|0
1652974290000|2022-05-19 15:31:30|473.34|470.94|472.53|470.13|473.34|470.94|472.53|470.13|0
1652974300000|2022-05-19 15:31:40|472.85|470.45|472.2|469.8|472.85|470.45|472.2|469.8|0
1652974310000|2022-05-19 15:31:50|472.69|470.29|473.51|471.11|473.51|471.11|472.69|470.29|0
1652974320000|2022-05-19 15:32:00|473.34|470.94|475.14|472.74|475.14|472.74|473.34|470.94|0
1652974330000|2022-05-19 15:32:10|474.48|472.08|474.97|472.57|475.14|472.74|474.16|471.76|0
1652974340000|2022-05-19 15:32:20|475.63|473.23|474.48|472.08|475.63|473.23|474.48|472.08|0
1652974350000|2022-05-19 15:32:30|473.83|471.43|473.67|471.27|473.83|471.43|473.67|471.27|0
1652974360000|2022-05-19 15:32:40|473.51|471.11|473.18|470.78|473.51|471.11|473.18|470.78|0
1652974370000|2022-05-19 15:32:50|473.02|470.62|473.67|471.27|473.67|471.27|473.02|470.62|0
1652974380000|2022-05-19 15:33:00|474.16|471.76|473.34|470.94|474.16|471.76|473.34|470.94|0
1652974390000|2022-05-19 15:33:10|473.51|471.11|473.67|471.27|473.67|471.27|473.51|471.11|0
1652974400000|2022-05-19 15:33:20|474.32|471.92|473.34|470.94|474.32|471.92|473.34|470.94|0
1652974410000|2022-05-19 15:33:30|473.51|471.11|472.85|470.45|473.51|471.11|472.85|470.45|0
1652974420000|2022-05-19 15:33:40|472.37|469.97|472.37|469.97|472.53|470.13|472.2|469.8|0
1652974430000|2022-05-19 15:33:50|472.61|470.21|471.88|469.48|472.61|470.21|471.39|468.99|0
1652974440000|2022-05-19 15:34:00|471.55|469.15|472.04|469.64|472.04|469.64|471.55|469.15|0
1652974450000|2022-05-19 15:34:10|471.55|469.15|471.23|468.83|471.55|469.15|471.23|468.83|0
1652974460000|2022-05-19 15:34:20|471.06|468.66|470.42|468.02|471.06|468.66|470.25|467.85|0
1652974470000|2022-05-19 15:34:30|470.58|468.18|469.6|467.2|470.58|468.18|469.6|467.2|0
1652974480000|2022-05-19 15:34:40|469.2|466.8|470.58|468.18|470.58|468.18|469.2|466.8|0
1652974490000|2022-05-19 15:34:50|470.42|468.02|469.77|467.37|470.42|468.02|469.12|466.72|0
1652974500000|2022-05-19 15:35:00|469.44|467.04|469.6|467.2|469.6|467.2|468.79|466.39|0
1652974510000|2022-05-19 15:35:10|469.93|467.53|471.06|468.66|471.06|468.66|469.93|467.53|0
1652974520000|2022-05-19 15:35:20|471.23|468.83|472.04|469.64|472.04|469.64|471.23|468.83|0
1652974530000|2022-05-19 15:35:30|470.9|468.5|470.09|467.69|470.9|468.5|470.09|467.69|0
1652974540000|2022-05-19 15:35:40|469.77|467.37|469.12|466.72|469.77|467.37|469.12|466.72|0
1652974550000|2022-05-19 15:35:50|468.63|466.23|468.15|465.75|468.63|466.23|467.98|465.58|0
1652974560000|2022-05-19 15:36:00|468.31|465.91|468.47|466.07|468.79|466.39|467.66|465.26|0
1652974570000|2022-05-19 15:36:10|468.79|466.39|468.23|465.83|468.79|466.39|467.66|465.26|0
1652974580000|2022-05-19 15:36:20|467.34|464.94|468.31|465.91|468.79|466.39|467.34|464.94|0
1652974590000|2022-05-19 15:36:30|467.98|465.58|467.98|465.58|468.15|465.75|467.98|465.58|0
1652974600000|2022-05-19 15:36:40|467.82|465.42|466.85|464.45|467.82|465.42|466.85|464.45|0
1652974610000|2022-05-19 15:36:50|467.5|465.1|466.29|463.89|467.5|465.1|466.21|463.81|0
1652974620000|2022-05-19 15:37:00|466.45|464.05|466.37|463.97|466.53|464.13|466.21|463.81|0
1652974630000|2022-05-19 15:37:10|465.72|463.32|465.4|463|465.72|463.32|465.4|463|0
1652974640000|2022-05-19 15:37:20|465.24|462.84|464.76|462.36|465.24|462.84|464.76|462.36|0
1652974650000|2022-05-19 15:37:30|464.59|462.19|463.95|461.55|464.59|462.19|463.79|461.39|0
1652974660000|2022-05-19 15:37:40|463.79|461.39|463.71|461.31|464.11|461.71|463.71|461.31|0
1652974670000|2022-05-19 15:37:50|463.15|460.75|462.66|460.26|463.15|460.75|462.66|460.26|0
1652974680000|2022-05-19 15:38:00|462.5|460.1|463.15|460.75|463.31|460.91|462.5|460.1|0
1652974690000|2022-05-19 15:38:10|466.53|464.13|465.1|462.7|466.53|464.13|464.54|462.14|0
1652974700000|2022-05-19 15:38:20|464.77|462.37|464.45|462.05|464.77|462.37|464.45|462.05|0
1652974710000|2022-05-19 15:38:30|464.93|462.53|462.22|459.82|464.93|462.53|462.22|459.82|0
1652974720000|2022-05-19 15:38:40|461.42|459.02|460.93|458.53|461.42|459.02|460.93|458.53|0
1652974730000|2022-05-19 15:38:50|460.61|458.21|460.29|457.89|460.77|458.37|460.29|457.89|0
1652974740000|2022-05-19 15:39:00|459.81|457.41|459.97|457.57|459.97|457.57|459.81|457.41|0
1652974750000|2022-05-19 15:39:10|460.29|457.89|460.13|457.73|460.29|457.89|459.81|457.41|0
1652974760000|2022-05-19 15:39:20|460.61|458.21|459.65|457.25|460.61|458.21|459.65|457.25|0
1652974770000|2022-05-19 15:39:30|459.81|457.41|459.33|456.93|459.81|457.41|459.33|456.93|0
1652974780000|2022-05-19 15:39:40|459.65|457.25|460.29|457.89|460.29|457.89|459.65|457.25|0
1652974790000|2022-05-19 15:39:50|460.45|458.05|460.45|458.05|460.45|458.05|459.97|457.57|0
1652974800000|2022-05-19 15:40:00|460.21|457.81|459.97|457.57|460.21|457.81|459.97|457.57|0
1652974810000|2022-05-19 15:40:10|460.29|457.89|458.68|456.28|460.29|457.89|458.68|456.28|0
1652974820000|2022-05-19 15:40:20|458.2|455.8|458.04|455.64|458.52|456.12|458.04|455.64|0
1652974830000|2022-05-19 15:40:30|457.88|455.48|457.08|454.68|457.88|455.48|457.08|454.68|0
1652974840000|2022-05-19 15:40:40|457.56|455.16|457.24|454.84|457.8|455.4|457.24|454.84|0
1652974850000|2022-05-19 15:40:50|456.92|454.52|456.92|454.52|456.92|454.52|456.68|454.28|0
1652974860000|2022-05-19 15:41:00|456.44|454.04|456.6|454.2|456.76|454.36|456.44|454.04|0
1652974870000|2022-05-19 15:41:10|457.08|454.68|456.44|454.04|457.08|454.68|456.44|454.04|0
1652974880000|2022-05-19 15:41:20|456.6|454.2|455.8|453.4|456.6|454.2|455.8|453.4|0
1652974890000|2022-05-19 15:41:30|454.84|452.44|454.52|452.12|454.84|452.44|454.52|452.12|0
1652974900000|2022-05-19 15:41:40|454.04|451.64|453.25|450.85|454.04|451.64|453.25|450.85|0
1652974910000|2022-05-19 15:41:50|454.76|452.36|454.36|451.96|454.84|452.44|454.36|451.96|0
1652974920000|2022-05-19 15:42:00|454.2|451.8|454.52|452.12|454.52|452.12|453.97|451.57|0
1652974930000|2022-05-19 15:42:10|454.2|451.8|454.36|451.96|454.84|452.44|454.2|451.8|0
1652974940000|2022-05-19 15:42:20|454.52|452.12|454.04|451.64|454.52|452.12|454.04|451.64|0
1652974950000|2022-05-19 15:42:30|453.72|451.32|453.41|451.01|453.72|451.32|453.25|450.85|0
1652974960000|2022-05-19 15:42:40|454.2|451.8|454.36|451.96|454.52|452.12|453.72|451.32|0
1652974970000|2022-05-19 15:42:50|454.45|452.05|454.52|452.12|454.52|452.12|454.36|451.96|0
1652974980000|2022-05-19 15:43:00|454.29|451.89|454.36|451.96|454.36|451.96|453.72|451.32|0
1652974990000|2022-05-19 15:43:10|455|452.6|453.72|451.32|455.16|452.76|453.72|451.32|0
1652975000000|2022-05-19 15:43:20|454.2|451.8|454.36|451.96|454.68|452.28|454.2|451.8|0
1652975010000|2022-05-19 15:43:30|454.84|452.44|454.52|452.12|454.84|452.44|454.52|452.12|0
1652975020000|2022-05-19 15:43:40|455.16|452.76|454.84|452.44|455.16|452.76|454.68|452.28|0
1652975030000|2022-05-19 15:43:50|454.68|452.28|453.25|450.85|454.68|452.28|453.25|450.85|0
1652975040000|2022-05-19 15:44:00|452.93|450.53|454.2|451.8|454.2|451.8|452.77|450.37|0
1652975050000|2022-05-19 15:44:10|453.56|451.16|454.84|452.44|454.84|452.44|453.41|451.01|0
1652975060000|2022-05-19 15:44:20|455|452.6|454.36|451.96|455|452.6|454.36|451.96|0
1652975070000|2022-05-19 15:44:30|454.84|452.44|455.16|452.76|455.16|452.76|454.52|452.12|0
1652975080000|2022-05-19 15:44:40|454.52|452.12|454.68|452.28|455|452.6|454.52|452.12|0
1652975090000|2022-05-19 15:44:50|454.84|452.44|454.6|452.2|454.84|452.44|454.52|452.12|0
1652975100000|2022-05-19 15:45:00|455.16|452.76|455.48|453.08|455.48|453.08|454.68|452.28|0
1652975110000|2022-05-19 15:45:10|457.08|454.68|457.08|454.68|457.08|454.68|456.76|454.36|0
1652975120000|2022-05-19 15:45:20|457.4|455|457.08|454.68|457.4|455|456.92|454.52|0
1652975130000|2022-05-19 15:45:30|456.76|454.36|456.44|454.04|456.76|454.36|456.12|453.72|0
1652975140000|2022-05-19 15:45:40|456.76|454.36|456.6|454.2|457.16|454.76|456.6|454.2|0
1652975150000|2022-05-19 15:45:50|456.76|454.36|457.24|454.84|457.24|454.84|456.76|454.36|0
1652975160000|2022-05-19 15:46:00|456.76|454.36|456.76|454.36|457.08|454.68|456.76|454.36|0
1652975170000|2022-05-19 15:46:10|457|454.6|456.92|454.52|457|454.6|456.44|454.04|0
1652975180000|2022-05-19 15:46:20|456.12|453.72|456.12|453.72|456.28|453.88|455.96|453.56|0
1652975190000|2022-05-19 15:46:30|456.44|454.04|456.28|453.88|456.44|454.04|456.12|453.72|0
1652975200000|2022-05-19 15:46:40|456.44|454.04|456.44|454.04|456.44|454.04|455.56|453.16|0
1652975210000|2022-05-19 15:46:50|455.96|453.56|456.76|454.36|456.76|454.36|455.96|453.56|0
1652975220000|2022-05-19 15:47:00|457.08|454.68|456.28|453.88|457.08|454.68|456.28|453.88|0
1652975230000|2022-05-19 15:47:10|455.96|453.56|455.8|453.4|456.12|453.72|455.8|453.4|0
1652975240000|2022-05-19 15:47:20|455|452.6|455.8|453.4|455.8|453.4|455|452.6|0
1652975250000|2022-05-19 15:47:30|456.28|453.88|455.64|453.24|456.76|454.36|455.64|453.24|0
1652975260000|2022-05-19 15:47:40|455.8|453.4|455.64|453.24|455.96|453.56|455.64|453.24|0
1652975270000|2022-05-19 15:47:50|456.12|453.72|455.24|452.84|456.12|453.72|455.24|452.84|0
1652975280000|2022-05-19 15:48:00|455|452.6|455.96|453.56|455.96|453.56|455|452.6|0
1652975290000|2022-05-19 15:48:10|456.28|453.88|455|452.6|456.28|453.88|455|452.6|0
1652975300000|2022-05-19 15:48:20|454.84|452.44|454.36|451.96|454.84|452.44|454.04|451.64|0
1652975310000|2022-05-19 15:48:30|454.2|451.8|455.32|452.92|455.32|452.92|454.2|451.8|0
1652975320000|2022-05-19 15:48:40|455.4|453|454.36|451.96|455.4|453|454.36|451.96|0
1652975330000|2022-05-19 15:48:50|454.52|452.12|453.08|450.68|454.52|452.12|453.08|450.68|0
1652975340000|2022-05-19 15:49:00|452.93|450.53|453.33|450.93|453.56|451.16|452.93|450.53|0
1652975350000|2022-05-19 15:49:10|454.52|452.12|455|452.6|455|452.6|454.04|451.64|0
1652975360000|2022-05-19 15:49:20|455.24|452.84|454.52|452.12|455.24|452.84|454.52|452.12|0
1652975370000|2022-05-19 15:49:30|455|452.6|453.56|451.16|455|452.6|453.56|451.16|0
1652975380000|2022-05-19 15:49:40|454.36|451.96|453.88|451.48|454.52|452.12|453.88|451.48|0
1652975390000|2022-05-19 15:49:50|453.72|451.32|454.36|451.96|454.36|451.96|453.72|451.32|0
1652975400000|2022-05-19 15:50:00|453.72|451.32|454.2|451.8|454.2|451.8|453.72|451.32|0
1652975410000|2022-05-19 15:50:10|454.68|452.28|455.48|453.08|455.48|453.08|454.52|452.12|0
1652975420000|2022-05-19 15:50:20|455.8|453.4|455.96|453.56|455.96|453.56|455.8|453.4|0
1652975430000|2022-05-19 15:50:30|455.8|453.4|455.8|453.4|455.96|453.56|455.64|453.24|0
1652975440000|2022-05-19 15:50:40|456.28|453.88|456.12|453.72|456.28|453.88|455.8|453.4|0
1652975450000|2022-05-19 15:50:50|456.44|454.04|456.6|454.2|456.6|454.2|456.44|454.04|0
1652975460000|2022-05-19 15:51:00|455.96|453.56|456.92|454.52|456.92|454.52|455.96|453.56|0
1652975470000|2022-05-19 15:51:10|456.44|454.04|456.44|454.04|456.44|454.04|455.64|453.24|0
1652975480000|2022-05-19 15:51:20|455.8|453.4|456.6|454.2|456.6|454.2|455.8|453.4|0
1652975490000|2022-05-19 15:51:30|456.12|453.72|456.12|453.72|456.28|453.88|455.96|453.56|0
1652975500000|2022-05-19 15:51:40|455.8|453.4|456.6|454.2|456.6|454.2|455.8|453.4|0
1652975510000|2022-05-19 15:51:50|456.28|453.88|455.96|453.56|456.28|453.88|455.72|453.32|0
1652975520000|2022-05-19 15:52:00|455.8|453.4|456.6|454.2|456.6|454.2|455.8|453.4|0
1652975530000|2022-05-19 15:52:10|457.08|454.68|456.12|453.72|457.08|454.68|456.12|453.72|0
1652975540000|2022-05-19 15:52:20|456.28|453.88|456.36|453.96|456.44|454.04|456.28|453.88|0
1652975550000|2022-05-19 15:52:30|456.44|454.04|456.28|453.88|456.44|454.04|455.8|453.4|0
1652975560000|2022-05-19 15:52:40|456.44|454.04|456.28|453.88|456.44|454.04|456.28|453.88|0
1652975570000|2022-05-19 15:52:50|456.76|454.36|456.59|454.19|457.08|454.68|456.59|454.19|0
1652975580000|2022-05-19 15:53:00|456.43|454.03|456.91|454.51|456.91|454.51|456.27|453.87|0
1652975590000|2022-05-19 15:53:10|457.08|454.68|456.68|454.28|457.24|454.84|456.68|454.28|0
1652975600000|2022-05-19 15:53:20|457.07|454.67|456.91|454.51|457.24|454.84|456.91|454.51|0
1652975610000|2022-05-19 15:53:30|457.24|454.84|458.68|456.28|458.68|456.28|457.24|454.84|0
1652975620000|2022-05-19 15:53:40|458.84|456.44|458.04|455.64|459|456.6|458.04|455.64|0
1652975630000|2022-05-19 15:53:50|458.52|456.12|458.84|456.44|459.16|456.76|458.52|456.12|0
1652975640000|2022-05-19 15:54:00|459.32|456.92|459.32|456.92|459.48|457.08|459.32|456.92|0
1652975650000|2022-05-19 15:54:10|459|456.6|459.32|456.92|459.32|456.92|458.52|456.12|0
1652975660000|2022-05-19 15:54:20|459.48|457.08|459.96|457.56|459.96|457.56|459.48|457.08|0
1652975670000|2022-05-19 15:54:30|460.44|458.04|461.41|459.01|461.41|459.01|460.44|458.04|0
1652975680000|2022-05-19 15:54:40|461.73|459.33|461.41|459.01|461.73|459.33|461.09|458.69|0
1652975690000|2022-05-19 15:54:50|461.25|458.85|460.93|458.53|461.25|458.85|460.77|458.37|0
1652975700000|2022-05-19 15:55:00|460.61|458.21|461.73|459.33|461.73|459.33|460.61|458.21|0
1652975710000|2022-05-19 15:55:10|462.7|460.3|463.02|460.62|463.02|460.62|461.89|459.49|0
1652975720000|2022-05-19 15:55:20|463.18|460.78|463.35|460.95|463.67|461.27|463.18|460.78|0
1652975730000|2022-05-19 15:55:30|463.67|461.27|463.35|460.95|463.99|461.59|463.35|460.95|0
1652975740000|2022-05-19 15:55:40|463.83|461.43|463.83|461.43|464.15|461.75|463.83|461.43|0
1652975750000|2022-05-19 15:55:50|464.15|461.75|463.02|460.62|464.15|461.75|463.02|460.62|0
1652975760000|2022-05-19 15:56:00|463.83|461.43|464.64|462.24|464.64|462.24|463.83|461.43|0
1652975770000|2022-05-19 15:56:10|464.48|462.08|463.99|461.59|464.8|462.4|463.99|461.59|0
1652975780000|2022-05-19 15:56:20|464.15|461.75|464.31|461.91|464.31|461.91|463.67|461.27|0
1652975790000|2022-05-19 15:56:30|463.99|461.59|464.31|461.91|464.31|461.91|463.67|461.27|0
1652975800000|2022-05-19 15:56:40|464.48|462.08|464.96|462.56|464.96|462.56|464.48|462.08|0
1652975810000|2022-05-19 15:56:50|464.31|461.91|463.83|461.43|464.31|461.91|463.83|461.43|0
1652975820000|2022-05-19 15:57:00|463.51|461.11|464.31|461.91|464.31|461.91|463.51|461.11|0
1652975830000|2022-05-19 15:57:10|464.64|462.24|465.45|463.05|465.45|463.05|464.64|462.24|0
1652975840000|2022-05-19 15:57:20|465.12|462.72|465.61|463.21|465.61|463.21|464.8|462.4|0
1652975850000|2022-05-19 15:57:30|465.12|462.72|465.12|462.72|465.12|462.72|464.96|462.56|0
1652975860000|2022-05-19 15:57:40|464.96|462.56|464.24|461.84|464.96|462.56|464.24|461.84|0
1652975870000|2022-05-19 15:57:50|464.31|461.91|464.31|461.91|464.48|462.08|464.31|461.91|0
1652975880000|2022-05-19 15:58:00|464.48|462.08|463.99|461.59|464.48|462.08|463.99|461.59|0
1652975890000|2022-05-19 15:58:10|463.83|461.43|463.51|461.11|463.83|461.43|463.18|460.78|0
1652975900000|2022-05-19 15:58:20|463.18|460.78|462.38|459.98|463.18|460.78|462.38|459.98|0
1652975910000|2022-05-19 15:58:30|462.54|460.14|462.54|460.14|462.54|460.14|462.54|460.14|0
1652975920000|2022-05-19 15:58:40|462.21|459.81|463.02|460.62|463.02|460.62|462.21|459.81|0
1652975930000|2022-05-19 15:58:50|462.38|459.98|462.54|460.14|462.7|460.3|462.38|459.98|0
1652975940000|2022-05-19 15:59:00|462.86|460.46|463.18|460.78|463.67|461.27|462.86|460.46|0
1652975950000|2022-05-19 15:59:10|463.34|460.94|462.86|460.46|463.51|461.11|462.86|460.46|0
1652975960000|2022-05-19 15:59:20|462.54|460.14|463.02|460.62|463.02|460.62|462.54|460.14|0
1652975970000|2022-05-19 15:59:30|463.34|460.94|462.54|460.14|463.34|460.94|462.54|460.14|0
1652975980000|2022-05-19 15:59:40|461.89|459.49|461.33|458.93|461.89|459.49|461.33|458.93|0
1652975990000|2022-05-19 15:59:50|461.09|458.69|461.73|459.33|461.89|459.49|461.09|458.69|0
1652976000000|2022-05-19 16:00:00|461.09|458.69|461.09|458.69|461.57|459.17|461.09|458.69|0
1652976010000|2022-05-19 16:00:10|461.41|459.01|462.38|459.98|462.38|459.98|461.09|458.69|0
1652976020000|2022-05-19 16:00:20|462.54|460.14|461.89|459.49|462.7|460.3|461.89|459.49|0
1652976030000|2022-05-19 16:00:30|461.41|459.01|461.57|459.17|461.73|459.33|461.41|459.01|0
1652976040000|2022-05-19 16:00:40|461.09|458.69|461.25|458.85|461.25|458.85|460.92|458.52|0
1652976050000|2022-05-19 16:00:50|461.41|459.01|462.86|460.46|462.86|460.46|461.41|459.01|0
1652976060000|2022-05-19 16:01:00|462.54|460.14|462.54|460.14|462.54|460.14|462.54|460.14|0
1652976070000|2022-05-19 16:01:10|462.05|459.65|462.05|459.65|462.21|459.81|461.89|459.49|0
1652976080000|2022-05-19 16:01:20|462.54|460.14|463.99|461.59|463.99|461.59|462.54|460.14|0
1652976090000|2022-05-19 16:01:30|463.83|461.43|463.5|461.1|463.91|461.51|463.5|461.1|0
1652976100000|2022-05-19 16:01:40|463.27|460.87|463.67|461.27|463.91|461.51|463.27|460.87|0
1652976110000|2022-05-19 16:01:50|463.34|460.94|462.7|460.3|463.34|460.94|462.7|460.3|0
1652976120000|2022-05-19 16:02:00|463.02|460.62|462.54|460.14|463.02|460.62|462.37|459.97|0
1652976130000|2022-05-19 16:02:10|463.02|460.62|463.99|461.59|464.15|461.75|463.02|460.62|0
1652976140000|2022-05-19 16:02:20|463.83|461.43|462.7|460.3|463.83|461.43|462.7|460.3|0
1652976150000|2022-05-19 16:02:30|462.54|460.14|463.34|460.94|463.34|460.94|462.54|460.14|0
1652976160000|2022-05-19 16:02:40|463.67|461.27|463.83|461.43|463.83|461.43|463.43|461.03|0
1652976170000|2022-05-19 16:02:50|463.34|460.94|463.5|461.1|463.5|461.1|463.34|460.94|0
1652976180000|2022-05-19 16:03:00|463.34|460.94|463.18|460.78|463.5|461.1|463.18|460.78|0
1652976190000|2022-05-19 16:03:10|462.62|460.22|461.89|459.49|462.7|460.3|461.89|459.49|0
1652976200000|2022-05-19 16:03:20|461.73|459.33|461.08|458.68|461.73|459.33|461.08|458.68|0
1652976210000|2022-05-19 16:03:30|460.6|458.2|460.76|458.36|460.92|458.52|460.6|458.2|0
1652976220000|2022-05-19 16:03:40|460.28|457.88|460.44|458.04|460.92|458.52|460.28|457.88|0
1652976230000|2022-05-19 16:03:50|460.6|458.2|459.96|457.56|460.6|458.2|459.96|457.56|0
1652976240000|2022-05-19 16:04:00|460.44|458.04|461.63|459.23|461.63|459.23|460.44|458.04|0
1652976250000|2022-05-19 16:04:10|460.99|458.59|462.44|460.04|462.44|460.04|460.99|458.59|0
1652976260000|2022-05-19 16:04:20|461.79|459.39|461.79|459.39|461.95|459.55|461.47|459.07|0
1652976270000|2022-05-19 16:04:30|462.11|459.71|461.23|458.83|462.11|459.71|461.23|458.83|0
1652976280000|2022-05-19 16:04:40|460.99|458.59|460.67|458.27|461.31|458.91|460.51|458.11|0
1652976290000|2022-05-19 16:04:50|460.34|457.94|461.63|459.23|461.63|459.23|460.34|457.94|0
1652976300000|2022-05-19 16:05:00|461.31|458.91|461.79|459.39|461.79|459.39|461.31|458.91|0
1652976310000|2022-05-19 16:05:10|461.95|459.55|462.27|459.87|462.27|459.87|461.95|459.55|0
1652976320000|2022-05-19 16:05:20|461.95|459.55|462.11|459.71|462.11|459.71|461.47|459.07|0
1652976330000|2022-05-19 16:05:30|462.04|459.64|462.6|460.2|462.6|460.2|462.04|459.64|0
1652976340000|2022-05-19 16:05:40|462.76|460.36|462.76|460.36|462.92|460.52|462.76|460.36|0
1652976350000|2022-05-19 16:05:50|462.92|460.52|463.24|460.84|463.4|461|462.92|460.52|0
1652976360000|2022-05-19 16:06:00|463.08|460.68|462.27|459.87|463.08|460.68|462.27|459.87|0
1652976370000|2022-05-19 16:06:10|461.71|459.31|461.63|459.23|461.95|459.55|461.63|459.23|0
1652976380000|2022-05-19 16:06:20|460.99|458.59|461.55|459.15|461.55|459.15|460.99|458.59|0
1652976390000|2022-05-19 16:06:30|461.31|458.91|460.5|458.1|461.31|458.91|460.5|458.1|0
1652976400000|2022-05-19 16:06:40|461.23|458.83|460.67|458.27|461.23|458.83|460.67|458.27|0
1652976410000|2022-05-19 16:06:50|460.5|458.1|458.9|456.5|460.5|458.1|458.9|456.5|0
1652976420000|2022-05-19 16:07:00|458.74|456.34|459.86|457.46|459.86|457.46|458.74|456.34|0
1652976430000|2022-05-19 16:07:10|460.02|457.62|460.34|457.94|460.5|458.1|460.02|457.62|0
1652976440000|2022-05-19 16:07:20|460.02|457.62|459.22|456.82|460.02|457.62|459.06|456.66|0
1652976450000|2022-05-19 16:07:30|458.74|456.34|460.02|457.62|460.02|457.62|458.74|456.34|0
1652976460000|2022-05-19 16:07:40|460.18|457.78|459.78|457.38|460.34|457.94|459.78|457.38|0
1652976470000|2022-05-19 16:07:50|459.54|457.14|459.54|457.14|460.34|457.94|459.54|457.14|0
1652976480000|2022-05-19 16:08:00|459.7|457.3|460.18|457.78|460.34|457.94|459.7|457.3|0
1652976490000|2022-05-19 16:08:10|459.86|457.46|459.86|457.46|459.86|457.46|459.22|456.82|0
1652976500000|2022-05-19 16:08:20|459.54|457.14|460.99|458.59|460.99|458.59|459.54|457.14|0
1652976510000|2022-05-19 16:08:30|460.83|458.43|460.83|458.43|460.99|458.59|460.83|458.43|0
1652976520000|2022-05-19 16:08:40|460.99|458.59|460.02|457.62|460.99|458.59|460.02|457.62|0
1652976530000|2022-05-19 16:08:50|459.86|457.46|460.34|457.94|460.34|457.94|459.86|457.46|0
1652976540000|2022-05-19 16:09:00|460.18|457.78|459.54|457.14|460.18|457.78|459.54|457.14|0
1652976550000|2022-05-19 16:09:10|459.22|456.82|459.86|457.46|459.86|457.46|459.22|456.82|0
1652976560000|2022-05-19 16:09:20|459.38|456.98|459.7|457.3|459.7|457.3|459.38|456.98|0
1652976570000|2022-05-19 16:09:30|460.02|457.62|460.66|458.26|460.99|458.59|460.02|457.62|0
1652976580000|2022-05-19 16:09:40|460.82|458.42|461.15|458.75|461.23|458.83|460.82|458.42|0
1652976590000|2022-05-19 16:09:50|460.82|458.42|460.27|457.87|460.82|458.42|460.11|457.71|0
1652976600000|2022-05-19 16:10:00|459.78|457.38|459.86|457.46|459.86|457.46|459.38|456.98|0
1652976610000|2022-05-19 16:10:10|459.54|457.14|458.9|456.5|459.54|457.14|458.9|456.5|0
1652976620000|2022-05-19 16:10:20|458.26|455.86|458.74|456.34|458.74|456.34|458.26|455.86|0
1652976630000|2022-05-19 16:10:30|458.58|456.18|458.58|456.18|458.74|456.34|458.58|456.18|0
1652976640000|2022-05-19 16:10:40|458.42|456.02|458.74|456.34|458.74|456.34|458.1|455.7|0
1652976650000|2022-05-19 16:10:50|459.38|456.98|458.1|455.7|459.38|456.98|458.1|455.7|0
1652976660000|2022-05-19 16:11:00|458.26|455.86|458.58|456.18|458.58|456.18|458.26|455.86|0
1652976670000|2022-05-19 16:11:10|458.74|456.34|457.06|454.66|458.74|456.34|457.06|454.66|0
1652976680000|2022-05-19 16:11:20|457.14|454.74|457.78|455.38|457.78|455.38|457.14|454.74|0
1652976690000|2022-05-19 16:11:30|458.5|456.1|458.1|455.7|458.5|456.1|457.78|455.38|0
1652976700000|2022-05-19 16:11:40|458.02|455.62|457.3|454.9|458.02|455.62|457.3|454.9|0
1652976710000|2022-05-19 16:11:50|456.98|454.58|456.98|454.58|457.3|454.9|456.98|454.58|0
1652976720000|2022-05-19 16:12:00|456.66|454.26|457.46|455.06|457.54|455.14|456.66|454.26|0
1652976730000|2022-05-19 16:12:10|457.86|455.46|458.26|455.86|458.26|455.86|457.86|455.46|0
1652976740000|2022-05-19 16:12:20|458.82|456.42|459.22|456.82|459.22|456.82|458.82|456.42|0
1652976750000|2022-05-19 16:12:30|458.74|456.34|458.42|456.02|458.74|456.34|458.26|455.86|0
1652976760000|2022-05-19 16:12:40|458.58|456.18|458.58|456.18|458.74|456.34|458.5|456.1|0
1652976770000|2022-05-19 16:12:50|458.26|455.86|458.26|455.86|458.74|456.34|458.26|455.86|0
1652976780000|2022-05-19 16:13:00|458.74|456.34|458.58|456.18|458.74|456.34|458.58|456.18|0
1652976790000|2022-05-19 16:13:10|458.74|456.34|458.58|456.18|458.74|456.34|458.42|456.02|0
1652976800000|2022-05-19 16:13:20|458.74|456.34|458.58|456.18|458.74|456.34|457.94|455.54|0
1652976810000|2022-05-19 16:13:30|459.06|456.66|458.26|455.86|459.06|456.66|458.26|455.86|0
1652976820000|2022-05-19 16:13:40|458.42|456.02|457.46|455.06|458.42|456.02|457.46|455.06|0
1652976830000|2022-05-19 16:13:50|457.62|455.22|457.62|455.22|457.62|455.22|457.46|455.06|0
1652976840000|2022-05-19 16:14:00|457.78|455.38|458.1|455.7|458.26|455.86|457.78|455.38|0
1652976850000|2022-05-19 16:14:10|458.58|456.18|458.58|456.18|458.58|456.18|458.18|455.78|0
1652976860000|2022-05-19 16:14:20|457.94|455.54|458.9|456.5|458.9|456.5|457.94|455.54|0
1652976870000|2022-05-19 16:14:30|459.06|456.66|458.9|456.5|459.22|456.82|458.9|456.5|0
1652976880000|2022-05-19 16:14:40|458.42|456.02|457.94|455.54|458.42|456.02|457.94|455.54|0
1652976890000|2022-05-19 16:14:50|457.62|455.22|458.42|456.02|458.42|456.02|457.46|455.06|0
1652976900000|2022-05-19 16:15:00|458.74|456.34|458.26|455.86|458.74|456.34|458.26|455.86|0
1652976910000|2022-05-19 16:15:10|457.62|455.22|457.62|455.22|457.62|455.22|457.46|455.06|0
1652976920000|2022-05-19 16:15:20|457.46|455.06|457.3|454.9|457.54|455.14|457.3|454.9|0
1652976930000|2022-05-19 16:15:30|457.46|455.06|457.62|455.22|457.62|455.22|457.46|455.06|0
1652976940000|2022-05-19 16:15:40|457.46|455.06|456.5|454.1|457.46|455.06|456.5|454.1|0
1652976950000|2022-05-19 16:15:50|456.66|454.26|456.18|453.78|456.66|454.26|456.02|453.62|0
1652976960000|2022-05-19 16:16:00|456.58|454.18|457.14|454.74|457.14|454.74|456.58|454.18|0
1652976970000|2022-05-19 16:16:10|456.34|453.94|455.7|453.3|456.34|453.94|455.7|453.3|0
1652976980000|2022-05-19 16:16:20|455.86|453.46|456.02|453.62|456.5|454.1|455.86|453.46|0
1652976990000|2022-05-19 16:16:30|455.7|453.3|455.38|452.98|455.7|453.3|455.22|452.82|0
1652977000000|2022-05-19 16:16:40|455.7|453.3|456.02|453.62|456.02|453.62|455.54|453.14|0
1652977010000|2022-05-19 16:16:50|456.18|453.78|456.66|454.26|456.66|454.26|456.18|453.78|0
1652977020000|2022-05-19 16:17:00|456.81|454.41|455.86|453.46|456.81|454.41|455.54|453.14|0
1652977030000|2022-05-19 16:17:10|456.18|453.78|455.86|453.46|456.58|454.18|455.86|453.46|0
1652977040000|2022-05-19 16:17:20|456.02|453.62|456.5|454.1|456.5|454.1|456.02|453.62|0
1652977050000|2022-05-19 16:17:30|456.34|453.94|456.34|453.94|456.34|453.94|455.7|453.3|0
1652977060000|2022-05-19 16:17:40|456.18|453.78|456.5|454.1|456.65|454.25|456.18|453.78|0
1652977070000|2022-05-19 16:17:50|456.97|454.57|457.45|455.05|457.45|455.05|456.97|454.57|0
1652977080000|2022-05-19 16:18:00|457.13|454.73|457.45|455.05|457.61|455.21|457.13|454.73|0
1652977090000|2022-05-19 16:18:10|457.38|454.98|457.45|455.05|457.61|455.21|457.38|454.98|0
1652977100000|2022-05-19 16:18:20|457.29|454.89|457.45|455.05|457.45|455.05|457.29|454.89|0
1652977110000|2022-05-19 16:18:30|457.61|455.21|458.09|455.69|458.09|455.69|457.61|455.21|0
1652977120000|2022-05-19 16:18:40|458.41|456.01|459.54|457.14|459.54|457.14|458.41|456.01|0
1652977130000|2022-05-19 16:18:50|459.78|457.38|459.86|457.46|459.86|457.46|459.54|457.14|0
1652977140000|2022-05-19 16:19:00|460.02|457.62|459.7|457.3|460.02|457.62|459.7|457.3|0
1652977150000|2022-05-19 16:19:10|459.54|457.14|459.54|457.14|459.86|457.46|459.54|457.14|0
1652977160000|2022-05-19 16:19:20|459.7|457.3|460.02|457.62|460.02|457.62|459.38|456.98|0
1652977170000|2022-05-19 16:19:30|460.34|457.94|461.3|458.9|461.3|458.9|460.34|457.94|0
1652977180000|2022-05-19 16:19:40|461.62|459.22|462.27|459.87|462.27|459.87|461.62|459.22|0
1652977190000|2022-05-19 16:19:50|462.67|460.27|462.27|459.87|463.07|460.67|462.27|459.87|0
1652977200000|2022-05-19 16:20:00|462.43|460.03|463.07|460.67|463.07|460.67|462.43|460.03|0
1652977210000|2022-05-19 16:20:10|463.56|461.16|464.2|461.8|464.36|461.96|463.56|461.16|0
1652977220000|2022-05-19 16:20:20|464.93|462.53|465.01|462.61|465.26|462.86|464.53|462.13|0
1652977230000|2022-05-19 16:20:30|465.17|462.77|465.17|462.77|465.17|462.77|465.01|462.61|0
1652977240000|2022-05-19 16:20:40|465.33|462.93|466.47|464.07|466.47|464.07|465.33|462.93|0
1652977250000|2022-05-19 16:20:50|467.44|465.04|468.57|466.17|468.57|466.17|467.44|465.04|0
1652977260000|2022-05-19 16:21:00|469.06|466.66|468.74|466.34|469.39|466.99|468.74|466.34|0
1652977270000|2022-05-19 16:21:10|468.41|466.01|467.93|465.53|468.57|466.17|467.93|465.53|0
1652977280000|2022-05-19 16:21:20|467.76|465.36|467.28|464.88|468.17|465.77|467.28|464.88|0
1652977290000|2022-05-19 16:21:30|466.95|464.55|466.95|464.55|466.95|464.55|466.63|464.23|0
1652977300000|2022-05-19 16:21:40|466.63|464.23|466.47|464.07|466.63|464.23|466.3|463.9|0
1652977310000|2022-05-19 16:21:50|466.63|464.23|466.63|464.23|466.63|464.23|466.47|464.07|0
1652977320000|2022-05-19 16:22:00|466.3|463.9|466.3|463.9|466.63|464.23|466.14|463.74|0
1652977330000|2022-05-19 16:22:10|466.79|464.39|466.3|463.9|466.79|464.39|466.3|463.9|0
1652977340000|2022-05-19 16:22:20|465.98|463.58|466.14|463.74|466.14|463.74|465.98|463.58|0
1652977350000|2022-05-19 16:22:30|466.23|463.83|465.01|462.61|466.23|463.83|465.01|462.61|0
1652977360000|2022-05-19 16:22:40|464.85|462.45|464.85|462.45|465.01|462.61|464.85|462.45|0
1652977370000|2022-05-19 16:22:50|464.69|462.29|463.56|461.16|464.69|462.29|463.56|461.16|0
1652977380000|2022-05-19 16:23:00|464.2|461.8|464.69|462.29|465.01|462.61|464.2|461.8|0
1652977390000|2022-05-19 16:23:10|464.53|462.13|464.53|462.13|464.85|462.45|464.53|462.13|0
1652977400000|2022-05-19 16:23:20|464.36|461.96|465.17|462.77|465.17|462.77|464.36|461.96|0
1652977410000|2022-05-19 16:23:30|465.49|463.09|465.01|462.61|465.66|463.26|465.01|462.61|0
1652977420000|2022-05-19 16:23:40|465.49|463.09|465.17|462.77|465.49|463.09|465.17|462.77|0
1652977430000|2022-05-19 16:23:50|464.85|462.45|465.01|462.61|465.01|462.61|464.85|462.45|0
1652977440000|2022-05-19 16:24:00|465.49|463.09|466.3|463.9|466.3|463.9|465.49|463.09|0
1652977450000|2022-05-19 16:24:10|465.66|463.26|465.01|462.61|465.66|463.26|465.01|462.61|0
1652977460000|2022-05-19 16:24:20|465.33|462.93|465.17|462.77|465.33|462.93|464.85|462.45|0
1652977470000|2022-05-19 16:24:30|465.01|462.61|465.33|462.93|465.33|462.93|464.85|462.45|0
1652977480000|2022-05-19 16:24:40|465.66|463.26|466.63|464.23|466.63|464.23|465.66|463.26|0
1652977490000|2022-05-19 16:24:50|466.79|464.39|466.55|464.15|466.79|464.39|466.14|463.74|0
1652977500000|2022-05-19 16:25:00|466.63|464.23|465.66|463.26|466.63|464.23|465.66|463.26|0
1652977510000|2022-05-19 16:25:10|465.9|463.5|466.3|463.9|466.46|464.06|465.9|463.5|0
1652977520000|2022-05-19 16:25:20|466.46|464.06|466.14|463.74|466.63|464.23|466.14|463.74|0
1652977530000|2022-05-19 16:25:30|465.66|463.26|464.69|462.29|465.66|463.26|464.69|462.29|0
1652977540000|2022-05-19 16:25:40|464.36|461.96|465.17|462.77|465.17|462.77|464.36|461.96|0
1652977550000|2022-05-19 16:25:50|465.33|462.93|465.82|463.42|465.98|463.58|465.33|462.93|0
1652977560000|2022-05-19 16:26:00|465.33|462.93|465.98|463.58|465.98|463.58|465.33|462.93|0
1652977570000|2022-05-19 16:26:10|466.46|464.06|467.11|464.71|467.11|464.71|466.46|464.06|0
1652977580000|2022-05-19 16:26:20|466.87|464.47|466.46|464.06|466.87|464.47|466.46|464.06|0
1652977590000|2022-05-19 16:26:30|466.3|463.9|466.95|464.55|466.95|464.55|466.3|463.9|0
1652977600000|2022-05-19 16:26:40|467.11|464.71|467.27|464.87|467.27|464.87|466.79|464.39|0
1652977610000|2022-05-19 16:26:50|467.11|464.71|468.09|465.69|468.09|465.69|467.11|464.71|0
1652977620000|2022-05-19 16:27:00|468.25|465.85|467.52|465.12|468.57|466.17|467.52|465.12|0
1652977630000|2022-05-19 16:27:10|467.27|464.87|467.6|465.2|467.6|465.2|466.95|464.55|0
1652977640000|2022-05-19 16:27:20|467.11|464.71|467.27|464.87|467.27|464.87|466.95|464.55|0
1652977650000|2022-05-19 16:27:30|467.76|465.36|467.27|464.87|467.92|465.52|467.27|464.87|0
1652977660000|2022-05-19 16:27:40|466.95|464.55|466.79|464.39|467.2|464.8|466.79|464.39|0
1652977670000|2022-05-19 16:27:50|466.63|464.23|465.98|463.58|466.63|464.23|465.98|463.58|0
1652977680000|2022-05-19 16:28:00|466.46|464.06|467.6|465.2|467.6|465.2|466.46|464.06|0
1652977690000|2022-05-19 16:28:10|467.44|465.04|466.3|463.9|467.44|465.04|466.3|463.9|0
1652977700000|2022-05-19 16:28:20|466.14|463.74|465.98|463.58|466.14|463.74|465.98|463.58|0
1652977710000|2022-05-19 16:28:30|465.65|463.25|465.98|463.58|465.98|463.58|465.65|463.25|0
1652977720000|2022-05-19 16:28:40|466.46|464.06|466.3|463.9|466.79|464.39|466.3|463.9|0
1652977730000|2022-05-19 16:28:50|465.82|463.42|466.14|463.74|466.14|463.74|465.65|463.25|0
1652977740000|2022-05-19 16:29:00|465.98|463.58|465.65|463.25|466.14|463.74|465.65|463.25|0
1652977750000|2022-05-19 16:29:10|465.49|463.09|465.98|463.58|466.3|463.9|465.49|463.09|0
1652977760000|2022-05-19 16:29:20|465.82|463.42|464.36|461.96|465.82|463.42|464.36|461.96|0
1652977770000|2022-05-19 16:29:30|464.04|461.64|462.67|460.27|464.04|461.64|462.67|460.27|0
1652977780000|2022-05-19 16:29:40|462.75|460.35|463.39|460.99|463.39|460.99|462.75|460.35|0
1652977790000|2022-05-19 16:29:50|463.23|460.83|463.72|461.32|463.72|461.32|462.91|460.51|0
1652977800000|2022-05-19 16:30:00|463.8|461.4|463.23|460.83|463.8|461.4|463.23|460.83|0
1652977810000|2022-05-19 16:30:10|463.07|460.67|462.43|460.03|463.07|460.67|462.43|460.03|0
1652977820000|2022-05-19 16:30:20|462.26|459.86|463.31|460.91|463.31|460.91|462.26|459.86|0
1652977830000|2022-05-19 16:30:30|463.39|460.99|464.52|462.12|464.52|462.12|463.39|460.99|0
1652977840000|2022-05-19 16:30:40|464.2|461.8|463.39|460.99|464.2|461.8|463.39|460.99|0
1652977850000|2022-05-19 16:30:50|463.55|461.15|464.04|461.64|464.04|461.64|463.55|461.15|0
1652977860000|2022-05-19 16:31:00|464.36|461.96|464.84|462.44|464.84|462.44|464.2|461.8|0
1652977870000|2022-05-19 16:31:10|465.01|462.61|465.49|463.09|465.49|463.09|465.01|462.61|0
1652977880000|2022-05-19 16:31:20|465.33|462.93|465.65|463.25|465.65|463.25|465.01|462.61|0
1652977890000|2022-05-19 16:31:30|465.49|463.09|466.14|463.74|466.14|463.74|465.33|462.93|0
1652977900000|2022-05-19 16:31:40|466.46|464.06|465.98|463.58|466.46|464.06|465.98|463.58|0
1652977910000|2022-05-19 16:31:50|465.81|463.41|465.17|462.77|465.81|463.41|465.17|462.77|0
1652977920000|2022-05-19 16:32:00|465.33|462.93|466.62|464.22|466.62|464.22|465.33|462.93|0
1652977930000|2022-05-19 16:32:10|465.81|463.41|466.79|464.39|466.79|464.39|465.81|463.41|0
1652977940000|2022-05-19 16:32:20|465.81|463.41|465.65|463.25|465.81|463.41|465.49|463.09|0
1652977950000|2022-05-19 16:32:30|465.49|463.09|465.81|463.41|465.81|463.41|465.01|462.61|0
1652977960000|2022-05-19 16:32:40|466.14|463.74|466.62|464.22|466.62|464.22|466.14|463.74|0
1652977970000|2022-05-19 16:32:50|466.46|464.06|466.46|464.06|466.46|464.06|466.3|463.9|0
1652977980000|2022-05-19 16:33:00|466.79|464.39|466.95|464.55|466.95|464.55|466.62|464.22|0
1652977990000|2022-05-19 16:33:10|467.03|464.63|467.43|465.03|467.43|465.03|467.03|464.63|0
1652978000000|2022-05-19 16:33:20|466.79|464.39|466.62|464.22|467.19|464.79|466.62|464.22|0
1652978010000|2022-05-19 16:33:30|467.27|464.87|467.27|464.87|467.27|464.87|466.95|464.55|0
1652978020000|2022-05-19 16:33:40|467.6|465.2|468.08|465.68|468.08|465.68|467.6|465.2|0
1652978030000|2022-05-19 16:33:50|467.11|464.71|466.95|464.55|467.43|465.03|466.95|464.55|0
1652978040000|2022-05-19 16:34:00|467.11|464.71|467.6|465.2|467.6|465.2|467.11|464.71|0
1652978050000|2022-05-19 16:34:10|467.84|465.44|467.52|465.12|469.38|466.98|467.52|465.12|0
1652978060000|2022-05-19 16:34:20|466.95|464.55|467.43|465.03|467.43|465.03|466.95|464.55|0
1652978070000|2022-05-19 16:34:30|467.6|465.2|466.46|464.06|467.6|465.2|466.46|464.06|0
1652978080000|2022-05-19 16:34:40|465.65|463.25|466.3|463.9|466.62|464.22|465.65|463.25|0
1652978090000|2022-05-19 16:34:50|465.98|463.58|466.46|464.06|466.46|464.06|465.98|463.58|0
1652978100000|2022-05-19 16:35:00|466.95|464.55|467.27|464.87|467.27|464.87|466.46|464.06|0
1652978110000|2022-05-19 16:35:10|467.43|465.03|468.24|465.84|468.24|465.84|467.43|465.03|0
1652978120000|2022-05-19 16:35:20|469.38|466.98|470.68|468.28|470.68|468.28|469.38|466.98|0
1652978130000|2022-05-19 16:35:30|470.03|467.63|469.87|467.47|470.03|467.63|469.71|467.31|0
1652978140000|2022-05-19 16:35:40|469.71|467.31|470.52|468.12|470.52|468.12|469.71|467.31|0
1652978150000|2022-05-19 16:35:50|470.85|468.45|470.68|468.28|471.17|468.77|470.68|468.28|0
1652978160000|2022-05-19 16:36:00|470.85|468.45|470.03|467.63|470.85|468.45|470.03|467.63|0
1652978170000|2022-05-19 16:36:10|469.38|466.98|469.71|467.31|469.71|467.31|469.38|466.98|0
1652978180000|2022-05-19 16:36:20|469.54|467.14|470.19|467.79|470.19|467.79|469.54|467.14|0
1652978190000|2022-05-19 16:36:30|470.68|468.28|470.19|467.79|470.68|468.28|470.03|467.63|0
1652978200000|2022-05-19 16:36:40|470.52|468.12|470.03|467.63|470.52|468.12|469.87|467.47|0
1652978210000|2022-05-19 16:36:50|470.19|467.79|470.85|468.45|470.85|468.45|470.19|467.79|0
1652978220000|2022-05-19 16:37:00|471.17|468.77|471.82|469.42|471.99|469.59|471.17|468.77|0
1652978230000|2022-05-19 16:37:10|471.33|468.93|471.17|468.77|471.66|469.26|471.17|468.77|0
1652978240000|2022-05-19 16:37:20|470.85|468.45|470.77|468.37|470.85|468.45|470.77|468.37|0
1652978250000|2022-05-19 16:37:30|470.85|468.45|471.33|468.93|471.5|469.1|470.85|468.45|0
1652978260000|2022-05-19 16:37:40|471.5|469.1|472.15|469.75|472.15|469.75|471.5|469.1|0
1652978270000|2022-05-19 16:37:50|472.48|470.08|472.31|469.91|472.64|470.24|472.31|469.91|0
1652978280000|2022-05-19 16:38:00|471.66|469.26|472.15|469.75|472.15|469.75|471.66|469.26|0
1652978290000|2022-05-19 16:38:10|472.31|469.91|472.48|470.08|472.48|470.08|472.31|469.91|0
1652978300000|2022-05-19 16:38:20|472.97|470.57|472.64|470.24|472.97|470.57|471.99|469.59|0
1652978310000|2022-05-19 16:38:30|472.31|469.91|472.64|470.24|472.64|470.24|472.31|469.91|0
1652978320000|2022-05-19 16:38:40|472.48|470.08|471.66|469.26|472.48|470.08|471.66|469.26|0
1652978330000|2022-05-19 16:38:50|471.5|469.1|472.15|469.75|472.15|469.75|471.5|469.1|0
1652978340000|2022-05-19 16:39:00|472.64|470.24|473.29|470.89|473.29|470.89|472.64|470.24|0
1652978350000|2022-05-19 16:39:10|473.62|471.22|473.13|470.73|473.78|471.38|473.13|470.73|0
1652978360000|2022-05-19 16:39:20|473.29|470.89|473.62|471.22|473.78|471.38|473.29|470.89|0
1652978370000|2022-05-19 16:39:30|474.11|471.71|473.78|471.38|474.11|471.71|473.78|471.38|0
1652978380000|2022-05-19 16:39:40|474.11|471.71|474.11|471.71|474.11|471.71|473.78|471.38|0
1652978390000|2022-05-19 16:39:50|474.44|472.04|474.11|471.71|474.44|472.04|474.11|471.71|0
1652978400000|2022-05-19 16:40:00|473.78|471.38|473.83|471.43|473.83|471.43|471.47|469.07|0
1652978410000|2022-05-19 16:40:10|473.66|471.26|472.56|470.16|473.66|471.26|472.56|470.16|0
1652978420000|2022-05-19 16:40:20|473.05|470.65|473.49|471.09|473.49|471.09|473|470.6|0
1652978430000|2022-05-19 16:40:30|473.33|470.93|473.16|470.76|473.33|470.93|473|470.6|0
1652978440000|2022-05-19 16:40:40|473.98|471.58|474.15|471.75|474.48|472.08|473.98|471.58|0
1652978450000|2022-05-19 16:40:50|473.82|471.42|473.65|471.25|473.82|471.42|473.49|471.09|0
1652978460000|2022-05-19 16:41:00|473.98|471.58|474.48|472.08|474.48|472.08|473.98|471.58|0
1652978470000|2022-05-19 16:41:10|474.31|471.91|475.63|473.23|475.63|473.23|474.31|471.91|0
1652978480000|2022-05-19 16:41:20|475.3|472.9|476.29|473.89|476.78|474.38|475.3|472.9|0
1652978490000|2022-05-19 16:41:30|476.12|473.72|475.79|473.39|476.12|473.72|475.63|473.23|0
1652978500000|2022-05-19 16:41:40|475.96|473.56|477.44|475.04|477.44|475.04|475.96|473.56|0
1652978510000|2022-05-19 16:41:50|477.27|474.87|476.78|474.38|477.27|474.87|476.78|474.38|0
1652978520000|2022-05-19 16:42:00|476.29|473.89|475.79|473.39|476.45|474.05|475.79|473.39|0
1652978530000|2022-05-19 16:42:10|475.54|472.66|475.87|472.99|475.87|472.99|475.54|472.66|0
1652978540000|2022-05-19 16:42:20|475.7|472.82|475.46|472.58|475.87|472.99|475.46|472.58|0
1652978550000|2022-05-19 16:42:30|475.54|472.66|474.88|472|475.54|472.66|474.88|472|0
1652978560000|2022-05-19 16:42:40|474.39|471.51|474.22|471.34|474.39|471.51|473.89|471.01|0
1652978570000|2022-05-19 16:42:50|474.39|471.51|475.7|472.82|475.7|472.82|474.39|471.51|0
1652978580000|2022-05-19 16:43:00|475.62|472.74|476.03|473.15|476.03|473.15|475.62|472.74|0
1652978590000|2022-05-19 16:43:10|476.52|473.64|476.03|473.15|476.69|473.81|476.03|473.15|0
1652978600000|2022-05-19 16:43:20|476.52|473.64|476.52|473.64|476.52|473.64|476.2|473.32|0
1652978610000|2022-05-19 16:43:30|476.2|473.32|476.2|473.32|476.2|473.32|476.2|473.32|0
1652978620000|2022-05-19 16:43:40|475.87|472.99|476.69|473.81|476.69|473.81|475.87|472.99|0
1652978630000|2022-05-19 16:43:50|476.52|473.64|476.36|473.48|476.52|473.64|476.36|473.48|0
1652978640000|2022-05-19 16:44:00|476.69|473.81|476.85|473.97|476.85|473.97|476.69|473.81|0
1652978650000|2022-05-19 16:44:10|477.35|474.47|477.35|474.47|477.76|474.88|477.35|474.47|0
1652978660000|2022-05-19 16:44:20|477.18|474.3|477.68|474.8|477.68|474.8|477.18|474.3|0
1652978670000|2022-05-19 16:44:30|477.51|474.63|476.85|473.97|477.51|474.63|476.85|473.97|0
1652978680000|2022-05-19 16:44:40|477.02|474.14|476.36|473.48|477.02|474.14|476.36|473.48|0
1652978690000|2022-05-19 16:44:50|476.85|473.97|477.51|474.63|477.51|474.63|476.85|473.97|0
1652978700000|2022-05-19 16:45:00|478.01|475.13|477.51|474.63|478.5|475.62|477.51|474.63|0
1652978710000|2022-05-19 16:45:10|476.85|473.97|477.18|474.3|477.18|474.3|476.52|473.64|0
1652978720000|2022-05-19 16:45:20|477.68|474.8|477.68|474.8|477.84|474.96|477.68|474.8|0
1652978730000|2022-05-19 16:45:30|477.84|474.96|477.51|474.63|478.34|475.46|477.51|474.63|0
1652978740000|2022-05-19 16:45:40|478.34|475.46|478.83|475.95|479|476.12|478.34|475.46|0
1652978750000|2022-05-19 16:45:50|478.67|475.79|479.49|476.61|479.49|476.61|478.67|475.79|0
1652978760000|2022-05-19 16:46:00|479.66|476.78|479.83|476.95|479.99|477.11|479.66|476.78|0
1652978770000|2022-05-19 16:46:10|480.16|477.28|480.32|477.44|480.32|477.44|479.99|477.11|0
1652978780000|2022-05-19 16:46:20|479.58|476.7|479.99|477.11|480.16|477.28|479.58|476.7|0
1652978790000|2022-05-19 16:46:30|479.83|476.95|480.08|477.2|480.08|477.2|479.82|476.94|0
1652978800000|2022-05-19 16:46:40|479.99|477.11|479|476.12|479.99|477.11|479|476.12|0
1652978810000|2022-05-19 16:46:50|479.66|476.78|479.41|476.53|479.82|476.94|479.41|476.53|0
1652978820000|2022-05-19 16:47:00|479.33|476.45|479.66|476.78|479.66|476.78|479.33|476.45|0
1652978830000|2022-05-19 16:47:10|479.82|476.94|479.66|476.78|480.16|477.28|479.66|476.78|0
1652978840000|2022-05-19 16:47:20|479.49|476.61|479.82|476.94|479.99|477.11|479.33|476.45|0
1652978850000|2022-05-19 16:47:30|480.16|477.28|480.49|477.61|480.65|477.77|480.16|477.28|0
1652978860000|2022-05-19 16:47:40|480.32|477.44|479.49|476.61|480.32|477.44|479.49|476.61|0
1652978870000|2022-05-19 16:47:50|479.33|476.45|478.67|475.79|479.33|476.45|478.67|475.79|0
1652978880000|2022-05-19 16:48:00|478.5|475.62|477.84|474.96|478.67|475.79|477.84|474.96|0
1652978890000|2022-05-19 16:48:10|477.68|474.8|478.5|475.62|478.67|475.79|477.68|474.8|0
1652978900000|2022-05-19 16:48:20|479|476.12|479.16|476.28|479.66|476.78|478.67|475.79|0
1652978910000|2022-05-19 16:48:30|479.33|476.45|479.49|476.61|479.66|476.78|479.33|476.45|0
1652978920000|2022-05-19 16:48:40|479.82|476.94|479.66|476.78|479.82|476.94|479.66|476.78|0
1652978930000|2022-05-19 16:48:50|479.99|477.11|480.15|477.27|480.49|477.61|479.99|477.11|0
1652978940000|2022-05-19 16:49:00|479.74|476.86|480.32|477.44|480.32|477.44|479.66|476.78|0
1652978950000|2022-05-19 16:49:10|480.82|477.94|480.49|477.61|480.82|477.94|480.32|477.44|0
1652978960000|2022-05-19 16:49:20|480.32|477.44|479.66|476.78|480.32|477.44|479.66|476.78|0
1652978970000|2022-05-19 16:49:30|480.15|477.27|479.49|476.61|480.15|477.27|479.49|476.61|0
1652978980000|2022-05-19 16:49:40|479.33|476.45|479.16|476.28|479.33|476.45|479|476.12|0
1652978990000|2022-05-19 16:49:50|479.25|476.37|479|476.12|479.33|476.45|478.83|475.95|0
1652979000000|2022-05-19 16:50:00|478.67|475.79|478.17|475.29|478.67|475.79|478.17|475.29|0
1652979010000|2022-05-19 16:50:10|478.34|475.46|478.01|475.13|478.34|475.46|477.84|474.96|0
1652979020000|2022-05-19 16:50:20|477.84|474.96|477.68|474.8|477.84|474.96|477.35|474.47|0
1652979030000|2022-05-19 16:50:30|477.51|474.63|477.51|474.63|477.51|474.63|477.35|474.47|0
1652979040000|2022-05-19 16:50:40|477.35|474.47|476.69|473.81|477.35|474.47|476.69|473.81|0
1652979050000|2022-05-19 16:50:50|476.52|473.64|477.68|474.8|477.68|474.8|476.52|473.64|0
1652979060000|2022-05-19 16:51:00|477.51|474.63|476.85|473.97|477.84|474.96|476.85|473.97|0
1652979070000|2022-05-19 16:51:10|476.69|473.81|477.51|474.63|477.51|474.63|476.69|473.81|0
1652979080000|2022-05-19 16:51:20|477.18|474.3|476.85|473.97|477.18|474.3|476.85|473.97|0
1652979090000|2022-05-19 16:51:30|477.27|474.39|477.18|474.3|477.27|474.39|477.02|474.14|0
1652979100000|2022-05-19 16:51:40|477.02|474.14|478.01|475.13|478.01|475.13|477.02|474.14|0
1652979110000|2022-05-19 16:51:50|478.17|475.29|477.35|474.47|478.17|475.29|477.35|474.47|0
1652979120000|2022-05-19 16:52:00|476.69|473.81|476.52|473.64|476.69|473.81|476.52|473.64|0
1652979130000|2022-05-19 16:52:10|476.69|473.81|475.78|472.9|476.69|473.81|475.78|472.9|0
1652979140000|2022-05-19 16:52:20|475.7|472.82|476.19|473.31|476.19|473.31|475.53|472.65|0
1652979150000|2022-05-19 16:52:30|476.69|473.81|476.03|473.15|476.69|473.81|476.03|473.15|0
1652979160000|2022-05-19 16:52:40|476.19|473.31|476.19|473.31|476.19|473.31|476.03|473.15|0
1652979170000|2022-05-19 16:52:50|476.69|473.81|476.61|473.73|476.69|473.81|476.52|473.64|0
1652979180000|2022-05-19 16:53:00|476.52|473.64|476.36|473.48|476.69|473.81|476.36|473.48|0
1652979190000|2022-05-19 16:53:10|476.52|473.64|477.43|474.55|477.43|474.55|476.52|473.64|0
1652979200000|2022-05-19 16:53:20|476.94|474.06|476.85|473.97|477.34|474.46|476.85|473.97|0
1652979210000|2022-05-19 16:53:30|476.19|473.31|476.36|473.48|476.36|473.48|475.53|472.65|0
1652979220000|2022-05-19 16:53:40|477.02|474.14|476.69|473.81|477.18|474.3|476.69|473.81|0
1652979230000|2022-05-19 16:53:50|476.52|473.64|476.85|473.97|476.85|473.97|476.52|473.64|0
1652979240000|2022-05-19 16:54:00|477.01|474.13|476.36|473.48|477.01|474.13|476.36|473.48|0
1652979250000|2022-05-19 16:54:10|476.03|473.15|476.03|473.15|476.03|473.15|475.53|472.65|0
1652979260000|2022-05-19 16:54:20|476.36|473.48|476.69|473.81|476.69|473.81|476.19|473.31|0
1652979270000|2022-05-19 16:54:30|476.36|473.48|476.85|473.97|477.01|474.13|476.36|473.48|0
1652979280000|2022-05-19 16:54:40|476.52|473.64|477.01|474.13|477.01|474.13|476.52|473.64|0
1652979290000|2022-05-19 16:54:50|477.34|474.46|478.5|475.62|478.5|475.62|477.34|474.46|0
1652979300000|2022-05-19 16:55:00|478.66|475.78|480.48|477.6|480.48|477.6|478.66|475.78|0
1652979310000|2022-05-19 16:55:10|480.32|477.44|480.48|477.6|480.48|477.6|479.99|477.11|0
1652979320000|2022-05-19 16:55:20|479.66|476.78|478.99|476.11|479.66|476.78|478.99|476.11|0
1652979330000|2022-05-19 16:55:30|478.66|475.78|477.67|474.79|478.66|475.78|477.67|474.79|0
1652979340000|2022-05-19 16:55:40|477.34|474.46|477.51|474.63|477.51|474.63|477.01|474.13|0
1652979350000|2022-05-19 16:55:50|477.01|474.13|476.68|473.8|477.01|474.13|476.61|473.73|0
1652979360000|2022-05-19 16:56:00|476.52|473.64|477.51|474.63|477.51|474.63|476.52|473.64|0
1652979370000|2022-05-19 16:56:10|477.67|474.79|478.17|475.29|478.17|475.29|477.51|474.63|0
1652979380000|2022-05-19 16:56:20|478.33|475.45|477.84|474.96|478.33|475.45|477.34|474.46|0
1652979390000|2022-05-19 16:56:30|478|475.12|478.17|475.29|478.25|475.37|478|475.12|0
1652979400000|2022-05-19 16:56:40|477.34|474.46|477.18|474.3|477.34|474.46|477.18|474.3|0
1652979410000|2022-05-19 16:56:50|477.01|474.13|476.77|473.89|477.18|474.3|476.77|473.89|0
1652979420000|2022-05-19 16:57:00|477.01|474.13|476.68|473.8|477.01|474.13|476.52|473.64|0
1652979430000|2022-05-19 16:57:10|477.01|474.13|476.19|473.31|477.18|474.3|476.19|473.31|0
1652979440000|2022-05-19 16:57:20|474.71|471.83|474.71|471.83|474.71|471.83|474.38|471.5|0
1652979450000|2022-05-19 16:57:30|474.05|471.17|474.38|471.5|474.38|471.5|474.05|471.17|0
1652979460000|2022-05-19 16:57:40|474.05|471.17|474.38|471.5|474.38|471.5|474.05|471.17|0
1652979470000|2022-05-19 16:57:50|474.05|471.17|472.9|470.02|474.05|471.17|472.9|470.02|0
1652979480000|2022-05-19 16:58:00|473.23|470.35|473.72|470.84|473.72|470.84|473.23|470.35|0
1652979490000|2022-05-19 16:58:10|473.97|471.09|474.14|471.26|474.14|471.26|473.56|470.68|0
1652979500000|2022-05-19 16:58:20|474.38|471.5|474.22|471.34|474.71|471.83|474.22|471.34|0
1652979510000|2022-05-19 16:58:30|474.05|471.17|474.05|471.17|474.22|471.34|474.05|471.17|0
1652979520000|2022-05-19 16:58:40|473.89|471.01|473.89|471.01|474.05|471.17|473.89|471.01|0
1652979530000|2022-05-19 16:58:50|474.38|471.5|474.71|471.83|474.87|471.99|474.38|471.5|0
1652979540000|2022-05-19 16:59:00|474.22|471.34|474.05|471.17|474.22|471.34|474.05|471.17|0
1652979550000|2022-05-19 16:59:10|474.47|471.59|473.89|471.01|474.47|471.59|473.89|471.01|0
1652979560000|2022-05-19 16:59:20|473.19|470.31|473.52|470.64|473.52|470.64|472.53|469.65|0
1652979570000|2022-05-19 16:59:30|473.68|470.8|473.68|470.8|474.01|471.13|473.68|470.8|0
1652979580000|2022-05-19 16:59:40|473.02|470.14|473.19|470.31|473.52|470.64|473.02|470.14|0
1652979590000|2022-05-19 16:59:50|472.86|469.98|473.11|470.23|473.52|470.64|472.86|469.98|0
1652979600000|2022-05-19 17:00:00|473.02|470.14|472.37|469.49|473.02|470.14|472.37|469.49|0
1652979610000|2022-05-19 17:00:10|472.2|469.32|472.04|469.16|472.2|469.32|472.04|469.16|0
1652979620000|2022-05-19 17:00:20|471.55|468.67|472.69|469.81|472.69|469.81|471.55|468.67|0
1652979630000|2022-05-19 17:00:30|473.02|470.14|473.02|470.14|473.19|470.31|473.02|470.14|0
1652979640000|2022-05-19 17:00:40|472.94|470.06|472.61|469.73|472.94|470.06|472.61|469.73|0
1652979650000|2022-05-19 17:00:50|472.37|469.49|472.86|469.98|472.86|469.98|472.37|469.49|0
1652979660000|2022-05-19 17:01:00|473.19|470.31|473.02|470.14|473.19|470.31|472.53|469.65|0
1652979670000|2022-05-19 17:01:10|472.2|469.32|472.04|469.16|472.2|469.32|472.04|469.16|0
1652979680000|2022-05-19 17:01:20|471.71|468.83|471.87|468.99|471.87|468.99|471.55|468.67|0
1652979690000|2022-05-19 17:01:30|471.55|468.67|472.2|469.32|472.2|469.32|471.22|468.34|0
1652979700000|2022-05-19 17:01:40|471.87|468.99|472.69|469.81|472.69|469.81|471.87|468.99|0
1652979710000|2022-05-19 17:01:50|473.02|470.14|473.02|470.14|473.19|470.31|472.86|469.98|0
1652979720000|2022-05-19 17:02:00|473.19|470.31|474.67|471.79|474.67|471.79|473.19|470.31|0
1652979730000|2022-05-19 17:02:10|474.83|471.95|476.48|473.6|476.48|473.6|474.83|471.95|0
1652979740000|2022-05-19 17:02:20|476.15|473.27|476.64|473.76|476.64|473.76|476.15|473.27|0
1652979750000|2022-05-19 17:02:30|476.15|473.27|476.64|473.76|476.64|473.76|475.65|472.77|0
1652979760000|2022-05-19 17:02:40|476.15|473.27|476.15|473.27|476.31|473.43|476.15|473.27|0
1652979770000|2022-05-19 17:02:50|476.81|473.93|476.48|473.6|477.06|474.18|476.48|473.6|0
1652979780000|2022-05-19 17:03:00|476.97|474.09|475.82|472.94|476.97|474.09|475.82|472.94|0
1652979790000|2022-05-19 17:03:10|475.32|472.44|475.65|472.77|475.65|472.77|475.32|472.44|0
1652979800000|2022-05-19 17:03:20|475.32|472.44|474.66|471.78|475.32|472.44|474.5|471.62|0
1652979810000|2022-05-19 17:03:30|474.5|471.62|475.49|472.61|475.49|472.61|474.5|471.62|0
1652979820000|2022-05-19 17:03:40|475.32|472.44|475.98|473.1|475.98|473.1|475.32|472.44|0
1652979830000|2022-05-19 17:03:50|476.81|473.93|475.98|473.1|476.81|473.93|475.98|473.1|0
1652979840000|2022-05-19 17:04:00|475.82|472.94|475.16|472.28|475.82|472.94|474.99|472.11|0
1652979850000|2022-05-19 17:04:10|474.83|471.95|474.66|471.78|474.99|472.11|474.5|471.62|0
1652979860000|2022-05-19 17:04:20|474.5|471.62|475.49|472.61|475.65|472.77|474.5|471.62|0
1652979870000|2022-05-19 17:04:30|475.32|472.44|475.98|473.1|475.98|473.1|475.16|472.28|0
1652979880000|2022-05-19 17:04:40|475.65|472.77|475.65|472.77|475.65|472.77|475.49|472.61|0
1652979890000|2022-05-19 17:04:50|475.82|472.94|475.32|472.44|475.82|472.94|475.32|472.44|0
1652979900000|2022-05-19 17:05:00|475.16|472.28|474.5|471.62|475.16|472.28|474.5|471.62|0
1652979910000|2022-05-19 17:05:10|474.17|471.29|473.84|470.96|474.17|471.29|473.68|470.8|0
1652979920000|2022-05-19 17:05:20|473.35|470.47|473.68|470.8|473.68|470.8|473.35|470.47|0
1652979930000|2022-05-19 17:05:30|473.35|470.47|471.38|468.5|473.35|470.47|471.38|468.5|0
1652979940000|2022-05-19 17:05:40|471.87|468.99|471.3|468.42|471.87|468.99|471.3|468.42|0
1652979950000|2022-05-19 17:05:50|470.72|467.84|471.71|468.83|471.71|468.83|470.72|467.84|0
1652979960000|2022-05-19 17:06:00|471.38|468.5|470.23|467.35|471.38|468.5|469.91|467.03|0
1652979970000|2022-05-19 17:06:10|469.91|467.03|469.34|466.46|469.91|467.03|469.34|466.46|0
1652979980000|2022-05-19 17:06:20|469.42|466.54|470.23|467.35|470.23|467.35|469.42|466.54|0
1652979990000|2022-05-19 17:06:30|470.56|467.68|470.89|468.01|471.05|468.17|470.56|467.68|0
1652980000000|2022-05-19 17:06:40|470.56|467.68|469.58|466.7|470.72|467.84|469.58|466.7|0
1652980010000|2022-05-19 17:06:50|469.42|466.54|470.23|467.35|470.23|467.35|469.42|466.54|0
1652980020000|2022-05-19 17:07:00|470.72|467.84|471.22|468.34|471.22|468.34|470.56|467.68|0
1652980030000|2022-05-19 17:07:10|472.03|469.15|472.53|469.65|472.53|469.65|472.03|469.15|0
1652980040000|2022-05-19 17:07:20|473.02|470.14|472.53|469.65|473.18|470.3|472.36|469.48|0
1652980050000|2022-05-19 17:07:30|472.36|469.48|472.03|469.15|472.36|469.48|472.03|469.15|0
1652980060000|2022-05-19 17:07:40|471.87|468.99|471.63|468.75|471.87|468.99|471.22|468.34|0
1652980070000|2022-05-19 17:07:50|471.38|468.5|471.71|468.83|472.2|469.32|471.38|468.5|0
1652980080000|2022-05-19 17:08:00|472.36|469.48|472.85|469.97|472.85|469.97|472.2|469.32|0
1652980090000|2022-05-19 17:08:10|473.51|470.63|475.49|472.61|475.49|472.61|473.51|470.63|0
1652980100000|2022-05-19 17:08:20|475.16|472.28|475.98|473.1|475.98|473.1|475.16|472.28|0
1652980110000|2022-05-19 17:08:30|475.16|472.28|475.65|472.77|476.15|473.27|475.16|472.28|0
1652980120000|2022-05-19 17:08:40|476.31|473.43|476.97|474.09|476.97|474.09|476.31|473.43|0
1652980130000|2022-05-19 17:08:50|476.07|473.19|475.98|473.1|476.07|473.19|475.49|472.61|0
1652980140000|2022-05-19 17:09:00|475.32|472.44|474.83|471.95|475.32|472.44|474.83|471.95|0
1652980150000|2022-05-19 17:09:10|475.32|472.44|475.82|472.94|475.82|472.94|475.32|472.44|0
1652980160000|2022-05-19 17:09:20|475.98|473.1|476.14|473.26|476.14|473.26|475.65|472.77|0
1652980170000|2022-05-19 17:09:30|475.65|472.77|474.99|472.11|475.82|472.94|474.99|472.11|0
1652980180000|2022-05-19 17:09:40|474.5|471.62|474.66|471.78|474.66|471.78|474.5|471.62|0
1652980190000|2022-05-19 17:09:50|474.25|471.37|474.33|471.45|474.33|471.45|474|471.12|0
1652980200000|2022-05-19 17:10:00|474.17|471.29|475.16|472.28|475.16|472.28|474.17|471.29|0
1652980210000|2022-05-19 17:10:10|474.99|472.11|475.74|472.86|475.74|472.86|474.99|472.11|0
1652980220000|2022-05-19 17:10:20|476.64|473.76|479.12|476.24|479.12|476.24|476.64|473.76|0
1652980230000|2022-05-19 17:10:30|479.2|476.32|480.44|477.56|480.44|477.56|479.2|476.32|0
1652980240000|2022-05-19 17:10:40|480.61|477.73|480.44|477.56|480.61|477.73|480.28|477.4|0
1652980250000|2022-05-19 17:10:50|481.6|478.72|480.44|477.56|481.6|478.72|480.44|477.56|0
1652980260000|2022-05-19 17:11:00|480.77|477.89|480.28|477.4|480.77|477.89|479.45|476.57|0
1652980270000|2022-05-19 17:11:10|480.44|477.56|479.95|477.07|480.44|477.56|479.61|476.73|0
1652980280000|2022-05-19 17:11:20|479.61|476.73|479.87|476.99|480.11|477.23|479.37|476.49|0
1652980290000|2022-05-19 17:11:30|479.78|476.9|479.28|476.4|479.95|477.07|479.28|476.4|0
1652980300000|2022-05-19 17:11:40|479.12|476.24|479.2|476.32|479.28|476.4|479.12|476.24|0
1652980310000|2022-05-19 17:11:50|478.95|476.07|478.46|475.58|478.95|476.07|478.13|475.25|0
1652980320000|2022-05-19 17:12:00|478.95|476.07|478.05|475.17|478.95|476.07|478.05|475.17|0
1652980330000|2022-05-19 17:12:10|478.62|475.74|479.95|477.07|479.95|477.07|478.62|475.74|0
1652980340000|2022-05-19 17:12:20|480.36|477.48|479.78|476.9|480.36|477.48|479.45|476.57|0
1652980350000|2022-05-19 17:12:30|479.53|476.65|478.62|475.74|479.53|476.65|478.62|475.74|0
1652980360000|2022-05-19 17:12:40|478.79|475.91|479.45|476.57|479.45|476.57|478.79|475.91|0
1652980370000|2022-05-19 17:12:50|479.61|476.73|479.95|477.07|479.95|477.07|479.45|476.57|0
1652980380000|2022-05-19 17:13:00|480.28|477.4|480.44|477.56|480.61|477.73|480.28|477.4|0
1652980390000|2022-05-19 17:13:10|480.11|477.23|480.94|478.06|480.94|478.06|480.11|477.23|0
1652980400000|2022-05-19 17:13:20|480.77|477.89|481.44|478.56|481.44|478.56|480.77|477.89|0
1652980410000|2022-05-19 17:13:30|481.6|478.72|481.94|479.06|481.94|479.06|481.6|478.72|0
1652980420000|2022-05-19 17:13:40|482.02|479.14|481.77|478.89|482.1|479.22|481.77|478.89|0
1652980430000|2022-05-19 17:13:50|481.44|478.56|482.43|479.55|482.6|479.72|481.44|478.56|0
1652980440000|2022-05-19 17:14:00|482.27|479.39|482.43|479.55|482.43|479.55|482.27|479.39|0
1652980450000|2022-05-19 17:14:10|482.77|479.89|482.43|479.55|482.77|479.89|482.43|479.55|0
1652980460000|2022-05-19 17:14:20|482.02|479.14|482.69|479.81|482.69|479.81|482.02|479.14|0
1652980470000|2022-05-19 17:14:30|482.77|479.89|483.68|480.8|483.68|480.8|482.77|479.89|0
1652980480000|2022-05-19 17:14:40|482.93|480.05|481.77|478.89|482.93|480.05|481.77|478.89|0
1652980490000|2022-05-19 17:14:50|482.1|479.22|481.1|478.22|482.1|479.22|481.1|478.22|0
1652980500000|2022-05-19 17:15:00|480.94|478.06|481.6|478.72|481.77|478.89|480.94|478.06|0
1652980510000|2022-05-19 17:15:10|482.43|479.55|482.93|480.05|482.93|480.05|482.1|479.22|0
1652980520000|2022-05-19 17:15:20|483.1|480.22|482.77|479.89|483.6|480.72|482.77|479.89|0
1652980530000|2022-05-19 17:15:30|482.6|479.72|482.27|479.39|482.77|479.89|482.1|479.22|0
1652980540000|2022-05-19 17:15:40|482.1|479.22|481.44|478.56|482.1|479.22|481.44|478.56|0
1652980550000|2022-05-19 17:15:50|481.52|478.64|482.43|479.55|482.43|479.55|481.52|478.64|0
1652980560000|2022-05-19 17:16:00|482.93|480.05|482.43|479.55|483.52|480.64|482.43|479.55|0
1652980570000|2022-05-19 17:16:10|482.6|479.72|482.93|480.05|483.1|480.22|482.43|479.55|0
1652980580000|2022-05-19 17:16:20|483.26|480.38|483.6|480.72|483.6|480.72|482.77|479.89|0
1652980590000|2022-05-19 17:16:30|483.43|480.55|482.93|480.05|483.43|480.55|482.93|480.05|0
1652980600000|2022-05-19 17:16:40|483.26|480.38|482.93|480.05|483.26|480.38|482.93|480.05|0
1652980610000|2022-05-19 17:16:50|482.43|479.55|481.93|479.05|482.6|479.72|481.93|479.05|0
1652980620000|2022-05-19 17:17:00|482.27|479.39|481.44|478.56|482.27|479.39|481.44|478.56|0
1652980630000|2022-05-19 17:17:10|481.93|479.05|482.6|479.72|482.93|480.05|481.93|479.05|0
1652980640000|2022-05-19 17:17:20|482.93|480.05|483.26|480.38|483.6|480.72|482.93|480.05|0
1652980650000|2022-05-19 17:17:30|483.1|480.22|482.93|480.05|483.1|480.22|482.93|480.05|0
1652980660000|2022-05-19 17:17:40|482.27|479.39|482.6|479.72|482.76|479.88|482.27|479.39|0
1652980670000|2022-05-19 17:17:50|482.76|479.88|481.77|478.89|482.76|479.88|481.77|478.89|0
1652980680000|2022-05-19 17:18:00|481.1|478.22|481.6|478.72|481.6|478.72|480.94|478.06|0
1652980690000|2022-05-19 17:18:10|481.1|478.22|480.61|477.73|481.27|478.39|480.27|477.39|0
1652980700000|2022-05-19 17:18:20|480.77|477.89|479.53|476.65|480.77|477.89|479.53|476.65|0
1652980710000|2022-05-19 17:18:30|479.45|476.57|480.27|477.39|480.27|477.39|479.45|476.57|0
1652980720000|2022-05-19 17:18:40|479.78|476.9|478.95|476.07|479.78|476.9|478.95|476.07|0
1652980730000|2022-05-19 17:18:50|478.62|475.74|478.37|475.49|478.62|475.74|478.37|475.49|0
1652980740000|2022-05-19 17:19:00|477.88|475|477.79|474.91|478.12|475.24|477.79|474.91|0
1652980750000|2022-05-19 17:19:10|477.96|475.08|477.3|474.42|477.96|475.08|477.3|474.42|0
1652980760000|2022-05-19 17:19:20|476.64|473.76|476.47|473.59|476.8|473.92|476.47|473.59|0
1652980770000|2022-05-19 17:19:30|476.14|473.26|476.64|473.76|476.64|473.76|475.65|472.77|0
1652980780000|2022-05-19 17:19:40|476.14|473.26|476.64|473.76|476.64|473.76|476.06|473.18|0
1652980790000|2022-05-19 17:19:50|476.31|473.43|476.14|473.26|476.47|473.59|476.14|473.26|0
1652980800000|2022-05-19 17:20:00|475.32|472.44|476.47|473.59|476.47|473.59|475.15|472.27|0
1652980810000|2022-05-19 17:20:10|476.64|473.76|477.13|474.25|477.13|474.25|476.64|473.76|0
1652980820000|2022-05-19 17:20:20|476.47|473.59|477.3|474.42|477.3|474.42|476.47|473.59|0
1652980830000|2022-05-19 17:20:30|477.46|474.58|477.79|474.91|478.12|475.24|477.46|474.58|0
1652980840000|2022-05-19 17:20:40|477.46|474.58|476.8|473.92|477.46|474.58|476.8|473.92|0
1652980850000|2022-05-19 17:20:50|476.64|473.76|475.15|472.27|476.64|473.76|475.15|472.27|0
1652980860000|2022-05-19 17:21:00|475.73|472.85|475.65|472.77|476.47|473.59|475.65|472.77|0
1652980870000|2022-05-19 17:21:10|475.81|472.93|475.32|472.44|475.81|472.93|475.15|472.27|0
1652980880000|2022-05-19 17:21:20|474.99|472.11|474.49|471.61|474.99|472.11|474.49|471.61|0
1652980890000|2022-05-19 17:21:30|474.82|471.94|474.82|471.94|474.82|471.94|474.66|471.78|0
1652980900000|2022-05-19 17:21:40|474.91|472.03|475.15|472.27|475.48|472.6|474.91|472.03|0
1652980910000|2022-05-19 17:21:50|475.48|472.6|476.3|473.42|476.3|473.42|475.48|472.6|0
1652980920000|2022-05-19 17:22:00|476.14|473.26|476.14|473.26|476.14|473.26|475.81|472.93|0
1652980930000|2022-05-19 17:22:10|475.81|472.93|476.8|473.92|477.13|474.25|475.81|472.93|0
1652980940000|2022-05-19 17:22:20|477.13|474.25|476.47|473.59|477.13|474.25|476.47|473.59|0
1652980950000|2022-05-19 17:22:30|476.3|473.42|474.82|471.94|476.3|473.42|474.82|471.94|0
1652980960000|2022-05-19 17:22:40|474.91|472.03|473.18|470.3|474.91|472.03|473.18|470.3|0
1652980970000|2022-05-19 17:22:50|472.68|469.8|473.01|470.13|473.01|470.13|472.36|469.48|0
1652980980000|2022-05-19 17:23:00|473.34|470.46|471.54|468.66|473.67|470.79|471.54|468.66|0
1652980990000|2022-05-19 17:23:10|471.87|468.99|470.71|467.83|471.87|468.99|470.71|467.83|0
1652981000000|2022-05-19 17:23:20|470.22|467.34|469.56|466.68|470.39|467.51|469.56|466.68|0
1652981010000|2022-05-19 17:23:30|469.89|467.01|469.89|467.01|469.89|467.01|469.73|466.85|0
1652981020000|2022-05-19 17:23:40|470.14|467.26|470.39|467.51|470.39|467.51|469.89|467.01|0
1652981030000|2022-05-19 17:23:50|470.88|468|470.22|467.34|471.04|468.16|470.22|467.34|0
1652981040000|2022-05-19 17:24:00|470.88|468|471.37|468.49|471.37|468.49|470.88|468|0
1652981050000|2022-05-19 17:24:10|471.7|468.82|471.87|468.99|472.03|469.15|471.7|468.82|0
1652981060000|2022-05-19 17:24:20|471.04|468.16|471.7|468.82|472.03|469.15|471.04|468.16|0
1652981070000|2022-05-19 17:24:30|471.87|468.99|473.18|470.3|473.18|470.3|471.87|468.99|0
1652981080000|2022-05-19 17:24:40|473.02|470.14|472.03|469.15|473.02|470.14|472.03|469.15|0
1652981090000|2022-05-19 17:24:50|471.7|468.82|471.04|468.16|471.7|468.82|471.04|468.16|0
1652981100000|2022-05-19 17:25:00|470.71|467.83|472.03|469.15|472.03|469.15|470.71|467.83|0
1652981110000|2022-05-19 17:25:10|472.36|469.48|472.36|469.48|472.36|469.48|472.2|469.32|0
1652981120000|2022-05-19 17:25:20|471.54|468.66|471.21|468.33|471.54|468.66|471.21|468.33|0
1652981130000|2022-05-19 17:25:30|470.11|467.23|469.29|466.41|470.11|467.23|469.29|466.41|0
1652981140000|2022-05-19 17:25:40|469.46|466.58|468.8|465.92|469.62|466.74|468.8|465.92|0
1652981150000|2022-05-19 17:25:50|469.53|466.65|469.04|466.16|469.69|466.81|469.04|466.16|0
1652981160000|2022-05-19 17:26:00|469.69|466.81|470.02|467.14|470.02|467.14|469.69|466.81|0
1652981170000|2022-05-19 17:26:10|470.35|467.47|470.68|467.8|470.68|467.8|470.35|467.47|0
1652981180000|2022-05-19 17:26:20|470.35|467.47|471.18|468.3|471.18|468.3|470.35|467.47|0
1652981190000|2022-05-19 17:26:30|471.5|468.62|471.59|468.71|472|469.12|471.5|468.62|0
1652981200000|2022-05-19 17:26:40|470.85|467.97|470.52|467.64|471.01|468.13|470.44|467.56|0
1652981210000|2022-05-19 17:26:50|470.19|467.31|470.52|467.64|470.52|467.64|469.86|466.98|0
1652981220000|2022-05-19 17:27:00|470.35|467.47|469.37|466.49|470.35|467.47|469.37|466.49|0
1652981230000|2022-05-19 17:27:10|469.86|466.98|469.2|466.32|469.86|466.98|469.2|466.32|0
1652981240000|2022-05-19 17:27:20|469.69|466.81|470.6|467.72|470.6|467.72|469.69|466.81|0
1652981250000|2022-05-19 17:27:30|470.35|467.47|470.35|467.47|470.35|467.47|470.35|467.47|0
1652981260000|2022-05-19 17:27:40|470.77|467.89|471.18|468.3|471.34|468.46|470.77|467.89|0
1652981270000|2022-05-19 17:27:50|471.01|468.13|470.85|467.97|471.17|468.29|470.85|467.97|0
1652981280000|2022-05-19 17:28:00|471.17|468.29|470.52|467.64|471.17|468.29|470.52|467.64|0
1652981290000|2022-05-19 17:28:10|471.17|468.29|471.83|468.95|471.83|468.95|471.17|468.29|0
1652981300000|2022-05-19 17:28:20|472.33|469.45|472.99|470.11|472.99|470.11|472.33|469.45|0
1652981310000|2022-05-19 17:28:30|472.91|470.03|472.33|469.45|472.91|470.03|472.33|469.45|0
1652981320000|2022-05-19 17:28:40|472.49|469.61|473.65|470.77|473.65|470.77|472.49|469.61|0
1652981330000|2022-05-19 17:28:50|473.15|470.27|472.82|469.94|473.48|470.6|472.82|469.94|0
1652981340000|2022-05-19 17:29:00|472|469.12|472.99|470.11|472.99|470.11|471.83|468.95|0
1652981350000|2022-05-19 17:29:10|473.32|470.44|473.65|470.77|473.98|471.1|473.32|470.44|0
1652981360000|2022-05-19 17:29:20|474.14|471.26|473.98|471.1|474.14|471.26|473.98|471.1|0
1652981370000|2022-05-19 17:29:30|474.81|471.93|473.32|470.44|474.81|471.93|473.32|470.44|0
1652981380000|2022-05-19 17:29:40|472.82|469.94|473.48|470.6|473.65|470.77|472.82|469.94|0
1652981390000|2022-05-19 17:29:50|473.15|470.27|473.65|470.77|473.65|470.77|473.15|470.27|0
1652981400000|2022-05-19 17:30:00|472.66|469.78|472.99|470.11|473.32|470.44|472.66|469.78|0
1652981410000|2022-05-19 17:30:10|473.48|470.6|475.47|472.59|475.47|472.59|473.48|470.6|0
1652981420000|2022-05-19 17:30:20|474.97|472.09|473.65|470.77|474.97|472.09|473.65|470.77|0
1652981430000|2022-05-19 17:30:30|473.32|470.44|472.49|469.61|473.32|470.44|472.49|469.61|0
1652981440000|2022-05-19 17:30:40|471.67|468.79|472.33|469.45|472.33|469.45|471.67|468.79|0
1652981450000|2022-05-19 17:30:50|472|469.12|471.67|468.79|472|469.12|471.17|468.29|0
1652981460000|2022-05-19 17:31:00|470.68|467.8|470.11|467.23|470.68|467.8|469.94|467.06|0
1652981470000|2022-05-19 17:31:10|469.53|466.65|468.79|465.91|469.53|466.65|468.79|465.91|0
1652981480000|2022-05-19 17:31:20|468.71|465.83|468.87|465.99|468.87|465.99|468.54|465.66|0
1652981490000|2022-05-19 17:31:30|468.54|465.66|468.21|465.33|468.54|465.66|468.21|465.33|0
1652981500000|2022-05-19 17:31:40|468.87|465.99|468.21|465.33|469.36|466.48|468.21|465.33|0
1652981510000|2022-05-19 17:31:50|468.38|465.5|468.71|465.83|469.04|466.16|468.38|465.5|0
1652981520000|2022-05-19 17:32:00|468.54|465.66|468.21|465.33|468.54|465.66|467.39|464.51|0
1652981530000|2022-05-19 17:32:10|468.46|465.58|469.2|466.32|469.53|466.65|468.46|465.58|0
1652981540000|2022-05-19 17:32:20|468.87|465.99|468.05|465.17|468.87|465.99|468.05|465.17|0
1652981550000|2022-05-19 17:32:30|468.38|465.5|468.05|465.17|468.38|465.5|467.72|464.84|0
1652981560000|2022-05-19 17:32:40|468.21|465.33|467.89|465.01|468.21|465.33|467.89|465.01|0
1652981570000|2022-05-19 17:32:50|468.21|465.33|467.56|464.68|468.21|465.33|467.56|464.68|0
1652981580000|2022-05-19 17:33:00|467.23|464.35|467.23|464.35|467.39|464.51|467.23|464.35|0
1652981590000|2022-05-19 17:33:10|467.56|464.68|467.72|464.84|467.72|464.84|467.56|464.68|0
1652981600000|2022-05-19 17:33:20|467.32|464.44|467.56|464.68|467.56|464.68|467.23|464.35|0
1652981610000|2022-05-19 17:33:30|467.23|464.35|467.56|464.68|467.56|464.68|467.23|464.35|0
1652981620000|2022-05-19 17:33:40|467.48|464.6|467.39|464.51|467.56|464.68|467.39|464.51|0
1652981630000|2022-05-19 17:33:50|467.23|464.35|468.05|465.17|468.21|465.33|467.23|464.35|0
1652981640000|2022-05-19 17:34:00|468.54|465.66|469.53|466.65|469.53|466.65|468.54|465.66|0
1652981650000|2022-05-19 17:34:10|469.2|466.32|470.44|467.56|470.44|467.56|469.2|466.32|0
1652981660000|2022-05-19 17:34:20|470.68|467.8|470.68|467.8|470.93|468.05|470.68|467.8|0
1652981670000|2022-05-19 17:34:30|471.01|468.13|471.67|468.79|471.67|468.79|471.01|468.13|0
1652981680000|2022-05-19 17:34:40|472|469.12|471.01|468.13|472|469.12|471.01|468.13|0
1652981690000|2022-05-19 17:34:50|472|469.12|472|469.12|472.33|469.45|471.83|468.95|0
1652981700000|2022-05-19 17:35:00|473.32|470.44|473.48|470.6|473.48|470.6|472.99|470.11|0
1652981710000|2022-05-19 17:35:10|473.15|470.27|472|469.12|473.15|470.27|472|469.12|0
1652981720000|2022-05-19 17:35:20|473.07|470.19|473.48|470.6|473.98|471.1|473.07|470.19|0
1652981730000|2022-05-19 17:35:30|472.82|469.94|473.15|470.27|473.15|470.27|472.49|469.61|0
1652981740000|2022-05-19 17:35:40|472.49|469.61|472.49|469.61|472.66|469.78|472.49|469.61|0
1652981750000|2022-05-19 17:35:50|472.66|469.78|470.68|467.8|472.66|469.78|470.68|467.8|0
1652981760000|2022-05-19 17:36:00|470.6|467.72|471.01|468.13|471.01|468.13|470.51|467.63|0
1652981770000|2022-05-19 17:36:10|470.84|467.96|471.67|468.79|471.67|468.79|470.84|467.96|0
1652981780000|2022-05-19 17:36:20|471.75|468.87|470.51|467.63|471.75|468.87|470.51|467.63|0
1652981790000|2022-05-19 17:36:30|470.18|467.3|469.69|466.81|470.35|467.47|469.69|466.81|0
1652981800000|2022-05-19 17:36:40|469.53|466.65|469.03|466.15|469.53|466.65|468.71|465.83|0
1652981810000|2022-05-19 17:36:50|468.87|465.99|469.03|466.15|469.03|466.15|468.71|465.83|0
1652981820000|2022-05-19 17:37:00|469.53|466.65|469.69|466.81|470.51|467.63|469.53|466.65|0
1652981830000|2022-05-19 17:37:10|470.18|467.3|469.2|466.32|470.18|467.3|469.2|466.32|0
1652981840000|2022-05-19 17:37:20|469.69|466.81|470.18|467.3|470.18|467.3|469.69|466.81|0
1652981850000|2022-05-19 17:37:30|470.51|467.63|471.34|468.46|471.34|468.46|470.51|467.63|0
1652981860000|2022-05-19 17:37:40|471.5|468.62|472.32|469.44|472.32|469.44|471.5|468.62|0
1652981870000|2022-05-19 17:37:50|471.67|468.79|472.16|469.28|472.32|469.44|471.67|468.79|0
1652981880000|2022-05-19 17:38:00|472.58|469.7|473.31|470.43|473.31|470.43|472.32|469.44|0
1652981890000|2022-05-19 17:38:10|472.98|470.1|473.81|470.93|473.81|470.93|472.98|470.1|0
1652981900000|2022-05-19 17:38:20|473.31|470.43|472.65|469.77|473.31|470.43|472.65|469.77|0
1652981910000|2022-05-19 17:38:30|472.49|469.61|471.66|468.78|472.49|469.61|471.66|468.78|0
1652981920000|2022-05-19 17:38:40|471.17|468.29|471.5|468.62|471.66|468.78|471.17|468.29|0
1652981930000|2022-05-19 17:38:50|471.34|468.46|470.68|467.8|471.34|468.46|470.68|467.8|0
1652981940000|2022-05-19 17:39:00|470.84|467.96|470.68|467.8|471.17|468.29|470.68|467.8|0
1652981950000|2022-05-19 17:39:10|471.34|468.46|470.02|467.14|471.34|468.46|470.02|467.14|0
1652981960000|2022-05-19 17:39:20|470.51|467.63|468.87|465.99|470.51|467.63|468.87|465.99|0
1652981970000|2022-05-19 17:39:30|469.36|466.48|469.2|466.32|469.36|466.48|469.2|466.32|0
1652981980000|2022-05-19 17:39:40|468.7|465.82|468.38|465.5|468.7|465.82|468.05|465.17|0
1652981990000|2022-05-19 17:39:50|468.54|465.66|469.03|466.15|469.03|466.15|468.54|465.66|0
1652982000000|2022-05-19 17:40:00|468.87|465.99|469.36|466.48|469.36|466.48|468.87|465.99|0
1652982010000|2022-05-19 17:40:10|469.77|466.89|470.18|467.3|470.35|467.47|469.77|466.89|0
1652982020000|2022-05-19 17:40:20|470.51|467.63|471.01|468.13|471.5|468.62|470.02|467.14|0
1652982030000|2022-05-19 17:40:30|471.5|468.62|471.17|468.29|471.66|468.78|471.17|468.29|0
1652982040000|2022-05-19 17:40:40|471.01|468.13|471.5|468.62|471.5|468.62|471.01|468.13|0
1652982050000|2022-05-19 17:40:50|470.84|467.96|471.17|468.29|471.17|468.29|470.68|467.8|0
1652982060000|2022-05-19 17:41:00|470.68|467.8|470.02|467.14|470.68|467.8|470.02|467.14|0
1652982070000|2022-05-19 17:41:10|470.1|467.22|470.18|467.3|470.18|467.3|469.69|466.81|0
1652982080000|2022-05-19 17:41:20|470.35|467.47|470.18|467.3|470.35|467.47|470.18|467.3|0
1652982090000|2022-05-19 17:41:30|470.51|467.63|471.33|468.45|471.33|468.45|470.51|467.63|0
1652982100000|2022-05-19 17:41:40|471.17|468.29|471.33|468.45|471.33|468.45|471|468.12|0
1652982110000|2022-05-19 17:41:50|471.99|469.11|471.58|468.7|471.99|469.11|471.58|468.7|0
1652982120000|2022-05-19 17:42:00|472.08|469.2|471.99|469.11|472.08|469.2|471.99|469.11|0
1652982130000|2022-05-19 17:42:10|471.17|468.29|470.43|467.55|471.17|468.29|470.35|467.47|0
1652982140000|2022-05-19 17:42:20|471|468.12|471.33|468.45|471.33|468.45|471|468.12|0
1652982150000|2022-05-19 17:42:30|471.17|468.29|471.66|468.78|471.66|468.78|471.17|468.29|0
1652982160000|2022-05-19 17:42:40|471|468.12|471.83|468.95|471.83|468.95|470.84|467.96|0
1652982170000|2022-05-19 17:42:50|471.66|468.78|471.83|468.95|471.99|469.11|471.66|468.78|0
1652982180000|2022-05-19 17:43:00|471.17|468.29|469.85|466.97|471.17|468.29|469.85|466.97|0
1652982190000|2022-05-19 17:43:10|469.69|466.81|469.03|466.15|469.69|466.81|469.03|466.15|0
1652982200000|2022-05-19 17:43:20|470.18|467.3|469.69|466.81|470.18|467.3|469.69|466.81|0
1652982210000|2022-05-19 17:43:30|469.85|466.97|469.03|466.15|469.85|466.97|469.03|466.15|0
1652982220000|2022-05-19 17:43:40|468.7|465.82|469.36|466.48|469.36|466.48|468.7|465.82|0
1652982230000|2022-05-19 17:43:50|469.52|466.64|468.87|465.99|469.52|466.64|468.7|465.82|0
1652982240000|2022-05-19 17:44:00|467.72|464.84|466.9|464.02|467.72|464.84|466.9|464.02|0
1652982250000|2022-05-19 17:44:10|467.06|464.18|467.88|465|468.05|465.17|467.06|464.18|0
1652982260000|2022-05-19 17:44:20|468.54|465.66|469.03|466.15|469.12|466.24|468.54|465.66|0
1652982270000|2022-05-19 17:44:30|468.21|465.33|467.72|464.84|468.21|465.33|467.72|464.84|0
1652982280000|2022-05-19 17:44:40|467.55|464.67|468.05|465.17|468.05|465.17|467.55|464.67|0
1652982290000|2022-05-19 17:44:50|468.21|465.33|468.87|465.99|468.87|465.99|468.21|465.33|0
1652982300000|2022-05-19 17:45:00|468.7|465.82|469.52|466.64|469.85|466.97|468.7|465.82|0
1652982310000|2022-05-19 17:45:10|469.94|467.06|469.19|466.31|469.94|467.06|469.19|466.31|0
1652982320000|2022-05-19 17:45:20|469.36|466.48|470.18|467.3|470.18|467.3|469.36|466.48|0
1652982330000|2022-05-19 17:45:30|470.02|467.14|468.87|465.99|470.02|467.14|468.87|465.99|0
1652982340000|2022-05-19 17:45:40|468.95|466.07|469.03|466.15|469.03|466.15|468.95|466.07|0
1652982350000|2022-05-19 17:45:50|469.19|466.31|468.37|465.49|469.19|466.31|468.37|465.49|0
1652982360000|2022-05-19 17:46:00|468.05|465.17|468.37|465.49|468.7|465.82|467.72|464.84|0
1652982370000|2022-05-19 17:46:10|468.87|465.99|469.19|466.31|469.36|466.48|468.87|465.99|0
1652982380000|2022-05-19 17:46:20|469.44|466.56|469.61|466.73|469.61|466.73|469.19|466.31|0
1652982390000|2022-05-19 17:46:30|469.19|466.31|469.77|466.89|469.77|466.89|469.19|466.31|0
1652982400000|2022-05-19 17:46:40|469.85|466.97|469.69|466.81|470.02|467.14|469.69|466.81|0
1652982410000|2022-05-19 17:46:50|469.85|466.97|470.34|467.46|470.34|467.46|469.85|466.97|0
1652982420000|2022-05-19 17:47:00|470.84|467.96|471.5|468.62|471.5|468.62|470.84|467.96|0
1652982430000|2022-05-19 17:47:10|471.83|468.95|471.66|468.78|472.16|469.28|471.66|468.78|0
1652982440000|2022-05-19 17:47:20|470.84|467.96|471.5|468.62|471.5|468.62|470.84|467.96|0
1652982450000|2022-05-19 17:47:30|471.33|468.45|472.32|469.44|472.32|469.44|471.33|468.45|0
1652982460000|2022-05-19 17:47:40|471.99|469.11|474.22|471.34|474.22|471.34|471.99|469.11|0
1652982470000|2022-05-19 17:47:50|474.63|471.75|475.13|472.25|475.13|472.25|474.63|471.75|0
1652982480000|2022-05-19 17:48:00|475.3|472.42|475.46|472.58|475.46|472.58|475.13|472.25|0
1652982490000|2022-05-19 17:48:10|476.29|473.41|476.95|474.07|476.95|474.07|476.29|473.41|0
1652982500000|2022-05-19 17:48:20|476.62|473.74|477.45|474.57|477.45|474.57|476.62|473.74|0
1652982510000|2022-05-19 17:48:30|476.95|474.07|476.62|473.74|477.12|474.24|476.62|473.74|0
1652982520000|2022-05-19 17:48:40|477.12|474.24|476.79|473.91|477.2|474.32|476.79|473.91|0
1652982530000|2022-05-19 17:48:50|477.12|474.24|477.28|474.4|477.62|474.74|477.12|474.24|0
1652982540000|2022-05-19 17:49:00|477.78|474.9|476.95|474.07|477.78|474.9|476.95|474.07|0
1652982550000|2022-05-19 17:49:10|476.62|473.74|477.28|474.4|477.28|474.4|476.62|473.74|0
1652982560000|2022-05-19 17:49:20|477.45|474.57|478.78|475.9|478.78|475.9|477.45|474.57|0
1652982570000|2022-05-19 17:49:30|478.95|476.07|478.45|475.57|479.11|476.23|478.45|475.57|0
1652982580000|2022-05-19 17:49:40|478.78|475.9|480.44|477.56|480.44|477.56|478.78|475.9|0
1652982590000|2022-05-19 17:49:50|480.28|477.4|480.28|477.4|480.44|477.56|479.94|477.06|0
1652982600000|2022-05-19 17:50:00|479.61|476.73|479.94|477.06|480.11|477.23|479.61|476.73|0
1652982610000|2022-05-19 17:50:10|479.61|476.73|478.61|475.73|479.61|476.73|478.61|475.73|0
1652982620000|2022-05-19 17:50:20|478.37|475.49|478.61|475.73|478.78|475.9|478.37|475.49|0
1652982630000|2022-05-19 17:50:30|478.45|475.57|477.78|474.9|478.45|475.57|477.78|474.9|0
1652982640000|2022-05-19 17:50:40|477.28|474.4|478.11|475.23|478.11|475.23|476.95|474.07|0
1652982650000|2022-05-19 17:50:50|477.78|474.9|477.12|474.24|477.78|474.9|477.12|474.24|0
1652982660000|2022-05-19 17:51:00|476.95|474.07|476.95|474.07|477.28|474.4|476.95|474.07|0
1652982670000|2022-05-19 17:51:10|477.12|474.24|476.29|473.41|477.12|474.24|476.29|473.41|0
1652982680000|2022-05-19 17:51:20|475.79|472.91|476.29|473.41|476.29|473.41|475.79|472.91|0
1652982690000|2022-05-19 17:51:30|476.12|473.24|475.96|473.08|476.12|473.24|475.96|473.08|0
1652982700000|2022-05-19 17:51:40|475.71|472.83|475.13|472.25|475.71|472.83|475.13|472.25|0
1652982710000|2022-05-19 17:51:50|474.8|471.92|473.64|470.76|474.8|471.92|473.64|470.76|0
1652982720000|2022-05-19 17:52:00|474.3|471.42|475.29|472.41|475.29|472.41|474.3|471.42|0
1652982730000|2022-05-19 17:52:10|475.13|472.25|473.8|470.92|475.13|472.25|473.8|470.92|0
1652982740000|2022-05-19 17:52:20|473.64|470.76|473.97|471.09|473.97|471.09|473.31|470.43|0
1652982750000|2022-05-19 17:52:30|474.14|471.26|473.14|470.26|474.47|471.59|473.14|470.26|0
1652982760000|2022-05-19 17:52:40|472.65|469.77|471.33|468.45|472.65|469.77|471.33|468.45|0
1652982770000|2022-05-19 17:52:50|471.82|468.94|471|468.12|471.82|468.94|470.67|467.79|0
1652982780000|2022-05-19 17:53:00|471.42|468.54|470.59|467.71|472.15|469.27|470.59|467.71|0
1652982790000|2022-05-19 17:53:10|470.34|467.46|470.51|467.63|470.67|467.79|470.34|467.46|0
1652982800000|2022-05-19 17:53:20|471.16|468.28|470.34|467.46|471.16|468.28|470.34|467.46|0
1652982810000|2022-05-19 17:53:30|470.67|467.79|470.84|467.96|470.84|467.96|470.67|467.79|0
1652982820000|2022-05-19 17:53:40|470.67|467.79|471|468.12|471.33|468.45|470.67|467.79|0
1652982830000|2022-05-19 17:53:50|471.33|468.45|471.82|468.94|471.82|468.94|471.16|468.28|0
1652982840000|2022-05-19 17:54:00|471.58|468.7|471.33|468.45|471.66|468.78|471.33|468.45|0
1652982850000|2022-05-19 17:54:10|470.67|467.79|469.85|466.97|470.67|467.79|469.36|466.48|0
1652982860000|2022-05-19 17:54:20|469.52|466.64|468.53|465.65|469.52|466.64|468.21|465.33|0
1652982870000|2022-05-19 17:54:30|469.03|466.15|467.55|464.67|469.03|466.15|467.55|464.67|0
1652982880000|2022-05-19 17:54:40|467.22|464.34|467.88|465|467.88|465|466.73|463.85|0
1652982890000|2022-05-19 17:54:50|467.39|464.51|467.39|464.51|468.04|465.16|467.39|464.51|0
1652982900000|2022-05-19 17:55:00|466.89|464.01|465.91|463.03|466.89|464.01|465.91|463.03|0
1652982910000|2022-05-19 17:55:10|466.08|463.2|463.79|460.91|466.08|463.2|463.79|460.91|0
1652982920000|2022-05-19 17:55:20|463.46|460.58|462.81|459.93|463.46|460.58|462.81|459.93|0
1652982930000|2022-05-19 17:55:30|462.57|459.69|462.81|459.93|462.97|460.09|462.57|459.69|0
1652982940000|2022-05-19 17:55:40|463.46|460.58|462.97|460.09|463.46|460.58|462.97|460.09|0
1652982950000|2022-05-19 17:55:50|462.81|459.93|462.32|459.44|462.97|460.09|462.32|459.44|0
1652982960000|2022-05-19 17:56:00|462.81|459.93|461.18|458.3|462.81|459.93|461.18|458.3|0
1652982970000|2022-05-19 17:56:10|460.7|457.82|459.88|457|460.7|457.82|459.88|457|0
1652982980000|2022-05-19 17:56:20|459.56|456.68|459.24|456.36|459.56|456.68|459.24|456.36|0
1652982990000|2022-05-19 17:56:30|459.07|456.19|460.05|457.17|460.05|457.17|459.07|456.19|0
1652983000000|2022-05-19 17:56:40|460.21|457.33|459.88|457|460.37|457.49|459.88|457|0
1652983010000|2022-05-19 17:56:50|459.24|456.36|458.91|456.03|459.24|456.36|458.59|455.71|0
1652983020000|2022-05-19 17:57:00|458.75|455.87|459.24|456.36|459.24|456.36|458.75|455.87|0
1652983030000|2022-05-19 17:57:10|458.91|456.03|459.88|457|459.88|457|458.91|456.03|0
1652983040000|2022-05-19 17:57:20|459.72|456.84|458.26|455.38|460.05|457.17|458.26|455.38|0
1652983050000|2022-05-19 17:57:30|458.42|455.54|457.13|454.25|458.42|455.54|457.13|454.25|0
1652983060000|2022-05-19 17:57:40|456.81|453.93|457.29|454.41|457.29|454.41|456.32|453.44|0
1652983070000|2022-05-19 17:57:50|456.97|454.09|456.89|454.01|457.45|454.57|456.89|454.01|0
1652983080000|2022-05-19 17:58:00|456.81|453.93|456.81|453.93|456.97|454.09|456.81|453.93|0
1652983090000|2022-05-19 17:58:10|456.65|453.77|457.45|454.57|457.62|454.74|456.65|453.77|0
1652983100000|2022-05-19 17:58:20|457.94|455.06|458.1|455.22|458.1|455.22|457.62|454.74|0
1652983110000|2022-05-19 17:58:30|458.42|455.54|457.45|454.57|458.59|455.71|457.45|454.57|0
1652983120000|2022-05-19 17:58:40|457.62|454.74|458.59|455.71|458.59|455.71|457.62|454.74|0
1652983130000|2022-05-19 17:58:50|458.67|455.79|458.42|455.54|458.91|456.03|458.42|455.54|0
1652983140000|2022-05-19 17:59:00|458.59|455.71|458.75|455.87|458.91|456.03|458.59|455.71|0
1652983150000|2022-05-19 17:59:10|458.91|456.03|458.91|456.03|459.07|456.19|458.91|456.03|0
1652983160000|2022-05-19 17:59:20|459.56|456.68|460.53|457.65|460.53|457.65|459.56|456.68|0
1652983170000|2022-05-19 17:59:30|462.29|459.41|461.32|458.44|462.29|459.41|461.32|458.44|0
1652983180000|2022-05-19 17:59:40|461.64|458.76|459.26|456.38|461.8|458.92|459.26|456.38|0
1652983190000|2022-05-19 17:59:50|458.86|455.98|458.45|455.57|458.94|456.06|458.45|455.57|0
1652983200000|2022-05-19 18:00:00|458.78|455.9|458.94|456.06|458.94|456.06|458.13|455.25|0
1652983210000|2022-05-19 18:00:10|459.42|456.54|459.59|456.71|459.75|456.87|459.02|456.14|0
1652983220000|2022-05-19 18:00:20|459.42|456.54|460.24|457.36|460.4|457.52|459.42|456.54|0
1652983230000|2022-05-19 18:00:30|460.4|457.52|460.24|457.36|460.4|457.52|460.24|457.36|0
1652983240000|2022-05-19 18:00:40|460.56|457.68|460.4|457.52|461.05|458.17|460.4|457.52|0
1652983250000|2022-05-19 18:00:50|461.05|458.17|461.54|458.66|461.54|458.66|460.89|458.01|0
1652983260000|2022-05-19 18:01:00|461.7|458.82|461.46|458.58|462.03|459.15|461.46|458.58|0
1652983270000|2022-05-19 18:01:10|462.03|459.15|461.86|458.98|462.03|459.15|461.7|458.82|0
1652983280000|2022-05-19 18:01:20|462.84|459.96|462.03|459.15|463.01|460.13|462.03|459.15|0
1652983290000|2022-05-19 18:01:30|461.7|458.82|462.35|459.47|462.35|459.47|461.7|458.82|0
1652983300000|2022-05-19 18:01:40|462.52|459.64|465.13|462.25|465.13|462.25|462.52|459.64|0
1652983310000|2022-05-19 18:01:50|464.8|461.92|464.48|461.6|464.89|462.01|464.48|461.6|0
1652983320000|2022-05-19 18:02:00|465.05|462.17|463.82|460.94|465.05|462.17|463.66|460.78|0
1652983330000|2022-05-19 18:02:10|464.48|461.6|463.17|460.29|464.48|461.6|463.17|460.29|0
1652983340000|2022-05-19 18:02:20|462.84|459.96|462.68|459.8|462.84|459.96|462.52|459.64|0
1652983350000|2022-05-19 18:02:30|462.84|459.96|462.84|459.96|462.84|459.96|462.68|459.8|0
1652983360000|2022-05-19 18:02:40|462.03|459.15|461.37|458.49|462.03|459.15|461.37|458.49|0
1652983370000|2022-05-19 18:02:50|461.86|458.98|461.95|459.07|462.19|459.31|461.86|458.98|0
1652983380000|2022-05-19 18:03:00|462.52|459.64|462.03|459.15|462.52|459.64|461.7|458.82|0
1652983390000|2022-05-19 18:03:10|463.33|460.45|462.84|459.96|463.66|460.78|462.84|459.96|0
1652983400000|2022-05-19 18:03:20|463.01|460.13|463.66|460.78|463.66|460.78|462.84|459.96|0
1652983410000|2022-05-19 18:03:30|463.82|460.94|463.74|460.86|463.98|461.1|463.33|460.45|0
1652983420000|2022-05-19 18:03:40|464.15|461.27|464.64|461.76|465.05|462.17|464.15|461.27|0
1652983430000|2022-05-19 18:03:50|464.48|461.6|464.31|461.43|464.48|461.6|464.31|461.43|0
1652983440000|2022-05-19 18:04:00|464.64|461.76|463.98|461.1|464.64|461.76|463.98|461.1|0
1652983450000|2022-05-19 18:04:10|464.8|461.92|466.11|463.23|466.11|463.23|464.8|461.92|0
1652983460000|2022-05-19 18:04:20|465.62|462.74|465.29|462.41|465.62|462.74|465.29|462.41|0
1652983470000|2022-05-19 18:04:30|465.46|462.58|464.15|461.27|465.46|462.58|464.15|461.27|0
1652983480000|2022-05-19 18:04:40|463.98|461.1|463.98|461.1|464.07|461.19|463.98|461.1|0
1652983490000|2022-05-19 18:04:50|463.66|460.78|464.89|462.01|464.89|462.01|463.66|460.78|0
1652983500000|2022-05-19 18:05:00|465.62|462.74|465.95|463.07|466.03|463.15|465.62|462.74|0
1652983510000|2022-05-19 18:05:10|465.21|462.33|465.29|462.41|465.62|462.74|465.13|462.25|0
1652983520000|2022-05-19 18:05:20|465.13|462.25|464.97|462.09|465.29|462.41|464.8|461.92|0
1652983530000|2022-05-19 18:05:30|465.29|462.41|465.29|462.41|465.29|462.41|465.29|462.41|0
1652983540000|2022-05-19 18:05:40|465.13|462.25|465.62|462.74|465.62|462.74|465.13|462.25|0
1652983550000|2022-05-19 18:05:50|465.29|462.41|466.03|463.15|466.03|463.15|465.13|462.25|0
1652983560000|2022-05-19 18:06:00|466.6|463.72|466.6|463.72|466.77|463.89|466.6|463.72|0
1652983570000|2022-05-19 18:06:10|467.09|464.21|466.44|463.56|467.09|464.21|466.44|463.56|0
1652983580000|2022-05-19 18:06:20|465.87|462.99|467.09|464.21|467.09|464.21|465.87|462.99|0
1652983590000|2022-05-19 18:06:30|466.93|464.05|467.09|464.21|467.09|464.21|466.93|464.05|0
1652983600000|2022-05-19 18:06:40|467.26|464.38|468.24|465.36|468.24|465.36|467.26|464.38|0
1652983610000|2022-05-19 18:06:50|468.57|465.69|469.23|466.35|469.89|467.01|468.57|465.69|0
1652983620000|2022-05-19 18:07:00|469.07|466.19|467.67|464.79|469.07|466.19|467.59|464.71|0
1652983630000|2022-05-19 18:07:10|468.08|465.2|468.41|465.53|468.41|465.53|467.42|464.54|0
1652983640000|2022-05-19 18:07:20|468.24|465.36|466.52|463.64|468.24|465.36|466.52|463.64|0
1652983650000|2022-05-19 18:07:30|466.44|463.56|465.13|462.25|466.44|463.56|465.13|462.25|0
1652983660000|2022-05-19 18:07:40|465.62|462.74|466.11|463.23|466.27|463.39|465.62|462.74|0
1652983670000|2022-05-19 18:07:50|465.62|462.74|464.8|461.92|465.62|462.74|464.8|461.92|0
1652983680000|2022-05-19 18:08:00|464.64|461.76|466.11|463.23|466.11|463.23|464.64|461.76|0
1652983690000|2022-05-19 18:08:10|465.95|463.07|466.44|463.56|466.52|463.64|465.95|463.07|0
1652983700000|2022-05-19 18:08:20|466.36|463.48|466.27|463.39|466.77|463.89|466.27|463.39|0
1652983710000|2022-05-19 18:08:30|466.11|463.23|465.29|462.41|466.11|463.23|465.29|462.41|0
1652983720000|2022-05-19 18:08:40|465.13|462.25|465.29|462.41|465.29|462.41|465.13|462.25|0
1652983730000|2022-05-19 18:08:50|465.62|462.74|465.29|462.41|465.95|463.07|465.29|462.41|0
1652983740000|2022-05-19 18:09:00|465.13|462.25|464.96|462.08|465.13|462.25|464.64|461.76|0
1652983750000|2022-05-19 18:09:10|465.45|462.57|465.45|462.57|465.78|462.9|465.45|462.57|0
1652983760000|2022-05-19 18:09:20|464.96|462.08|464.47|461.59|464.96|462.08|464.47|461.59|0
1652983770000|2022-05-19 18:09:30|464.8|461.92|464.96|462.08|464.96|462.08|464.8|461.92|0
1652983780000|2022-05-19 18:09:40|465.13|462.25|465.29|462.41|465.29|462.41|464.96|462.08|0
1652983790000|2022-05-19 18:09:50|465.78|462.9|465.78|462.9|465.95|463.07|465.45|462.57|0
1652983800000|2022-05-19 18:10:00|465.29|462.41|464.96|462.08|465.29|462.41|464.8|461.92|0
1652983810000|2022-05-19 18:10:10|464.64|461.76|464.47|461.59|464.8|461.92|464.47|461.59|0
1652983820000|2022-05-19 18:10:20|464.64|461.76|464.47|461.59|464.64|461.76|464.47|461.59|0
1652983830000|2022-05-19 18:10:30|463|460.12|462.35|459.47|463.17|460.29|462.35|459.47|0
1652983840000|2022-05-19 18:10:40|462.11|459.23|462.51|459.63|462.51|459.63|462.02|459.14|0
1652983850000|2022-05-19 18:10:50|462.68|459.8|463.49|460.61|463.49|460.61|462.68|459.8|0
1652983860000|2022-05-19 18:11:00|463.33|460.45|462.84|459.96|463.33|460.45|462.02|459.14|0
1652983870000|2022-05-19 18:11:10|463.17|460.29|463|460.12|463.17|460.29|462.51|459.63|0
1652983880000|2022-05-19 18:11:20|463.17|460.29|461.86|458.98|463.17|460.29|461.86|458.98|0
1652983890000|2022-05-19 18:11:30|462.02|459.14|461.86|458.98|462.02|459.14|461.86|458.98|0
1652983900000|2022-05-19 18:11:40|462.19|459.31|463.16|460.28|463.16|460.28|462.19|459.31|0
1652983910000|2022-05-19 18:11:50|462.6|459.72|462.51|459.63|462.6|459.72|462.02|459.14|0
1652983920000|2022-05-19 18:12:00|462.27|459.39|461.86|458.98|462.27|459.39|461.86|458.98|0
1652983930000|2022-05-19 18:12:10|461.7|458.82|461.05|458.17|461.7|458.82|461.05|458.17|0
1652983940000|2022-05-19 18:12:20|461.21|458.33|462.51|459.63|462.51|459.63|461.21|458.33|0
1652983950000|2022-05-19 18:12:30|463|460.12|463.25|460.37|463.49|460.61|463|460.12|0
1652983960000|2022-05-19 18:12:40|462.84|459.96|462.51|459.63|463.16|460.28|462.51|459.63|0
1652983970000|2022-05-19 18:12:50|461.86|458.98|461.53|458.65|461.86|458.98|461.37|458.49|0
1652983980000|2022-05-19 18:13:00|461.86|458.98|461.21|458.33|461.86|458.98|461.21|458.33|0
1652983990000|2022-05-19 18:13:10|461.37|458.49|462.19|459.31|462.19|459.31|461.37|458.49|0
1652984000000|2022-05-19 18:13:20|462.35|459.47|463.33|460.45|463.33|460.45|462.35|459.47|0
1652984010000|2022-05-19 18:13:30|463.82|460.94|464.63|461.75|464.63|461.75|463.65|460.77|0
1652984020000|2022-05-19 18:13:40|464.14|461.26|465.54|462.66|465.54|462.66|464.14|461.26|0
1652984030000|2022-05-19 18:13:50|465.87|462.99|466.11|463.23|466.11|463.23|465.13|462.25|0
1652984040000|2022-05-19 18:14:00|466.93|464.05|467.26|464.38|467.26|464.38|466.93|464.05|0
1652984050000|2022-05-19 18:14:10|466.93|464.05|466.03|463.15|467.09|464.21|466.03|463.15|0
1652984060000|2022-05-19 18:14:20|465.94|463.06|466.11|463.23|466.11|463.23|465.62|462.74|0
1652984070000|2022-05-19 18:14:30|465.29|462.41|464.63|461.75|465.45|462.57|464.63|461.75|0
1652984080000|2022-05-19 18:14:40|464.14|461.26|464.47|461.59|464.56|461.68|464.14|461.26|0
1652984090000|2022-05-19 18:14:50|464.63|461.75|464.63|461.75|464.63|461.75|464.07|461.19|0
1652984100000|2022-05-19 18:15:00|463.82|460.94|463.82|460.94|463.82|460.94|463.33|460.45|0
1652984110000|2022-05-19 18:15:10|463|460.12|462.84|459.96|463.33|460.45|462.84|459.96|0
1652984120000|2022-05-19 18:15:20|463|460.12|463|460.12|463|460.12|462.43|459.55|0
1652984130000|2022-05-19 18:15:30|462.51|459.63|462.11|459.23|462.51|459.63|462.02|459.14|0
1652984140000|2022-05-19 18:15:40|462.02|459.14|463|460.12|463|460.12|462.02|459.14|0
1652984150000|2022-05-19 18:15:50|462.92|460.04|462.84|459.96|463.33|460.45|462.84|459.96|0
1652984160000|2022-05-19 18:16:00|462.67|459.79|462.18|459.3|462.67|459.79|461.94|459.06|0
1652984170000|2022-05-19 18:16:10|462.27|459.39|462.84|459.96|462.84|459.96|462.27|459.39|0
1652984180000|2022-05-19 18:16:20|463|460.12|462.18|459.3|463|460.12|462.02|459.14|0
1652984190000|2022-05-19 18:16:30|461.86|458.98|460.88|458|461.86|458.98|460.88|458|0
1652984200000|2022-05-19 18:16:40|461.37|458.49|461.7|458.82|461.7|458.82|461.04|458.16|0
1652984210000|2022-05-19 18:16:50|462.02|459.14|462.67|459.79|462.67|459.79|462.02|459.14|0
1652984220000|2022-05-19 18:17:00|463.33|460.45|463.98|461.1|463.98|461.1|463.33|460.45|0
1652984230000|2022-05-19 18:17:10|464.31|461.43|464.63|461.75|464.63|461.75|464.31|461.43|0
1652984240000|2022-05-19 18:17:20|465.62|462.74|465.29|462.41|466.11|463.23|465.29|462.41|0
1652984250000|2022-05-19 18:17:30|464.31|461.43|464.31|461.43|464.63|461.75|464.31|461.43|0
1652984260000|2022-05-19 18:17:40|464.47|461.59|464.88|462|464.88|462|464.31|461.43|0
1652984270000|2022-05-19 18:17:50|465.29|462.41|464.63|461.75|465.62|462.74|464.63|461.75|0
1652984280000|2022-05-19 18:18:00|464.14|461.26|465.61|462.73|465.61|462.73|464.14|461.26|0
1652984290000|2022-05-19 18:18:10|465.45|462.57|466.27|463.39|466.27|463.39|465.45|462.57|0
1652984300000|2022-05-19 18:18:20|465.78|462.9|465.29|462.41|465.78|462.9|465.12|462.24|0
1652984310000|2022-05-19 18:18:30|466.27|463.39|466.43|463.55|466.6|463.72|466.27|463.39|0
1652984320000|2022-05-19 18:18:40|466.11|463.23|466.6|463.72|466.6|463.72|466.11|463.23|0
1652984330000|2022-05-19 18:18:50|465.94|463.06|465.94|463.06|465.94|463.06|465.29|462.41|0
1652984340000|2022-05-19 18:19:00|465.29|462.41|465.94|463.06|465.94|463.06|465.29|462.41|0
1652984350000|2022-05-19 18:19:10|466.76|463.88|467.75|464.87|467.75|464.87|466.76|463.88|0
1652984360000|2022-05-19 18:19:20|466.68|463.8|465.86|462.98|466.68|463.8|465.86|462.98|0
1652984370000|2022-05-19 18:19:30|465.94|463.06|465.37|462.49|465.94|463.06|465.29|462.41|0
1652984380000|2022-05-19 18:19:40|465.12|462.24|466.6|463.72|466.6|463.72|465.12|462.24|0
1652984390000|2022-05-19 18:19:50|467.25|464.37|467.25|464.37|467.42|464.54|467.25|464.37|0
1652984400000|2022-05-19 18:20:00|467.58|464.7|469.06|466.18|469.06|466.18|467.58|464.7|0
1652984410000|2022-05-19 18:20:10|469.31|466.43|467.91|465.03|469.31|466.43|467.91|465.03|0
1652984420000|2022-05-19 18:20:20|467.75|464.87|467.34|464.46|467.75|464.87|467.25|464.37|0
1652984430000|2022-05-19 18:20:30|466.93|464.05|465.94|463.06|466.93|464.05|465.94|463.06|0
1652984440000|2022-05-19 18:20:40|465.12|462.24|465.45|462.57|465.61|462.73|465.12|462.24|0
1652984450000|2022-05-19 18:20:50|465.04|462.16|464.3|461.42|465.12|462.24|464.3|461.42|0
1652984460000|2022-05-19 18:21:00|464.14|461.26|464.3|461.42|464.3|461.42|463.49|460.61|0
1652984470000|2022-05-19 18:21:10|463.81|460.93|464.3|461.42|464.3|461.42|463.81|460.93|0
1652984480000|2022-05-19 18:21:20|464.8|461.92|465.37|462.49|465.37|462.49|464.47|461.59|0
1652984490000|2022-05-19 18:21:30|464.96|462.08|463.81|460.93|464.96|462.08|463.65|460.77|0
1652984500000|2022-05-19 18:21:40|464.14|461.26|463.49|460.61|464.14|461.26|463.49|460.61|0
1652984510000|2022-05-19 18:21:50|463.65|460.77|463.49|460.61|463.98|461.1|463.49|460.61|0
1652984520000|2022-05-19 18:22:00|463|460.12|462.02|459.14|463|460.12|462.02|459.14|0
1652984530000|2022-05-19 18:22:10|462.67|459.79|463.81|460.93|463.81|460.93|462.67|459.79|0
1652984540000|2022-05-19 18:22:20|463.49|460.61|462.34|459.46|463.49|460.61|462.34|459.46|0
1652984550000|2022-05-19 18:22:30|462.02|459.14|462.67|459.79|462.67|459.79|461.78|458.9|0
1652984560000|2022-05-19 18:22:40|462.51|459.63|462.02|459.14|462.51|459.63|461.86|458.98|0
1652984570000|2022-05-19 18:22:50|462.67|459.79|463.32|460.44|463.32|460.44|462.67|459.79|0
1652984580000|2022-05-19 18:23:00|463.16|460.28|463.74|460.86|463.74|460.86|463|460.12|0
1652984590000|2022-05-19 18:23:10|463.49|460.61|463.81|460.93|464.47|461.59|463.49|460.61|0
1652984600000|2022-05-19 18:23:20|463.98|461.1|465.53|462.65|465.53|462.65|463.98|461.1|0
1652984610000|2022-05-19 18:23:30|465.12|462.24|465.21|462.33|465.29|462.41|465.12|462.24|0
1652984620000|2022-05-19 18:23:40|464.96|462.08|465.29|462.41|465.29|462.41|464.88|462|0
1652984630000|2022-05-19 18:23:50|464.79|461.91|464.79|461.91|464.79|461.91|464.63|461.75|0
1652984640000|2022-05-19 18:24:00|464.3|461.42|464.96|462.08|465.12|462.24|464.3|461.42|0
1652984650000|2022-05-19 18:24:10|465.61|462.73|465.29|462.41|465.61|462.73|464.63|461.75|0
1652984660000|2022-05-19 18:24:20|465.78|462.9|464.79|461.91|465.78|462.9|464.79|461.91|0
1652984670000|2022-05-19 18:24:30|464.63|461.75|464.3|461.42|464.63|461.75|464.3|461.42|0
1652984680000|2022-05-19 18:24:40|464.96|462.08|464.47|461.59|465.12|462.24|464.47|461.59|0
1652984690000|2022-05-19 18:24:50|464.14|461.26|464.14|461.26|464.14|461.26|463.81|460.93|0
1652984700000|2022-05-19 18:25:00|463.81|460.93|463.65|460.77|463.81|460.93|463.65|460.77|0
1652984710000|2022-05-19 18:25:10|463.81|460.93|463.81|460.93|463.9|461.02|463.65|460.77|0
1652984720000|2022-05-19 18:25:20|463.49|460.61|463.65|460.77|463.65|460.77|463|460.12|0
1652984730000|2022-05-19 18:25:30|463.81|460.93|463.65|460.77|463.81|460.93|463.32|460.44|0
1652984740000|2022-05-19 18:25:40|463.98|461.1|464.14|461.26|464.14|461.26|463.98|461.1|0
1652984750000|2022-05-19 18:25:50|464.47|461.59|464.3|461.42|464.47|461.59|464.22|461.34|0
1652984760000|2022-05-19 18:26:00|464.14|461.26|464.14|461.26|464.14|461.26|463.65|460.77|0
1652984770000|2022-05-19 18:26:10|464.96|462.08|466.76|463.88|466.76|463.88|464.96|462.08|0
1652984780000|2022-05-19 18:26:20|467.01|464.13|466.35|463.47|467.01|464.13|466.35|463.47|0
1652984790000|2022-05-19 18:26:30|466.1|463.22|466.27|463.39|466.27|463.39|465.37|462.49|0
1652984800000|2022-05-19 18:26:40|466.76|463.88|466.35|463.47|466.76|463.88|466.27|463.39|0
1652984810000|2022-05-19 18:26:50|466.43|463.55|466.43|463.55|466.92|464.04|466.43|463.55|0
1652984820000|2022-05-19 18:27:00|467.41|464.53|465.54|463.14|467.41|464.53|465.54|463.14|0
1652984830000|2022-05-19 18:27:10|465.21|462.81|465.04|462.64|465.21|462.81|464.72|462.32|0
1652984840000|2022-05-19 18:27:20|465.7|463.3|466.85|464.45|466.85|464.45|465.7|463.3|0
1652984850000|2022-05-19 18:27:30|467.34|464.94|466.19|463.79|467.83|465.43|466.19|463.79|0
1652984860000|2022-05-19 18:27:40|466.03|463.63|465.21|462.81|466.03|463.63|465.21|462.81|0
1652984870000|2022-05-19 18:27:50|465.7|463.3|465.21|462.81|466.03|463.63|465.21|462.81|0
1652984880000|2022-05-19 18:28:00|465.04|462.64|465.53|463.13|465.86|463.46|465.04|462.64|0
1652984890000|2022-05-19 18:28:10|465.37|462.97|464.39|461.99|465.37|462.97|464.06|461.66|0
1652984900000|2022-05-19 18:28:20|464.55|462.15|464.55|462.15|464.55|462.15|464.23|461.83|0
1652984910000|2022-05-19 18:28:30|463.9|461.5|462.75|460.35|463.9|461.5|462.75|460.35|0
1652984920000|2022-05-19 18:28:40|462.92|460.52|462.75|460.35|463.08|460.68|462.75|460.35|0
1652984930000|2022-05-19 18:28:50|462.59|460.19|464.23|461.83|464.23|461.83|462.59|460.19|0
1652984940000|2022-05-19 18:29:00|464.39|461.99|464.39|461.99|464.64|462.24|464.39|461.99|0
1652984950000|2022-05-19 18:29:10|463.73|461.33|462.92|460.52|463.73|461.33|462.92|460.52|0
1652984960000|2022-05-19 18:29:20|463.08|460.68|463.08|460.68|463.57|461.17|463.08|460.68|0
1652984970000|2022-05-19 18:29:30|463.57|461.17|463.82|461.42|464.06|461.66|463.57|461.17|0
1652984980000|2022-05-19 18:29:40|464.06|461.66|464.06|461.66|464.55|462.15|464.06|461.66|0
1652984990000|2022-05-19 18:29:50|464.22|461.82|464.22|461.82|465.13|462.73|464.22|461.82|0
1652985000000|2022-05-19 18:30:00|464.55|462.15|465.53|463.13|465.86|463.46|464.55|462.15|0
1652985010000|2022-05-19 18:30:10|466.03|463.63|466.68|464.28|466.68|464.28|466.03|463.63|0
1652985020000|2022-05-19 18:30:20|466.19|463.79|465.78|463.38|466.19|463.79|465.78|463.38|0
1652985030000|2022-05-19 18:30:30|466.03|463.63|466.03|463.63|466.19|463.79|466.03|463.63|0
1652985040000|2022-05-19 18:30:40|466.68|464.28|466.19|463.79|466.68|464.28|466.19|463.79|0
1652985050000|2022-05-19 18:30:50|465.7|463.3|465.04|462.64|465.7|463.3|465.04|462.64|0
1652985060000|2022-05-19 18:31:00|464.72|462.32|464.71|462.31|464.72|462.32|464.39|461.99|0
1652985070000|2022-05-19 18:31:10|464.22|461.82|463.41|461.01|464.22|461.82|463.41|461.01|0
1652985080000|2022-05-19 18:31:20|463.57|461.17|463.9|461.5|464.06|461.66|463.57|461.17|0
1652985090000|2022-05-19 18:31:30|463.73|461.33|462.92|460.52|463.73|461.33|462.59|460.19|0
1652985100000|2022-05-19 18:31:40|462.59|460.19|463.08|460.68|463.08|460.68|462.59|460.19|0
1652985110000|2022-05-19 18:31:50|462.26|459.86|460.8|458.4|462.26|459.86|460.8|458.4|0
1652985120000|2022-05-19 18:32:00|461.61|459.21|461.29|458.89|461.61|459.21|460.96|458.56|0
1652985130000|2022-05-19 18:32:10|461.77|459.37|462.75|460.35|462.92|460.52|461.77|459.37|0
1652985140000|2022-05-19 18:32:20|462.59|460.19|462.75|460.35|462.75|460.35|462.59|460.19|0
1652985150000|2022-05-19 18:32:30|463.41|461.01|463.24|460.84|463.9|461.5|463.24|460.84|0
1652985160000|2022-05-19 18:32:40|463.9|461.5|465.04|462.64|465.04|462.64|463.9|461.5|0
1652985170000|2022-05-19 18:32:50|465.13|462.73|464.55|462.15|465.13|462.73|464.55|462.15|0
1652985180000|2022-05-19 18:33:00|464.39|461.99|464.55|462.15|464.55|462.15|464.22|461.82|0
1652985190000|2022-05-19 18:33:10|465.37|462.97|465.53|463.13|465.53|463.13|465.37|462.97|0
1652985200000|2022-05-19 18:33:20|465.37|462.97|464.39|461.99|465.37|462.97|464.39|461.99|0
1652985210000|2022-05-19 18:33:30|464.22|461.82|463.41|461.01|464.39|461.99|463.41|461.01|0
1652985220000|2022-05-19 18:33:40|463.24|460.84|463.41|461.01|463.41|461.01|463.08|460.68|0
1652985230000|2022-05-19 18:33:50|463.9|461.5|464.55|462.15|464.55|462.15|463.9|461.5|0
1652985240000|2022-05-19 18:34:00|464.39|461.99|464.39|461.99|464.8|462.4|464.06|461.66|0
1652985250000|2022-05-19 18:34:10|464.06|461.66|464.22|461.82|464.8|462.4|464.06|461.66|0
1652985260000|2022-05-19 18:34:20|463.9|461.5|463.9|461.5|464.22|461.82|463.9|461.5|0
1652985270000|2022-05-19 18:34:30|463.57|461.17|464.06|461.66|464.06|461.66|463.24|460.84|0
1652985280000|2022-05-19 18:34:40|464.14|461.74|464.06|461.66|464.55|462.15|464.06|461.66|0
1652985290000|2022-05-19 18:34:50|463.57|461.17|463.57|461.17|463.57|461.17|463.57|461.17|0
1652985300000|2022-05-19 18:35:00|464.22|461.82|464.55|462.15|464.55|462.15|464.22|461.82|0
1652985310000|2022-05-19 18:35:10|464.71|462.31|466.19|463.79|466.19|463.79|464.71|462.31|0
1652985320000|2022-05-19 18:35:20|466.68|464.28|465.86|463.46|466.68|464.28|465.86|463.46|0
1652985330000|2022-05-19 18:35:30|465.2|462.8|465.37|462.97|465.37|462.97|465.04|462.64|0
1652985340000|2022-05-19 18:35:40|464.88|462.48|464.88|462.48|464.88|462.48|464.71|462.31|0
1652985350000|2022-05-19 18:35:50|464.55|462.15|463.41|461.01|464.55|462.15|463.41|461.01|0
1652985360000|2022-05-19 18:36:00|463.24|460.84|463.41|461.01|463.57|461.17|462.59|460.19|0
1652985370000|2022-05-19 18:36:10|464.22|461.82|464.39|461.99|464.39|461.99|464.22|461.82|0
1652985380000|2022-05-19 18:36:20|464.06|461.66|463.24|460.84|464.06|461.66|463.08|460.68|0
1652985390000|2022-05-19 18:36:30|462.75|460.35|463.4|461|463.4|461|462.43|460.03|0
1652985400000|2022-05-19 18:36:40|463.08|460.68|462.26|459.86|463.08|460.68|462.26|459.86|0
1652985410000|2022-05-19 18:36:50|462.35|459.95|462.59|460.19|462.67|460.27|462.35|459.95|0
1652985420000|2022-05-19 18:37:00|462.18|459.78|461.12|458.72|462.18|459.78|461.12|458.72|0
1652985430000|2022-05-19 18:37:10|460.96|458.56|460.63|458.23|460.96|458.56|460.63|458.23|0
1652985440000|2022-05-19 18:37:20|460.8|458.4|460.8|458.4|460.96|458.56|460.8|458.4|0
1652985450000|2022-05-19 18:37:30|460.63|458.23|459.49|457.09|460.63|458.23|459.49|457.09|0
1652985460000|2022-05-19 18:37:40|459.33|456.93|457.71|455.31|459.33|456.93|457.71|455.31|0
1652985470000|2022-05-19 18:37:50|458.2|455.8|457.38|454.98|458.36|455.96|457.38|454.98|0
1652985480000|2022-05-19 18:38:00|457.22|454.82|456.25|453.85|457.22|454.82|456.25|453.85|0
1652985490000|2022-05-19 18:38:10|456.09|453.69|455.77|453.37|456.09|453.69|455.6|453.2|0
1652985500000|2022-05-19 18:38:20|455.93|453.53|456.41|454.01|456.41|454.01|455.93|453.53|0
1652985510000|2022-05-19 18:38:30|456.9|454.5|457.06|454.66|457.06|454.66|456.34|453.94|0
1652985520000|2022-05-19 18:38:40|457.63|455.23|456.9|454.5|457.71|455.31|456.9|454.5|0
1652985530000|2022-05-19 18:38:50|456.57|454.17|456.82|454.42|456.82|454.42|456.09|453.69|0
1652985540000|2022-05-19 18:39:00|457.22|454.82|458.68|456.28|458.68|456.28|457.22|454.82|0
1652985550000|2022-05-19 18:39:10|458.19|455.79|457.38|454.98|458.19|455.79|457.38|454.98|0
1652985560000|2022-05-19 18:39:20|458.03|455.63|457.55|455.15|458.03|455.63|457.55|455.15|0
1652985570000|2022-05-19 18:39:30|457.87|455.47|459.17|456.77|459.17|456.77|457.87|455.47|0
1652985580000|2022-05-19 18:39:40|459.33|456.93|458.19|455.79|459.33|456.93|458.19|455.79|0
1652985590000|2022-05-19 18:39:50|458.77|456.37|459.33|456.93|459.33|456.93|458.77|456.37|0
1652985600000|2022-05-19 18:40:00|459.66|457.26|460.31|457.91|460.88|458.48|459.66|457.26|0
1652985610000|2022-05-19 18:40:10|459.98|457.58|460.63|458.23|461.28|458.88|459.98|457.58|0
1652985620000|2022-05-19 18:40:20|460.31|457.91|460.47|458.07|461.28|458.88|460.31|457.91|0
1652985630000|2022-05-19 18:40:30|460.31|457.91|460.79|458.39|460.79|458.39|460.31|457.91|0
1652985640000|2022-05-19 18:40:40|460.31|457.91|460.96|458.56|460.96|458.56|460.14|457.74|0
1652985650000|2022-05-19 18:40:50|460.79|458.39|460.79|458.39|461.28|458.88|460.79|458.39|0
1652985660000|2022-05-19 18:41:00|460.96|458.56|461.45|459.05|461.45|459.05|460.63|458.23|0
1652985670000|2022-05-19 18:41:10|462.1|459.7|462.75|460.35|462.75|460.35|462.1|459.7|0
1652985680000|2022-05-19 18:41:20|462.91|460.51|462.59|460.19|463.57|461.17|462.59|460.19|0
1652985690000|2022-05-19 18:41:30|462.51|460.11|465.04|462.64|465.04|462.64|462.51|460.11|0
1652985700000|2022-05-19 18:41:40|464.87|462.47|465.53|463.13|466.18|463.78|464.87|462.47|0
1652985710000|2022-05-19 18:41:50|466.18|463.78|465.53|463.13|466.51|464.11|465.53|463.13|0
1652985720000|2022-05-19 18:42:00|465.86|463.46|466.35|463.95|466.35|463.95|465.86|463.46|0
1652985730000|2022-05-19 18:42:10|466.27|463.87|465.53|463.13|466.27|463.87|465.53|463.13|0
1652985740000|2022-05-19 18:42:20|465.86|463.46|465.2|462.8|465.86|463.46|465.04|462.64|0
1652985750000|2022-05-19 18:42:30|465.37|462.97|464.38|461.98|465.37|462.97|464.38|461.98|0
1652985760000|2022-05-19 18:42:40|464.55|462.15|465.37|462.97|465.69|463.29|464.55|462.15|0
1652985770000|2022-05-19 18:42:50|464.8|462.4|464.87|462.47|464.87|462.47|464.22|461.82|0
1652985780000|2022-05-19 18:43:00|465.04|462.64|465.53|463.13|465.86|463.46|465.04|462.64|0
1652985790000|2022-05-19 18:43:10|465.2|462.8|464.22|461.82|465.2|462.8|464.22|461.82|0
1652985800000|2022-05-19 18:43:20|463.73|461.33|463.89|461.49|464.06|461.66|463.73|461.33|0
1652985810000|2022-05-19 18:43:30|464.71|462.31|463.73|461.33|464.71|462.31|463.73|461.33|0
1652985820000|2022-05-19 18:43:40|463.81|461.41|463.4|461|463.81|461.41|463.24|460.84|0
1652985830000|2022-05-19 18:43:50|463.08|460.68|462.91|460.51|463.08|460.68|462.91|460.51|0
1652985840000|2022-05-19 18:44:00|463.08|460.68|462.42|460.02|463.08|460.68|462.42|460.02|0
1652985850000|2022-05-19 18:44:10|462.26|459.86|462.1|459.7|462.42|460.02|462.1|459.7|0
1652985860000|2022-05-19 18:44:20|461.77|459.37|461.93|459.53|462.1|459.7|461.77|459.37|0
1652985870000|2022-05-19 18:44:30|461.77|459.37|460.3|457.9|461.77|459.37|460.14|457.74|0
1652985880000|2022-05-19 18:44:40|460.47|458.07|459|456.6|460.47|458.07|459|456.6|0
1652985890000|2022-05-19 18:44:50|459.1|456.7|458.94|456.54|459.1|456.7|458.94|456.54|0
1652985900000|2022-05-19 18:45:00|458.45|456.05|458.94|456.54|458.94|456.54|457.96|455.56|0
1652985910000|2022-05-19 18:45:10|459.59|457.19|460.89|458.49|460.89|458.49|459.43|457.03|0
1652985920000|2022-05-19 18:45:20|460.24|457.84|459.26|456.86|460.24|457.84|459.26|456.86|0
1652985930000|2022-05-19 18:45:30|457.96|455.56|457.15|454.75|457.96|455.56|456.99|454.59|0
1652985940000|2022-05-19 18:45:40|458.13|455.73|458.94|456.54|458.94|456.54|457.96|455.56|0
1652985950000|2022-05-19 18:45:50|458.29|455.89|458.13|455.73|458.29|455.89|457.48|455.08|0
1652985960000|2022-05-19 18:46:00|459.02|456.62|458.61|456.21|459.02|456.62|458.61|456.21|0
1652985970000|2022-05-19 18:46:10|458.29|455.89|460.03|457.63|460.11|457.71|458.29|455.89|0
1652985980000|2022-05-19 18:46:20|460.19|457.79|458.66|456.26|460.19|457.79|458.66|456.26|0
1652985990000|2022-05-19 18:46:30|457.92|455.52|457.6|455.2|457.92|455.52|457.6|455.2|0
1652986000000|2022-05-19 18:46:40|457.76|455.36|459.06|456.66|459.06|456.66|457.76|455.36|0
1652986010000|2022-05-19 18:46:50|459.22|456.82|458.25|455.85|459.22|456.82|458.25|455.85|0
1652986020000|2022-05-19 18:47:00|457.92|455.52|458.73|456.33|458.73|456.33|457.92|455.52|0
1652986030000|2022-05-19 18:47:10|457.6|455.2|457.92|455.52|458.41|456.01|457.6|455.2|0
1652986040000|2022-05-19 18:47:20|457.76|455.36|457.28|454.88|457.76|455.36|457.28|454.88|0
1652986050000|2022-05-19 18:47:30|456.88|454.48|456.47|454.07|456.88|454.48|456.39|453.99|0
1652986060000|2022-05-19 18:47:40|456.79|454.39|457.11|454.71|457.44|455.04|456.79|454.39|0
1652986070000|2022-05-19 18:47:50|457.76|455.36|457.92|455.52|458.17|455.77|457.76|455.36|0
1652986080000|2022-05-19 18:48:00|457.6|455.2|457.76|455.36|457.76|455.36|457.11|454.71|0
1652986090000|2022-05-19 18:48:10|457.36|454.96|456.47|454.07|457.36|454.96|456.47|454.07|0
1652986100000|2022-05-19 18:48:20|456.63|454.23|457.28|454.88|457.28|454.88|456.63|454.23|0
1652986110000|2022-05-19 18:48:30|457.11|454.71|456.63|454.23|457.11|454.71|456.47|454.07|0
1652986120000|2022-05-19 18:48:40|456.47|454.07|457.11|454.71|457.11|454.71|456.31|453.91|0
1652986130000|2022-05-19 18:48:50|457.2|454.8|457.28|454.88|457.6|455.2|456.95|454.55|0
1652986140000|2022-05-19 18:49:00|456.95|454.55|456.63|454.23|456.95|454.55|456.47|454.07|0
1652986150000|2022-05-19 18:49:10|456.31|453.91|456.31|453.91|456.31|453.91|456.15|453.75|0
1652986160000|2022-05-19 18:49:20|456.63|454.23|457.11|454.71|457.11|454.71|456.47|454.07|0
1652986170000|2022-05-19 18:49:30|456.63|454.23|456.63|454.23|456.63|454.23|456.15|453.75|0
1652986180000|2022-05-19 18:49:40|456.31|453.91|456.15|453.75|456.31|453.91|456.15|453.75|0
1652986190000|2022-05-19 18:49:50|456.47|454.07|454.21|451.81|456.47|454.07|454.21|451.81|0
1652986200000|2022-05-19 18:50:00|454.05|451.65|453.08|450.68|454.05|451.65|452.44|450.04|0
1652986210000|2022-05-19 18:50:10|452.92|450.52|452.44|450.04|452.92|450.52|452.44|450.04|0
1652986220000|2022-05-19 18:50:20|452.28|449.88|451.96|449.56|452.28|449.88|451.64|449.24|0
1652986230000|2022-05-19 18:50:30|451.8|449.4|451.16|448.76|451.96|449.56|451.16|448.76|0
1652986240000|2022-05-19 18:50:40|451.64|449.24|451.8|449.4|451.8|449.4|451.64|449.24|0
1652986250000|2022-05-19 18:50:50|451.16|448.76|452.85|450.45|452.85|450.45|451.16|448.76|0
1652986260000|2022-05-19 18:51:00|453.08|450.68|453.25|450.85|453.25|450.85|452.44|450.04|0
1652986270000|2022-05-19 18:51:10|453.41|451.01|452.92|450.52|453.73|451.33|452.92|450.52|0
1652986280000|2022-05-19 18:51:20|453.25|450.85|454.21|451.81|454.21|451.81|453.25|450.85|0
1652986290000|2022-05-19 18:51:30|454.85|452.45|455.5|453.1|455.5|453.1|454.69|452.29|0
1652986300000|2022-05-19 18:51:40|455.18|452.78|454.85|452.45|455.34|452.94|454.85|452.45|0
1652986310000|2022-05-19 18:51:50|454.37|451.97|455.02|452.62|455.02|452.62|454.37|451.97|0
1652986320000|2022-05-19 18:52:00|454.85|452.45|455.02|452.62|455.02|452.62|453.89|451.49|0
1652986330000|2022-05-19 18:52:10|455.18|452.78|455.98|453.58|455.98|453.58|455.18|452.78|0
1652986340000|2022-05-19 18:52:20|455.82|453.42|455.02|452.62|455.82|453.42|455.02|452.62|0
1652986350000|2022-05-19 18:52:30|455.34|452.94|455.58|453.18|455.98|453.58|455.34|452.94|0
1652986360000|2022-05-19 18:52:40|455.18|452.78|455.34|452.94|455.34|452.94|454.69|452.29|0
1652986370000|2022-05-19 18:52:50|455.66|453.26|453.24|450.84|455.66|453.26|453.24|450.84|0
1652986380000|2022-05-19 18:53:00|452.92|450.52|452.6|450.2|453.17|450.77|452.6|450.2|0
1652986390000|2022-05-19 18:53:10|453.73|451.33|454.05|451.65|454.05|451.65|453.73|451.33|0
1652986400000|2022-05-19 18:53:20|453.73|451.33|451.96|449.56|453.73|451.33|451.96|449.56|0
1652986410000|2022-05-19 18:53:30|452.92|450.52|452.28|449.88|452.92|450.52|452.28|449.88|0
1652986420000|2022-05-19 18:53:40|452.04|449.64|451.8|449.4|452.12|449.72|451.8|449.4|0
1652986430000|2022-05-19 18:53:50|452.04|449.64|451.96|449.56|452.44|450.04|451.96|449.56|0
1652986440000|2022-05-19 18:54:00|452.28|449.88|452.12|449.72|452.76|450.36|452.12|449.72|0
1652986450000|2022-05-19 18:54:10|452.44|450.04|452.6|450.2|452.92|450.52|452.44|450.04|0
1652986460000|2022-05-19 18:54:20|452.12|449.72|450.84|448.44|452.28|449.88|450.84|448.44|0
1652986470000|2022-05-19 18:54:30|450.52|448.12|450.84|448.44|450.84|448.44|450.36|447.96|0
1652986480000|2022-05-19 18:54:40|451.32|448.92|451.64|449.24|451.64|449.24|450.84|448.44|0
1652986490000|2022-05-19 18:54:50|452.12|449.72|451.32|448.92|452.44|450.04|451.32|448.92|0
1652986500000|2022-05-19 18:55:00|452.12|449.72|452.44|450.04|452.44|450.04|451.64|449.24|0
1652986510000|2022-05-19 18:55:10|452.6|450.2|452.76|450.36|453.4|451|452.6|450.2|0
1652986520000|2022-05-19 18:55:20|453.08|450.68|454.05|451.65|454.05|451.65|453.08|450.68|0
1652986530000|2022-05-19 18:55:30|454.21|451.81|453.57|451.17|454.37|451.97|453.57|451.17|0
1652986540000|2022-05-19 18:55:40|453.24|450.84|453.73|451.33|453.73|451.33|452.92|450.52|0
1652986550000|2022-05-19 18:55:50|453.24|450.84|453.73|451.33|453.73|451.33|453.24|450.84|0
1652986560000|2022-05-19 18:56:00|453.08|450.68|453.73|451.33|453.73|451.33|452.92|450.52|0
1652986570000|2022-05-19 18:56:10|452.84|450.44|452.92|450.52|453.08|450.68|452.84|450.44|0
1652986580000|2022-05-19 18:56:20|453.08|450.68|452.44|450.04|453.33|450.93|452.44|450.04|0
1652986590000|2022-05-19 18:56:30|452.6|450.2|452.92|450.52|452.92|450.52|452.6|450.2|0
1652986600000|2022-05-19 18:56:40|453.08|450.68|453.4|451|453.4|451|452.28|449.88|0
1652986610000|2022-05-19 18:56:50|453.73|451.33|454.05|451.65|454.05|451.65|453.73|451.33|0
1652986620000|2022-05-19 18:57:00|454.21|451.81|453.89|451.49|454.21|451.81|453.4|451|0
1652986630000|2022-05-19 18:57:10|453.08|450.68|454.37|451.97|454.37|451.97|453.08|450.68|0
1652986640000|2022-05-19 18:57:20|454.53|452.13|455.82|453.42|455.82|453.42|454.53|452.13|0
1652986650000|2022-05-19 18:57:30|455.98|453.58|456.79|454.39|456.79|454.39|455.98|453.58|0
1652986660000|2022-05-19 18:57:40|456.95|454.55|457.27|454.87|457.27|454.87|456.63|454.23|0
1652986670000|2022-05-19 18:57:50|458.08|455.68|457.92|455.52|458.4|456|457.92|455.52|0
1652986680000|2022-05-19 18:58:00|458.08|455.68|458|455.6|458.24|455.84|457.92|455.52|0
1652986690000|2022-05-19 18:58:10|457.6|455.2|456.79|454.39|457.6|455.2|456.79|454.39|0
1652986700000|2022-05-19 18:58:20|456.63|454.23|455.66|453.26|456.79|454.39|455.66|453.26|0
1652986710000|2022-05-19 18:58:30|455.82|453.42|456.79|454.39|456.79|454.39|455.82|453.42|0
1652986720000|2022-05-19 18:58:40|456.63|454.23|456.3|453.9|456.63|454.23|455.98|453.58|0
1652986730000|2022-05-19 18:58:50|455.98|453.58|455.82|453.42|455.98|453.58|455.66|453.26|0
1652986740000|2022-05-19 18:59:00|455.66|453.26|455.66|453.26|455.98|453.58|455.5|453.1|0
1652986750000|2022-05-19 18:59:10|455.74|453.34|454.69|452.29|455.74|453.34|454.69|452.29|0
1652986760000|2022-05-19 18:59:20|454.85|452.45|454.13|451.73|454.85|452.45|454.13|451.73|0
1652986770000|2022-05-19 18:59:30|454.05|451.65|453.08|450.68|454.05|451.65|453.08|450.68|0
1652986780000|2022-05-19 18:59:40|452.92|450.52|453.33|450.93|453.33|450.93|452.92|450.52|0
1652986790000|2022-05-19 18:59:50|452.6|450.2|452.44|450.04|453.08|450.68|452.44|450.04|0
1652986800000|2022-05-19 19:00:00|452.76|450.36|452.36|449.96|453.08|450.68|452.36|449.96|0
1652986810000|2022-05-19 19:00:10|451.48|449.08|451.64|449.24|451.64|449.24|450.51|448.11|0
1652986820000|2022-05-19 19:00:20|451.32|448.92|450.67|448.27|451.8|449.4|450.67|448.27|0
1652986830000|2022-05-19 19:00:30|451.48|449.08|451.24|448.84|451.96|449.56|451.24|448.84|0
1652986840000|2022-05-19 19:00:40|451.15|448.75|450.19|447.79|451.15|448.75|450.03|447.63|0
1652986850000|2022-05-19 19:00:50|450.35|447.95|451.15|448.75|451.31|448.91|450.35|447.95|0
1652986860000|2022-05-19 19:01:00|450.67|448.27|450.35|447.95|450.67|448.27|450.35|447.95|0
1652986870000|2022-05-19 19:01:10|450.19|447.79|450.83|448.43|450.83|448.43|450.19|447.79|0
1652986880000|2022-05-19 19:01:20|450.03|447.63|451.8|449.4|451.8|449.4|450.03|447.63|0
1652986890000|2022-05-19 19:01:30|452.92|450.52|453.88|451.48|453.88|451.48|452.92|450.52|0
1652986900000|2022-05-19 19:01:40|453.24|450.84|454.37|451.97|454.53|452.13|453.24|450.84|0
1652986910000|2022-05-19 19:01:50|453.56|451.16|452.92|450.52|453.56|451.16|452.76|450.36|0
1652986920000|2022-05-19 19:02:00|453.08|450.68|453.4|451|453.72|451.32|453.08|450.68|0
1652986930000|2022-05-19 19:02:10|453.49|451.09|453|450.6|453.49|451.09|453|450.6|0
1652986940000|2022-05-19 19:02:20|452.6|450.2|450.67|448.27|452.6|450.2|450.67|448.27|0
1652986950000|2022-05-19 19:02:30|450.03|447.63|447.64|445.24|450.03|447.63|447.64|445.24|0
1652986960000|2022-05-19 19:02:40|446.68|444.28|447|444.6|447.48|445.08|446.52|444.12|0
1652986970000|2022-05-19 19:02:50|447.48|445.08|447.32|444.92|447.48|445.08|446.84|444.44|0
1652986980000|2022-05-19 19:03:00|446.04|443.64|445.88|443.48|446.2|443.8|445.72|443.32|0
1652986990000|2022-05-19 19:03:10|446.04|443.64|446.2|443.8|446.2|443.8|446.04|443.64|0
1652987000000|2022-05-19 19:03:20|446.04|443.64|445.57|443.17|446.04|443.64|445.57|443.17|0
1652987010000|2022-05-19 19:03:30|445.25|442.85|445.56|443.16|445.72|443.32|445.25|442.85|0
1652987020000|2022-05-19 19:03:40|446.12|443.72|445.88|443.48|446.36|443.96|445.88|443.48|0
1652987030000|2022-05-19 19:03:50|446.04|443.64|446.36|443.96|446.52|444.12|446.04|443.64|0
1652987040000|2022-05-19 19:04:00|445.88|443.48|444.93|442.53|445.88|443.48|444.93|442.53|0
1652987050000|2022-05-19 19:04:10|444.45|442.05|445.33|442.45|445.33|442.45|444.29|441.81|0
1652987060000|2022-05-19 19:04:20|445.65|442.77|446.12|443.24|446.12|443.24|445.65|442.77|0
1652987070000|2022-05-19 19:04:30|446.6|443.72|446.92|444.04|447.16|444.28|446.6|443.72|0
1652987080000|2022-05-19 19:04:40|447.16|444.28|447.56|444.68|447.72|444.84|447.16|444.28|0
1652987090000|2022-05-19 19:04:50|448.35|445.47|446.92|444.04|448.51|445.63|446.92|444.04|0
1652987100000|2022-05-19 19:05:00|446.44|443.56|447.08|444.2|447.08|444.2|446.36|443.48|0
1652987110000|2022-05-19 19:05:10|447.4|444.52|446.12|443.24|447.4|444.52|446.12|443.24|0
1652987120000|2022-05-19 19:05:20|445.96|443.08|447.08|444.2|447.08|444.2|445.8|442.92|0
1652987130000|2022-05-19 19:05:30|447.87|444.99|447.24|444.36|447.87|444.99|447.24|444.36|0
1652987140000|2022-05-19 19:05:40|447.08|444.2|446.6|443.72|447.24|444.36|446.6|443.72|0
1652987150000|2022-05-19 19:05:50|447.24|444.36|446.44|443.56|447.24|444.36|446.44|443.56|0
1652987160000|2022-05-19 19:06:00|446.52|443.64|446.44|443.56|446.92|444.04|446.44|443.56|0
1652987170000|2022-05-19 19:06:10|446.12|443.24|447.8|444.92|447.8|444.92|446.12|443.24|0
1652987180000|2022-05-19 19:06:20|448.44|445.56|448.44|445.56|448.76|445.88|448.44|445.56|0
1652987190000|2022-05-19 19:06:30|448.6|445.72|448.44|445.56|448.6|445.72|448.44|445.56|0
1652987200000|2022-05-19 19:06:40|449.08|446.2|449.71|446.83|449.71|446.83|449.08|446.2|0
1652987210000|2022-05-19 19:06:50|449.08|446.2|448.76|445.88|449.08|446.2|448.6|445.72|0
1652987220000|2022-05-19 19:07:00|448.12|445.24|448.92|446.04|448.92|446.04|448.12|445.24|0
1652987230000|2022-05-19 19:07:10|448.6|445.72|449.39|446.51|449.39|446.51|448.6|445.72|0
1652987240000|2022-05-19 19:07:20|449.23|446.35|449.07|446.19|449.39|446.51|449.07|446.19|0
1652987250000|2022-05-19 19:07:30|448.6|445.72|448.52|445.64|448.92|446.04|448.52|445.64|0
1652987260000|2022-05-19 19:07:40|448.44|445.56|448.12|445.24|448.76|445.88|448.12|445.24|0
1652987270000|2022-05-19 19:07:50|447.96|445.08|448.28|445.4|448.28|445.4|447.96|445.08|0
1652987280000|2022-05-19 19:08:00|448.6|445.72|448.12|445.24|448.76|445.88|448.12|445.24|0
1652987290000|2022-05-19 19:08:10|447.96|445.08|447.64|444.76|447.96|445.08|447.48|444.6|0
1652987300000|2022-05-19 19:08:20|447.96|445.08|447.48|444.6|447.96|445.08|447.48|444.6|0
1652987310000|2022-05-19 19:08:30|448.12|445.24|449.07|446.19|449.07|446.19|448.12|445.24|0
1652987320000|2022-05-19 19:08:40|448.91|446.03|448.44|445.56|448.91|446.03|448.28|445.4|0
1652987330000|2022-05-19 19:08:50|449.23|446.35|449.87|446.99|450.03|447.15|449.23|446.35|0
1652987340000|2022-05-19 19:09:00|449.48|446.6|449.39|446.51|449.71|446.83|449.39|446.51|0
1652987350000|2022-05-19 19:09:10|449.71|446.83|449.39|446.51|449.71|446.83|449.07|446.19|0
1652987360000|2022-05-19 19:09:20|450.51|447.63|450.67|447.79|450.83|447.95|450.19|447.31|0
1652987370000|2022-05-19 19:09:30|451.15|448.27|451.79|448.91|451.79|448.91|451.15|448.27|0
1652987380000|2022-05-19 19:09:40|452.43|449.55|453.32|450.44|453.32|450.44|452.43|449.55|0
1652987390000|2022-05-19 19:09:50|454.04|451.16|454.68|451.8|454.68|451.8|454.04|451.16|0
1652987400000|2022-05-19 19:10:00|454.52|451.64|455.32|452.44|455.32|452.44|454.52|451.64|0
1652987410000|2022-05-19 19:10:10|456.13|453.25|457.26|454.38|457.26|454.38|456.13|453.25|0
1652987420000|2022-05-19 19:10:20|457.42|454.54|457.26|454.38|457.42|454.54|457.26|454.38|0
1652987430000|2022-05-19 19:10:30|457.9|455.02|455.97|453.09|457.9|455.02|455.97|453.09|0
1652987440000|2022-05-19 19:10:40|456.61|453.73|455.97|453.09|456.61|453.73|455.64|452.76|0
1652987450000|2022-05-19 19:10:50|455.48|452.6|455.97|453.09|455.97|453.09|455.32|452.44|0
1652987460000|2022-05-19 19:11:00|456.45|453.57|456.29|453.41|456.61|453.73|456.13|453.25|0
1652987470000|2022-05-19 19:11:10|456.13|453.25|455.81|452.93|456.13|453.25|455.81|452.93|0
1652987480000|2022-05-19 19:11:20|455.32|452.44|455.16|452.28|455.32|452.44|455.16|452.28|0
1652987490000|2022-05-19 19:11:30|454.68|451.8|454.12|451.24|454.68|451.8|454.12|451.24|0
1652987500000|2022-05-19 19:11:40|454.36|451.48|454.52|451.64|454.84|451.96|454.36|451.48|0
1652987510000|2022-05-19 19:11:50|454.2|451.32|454.52|451.64|454.52|451.64|454.2|451.32|0
1652987520000|2022-05-19 19:12:00|455.48|452.6|454.52|451.64|455.97|453.09|454.52|451.64|0
1652987530000|2022-05-19 19:12:10|455.32|452.44|454.36|451.48|455.32|452.44|454.36|451.48|0
1652987540000|2022-05-19 19:12:20|454.2|451.32|454.36|451.48|454.52|451.64|454.2|451.32|0
1652987550000|2022-05-19 19:12:30|454.84|451.96|455|452.12|455|452.12|454.52|451.64|0
1652987560000|2022-05-19 19:12:40|455.8|452.92|455.97|453.09|456.29|453.41|455.8|452.92|0
1652987570000|2022-05-19 19:12:50|455.8|452.92|455.48|452.6|456.13|453.25|455.48|452.6|0
1652987580000|2022-05-19 19:13:00|455.32|452.44|456.13|453.25|456.45|453.57|455.32|452.44|0
1652987590000|2022-05-19 19:13:10|455.97|453.09|456.77|453.89|456.77|453.89|455.97|453.09|0
1652987600000|2022-05-19 19:13:20|457.26|454.38|457.58|454.7|457.9|455.02|457.26|454.38|0
1652987610000|2022-05-19 19:13:30|458.06|455.18|458.39|455.51|458.39|455.51|457.9|455.02|0
1652987620000|2022-05-19 19:13:40|457.74|454.86|457.42|454.54|457.74|454.86|457.42|454.54|0
1652987630000|2022-05-19 19:13:50|457.74|454.86|458.22|455.34|458.22|455.34|457.74|454.86|0
1652987640000|2022-05-19 19:14:00|459.03|456.15|459.84|456.96|460.65|457.77|459.03|456.15|0
1652987650000|2022-05-19 19:14:10|460.17|457.29|459.12|456.24|460.17|457.29|459.12|456.24|0
1652987660000|2022-05-19 19:14:20|458.71|455.83|457.42|454.54|458.71|455.83|457.42|454.54|0
1652987670000|2022-05-19 19:14:30|457.09|454.21|457.42|454.54|457.9|455.02|457.09|454.21|0
1652987680000|2022-05-19 19:14:40|456.93|454.05|457.25|454.37|457.25|454.37|456.93|454.05|0
1652987690000|2022-05-19 19:14:50|456.93|454.05|456.61|453.73|456.93|454.05|456.45|453.57|0
1652987700000|2022-05-19 19:15:00|457.09|454.21|457.58|454.7|457.58|454.7|456.29|453.41|0
1652987710000|2022-05-19 19:15:10|458.06|455.18|457.58|454.7|458.06|455.18|457.58|454.7|0
1652987720000|2022-05-19 19:15:20|457.9|455.02|456.45|453.57|457.9|455.02|456.45|453.57|0
1652987730000|2022-05-19 19:15:30|456.61|453.73|456.61|453.73|456.61|453.73|456.45|453.57|0
1652987740000|2022-05-19 19:15:40|456.77|453.89|457.09|454.21|457.42|454.54|456.77|453.89|0
1652987750000|2022-05-19 19:15:50|457.58|454.7|457.25|454.37|457.58|454.7|457.25|454.37|0
1652987760000|2022-05-19 19:16:00|457.58|454.7|458.06|455.18|458.06|455.18|457.58|454.7|0
1652987770000|2022-05-19 19:16:10|458.55|455.67|458.06|455.18|458.55|455.67|457.74|454.86|0
1652987780000|2022-05-19 19:16:20|457.74|454.86|458.63|455.75|458.63|455.75|457.74|454.86|0
1652987790000|2022-05-19 19:16:30|458.71|455.83|459.03|456.15|459.03|456.15|458.71|455.83|0
1652987800000|2022-05-19 19:16:40|458.87|455.99|459.03|456.15|459.03|456.15|458.63|455.75|0
1652987810000|2022-05-19 19:16:50|458.71|455.83|459.19|456.31|459.19|456.31|458.71|455.83|0
1652987820000|2022-05-19 19:17:00|459.03|456.15|458.14|455.26|459.03|456.15|458.14|455.26|0
1652987830000|2022-05-19 19:17:10|458.71|455.83|458.71|455.83|458.87|455.99|458.71|455.83|0
1652987840000|2022-05-19 19:17:20|457.74|454.86|458.31|455.43|458.31|455.43|457.58|454.7|0
1652987850000|2022-05-19 19:17:30|457.9|455.02|457.41|454.53|457.9|455.02|457.25|454.37|0
1652987860000|2022-05-19 19:17:40|457.58|454.7|458.22|455.34|458.22|455.34|457.58|454.7|0
1652987870000|2022-05-19 19:17:50|457.74|454.86|458.87|455.99|458.87|455.99|457.74|454.86|0
1652987880000|2022-05-19 19:18:00|458.71|455.83|460|457.12|460.16|457.28|458.71|455.83|0
1652987890000|2022-05-19 19:18:10|460.81|457.93|461.62|458.74|461.62|458.74|460.81|457.93|0
1652987900000|2022-05-19 19:18:20|462.92|460.04|463.25|460.37|463.57|460.69|462.92|460.04|0
1652987910000|2022-05-19 19:18:30|462.76|459.88|462.11|459.23|462.76|459.88|462.11|459.23|0
1652987920000|2022-05-19 19:18:40|461.46|458.58|460.81|457.93|461.46|458.58|460.57|457.69|0
1652987930000|2022-05-19 19:18:50|460.65|457.77|461.62|458.74|461.62|458.74|460.65|457.77|0
1652987940000|2022-05-19 19:19:00|460.49|457.61|460.65|457.77|460.65|457.77|460.49|457.61|0
1652987950000|2022-05-19 19:19:10|460.33|457.45|462.84|459.96|462.84|459.96|460.33|457.45|0
1652987960000|2022-05-19 19:19:20|462.92|460.04|463.9|461.02|463.9|461.02|462.11|459.23|0
1652987970000|2022-05-19 19:19:30|463.25|460.37|463.08|460.2|463.25|460.37|462.76|459.88|0
1652987980000|2022-05-19 19:19:40|462.6|459.72|462.6|459.72|462.6|459.72|462.6|459.72|0
1652987990000|2022-05-19 19:19:50|462.43|459.55|462.27|459.39|462.43|459.55|461.95|459.07|0
1652988000000|2022-05-19 19:20:00|461.95|459.07|463.25|460.37|463.25|460.37|461.95|459.07|0
1652988010000|2022-05-19 19:20:10|463.41|460.53|462.6|459.72|464.06|461.18|462.6|459.72|0
1652988020000|2022-05-19 19:20:20|462.76|459.88|462.27|459.39|463.01|460.13|462.27|459.39|0
1652988030000|2022-05-19 19:20:30|462.43|459.55|463.08|460.2|463.08|460.2|462.43|459.55|0
1652988040000|2022-05-19 19:20:40|463.41|460.53|463.73|460.85|463.73|460.85|463.41|460.53|0
1652988050000|2022-05-19 19:20:50|464.06|461.18|463.73|460.85|464.55|461.67|463.73|460.85|0
1652988060000|2022-05-19 19:21:00|464.39|461.51|464.39|461.51|464.55|461.67|464.39|461.51|0
1652988070000|2022-05-19 19:21:10|464.55|461.67|465.04|462.16|465.2|462.32|464.55|461.67|0
1652988080000|2022-05-19 19:21:20|464.87|461.99|464.55|461.67|464.87|461.99|463.73|460.85|0
1652988090000|2022-05-19 19:21:30|464.39|461.51|463.9|461.02|464.39|461.51|463.73|460.85|0
1652988100000|2022-05-19 19:21:40|463.73|460.85|463.17|460.29|463.73|460.85|463.17|460.29|0
1652988110000|2022-05-19 19:21:50|463.25|460.37|464.22|461.34|464.22|461.34|463.25|460.37|0
1652988120000|2022-05-19 19:22:00|464.55|461.67|465.53|462.65|465.53|462.65|464.55|461.67|0
1652988130000|2022-05-19 19:22:10|465.69|462.81|466.34|463.46|466.34|463.46|465.69|462.81|0
1652988140000|2022-05-19 19:22:20|465.69|462.81|465.53|462.65|465.85|462.97|465.53|462.65|0
1652988150000|2022-05-19 19:22:30|466.02|463.14|467.16|464.28|467.16|464.28|466.02|463.14|0
1652988160000|2022-05-19 19:22:40|467|464.12|465.85|462.97|467|464.12|465.85|462.97|0
1652988170000|2022-05-19 19:22:50|465.69|462.81|466.18|463.3|466.18|463.3|465.53|462.65|0
1652988180000|2022-05-19 19:23:00|465.2|462.32|466.02|463.14|466.02|463.14|464.71|461.83|0
1652988190000|2022-05-19 19:23:10|466.18|463.3|467.16|464.28|467.16|464.28|466.18|463.3|0
1652988200000|2022-05-19 19:23:20|467.32|464.44|466.34|463.46|467.32|464.44|466.34|463.46|0
1652988210000|2022-05-19 19:23:30|466.83|463.95|467.16|464.28|467.16|464.28|466.83|463.95|0
1652988220000|2022-05-19 19:23:40|466.83|463.95|467.81|464.93|467.81|464.93|466.83|463.95|0
1652988230000|2022-05-19 19:23:50|467.49|464.61|467.41|464.53|468.23|465.35|467.41|464.53|0
1652988240000|2022-05-19 19:24:00|467.32|464.44|467.98|465.1|468.14|465.26|467.32|464.44|0
1652988250000|2022-05-19 19:24:10|467.65|464.77|466.67|463.79|467.65|464.77|466.67|463.79|0
1652988260000|2022-05-19 19:24:20|467|464.12|467.32|464.44|467.32|464.44|466.83|463.95|0
1652988270000|2022-05-19 19:24:30|467.65|464.77|468.47|465.59|468.47|465.59|467.65|464.77|0
1652988280000|2022-05-19 19:24:40|468.63|465.75|469.62|466.74|469.62|466.74|468.63|465.75|0
1652988290000|2022-05-19 19:24:50|469.86|466.98|469.62|466.74|469.86|466.98|469.62|466.74|0
1652988300000|2022-05-19 19:25:00|469.94|467.06|469.78|466.9|470.27|467.39|469.78|466.9|0
1652988310000|2022-05-19 19:25:10|469.62|466.74|468.14|465.26|469.62|466.74|467.98|465.1|0
1652988320000|2022-05-19 19:25:20|468.3|465.42|468.8|465.92|469.12|466.24|468.3|465.42|0
1652988330000|2022-05-19 19:25:30|467.98|465.1|467.65|464.77|467.98|465.1|467.32|464.44|0
1652988340000|2022-05-19 19:25:40|467.32|464.44|468.3|465.42|468.47|465.59|467.32|464.44|0
1652988350000|2022-05-19 19:25:50|467.98|465.1|468.63|465.75|468.63|465.75|467.98|465.1|0
1652988360000|2022-05-19 19:26:00|467.98|465.1|468.47|465.59|468.63|465.75|467.98|465.1|0
1652988370000|2022-05-19 19:26:10|467.81|464.93|466.82|463.94|467.81|464.93|466.82|463.94|0
1652988380000|2022-05-19 19:26:20|467.75|464.87|468.24|465.36|468.57|465.69|467.75|464.87|0
1652988390000|2022-05-19 19:26:30|467.92|465.04|467.26|464.38|467.92|465.04|467.26|464.38|0
1652988400000|2022-05-19 19:26:40|467.75|464.87|468.41|465.53|468.41|465.53|467.75|464.87|0
1652988410000|2022-05-19 19:26:50|468.08|465.2|467.92|465.04|468.41|465.53|467.92|465.04|0
1652988420000|2022-05-19 19:27:00|467.51|464.63|467.75|464.87|467.75|464.87|467.51|464.63|0
1652988430000|2022-05-19 19:27:10|468.24|465.36|469.22|466.34|469.22|466.34|468.08|465.2|0
1652988440000|2022-05-19 19:27:20|469.71|466.83|469.88|467|470.04|467.16|469.71|466.83|0
1652988450000|2022-05-19 19:27:30|470.21|467.33|469.71|466.83|470.29|467.41|469.71|466.83|0
1652988460000|2022-05-19 19:27:40|470.04|467.16|470.7|467.82|470.7|467.82|469.88|467|0
1652988470000|2022-05-19 19:27:50|471.28|468.4|471.03|468.15|471.35|468.47|471.03|468.15|0
1652988480000|2022-05-19 19:28:00|471.35|468.47|470.37|467.49|471.35|468.47|470.37|467.49|0
1652988490000|2022-05-19 19:28:10|470.86|467.98|470.86|467.98|471.52|468.64|470.86|467.98|0
1652988500000|2022-05-19 19:28:20|471.03|468.15|472.34|469.46|472.5|469.62|471.03|468.15|0
1652988510000|2022-05-19 19:28:30|472.83|469.95|472.01|469.13|472.83|469.95|472.01|469.13|0
1652988520000|2022-05-19 19:28:40|472.18|469.3|471.35|468.47|472.18|469.3|471.35|468.47|0
1652988530000|2022-05-19 19:28:50|470.86|467.98|472.43|469.55|472.43|469.55|470.86|467.98|0
1652988540000|2022-05-19 19:29:00|472.26|469.38|472.5|469.62|472.5|469.62|472.01|469.13|0
1652988550000|2022-05-19 19:29:10|472.67|469.79|473.16|470.28|473.16|470.28|472.67|469.79|0
1652988560000|2022-05-19 19:29:20|472.83|469.95|472.5|469.62|473.08|470.2|472.5|469.62|0
1652988570000|2022-05-19 19:29:30|472.67|469.79|473.33|470.45|473.33|470.45|472.67|469.79|0
1652988580000|2022-05-19 19:29:40|472.83|469.95|472.67|469.79|472.83|469.95|472.34|469.46|0
1652988590000|2022-05-19 19:29:50|472.17|469.29|473.16|470.28|473.16|470.28|472.17|469.29|0
1652988600000|2022-05-19 19:30:00|473|470.12|473.66|470.78|474.48|471.6|473|470.12|0
1652988610000|2022-05-19 19:30:10|473.33|470.45|474.48|471.6|474.48|471.6|473.33|470.45|0
1652988620000|2022-05-19 19:30:20|474.15|471.27|472.67|469.79|474.15|471.27|472.67|469.79|0
1652988630000|2022-05-19 19:30:30|471.68|468.8|472.01|469.13|472.1|469.22|471.68|468.8|0
1652988640000|2022-05-19 19:30:40|472.5|469.62|472.17|469.29|473.16|470.28|472.17|469.29|0
1652988650000|2022-05-19 19:30:50|471.68|468.8|470.53|467.65|471.68|468.8|470.53|467.65|0
1652988660000|2022-05-19 19:31:00|470.37|467.49|471.35|468.47|471.35|468.47|470.37|467.49|0
1652988670000|2022-05-19 19:31:10|471.68|468.8|471.19|468.31|471.68|468.8|471.02|468.14|0
1652988680000|2022-05-19 19:31:20|471.52|468.64|470.7|467.82|471.52|468.64|470.7|467.82|0
1652988690000|2022-05-19 19:31:30|470.62|467.74|469.88|467|470.62|467.74|469.71|466.83|0
1652988700000|2022-05-19 19:31:40|470.62|467.74|471.02|468.14|471.02|468.14|470.37|467.49|0
1652988710000|2022-05-19 19:31:50|470.7|467.82|470.86|467.98|471.52|468.64|470.7|467.82|0
1652988720000|2022-05-19 19:32:00|471.52|468.64|471.02|468.14|471.52|468.64|471.02|468.14|0
1652988730000|2022-05-19 19:32:10|471.11|468.23|470.37|467.49|471.11|468.23|470.37|467.49|0
1652988740000|2022-05-19 19:32:20|470.04|467.16|471.52|468.64|471.52|468.64|470.04|467.16|0
1652988750000|2022-05-19 19:32:30|471.85|468.97|472.5|469.62|472.5|469.62|471.52|468.64|0
1652988760000|2022-05-19 19:32:40|472.42|469.54|473.16|470.28|473.16|470.28|472.01|469.13|0
1652988770000|2022-05-19 19:32:50|472.92|470.04|472.34|469.46|472.92|470.04|472.34|469.46|0
1652988780000|2022-05-19 19:33:00|472.01|469.13|471.85|468.97|472.34|469.46|471.85|468.97|0
1652988790000|2022-05-19 19:33:10|471.35|468.47|473.32|470.44|473.32|470.44|471.35|468.47|0
1652988800000|2022-05-19 19:33:20|473.57|470.69|474.15|471.27|474.15|471.27|473.57|470.69|0
1652988810000|2022-05-19 19:33:30|473.16|470.28|472.17|469.29|473.16|470.28|472.17|469.29|0
1652988820000|2022-05-19 19:33:40|471.84|468.96|473.16|470.28|473.16|470.28|471.84|468.96|0
1652988830000|2022-05-19 19:33:50|473.65|470.77|472.5|469.62|473.65|470.77|472.5|469.62|0
1652988840000|2022-05-19 19:34:00|472.34|469.46|472.67|469.79|472.83|469.95|472.34|469.46|0
1652988850000|2022-05-19 19:34:10|473.32|470.44|473.49|470.61|473.9|471.02|473.32|470.44|0
1652988860000|2022-05-19 19:34:20|472.83|469.95|472.83|469.95|472.83|469.95|472.67|469.79|0
1652988870000|2022-05-19 19:34:30|473.65|470.77|474.15|471.27|474.15|471.27|473.65|470.77|0
1652988880000|2022-05-19 19:34:40|474.48|471.6|473.82|470.94|474.48|471.6|473.82|470.94|0
1652988890000|2022-05-19 19:34:50|473.98|471.1|474.48|471.6|474.48|471.6|473.98|471.1|0
1652988900000|2022-05-19 19:35:00|474.64|471.76|474.15|471.27|474.97|472.09|474.15|471.27|0
1652988910000|2022-05-19 19:35:10|473.82|470.94|474.73|471.85|474.73|471.85|473.82|470.94|0
1652988920000|2022-05-19 19:35:20|474.81|471.93|473.82|470.94|474.81|471.93|473.82|470.94|0
1652988930000|2022-05-19 19:35:30|472.99|470.11|472.92|470.04|472.99|470.11|472.67|469.79|0
1652988940000|2022-05-19 19:35:40|473.32|470.44|473.49|470.61|473.98|471.1|473.32|470.44|0
1652988950000|2022-05-19 19:35:50|473.65|470.77|475.3|472.42|475.3|472.42|473.65|470.77|0
1652988960000|2022-05-19 19:36:00|475.63|472.75|475.8|472.92|475.8|472.92|474.81|471.93|0
1652988970000|2022-05-19 19:36:10|475.63|472.75|476.46|473.58|476.46|473.58|475.63|472.75|0
1652988980000|2022-05-19 19:36:20|476.29|473.41|476.87|473.99|476.87|473.99|476.29|473.41|0
1652988990000|2022-05-19 19:36:30|476.79|473.91|476.29|473.41|476.79|473.91|476.13|473.25|0
1652989000000|2022-05-19 19:36:40|476.79|473.91|476.79|473.91|477.12|474.24|476.79|473.91|0
1652989010000|2022-05-19 19:36:50|476.62|473.74|475.3|472.42|476.62|473.74|475.3|472.42|0
1652989020000|2022-05-19 19:37:00|475.14|472.26|474.89|472.01|475.14|472.26|474.81|471.93|0
1652989030000|2022-05-19 19:37:10|475.47|472.59|475.3|472.42|475.47|472.59|474.48|471.6|0
1652989040000|2022-05-19 19:37:20|474.81|471.93|472.98|470.1|474.81|471.93|472.98|470.1|0
1652989050000|2022-05-19 19:37:30|474.13|471.25|478.13|475.25|478.13|475.25|474.13|471.25|0
1652989060000|2022-05-19 19:37:40|477.96|475.08|476.97|474.09|477.96|475.08|476.97|474.09|0
1652989070000|2022-05-19 19:37:50|476.07|473.19|474.67|471.79|476.07|473.19|474.67|471.79|0
1652989080000|2022-05-19 19:38:00|474.17|471.29|474.07|471.19|474.17|471.29|473.57|470.69|0
1652989090000|2022-05-19 19:38:10|474.89|472.01|474.73|471.85|475.06|472.18|474.73|471.85|0
1652989100000|2022-05-19 19:38:20|475.39|472.51|475.39|472.51|475.88|473|475.39|472.51|0
1652989110000|2022-05-19 19:38:30|474.89|472.01|474.4|471.52|474.89|472.01|474.4|471.52|0
1652989120000|2022-05-19 19:38:40|474.23|471.35|475.06|472.18|475.06|472.18|474.23|471.35|0
1652989130000|2022-05-19 19:38:50|474.56|471.68|474.07|471.19|474.56|471.68|473.9|471.02|0
1652989140000|2022-05-19 19:39:00|474.73|471.85|474.4|471.52|474.89|472.01|474.4|471.52|0
1652989150000|2022-05-19 19:39:10|474.89|472.01|476.05|473.17|476.05|473.17|474.89|472.01|0
1652989160000|2022-05-19 19:39:20|475.88|473|475.55|472.67|475.88|473|475.55|472.67|0
1652989170000|2022-05-19 19:39:30|475.88|473|474.98|472.1|475.88|473|474.98|472.1|0
1652989180000|2022-05-19 19:39:40|475.39|472.51|475.39|472.51|475.55|472.67|475.22|472.34|0
1652989190000|2022-05-19 19:39:50|475.72|472.84|476.05|473.17|476.05|473.17|475.72|472.84|0
1652989200000|2022-05-19 19:40:00|475.88|473|475.55|472.67|475.88|473|475.55|472.67|0
1652989210000|2022-05-19 19:40:10|475.39|472.51|474.73|471.85|475.39|472.51|474.73|471.85|0
1652989220000|2022-05-19 19:40:20|474.89|472.01|475.06|472.18|475.06|472.18|474.89|472.01|0
1652989230000|2022-05-19 19:40:30|475.88|473|476.21|473.33|476.3|473.42|475.88|473|0
1652989240000|2022-05-19 19:40:40|475.22|472.34|475.06|472.18|475.39|472.51|474.81|471.93|0
1652989250000|2022-05-19 19:40:50|474.89|472.01|475.06|472.18|475.06|472.18|474.4|471.52|0
1652989260000|2022-05-19 19:41:00|475.72|472.84|475.39|472.51|476.05|473.17|475.39|472.51|0
1652989270000|2022-05-19 19:41:10|475.88|473|476.05|473.17|476.21|473.33|475.88|473|0
1652989280000|2022-05-19 19:41:20|475.88|473|476.05|473.17|476.05|473.17|475.39|472.51|0
1652989290000|2022-05-19 19:41:30|476.21|473.33|474.07|471.19|476.21|473.33|474.07|471.19|0
1652989300000|2022-05-19 19:41:40|473.74|470.86|474.15|471.27|474.15|471.27|473.74|470.86|0
1652989310000|2022-05-19 19:41:50|474.56|471.68|475.39|472.51|475.39|472.51|474.56|471.68|0
1652989320000|2022-05-19 19:42:00|476.05|473.17|476.54|473.66|476.54|473.66|475.88|473|0
1652989330000|2022-05-19 19:42:10|475.88|473|477.04|474.16|477.2|474.32|475.88|473|0
1652989340000|2022-05-19 19:42:20|477.2|474.32|477.2|474.32|478.03|475.15|477.2|474.32|0
1652989350000|2022-05-19 19:42:30|476.87|473.99|475.72|472.84|476.87|473.99|475.39|472.51|0
1652989360000|2022-05-19 19:42:40|475.22|472.34|474.4|471.52|475.97|473.09|474.4|471.52|0
1652989370000|2022-05-19 19:42:50|474.07|471.19|472.91|470.03|474.07|471.19|472.91|470.03|0
1652989380000|2022-05-19 19:43:00|472.75|469.87|472.91|470.03|472.91|470.03|472.51|469.63|0
1652989390000|2022-05-19 19:43:10|472.42|469.54|470.78|467.9|472.42|469.54|470.78|467.9|0
1652989400000|2022-05-19 19:43:20|470.29|467.41|468.98|466.1|470.29|467.41|468.98|466.1|0
1652989410000|2022-05-19 19:43:30|469.31|466.43|469.8|466.92|469.96|467.08|469.31|466.43|0
1652989420000|2022-05-19 19:43:40|469.14|466.26|468.98|466.1|469.14|466.26|468.65|465.77|0
1652989430000|2022-05-19 19:43:50|469.63|466.75|469.47|466.59|469.63|466.75|469.14|466.26|0
1652989440000|2022-05-19 19:44:00|469.3|466.42|470.37|467.49|470.45|467.57|469.3|466.42|0
1652989450000|2022-05-19 19:44:10|470.62|467.74|471.6|468.72|471.93|469.05|470.62|467.74|0
1652989460000|2022-05-19 19:44:20|470.29|467.41|469.3|466.42|470.29|467.41|469.3|466.42|0
1652989470000|2022-05-19 19:44:30|468.81|465.93|467.67|464.79|468.81|465.93|467.67|464.79|0
1652989480000|2022-05-19 19:44:40|467.83|464.95|469.14|466.26|469.14|466.26|467.83|464.95|0
1652989490000|2022-05-19 19:44:50|468.98|466.1|468.49|465.61|468.98|466.1|468.32|465.44|0
1652989500000|2022-05-19 19:45:00|468.16|465.28|470.12|467.24|470.12|467.24|468.16|465.28|0
1652989510000|2022-05-19 19:45:10|469.47|466.59|467.67|464.79|469.47|466.59|467.67|464.79|0
1652989520000|2022-05-19 19:45:20|468|465.12|467.83|464.95|468.16|465.28|467.83|464.95|0
1652989530000|2022-05-19 19:45:30|468.16|465.28|468|465.12|468.16|465.28|467.67|464.79|0
1652989540000|2022-05-19 19:45:40|467.83|464.95|466.2|463.32|467.83|464.95|466.2|463.32|0
1652989550000|2022-05-19 19:45:50|465.55|462.67|465.39|462.51|465.55|462.67|465.22|462.34|0
1652989560000|2022-05-19 19:46:00|465.71|462.83|465.55|462.67|465.87|462.99|465.55|462.67|0
1652989570000|2022-05-19 19:46:10|465.71|462.83|467.51|464.63|467.51|464.63|465.71|462.83|0
1652989580000|2022-05-19 19:46:20|467.02|464.14|467.02|464.14|467.34|464.46|467.02|464.14|0
1652989590000|2022-05-19 19:46:30|467.75|464.87|468.32|465.44|468.65|465.77|467.75|464.87|0
1652989600000|2022-05-19 19:46:40|468.16|465.28|469.06|466.18|469.06|466.18|467.83|464.95|0
1652989610000|2022-05-19 19:46:50|470.45|467.57|471.27|468.39|471.93|469.05|470.45|467.57|0
1652989620000|2022-05-19 19:47:00|471.11|468.23|473.74|470.86|473.74|470.86|471.11|468.23|0
1652989630000|2022-05-19 19:47:10|473.57|470.69|473.74|470.86|473.9|471.02|473.41|470.53|0
1652989640000|2022-05-19 19:47:20|473.9|471.02|473.24|470.36|473.9|471.02|473.24|470.36|0
1652989650000|2022-05-19 19:47:30|474.06|471.18|473.08|470.2|474.06|471.18|473.08|470.2|0
1652989660000|2022-05-19 19:47:40|473.57|470.69|473.49|470.61|474.23|471.35|473.49|470.61|0
1652989670000|2022-05-19 19:47:50|473.9|471.02|475.05|472.17|475.05|472.17|473.9|471.02|0
1652989680000|2022-05-19 19:48:00|474.89|472.01|474.97|472.09|474.97|472.09|473.9|471.02|0
1652989690000|2022-05-19 19:48:10|474.56|471.68|474.23|471.35|475.22|472.34|474.23|471.35|0
1652989700000|2022-05-19 19:48:20|474.06|471.18|471.93|469.05|474.06|471.18|471.93|469.05|0
1652989710000|2022-05-19 19:48:30|471.6|468.72|471.93|469.05|471.93|469.05|471.11|468.23|0
1652989720000|2022-05-19 19:48:40|471.6|468.72|471.11|468.23|472.09|469.21|471.11|468.23|0
1652989730000|2022-05-19 19:48:50|471.6|468.72|470.45|467.57|471.6|468.72|470.45|467.57|0
1652989740000|2022-05-19 19:49:00|469.55|466.67|472.42|469.54|472.42|469.54|469.55|466.67|0
1652989750000|2022-05-19 19:49:10|473.57|470.69|472.25|469.37|473.57|470.69|472.25|469.37|0
1652989760000|2022-05-19 19:49:20|471.6|468.72|470.7|467.82|471.6|468.72|470.7|467.82|0
1652989770000|2022-05-19 19:49:30|470.61|467.73|471.27|468.39|471.27|468.39|470.61|467.73|0
1652989780000|2022-05-19 19:49:40|470.94|468.06|471.43|468.55|471.43|468.55|470.45|467.57|0
1652989790000|2022-05-19 19:49:50|472.34|469.46|471.93|469.05|472.34|469.46|471.93|469.05|0
1652989800000|2022-05-19 19:50:00|472.91|470.03|474.31|471.43|474.31|471.43|472.58|469.7|0
1652989810000|2022-05-19 19:50:10|474.39|471.51|474.72|471.84|474.72|471.84|474.39|471.51|0
1652989820000|2022-05-19 19:50:20|474.97|472.09|475.8|472.92|475.8|472.92|474.97|472.09|0
1652989830000|2022-05-19 19:50:30|475.14|472.26|471.8|468.92|475.14|472.26|471.8|468.92|0
1652989840000|2022-05-19 19:50:40|472.38|469.5|472.21|469.33|472.38|469.5|471.88|469|0
1652989850000|2022-05-19 19:50:50|472.71|469.83|472.54|469.66|472.71|469.83|472.05|469.17|0
1652989860000|2022-05-19 19:51:00|472.71|469.83|472.54|469.66|473.04|470.16|472.38|469.5|0
1652989870000|2022-05-19 19:51:10|472.63|469.75|472.88|470|472.88|470|471.72|468.84|0
1652989880000|2022-05-19 19:51:20|473.21|470.33|474.03|471.15|474.03|471.15|473.21|470.33|0
1652989890000|2022-05-19 19:51:30|474.53|471.65|475.03|472.15|475.03|472.15|474.53|471.65|0
1652989900000|2022-05-19 19:51:40|475.36|472.48|474.7|471.82|475.61|472.73|474.7|471.82|0
1652989910000|2022-05-19 19:51:50|475.03|472.15|474.86|471.98|475.03|472.15|474.29|471.41|0
1652989920000|2022-05-19 19:52:00|474.53|471.65|475.03|472.15|475.69|472.81|474.53|471.65|0
1652989930000|2022-05-19 19:52:10|475.78|472.9|475.19|472.31|475.86|472.98|475.19|472.31|0
1652989940000|2022-05-19 19:52:20|474.86|471.98|475.36|472.48|475.36|472.48|474.36|471.48|0
1652989950000|2022-05-19 19:52:30|475.53|472.65|474.86|471.98|475.53|472.65|474.53|471.65|0
1652989960000|2022-05-19 19:52:40|474.78|471.9|473.7|470.82|474.78|471.9|473.37|470.49|0
1652989970000|2022-05-19 19:52:50|474.03|471.15|474.36|471.48|474.36|471.48|474.03|471.15|0
1652989980000|2022-05-19 19:53:00|474.2|471.32|473.37|470.49|474.2|471.32|473.37|470.49|0
1652989990000|2022-05-19 19:53:10|473.54|470.66|473.87|470.99|473.87|470.99|473.37|470.49|0
1652990000000|2022-05-19 19:53:20|474.2|471.32|475.11|472.23|475.11|472.23|474.2|471.32|0
1652990010000|2022-05-19 19:53:30|475.69|472.81|475.86|472.98|476.19|473.31|475.69|472.81|0
1652990020000|2022-05-19 19:53:40|475.69|472.81|474.53|471.65|475.69|472.81|474.53|471.65|0
1652990030000|2022-05-19 19:53:50|474.36|471.48|473.37|470.49|474.36|471.48|473.37|470.49|0
1652990040000|2022-05-19 19:54:00|473.54|470.66|475.03|472.15|475.03|472.15|473.54|470.66|0
1652990050000|2022-05-19 19:54:10|474.7|471.82|475.19|472.31|475.69|472.81|474.7|471.82|0
1652990060000|2022-05-19 19:54:20|474.2|471.32|473.04|470.16|474.2|471.32|473.04|470.16|0
1652990070000|2022-05-19 19:54:30|472.87|469.99|472.54|469.66|472.87|469.99|472.54|469.66|0
1652990080000|2022-05-19 19:54:40|473.53|470.65|472.7|469.82|473.53|470.65|472.7|469.82|0
1652990090000|2022-05-19 19:54:50|472.21|469.33|472.04|469.16|472.37|469.49|472.04|469.16|0
1652990100000|2022-05-19 19:55:00|471.38|468.5|471.38|468.5|471.38|468.5|470.89|468.01|0
1652990110000|2022-05-19 19:55:10|470.64|467.76|468.08|465.2|470.64|467.76|468.08|465.2|0
1652990120000|2022-05-19 19:55:20|469.24|466.36|470.22|467.34|470.22|467.34|469.24|466.36|0
1652990130000|2022-05-19 19:55:30|470.89|468.01|470.89|468.01|471.22|468.34|470.72|467.84|0
1652990140000|2022-05-19 19:55:40|470.64|467.76|470.22|467.34|470.89|468.01|470.22|467.34|0
1652990150000|2022-05-19 19:55:50|469.89|467.01|469.89|467.01|469.89|467.01|469.73|466.85|0
1652990160000|2022-05-19 19:56:00|470.39|467.51|471.71|468.83|471.71|468.83|470.39|467.51|0
1652990170000|2022-05-19 19:56:10|471.88|469|471.55|468.67|471.88|469|471.55|468.67|0
1652990180000|2022-05-19 19:56:20|471.71|468.83|471.22|468.34|471.71|468.83|471.22|468.34|0
1652990190000|2022-05-19 19:56:30|471.88|469|472.21|469.33|472.21|469.33|471.55|468.67|0
1652990200000|2022-05-19 19:56:40|472.04|469.16|472.21|469.33|472.21|469.33|472.04|469.16|0
1652990210000|2022-05-19 19:56:50|472.54|469.66|472.13|469.25|472.54|469.66|472.13|469.25|0
1652990220000|2022-05-19 19:57:00|471.71|468.83|471.88|469|471.88|469|471.22|468.34|0
1652990230000|2022-05-19 19:57:10|472.04|469.16|471.88|469|472.21|469.33|471.88|469|0
1652990240000|2022-05-19 19:57:20|471.55|468.67|471.71|468.83|471.71|468.83|471.38|468.5|0
1652990250000|2022-05-19 19:57:30|471.38|468.5|470.39|467.51|471.38|468.5|470.39|467.51|0
1652990260000|2022-05-19 19:57:40|470.06|467.18|471.38|468.5|471.38|468.5|470.06|467.18|0
1652990270000|2022-05-19 19:57:50|471.71|468.83|472.04|469.16|472.04|469.16|471.55|468.67|0
1652990280000|2022-05-19 19:58:00|471.21|468.33|471.38|468.5|471.55|468.67|471.05|468.17|0
1652990290000|2022-05-19 19:58:10|471.21|468.33|470.88|468|471.21|468.33|470.72|467.84|0
1652990300000|2022-05-19 19:58:20|471.05|468.17|471.21|468.33|471.38|468.5|471.05|468.17|0
1652990310000|2022-05-19 19:58:30|470.72|467.84|470.72|467.84|470.72|467.84|470.06|467.18|0
1652990320000|2022-05-19 19:58:40|470.55|467.67|470.06|467.18|470.88|468|470.06|467.18|0
1652990330000|2022-05-19 19:58:50|470.22|467.34|470.55|467.67|470.88|468|470.22|467.34|0
1652990340000|2022-05-19 19:59:00|470.72|467.84|470.39|467.51|471.14|468.26|470.39|467.51|0
1652990350000|2022-05-19 19:59:10|470.64|467.76|471.38|468.5|471.38|468.5|470.22|467.34|0
1652990360000|2022-05-19 19:59:20|471.71|468.83|469.73|466.85|471.71|468.83|469.73|466.85|0
1652990370000|2022-05-19 19:59:30|470.39|467.51|472.54|469.66|472.54|469.66|470.39|467.51|0
1652990380000|2022-05-19 19:59:40|472.87|469.99|473.53|470.65|473.7|470.82|472.87|469.99|0
1652990390000|2022-05-19 19:59:50|473.12|470.24|473.37|470.49|473.37|470.49|472.04|469.16|0
1652990400000|2022-05-19 20:00:00|473.95|471.55|473.95|471.55|473.95|471.55|473.95|471.55|0
1652990410000|2022-05-19 20:00:10|474.29|471.89|475.12|472.72|475.12|472.72|473.95|471.55|0
1652990420000|2022-05-19 20:00:20|475.78|473.38|475.28|472.88|476.45|474.05|475.28|472.88|0
1652990430000|2022-05-19 20:00:30|475.45|473.05|474.95|472.55|475.45|473.05|474.95|472.55|0
1652990440000|2022-05-19 20:00:40|474.78|472.38|474.29|471.89|474.78|472.38|474.29|471.89|0
1652990450000|2022-05-19 20:00:50|474.45|472.05|475.28|472.88|475.28|472.88|474.45|472.05|0
1652990460000|2022-05-19 20:01:00|475.45|473.05|474.21|471.81|475.45|473.05|474.21|471.81|0
1652990470000|2022-05-19 20:01:10|474.12|471.72|474.45|472.05|474.45|472.05|474.12|471.72|0
1652990480000|2022-05-19 20:01:20|473.95|471.55|473.71|471.31|473.95|471.55|473.71|471.31|0
1652990490000|2022-05-19 20:01:30|473.62|471.22|473.62|471.22|473.95|471.55|473.62|471.22|0
1652990500000|2022-05-19 20:01:40|473.46|471.06|473.46|471.06|473.46|471.06|473.46|471.06|0
1652990510000|2022-05-19 20:01:50|473.62|471.22|473.29|470.89|473.62|471.22|473.29|470.89|0
1652990520000|2022-05-19 20:02:00|473.79|471.39|473.95|471.55|474.12|471.72|473.62|471.22|0
1652990530000|2022-05-19 20:02:10|474.29|471.89|474.21|471.81|474.29|471.89|474.12|471.72|0
1652990540000|2022-05-19 20:02:20|474.12|471.72|474.12|471.72|474.12|471.72|473.95|471.55|0
1652990550000|2022-05-19 20:02:30|474.29|471.89|474.78|472.38|474.78|472.38|474.29|471.89|0
1652990560000|2022-05-19 20:02:40|474.62|472.22|475.12|472.72|475.12|472.72|474.62|472.22|0
1652990570000|2022-05-19 20:02:50|475.78|473.38|476.45|474.05|476.61|474.21|475.78|473.38|0
1652990580000|2022-05-19 20:03:00|476.78|474.38|477.11|474.71|477.11|474.71|476.78|474.38|0
1652990590000|2022-05-19 20:03:10|477.28|474.88|477.61|475.21|477.61|475.21|477.28|474.88|0
1652990600000|2022-05-19 20:03:20|477.44|475.04|476.28|473.88|477.44|475.04|476.28|473.88|0
1652990610000|2022-05-19 20:03:30|476.45|474.05|476.78|474.38|476.78|474.38|476.45|474.05|0
1652990620000|2022-05-19 20:03:40|476.7|474.3|476.45|474.05|476.78|474.38|476.45|474.05|0
1652990630000|2022-05-19 20:03:50|476.11|473.71|475.61|473.21|476.11|473.71|475.61|473.21|0
1652990640000|2022-05-19 20:04:00|475.78|473.38|475.45|473.05|475.78|473.38|475.45|473.05|0
1652990650000|2022-05-19 20:04:10|475.11|472.71|476.28|473.88|476.28|473.88|475.11|472.71|0
1652990660000|2022-05-19 20:04:20|476.61|474.21|476.61|474.21|476.78|474.38|476.61|474.21|0
1652990670000|2022-05-19 20:04:30|476.94|474.54|476.44|474.04|477.11|474.71|476.44|474.04|0
1652990680000|2022-05-19 20:04:40|476.28|473.88|475.45|473.05|476.28|473.88|475.45|473.05|0
1652990690000|2022-05-19 20:04:50|475.11|472.71|475.28|472.88|475.61|473.21|475.11|472.71|0
1652990700000|2022-05-19 20:05:00|475.11|472.71|473.79|471.39|475.11|472.71|473.62|471.22|0
1652990710000|2022-05-19 20:05:10|473.62|471.22|474.45|472.05|474.45|472.05|473.62|471.22|0
1652990720000|2022-05-19 20:05:20|474.95|472.55|474.95|472.55|474.95|472.55|474.62|472.22|0
1652990730000|2022-05-19 20:05:30|475.11|472.71|474.45|472.05|475.11|472.71|474.28|471.88|0
1652990740000|2022-05-19 20:05:40|474.28|471.88|474.62|472.22|474.62|472.22|474.28|471.88|0
1652990750000|2022-05-19 20:05:50|474.45|472.05|474.12|471.72|474.45|472.05|473.95|471.55|0
1652990760000|2022-05-19 20:06:00|473.95|471.55|473.95|471.55|473.95|471.55|473.79|471.39|0
1652990770000|2022-05-19 20:06:10|474.2|471.8|473.95|471.55|474.62|472.22|473.95|471.55|0
1652990780000|2022-05-19 20:06:20|473.45|471.05|473.95|471.55|473.95|471.55|473.45|471.05|0
1652990790000|2022-05-19 20:06:30|473.79|471.39|473.12|470.72|473.79|471.39|473.12|470.72|0
1652990800000|2022-05-19 20:06:40|473.29|470.89|473.62|471.22|473.62|471.22|473.12|470.72|0
1652990810000|2022-05-19 20:06:50|473.95|471.55|474.28|471.88|474.45|472.05|473.95|471.55|0
1652990820000|2022-05-19 20:07:00|474.78|472.38|474.62|472.22|474.78|472.38|474.45|472.05|0
1652990830000|2022-05-19 20:07:10|474.95|472.55|475.11|472.71|475.11|472.71|474.95|472.55|0
1652990840000|2022-05-19 20:07:20|474.95|472.55|475.61|473.21|475.61|473.21|474.95|472.55|0
1652990850000|2022-05-19 20:07:30|475.45|473.05|475.28|472.88|475.45|473.05|475.28|472.88|0
1652990860000|2022-05-19 20:07:40|475.11|472.71|474.78|472.38|475.11|472.71|474.78|472.38|0
1652990870000|2022-05-19 20:07:50|475.11|472.71|475.11|472.71|475.11|472.71|474.95|472.55|0
1652990880000|2022-05-19 20:08:00|474.95|472.55|474.62|472.22|474.95|472.55|474.62|472.22|0
1652990890000|2022-05-19 20:08:10|474.61|472.21|474.78|472.38|474.78|472.38|474.28|471.88|0
1652990900000|2022-05-19 20:08:20|474.95|472.55|474.7|472.3|474.95|472.55|474.7|472.3|0
1652990910000|2022-05-19 20:08:30|474.61|472.21|474.95|472.55|474.95|472.55|474.37|471.97|0
1652990920000|2022-05-19 20:08:40|475.11|472.71|475.45|473.05|475.45|473.05|475.11|472.71|0
1652990930000|2022-05-19 20:08:50|475.28|472.88|475.45|473.05|475.45|473.05|475.28|472.88|0
1652990940000|2022-05-19 20:09:00|475.61|473.21|475.45|473.05|475.61|473.21|475.45|473.05|0
1652990950000|2022-05-19 20:09:10|475.61|473.21|475.61|473.21|475.61|473.21|475.45|473.05|0
1652990960000|2022-05-19 20:09:20|475.78|473.38|475.61|473.21|475.78|473.38|475.61|473.21|0
1652990970000|2022-05-19 20:09:30|475.11|472.71|474.61|472.21|475.11|472.71|474.61|472.21|0
1652990980000|2022-05-19 20:09:40|474.95|472.55|475.11|472.71|475.11|472.71|474.78|472.38|0
1652990990000|2022-05-19 20:09:50|474.95|472.55|475.11|472.71|475.28|472.88|474.95|472.55|0
1652991000000|2022-05-19 20:10:00|474.95|472.55|474.95|472.55|474.95|472.55|474.78|472.38|0
1652991010000|2022-05-19 20:10:10|475.11|472.71|474.78|472.38|475.11|472.71|474.78|472.38|0
1652991020000|2022-05-19 20:10:20|474.61|472.21|474.28|471.88|474.61|472.21|474.28|471.88|0
1652991030000|2022-05-19 20:10:30|474.45|472.05|474.28|471.88|474.45|472.05|474.12|471.72|0
1652991040000|2022-05-19 20:10:40|474.12|471.72|474.2|471.8|474.2|471.8|474.12|471.72|0
1652991050000|2022-05-19 20:10:50|474.28|471.88|474.78|472.38|474.78|472.38|474.12|471.72|0
1652991060000|2022-05-19 20:11:00|474.53|472.13|474.78|472.38|474.78|472.38|474.53|472.13|0
1652991070000|2022-05-19 20:11:10|474.45|472.05|474.12|471.72|474.45|472.05|474.12|471.72|0
1652991080000|2022-05-19 20:11:20|473.95|471.55|474.12|471.72|474.12|471.72|473.95|471.55|0
1652991090000|2022-05-19 20:11:30|474.28|471.88|474.28|471.88|474.28|471.88|474.2|471.8|0
1652991100000|2022-05-19 20:11:40|474.45|472.05|474.45|472.05|474.78|472.38|474.45|472.05|0
1652991110000|2022-05-19 20:11:50|474.61|472.21|474.28|471.88|474.61|472.21|474.12|471.72|0
1652991120000|2022-05-19 20:12:00|474.12|471.72|474.12|471.72|474.12|471.72|473.95|471.55|0
1652991140000|2022-05-19 20:12:20|473.95|471.55|474.37|471.97|474.37|471.97|473.95|471.55|0
1652991150000|2022-05-19 20:12:30|474.45|472.05|474.28|471.88|474.45|472.05|474.28|471.88|0
1652991160000|2022-05-19 20:12:40|474.45|472.05|474.28|471.88|474.45|472.05|474.28|471.88|0
1652991170000|2022-05-19 20:12:50|474.45|472.05|474.28|471.88|474.45|472.05|474.28|471.88|0
1652991180000|2022-05-19 20:13:00|474.12|471.72|474.28|471.88|474.45|472.05|474.12|471.72|0
1652991190000|2022-05-19 20:13:10|474.12|471.72|473.78|471.38|474.12|471.72|473.78|471.38|0
1652991210000|2022-05-19 20:13:30|473.62|471.22|473.62|471.22|473.62|471.22|473.62|471.22|0
1652991220000|2022-05-19 20:13:40|473.54|471.14|473.29|470.89|473.54|471.14|473.29|470.89|0
1652991230000|2022-05-19 20:13:50|472.95|470.55|472.95|470.55|472.95|470.55|472.95|470.55|0
1652991240000|2022-05-19 20:14:00|473.29|470.89|473.62|471.22|473.78|471.38|473.29|470.89|0
1652991250000|2022-05-19 20:14:10|473.78|471.38|473.95|471.55|474.11|471.71|473.78|471.38|0
1652991260000|2022-05-19 20:14:20|473.78|471.38|473.45|471.05|473.78|471.38|473.45|471.05|0
1652991270000|2022-05-19 20:14:30|473.54|471.14|473.12|470.72|473.54|471.14|472.95|470.55|0
1652991280000|2022-05-19 20:14:40|472.79|470.39|472.79|470.39|472.79|470.39|472.62|470.22|0
1652991290000|2022-05-19 20:14:50|472.46|470.06|472.62|470.22|472.62|470.22|472.29|469.89|0
1652991310000|2022-05-19 20:15:10|472.82|470.02|472.82|470.02|472.82|470.02|472.82|470.02|0
1652991320000|2022-05-19 20:15:20|472.33|469.53|472.16|469.36|472.33|469.53|472.16|469.36|0
1652991330000|2022-05-19 20:15:30|471.99|469.19|472.66|469.86|472.66|469.86|471.99|469.19|0
1652991340000|2022-05-19 20:15:40|472.82|470.02|473.48|470.68|473.48|470.68|472.82|470.02|0
1652991350000|2022-05-19 20:15:50|473.65|470.85|473.48|470.68|473.65|470.85|473.48|470.68|0
1652991360000|2022-05-19 20:16:00|473.82|471.02|473.98|471.18|474.15|471.35|473.82|471.02|0
1652991370000|2022-05-19 20:16:10|473.82|471.02|473.82|471.02|473.82|471.02|473.82|471.02|0
1652991380000|2022-05-19 20:16:20|473.98|471.18|473.82|471.02|473.98|471.18|473.82|471.02|0
1652991390000|2022-05-19 20:16:30|473.98|471.18|473.82|471.02|473.98|471.18|473.82|471.02|0
1652991410000|2022-05-19 20:16:50|473.65|470.85|473.15|470.35|473.65|470.85|473.15|470.35|0
1652991420000|2022-05-19 20:17:00|473.48|470.68|473.48|470.68|473.48|470.68|473.48|470.68|0
1652991430000|2022-05-19 20:17:10|473.32|470.52|473.48|470.68|473.48|470.68|473.32|470.52|0
1652991440000|2022-05-19 20:17:20|473.32|470.52|472.99|470.19|473.32|470.52|472.99|470.19|0
1652991450000|2022-05-19 20:17:30|473.07|470.27|472.82|470.02|473.07|470.27|472.82|470.02|0
1652991460000|2022-05-19 20:17:40|472.99|470.19|472.99|470.19|473.15|470.35|472.99|470.19|0
1652991470000|2022-05-19 20:17:50|472.82|470.02|472.82|470.02|472.99|470.19|472.82|470.02|0
1652991480000|2022-05-19 20:18:00|472.99|470.19|472.74|469.94|472.99|470.19|472.74|469.94|0
1652991490000|2022-05-19 20:18:10|472.66|469.86|472.82|470.02|472.82|470.02|472.66|469.86|0
1652991500000|2022-05-19 20:18:20|472.91|470.11|472.82|470.02|472.99|470.19|472.82|470.02|0
1652991510000|2022-05-19 20:18:30|472.91|470.11|472.82|470.02|472.91|470.11|472.82|470.02|0
1652991520000|2022-05-19 20:18:40|472.99|470.19|473.15|470.35|473.15|470.35|472.99|470.19|0
1652991530000|2022-05-19 20:18:50|473.07|470.27|473.15|470.35|473.15|470.35|473.07|470.27|0
1652991550000|2022-05-19 20:19:10|472.99|470.19|472.82|470.02|472.99|470.19|472.82|470.02|0
1652991560000|2022-05-19 20:19:20|472.66|469.86|472.66|469.86|472.66|469.86|472.66|469.86|0
1652991570000|2022-05-19 20:19:30|472.49|469.69|472.49|469.69|472.58|469.78|472.49|469.69|0
1652991590000|2022-05-19 20:19:50|472.65|469.85|472.49|469.69|472.65|469.85|472.49|469.69|0
1652991600000|2022-05-19 20:20:00|472.65|469.85|472.82|470.02|472.99|470.19|472.65|469.85|0
1652991610000|2022-05-19 20:20:10|472.91|470.11|472.99|470.19|472.99|470.19|472.91|470.11|0
1652991620000|2022-05-19 20:20:20|472.82|470.02|472.82|470.02|472.82|470.02|472.82|470.02|0
1652991630000|2022-05-19 20:20:30|472.91|470.11|472.82|470.02|472.91|470.11|472.82|470.02|0
1652991640000|2022-05-19 20:20:40|472.99|470.19|472.99|470.19|472.99|470.19|472.99|470.19|0
1652991650000|2022-05-19 20:20:50|472.82|470.02|472.82|470.02|472.82|470.02|472.82|470.02|0
1652991660000|2022-05-19 20:21:00|472.99|470.19|472.99|470.19|472.99|470.19|472.99|470.19|0
1652991670000|2022-05-19 20:21:10|473.15|470.35|472.82|470.02|473.15|470.35|472.82|470.02|0
1652991680000|2022-05-19 20:21:20|472.99|470.19|472.99|470.19|473.32|470.52|472.99|470.19|0
1652991690000|2022-05-19 20:21:30|473.07|470.27|473.15|470.35|473.15|470.35|473.07|470.27|0
1652991700000|2022-05-19 20:21:40|472.99|470.19|472.99|470.19|472.99|470.19|472.99|470.19|0
1652991710000|2022-05-19 20:21:50|473.15|470.35|472.82|470.02|473.15|470.35|472.82|470.02|0
1652991720000|2022-05-19 20:22:00|473.15|470.35|472.65|469.85|473.15|470.35|472.65|469.85|0
1652991760000|2022-05-19 20:22:40|472.99|470.19|472.82|470.02|472.99|470.19|472.82|470.02|0
1652991770000|2022-05-19 20:22:50|473.15|470.35|473.15|470.35|473.32|470.52|473.15|470.35|0
1652991780000|2022-05-19 20:23:00|472.98|470.18|472.98|470.18|472.98|470.18|472.98|470.18|0
1652991790000|2022-05-19 20:23:10|473.32|470.52|473.48|470.68|473.48|470.68|473.24|470.44|0
1652991800000|2022-05-19 20:23:20|473.32|470.52|473.32|470.52|473.32|470.52|473.32|470.52|0
1652991810000|2022-05-19 20:23:30|473.15|470.35|472.98|470.18|473.15|470.35|472.98|470.18|0
1652991820000|2022-05-19 20:23:40|473.32|470.52|473.32|470.52|473.48|470.68|473.32|470.52|0
1652991830000|2022-05-19 20:23:50|473.65|470.85|473.65|470.85|473.65|470.85|473.48|470.68|0
1652991840000|2022-05-19 20:24:00|473.81|471.01|473.48|470.68|473.81|471.01|473.48|470.68|0
1652991850000|2022-05-19 20:24:10|473.65|470.85|473.65|470.85|473.73|470.93|473.65|470.85|0
1652991860000|2022-05-19 20:24:20|473.73|470.93|473.65|470.85|473.73|470.93|473.65|470.85|0
1652991870000|2022-05-19 20:24:30|473.57|470.77|473.57|470.77|473.57|470.77|473.57|470.77|0
1652991880000|2022-05-19 20:24:40|473.65|470.85|473.73|470.93|473.73|470.93|473.65|470.85|0
1652991890000|2022-05-19 20:24:50|473.81|471.01|473.48|470.68|473.81|471.01|473.48|470.68|0
1652991900000|2022-05-19 20:25:00|473.4|470.6|473.32|470.52|473.4|470.6|473.32|470.52|0
1652991910000|2022-05-19 20:25:10|473.15|470.35|473.15|470.35|473.15|470.35|473.15|470.35|0
1652991930000|2022-05-19 20:25:30|473.24|470.44|473.15|470.35|473.24|470.44|473.15|470.35|0
1652991940000|2022-05-19 20:25:40|472.98|470.18|472.98|470.18|472.98|470.18|472.98|470.18|0
1652991950000|2022-05-19 20:25:50|473.32|470.52|473.65|470.85|473.65|470.85|473.32|470.52|0
1652991960000|2022-05-19 20:26:00|473.81|471.01|473.81|471.01|473.81|471.01|473.81|471.01|0
1652991970000|2022-05-19 20:26:10|473.48|470.68|473.65|470.85|473.65|470.85|473.48|470.68|0
1652991980000|2022-05-19 20:26:20|473.81|471.01|473.98|471.18|473.98|471.18|473.81|471.01|0
1652991990000|2022-05-19 20:26:30|474.14|471.34|474.31|471.51|474.31|471.51|473.98|471.18|0
1652992000000|2022-05-19 20:26:40|474.48|471.68|474.56|471.76|474.56|471.76|474.48|471.68|0
1652992010000|2022-05-19 20:26:50|474.64|471.84|473.98|471.18|474.64|471.84|473.98|471.18|0
1652992020000|2022-05-19 20:27:00|474.14|471.34|473.98|471.18|474.31|471.51|473.98|471.18|0
1652992030000|2022-05-19 20:27:10|473.31|470.51|473.15|470.35|473.4|470.6|473.15|470.35|0
1652992050000|2022-05-19 20:27:30|472.98|470.18|472.98|470.18|472.98|470.18|472.98|470.18|0
1652992060000|2022-05-19 20:27:40|473.07|470.27|472.98|470.18|473.07|470.27|472.98|470.18|0
1652992070000|2022-05-19 20:27:50|473.07|470.27|473.07|470.27|473.07|470.27|472.98|470.18|0
1652992080000|2022-05-19 20:28:00|472.82|470.02|472.98|470.18|472.98|470.18|472.82|470.02|0
1652992090000|2022-05-19 20:28:10|472.82|470.02|472.65|469.85|472.82|470.02|472.65|469.85|0
1652992110000|2022-05-19 20:28:30|472.82|470.02|472.82|470.02|472.82|470.02|472.82|470.02|0
1652992120000|2022-05-19 20:28:40|472.9|470.1|472.98|470.18|472.98|470.18|472.9|470.1|0
1652992130000|2022-05-19 20:28:50|472.82|470.02|472.82|470.02|472.82|470.02|472.82|470.02|0
1652992140000|2022-05-19 20:29:00|472.98|470.18|473.48|470.68|473.57|470.77|472.98|470.18|0
1652992150000|2022-05-19 20:29:10|473.81|471.01|473.81|471.01|473.81|471.01|473.81|471.01|0
1652992160000|2022-05-19 20:29:20|473.65|470.85|473.81|471.01|473.81|471.01|473.65|470.85|0
1652992170000|2022-05-19 20:29:30|473.98|471.18|473.98|471.18|474.14|471.34|473.98|471.18|0
1652992180000|2022-05-19 20:29:40|474.06|471.26|473.81|471.01|474.06|471.26|473.81|471.01|0
1652992190000|2022-05-19 20:29:50|473.65|470.85|472.98|470.18|473.65|470.85|472.98|470.18|0
1652992200000|2022-05-19 20:30:00|472.57|469.77|472.9|470.1|472.9|470.1|472.57|469.77|0
1652992210000|2022-05-19 20:30:10|472.74|469.94|472.49|469.69|472.82|470.02|472.49|469.69|0
1652992220000|2022-05-19 20:30:20|472.32|469.52|471.99|469.19|472.32|469.52|471.99|469.19|0
1652992230000|2022-05-19 20:30:30|472.15|469.35|471.99|469.19|472.15|469.35|471.99|469.19|0
1652992240000|2022-05-19 20:30:40|472.15|469.35|472.15|469.35|472.15|469.35|472.15|469.35|0
1652992250000|2022-05-19 20:30:50|472.49|469.69|472.32|469.52|472.49|469.69|472.32|469.52|0
1652992260000|2022-05-19 20:31:00|472.49|469.69|472.98|470.18|473.15|470.35|472.49|469.69|0
1652992270000|2022-05-19 20:31:10|472.82|470.02|473.15|470.35|473.15|470.35|472.82|470.02|0
1652992280000|2022-05-19 20:31:20|472.74|469.94|472.65|469.85|472.74|469.94|472.65|469.85|0
1652992290000|2022-05-19 20:31:30|472.82|470.02|472.82|470.02|472.82|470.02|472.82|470.02|0
1652992300000|2022-05-19 20:31:40|473.15|470.35|472.98|470.18|473.15|470.35|472.98|470.18|0
1652992310000|2022-05-19 20:31:50|472.9|470.1|472.98|470.18|472.98|470.18|472.82|470.02|0
1652992320000|2022-05-19 20:32:00|473.15|470.35|473.07|470.27|473.15|470.35|472.98|470.18|0
1652992330000|2022-05-19 20:32:10|473.15|470.35|473.15|470.35|473.31|470.51|473.15|470.35|0
1652992340000|2022-05-19 20:32:20|472.98|470.18|472.98|470.18|472.98|470.18|472.98|470.18|0
1652992350000|2022-05-19 20:32:30|472.82|470.02|472.98|470.18|472.98|470.18|472.82|470.02|0
1652992360000|2022-05-19 20:32:40|473.15|470.35|473.07|470.27|473.15|470.35|473.07|470.27|0
1652992370000|2022-05-19 20:32:50|472.98|470.18|473.64|470.84|473.64|470.84|472.98|470.18|0
1652992380000|2022-05-19 20:33:00|473.23|470.43|473.31|470.51|473.31|470.51|472.9|470.1|0
1652992390000|2022-05-19 20:33:10|473.48|470.68|473.31|470.51|473.48|470.68|473.23|470.43|0
1652992400000|2022-05-19 20:33:20|473.4|470.6|473.15|470.35|473.4|470.6|473.15|470.35|0
1652992410000|2022-05-19 20:33:30|473.23|470.43|473.48|470.68|473.48|470.68|473.23|470.43|0
1652992430000|2022-05-19 20:33:50|473.31|470.51|473.48|470.68|473.48|470.68|473.31|470.51|0
1652992440000|2022-05-19 20:34:00|473.64|470.84|473.64|470.84|473.64|470.84|473.64|470.84|0
1652992450000|2022-05-19 20:34:10|473.48|470.68|473.64|470.84|473.64|470.84|473.48|470.68|0
1652992470000|2022-05-19 20:34:30|473.81|471.01|473.64|470.84|473.81|471.01|473.64|470.84|0
1652992480000|2022-05-19 20:34:40|473.31|470.51|473.48|470.68|473.48|470.68|473.31|470.51|0
1652992490000|2022-05-19 20:34:50|473.64|470.84|473.64|470.84|473.64|470.84|473.64|470.84|0
1652992500000|2022-05-19 20:35:00|473.48|470.68|473.56|470.76|473.64|470.84|473.48|470.68|0
1652992510000|2022-05-19 20:35:10|473.81|471.01|473.9|471.1|473.97|471.17|473.81|471.01|0
1652992520000|2022-05-19 20:35:20|473.81|471.01|473.64|470.84|473.81|471.01|473.48|470.68|0
1652992530000|2022-05-19 20:35:30|473.48|470.68|473.64|470.84|473.64|470.84|473.48|470.68|0
1652992540000|2022-05-19 20:35:40|473.48|470.68|473.15|470.35|473.48|470.68|473.15|470.35|0
1652992550000|2022-05-19 20:35:50|473.31|470.51|473.48|470.68|473.48|470.68|473.31|470.51|0
1652992560000|2022-05-19 20:36:00|473.64|470.84|473.64|470.84|473.64|470.84|473.64|470.84|0
1652992570000|2022-05-19 20:36:10|473.81|471.01|473.81|471.01|473.81|471.01|473.81|471.01|0
1652992580000|2022-05-19 20:36:20|473.48|470.68|473.48|470.68|473.48|470.68|473.48|470.68|0
1652992590000|2022-05-19 20:36:30|473.64|470.84|473.64|470.84|473.64|470.84|473.64|470.84|0
1652992600000|2022-05-19 20:36:40|473.48|470.68|473.81|471.01|473.81|471.01|473.48|470.68|0
1652992620000|2022-05-19 20:37:00|473.48|470.68|473.48|470.68|473.48|470.68|473.48|470.68|0
1652992640000|2022-05-19 20:37:20|473.31|470.51|472.98|470.18|473.31|470.51|472.98|470.18|0
1652992650000|2022-05-19 20:37:30|473.15|470.35|473.31|470.51|473.31|470.51|473.15|470.35|0
1652992660000|2022-05-19 20:37:40|473.23|470.43|473.31|470.51|473.31|470.51|473.23|470.43|0
1652992690000|2022-05-19 20:38:10|473.14|470.34|473.14|470.34|473.14|470.34|473.14|470.34|0
1652992700000|2022-05-19 20:38:20|473.31|470.51|472.98|470.18|473.31|470.51|472.98|470.18|0
1652992710000|2022-05-19 20:38:30|473.14|470.34|473.14|470.34|473.14|470.34|473.14|470.34|0
1652992720000|2022-05-19 20:38:40|473.23|470.43|473.14|470.34|473.23|470.43|473.14|470.34|0
1652992740000|2022-05-19 20:39:00|473.31|470.51|473.31|470.51|473.31|470.51|473.31|470.51|0
1652992750000|2022-05-19 20:39:10|473.48|470.68|473.64|470.84|473.64|470.84|473.48|470.68|0
1652992760000|2022-05-19 20:39:20|473.48|470.68|473.56|470.76|473.56|470.76|473.48|470.68|0
1652992770000|2022-05-19 20:39:30|473.64|470.84|473.81|471.01|473.81|471.01|473.64|470.84|0
1652992780000|2022-05-19 20:39:40|473.73|470.93|473.81|471.01|473.81|471.01|473.64|470.84|0
1652992790000|2022-05-19 20:39:50|473.64|470.84|473.48|470.68|473.64|470.84|473.31|470.51|0
1652992800000|2022-05-19 20:40:00|473.64|470.84|473.48|470.68|473.64|470.84|473.31|470.51|0
1652992820000|2022-05-19 20:40:20|473.56|470.76|473.56|470.76|473.56|470.76|473.56|470.76|0
1652992830000|2022-05-19 20:40:30|473.64|470.84|474.14|471.34|474.14|471.34|473.64|470.84|0
1652992840000|2022-05-19 20:40:40|473.97|471.17|474.14|471.34|474.14|471.34|473.97|471.17|0
1652992850000|2022-05-19 20:40:50|473.97|471.17|473.73|470.93|473.97|471.17|473.73|470.93|0
1652992860000|2022-05-19 20:41:00|473.48|470.68|473.64|470.84|473.64|470.84|473.48|470.68|0
1652992870000|2022-05-19 20:41:10|473.47|470.67|473.64|470.84|473.64|470.84|473.47|470.67|0
1652992880000|2022-05-19 20:41:20|473.73|470.93|473.97|471.17|473.97|471.17|473.73|470.93|0
1652992890000|2022-05-19 20:41:30|473.81|471.01|474.14|471.34|474.14|471.34|473.81|471.01|0
1652992900000|2022-05-19 20:41:40|473.97|471.17|473.64|470.84|473.97|471.17|473.64|470.84|0
1652992910000|2022-05-19 20:41:50|473.81|471.01|473.81|471.01|473.81|471.01|473.64|470.84|0
1652992920000|2022-05-19 20:42:00|473.97|471.17|473.81|471.01|473.97|471.17|473.81|471.01|0
1652992930000|2022-05-19 20:42:10|473.31|470.51|473.31|470.51|473.31|470.51|473.31|470.51|0
1652992940000|2022-05-19 20:42:20|473.47|470.67|473.47|470.67|473.64|470.84|473.47|470.67|0
1652992950000|2022-05-19 20:42:30|473.64|470.84|473.47|470.67|473.64|470.84|473.47|470.67|0
1652992980000|2022-05-19 20:43:00|473.31|470.51|473.14|470.34|473.47|470.67|472.98|470.18|0
1652992990000|2022-05-19 20:43:10|473.06|470.26|473.31|470.51|473.31|470.51|473.06|470.26|0
1652993000000|2022-05-19 20:43:20|472.98|470.18|472.98|470.18|472.98|470.18|472.98|470.18|0
1652993010000|2022-05-19 20:43:30|473.14|470.34|472.98|470.18|473.14|470.34|472.98|470.18|0
1652993020000|2022-05-19 20:43:40|473.06|470.26|472.98|470.18|473.06|470.26|472.81|470.01|0
1652993030000|2022-05-19 20:43:50|473.14|470.34|472.81|470.01|473.14|470.34|472.81|470.01|0
1652993040000|2022-05-19 20:44:00|472.65|469.85|472.65|469.85|472.65|469.85|472.65|469.85|0
1652993050000|2022-05-19 20:44:10|472.48|469.68|472.48|469.68|472.48|469.68|472.48|469.68|0
1652993060000|2022-05-19 20:44:20|472.65|469.85|472.65|469.85|472.65|469.85|472.65|469.85|0
1652993070000|2022-05-19 20:44:30|472.81|470.01|472.65|469.85|472.81|470.01|472.65|469.85|0
1652993080000|2022-05-19 20:44:40|472.73|469.93|472.81|470.01|472.81|470.01|472.65|469.85|0
1652993100000|2022-05-19 20:45:00|472.98|470.18|472.98|470.18|472.98|470.18|472.81|470.01|0
1652993110000|2022-05-19 20:45:10|473.06|470.26|473.06|470.26|473.06|470.26|473.06|470.26|0
1652993120000|2022-05-19 20:45:20|473.14|470.34|472.65|469.85|473.14|470.34|472.65|469.85|0
1652993130000|2022-05-19 20:45:30|472.64|469.84|472.81|470.01|472.81|470.01|472.48|469.68|0
1652993150000|2022-05-19 20:45:50|472.98|470.18|472.98|470.18|472.98|470.18|472.9|470.1|0
1652993160000|2022-05-19 20:46:00|473.06|470.26|472.81|470.01|473.06|470.26|472.81|470.01|0
1652993170000|2022-05-19 20:46:10|472.9|470.1|472.81|470.01|472.98|470.18|472.81|470.01|0
1652993180000|2022-05-19 20:46:20|472.98|470.18|473.14|470.34|473.14|470.34|472.81|470.01|0
1652993190000|2022-05-19 20:46:30|473.23|470.43|473.06|470.26|473.23|470.43|473.06|470.26|0
1652993200000|2022-05-19 20:46:40|472.98|470.18|472.81|470.01|472.98|470.18|472.81|470.01|0
1652993210000|2022-05-19 20:46:50|472.64|469.84|472.48|469.68|472.64|469.84|472.48|469.68|0
1652993230000|2022-05-19 20:47:10|472.15|469.35|472.15|469.35|472.23|469.43|472.15|469.35|0
1652993240000|2022-05-19 20:47:20|471.98|469.18|472.31|469.51|472.31|469.51|471.98|469.18|0
1652993250000|2022-05-19 20:47:30|472.81|470.01|472.48|469.68|472.81|470.01|472.48|469.68|0
1652993270000|2022-05-19 20:47:50|472.64|469.84|472.48|469.68|472.64|469.84|472.48|469.68|0
1652993280000|2022-05-19 20:48:00|471.98|469.18|472.31|469.51|472.31|469.51|471.98|469.18|0
1652993290000|2022-05-19 20:48:10|471.98|469.18|471.98|469.18|471.98|469.18|471.82|469.02|0
1652993300000|2022-05-19 20:48:20|472.15|469.35|471.9|469.1|472.31|469.51|471.9|469.1|0
1652993310000|2022-05-19 20:48:30|471.82|469.02|472.15|469.35|472.15|469.35|471.82|469.02|0
1652993320000|2022-05-19 20:48:40|472.23|469.43|472.48|469.68|472.48|469.68|472.15|469.35|0
1652993330000|2022-05-19 20:48:50|472.15|469.35|471.82|469.02|472.15|469.35|471.82|469.02|0
1652993340000|2022-05-19 20:49:00|471.65|468.85|471.32|468.52|471.82|469.02|471.32|468.52|0
1652993350000|2022-05-19 20:49:10|470.99|468.19|470.82|468.02|470.99|468.19|470.82|468.02|0
1652993360000|2022-05-19 20:49:20|470.99|468.19|471.15|468.35|471.15|468.35|470.99|468.19|0
1652993370000|2022-05-19 20:49:30|470.99|468.19|470.66|467.86|470.99|468.19|470.66|467.86|0
1652993380000|2022-05-19 20:49:40|470.82|468.02|470.82|468.02|470.82|468.02|470.66|467.86|0
1652993390000|2022-05-19 20:49:50|470.66|467.86|470.82|468.02|470.82|468.02|470.66|467.86|0
1652993400000|2022-05-19 20:50:00|470.91|468.11|470.99|468.19|470.99|468.19|470.82|468.02|0
1652993410000|2022-05-19 20:50:10|470.82|468.02|471.15|468.35|471.32|468.52|470.82|468.02|0
1652993420000|2022-05-19 20:50:20|470.99|468.19|470.99|468.19|471.15|468.35|470.99|468.19|0
1652993430000|2022-05-19 20:50:30|471.15|468.35|471.15|468.35|471.15|468.35|471.15|468.35|0
1652993440000|2022-05-19 20:50:40|471.32|468.52|471.48|468.68|471.48|468.68|471.32|468.52|0
1652993450000|2022-05-19 20:50:50|471.57|468.77|471.41|468.61|471.57|468.77|471.41|468.61|0
1652993460000|2022-05-19 20:51:00|471.48|468.68|470.99|468.19|471.48|468.68|470.99|468.19|0
1652993470000|2022-05-19 20:51:10|471.15|468.35|471.15|468.35|471.15|468.35|470.99|468.19|0
1652993480000|2022-05-19 20:51:20|471.07|468.27|470.82|468.02|471.07|468.27|470.82|468.02|0
1652993490000|2022-05-19 20:51:30|470.91|468.11|470.99|468.19|470.99|468.19|470.91|468.11|0
1652993500000|2022-05-19 20:51:40|471.15|468.35|471.32|468.52|471.32|468.52|471.15|468.35|0
1652993520000|2022-05-19 20:52:00|471.15|468.35|471.32|468.52|471.32|468.52|471.15|468.35|0
1652993560000|2022-05-19 20:52:40|471.15|468.35|471.15|468.35|471.15|468.35|471.15|468.35|0
1652993570000|2022-05-19 20:52:50|470.82|468.02|470.82|468.02|470.82|468.02|470.82|468.02|0
1652993580000|2022-05-19 20:53:00|470.74|467.94|470.82|468.02|470.82|468.02|470.74|467.94|0
1652993590000|2022-05-19 20:53:10|470.99|468.19|471.32|468.52|471.32|468.52|470.99|468.19|0
1652993600000|2022-05-19 20:53:20|471.24|468.44|471.15|468.35|471.32|468.52|471.15|468.35|0
1652993610000|2022-05-19 20:53:30|470.99|468.19|471.07|468.27|471.07|468.27|470.82|468.02|0
1652993620000|2022-05-19 20:53:40|470.99|468.19|471.15|468.35|471.15|468.35|470.99|468.19|0
1652993630000|2022-05-19 20:53:50|471.32|468.52|471.15|468.35|471.32|468.52|471.15|468.35|0
1652993640000|2022-05-19 20:54:00|471.32|468.52|470.99|468.19|471.32|468.52|470.99|468.19|0
1652993650000|2022-05-19 20:54:10|471.15|468.35|470.82|468.02|471.15|468.35|470.82|468.02|0
1652993660000|2022-05-19 20:54:20|470.66|467.86|470.66|467.86|470.66|467.86|470.66|467.86|0
1652993680000|2022-05-19 20:54:40|470|467.2|470.08|467.28|470.08|467.28|470|467.2|0
1652993690000|2022-05-19 20:54:50|470|467.2|469.67|466.87|470|467.2|469.67|466.87|0
1652993700000|2022-05-19 20:55:00|469.83|467.03|469.59|466.79|469.83|467.03|469.59|466.79|0
1652993710000|2022-05-19 20:55:10|469.67|466.87|470.82|468.02|470.82|468.02|469.67|466.87|0
1652993720000|2022-05-19 20:55:20|470.99|468.19|471.32|468.52|471.32|468.52|470.99|468.19|0
1652993730000|2022-05-19 20:55:30|470.99|468.19|470.99|468.19|470.99|468.19|470.99|468.19|0
1652993750000|2022-05-19 20:55:50|471.15|468.35|470.58|467.78|471.15|468.35|470.58|467.78|0
1652993760000|2022-05-19 20:56:00|470.16|467.36|470.33|467.53|470.33|467.53|470.16|467.36|0
1652993770000|2022-05-19 20:56:10|470.16|467.36|470.49|467.69|470.49|467.69|470.16|467.36|0
1652993780000|2022-05-19 20:56:20|470.66|467.86|470.66|467.86|470.66|467.86|470.66|467.86|0
1652993790000|2022-05-19 20:56:30|470.74|467.94|470.66|467.86|470.82|468.02|470.66|467.86|0
1652993800000|2022-05-19 20:56:40|470.82|468.02|471.15|468.35|471.15|468.35|470.82|468.02|0
1652993810000|2022-05-19 20:56:50|471.32|468.52|471.32|468.52|471.32|468.52|471.32|468.52|0
1652993820000|2022-05-19 20:57:00|470.82|468.02|470.99|468.19|470.99|468.19|470.82|468.02|0
1652993830000|2022-05-19 20:57:10|471.15|468.35|471.48|468.68|471.48|468.68|471.15|468.35|0
1652993850000|2022-05-19 20:57:30|471.65|468.85|471.15|468.35|471.81|469.01|471.15|468.35|0
1652993860000|2022-05-19 20:57:40|471.32|468.52|471.48|468.68|471.48|468.68|471.32|468.52|0
1652993870000|2022-05-19 20:57:50|471.65|468.85|471.65|468.85|471.81|469.01|471.65|468.85|0
1652993880000|2022-05-19 20:58:00|471.48|468.68|471.4|468.6|471.48|468.68|471.32|468.52|0
1652993890000|2022-05-19 20:58:10|471.32|468.52|471.15|468.35|471.32|468.52|471.15|468.35|0
1652993910000|2022-05-19 20:58:30|471.07|468.27|470.99|468.19|471.07|468.27|470.99|468.19|0
1652993920000|2022-05-19 20:58:40|471.07|468.27|470.91|468.11|471.07|468.27|470.91|468.11|0
1652993930000|2022-05-19 20:58:50|471.24|468.44|471.15|468.35|471.24|468.44|471.15|468.35|0
1652993940000|2022-05-19 20:59:00|471.24|468.44|471.24|468.44|471.4|468.6|471.24|468.44|0
1652993950000|2022-05-19 20:59:10|471.15|468.35|471.07|468.27|471.15|468.35|471.07|468.27|0
1652993960000|2022-05-19 20:59:20|470.99|468.19|470.99|468.19|471.07|468.27|470.99|468.19|0
1652993970000|2022-05-19 20:59:30|470.91|468.11|470.91|468.11|470.91|468.11|470.91|468.11|0
1652993980000|2022-05-19 20:59:40|470.82|468.02|470.99|468.19|470.99|468.19|470.82|468.02|0
1652993990000|2022-05-19 20:59:50|471.15|468.35|471.9|469.1|471.9|469.1|471.15|468.35|0
1652994000000|2022-05-19 21:00:00|471.43|468.63|471.55|468.75|471.55|468.75|471.43|468.63|0
1652994020000|2022-05-19 21:00:20|471.43|468.63|471.43|468.63|471.43|468.63|471.43|468.63|0
1652994030000|2022-05-19 21:00:30|471.75|468.95|471.75|468.95|471.75|468.95|471.75|468.95|0
1652994040000|2022-05-19 21:00:40|472.52|469.72|471.97|469.17|472.52|469.72|471.97|469.17|0
1652994050000|2022-05-19 21:00:50|471.8|469|471.77|468.97|471.8|469|471.77|468.97|0
1652994060000|2022-05-19 21:01:00|471.8|469|471.77|468.97|471.8|469|471.77|468.97|0
1652994070000|2022-05-19 21:01:10|472.25|469.45|472.25|469.45|472.25|469.45|472.25|469.45|0
1652994080000|2022-05-19 21:01:20|472.23|469.43|472.37|469.57|472.37|469.57|472.23|469.43|0
1652994090000|2022-05-19 21:01:30|472.39|469.59|472.39|469.59|472.39|469.59|472.39|469.59|0
1652994100000|2022-05-19 21:01:40|472.37|469.57|472.37|469.57|472.37|469.57|472.37|469.57|0
1652994120000|2022-05-19 21:02:00|472.39|469.59|472.39|469.59|472.39|469.59|472.39|469.59|0
1652994180000|2022-05-19 21:03:00|472.42|469.62|472.42|469.62|472.42|469.62|472.42|469.62|0
1652994210000|2022-05-19 21:03:30|472.31|469.51|472.31|469.51|472.31|469.51|472.31|469.51|0
1652994220000|2022-05-19 21:03:40|472.52|469.72|472.52|469.72|472.52|469.72|472.52|469.72|0
1652994240000|2022-05-19 21:04:00|472.42|469.62|471.8|469|472.42|469.62|471.8|469|0
1652994260000|2022-05-19 21:04:20|471.77|468.97|471.77|468.97|471.77|468.97|471.77|468.97|0
1652994290000|2022-05-19 21:04:50|472.25|469.45|472.25|469.45|472.25|469.45|472.25|469.45|0
1652994300000|2022-05-19 21:05:00|472.28|469.48|472.28|469.48|472.28|469.48|472.28|469.48|0
1652994350000|2022-05-19 21:05:50|472.31|469.51|472.31|469.51|472.31|469.51|472.31|469.51|0
1652994470000|2022-05-19 21:07:50|472.28|469.48|472.28|469.48|472.28|469.48|472.28|469.48|0
1652994490000|2022-05-19 21:08:10|472.25|469.45|472.25|469.45|472.25|469.45|472.25|469.45|0
1652994500000|2022-05-19 21:08:20|472.3|469.5|472.3|469.5|472.3|469.5|472.3|469.5|0
1652994580000|2022-05-19 21:09:40|472.25|469.45|472.25|469.45|472.25|469.45|472.25|469.45|0
1652994670000|2022-05-19 21:11:10|471.79|468.99|471.79|468.99|471.79|468.99|471.79|468.99|0
1652994730000|2022-05-19 21:12:10|472.28|469.48|472.28|469.48|472.28|469.48|472.28|469.48|0
1652994740000|2022-05-19 21:12:20|471.79|468.99|471.82|469.02|471.82|469.02|471.79|468.99|0
1652994760000|2022-05-19 21:12:40|472.03|469.23|472.03|469.23|472.03|469.23|472.03|469.23|0
1652994870000|2022-05-19 21:14:30|472.25|469.45|472.25|469.45|472.25|469.45|472.25|469.45|0
1652994880000|2022-05-19 21:14:40|472.03|469.23|472.03|469.23|472.03|469.23|472.03|469.23|0
1652994900000|2022-05-19 21:15:00|472.01|469.21|472.01|469.21|472.01|469.21|472.01|469.21|0
1652994910000|2022-05-19 21:15:10|472.13|469.33|472.03|469.23|472.13|469.33|471.91|469.11|0
1652994920000|2022-05-19 21:15:20|471.91|469.11|472.01|469.21|472.01|469.21|471.91|469.11|0
1652994930000|2022-05-19 21:15:30|471.98|469.18|471.98|469.18|471.98|469.18|471.98|469.18|0
1652994980000|2022-05-19 21:16:20|472.01|469.21|472.01|469.21|472.01|469.21|472.01|469.21|0
1652995080000|2022-05-19 21:18:00|471.86|469.06|471.86|469.06|471.86|469.06|471.86|469.06|0
1652995130000|2022-05-19 21:18:50|471.89|469.09|471.89|469.09|471.89|469.09|471.89|469.09|0
1652995140000|2022-05-19 21:19:00|471.91|469.11|471.91|469.11|471.91|469.11|471.91|469.11|0
1652995200000|2022-05-19 21:20:00|472.01|469.21|471.91|469.11|472.01|469.21|471.91|469.11|0
1652995210000|2022-05-19 21:20:10|471.94|469.14|471.94|469.14|471.94|469.14|471.94|469.14|0
1652995220000|2022-05-19 21:20:20|471.76|468.96|471.76|468.96|471.76|468.96|471.76|468.96|0
1652995230000|2022-05-19 21:20:30|471.84|469.04|471.91|469.11|471.91|469.11|471.84|469.04|0
1652995240000|2022-05-19 21:20:40|471.84|469.04|471.84|469.04|471.84|469.04|471.84|469.04|0
1652995250000|2022-05-19 21:20:50|471.91|469.11|471.84|469.04|471.91|469.11|471.84|469.04|0
1652995300000|2022-05-19 21:21:40|471.91|469.11|471.89|469.09|471.91|469.11|471.89|469.09|0
1652995310000|2022-05-19 21:21:50|471.76|468.96|471.76|468.96|471.76|468.96|471.76|468.96|0
1652995320000|2022-05-19 21:22:00|471.79|468.99|471.79|468.99|471.79|468.99|471.79|468.99|0
1652995330000|2022-05-19 21:22:10|471.76|468.96|471.76|468.96|471.76|468.96|471.76|468.96|0
1652995350000|2022-05-19 21:22:30|471.79|468.99|471.79|468.99|471.79|468.99|471.79|468.99|0
1652995400000|2022-05-19 21:23:20|471.76|468.96|471.76|468.96|471.76|468.96|471.76|468.96|0
1652995420000|2022-05-19 21:23:40|471.89|469.09|471.89|469.09|471.89|469.09|471.89|469.09|0
1652995460000|2022-05-19 21:24:20|471.76|468.96|471.76|468.96|471.76|468.96|471.76|468.96|0
1652995480000|2022-05-19 21:24:40|471.89|469.09|471.72|468.92|471.89|469.09|471.72|468.92|0
1652995490000|2022-05-19 21:24:50|471.69|468.89|471.89|469.09|471.89|469.09|471.69|468.89|0
1652995550000|2022-05-19 21:25:50|471.91|469.11|471.91|469.11|471.91|469.11|471.91|469.11|0
1652995560000|2022-05-19 21:26:00|471.96|469.16|471.96|469.16|471.96|469.16|471.96|469.16|0
1652995580000|2022-05-19 21:26:20|471.93|469.13|471.93|469.13|471.93|469.13|471.93|469.13|0
1652995670000|2022-05-19 21:27:50|471.83|469.03|471.83|469.03|471.83|469.03|471.83|469.03|0
1652995680000|2022-05-19 21:28:00|471.89|469.09|471.89|469.09|471.89|469.09|471.89|469.09|0
1652995720000|2022-05-19 21:28:40|471.93|469.13|471.93|469.13|471.93|469.13|471.93|469.13|0
1652995730000|2022-05-19 21:28:50|471.89|469.09|471.89|469.09|471.89|469.09|471.89|469.09|0
1652995760000|2022-05-19 21:29:20|471.83|469.03|471.83|469.03|471.83|469.03|471.83|469.03|0
1652995790000|2022-05-19 21:29:50|471.96|469.16|471.96|469.16|471.96|469.16|471.96|469.16|0
1652995800000|2022-05-19 21:30:00|471.98|469.18|471.96|469.16|471.98|469.18|471.96|469.16|0
1652996050000|2022-05-19 21:34:10|471.98|469.18|471.98|469.18|471.98|469.18|471.98|469.18|0
1652996140000|2022-05-19 21:35:40|471.93|469.13|471.93|469.13|471.93|469.13|471.93|469.13|0
1652996170000|2022-05-19 21:36:10|471.9|469.1|471.9|469.1|471.9|469.1|471.9|469.1|0
1652996180000|2022-05-19 21:36:20|471.88|469.08|471.93|469.13|471.96|469.16|471.88|469.08|0
1652996190000|2022-05-19 21:36:30|471.96|469.16|471.96|469.16|471.96|469.16|471.96|469.16|0
1652996200000|2022-05-19 21:36:40|471.98|469.18|471.98|469.18|471.98|469.18|471.98|469.18|0
1652996250000|2022-05-19 21:37:30|472|469.2|472|469.2|472|469.2|472|469.2|0
1652996270000|2022-05-19 21:37:50|472.09|469.29|472|469.2|472.09|469.29|472|469.2|0
1652996460000|2022-05-19 21:41:00|471.83|469.03|471.97|469.17|471.97|469.17|471.83|469.03|0
1652996470000|2022-05-19 21:41:10|471.61|468.81|471.78|468.98|471.78|468.98|471.61|468.81|0
1652996480000|2022-05-19 21:41:20|471.76|468.96|471.76|468.96|471.76|468.96|471.76|468.96|0
1652996540000|2022-05-19 21:42:20|471.74|468.94|471.74|468.94|471.74|468.94|471.74|468.94|0
1652996570000|2022-05-19 21:42:50|471.64|468.84|471.64|468.84|471.64|468.84|471.64|468.84|0
1652996580000|2022-05-19 21:43:00|471.66|468.86|471.83|469.03|471.83|469.03|471.64|468.84|0
1652996620000|2022-05-19 21:43:40|471.64|468.84|471.64|468.84|471.64|468.84|471.64|468.84|0
1652996630000|2022-05-19 21:43:50|471.78|468.98|471.78|468.98|471.78|468.98|471.78|468.98|0
1652996670000|2022-05-19 21:44:30|471.83|469.03|471.71|468.91|471.83|469.03|471.71|468.91|0
1652996730000|2022-05-19 21:45:30|471.73|468.93|471.75|468.95|471.75|468.95|471.73|468.93|0
1652996820000|2022-05-19 21:47:00|471.73|468.93|471.73|468.93|471.73|468.93|471.73|468.93|0
1652996890000|2022-05-19 21:48:10|471.75|468.95|471.75|468.95|471.75|468.95|471.75|468.95|0
1652996980000|2022-05-19 21:49:40|471.85|469.05|471.85|469.05|471.85|469.05|471.85|469.05|0
1652997000000|2022-05-19 21:50:00|471.75|468.95|471.75|468.95|471.75|468.95|471.75|468.95|0
1652997050000|2022-05-19 21:50:50|471.88|469.08|471.88|469.08|471.88|469.08|471.88|469.08|0
1652997090000|2022-05-19 21:51:30|471.97|469.17|471.97|469.17|471.97|469.17|471.97|469.17|0
1652997100000|2022-05-19 21:51:40|472|469.2|472|469.2|472|469.2|472|469.2|0
1652997170000|2022-05-19 21:52:50|472.12|469.32|472.12|469.32|472.12|469.32|472.12|469.32|0
1652997220000|2022-05-19 21:53:40|472.07|469.27|472.07|469.27|472.07|469.27|472.07|469.27|0
1652997250000|2022-05-19 21:54:10|472.02|469.22|472.02|469.22|472.02|469.22|472.02|469.22|0
1652997310000|2022-05-19 21:55:10|472|469.2|472|469.2|472|469.2|472|469.2|0
1652997330000|2022-05-19 21:55:30|472.02|469.22|472.02|469.22|472.02|469.22|472.02|469.22|0
1652997360000|2022-05-19 21:56:00|472.04|469.24|472.01|469.21|472.04|469.24|472.01|469.21|0
1652997380000|2022-05-19 21:56:20|472.04|469.24|472.04|469.24|472.04|469.24|472.04|469.24|0
1652997390000|2022-05-19 21:56:30|472.01|469.21|472.01|469.21|472.01|469.21|472.01|469.21|0
1652997410000|2022-05-19 21:56:50|471.99|469.19|471.99|469.19|471.99|469.19|471.99|469.19|0
1652997430000|2022-05-19 21:57:10|472.04|469.24|472.04|469.24|472.04|469.24|472.04|469.24|0
1652997440000|2022-05-19 21:57:20|471.99|469.19|471.99|469.19|471.99|469.19|471.99|469.19|0
1652997480000|2022-05-19 21:58:00|472.04|469.24|472.09|469.29|472.09|469.29|472.04|469.24|0
1652997600000|2022-05-19 22:00:00|471.38|468.58|471.71|468.91|471.71|468.91|471.38|468.58|0
1652997610000|2022-05-19 22:00:10|471.62|468.82|471.13|468.33|471.62|468.82|471.13|468.33|0
1652997620000|2022-05-19 22:00:20|471.21|468.41|471.79|468.99|471.79|468.99|471.21|468.41|0
1652997630000|2022-05-19 22:00:30|471.87|469.07|471.71|468.91|471.87|469.07|471.62|468.82|0
1652997640000|2022-05-19 22:00:40|471.46|468.66|471.29|468.49|471.46|468.66|471.29|468.49|0
1652997650000|2022-05-19 22:00:50|471.13|468.33|471.29|468.49|471.29|468.49|471.13|468.33|0
1652997660000|2022-05-19 22:01:00|471.21|468.41|470.63|467.83|471.21|468.41|470.63|467.83|0
1652997670000|2022-05-19 22:01:10|470.72|467.92|470.3|467.5|470.72|467.92|470.3|467.5|0
1652997680000|2022-05-19 22:01:20|470.22|467.42|469.89|467.09|470.22|467.42|469.89|467.09|0
1652997690000|2022-05-19 22:01:30|469.97|467.17|469.97|467.17|470.22|467.42|469.97|467.17|0
1652997700000|2022-05-19 22:01:40|469.81|467.01|469.48|466.68|469.81|467.01|469.48|466.68|0
1652997710000|2022-05-19 22:01:50|469.56|466.76|469.31|466.51|469.64|466.84|469.31|466.51|0
1652997720000|2022-05-19 22:02:00|469.64|466.84|469.23|466.43|469.64|466.84|469.23|466.43|0
1652997730000|2022-05-19 22:02:10|469.15|466.35|469.15|466.35|469.23|466.43|469.15|466.35|0
1652997740000|2022-05-19 22:02:20|469.07|466.27|468.98|466.18|469.07|466.27|468.98|466.18|0
1652997750000|2022-05-19 22:02:30|468.9|466.1|468.82|466.02|468.9|466.1|468.82|466.02|0
1652997760000|2022-05-19 22:02:40|469.07|466.27|468.98|466.18|469.07|466.27|468.9|466.1|0
1652997770000|2022-05-19 22:02:50|469.31|466.51|469.23|466.43|469.31|466.51|469.23|466.43|0
1652997780000|2022-05-19 22:03:00|469.31|466.51|469.48|466.68|469.48|466.68|469.31|466.51|0
1652997790000|2022-05-19 22:03:10|469.47|466.67|469.4|466.6|469.47|466.67|469.4|466.6|0
1652997800000|2022-05-19 22:03:20|469.31|466.51|469.23|466.43|469.31|466.51|469.15|466.35|0
1652997810000|2022-05-19 22:03:30|469.15|466.35|469.23|466.43|469.23|466.43|469.15|466.35|0
1652997820000|2022-05-19 22:03:40|469.31|466.51|469.07|466.27|469.31|466.51|469.07|466.27|0
1652997830000|2022-05-19 22:03:50|468.65|465.85|468.65|465.85|468.65|465.85|468.65|465.85|0
1652997840000|2022-05-19 22:04:00|468.82|466.02|468.98|466.18|468.98|466.18|468.82|466.02|0
1652997850000|2022-05-19 22:04:10|468.9|466.1|468.98|466.18|468.98|466.18|468.9|466.1|0
1652997860000|2022-05-19 22:04:20|468.82|466.02|468.9|466.1|468.9|466.1|468.82|466.02|0
1652997870000|2022-05-19 22:04:30|468.74|465.94|468.98|466.18|468.98|466.18|468.74|465.94|0
1652997890000|2022-05-19 22:04:50|469.07|466.27|469.07|466.27|469.07|466.27|469.07|466.27|0
1652997900000|2022-05-19 22:05:00|469.23|466.43|469.14|466.34|469.23|466.43|469.07|466.27|0
1652997910000|2022-05-19 22:05:10|469.07|466.27|469.07|466.27|469.07|466.27|469.07|466.27|0
1652997920000|2022-05-19 22:05:20|469.14|466.34|469.07|466.27|469.14|466.34|469.07|466.27|0
1652997930000|2022-05-19 22:05:30|468.98|466.18|468.81|466.01|468.98|466.18|468.81|466.01|0
1652997940000|2022-05-19 22:05:40|468.57|465.77|468.57|465.77|468.57|465.77|468.57|465.77|0
1652997950000|2022-05-19 22:05:50|468.24|465.44|468.24|465.44|468.24|465.44|468.24|465.44|0
1652997960000|2022-05-19 22:06:00|468.08|465.28|468.08|465.28|468.16|465.36|468.08|465.28|0
1652997970000|2022-05-19 22:06:10|468.16|465.36|467.99|465.19|468.16|465.36|467.99|465.19|0
1652997980000|2022-05-19 22:06:20|468.08|465.28|467.99|465.19|468.08|465.28|467.99|465.19|0
1652997990000|2022-05-19 22:06:30|468.08|465.28|468.08|465.28|468.08|465.28|468.08|465.28|0
1652998000000|2022-05-19 22:06:40|467.99|465.19|467.5|464.7|467.99|465.19|467.5|464.7|0
1652998010000|2022-05-19 22:06:50|467.66|464.86|467.5|464.7|467.66|464.86|467.5|464.7|0
1652998020000|2022-05-19 22:07:00|467.66|464.86|467.66|464.86|467.66|464.86|467.66|464.86|0
1652998030000|2022-05-19 22:07:10|467.58|464.78|467.33|464.53|467.58|464.78|467.33|464.53|0
1652998050000|2022-05-19 22:07:30|467.25|464.45|467.17|464.37|467.25|464.45|467.17|464.37|0
1652998060000|2022-05-19 22:07:40|467.66|464.86|467.83|465.03|467.83|465.03|467.66|464.86|0
1652998070000|2022-05-19 22:07:50|467.91|465.11|467.91|465.11|467.91|465.11|467.91|465.11|0
1652998080000|2022-05-19 22:08:00|468.15|465.35|468.41|465.61|468.65|465.85|468.15|465.35|0
1652998090000|2022-05-19 22:08:10|468.48|465.68|468.48|465.68|468.48|465.68|468.48|465.68|0
1652998100000|2022-05-19 22:08:20|468.41|465.61|468.32|465.52|468.41|465.61|468.32|465.52|0
1652998110000|2022-05-19 22:08:30|468.15|465.35|468.32|465.52|468.32|465.52|468.15|465.35|0
1652998120000|2022-05-19 22:08:40|468.24|465.44|467.99|465.19|468.24|465.44|467.99|465.19|0
1652998130000|2022-05-19 22:08:50|467.91|465.11|467.91|465.11|467.99|465.19|467.91|465.11|0
1652998140000|2022-05-19 22:09:00|467.99|465.19|467.99|465.19|467.99|465.19|467.66|464.86|0
1652998160000|2022-05-19 22:09:20|467.91|465.11|468.08|465.28|468.08|465.28|467.83|465.03|0
1652998170000|2022-05-19 22:09:30|468.15|465.35|467.83|465.03|468.15|465.35|467.83|465.03|0
1652998180000|2022-05-19 22:09:40|467.99|465.19|467.99|465.19|467.99|465.19|467.99|465.19|0
1652998190000|2022-05-19 22:09:50|467.91|465.11|467.99|465.19|467.99|465.19|467.91|465.11|0
1652998200000|2022-05-19 22:10:00|467.91|465.11|467.66|464.86|467.99|465.19|467.66|464.86|0
1652998230000|2022-05-19 22:10:30|467.82|465.02|467.66|464.86|467.82|465.02|467.66|464.86|0
1652998300000|2022-05-19 22:11:40|467.58|464.78|467.58|464.78|467.66|464.86|467.58|464.78|0
1652998310000|2022-05-19 22:11:50|467.66|464.86|467.66|464.86|467.66|464.86|467.66|464.86|0
1652998350000|2022-05-19 22:12:30|467.58|464.78|467.66|464.86|467.66|464.86|467.58|464.78|0
1652998360000|2022-05-19 22:12:40|467.58|464.78|467.49|464.69|467.58|464.78|467.49|464.69|0
1652998420000|2022-05-19 22:13:40|467.66|464.86|467.66|464.86|467.66|464.86|467.66|464.86|0
1652998430000|2022-05-19 22:13:50|467.74|464.94|467.66|464.86|467.74|464.94|467.66|464.86|0
1652998440000|2022-05-19 22:14:00|467.74|464.94|467.74|464.94|467.74|464.94|467.74|464.94|0
1652998450000|2022-05-19 22:14:10|467.82|465.02|467.82|465.02|467.82|465.02|467.82|465.02|0
1652998460000|2022-05-19 22:14:20|467.99|465.19|467.99|465.19|467.99|465.19|467.99|465.19|0
1652998490000|2022-05-19 22:14:50|467.74|464.94|467.66|464.86|467.74|464.94|467.66|464.86|0
1652998500000|2022-05-19 22:15:00|467.58|464.78|467.33|464.53|467.58|464.78|467.33|464.53|0
1652998510000|2022-05-19 22:15:10|466.92|464.12|467.16|464.36|467.16|464.36|466.92|464.12|0
1652998520000|2022-05-19 22:15:20|467|464.2|467|464.2|467|464.2|467|464.2|0
1652998530000|2022-05-19 22:15:30|466.92|464.12|466.92|464.12|466.92|464.12|466.92|464.12|0
1652998540000|2022-05-19 22:15:40|467.09|464.29|467.09|464.29|467.09|464.29|467.09|464.29|0
1652998560000|2022-05-19 22:16:00|467|464.2|467.09|464.29|467.09|464.29|467|464.2|0
1652998570000|2022-05-19 22:16:10|467.16|464.36|467.16|464.36|467.16|464.36|467.16|464.36|0
1652998580000|2022-05-19 22:16:20|467|464.2|467.16|464.36|467.16|464.36|467|464.2|0
1652998590000|2022-05-19 22:16:30|467.09|464.29|467.16|464.36|467.16|464.36|467|464.2|0
1652998600000|2022-05-19 22:16:40|467.33|464.53|467.33|464.53|467.33|464.53|467.33|464.53|0
1652998620000|2022-05-19 22:17:00|467.49|464.69|467.82|465.02|467.82|465.02|467.49|464.69|0
1652998630000|2022-05-19 22:17:10|469.63|466.83|469.3|466.5|469.8|467|469.3|466.5|0
1652998660000|2022-05-19 22:17:40|469.14|466.34|468.81|466.01|469.14|466.34|468.81|466.01|0
1652998670000|2022-05-19 22:17:50|468.73|465.93|468.32|465.52|468.73|465.93|468.32|465.52|0
1652998680000|2022-05-19 22:18:00|468.24|465.44|468.15|465.35|468.4|465.6|468.15|465.35|0
1652998690000|2022-05-19 22:18:10|467.99|465.19|468.07|465.27|468.07|465.27|467.99|465.19|0
1652998700000|2022-05-19 22:18:20|468.15|465.35|467.33|464.53|468.15|465.35|467.33|464.53|0
1652998710000|2022-05-19 22:18:30|467.16|464.36|467|464.2|467.16|464.36|467|464.2|0
1652998720000|2022-05-19 22:18:40|467.08|464.28|466.83|464.03|467.08|464.28|466.83|464.03|0
1652998730000|2022-05-19 22:18:50|467.08|464.28|467|464.2|467.16|464.36|467|464.2|0
1652998740000|2022-05-19 22:19:00|467.16|464.36|467.16|464.36|467.16|464.36|467.16|464.36|0
1652998750000|2022-05-19 22:19:10|467|464.2|467|464.2|467|464.2|467|464.2|0
1652998770000|2022-05-19 22:19:30|467.08|464.28|467|464.2|467.08|464.28|467|464.2|0
1652998780000|2022-05-19 22:19:40|466.83|464.03|466.92|464.12|466.92|464.12|466.83|464.03|0
1652998790000|2022-05-19 22:19:50|466.83|464.03|467.08|464.28|467.08|464.28|466.83|464.03|0
1652998800000|2022-05-19 22:20:00|467.16|464.36|466.83|464.03|467.16|464.36|466.83|464.03|0
1652998810000|2022-05-19 22:20:10|466.92|464.12|467|464.2|467|464.2|466.92|464.12|0
1652998820000|2022-05-19 22:20:20|466.83|464.03|466.92|464.12|466.92|464.12|466.83|464.03|0
1652998830000|2022-05-19 22:20:30|466.83|464.03|466.76|463.96|466.83|464.03|466.67|463.87|0
1652998840000|2022-05-19 22:20:40|466.67|463.87|466.67|463.87|466.67|463.87|466.67|463.87|0
1652998850000|2022-05-19 22:20:50|466.76|463.96|466.76|463.96|466.76|463.96|466.76|463.96|0
1652998860000|2022-05-19 22:21:00|466.83|464.03|466.92|464.12|466.92|464.12|466.83|464.03|0
1652998870000|2022-05-19 22:21:10|466.67|463.87|466.67|463.87|466.67|463.87|466.67|463.87|0
1652998890000|2022-05-19 22:21:30|466.83|464.03|466.83|464.03|466.83|464.03|466.83|464.03|0
1652998900000|2022-05-19 22:21:40|467|464.2|467|464.2|467|464.2|467|464.2|0
1652998910000|2022-05-19 22:21:50|467.16|464.36|467|464.2|467.16|464.36|467|464.2|0
1652998920000|2022-05-19 22:22:00|467.16|464.36|467|464.2|467.16|464.36|467|464.2|0
1652998940000|2022-05-19 22:22:20|466.83|464.03|466.83|464.03|466.83|464.03|466.83|464.03|0
1652998960000|2022-05-19 22:22:40|466.75|463.95|466.75|463.95|466.75|463.95|466.67|463.87|0
1652998970000|2022-05-19 22:22:50|466.83|464.03|466.83|464.03|466.83|464.03|466.83|464.03|0
1652998990000|2022-05-19 22:23:10|467|464.2|466.92|464.12|467|464.2|466.92|464.12|0
1652999000000|2022-05-19 22:23:20|466.83|464.03|466.75|463.95|466.83|464.03|466.75|463.95|0
1652999010000|2022-05-19 22:23:30|466.83|464.03|466.75|463.95|466.83|464.03|466.75|463.95|0
1652999020000|2022-05-19 22:23:40|466.67|463.87|466.67|463.87|466.67|463.87|466.67|463.87|0
1652999030000|2022-05-19 22:23:50|466.75|463.95|466.75|463.95|466.75|463.95|466.67|463.87|0
1652999040000|2022-05-19 22:24:00|466.83|464.03|467.65|464.85|467.65|464.85|466.83|464.03|0
1652999050000|2022-05-19 22:24:10|467.25|464.45|467.16|464.36|467.25|464.45|467.16|464.36|0
1652999060000|2022-05-19 22:24:20|467.49|464.69|467.82|465.02|467.82|465.02|467.49|464.69|0
1652999070000|2022-05-19 22:24:30|467.98|465.18|467.98|465.18|467.98|465.18|467.98|465.18|0
1652999080000|2022-05-19 22:24:40|467.65|464.85|467.41|464.61|467.65|464.85|467.41|464.61|0
1652999090000|2022-05-19 22:24:50|467.33|464.53|467.33|464.53|467.33|464.53|467.33|464.53|0
1652999100000|2022-05-19 22:25:00|467.16|464.36|467.33|464.53|467.41|464.61|467.16|464.36|0
1652999110000|2022-05-19 22:25:10|467.41|464.61|467.16|464.36|467.49|464.69|467.16|464.36|0
1652999140000|2022-05-19 22:25:40|467.08|464.28|467|464.2|467.08|464.28|467|464.2|0
1652999160000|2022-05-19 22:26:00|466.83|464.03|466.83|464.03|466.83|464.03|466.83|464.03|0
1652999170000|2022-05-19 22:26:10|466.75|463.95|466.75|463.95|466.75|463.95|466.75|463.95|0
1652999180000|2022-05-19 22:26:20|466.67|463.87|466.67|463.87|466.67|463.87|466.67|463.87|0
1652999190000|2022-05-19 22:26:30|466.5|463.7|466.5|463.7|466.5|463.7|466.5|463.7|0
1652999200000|2022-05-19 22:26:40|466.34|463.54|466.34|463.54|466.34|463.54|466.34|463.54|0
1652999230000|2022-05-19 22:27:10|466.5|463.7|466.83|464.03|466.83|464.03|466.5|463.7|0
1652999240000|2022-05-19 22:27:20|466.67|463.87|466.67|463.87|466.67|463.87|466.67|463.87|0
1652999260000|2022-05-19 22:27:40|466.75|463.95|467|464.2|467|464.2|466.75|463.95|0
1652999270000|2022-05-19 22:27:50|467.16|464.36|467.49|464.69|467.49|464.69|467.16|464.36|0
1652999280000|2022-05-19 22:28:00|467.57|464.77|467.49|464.69|467.57|464.77|467.49|464.69|0
1652999290000|2022-05-19 22:28:10|467.32|464.52|467.16|464.36|467.32|464.52|467.16|464.36|0
1652999300000|2022-05-19 22:28:20|467.32|464.52|467.49|464.69|467.49|464.69|467.32|464.52|0
1652999310000|2022-05-19 22:28:30|467.41|464.61|467.49|464.69|467.49|464.69|467.41|464.61|0
1652999320000|2022-05-19 22:28:40|467.65|464.85|467.57|464.77|467.65|464.85|467.57|464.77|0
1652999330000|2022-05-19 22:28:50|467.32|464.52|467.49|464.69|467.49|464.69|467.32|464.52|0
1652999340000|2022-05-19 22:29:00|467.65|464.85|467.65|464.85|467.65|464.85|467.65|464.85|0
1652999350000|2022-05-19 22:29:10|467.82|465.02|467.82|465.02|467.82|465.02|467.82|465.02|0
1652999370000|2022-05-19 22:29:30|467.74|464.94|467.82|465.02|467.82|465.02|467.74|464.94|0
1652999380000|2022-05-19 22:29:40|467.98|465.18|467.65|464.85|467.98|465.18|467.65|464.85|0
1652999390000|2022-05-19 22:29:50|467.82|465.02|467.82|465.02|467.82|465.02|467.82|465.02|0
1652999400000|2022-05-19 22:30:00|467.65|464.85|467.65|464.85|467.65|464.85|467.65|464.85|0
1652999410000|2022-05-19 22:30:10|467.49|464.69|467.57|464.77|467.65|464.85|467.49|464.69|0
1652999420000|2022-05-19 22:30:20|467.65|464.85|467.49|464.69|467.65|464.85|467.49|464.69|0
1652999450000|2022-05-19 22:30:50|467.32|464.52|467.16|464.36|467.32|464.52|467.16|464.36|0
1652999460000|2022-05-19 22:31:00|467.57|464.77|467.65|464.85|467.65|464.85|467.57|464.77|0
1652999470000|2022-05-19 22:31:10|467.82|465.02|468.15|465.35|468.15|465.35|467.82|465.02|0
1652999490000|2022-05-19 22:31:30|468.23|465.43|468.15|465.35|468.23|465.43|468.15|465.35|0
1652999500000|2022-05-19 22:31:40|468.31|465.51|468.31|465.51|468.31|465.51|468.31|465.51|0
1652999510000|2022-05-19 22:31:50|468.4|465.6|468.64|465.84|468.64|465.84|468.4|465.6|0
1652999520000|2022-05-19 22:32:00|468.8|466|469.13|466.33|469.13|466.33|468.8|466|0
1652999530000|2022-05-19 22:32:10|469.22|466.42|469.46|466.66|469.46|466.66|469.22|466.42|0
1652999540000|2022-05-19 22:32:20|469.55|466.75|469.55|466.75|469.55|466.75|469.55|466.75|0
1652999560000|2022-05-19 22:32:40|469.63|466.83|469.3|466.5|469.63|466.83|469.22|466.42|0
1652999570000|2022-05-19 22:32:50|469.22|466.42|469.3|466.5|469.3|466.5|469.13|466.33|0
1652999580000|2022-05-19 22:33:00|469.55|466.75|469.96|467.16|469.96|467.16|469.55|466.75|0
1652999590000|2022-05-19 22:33:10|469.71|466.91|469.63|466.83|469.71|466.91|469.63|466.83|0
1652999600000|2022-05-19 22:33:20|469.55|466.75|469.3|466.5|469.55|466.75|469.3|466.5|0
1652999610000|2022-05-19 22:33:30|469.13|466.33|468.97|466.17|469.13|466.33|468.97|466.17|0
1652999620000|2022-05-19 22:33:40|468.72|465.92|468.8|466|468.8|466|468.72|465.92|0
1652999630000|2022-05-19 22:33:50|469.13|466.33|469.22|466.42|469.3|466.5|469.13|466.33|0
1652999640000|2022-05-19 22:34:00|469.13|466.33|468.8|466|469.13|466.33|468.8|466|0
1652999650000|2022-05-19 22:34:10|468.64|465.84|468.64|465.84|468.64|465.84|468.64|465.84|0
1652999660000|2022-05-19 22:34:20|468.72|465.92|468.97|466.17|468.97|466.17|468.72|465.92|0
1652999670000|2022-05-19 22:34:30|468.8|466|468.97|466.17|468.97|466.17|468.8|466|0
1652999680000|2022-05-19 22:34:40|469.05|466.25|468.97|466.17|469.05|466.25|468.97|466.17|0
1652999690000|2022-05-19 22:34:50|468.47|465.67|468.31|465.51|468.47|465.67|468.31|465.51|0
1652999700000|2022-05-19 22:35:00|468.47|465.67|468.64|465.84|468.64|465.84|468.47|465.67|0
1652999710000|2022-05-19 22:35:10|468.47|465.67|468.47|465.67|468.47|465.67|468.47|465.67|0
1652999730000|2022-05-19 22:35:30|468.56|465.76|468.56|465.76|468.56|465.76|468.56|465.76|0
1652999740000|2022-05-19 22:35:40|468.47|465.67|468.64|465.84|468.64|465.84|468.47|465.67|0
1652999750000|2022-05-19 22:35:50|468.56|465.76|468.64|465.84|468.64|465.84|468.56|465.76|0
1652999770000|2022-05-19 22:36:10|468.31|465.51|468.31|465.51|468.31|465.51|468.31|465.51|0
1652999780000|2022-05-19 22:36:20|468.14|465.34|468.14|465.34|468.14|465.34|468.14|465.34|0
1652999790000|2022-05-19 22:36:30|468.31|465.51|468.31|465.51|468.31|465.51|468.31|465.51|0
1652999800000|2022-05-19 22:36:40|468.14|465.34|468.39|465.59|468.39|465.59|468.14|465.34|0
1652999810000|2022-05-19 22:36:50|468.47|465.67|468.47|465.67|468.47|465.67|468.47|465.67|0
1652999820000|2022-05-19 22:37:00|468.8|466|468.64|465.84|468.8|466|468.64|465.84|0
1652999830000|2022-05-19 22:37:10|468.72|465.92|468.89|466.09|468.89|466.09|468.72|465.92|0
1652999840000|2022-05-19 22:37:20|468.97|466.17|469.13|466.33|469.13|466.33|468.97|466.17|0
1652999850000|2022-05-19 22:37:30|469.3|466.5|469.63|466.83|469.63|466.83|469.3|466.5|0
1652999860000|2022-05-19 22:37:40|469.71|466.91|469.71|466.91|469.79|466.99|469.46|466.66|0
1652999870000|2022-05-19 22:37:50|469.79|466.99|469.71|466.91|469.79|466.99|469.71|466.91|0
1652999880000|2022-05-19 22:38:00|469.79|466.99|469.46|466.66|469.79|466.99|469.46|466.66|0
1652999890000|2022-05-19 22:38:10|469.63|466.83|469.63|466.83|469.63|466.83|469.63|466.83|0
1652999900000|2022-05-19 22:38:20|469.38|466.58|469.3|466.5|469.38|466.58|469.3|466.5|0
1652999910000|2022-05-19 22:38:30|469.38|466.58|469.46|466.66|469.46|466.66|469.38|466.58|0
1652999920000|2022-05-19 22:38:40|469.63|466.83|469.63|466.83|469.63|466.83|469.63|466.83|0
1652999930000|2022-05-19 22:38:50|469.55|466.75|469.55|466.75|469.55|466.75|469.55|466.75|0
1652999940000|2022-05-19 22:39:00|469.63|466.83|469.79|466.99|469.88|467.08|469.63|466.83|0
1652999950000|2022-05-19 22:39:10|469.71|466.91|469.63|466.83|469.79|466.99|469.63|466.83|0
1652999960000|2022-05-19 22:39:20|469.79|466.99|469.79|466.99|469.79|466.99|469.79|466.99|0
1652999990000|2022-05-19 22:39:50|469.71|466.91|469.63|466.83|469.71|466.91|469.63|466.83|0
1653000000000|2022-05-19 22:40:00|469.88|467.08|469.79|466.99|469.88|467.08|469.79|466.99|0
1653000010000|2022-05-19 22:40:10|469.96|467.16|469.96|467.16|469.96|467.16|469.96|467.16|0
1653000050000|2022-05-19 22:40:50|469.88|467.08|469.96|467.16|469.96|467.16|469.88|467.08|0
1653000070000|2022-05-19 22:41:10|469.79|466.99|469.38|466.58|469.79|466.99|469.38|466.58|0
1653000080000|2022-05-19 22:41:20|469.3|466.5|469.62|466.82|469.62|466.82|469.3|466.5|0
1653000090000|2022-05-19 22:41:30|469.79|466.99|469.95|467.15|469.95|467.15|469.79|466.99|0
1653000100000|2022-05-19 22:41:40|469.79|466.99|469.79|466.99|469.79|466.99|469.79|466.99|0
1653000120000|2022-05-19 22:42:00|469.71|466.91|469.55|466.75|469.71|466.91|469.55|466.75|0
1653000130000|2022-05-19 22:42:10|469.46|466.66|469.62|466.82|469.62|466.82|469.46|466.66|0
1653000140000|2022-05-19 22:42:20|469.79|466.99|469.62|466.82|469.79|466.99|469.62|466.82|0
1653000150000|2022-05-19 22:42:30|469.79|466.99|469.79|466.99|469.79|466.99|469.79|466.99|0
1653000170000|2022-05-19 22:42:50|469.71|466.91|469.71|466.91|469.71|466.91|469.71|466.91|0
1653000180000|2022-05-19 22:43:00|469.62|466.82|469.79|466.99|469.79|466.99|469.62|466.82|0
1653000190000|2022-05-19 22:43:10|469.95|467.15|469.87|467.07|469.95|467.15|469.87|467.07|0
1653000230000|2022-05-19 22:43:50|469.62|466.82|469.62|466.82|469.62|466.82|469.62|466.82|0
1653000240000|2022-05-19 22:44:00|469.71|466.91|469.79|466.99|469.79|466.99|469.71|466.91|0
1653000260000|2022-05-19 22:44:20|469.62|466.82|469.79|466.99|469.79|466.99|469.62|466.82|0
1653000270000|2022-05-19 22:44:30|469.71|466.91|469.79|466.99|469.79|466.99|469.62|466.82|0
1653000280000|2022-05-19 22:44:40|469.95|467.15|469.95|467.15|469.95|467.15|469.95|467.15|0
1653000290000|2022-05-19 22:44:50|469.79|466.99|469.79|466.99|469.79|466.99|469.79|466.99|0
1653000310000|2022-05-19 22:45:10|469.95|467.15|469.95|467.15|469.95|467.15|469.95|467.15|0
1653000320000|2022-05-19 22:45:20|470.04|467.24|470.12|467.32|470.12|467.32|470.04|467.24|0
1653000330000|2022-05-19 22:45:30|469.95|467.15|469.79|466.99|469.95|467.15|469.79|466.99|0
1653000360000|2022-05-19 22:46:00|470.12|467.32|470.12|467.32|470.12|467.32|469.95|467.15|0
1653000370000|2022-05-19 22:46:10|469.95|467.15|469.87|467.07|469.95|467.15|469.87|467.07|0
1653000400000|2022-05-19 22:46:40|469.95|467.15|469.95|467.15|469.95|467.15|469.95|467.15|0
1653000410000|2022-05-19 22:46:50|470.12|467.32|470.12|467.32|470.12|467.32|470.12|467.32|0
1653000430000|2022-05-19 22:47:10|470.2|467.4|470.12|467.32|470.2|467.4|470.12|467.32|0
1653000440000|2022-05-19 22:47:20|470.04|467.24|470.04|467.24|470.04|467.24|470.04|467.24|0
1653000450000|2022-05-19 22:47:30|469.95|467.15|469.95|467.15|469.95|467.15|469.95|467.15|0
1653000470000|2022-05-19 22:47:50|470.12|467.32|470.12|467.32|470.12|467.32|470.12|467.32|0
1653000480000|2022-05-19 22:48:00|470.28|467.48|470.28|467.48|470.28|467.48|470.28|467.48|0
1653000500000|2022-05-19 22:48:20|470.37|467.57|470.37|467.57|470.37|467.57|470.37|467.57|0
1653000510000|2022-05-19 22:48:30|470.28|467.48|470.12|467.32|470.28|467.48|470.12|467.32|0
1653000520000|2022-05-19 22:48:40|470.2|467.4|470.12|467.32|470.2|467.4|470.12|467.32|0
1653000540000|2022-05-19 22:49:00|470.04|467.24|469.95|467.15|470.04|467.24|469.95|467.15|0
1653000550000|2022-05-19 22:49:10|469.79|466.99|469.87|467.07|469.87|467.07|469.79|466.99|0
1653000560000|2022-05-19 22:49:20|469.79|466.99|469.79|466.99|469.87|467.07|469.79|466.99|0
1653000570000|2022-05-19 22:49:30|469.71|466.91|469.71|466.91|469.71|466.91|469.71|466.91|0
1653000580000|2022-05-19 22:49:40|469.79|466.99|469.79|466.99|469.79|466.99|469.79|466.99|0
1653000590000|2022-05-19 22:49:50|469.71|466.91|469.62|466.82|469.71|466.91|469.62|466.82|0
1653000600000|2022-05-19 22:50:00|469.71|466.91|469.79|466.99|469.79|466.99|469.62|466.82|0
1653000610000|2022-05-19 22:50:10|469.62|466.82|469.62|466.82|469.62|466.82|469.62|466.82|0
1653000620000|2022-05-19 22:50:20|469.46|466.66|469.46|466.66|469.46|466.66|469.46|466.66|0
1653000630000|2022-05-19 22:50:30|469.29|466.49|469.21|466.41|469.29|466.49|469.21|466.41|0
1653000640000|2022-05-19 22:50:40|469.13|466.33|469.29|466.49|469.29|466.49|469.13|466.33|0
1653000650000|2022-05-19 22:50:50|469.21|466.41|469.21|466.41|469.21|466.41|469.21|466.41|0
1653000670000|2022-05-19 22:51:10|469.29|466.49|469.46|466.66|469.46|466.66|469.29|466.49|0
1653000700000|2022-05-19 22:51:40|469.29|466.49|469.29|466.49|469.29|466.49|469.21|466.41|0
1653000710000|2022-05-19 22:51:50|469.21|466.41|469.21|466.41|469.21|466.41|469.21|466.41|0
1653000720000|2022-05-19 22:52:00|469.13|466.33|469.21|466.41|469.29|466.49|469.13|466.33|0
1653000730000|2022-05-19 22:52:10|469.13|466.33|468.96|466.16|469.13|466.33|468.96|466.16|0
1653000740000|2022-05-19 22:52:20|469.05|466.25|469.13|466.33|469.29|466.49|469.05|466.25|0
1653000760000|2022-05-19 22:52:40|469.29|466.49|469.21|466.41|469.29|466.49|469.21|466.41|0
1653000770000|2022-05-19 22:52:50|469.13|466.33|469.13|466.33|469.13|466.33|469.13|466.33|0
1653000790000|2022-05-19 22:53:10|468.96|466.16|469.05|466.25|469.05|466.25|468.96|466.16|0
1653000800000|2022-05-19 22:53:20|469.13|466.33|469.13|466.33|469.13|466.33|469.13|466.33|0
1653000820000|2022-05-19 22:53:40|468.96|466.16|468.96|466.16|469.05|466.25|468.96|466.16|0
1653000840000|2022-05-19 22:54:00|469.13|466.33|469.13|466.33|469.13|466.33|469.13|466.33|0
1653000850000|2022-05-19 22:54:10|469.29|466.49|469.29|466.49|469.29|466.49|469.29|466.49|0
1653000860000|2022-05-19 22:54:20|469.13|466.33|469.13|466.33|469.13|466.33|469.13|466.33|0
1653000880000|2022-05-19 22:54:40|469.21|466.41|469.21|466.41|469.21|466.41|469.21|466.41|0
1653000890000|2022-05-19 22:54:50|469.13|466.33|469.12|466.32|469.13|466.33|469.12|466.32|0
1653000900000|2022-05-19 22:55:00|468.96|466.16|468.96|466.16|468.96|466.16|468.96|466.16|0
1653000920000|2022-05-19 22:55:20|469.12|466.32|469.12|466.32|469.12|466.32|469.12|466.32|0
1653000930000|2022-05-19 22:55:30|469.21|466.41|469.21|466.41|469.21|466.41|469.21|466.41|0
1653000950000|2022-05-19 22:55:50|469.29|466.49|469.29|466.49|469.29|466.49|469.29|466.49|0
1653000960000|2022-05-19 22:56:00|469.12|466.32|469.12|466.32|469.12|466.32|469.12|466.32|0
1653000970000|2022-05-19 22:56:10|469.29|466.49|469.29|466.49|469.29|466.49|469.29|466.49|0
1653001010000|2022-05-19 22:56:50|469.62|466.82|469.95|467.15|469.95|467.15|469.62|466.82|0
1653001020000|2022-05-19 22:57:00|470.28|467.48|470.28|467.48|470.44|467.64|470.28|467.48|0
1653001030000|2022-05-19 22:57:10|470.11|467.31|470.11|467.31|470.11|467.31|470.11|467.31|0
1653001040000|2022-05-19 22:57:20|470.28|467.48|470.03|467.23|470.28|467.48|470.03|467.23|0
1653001050000|2022-05-19 22:57:30|469.95|467.15|469.62|466.82|469.95|467.15|469.62|466.82|0
1653001060000|2022-05-19 22:57:40|469.7|466.9|469.45|466.65|469.7|466.9|469.45|466.65|0
1653001070000|2022-05-19 22:57:50|469.62|466.82|469.62|466.82|469.7|466.9|469.62|466.82|0
1653001080000|2022-05-19 22:58:00|469.29|466.49|469.12|466.32|469.29|466.49|469.12|466.32|0
1653001100000|2022-05-19 22:58:20|468.96|466.16|468.96|466.16|468.96|466.16|468.96|466.16|0
1653001110000|2022-05-19 22:58:30|468.79|465.99|468.96|466.16|468.96|466.16|468.79|465.99|0
1653001140000|2022-05-19 22:59:00|468.79|465.99|469.12|466.32|469.12|466.32|468.79|465.99|0
1653001160000|2022-05-19 22:59:20|469.29|466.49|469.29|466.49|469.29|466.49|469.29|466.49|0
1653001200000|2022-05-19 23:00:00|469.12|466.32|468.96|466.16|469.12|466.32|468.96|466.16|0
1653001210000|2022-05-19 23:00:10|469.04|466.24|468.96|466.16|469.12|466.32|468.96|466.16|0
1653001220000|2022-05-19 23:00:20|468.79|465.99|468.96|466.16|468.96|466.16|468.79|465.99|0
1653001230000|2022-05-19 23:00:30|468.88|466.08|468.96|466.16|468.96|466.16|468.88|466.08|0
1653001260000|2022-05-19 23:01:00|469.12|466.32|468.96|466.16|469.12|466.32|468.88|466.08|0
1653001270000|2022-05-19 23:01:10|468.79|465.99|468.96|466.16|468.96|466.16|468.79|465.99|0
1653001280000|2022-05-19 23:01:20|468.88|466.08|468.96|466.16|468.96|466.16|468.88|466.08|0
1653001300000|2022-05-19 23:01:40|469.12|466.32|469.12|466.32|469.12|466.32|469.12|466.32|0
1653001320000|2022-05-19 23:02:00|468.88|466.08|468.79|465.99|468.88|466.08|468.79|465.99|0
1653001340000|2022-05-19 23:02:20|468.96|466.16|469.12|466.32|469.12|466.32|468.96|466.16|0
1653001350000|2022-05-19 23:02:30|469.29|466.49|469.37|466.57|469.37|466.57|469.29|466.49|0
1653001360000|2022-05-19 23:02:40|469.29|466.49|469.29|466.49|469.29|466.49|469.29|466.49|0
1653001370000|2022-05-19 23:02:50|469.37|466.57|469.29|466.49|469.37|466.57|469.29|466.49|0
1653001380000|2022-05-19 23:03:00|469.21|466.41|469.45|466.65|469.45|466.65|469.21|466.41|0
1653001390000|2022-05-19 23:03:10|469.62|466.82|469.45|466.65|469.62|466.82|469.45|466.65|0
1653001400000|2022-05-19 23:03:20|469.54|466.74|469.54|466.74|469.54|466.74|469.54|466.74|0
1653001410000|2022-05-19 23:03:30|469.62|466.82|469.62|466.82|469.62|466.82|469.62|466.82|0
1653001430000|2022-05-19 23:03:50|469.78|466.98|469.78|466.98|469.78|466.98|469.78|466.98|0
1653001440000|2022-05-19 23:04:00|469.62|466.82|469.45|466.65|469.62|466.82|469.45|466.65|0
1653001460000|2022-05-19 23:04:20|469.29|466.49|468.46|465.66|469.29|466.49|468.46|465.66|0
1653001470000|2022-05-19 23:04:30|468.63|465.83|468.3|465.5|468.63|465.83|468.3|465.5|0
1653001480000|2022-05-19 23:04:40|468.13|465.33|468.3|465.5|468.3|465.5|468.13|465.33|0
1653001500000|2022-05-19 23:05:00|468.22|465.42|468.46|465.66|468.46|465.66|468.22|465.42|0
1653001510000|2022-05-19 23:05:10|468.38|465.58|468.3|465.5|468.38|465.58|468.3|465.5|0
1653001550000|2022-05-19 23:05:50|468.46|465.66|468.38|465.58|468.46|465.66|468.3|465.5|0
1653001560000|2022-05-19 23:06:00|468.22|465.42|468.22|465.42|468.22|465.42|468.22|465.42|0
1653001570000|2022-05-19 23:06:10|468.13|465.33|468.3|465.5|468.3|465.5|468.13|465.33|0
1653001580000|2022-05-19 23:06:20|468.63|465.83|468.63|465.83|468.63|465.83|468.63|465.83|0
1653001590000|2022-05-19 23:06:30|468.46|465.66|468.79|465.99|468.96|466.16|468.46|465.66|0
1653001610000|2022-05-19 23:06:50|468.71|465.91|468.79|465.99|468.88|466.08|468.71|465.91|0
1653001620000|2022-05-19 23:07:00|468.88|466.08|468.63|465.83|468.88|466.08|468.55|465.75|0
1653001630000|2022-05-19 23:07:10|468.55|465.75|468.55|465.75|468.55|465.75|468.55|465.75|0
1653001640000|2022-05-19 23:07:20|468.63|465.83|468.79|465.99|468.79|465.99|468.63|465.83|0
1653001650000|2022-05-19 23:07:30|468.96|466.16|469.21|466.41|469.21|466.41|468.96|466.16|0
1653001660000|2022-05-19 23:07:40|469.12|466.32|469.12|466.32|469.12|466.32|469.12|466.32|0
1653001670000|2022-05-19 23:07:50|469.21|466.41|469.21|466.41|469.21|466.41|469.21|466.41|0
1653001680000|2022-05-19 23:08:00|469.12|466.32|469.04|466.24|469.21|466.41|469.04|466.24|0
1653001690000|2022-05-19 23:08:10|468.95|466.15|468.95|466.15|468.95|466.15|468.79|465.99|0
1653001700000|2022-05-19 23:08:20|468.88|466.08|468.63|465.83|469.04|466.24|468.63|465.83|0
1653001720000|2022-05-19 23:08:40|468.79|465.99|468.95|466.15|468.95|466.15|468.79|465.99|0
1653001730000|2022-05-19 23:08:50|469.12|466.32|469.12|466.32|469.12|466.32|469.12|466.32|0
1653001740000|2022-05-19 23:09:00|468.95|466.15|469.04|466.24|469.04|466.24|468.95|466.15|0
1653001770000|2022-05-19 23:09:30|469.12|466.32|469.28|466.48|469.28|466.48|469.12|466.32|0
1653001780000|2022-05-19 23:09:40|469.45|466.65|469.61|466.81|469.61|466.81|469.45|466.65|0
1653001800000|2022-05-19 23:10:00|469.53|466.73|469.04|466.24|469.53|466.73|469.04|466.24|0
1653001810000|2022-05-19 23:10:10|469.28|466.48|469.45|466.65|469.45|466.65|469.28|466.48|0
1653001820000|2022-05-19 23:10:20|469.37|466.57|469.37|466.57|469.45|466.65|469.37|466.57|0
1653001830000|2022-05-19 23:10:30|469.45|466.65|469.2|466.4|469.45|466.65|469.2|466.4|0
1653001840000|2022-05-19 23:10:40|469.28|466.48|469.37|466.57|469.37|466.57|469.28|466.48|0
1653001850000|2022-05-19 23:10:50|469.45|466.65|469.45|466.65|469.45|466.65|469.45|466.65|0
1653001860000|2022-05-19 23:11:00|469.37|466.57|469.28|466.48|469.37|466.57|469.28|466.48|0
1653001870000|2022-05-19 23:11:10|469.2|466.4|469.2|466.4|469.2|466.4|469.2|466.4|0
1653001880000|2022-05-19 23:11:20|469.28|466.48|469.28|466.48|469.28|466.48|469.28|466.48|0
1653001890000|2022-05-19 23:11:30|469.37|466.57|469.37|466.57|469.37|466.57|469.37|466.57|0
1653001900000|2022-05-19 23:11:40|469.28|466.48|469.28|466.48|469.28|466.48|469.28|466.48|0
1653001910000|2022-05-19 23:11:50|469.2|466.4|469.2|466.4|469.2|466.4|469.2|466.4|0
1653001920000|2022-05-19 23:12:00|469.28|466.48|469.53|466.73|469.53|466.73|469.28|466.48|0
1653001930000|2022-05-19 23:12:10|469.7|466.9|469.78|466.98|469.78|466.98|469.61|466.81|0
1653001940000|2022-05-19 23:12:20|470.11|467.31|470.27|467.47|470.27|467.47|470.11|467.31|0
1653001950000|2022-05-19 23:12:30|470.44|467.64|470.19|467.39|470.44|467.64|470.19|467.39|0
1653001960000|2022-05-19 23:12:40|470.27|467.47|470.27|467.47|470.27|467.47|470.27|467.47|0
1653001970000|2022-05-19 23:12:50|470.44|467.64|470.36|467.56|470.44|467.64|470.36|467.56|0
1653001980000|2022-05-19 23:13:00|470.44|467.64|470.44|467.64|470.44|467.64|470.44|467.64|0
1653001990000|2022-05-19 23:13:10|470.27|467.47|470.36|467.56|470.36|467.56|470.27|467.47|0
1653002000000|2022-05-19 23:13:20|470.11|467.31|470.11|467.31|470.11|467.31|470.11|467.31|0
1653002010000|2022-05-19 23:13:30|470.44|467.64|470.27|467.47|470.44|467.64|470.27|467.47|0
1653002020000|2022-05-19 23:13:40|470.36|467.56|470.27|467.47|470.44|467.64|470.27|467.47|0
1653002040000|2022-05-19 23:14:00|470.44|467.64|470.44|467.64|470.44|467.64|470.44|467.64|0
1653002050000|2022-05-19 23:14:10|470.36|467.56|470.44|467.64|470.44|467.64|470.36|467.56|0
1653002080000|2022-05-19 23:14:40|470.77|467.97|470.93|468.13|470.93|468.13|470.77|467.97|0
1653002090000|2022-05-19 23:14:50|470.77|467.97|470.77|467.97|470.77|467.97|470.77|467.97|0
1653002100000|2022-05-19 23:15:00|471.1|468.3|470.93|468.13|471.1|468.3|470.93|468.13|0
1653002110000|2022-05-19 23:15:10|470.77|467.97|471.26|468.46|471.26|468.46|470.77|467.97|0
1653002120000|2022-05-19 23:15:20|471.18|468.38|471.18|468.38|471.26|468.46|471.18|468.38|0
1653002130000|2022-05-19 23:15:30|471.1|468.3|471.1|468.3|471.1|468.3|471.02|468.22|0
1653002140000|2022-05-19 23:15:40|471.26|468.46|471.26|468.46|471.26|468.46|471.26|468.46|0
1653002160000|2022-05-19 23:16:00|471.1|468.3|471.1|468.3|471.1|468.3|471.1|468.3|0
1653002170000|2022-05-19 23:16:10|471.18|468.38|471.26|468.46|471.26|468.46|471.18|468.38|0
1653002180000|2022-05-19 23:16:20|471.18|468.38|471.26|468.46|471.26|468.46|471.18|468.38|0
1653002210000|2022-05-19 23:16:50|471.1|468.3|471.1|468.3|471.1|468.3|471.1|468.3|0
1653002220000|2022-05-19 23:17:00|471.02|468.22|470.77|467.97|471.02|468.22|470.77|467.97|0
1653002230000|2022-05-19 23:17:10|470.6|467.8|470.52|467.72|470.6|467.8|470.52|467.72|0
1653002240000|2022-05-19 23:17:20|471.26|468.46|470.93|468.13|471.43|468.63|470.93|468.13|0
1653002250000|2022-05-19 23:17:30|471.1|468.3|471.02|468.22|471.1|468.3|471.02|468.22|0
1653002260000|2022-05-19 23:17:40|470.93|468.13|470.85|468.05|470.93|468.13|470.77|467.97|0
1653002270000|2022-05-19 23:17:50|470.93|468.13|470.77|467.97|470.93|468.13|470.77|467.97|0
1653002300000|2022-05-19 23:18:20|470.6|467.8|470.6|467.8|470.6|467.8|470.6|467.8|0
1653002310000|2022-05-19 23:18:30|470.52|467.72|470.6|467.8|470.6|467.8|470.52|467.72|0
1653002320000|2022-05-19 23:18:40|470.44|467.64|470.6|467.8|470.6|467.8|470.44|467.64|0
1653002330000|2022-05-19 23:18:50|470.77|467.97|471.1|468.3|471.1|468.3|470.77|467.97|0
1653002340000|2022-05-19 23:19:00|470.77|467.97|470.69|467.89|470.77|467.97|470.69|467.89|0
1653002350000|2022-05-19 23:19:10|470.6|467.8|470.6|467.8|470.6|467.8|470.6|467.8|0
1653002360000|2022-05-19 23:19:20|470.77|467.97|470.93|468.13|471.02|468.22|470.77|467.97|0
1653002370000|2022-05-19 23:19:30|470.6|467.8|470.44|467.64|470.6|467.8|470.44|467.64|0
1653002380000|2022-05-19 23:19:40|470.69|467.89|470.6|467.8|470.69|467.89|470.6|467.8|0
1653002390000|2022-05-19 23:19:50|470.52|467.72|470.6|467.8|470.6|467.8|470.52|467.72|0
1653002400000|2022-05-19 23:20:00|470.44|467.64|469.94|467.14|470.44|467.64|469.94|467.14|0
1653002410000|2022-05-19 23:20:10|470.03|467.23|470.1|467.3|470.27|467.47|470.03|467.23|0
1653002420000|2022-05-19 23:20:20|470.19|467.39|470.27|467.47|470.27|467.47|470.19|467.39|0
1653002430000|2022-05-19 23:20:30|470.19|467.39|470.27|467.47|470.27|467.47|470.19|467.39|0
1653002440000|2022-05-19 23:20:40|470.6|467.8|470.77|467.97|470.77|467.97|470.6|467.8|0
1653002460000|2022-05-19 23:21:00|470.76|467.96|470.76|467.96|470.76|467.96|470.76|467.96|0
1653002470000|2022-05-19 23:21:10|470.93|468.13|470.93|468.13|470.93|468.13|470.93|468.13|0
1653002490000|2022-05-19 23:21:30|471.1|468.3|470.76|467.96|471.1|468.3|470.76|467.96|0
1653002520000|2022-05-19 23:22:00|470.93|468.13|470.69|467.89|470.93|468.13|470.69|467.89|0
1653002530000|2022-05-19 23:22:10|470.6|467.8|470.6|467.8|470.6|467.8|470.6|467.8|0
1653002540000|2022-05-19 23:22:20|470.52|467.72|470.52|467.72|470.52|467.72|470.52|467.72|0
1653002550000|2022-05-19 23:22:30|470.43|467.63|470.52|467.72|470.52|467.72|470.43|467.63|0
1653002560000|2022-05-19 23:22:40|470.43|467.63|470.43|467.63|470.43|467.63|470.43|467.63|0
1653002570000|2022-05-19 23:22:50|470.35|467.55|470.27|467.47|470.35|467.55|470.27|467.47|0
1653002580000|2022-05-19 23:23:00|470.1|467.3|470.1|467.3|470.1|467.3|470.1|467.3|0
1653002590000|2022-05-19 23:23:10|470.27|467.47|470.27|467.47|470.27|467.47|470.27|467.47|0
1653002600000|2022-05-19 23:23:20|470.19|467.39|470.27|467.47|470.27|467.47|470.19|467.39|0
1653002610000|2022-05-19 23:23:30|470.35|467.55|470.35|467.55|470.35|467.55|470.35|467.55|0
1653002620000|2022-05-19 23:23:40|470.43|467.63|470.19|467.39|470.43|467.63|470.19|467.39|0
1653002630000|2022-05-19 23:23:50|470.1|467.3|470.1|467.3|470.1|467.3|470.1|467.3|0
1653002640000|2022-05-19 23:24:00|470.02|467.22|470.1|467.3|470.1|467.3|470.02|467.22|0
1653002650000|2022-05-19 23:24:10|470.19|467.39|470.1|467.3|470.27|467.47|470.1|467.3|0
1653002660000|2022-05-19 23:24:20|470.19|467.39|470.27|467.47|470.27|467.47|470.19|467.39|0
1653002670000|2022-05-19 23:24:30|470.19|467.39|470.1|467.3|470.19|467.39|470.1|467.3|0
1653002680000|2022-05-19 23:24:40|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1653002690000|2022-05-19 23:24:50|470.27|467.47|470.27|467.47|470.35|467.55|470.27|467.47|0
1653002700000|2022-05-19 23:25:00|470.1|467.3|470.1|467.3|470.1|467.3|470.1|467.3|0
1653002710000|2022-05-19 23:25:10|469.94|467.14|469.77|466.97|469.94|467.14|469.77|466.97|0
1653002720000|2022-05-19 23:25:20|469.86|467.06|469.94|467.14|469.94|467.14|469.86|467.06|0
1653002730000|2022-05-19 23:25:30|469.86|467.06|469.94|467.14|469.94|467.14|469.86|467.06|0
1653002750000|2022-05-19 23:25:50|470.1|467.3|470.27|467.47|470.27|467.47|470.1|467.3|0
1653002760000|2022-05-19 23:26:00|470.19|467.39|470.35|467.55|470.35|467.55|470.19|467.39|0
1653002770000|2022-05-19 23:26:10|470.27|467.47|470.43|467.63|470.43|467.63|470.27|467.47|0
1653002780000|2022-05-19 23:26:20|470.27|467.47|470.27|467.47|470.35|467.55|470.27|467.47|0
1653002790000|2022-05-19 23:26:30|470.35|467.55|470.35|467.55|470.43|467.63|470.35|467.55|0
1653002800000|2022-05-19 23:26:40|470.43|467.63|470.35|467.55|470.43|467.63|470.35|467.55|0
1653002810000|2022-05-19 23:26:50|470.43|467.63|470.43|467.63|470.43|467.63|470.43|467.63|0
1653002820000|2022-05-19 23:27:00|470.35|467.55|470.27|467.47|470.35|467.55|470.27|467.47|0
1653002830000|2022-05-19 23:27:10|470.19|467.39|470.19|467.39|470.27|467.47|470.19|467.39|0
1653002840000|2022-05-19 23:27:20|470.1|467.3|470.1|467.3|470.1|467.3|470.1|467.3|0
1653002860000|2022-05-19 23:27:40|469.61|466.81|469.44|466.64|469.61|466.81|469.44|466.64|0
1653002870000|2022-05-19 23:27:50|468.95|466.15|468.62|465.82|468.95|466.15|468.62|465.82|0
1653002880000|2022-05-19 23:28:00|468.54|465.74|468.78|465.98|468.87|466.07|468.54|465.74|0
1653002890000|2022-05-19 23:28:10|468.45|465.65|468.62|465.82|468.62|465.82|468.45|465.65|0
1653002900000|2022-05-19 23:28:20|468.45|465.65|468.45|465.65|468.45|465.65|468.45|465.65|0
1653002910000|2022-05-19 23:28:30|468.29|465.49|468.29|465.49|468.29|465.49|468.21|465.41|0
1653002920000|2022-05-19 23:28:40|468.45|465.65|468.45|465.65|468.62|465.82|468.45|465.65|0
1653002930000|2022-05-19 23:28:50|468.37|465.57|468.29|465.49|468.37|465.57|468.29|465.49|0
1653002940000|2022-05-19 23:29:00|467.79|464.99|467.71|464.91|467.79|464.99|467.71|464.91|0
1653002950000|2022-05-19 23:29:10|467.79|464.99|467.63|464.83|467.79|464.99|467.63|464.83|0
1653002960000|2022-05-19 23:29:20|467.79|464.99|467.79|464.99|467.79|464.99|467.79|464.99|0
1653002970000|2022-05-19 23:29:30|467.71|464.91|467.63|464.83|467.71|464.91|467.63|464.83|0
1653002980000|2022-05-19 23:29:40|467.71|464.91|467.96|465.16|467.96|465.16|467.71|464.91|0
1653002990000|2022-05-19 23:29:50|468.12|465.32|468.29|465.49|468.29|465.49|468.12|465.32|0
1653003000000|2022-05-19 23:30:00|468.12|465.32|468.29|465.49|468.29|465.49|468.12|465.32|0
1653003010000|2022-05-19 23:30:10|468.45|465.65|468.45|465.65|468.45|465.65|468.45|465.65|0
1653003020000|2022-05-19 23:30:20|468.37|465.57|468.37|465.57|468.37|465.57|468.37|465.57|0
1653003030000|2022-05-19 23:30:30|468.12|465.32|468.12|465.32|468.29|465.49|468.12|465.32|0
1653003060000|2022-05-19 23:31:00|467.96|465.16|468.12|465.32|468.12|465.32|467.96|465.16|0
1653003070000|2022-05-19 23:31:10|468.29|465.49|468.29|465.49|468.29|465.49|468.29|465.49|0
1653003080000|2022-05-19 23:31:20|468.12|465.32|468.12|465.32|468.12|465.32|467.96|465.16|0
1653003090000|2022-05-19 23:31:30|467.96|465.16|467.96|465.16|467.96|465.16|467.96|465.16|0
1653003100000|2022-05-19 23:31:40|468.12|465.32|467.96|465.16|468.12|465.32|467.96|465.16|0
1653003120000|2022-05-19 23:32:00|468.12|465.32|467.96|465.16|468.12|465.32|467.96|465.16|0
1653003140000|2022-05-19 23:32:20|468.12|465.32|468.12|465.32|468.12|465.32|468.12|465.32|0
1653003150000|2022-05-19 23:32:30|468.04|465.24|468.12|465.32|468.12|465.32|468.04|465.24|0
1653003160000|2022-05-19 23:32:40|467.96|465.16|467.96|465.16|467.96|465.16|467.96|465.16|0
1653003180000|2022-05-19 23:33:00|467.79|464.99|467.79|464.99|467.79|464.99|467.79|464.99|0
1653003190000|2022-05-19 23:33:10|467.63|464.83|467.63|464.83|467.63|464.83|467.63|464.83|0
1653003200000|2022-05-19 23:33:20|467.79|464.99|467.79|464.99|467.79|464.99|467.79|464.99|0
1653003210000|2022-05-19 23:33:30|467.46|464.66|467.46|464.66|467.63|464.83|467.46|464.66|0
1653003220000|2022-05-19 23:33:40|467.63|464.83|467.63|464.83|467.63|464.83|467.63|464.83|0
1653003250000|2022-05-19 23:34:10|467.79|464.99|467.79|464.99|467.79|464.99|467.79|464.99|0
1653003260000|2022-05-19 23:34:20|467.63|464.83|467.63|464.83|467.63|464.83|467.55|464.75|0
1653003270000|2022-05-19 23:34:30|467.79|464.99|467.79|464.99|467.79|464.99|467.79|464.99|0
1653003300000|2022-05-19 23:35:00|467.71|464.91|467.71|464.91|467.71|464.91|467.71|464.91|0
1653003310000|2022-05-19 23:35:10|467.46|464.66|467.46|464.66|467.63|464.83|467.46|464.66|0
1653003320000|2022-05-19 23:35:20|467.55|464.75|467.63|464.83|467.63|464.83|467.55|464.75|0
1653003330000|2022-05-19 23:35:30|467.46|464.66|467.55|464.75|467.63|464.83|467.46|464.66|0
1653003340000|2022-05-19 23:35:40|467.46|464.66|467.63|464.83|467.63|464.83|467.46|464.66|0
1653003360000|2022-05-19 23:36:00|467.46|464.66|467.46|464.66|467.46|464.66|467.46|464.66|0
1653003370000|2022-05-19 23:36:10|467.55|464.75|467.55|464.75|467.55|464.75|467.46|464.66|0
1653003380000|2022-05-19 23:36:20|467.46|464.66|467.63|464.83|467.63|464.83|467.46|464.66|0
1653003390000|2022-05-19 23:36:30|467.71|464.91|467.79|464.99|467.79|464.99|467.71|464.91|0
1653003400000|2022-05-19 23:36:40|467.88|465.08|467.79|464.99|467.96|465.16|467.79|464.99|0
1653003410000|2022-05-19 23:36:50|467.63|464.83|467.79|464.99|467.79|464.99|467.63|464.83|0
1653003430000|2022-05-19 23:37:10|467.55|464.75|467.46|464.66|467.55|464.75|467.46|464.66|0
1653003440000|2022-05-19 23:37:20|467.55|464.75|467.63|464.83|467.63|464.83|467.55|464.75|0
1653003460000|2022-05-19 23:37:40|467.46|464.66|467.46|464.66|467.46|464.66|467.46|464.66|0
1653003470000|2022-05-19 23:37:50|467.3|464.5|466.97|464.17|467.3|464.5|466.97|464.17|0
1653003480000|2022-05-19 23:38:00|467.13|464.33|467.13|464.33|467.13|464.33|467.13|464.33|0
1653003490000|2022-05-19 23:38:10|467.3|464.5|467.46|464.66|467.46|464.66|467.3|464.5|0
1653003500000|2022-05-19 23:38:20|467.3|464.5|467.38|464.58|467.38|464.58|467.3|464.5|0
1653003510000|2022-05-19 23:38:30|467.3|464.5|466.97|464.17|467.3|464.5|466.97|464.17|0
1653003520000|2022-05-19 23:38:40|467.13|464.33|467.13|464.33|467.13|464.33|467.13|464.33|0
1653003540000|2022-05-19 23:39:00|466.97|464.17|467.46|464.66|467.46|464.66|466.97|464.17|0
1653003550000|2022-05-19 23:39:10|467.3|464.5|467.3|464.5|467.3|464.5|467.3|464.5|0
1653003560000|2022-05-19 23:39:20|467.46|464.66|467.46|464.66|467.46|464.66|467.46|464.66|0
1653003570000|2022-05-19 23:39:30|467.3|464.5|467.46|464.66|467.46|464.66|467.3|464.5|0
1653003580000|2022-05-19 23:39:40|467.38|464.58|467.38|464.58|467.38|464.58|467.38|464.58|0
1653003590000|2022-05-19 23:39:50|467.46|464.66|467.46|464.66|467.46|464.66|467.38|464.58|0
1653003600000|2022-05-19 23:40:00|467.38|464.58|467.46|464.66|467.46|464.66|467.38|464.58|0
1653003610000|2022-05-19 23:40:10|467.3|464.5|467.46|464.66|467.46|464.66|467.3|464.5|0
1653003620000|2022-05-19 23:40:20|467.55|464.75|467.3|464.5|467.55|464.75|467.22|464.42|0
1653003630000|2022-05-19 23:40:30|467.13|464.33|467.46|464.66|467.46|464.66|467.13|464.33|0
1653003640000|2022-05-19 23:40:40|467.38|464.58|467.46|464.66|467.46|464.66|467.3|464.5|0
1653003650000|2022-05-19 23:40:50|467.38|464.58|467.3|464.5|467.38|464.58|467.3|464.5|0
1653003660000|2022-05-19 23:41:00|466.47|463.67|466.15|463.35|466.47|463.67|466.15|463.35|0
1653003670000|2022-05-19 23:41:10|466.31|463.51|466.47|463.67|466.47|463.67|466.31|463.51|0
1653003680000|2022-05-19 23:41:20|466.56|463.76|466.47|463.67|466.64|463.84|466.47|463.67|0
1653003690000|2022-05-19 23:41:30|466.64|463.84|466.8|464|466.8|464|466.47|463.67|0
1653003700000|2022-05-19 23:41:40|466.72|463.92|466.47|463.67|466.72|463.92|466.47|463.67|0
1653003710000|2022-05-19 23:41:50|466.64|463.84|466.64|463.84|466.64|463.84|466.47|463.67|0
1653003720000|2022-05-19 23:42:00|466.8|464|466.64|463.84|466.8|464|466.64|463.84|0
1653003740000|2022-05-19 23:42:20|466.72|463.92|466.72|463.92|466.72|463.92|466.72|463.92|0
1653003750000|2022-05-19 23:42:30|466.64|463.84|466.72|463.92|466.72|463.92|466.64|463.84|0
1653003760000|2022-05-19 23:42:40|466.64|463.84|466.64|463.84|466.64|463.84|466.64|463.84|0
1653003810000|2022-05-19 23:43:30|466.47|463.67|466.47|463.67|466.47|463.67|466.47|463.67|0
1653003820000|2022-05-19 23:43:40|466.56|463.76|466.56|463.76|466.56|463.76|466.56|463.76|0
1653003840000|2022-05-19 23:44:00|466.64|463.84|466.64|463.84|466.64|463.84|466.64|463.84|0
1653003850000|2022-05-19 23:44:10|466.8|464|466.8|464|466.8|464|466.8|464|0
1653003860000|2022-05-19 23:44:20|466.64|463.84|466.64|463.84|466.8|464|466.64|463.84|0
1653003870000|2022-05-19 23:44:30|466.8|464|466.8|464|466.8|464|466.8|464|0
1653003880000|2022-05-19 23:44:40|466.64|463.84|466.64|463.84|466.64|463.84|466.64|463.84|0
1653003890000|2022-05-19 23:44:50|466.8|464|466.8|464|466.8|464|466.8|464|0
1653003900000|2022-05-19 23:45:00|466.64|463.84|466.64|463.84|466.64|463.84|466.64|463.84|0
1653003910000|2022-05-19 23:45:10|466.72|463.92|466.97|464.17|466.97|464.17|466.72|463.92|0
1653003940000|2022-05-19 23:45:40|466.8|464|466.8|464|466.8|464|466.8|464|0
1653003960000|2022-05-19 23:46:00|466.47|463.67|466.64|463.84|466.64|463.84|466.47|463.67|0
1653003980000|2022-05-19 23:46:20|466.8|464|466.96|464.16|466.96|464.16|466.8|464|0
1653003990000|2022-05-19 23:46:30|466.64|463.84|466.8|464|466.8|464|466.64|463.84|0
1653004000000|2022-05-19 23:46:40|466.89|464.09|466.96|464.16|466.96|464.16|466.89|464.09|0
1653004010000|2022-05-19 23:46:50|466.8|464|466.8|464|466.8|464|466.64|463.84|0
1653004020000|2022-05-19 23:47:00|466.64|463.84|466.64|463.84|466.64|463.84|466.64|463.84|0
1653004030000|2022-05-19 23:47:10|466.8|464|466.96|464.16|466.96|464.16|466.8|464|0
1653004040000|2022-05-19 23:47:20|466.8|464|466.8|464|466.8|464|466.8|464|0
1653004050000|2022-05-19 23:47:30|466.89|464.09|466.96|464.16|466.96|464.16|466.89|464.09|0
1653004080000|2022-05-19 23:48:00|467.29|464.49|467.29|464.49|467.29|464.49|467.29|464.49|0
1653004090000|2022-05-19 23:48:10|467.13|464.33|467.13|464.33|467.13|464.33|467.13|464.33|0
1653004100000|2022-05-19 23:48:20|466.89|464.09|466.96|464.16|466.96|464.16|466.89|464.09|0
1653004110000|2022-05-19 23:48:30|467.21|464.41|467.21|464.41|467.21|464.41|467.13|464.33|0
1653004120000|2022-05-19 23:48:40|467.29|464.49|467.13|464.33|467.29|464.49|467.13|464.33|0
1653004130000|2022-05-19 23:48:50|466.88|464.08|466.88|464.08|466.88|464.08|466.88|464.08|0
1653004140000|2022-05-19 23:49:00|466.96|464.16|466.96|464.16|466.96|464.16|466.96|464.16|0
1653004150000|2022-05-19 23:49:10|466.8|464|466.8|464|466.8|464|466.8|464|0
1653004160000|2022-05-19 23:49:20|466.63|463.83|466.47|463.67|466.63|463.83|466.47|463.67|0
1653004170000|2022-05-19 23:49:30|466.14|463.34|465.98|463.18|466.14|463.34|465.98|463.18|0
1653004180000|2022-05-19 23:49:40|465.81|463.01|465.32|462.52|465.81|463.01|465.32|462.52|0
1653004190000|2022-05-19 23:49:50|465.16|462.36|464.99|462.19|465.16|462.36|464.99|462.19|0
1653004200000|2022-05-19 23:50:00|465.16|462.36|464.83|462.03|465.16|462.36|464.83|462.03|0
1653004210000|2022-05-19 23:50:10|464.99|462.19|465.32|462.52|465.32|462.52|464.99|462.19|0
1653004220000|2022-05-19 23:50:20|465.16|462.36|464.99|462.19|465.16|462.36|464.99|462.19|0
1653004230000|2022-05-19 23:50:30|465.16|462.36|464.83|462.03|465.16|462.36|464.83|462.03|0
1653004240000|2022-05-19 23:50:40|464.67|461.87|464.34|461.54|464.67|461.87|464.34|461.54|0
1653004250000|2022-05-19 23:50:50|464.5|461.7|464.83|462.03|464.83|462.03|464.5|461.7|0
1653004260000|2022-05-19 23:51:00|464.91|462.11|464.83|462.03|464.91|462.11|464.83|462.03|0
1653004270000|2022-05-19 23:51:10|464.99|462.19|465.08|462.28|465.08|462.28|464.83|462.03|0
1653004280000|2022-05-19 23:51:20|465.16|462.36|465.16|462.36|465.16|462.36|465.16|462.36|0
1653004290000|2022-05-19 23:51:30|465.32|462.52|465.57|462.77|465.65|462.85|465.32|462.52|0
1653004300000|2022-05-19 23:51:40|465.65|462.85|465.81|463.01|465.81|463.01|465.65|462.85|0
1653004310000|2022-05-19 23:51:50|465.98|463.18|465.81|463.01|466.14|463.34|465.81|463.01|0
1653004320000|2022-05-19 23:52:00|465.98|463.18|465.98|463.18|465.98|463.18|465.98|463.18|0
1653004330000|2022-05-19 23:52:10|465.81|463.01|465.65|462.85|465.81|463.01|465.65|462.85|0
1653004340000|2022-05-19 23:52:20|465.73|462.93|465.73|462.93|465.73|462.93|465.73|462.93|0
1653004350000|2022-05-19 23:52:30|465.65|462.85|465.65|462.85|465.65|462.85|465.65|462.85|0
1653004360000|2022-05-19 23:52:40|465.32|462.52|464.99|462.19|465.32|462.52|464.99|462.19|0
1653004380000|2022-05-19 23:53:00|464.83|462.03|464.99|462.19|464.99|462.19|464.66|461.86|0
1653004390000|2022-05-19 23:53:10|464.66|461.86|464.99|462.19|464.99|462.19|464.66|461.86|0
1653004400000|2022-05-19 23:53:20|465.08|462.28|465.16|462.36|465.16|462.36|465.08|462.28|0
1653004410000|2022-05-19 23:53:30|465.32|462.52|465.16|462.36|465.32|462.52|465.16|462.36|0
1653004420000|2022-05-19 23:53:40|465.24|462.44|465.08|462.28|465.24|462.44|465.08|462.28|0
1653004430000|2022-05-19 23:53:50|465.16|462.36|464.75|461.95|465.16|462.36|464.75|461.95|0
1653004440000|2022-05-19 23:54:00|464.83|462.03|464.66|461.86|464.83|462.03|464.66|461.86|0
1653004450000|2022-05-19 23:54:10|464.83|462.03|464.99|462.19|464.99|462.19|464.83|462.03|0
1653004460000|2022-05-19 23:54:20|464.83|462.03|464.83|462.03|464.99|462.19|464.83|462.03|0
1653004470000|2022-05-19 23:54:30|465.16|462.36|465.16|462.36|465.24|462.44|465.16|462.36|0
1653004480000|2022-05-19 23:54:40|464.99|462.19|465.32|462.52|465.32|462.52|464.99|462.19|0
1653004490000|2022-05-19 23:54:50|465.16|462.36|465.16|462.36|465.32|462.52|465.16|462.36|0
1653004500000|2022-05-19 23:55:00|465.24|462.44|465.32|462.52|465.48|462.68|465.24|462.44|0
1653004510000|2022-05-19 23:55:10|465.4|462.6|465.48|462.68|465.48|462.68|465.4|462.6|0
1653004530000|2022-05-19 23:55:30|465.57|462.77|465.48|462.68|465.65|462.85|465.48|462.68|0
1653004550000|2022-05-19 23:55:50|465.32|462.52|465.48|462.68|465.48|462.68|465.32|462.52|0
1653004560000|2022-05-19 23:56:00|465.65|462.85|465.81|463.01|465.81|463.01|465.65|462.85|0
1653004570000|2022-05-19 23:56:10|465.65|462.85|465.65|462.85|465.65|462.85|465.65|462.85|0
1653004590000|2022-05-19 23:56:30|465.73|462.93|465.73|462.93|465.81|463.01|465.73|462.93|0
1653004600000|2022-05-19 23:56:40|465.97|463.17|465.97|463.17|465.97|463.17|465.97|463.17|0
1653004610000|2022-05-19 23:56:50|465.81|463.01|465.97|463.17|465.97|463.17|465.81|463.01|0
1653004620000|2022-05-19 23:57:00|466.06|463.26|466.14|463.34|466.14|463.34|466.06|463.26|0
1653004630000|2022-05-19 23:57:10|465.97|463.17|466.14|463.34|466.14|463.34|465.97|463.17|0
1653004640000|2022-05-19 23:57:20|465.97|463.17|465.97|463.17|465.97|463.17|465.81|463.01|0
1653004650000|2022-05-19 23:57:30|465.81|463.01|465.81|463.01|465.81|463.01|465.81|463.01|0
1653004660000|2022-05-19 23:57:40|465.97|463.17|465.65|462.85|465.97|463.17|465.65|462.85|0
1653004670000|2022-05-19 23:57:50|465.81|463.01|465.97|463.17|465.97|463.17|465.81|463.01|0
1653004680000|2022-05-19 23:58:00|465.9|463.1|465.97|463.17|465.97|463.17|465.9|463.1|0
1653004690000|2022-05-19 23:58:10|465.9|463.1|465.9|463.1|465.9|463.1|465.9|463.1|0
1653004700000|2022-05-19 23:58:20|465.81|463.01|465.65|462.85|465.81|463.01|465.65|462.85|0
1653004710000|2022-05-19 23:58:30|465.81|463.01|465.81|463.01|465.81|463.01|465.65|462.85|0
1653004730000|2022-05-19 23:58:50|465.65|462.85|465.81|463.01|465.81|463.01|465.65|462.85|0
1653004750000|2022-05-19 23:59:10|465.65|462.85|465.48|462.68|465.65|462.85|465.48|462.68|0
1653004760000|2022-05-19 23:59:20|465.4|462.6|465.32|462.52|465.4|462.6|465.32|462.52|0
1653004770000|2022-05-19 23:59:30|465.15|462.35|464.99|462.19|465.15|462.35|464.99|462.19|0
1653004780000|2022-05-19 23:59:40|465.15|462.35|465.65|462.85|465.65|462.85|465.15|462.35|0
1653004790000|2022-05-19 23:59:50|465.48|462.68|465.81|463.01|465.81|463.01|465.48|462.68|0
1653004800000|2022-05-20 00:00:00|465.32|462.52|465.32|462.52|465.32|462.52|464.99|462.19|0
1653004810000|2022-05-20 00:00:10|465.48|462.68|464.99|462.19|465.48|462.68|464.99|462.19|0
1653004820000|2022-05-20 00:00:20|464.83|462.03|464.5|461.7|464.83|462.03|464.5|461.7|0
1653004830000|2022-05-20 00:00:30|464.42|461.62|464.83|462.03|464.83|462.03|464.42|461.62|0
1653004840000|2022-05-20 00:00:40|464.75|461.95|464.82|462.02|464.83|462.03|464.75|461.95|0
1653004850000|2022-05-20 00:00:50|464.99|462.19|464.82|462.02|464.99|462.19|464.82|462.02|0
1653004860000|2022-05-20 00:01:00|464.5|461.7|464.58|461.78|464.58|461.78|464.33|461.53|0
1653004870000|2022-05-20 00:01:10|464.82|462.02|464.66|461.86|464.82|462.02|464.66|461.86|0
1653004880000|2022-05-20 00:01:20|464.82|462.02|464.5|461.7|464.82|462.02|464.5|461.7|0
1653004890000|2022-05-20 00:01:30|464.33|461.53|464.5|461.7|464.5|461.7|464.33|461.53|0
1653004900000|2022-05-20 00:01:40|464.33|461.53|464.33|461.53|464.33|461.53|464.33|461.53|0
1653004910000|2022-05-20 00:01:50|464.42|461.62|464.5|461.7|464.5|461.7|464.33|461.53|0
1653004920000|2022-05-20 00:02:00|464.82|462.02|464.82|462.02|464.82|462.02|464.75|461.95|0
1653004930000|2022-05-20 00:02:10|465.15|462.35|465.32|462.52|465.32|462.52|465.15|462.35|0
1653004940000|2022-05-20 00:02:20|465.48|462.68|465.48|462.68|465.64|462.84|465.48|462.68|0
1653004950000|2022-05-20 00:02:30|465.32|462.52|464.5|461.7|465.48|462.68|464.5|461.7|0
1653004960000|2022-05-20 00:02:40|464.33|461.53|464.17|461.37|464.33|461.53|464.17|461.37|0
1653004970000|2022-05-20 00:02:50|464|461.2|463.51|460.71|464|461.2|463.51|460.71|0
1653004980000|2022-05-20 00:03:00|463.35|460.55|463.6|460.8|463.6|460.8|463.35|460.55|0
1653004990000|2022-05-20 00:03:10|463.68|460.88|464|461.2|464|461.2|463.68|460.88|0
1653005000000|2022-05-20 00:03:20|463.84|461.04|463.35|460.55|463.84|461.04|463.35|460.55|0
1653005010000|2022-05-20 00:03:30|463.6|460.8|463.68|460.88|463.68|460.88|463.35|460.55|0
1653005020000|2022-05-20 00:03:40|463.6|460.8|464.17|461.37|464.17|461.37|463.6|460.8|0
1653005030000|2022-05-20 00:03:50|464.33|461.53|464.17|461.37|464.33|461.53|464.17|461.37|0
1653005040000|2022-05-20 00:04:00|464.75|461.95|464.5|461.7|464.99|462.19|464.5|461.7|0
1653005050000|2022-05-20 00:04:10|464.17|461.37|464.33|461.53|464.33|461.53|464.17|461.37|0
1653005060000|2022-05-20 00:04:20|464.17|461.37|463.6|460.8|464.17|461.37|463.6|460.8|0
1653005070000|2022-05-20 00:04:30|463.68|460.88|463.84|461.04|463.84|461.04|463.68|460.88|0
1653005080000|2022-05-20 00:04:40|463.51|460.71|463.68|460.88|463.68|460.88|463.51|460.71|0
1653005090000|2022-05-20 00:04:50|463.51|460.71|463.84|461.04|463.84|461.04|463.51|460.71|0
1653005100000|2022-05-20 00:05:00|463.68|460.88|464|461.2|464|461.2|463.68|460.88|0
1653005110000|2022-05-20 00:05:10|463.84|461.04|464|461.2|464|461.2|463.84|461.04|0
1653005120000|2022-05-20 00:05:20|464.09|461.29|464.33|461.53|464.33|461.53|464.09|461.29|0
1653005130000|2022-05-20 00:05:30|464.5|461.7|464.5|461.7|464.66|461.86|464.5|461.7|0
1653005140000|2022-05-20 00:05:40|464.66|461.86|464.33|461.53|464.66|461.86|464.33|461.53|0
1653005150000|2022-05-20 00:05:50|464|461.2|464.17|461.37|464.17|461.37|464|461.2|0
1653005160000|2022-05-20 00:06:00|463.93|461.13|463.84|461.04|464|461.2|463.84|461.04|0
1653005170000|2022-05-20 00:06:10|463.93|461.13|463.84|461.04|464|461.2|463.84|461.04|0
1653005180000|2022-05-20 00:06:20|464|461.2|463.84|461.04|464|461.2|463.84|461.04|0
1653005190000|2022-05-20 00:06:30|463.68|460.88|463.84|461.04|463.84|461.04|463.68|460.88|0
1653005200000|2022-05-20 00:06:40|464|461.2|463.51|460.71|464|461.2|463.51|460.71|0
1653005210000|2022-05-20 00:06:50|463.35|460.55|463.35|460.55|463.35|460.55|463.35|460.55|0
1653005220000|2022-05-20 00:07:00|462.53|459.73|462.53|459.73|462.53|459.73|462.37|459.57|0
1653005230000|2022-05-20 00:07:10|462.37|459.57|462.62|459.82|462.62|459.82|462.37|459.57|0
1653005240000|2022-05-20 00:07:20|462.45|459.65|462.2|459.4|462.53|459.73|462.2|459.4|0
1653005250000|2022-05-20 00:07:30|462.13|459.33|462.13|459.33|462.2|459.4|462.04|459.24|0
1653005260000|2022-05-20 00:07:40|462.2|459.4|462.37|459.57|462.37|459.57|462.2|459.4|0
1653005270000|2022-05-20 00:07:50|462.2|459.4|462.29|459.49|462.45|459.65|462.2|459.4|0
1653005280000|2022-05-20 00:08:00|462.04|459.24|462.04|459.24|462.04|459.24|461.88|459.08|0
1653005290000|2022-05-20 00:08:10|462.2|459.4|462.37|459.57|462.37|459.57|462.04|459.24|0
1653005300000|2022-05-20 00:08:20|462.45|459.65|462.69|459.89|462.69|459.89|462.45|459.65|0
1653005310000|2022-05-20 00:08:30|462.62|459.82|462.04|459.24|462.62|459.82|462.04|459.24|0
1653005320000|2022-05-20 00:08:40|462.13|459.33|462.37|459.57|462.37|459.57|462.04|459.24|0
1653005330000|2022-05-20 00:08:50|462.2|459.4|462.04|459.24|462.2|459.4|462.04|459.24|0
1653005340000|2022-05-20 00:09:00|462.2|459.4|462.69|459.89|462.86|460.06|462.2|459.4|0
1653005350000|2022-05-20 00:09:10|462.53|459.73|462.53|459.73|462.53|459.73|462.53|459.73|0
1653005360000|2022-05-20 00:09:20|462.69|459.89|462.69|459.89|462.69|459.89|462.69|459.89|0
1653005370000|2022-05-20 00:09:30|462.86|460.06|462.69|459.89|462.86|460.06|462.69|459.89|0
1653005380000|2022-05-20 00:09:40|462.53|459.73|462.69|459.89|462.69|459.89|462.53|459.73|0
1653005390000|2022-05-20 00:09:50|462.86|460.06|463.02|460.22|463.02|460.22|462.86|460.06|0
1653005400000|2022-05-20 00:10:00|462.86|460.06|462.53|459.73|462.86|460.06|462.53|459.73|0
1653005410000|2022-05-20 00:10:10|462.69|459.89|462.53|459.73|462.69|459.89|462.53|459.73|0
1653005420000|2022-05-20 00:10:20|462.69|459.89|462.86|460.06|462.86|460.06|462.69|459.89|0
1653005430000|2022-05-20 00:10:30|462.69|459.89|462.53|459.73|462.69|459.89|462.53|459.73|0
1653005440000|2022-05-20 00:10:40|462.69|459.89|462.53|459.73|462.69|459.89|462.53|459.73|0
1653005450000|2022-05-20 00:10:50|462.69|459.89|462.78|459.98|462.86|460.06|462.69|459.89|0
1653005460000|2022-05-20 00:11:00|462.86|460.06|462.69|459.89|462.86|460.06|462.69|459.89|0
1653005470000|2022-05-20 00:11:10|462.53|459.73|462.94|460.14|462.94|460.14|462.53|459.73|0
1653005480000|2022-05-20 00:11:20|462.86|460.06|462.53|459.73|462.86|460.06|462.53|459.73|0
1653005500000|2022-05-20 00:11:40|462.61|459.81|462.53|459.73|462.69|459.89|462.53|459.73|0
1653005510000|2022-05-20 00:11:50|462.04|459.24|462.53|459.73|462.53|459.73|462.04|459.24|0
1653005520000|2022-05-20 00:12:00|462.37|459.57|462.37|459.57|462.37|459.57|462.37|459.57|0
1653005530000|2022-05-20 00:12:10|462.53|459.73|462.04|459.24|462.53|459.73|462.04|459.24|0
1653005540000|2022-05-20 00:12:20|462.12|459.32|462.2|459.4|462.2|459.4|462.12|459.32|0
1653005550000|2022-05-20 00:12:30|462.04|459.24|462.2|459.4|462.2|459.4|462.04|459.24|0
1653005560000|2022-05-20 00:12:40|462.04|459.24|462.2|459.4|462.2|459.4|462.04|459.24|0
1653005570000|2022-05-20 00:12:50|462.37|459.57|462.29|459.49|462.37|459.57|462.12|459.32|0
1653005580000|2022-05-20 00:13:00|462.2|459.4|462.04|459.24|462.29|459.49|462.04|459.24|0
1653005590000|2022-05-20 00:13:10|461.88|459.08|461.71|458.91|461.88|459.08|461.71|458.91|0
1653005600000|2022-05-20 00:13:20|461.55|458.75|461.39|458.59|461.55|458.75|461.39|458.59|0
1653005610000|2022-05-20 00:13:30|461.06|458.26|460.98|458.18|461.06|458.26|460.98|458.18|0
1653005620000|2022-05-20 00:13:40|460.9|458.1|461.06|458.26|461.06|458.26|460.9|458.1|0
1653005630000|2022-05-20 00:13:50|461.22|458.42|460.9|458.1|461.22|458.42|460.9|458.1|0
1653005650000|2022-05-20 00:14:10|460.98|458.18|461.38|458.58|461.38|458.58|460.98|458.18|0
1653005660000|2022-05-20 00:14:20|461.22|458.42|461.06|458.26|461.31|458.51|461.06|458.26|0
1653005670000|2022-05-20 00:14:30|461.22|458.42|461.22|458.42|461.22|458.42|461.06|458.26|0
1653005680000|2022-05-20 00:14:40|461.06|458.26|461.38|458.58|461.38|458.58|461.06|458.26|0
1653005690000|2022-05-20 00:14:50|461.55|458.75|461.38|458.58|461.55|458.75|461.38|458.58|0
1653005700000|2022-05-20 00:15:00|461.22|458.42|461.06|458.26|461.22|458.42|461.06|458.26|0
1653005720000|2022-05-20 00:15:20|460.98|458.18|460.73|457.93|460.98|458.18|460.73|457.93|0
1653005730000|2022-05-20 00:15:30|460.57|457.77|460.73|457.93|460.89|458.09|460.57|457.77|0
1653005740000|2022-05-20 00:15:40|460.57|457.77|460.89|458.09|460.89|458.09|460.57|457.77|0
1653005750000|2022-05-20 00:15:50|460.73|457.93|460.49|457.69|460.73|457.93|460.49|457.69|0
1653005760000|2022-05-20 00:16:00|460.41|457.61|460.33|457.53|460.41|457.61|460.24|457.44|0
1653005770000|2022-05-20 00:16:10|460.24|457.44|460.41|457.61|460.41|457.61|460.24|457.44|0
1653005780000|2022-05-20 00:16:20|460.08|457.28|460.16|457.36|460.24|457.44|460.08|457.28|0
1653005790000|2022-05-20 00:16:30|459.92|457.12|460.08|457.28|460.08|457.28|459.92|457.12|0
1653005800000|2022-05-20 00:16:40|459.59|456.79|459.43|456.63|459.68|456.88|459.43|456.63|0
1653005810000|2022-05-20 00:16:50|459.51|456.71|459.35|456.55|459.51|456.71|459.35|456.55|0
1653005820000|2022-05-20 00:17:00|459.27|456.47|459.75|456.95|459.75|456.95|459.27|456.47|0
1653005840000|2022-05-20 00:17:20|459.84|457.04|460.49|457.69|460.49|457.69|459.84|457.04|0
1653005850000|2022-05-20 00:17:30|460.57|457.77|460.08|457.28|460.57|457.77|460.08|457.28|0
1653005860000|2022-05-20 00:17:40|460.24|457.44|460.57|457.77|460.57|457.77|460.24|457.44|0
1653005870000|2022-05-20 00:17:50|460.73|457.93|460.73|457.93|460.73|457.93|460.73|457.93|0
1653005880000|2022-05-20 00:18:00|460.89|458.09|460.89|458.09|460.89|458.09|460.89|458.09|0
1653005900000|2022-05-20 00:18:20|461.06|458.26|461.22|458.42|461.38|458.58|461.06|458.26|0
1653005910000|2022-05-20 00:18:30|461.38|458.58|461.38|458.58|461.38|458.58|461.38|458.58|0
1653005920000|2022-05-20 00:18:40|461.47|458.67|461.38|458.58|461.47|458.67|461.38|458.58|0
1653005930000|2022-05-20 00:18:50|461.55|458.75|461.38|458.58|461.55|458.75|461.38|458.58|0
1653005940000|2022-05-20 00:19:00|461.22|458.42|460.89|458.09|461.22|458.42|460.89|458.09|0
1653005950000|2022-05-20 00:19:10|460.98|458.18|461.06|458.26|461.06|458.26|460.98|458.18|0
1653005960000|2022-05-20 00:19:20|461.38|458.58|461.22|458.42|461.38|458.58|461.22|458.42|0
1653005970000|2022-05-20 00:19:30|461.38|458.58|461.47|458.67|461.47|458.67|461.38|458.58|0
1653005980000|2022-05-20 00:19:40|461.55|458.75|461.87|459.07|461.87|459.07|461.55|458.75|0
1653005990000|2022-05-20 00:19:50|461.96|459.16|461.87|459.07|462.04|459.24|461.87|459.07|0
1653006000000|2022-05-20 00:20:00|462.12|459.32|462.04|459.24|462.36|459.56|462.04|459.24|0
1653006010000|2022-05-20 00:20:10|461.87|459.07|461.55|458.75|461.87|459.07|461.55|458.75|0
1653006020000|2022-05-20 00:20:20|461.71|458.91|461.79|458.99|461.79|458.99|461.63|458.83|0
1653006030000|2022-05-20 00:20:30|461.71|458.91|462.04|459.24|462.04|459.24|461.71|458.91|0
1653006040000|2022-05-20 00:20:40|462.12|459.32|462.12|459.32|462.2|459.4|462.12|459.32|0
1653006050000|2022-05-20 00:20:50|462.36|459.56|462.04|459.24|462.36|459.56|462.04|459.24|0
1653006060000|2022-05-20 00:21:00|461.96|459.16|461.63|458.83|461.96|459.16|461.63|458.83|0
1653006070000|2022-05-20 00:21:10|461.87|459.07|461.87|459.07|461.87|459.07|461.79|458.99|0
1653006080000|2022-05-20 00:21:20|461.71|458.91|461.71|458.91|461.87|459.07|461.71|458.91|0
1653006090000|2022-05-20 00:21:30|461.63|458.83|461.71|458.91|461.71|458.91|461.63|458.83|0
1653006110000|2022-05-20 00:21:50|461.87|459.07|461.79|458.99|461.87|459.07|461.79|458.99|0
1653006120000|2022-05-20 00:22:00|461.87|459.07|461.87|459.07|461.96|459.16|461.87|459.07|0
1653006130000|2022-05-20 00:22:10|461.96|459.16|462.03|459.23|462.2|459.4|461.96|459.16|0
1653006140000|2022-05-20 00:22:20|461.96|459.16|461.96|459.16|461.96|459.16|461.87|459.07|0
1653006150000|2022-05-20 00:22:30|461.87|459.07|461.87|459.07|461.87|459.07|461.87|459.07|0
1653006160000|2022-05-20 00:22:40|461.71|458.91|461.87|459.07|461.87|459.07|461.71|458.91|0
1653006170000|2022-05-20 00:22:50|461.71|458.91|461.71|458.91|461.71|458.91|461.71|458.91|0
1653006180000|2022-05-20 00:23:00|461.87|459.07|461.87|459.07|461.87|459.07|461.87|459.07|0
1653006190000|2022-05-20 00:23:10|461.71|458.91|461.54|458.74|461.71|458.91|461.54|458.74|0
1653006200000|2022-05-20 00:23:20|461.47|458.67|461.38|458.58|461.54|458.74|461.38|458.58|0
1653006210000|2022-05-20 00:23:30|461.54|458.74|461.05|458.25|461.54|458.74|461.05|458.25|0
1653006220000|2022-05-20 00:23:40|461.22|458.42|461.3|458.5|461.3|458.5|461.22|458.42|0
1653006230000|2022-05-20 00:23:50|461.05|458.25|461.38|458.58|461.38|458.58|461.05|458.25|0
1653006240000|2022-05-20 00:24:00|461.54|458.74|461.54|458.74|461.54|458.74|461.54|458.74|0
1653006250000|2022-05-20 00:24:10|461.47|458.67|461.54|458.74|461.54|458.74|461.47|458.67|0
1653006260000|2022-05-20 00:24:20|461.38|458.58|461.22|458.42|461.38|458.58|461.22|458.42|0
1653006270000|2022-05-20 00:24:30|461.38|458.58|461.38|458.58|461.47|458.67|461.38|458.58|0
1653006280000|2022-05-20 00:24:40|461.22|458.42|461.38|458.58|461.38|458.58|461.22|458.42|0
1653006290000|2022-05-20 00:24:50|461.54|458.74|461.54|458.74|461.54|458.74|461.38|458.58|0
1653006320000|2022-05-20 00:25:20|461.47|458.67|461.54|458.74|461.54|458.74|461.47|458.67|0
1653006330000|2022-05-20 00:25:30|461.63|458.83|461.79|458.99|461.79|458.99|461.63|458.83|0
1653006340000|2022-05-20 00:25:40|461.87|459.07|461.79|458.99|461.87|459.07|461.71|458.91|0
1653006350000|2022-05-20 00:25:50|461.71|458.91|461.38|458.58|461.71|458.91|461.38|458.58|0
1653006360000|2022-05-20 00:26:00|461.54|458.74|462.03|459.23|462.03|459.23|461.54|458.74|0
1653006370000|2022-05-20 00:26:10|462.2|459.4|462.03|459.23|462.2|459.4|462.03|459.23|0
1653006380000|2022-05-20 00:26:20|461.87|459.07|461.87|459.07|462.03|459.23|461.87|459.07|0
1653006390000|2022-05-20 00:26:30|462.03|459.23|462.2|459.4|462.2|459.4|462.03|459.23|0
1653006400000|2022-05-20 00:26:40|462.03|459.23|462.03|459.23|462.03|459.23|462.03|459.23|0
1653006420000|2022-05-20 00:27:00|462.2|459.4|462.2|459.4|462.2|459.4|462.2|459.4|0
1653006430000|2022-05-20 00:27:10|462.03|459.23|462.2|459.4|462.2|459.4|462.03|459.23|0
1653006440000|2022-05-20 00:27:20|462.36|459.56|462.52|459.72|462.52|459.72|462.36|459.56|0
1653006450000|2022-05-20 00:27:30|462.36|459.56|462.36|459.56|462.36|459.56|462.36|459.56|0
1653006460000|2022-05-20 00:27:40|462.2|459.4|462.36|459.56|462.36|459.56|462.2|459.4|0
1653006470000|2022-05-20 00:27:50|462.44|459.64|462.03|459.23|462.44|459.64|462.03|459.23|0
1653006480000|2022-05-20 00:28:00|462.12|459.32|462.03|459.23|462.12|459.32|462.03|459.23|0
1653006490000|2022-05-20 00:28:10|462.2|459.4|462.2|459.4|462.2|459.4|462.2|459.4|0
1653006500000|2022-05-20 00:28:20|462.12|459.32|461.87|459.07|462.12|459.32|461.87|459.07|0
1653006510000|2022-05-20 00:28:30|462.03|459.23|461.87|459.07|462.03|459.23|461.79|458.99|0
1653006520000|2022-05-20 00:28:40|461.71|458.91|461.71|458.91|461.71|458.91|461.54|458.74|0
1653006530000|2022-05-20 00:28:50|461.46|458.66|461.54|458.74|461.54|458.74|461.46|458.66|0
1653006540000|2022-05-20 00:29:00|461.38|458.58|461.38|458.58|461.38|458.58|461.38|458.58|0
1653006550000|2022-05-20 00:29:10|461.46|458.66|461.38|458.58|461.46|458.66|461.38|458.58|0
1653006560000|2022-05-20 00:29:20|461.46|458.66|461.46|458.66|461.54|458.74|461.38|458.58|0
1653006570000|2022-05-20 00:29:30|461.38|458.58|461.22|458.42|461.38|458.58|461.22|458.42|0
1653006580000|2022-05-20 00:29:40|461.05|458.25|461.05|458.25|461.05|458.25|461.05|458.25|0
1653006590000|2022-05-20 00:29:50|460.97|458.17|461.05|458.25|461.05|458.25|460.97|458.17|0
1653006600000|2022-05-20 00:30:00|460.89|458.09|460.16|457.36|460.89|458.09|460.07|457.27|0
1653006610000|2022-05-20 00:30:10|460.24|457.44|459.91|457.11|460.24|457.44|459.91|457.11|0
1653006620000|2022-05-20 00:30:20|460.07|457.27|460.4|457.6|460.4|457.6|460.07|457.27|0
1653006630000|2022-05-20 00:30:30|460.24|457.44|460.24|457.44|460.4|457.6|460.24|457.44|0
1653006640000|2022-05-20 00:30:40|460.4|457.6|460.4|457.6|460.4|457.6|460.4|457.6|0
1653006650000|2022-05-20 00:30:50|460.56|457.76|460.24|457.44|460.56|457.76|460.24|457.44|0
1653006660000|2022-05-20 00:31:00|460.16|457.36|460.24|457.44|460.24|457.44|460.07|457.27|0
1653006670000|2022-05-20 00:31:10|460.07|457.27|459.91|457.11|460.24|457.44|459.91|457.11|0
1653006680000|2022-05-20 00:31:20|460.07|457.27|460.07|457.27|460.07|457.27|460.07|457.27|0
1653006700000|2022-05-20 00:31:40|459.91|457.11|459.91|457.11|459.91|457.11|459.91|457.11|0
1653006710000|2022-05-20 00:31:50|459.75|456.95|459.58|456.78|459.75|456.95|459.58|456.78|0
1653006720000|2022-05-20 00:32:00|459.75|456.95|459.75|456.95|459.75|456.95|459.58|456.78|0
1653006730000|2022-05-20 00:32:10|459.58|456.78|459.75|456.95|459.75|456.95|459.58|456.78|0
1653006740000|2022-05-20 00:32:20|459.91|457.11|459.91|457.11|459.91|457.11|459.91|457.11|0
1653006750000|2022-05-20 00:32:30|460.07|457.27|460.24|457.44|460.24|457.44|460.07|457.27|0
1653006760000|2022-05-20 00:32:40|460.16|457.36|459.99|457.19|460.16|457.36|459.99|457.19|0
1653006770000|2022-05-20 00:32:50|459.91|457.11|459.91|457.11|459.91|457.11|459.91|457.11|0
1653006780000|2022-05-20 00:33:00|459.75|456.95|459.67|456.87|459.75|456.95|459.58|456.78|0
1653006790000|2022-05-20 00:33:10|459.75|456.95|459.75|456.95|459.91|457.11|459.67|456.87|0
1653006800000|2022-05-20 00:33:20|459.91|457.11|459.91|457.11|459.91|457.11|459.91|457.11|0
1653006820000|2022-05-20 00:33:40|460.07|457.27|460.07|457.27|460.07|457.27|459.91|457.11|0
1653006830000|2022-05-20 00:33:50|459.91|457.11|459.58|456.78|459.91|457.11|459.58|456.78|0
1653006840000|2022-05-20 00:34:00|459.75|456.95|459.58|456.78|459.75|456.95|459.58|456.78|0
1653006850000|2022-05-20 00:34:10|459.75|456.95|459.75|456.95|459.75|456.95|459.75|456.95|0
1653006860000|2022-05-20 00:34:20|459.58|456.78|459.75|456.95|459.75|456.95|459.58|456.78|0
1653006880000|2022-05-20 00:34:40|459.58|456.78|459.58|456.78|459.58|456.78|459.58|456.78|0
1653006890000|2022-05-20 00:34:50|459.26|456.46|459.26|456.46|459.26|456.46|459.26|456.46|0
1653006900000|2022-05-20 00:35:00|459.42|456.62|459.42|456.62|459.42|456.62|459.42|456.62|0
1653006910000|2022-05-20 00:35:10|459.26|456.46|459.91|457.11|459.91|457.11|459.26|456.46|0
1653006920000|2022-05-20 00:35:20|460.07|457.27|460.07|457.27|460.07|457.27|460.07|457.27|0
1653006930000|2022-05-20 00:35:30|459.99|457.19|459.75|456.95|459.99|457.19|459.75|456.95|0
1653006940000|2022-05-20 00:35:40|459.91|457.11|459.91|457.11|460.07|457.27|459.91|457.11|0
1653006950000|2022-05-20 00:35:50|459.75|456.95|460.07|457.27|460.07|457.27|459.75|456.95|0
1653006960000|2022-05-20 00:36:00|459.91|457.11|459.91|457.11|459.91|457.11|459.91|457.11|0
1653006970000|2022-05-20 00:36:10|459.99|457.19|459.91|457.11|459.99|457.19|459.91|457.11|0
1653006980000|2022-05-20 00:36:20|459.75|456.95|459.75|456.95|459.75|456.95|459.75|456.95|0
1653006990000|2022-05-20 00:36:30|459.91|457.11|459.83|457.03|459.91|457.11|459.83|457.03|0
1653007000000|2022-05-20 00:36:40|459.75|456.95|459.75|456.95|459.75|456.95|459.75|456.95|0
1653007020000|2022-05-20 00:37:00|459.58|456.78|459.58|456.78|459.58|456.78|459.58|456.78|0
1653007030000|2022-05-20 00:37:10|459.75|456.95|459.26|456.46|459.75|456.95|459.26|456.46|0
1653007040000|2022-05-20 00:37:20|458.93|456.13|458.93|456.13|458.93|456.13|458.93|456.13|0
1653007050000|2022-05-20 00:37:30|458.77|455.97|458.61|455.81|458.77|455.97|458.61|455.81|0
1653007060000|2022-05-20 00:37:40|458.77|455.97|458.69|455.89|458.77|455.97|458.69|455.89|0
1653007070000|2022-05-20 00:37:50|458.77|455.97|458.77|455.97|458.77|455.97|458.61|455.81|0
1653007080000|2022-05-20 00:38:00|458.61|455.81|458.61|455.81|458.61|455.81|458.61|455.81|0
1653007090000|2022-05-20 00:38:10|458.44|455.64|458.44|455.64|458.44|455.64|458.44|455.64|0
1653007100000|2022-05-20 00:38:20|458.28|455.48|458.28|455.48|458.28|455.48|458.28|455.48|0
1653007110000|2022-05-20 00:38:30|458.12|455.32|457.79|454.99|458.12|455.32|457.79|454.99|0
1653007120000|2022-05-20 00:38:40|457.96|455.16|457.88|455.08|457.96|455.16|457.88|455.08|0
1653007130000|2022-05-20 00:38:50|457.96|455.16|457.47|454.67|457.96|455.16|457.47|454.67|0
1653007140000|2022-05-20 00:39:00|457.63|454.83|457.79|454.99|457.79|454.99|457.63|454.83|0
1653007160000|2022-05-20 00:39:20|458.12|455.32|458.28|455.48|458.28|455.48|458.12|455.32|0
1653007170000|2022-05-20 00:39:30|458.44|455.64|458.44|455.64|458.44|455.64|458.44|455.64|0
1653007180000|2022-05-20 00:39:40|458.61|455.81|458.61|455.81|458.61|455.81|458.61|455.81|0
1653007200000|2022-05-20 00:40:00|458.44|455.64|458.53|455.73|458.53|455.73|458.44|455.64|0
1653007210000|2022-05-20 00:40:10|458.44|455.64|458.61|455.81|458.61|455.81|458.44|455.64|0
1653007220000|2022-05-20 00:40:20|458.77|455.97|458.53|455.73|458.77|455.97|458.53|455.73|0
1653007230000|2022-05-20 00:40:30|458.61|455.81|458.44|455.64|458.61|455.81|458.44|455.64|0
1653007240000|2022-05-20 00:40:40|458.53|455.73|458.44|455.64|458.53|455.73|458.44|455.64|0
1653007250000|2022-05-20 00:40:50|458.61|455.81|458.61|455.81|458.77|455.97|458.61|455.81|0
1653007260000|2022-05-20 00:41:00|458.53|455.73|458.53|455.73|458.53|455.73|458.53|455.73|0
1653007270000|2022-05-20 00:41:10|458.61|455.81|458.44|455.64|458.61|455.81|458.44|455.64|0
1653007280000|2022-05-20 00:41:20|458.53|455.73|458.61|455.81|458.61|455.81|458.44|455.64|0
1653007290000|2022-05-20 00:41:30|458.6|455.8|458.44|455.64|458.6|455.8|458.44|455.64|0
1653007300000|2022-05-20 00:41:40|458.6|455.8|458.44|455.64|458.6|455.8|458.44|455.64|0
1653007310000|2022-05-20 00:41:50|458.28|455.48|458.12|455.32|458.28|455.48|458.12|455.32|0
1653007320000|2022-05-20 00:42:00|457.95|455.15|457.79|454.99|457.95|455.15|457.79|454.99|0
1653007330000|2022-05-20 00:42:10|458.12|455.32|457.79|454.99|458.12|455.32|457.79|454.99|0
1653007340000|2022-05-20 00:42:20|457.95|455.15|457.79|454.99|457.95|455.15|457.79|454.99|0
1653007350000|2022-05-20 00:42:30|457.95|455.15|457.95|455.15|457.95|455.15|457.95|455.15|0
1653007370000|2022-05-20 00:42:50|457.79|454.99|457.95|455.15|457.95|455.15|457.79|454.99|0
1653007380000|2022-05-20 00:43:00|458.12|455.32|458.28|455.48|458.28|455.48|458.12|455.32|0
1653007390000|2022-05-20 00:43:10|458.6|455.8|458.77|455.97|458.77|455.97|458.6|455.8|0
1653007400000|2022-05-20 00:43:20|458.69|455.89|458.69|455.89|458.69|455.89|458.69|455.89|0
1653007410000|2022-05-20 00:43:30|458.77|455.97|458.6|455.8|458.77|455.97|458.6|455.8|0
1653007420000|2022-05-20 00:43:40|458.77|455.97|458.85|456.05|458.85|456.05|458.77|455.97|0
1653007430000|2022-05-20 00:43:50|458.93|456.13|459.09|456.29|459.09|456.29|458.93|456.13|0
1653007440000|2022-05-20 00:44:00|459.42|456.62|459.42|456.62|459.42|456.62|459.42|456.62|0
1653007450000|2022-05-20 00:44:10|459.09|456.29|459.25|456.45|459.25|456.45|459.09|456.29|0
1653007460000|2022-05-20 00:44:20|459.34|456.54|459.42|456.62|459.58|456.78|459.34|456.54|0
1653007480000|2022-05-20 00:44:40|459.25|456.45|459.09|456.29|459.25|456.45|459.09|456.29|0
1653007490000|2022-05-20 00:44:50|458.93|456.13|458.85|456.05|458.93|456.13|458.85|456.05|0
1653007500000|2022-05-20 00:45:00|458.6|455.8|458.77|455.97|458.77|455.97|458.6|455.8|0
1653007510000|2022-05-20 00:45:10|458.69|455.89|458.93|456.13|458.93|456.13|458.69|455.89|0
1653007520000|2022-05-20 00:45:20|458.77|455.97|458.77|455.97|458.77|455.97|458.77|455.97|0
1653007540000|2022-05-20 00:45:40|458.6|455.8|458.69|455.89|458.85|456.05|458.6|455.8|0
1653007550000|2022-05-20 00:45:50|458.77|455.97|458.77|455.97|458.77|455.97|458.77|455.97|0
1653007560000|2022-05-20 00:46:00|458.93|456.13|458.69|455.89|458.93|456.13|458.69|455.89|0
1653007570000|2022-05-20 00:46:10|458.6|455.8|458.28|455.48|458.6|455.8|458.28|455.48|0
1653007580000|2022-05-20 00:46:20|458.44|455.64|458.28|455.48|458.44|455.64|458.28|455.48|0
1653007590000|2022-05-20 00:46:30|458.44|455.64|458.44|455.64|458.44|455.64|458.44|455.64|0
1653007600000|2022-05-20 00:46:40|458.6|455.8|458.6|455.8|458.6|455.8|458.6|455.8|0
1653007610000|2022-05-20 00:46:50|458.69|455.89|458.77|455.97|458.77|455.97|458.6|455.8|0
1653007620000|2022-05-20 00:47:00|458.6|455.8|458.6|455.8|458.6|455.8|458.44|455.64|0
1653007650000|2022-05-20 00:47:30|458.44|455.64|458.77|455.97|458.77|455.97|458.44|455.64|0
1653007660000|2022-05-20 00:47:40|458.93|456.13|459.25|456.45|459.25|456.45|458.93|456.13|0
1653007670000|2022-05-20 00:47:50|459.09|456.29|459.09|456.29|459.09|456.29|458.93|456.13|0
1653007680000|2022-05-20 00:48:00|459.01|456.21|459.09|456.29|459.09|456.29|459.01|456.21|0
1653007690000|2022-05-20 00:48:10|458.93|456.13|459.09|456.29|459.09|456.29|458.93|456.13|0
1653007710000|2022-05-20 00:48:30|459.17|456.37|459.42|456.62|459.42|456.62|459.17|456.37|0
1653007720000|2022-05-20 00:48:40|459.5|456.7|459.58|456.78|459.58|456.78|459.5|456.7|0
1653007730000|2022-05-20 00:48:50|459.74|456.94|459.58|456.78|459.9|457.1|459.58|456.78|0
1653007740000|2022-05-20 00:49:00|459.74|456.94|459.58|456.78|459.74|456.94|459.58|456.78|0
1653007750000|2022-05-20 00:49:10|459.9|457.1|459.74|456.94|459.9|457.1|459.58|456.78|0
1653007760000|2022-05-20 00:49:20|459.58|456.78|459.58|456.78|459.58|456.78|459.58|456.78|0
1653007770000|2022-05-20 00:49:30|459.42|456.62|459.42|456.62|459.5|456.7|459.42|456.62|0
1653007800000|2022-05-20 00:50:00|459.41|456.61|459.41|456.61|459.41|456.61|459.41|456.61|0
1653007820000|2022-05-20 00:50:20|459.58|456.78|459.58|456.78|459.58|456.78|459.58|456.78|0
1653007830000|2022-05-20 00:50:30|459.5|456.7|459.41|456.61|459.58|456.78|459.41|456.61|0
1653007840000|2022-05-20 00:50:40|459.58|456.78|459.58|456.78|459.58|456.78|459.58|456.78|0
1653007850000|2022-05-20 00:50:50|459.74|456.94|460.07|457.27|460.07|457.27|459.74|456.94|0
1653007860000|2022-05-20 00:51:00|460.23|457.43|460.23|457.43|460.23|457.43|460.23|457.43|0
1653007870000|2022-05-20 00:51:10|460.39|457.59|460.39|457.59|460.39|457.59|460.39|457.59|0
1653007880000|2022-05-20 00:51:20|460.23|457.43|460.23|457.43|460.23|457.43|460.23|457.43|0
1653007900000|2022-05-20 00:51:40|460.39|457.59|460.55|457.75|460.55|457.75|460.39|457.59|0
1653007910000|2022-05-20 00:51:50|460.39|457.59|460.48|457.68|460.48|457.68|460.39|457.59|0
1653007920000|2022-05-20 00:52:00|460.55|457.75|460.55|457.75|460.72|457.92|460.55|457.75|0
1653007930000|2022-05-20 00:52:10|460.64|457.84|460.39|457.59|460.64|457.84|460.23|457.43|0
1653007940000|2022-05-20 00:52:20|460.23|457.43|460.23|457.43|460.23|457.43|460.23|457.43|0
1653007960000|2022-05-20 00:52:40|460.07|457.27|460.15|457.35|460.15|457.35|460.07|457.27|0
1653007970000|2022-05-20 00:52:50|460.23|457.43|460.23|457.43|460.23|457.43|460.23|457.43|0
1653007980000|2022-05-20 00:53:00|460.39|457.59|460.55|457.75|460.55|457.75|460.39|457.59|0
1653007990000|2022-05-20 00:53:10|460.88|458.08|460.88|458.08|461.04|458.24|460.88|458.08|0
1653008000000|2022-05-20 00:53:20|461.04|458.24|461.37|458.57|461.37|458.57|461.04|458.24|0
1653008010000|2022-05-20 00:53:30|461.53|458.73|461.53|458.73|461.7|458.9|461.37|458.57|0
1653008020000|2022-05-20 00:53:40|461.37|458.57|461.53|458.73|461.53|458.73|461.37|458.57|0
1653008030000|2022-05-20 00:53:50|461.37|458.57|461.53|458.73|461.53|458.73|461.37|458.57|0
1653008040000|2022-05-20 00:54:00|461.86|459.06|461.7|458.9|461.86|459.06|461.53|458.73|0
1653008050000|2022-05-20 00:54:10|461.62|458.82|461.7|458.9|461.86|459.06|461.62|458.82|0
1653008060000|2022-05-20 00:54:20|462.02|459.22|462.02|459.22|462.19|459.39|462.02|459.22|0
1653008070000|2022-05-20 00:54:30|461.86|459.06|461.7|458.9|461.86|459.06|461.7|458.9|0
1653008090000|2022-05-20 00:54:50|461.86|459.06|461.37|458.57|461.86|459.06|461.37|458.57|0
1653008100000|2022-05-20 00:55:00|461.53|458.73|461.21|458.41|461.53|458.73|461.21|458.41|0
1653008110000|2022-05-20 00:55:10|461.37|458.57|461.37|458.57|461.37|458.57|461.37|458.57|0
1653008120000|2022-05-20 00:55:20|461.21|458.41|461.04|458.24|461.21|458.41|461.04|458.24|0
1653008130000|2022-05-20 00:55:30|460.88|458.08|460.72|457.92|460.88|458.08|460.55|457.75|0
1653008140000|2022-05-20 00:55:40|460.55|457.75|460.55|457.75|460.72|457.92|460.55|457.75|0
1653008160000|2022-05-20 00:56:00|460.64|457.84|461.86|459.06|462.02|459.22|460.64|457.84|0
1653008170000|2022-05-20 00:56:10|462.02|459.22|462.51|459.71|462.51|459.71|462.02|459.22|0
1653008190000|2022-05-20 00:56:30|462.43|459.63|462.43|459.63|462.43|459.63|462.43|459.63|0
1653008200000|2022-05-20 00:56:40|462.35|459.55|462.02|459.22|462.35|459.55|462.02|459.22|0
1653008210000|2022-05-20 00:56:50|461.86|459.06|462.02|459.22|462.02|459.22|461.86|459.06|0
1653008220000|2022-05-20 00:57:00|461.86|459.06|462.11|459.31|462.11|459.31|461.86|459.06|0
1653008230000|2022-05-20 00:57:10|462.02|459.22|462.35|459.55|462.35|459.55|462.02|459.22|0
1653008240000|2022-05-20 00:57:20|462.18|459.38|461.94|459.14|462.18|459.38|461.94|459.14|0
1653008250000|2022-05-20 00:57:30|462.02|459.22|461.69|458.89|462.02|459.22|461.69|458.89|0
1653008260000|2022-05-20 00:57:40|461.86|459.06|461.69|458.89|461.86|459.06|461.69|458.89|0
1653008270000|2022-05-20 00:57:50|461.53|458.73|461.69|458.89|461.69|458.89|461.53|458.73|0
1653008280000|2022-05-20 00:58:00|461.78|458.98|461.53|458.73|461.86|459.06|461.53|458.73|0
1653008290000|2022-05-20 00:58:10|461.37|458.57|461.53|458.73|461.53|458.73|461.37|458.57|0
1653008300000|2022-05-20 00:58:20|461.69|458.89|461.69|458.89|461.69|458.89|461.69|458.89|0
1653008310000|2022-05-20 00:58:30|461.53|458.73|461.53|458.73|461.53|458.73|461.53|458.73|0
1653008320000|2022-05-20 00:58:40|461.62|458.82|461.69|458.89|461.69|458.89|461.62|458.82|0
1653008330000|2022-05-20 00:58:50|461.62|458.82|461.69|458.89|461.69|458.89|461.62|458.82|0
1653008340000|2022-05-20 00:59:00|461.86|459.06|461.69|458.89|461.86|459.06|461.69|458.89|0
1653008360000|2022-05-20 00:59:20|461.86|459.06|461.69|458.89|461.86|459.06|461.69|458.89|0
1653008370000|2022-05-20 00:59:30|461.53|458.73|461.53|458.73|461.53|458.73|461.53|458.73|0
1653008380000|2022-05-20 00:59:40|461.69|458.89|461.78|458.98|461.78|458.98|461.69|458.89|0
1653008390000|2022-05-20 00:59:50|461.53|458.73|461.53|458.73|461.53|458.73|461.53|458.73|0
1653008400000|2022-05-20 01:00:00|461.78|458.98|461.78|458.98|461.78|458.98|461.69|458.89|0
1653008410000|2022-05-20 01:00:10|461.69|458.89|462.02|459.22|462.02|459.22|461.69|458.89|0
1653008420000|2022-05-20 01:00:20|462.18|459.38|462.02|459.22|462.18|459.38|462.02|459.22|0
1653008430000|2022-05-20 01:00:30|462.18|459.38|462.18|459.38|462.18|459.38|462.18|459.38|0
1653008440000|2022-05-20 01:00:40|462.02|459.22|462.02|459.22|462.02|459.22|462.02|459.22|0
1653008450000|2022-05-20 01:00:50|461.86|459.06|462.02|459.22|462.02|459.22|461.86|459.06|0
1653008460000|2022-05-20 01:01:00|461.86|459.06|462.02|459.22|462.02|459.22|461.86|459.06|0
1653008470000|2022-05-20 01:01:10|461.94|459.14|462.02|459.22|462.02|459.22|461.94|459.14|0
1653008490000|2022-05-20 01:01:30|462.18|459.38|462.02|459.22|462.35|459.55|462.02|459.22|0
1653008500000|2022-05-20 01:01:40|461.86|459.06|461.86|459.06|461.86|459.06|461.86|459.06|0
1653008510000|2022-05-20 01:01:50|462.02|459.22|462.02|459.22|462.02|459.22|462.02|459.22|0
1653008520000|2022-05-20 01:02:00|462.1|459.3|461.86|459.06|462.1|459.3|461.86|459.06|0
1653008530000|2022-05-20 01:02:10|461.53|458.73|461.69|458.89|461.69|458.89|461.53|458.73|0
1653008540000|2022-05-20 01:02:20|461.53|458.73|461.2|458.4|461.53|458.73|461.2|458.4|0
1653008550000|2022-05-20 01:02:30|461.53|458.73|461.37|458.57|461.53|458.73|461.37|458.57|0
1653008560000|2022-05-20 01:02:40|461.53|458.73|461.53|458.73|461.53|458.73|461.53|458.73|0
1653008570000|2022-05-20 01:02:50|461.37|458.57|461.53|458.73|461.53|458.73|461.29|458.49|0
1653008580000|2022-05-20 01:03:00|461.69|458.89|461.61|458.81|461.69|458.89|461.61|458.81|0
1653008590000|2022-05-20 01:03:10|461.69|458.89|462.02|459.22|462.02|459.22|461.69|458.89|0
1653008600000|2022-05-20 01:03:20|462.1|459.3|462.02|459.22|462.18|459.38|462.02|459.22|0
1653008610000|2022-05-20 01:03:30|461.86|459.06|462.02|459.22|462.02|459.22|461.86|459.06|0
1653008620000|2022-05-20 01:03:40|462.1|459.3|462.02|459.22|462.1|459.3|462.02|459.22|0
1653008630000|2022-05-20 01:03:50|461.85|459.05|461.85|459.05|461.94|459.14|461.85|459.05|0
1653008640000|2022-05-20 01:04:00|461.94|459.14|461.85|459.05|461.94|459.14|461.85|459.05|0
1653008650000|2022-05-20 01:04:10|461.94|459.14|461.94|459.14|461.94|459.14|461.85|459.05|0
1653008660000|2022-05-20 01:04:20|461.85|459.05|461.85|459.05|461.85|459.05|461.85|459.05|0
1653008670000|2022-05-20 01:04:30|461.78|458.98|461.78|458.98|461.78|458.98|461.78|458.98|0
1653008680000|2022-05-20 01:04:40|461.69|458.89|461.69|458.89|461.85|459.05|461.69|458.89|0
1653008690000|2022-05-20 01:04:50|461.53|458.73|461.53|458.73|461.53|458.73|461.53|458.73|0
1653008700000|2022-05-20 01:05:00|461.36|458.56|461.36|458.56|461.36|458.56|461.36|458.56|0
1653008710000|2022-05-20 01:05:10|461.45|458.65|461.53|458.73|461.53|458.73|461.45|458.65|0
1653008720000|2022-05-20 01:05:20|461.69|458.89|461.53|458.73|461.69|458.89|461.53|458.73|0
1653008730000|2022-05-20 01:05:30|461.36|458.56|461.36|458.56|461.36|458.56|461.36|458.56|0
1653008750000|2022-05-20 01:05:50|461.2|458.4|461.36|458.56|461.36|458.56|461.2|458.4|0
1653008760000|2022-05-20 01:06:00|461.2|458.4|461.2|458.4|461.2|458.4|461.2|458.4|0
1653008780000|2022-05-20 01:06:20|461.29|458.49|461.29|458.49|461.29|458.49|461.29|458.49|0
1653008790000|2022-05-20 01:06:30|461.2|458.4|461.2|458.4|461.2|458.4|461.2|458.4|0
1653008810000|2022-05-20 01:06:50|461.04|458.24|461.04|458.24|461.04|458.24|461.04|458.24|0
1653008820000|2022-05-20 01:07:00|460.87|458.07|461.04|458.24|461.04|458.24|460.87|458.07|0
1653008830000|2022-05-20 01:07:10|461.2|458.4|461.2|458.4|461.29|458.49|461.2|458.4|0
1653008840000|2022-05-20 01:07:20|461.12|458.32|461.12|458.32|461.2|458.4|461.12|458.32|0
1653008850000|2022-05-20 01:07:30|461.2|458.4|461.36|458.56|461.36|458.56|461.2|458.4|0
1653008860000|2022-05-20 01:07:40|461.2|458.4|461.29|458.49|461.29|458.49|461.2|458.4|0
1653008870000|2022-05-20 01:07:50|461.2|458.4|461.2|458.4|461.2|458.4|461.2|458.4|0
1653008880000|2022-05-20 01:08:00|461.36|458.56|461.36|458.56|461.36|458.56|461.36|458.56|0
1653008890000|2022-05-20 01:08:10|461.2|458.4|461.2|458.4|461.2|458.4|461.2|458.4|0
1653008900000|2022-05-20 01:08:20|461.12|458.32|461.12|458.32|461.12|458.32|461.12|458.32|0
1653008910000|2022-05-20 01:08:30|461.2|458.4|461.36|458.56|461.36|458.56|461.2|458.4|0
1653008920000|2022-05-20 01:08:40|460.87|458.07|460.63|457.83|460.87|458.07|460.63|457.83|0
1653008930000|2022-05-20 01:08:50|460.55|457.75|460.71|457.91|460.71|457.91|460.55|457.75|0
1653008940000|2022-05-20 01:09:00|460.8|458|460.87|458.07|460.87|458.07|460.8|458|0
1653008950000|2022-05-20 01:09:10|460.71|457.91|460.63|457.83|460.71|457.91|460.63|457.83|0
1653008960000|2022-05-20 01:09:20|460.8|458|460.71|457.91|460.87|458.07|460.71|457.91|0
1653008970000|2022-05-20 01:09:30|460.55|457.75|460.55|457.75|460.71|457.91|460.55|457.75|0
1653008980000|2022-05-20 01:09:40|460.47|457.67|460.38|457.58|460.47|457.67|460.38|457.58|0
1653009000000|2022-05-20 01:10:00|460.55|457.75|460.55|457.75|460.55|457.75|460.55|457.75|0
1653009010000|2022-05-20 01:10:10|460.38|457.58|460.38|457.58|460.38|457.58|460.38|457.58|0
1653009020000|2022-05-20 01:10:20|460.22|457.42|460.31|457.51|460.31|457.51|460.22|457.42|0
1653009030000|2022-05-20 01:10:30|460.38|457.58|460.14|457.34|460.38|457.58|460.06|457.26|0
1653009040000|2022-05-20 01:10:40|460.22|457.42|460.06|457.26|460.22|457.42|460.06|457.26|0
1653009050000|2022-05-20 01:10:50|459.9|457.1|459.9|457.1|459.9|457.1|459.9|457.1|0
1653009060000|2022-05-20 01:11:00|459.73|456.93|459.49|456.69|459.73|456.93|459.49|456.69|0
1653009070000|2022-05-20 01:11:10|459.57|456.77|459.41|456.61|459.57|456.77|459.41|456.61|0
1653009080000|2022-05-20 01:11:20|459.49|456.69|459.49|456.69|459.49|456.69|459.49|456.69|0
1653009090000|2022-05-20 01:11:30|459.57|456.77|459.41|456.61|459.57|456.77|459.41|456.61|0
1653009100000|2022-05-20 01:11:40|459.57|456.77|459.57|456.77|459.57|456.77|459.57|456.77|0
1653009130000|2022-05-20 01:12:10|459.49|456.69|459.73|456.93|459.73|456.93|459.49|456.69|0
1653009140000|2022-05-20 01:12:20|459.57|456.77|459.57|456.77|459.73|456.93|459.57|456.77|0
1653009150000|2022-05-20 01:12:30|459.73|456.93|459.73|456.93|459.73|456.93|459.73|456.93|0
1653009160000|2022-05-20 01:12:40|459.57|456.77|459.57|456.77|459.57|456.77|459.57|456.77|0
1653009170000|2022-05-20 01:12:50|459.41|456.61|459.57|456.77|459.57|456.77|459.41|456.61|0
1653009180000|2022-05-20 01:13:00|459.73|456.93|460.06|457.26|460.06|457.26|459.73|456.93|0
1653009200000|2022-05-20 01:13:20|460.22|457.42|460.22|457.42|460.38|457.58|460.14|457.34|0
1653009220000|2022-05-20 01:13:40|460.06|457.26|459.89|457.09|460.06|457.26|459.89|457.09|0
1653009230000|2022-05-20 01:13:50|460.38|457.58|460.38|457.58|460.38|457.58|460.38|457.58|0
1653009240000|2022-05-20 01:14:00|460.22|457.42|460.22|457.42|460.22|457.42|460.14|457.34|0
1653009250000|2022-05-20 01:14:10|460.06|457.26|460.06|457.26|460.06|457.26|460.06|457.26|0
1653009260000|2022-05-20 01:14:20|459.89|457.09|459.89|457.09|459.98|457.18|459.89|457.09|0
1653009270000|2022-05-20 01:14:30|459.73|456.93|459.73|456.93|459.73|456.93|459.73|456.93|0
1653009280000|2022-05-20 01:14:40|459.89|457.09|460.06|457.26|460.06|457.26|459.89|457.09|0
1653009290000|2022-05-20 01:14:50|460.22|457.42|460.22|457.42|460.22|457.42|460.22|457.42|0
1653009300000|2022-05-20 01:15:00|460.06|457.26|460.06|457.26|460.06|457.26|460.06|457.26|0
1653009310000|2022-05-20 01:15:10|459.73|456.93|459.73|456.93|459.73|456.93|459.57|456.77|0
1653009320000|2022-05-20 01:15:20|459.57|456.77|459.4|456.6|459.57|456.77|459.4|456.6|0
1653009330000|2022-05-20 01:15:30|459.57|456.77|459.73|456.93|459.73|456.93|459.57|456.77|0
1653009340000|2022-05-20 01:15:40|459.57|456.77|459.89|457.09|459.89|457.09|459.57|456.77|0
1653009350000|2022-05-20 01:15:50|459.73|456.93|460.06|457.26|460.06|457.26|459.73|456.93|0
1653009360000|2022-05-20 01:16:00|459.98|457.18|460.06|457.26|460.06|457.26|459.89|457.09|0
1653009370000|2022-05-20 01:16:10|460.22|457.42|460.22|457.42|460.22|457.42|460.22|457.42|0
1653009380000|2022-05-20 01:16:20|460.38|457.58|460.38|457.58|460.38|457.58|460.38|457.58|0
1653009390000|2022-05-20 01:16:30|460.22|457.42|460.38|457.58|460.38|457.58|460.22|457.42|0
1653009400000|2022-05-20 01:16:40|460.22|457.42|460.3|457.5|460.3|457.5|460.22|457.42|0
1653009410000|2022-05-20 01:16:50|460.38|457.58|460.38|457.58|460.38|457.58|460.38|457.58|0
1653009420000|2022-05-20 01:17:00|460.22|457.42|460.22|457.42|460.22|457.42|460.22|457.42|0
1653009430000|2022-05-20 01:17:10|460.14|457.34|460.22|457.42|460.22|457.42|460.14|457.34|0
1653009440000|2022-05-20 01:17:20|459.89|457.09|460.06|457.26|460.06|457.26|459.89|457.09|0
1653009450000|2022-05-20 01:17:30|460.22|457.42|459.98|457.18|460.22|457.42|459.98|457.18|0
1653009460000|2022-05-20 01:17:40|460.06|457.26|460.22|457.42|460.22|457.42|460.06|457.26|0
1653009470000|2022-05-20 01:17:50|460.38|457.58|460.3|457.5|460.38|457.58|460.3|457.5|0
1653009480000|2022-05-20 01:18:00|460.06|457.26|460.22|457.42|460.22|457.42|460.06|457.26|0
1653009490000|2022-05-20 01:18:10|460.06|457.26|460.06|457.26|460.14|457.34|460.06|457.26|0
1653009500000|2022-05-20 01:18:20|460.22|457.42|460.22|457.42|460.22|457.42|460.22|457.42|0
1653009510000|2022-05-20 01:18:30|460.06|457.26|460.06|457.26|460.06|457.26|459.98|457.18|0
1653009520000|2022-05-20 01:18:40|460.05|457.25|459.89|457.09|460.14|457.34|459.89|457.09|0
1653009530000|2022-05-20 01:18:50|459.73|456.93|459.73|456.93|459.89|457.09|459.73|456.93|0
1653009540000|2022-05-20 01:19:00|459.57|456.77|459.24|456.44|459.57|456.77|459.24|456.44|0
1653009550000|2022-05-20 01:19:10|459.08|456.28|458.92|456.12|459.08|456.28|458.92|456.12|0
1653009560000|2022-05-20 01:19:20|457.29|454.49|457.13|454.33|457.29|454.49|457.05|454.25|0
1653009570000|2022-05-20 01:19:30|456.97|454.17|457.45|454.65|457.45|454.65|456.97|454.17|0
1653009580000|2022-05-20 01:19:40|457.29|454.49|457.45|454.65|457.45|454.65|457.21|454.41|0
1653009590000|2022-05-20 01:19:50|457.61|454.81|457.29|454.49|457.61|454.81|457.29|454.49|0
1653009600000|2022-05-20 01:20:00|457.13|454.33|457.45|454.65|457.45|454.65|457.13|454.33|0
1653009610000|2022-05-20 01:20:10|457.37|454.57|457.45|454.65|457.45|454.65|457.37|454.57|0
1653009620000|2022-05-20 01:20:20|457.37|454.57|457.29|454.49|457.37|454.57|457.29|454.49|0
1653009630000|2022-05-20 01:20:30|457.13|454.33|457.37|454.57|457.37|454.57|457.13|454.33|0
1653009640000|2022-05-20 01:20:40|457.45|454.65|457.13|454.33|457.45|454.65|457.13|454.33|0
1653009650000|2022-05-20 01:20:50|457.21|454.41|457.13|454.33|457.29|454.49|457.13|454.33|0
1653009660000|2022-05-20 01:21:00|457.21|454.41|457.21|454.41|457.29|454.49|457.21|454.41|0
1653009670000|2022-05-20 01:21:10|457.13|454.33|457.29|454.49|457.29|454.49|457.13|454.33|0
1653009680000|2022-05-20 01:21:20|457.21|454.41|457.45|454.65|457.45|454.65|457.13|454.33|0
1653009690000|2022-05-20 01:21:30|457.61|454.81|457.86|455.06|458.26|455.46|457.61|454.81|0
1653009700000|2022-05-20 01:21:40|457.45|454.65|457.78|454.98|457.78|454.98|457.45|454.65|0
1653009710000|2022-05-20 01:21:50|457.86|455.06|457.61|454.81|457.86|455.06|457.61|454.81|0
1653009720000|2022-05-20 01:22:00|457.45|454.65|457.61|454.81|457.61|454.81|457.29|454.49|0
1653009730000|2022-05-20 01:22:10|457.54|454.74|457.05|454.25|457.54|454.74|456.96|454.16|0
1653009740000|2022-05-20 01:22:20|457.13|454.33|457.29|454.49|457.29|454.49|457.13|454.33|0
1653009750000|2022-05-20 01:22:30|457.13|454.33|456.8|454|457.13|454.33|456.8|454|0
1653009760000|2022-05-20 01:22:40|456.96|454.16|456.89|454.09|456.96|454.16|456.89|454.09|0
1653009770000|2022-05-20 01:22:50|457.05|454.25|456.56|453.76|457.05|454.25|456.56|453.76|0
1653009780000|2022-05-20 01:23:00|456.48|453.68|456.48|453.68|456.48|453.68|456.48|453.68|0
1653009790000|2022-05-20 01:23:10|456.56|453.76|456.8|454|456.8|454|456.56|453.76|0
1653009800000|2022-05-20 01:23:20|456.96|454.16|457.05|454.25|457.13|454.33|456.96|454.16|0
1653009810000|2022-05-20 01:23:30|457.13|454.33|456.96|454.16|457.13|454.33|456.96|454.16|0
1653009820000|2022-05-20 01:23:40|456.8|454|456.8|454|456.8|454|456.64|453.84|0
1653009830000|2022-05-20 01:23:50|456.64|453.84|456.8|454|456.89|454.09|456.64|453.84|0
1653009840000|2022-05-20 01:24:00|456.96|454.16|456.56|453.76|456.96|454.16|456.56|453.76|0
1653009850000|2022-05-20 01:24:10|456.48|453.68|456.72|453.92|456.72|453.92|456.48|453.68|0
1653009860000|2022-05-20 01:24:20|456.96|454.16|456.8|454|456.96|454.16|456.72|453.92|0
1653009870000|2022-05-20 01:24:30|456.96|454.16|456.8|454|456.96|454.16|456.8|454|0
1653009880000|2022-05-20 01:24:40|456.96|454.16|456.8|454|456.96|454.16|456.64|453.84|0
1653009890000|2022-05-20 01:24:50|456.72|453.92|456.64|453.84|456.72|453.92|456.64|453.84|0
1653009900000|2022-05-20 01:25:00|456.31|453.51|456.15|453.35|456.31|453.51|456.15|453.35|0
1653009910000|2022-05-20 01:25:10|455.67|452.87|455.34|452.54|455.67|452.87|455.34|452.54|0
1653009920000|2022-05-20 01:25:20|455.67|452.87|455.5|452.7|455.67|452.87|455.5|452.7|0
1653009930000|2022-05-20 01:25:30|455.34|452.54|455.18|452.38|455.34|452.54|455.18|452.38|0
1653009940000|2022-05-20 01:25:40|455.5|452.7|455.5|452.7|455.5|452.7|455.34|452.54|0
1653009950000|2022-05-20 01:25:50|455.59|452.79|455.91|453.11|455.91|453.11|455.59|452.79|0
1653009960000|2022-05-20 01:26:00|455.83|453.03|455.99|453.19|455.99|453.19|455.83|453.03|0
1653009970000|2022-05-20 01:26:10|456.07|453.27|455.99|453.19|456.07|453.27|455.99|453.19|0
1653009990000|2022-05-20 01:26:30|455.83|453.03|455.99|453.19|455.99|453.19|455.83|453.03|0
1653010000000|2022-05-20 01:26:40|455.83|453.03|455.83|453.03|455.83|453.03|455.83|453.03|0
1653010010000|2022-05-20 01:26:50|455.67|452.87|455.67|452.87|455.67|452.87|455.67|452.87|0
1653010020000|2022-05-20 01:27:00|455.59|452.79|455.5|452.7|455.59|452.79|455.5|452.7|0
1653010030000|2022-05-20 01:27:10|455.59|452.79|455.5|452.7|455.67|452.87|455.5|452.7|0
1653010040000|2022-05-20 01:27:20|455.18|452.38|455.34|452.54|455.34|452.54|455.18|452.38|0
1653010050000|2022-05-20 01:27:30|455.18|452.38|454.86|452.06|455.18|452.38|454.86|452.06|0
1653010060000|2022-05-20 01:27:40|454.78|451.98|454.86|452.06|454.86|452.06|454.69|451.89|0
1653010070000|2022-05-20 01:27:50|454.69|451.89|454.69|451.89|454.69|451.89|454.69|451.89|0
1653010080000|2022-05-20 01:28:00|454.86|452.06|454.37|451.57|454.86|452.06|454.37|451.57|0
1653010090000|2022-05-20 01:28:10|454.53|451.73|454.53|451.73|454.53|451.73|454.53|451.73|0
1653010110000|2022-05-20 01:28:30|454.69|451.89|454.37|451.57|454.69|451.89|454.37|451.57|0
1653010120000|2022-05-20 01:28:40|454.21|451.41|454.21|451.41|454.21|451.41|454.21|451.41|0
1653010130000|2022-05-20 01:28:50|454.37|451.57|454.21|451.41|454.37|451.57|454.21|451.41|0
1653010140000|2022-05-20 01:29:00|454.37|451.57|454.21|451.41|454.37|451.57|454.21|451.41|0
1653010150000|2022-05-20 01:29:10|454.13|451.33|454.13|451.33|454.13|451.33|454.13|451.33|0
1653010160000|2022-05-20 01:29:20|454.05|451.25|454.05|451.25|454.05|451.25|454.05|451.25|0
1653010170000|2022-05-20 01:29:30|453.89|451.09|454.05|451.25|454.05|451.25|453.89|451.09|0
1653010180000|2022-05-20 01:29:40|454.21|451.41|454.21|451.41|454.21|451.41|454.21|451.41|0
1653010190000|2022-05-20 01:29:50|454.37|451.57|454.21|451.41|454.37|451.57|454.21|451.41|0
1653010210000|2022-05-20 01:30:10|454.37|451.57|454.69|451.89|454.69|451.89|454.37|451.57|0
1653010220000|2022-05-20 01:30:20|454.53|451.73|454.53|451.73|454.53|451.73|454.37|451.57|0
1653010230000|2022-05-20 01:30:30|454.45|451.65|454.53|451.73|454.53|451.73|454.37|451.57|0
1653010250000|2022-05-20 01:30:50|454.37|451.57|454.45|451.65|454.45|451.65|454.37|451.57|0
1653010260000|2022-05-20 01:31:00|454.37|451.57|454.37|451.57|454.37|451.57|454.37|451.57|0
1653010270000|2022-05-20 01:31:10|454.29|451.49|454.37|451.57|454.37|451.57|454.29|451.49|0
1653010280000|2022-05-20 01:31:20|454.21|451.41|453.89|451.09|454.21|451.41|453.89|451.09|0
1653010290000|2022-05-20 01:31:30|453.72|450.92|453.72|450.92|453.72|450.92|453.72|450.92|0
1653010300000|2022-05-20 01:31:40|453.88|451.08|453.88|451.08|453.88|451.08|453.88|451.08|0
1653010310000|2022-05-20 01:31:50|453.72|450.92|453.72|450.92|453.72|450.92|453.72|450.92|0
1653010320000|2022-05-20 01:32:00|453.56|450.76|453.4|450.6|453.56|450.76|453.4|450.6|0
1653010330000|2022-05-20 01:32:10|453.56|450.76|453.56|450.76|453.56|450.76|453.4|450.6|0
1653010340000|2022-05-20 01:32:20|453.24|450.44|453.24|450.44|453.24|450.44|453.24|450.44|0
1653010350000|2022-05-20 01:32:30|453.4|450.6|453.56|450.76|453.56|450.76|453.4|450.6|0
1653010360000|2022-05-20 01:32:40|453.4|450.6|453.4|450.6|453.4|450.6|453.4|450.6|0
1653010370000|2022-05-20 01:32:50|453.56|450.76|453.4|450.6|453.56|450.76|453.4|450.6|0
1653010380000|2022-05-20 01:33:00|453.24|450.44|453.4|450.6|453.4|450.6|453.24|450.44|0
1653010390000|2022-05-20 01:33:10|453.24|450.44|453.4|450.6|453.4|450.6|453.24|450.44|0
1653010400000|2022-05-20 01:33:20|453.24|450.44|453.08|450.28|453.24|450.44|453.08|450.28|0
1653010410000|2022-05-20 01:33:30|453.24|450.44|453.4|450.6|453.56|450.76|453.24|450.44|0
1653010420000|2022-05-20 01:33:40|453.56|450.76|453.88|451.08|453.88|451.08|453.56|450.76|0
1653010430000|2022-05-20 01:33:50|453.72|450.92|453.72|450.92|453.72|450.92|453.64|450.84|0
1653010440000|2022-05-20 01:34:00|453.48|450.68|453.24|450.44|453.48|450.68|453.24|450.44|0
1653010450000|2022-05-20 01:34:10|453.16|450.36|452.92|450.12|453.16|450.36|452.92|450.12|0
1653010460000|2022-05-20 01:34:20|452.75|449.95|451.79|448.99|452.75|449.95|451.79|448.99|0
1653010470000|2022-05-20 01:34:30|451.63|448.83|451.79|448.99|451.79|448.99|451.63|448.83|0
1653010480000|2022-05-20 01:34:40|451.95|449.15|451.95|449.15|451.95|449.15|451.63|448.83|0
1653010490000|2022-05-20 01:34:50|452.11|449.31|452.27|449.47|452.27|449.47|452.11|449.31|0
1653010500000|2022-05-20 01:35:00|452.11|449.31|452.27|449.47|452.27|449.47|452.11|449.31|0
1653010510000|2022-05-20 01:35:10|451.95|449.15|452.11|449.31|452.11|449.31|451.95|449.15|0
1653010520000|2022-05-20 01:35:20|452.27|449.47|452.75|449.95|452.75|449.95|452.27|449.47|0
1653010530000|2022-05-20 01:35:30|452.59|449.79|452.91|450.11|452.91|450.11|452.59|449.79|0
1653010540000|2022-05-20 01:35:40|453.08|450.28|453.4|450.6|453.4|450.6|453.08|450.28|0
1653010550000|2022-05-20 01:35:50|453.56|450.76|453.56|450.76|453.56|450.76|453.56|450.76|0
1653010560000|2022-05-20 01:36:00|453.24|450.44|453.24|450.44|453.24|450.44|453.24|450.44|0
1653010570000|2022-05-20 01:36:10|453.56|450.76|453.72|450.92|453.72|450.92|453.56|450.76|0
1653010580000|2022-05-20 01:36:20|453.81|451.01|454.04|451.24|454.04|451.24|453.81|451.01|0
1653010600000|2022-05-20 01:36:40|453.72|450.92|453.64|450.84|453.72|450.92|453.56|450.76|0
1653010610000|2022-05-20 01:36:50|453.81|451.01|453.88|451.08|453.88|451.08|453.72|450.92|0
1653010620000|2022-05-20 01:37:00|454.29|451.49|454.69|451.89|454.85|452.05|454.29|451.49|0
1653010630000|2022-05-20 01:37:10|455.01|452.21|455.01|452.21|455.01|452.21|455.01|452.21|0
1653010640000|2022-05-20 01:37:20|454.85|452.05|454.85|452.05|455.01|452.21|454.85|452.05|0
1653010650000|2022-05-20 01:37:30|454.69|451.89|454.77|451.97|454.85|452.05|454.69|451.89|0
1653010660000|2022-05-20 01:37:40|454.69|451.89|454.53|451.73|454.69|451.89|454.37|451.57|0
1653010670000|2022-05-20 01:37:50|454.37|451.57|454.37|451.57|454.37|451.57|454.37|451.57|0
1653010680000|2022-05-20 01:38:00|454.29|451.49|454.04|451.24|454.29|451.49|454.04|451.24|0
1653010690000|2022-05-20 01:38:10|454.21|451.41|453.72|450.92|454.21|451.41|453.72|450.92|0
1653010700000|2022-05-20 01:38:20|453.56|450.76|453.88|451.08|453.88|451.08|453.56|450.76|0
1653010710000|2022-05-20 01:38:30|453.72|450.92|453.56|450.76|453.72|450.92|453.56|450.76|0
1653010720000|2022-05-20 01:38:40|453.72|450.92|453.72|450.92|453.72|450.92|453.72|450.92|0
1653010730000|2022-05-20 01:38:50|453.56|450.76|453.56|450.76|453.72|450.92|453.56|450.76|0
1653010740000|2022-05-20 01:39:00|453.72|450.92|453.07|450.27|453.72|450.92|453.07|450.27|0
1653010750000|2022-05-20 01:39:10|452.91|450.11|453.07|450.27|453.16|450.36|452.91|450.11|0
1653010760000|2022-05-20 01:39:20|453.24|450.44|453.4|450.6|453.4|450.6|453.24|450.44|0
1653010770000|2022-05-20 01:39:30|453.07|450.27|453.4|450.6|453.4|450.6|453.07|450.27|0
1653010790000|2022-05-20 01:39:50|453.07|450.27|452.91|450.11|453.07|450.27|452.91|450.11|0
1653010800000|2022-05-20 01:40:00|452.59|449.79|452.59|449.79|452.59|449.79|452.59|449.79|0
1653010810000|2022-05-20 01:40:10|452.35|449.55|452.27|449.47|452.43|449.63|452.27|449.47|0
1653010820000|2022-05-20 01:40:20|452.11|449.31|452.27|449.47|452.35|449.55|452.11|449.31|0
1653010830000|2022-05-20 01:40:30|452.19|449.39|451.95|449.15|452.19|449.39|451.95|449.15|0
1653010840000|2022-05-20 01:40:40|452.11|449.31|452.11|449.31|452.11|449.31|452.11|449.31|0
1653010850000|2022-05-20 01:40:50|452.27|449.47|452.59|449.79|452.59|449.79|452.27|449.47|0
1653010860000|2022-05-20 01:41:00|452.75|449.95|452.27|449.47|452.75|449.95|452.27|449.47|0
1653010870000|2022-05-20 01:41:10|452.19|449.39|452.27|449.47|452.27|449.47|452.11|449.31|0
1653010880000|2022-05-20 01:41:20|452.11|449.31|452.43|449.63|452.43|449.63|452.11|449.31|0
1653010890000|2022-05-20 01:41:30|452.27|449.47|452.11|449.31|452.27|449.47|452.11|449.31|0
1653010900000|2022-05-20 01:41:40|451.78|448.98|451.87|449.07|451.87|449.07|451.78|448.98|0
1653010910000|2022-05-20 01:41:50|451.78|448.98|451.94|449.14|451.94|449.14|451.78|448.98|0
1653010920000|2022-05-20 01:42:00|451.78|448.98|451.94|449.14|451.94|449.14|451.78|448.98|0
1653010940000|2022-05-20 01:42:20|452.11|449.31|451.94|449.14|452.11|449.31|451.94|449.14|0
1653010950000|2022-05-20 01:42:30|452.11|449.31|452.11|449.31|452.11|449.31|452.11|449.31|0
1653010960000|2022-05-20 01:42:40|452.27|449.47|452.43|449.63|452.43|449.63|452.27|449.47|0
1653010970000|2022-05-20 01:42:50|452.59|449.79|452.51|449.71|452.59|449.79|452.51|449.71|0
1653010980000|2022-05-20 01:43:00|452.91|450.11|452.83|450.03|452.91|450.11|452.83|450.03|0
1653010990000|2022-05-20 01:43:10|452.91|450.11|452.75|449.95|452.91|450.11|452.75|449.95|0
1653011000000|2022-05-20 01:43:20|452.91|450.11|452.91|450.11|452.91|450.11|452.91|450.11|0
1653011010000|2022-05-20 01:43:30|453.07|450.27|453.16|450.36|453.16|450.36|453.07|450.27|0
1653011020000|2022-05-20 01:43:40|453.23|450.43|453.07|450.27|453.23|450.43|453.07|450.27|0
1653011030000|2022-05-20 01:43:50|453|450.2|452.91|450.11|453.07|450.27|452.91|450.11|0
1653011040000|2022-05-20 01:44:00|453.07|450.27|453.16|450.36|453.16|450.36|453.07|450.27|0
1653011050000|2022-05-20 01:44:10|453.23|450.43|453.16|450.36|453.23|450.43|453.16|450.36|0
1653011060000|2022-05-20 01:44:20|453.07|450.27|453.23|450.43|453.23|450.43|453.07|450.27|0
1653011070000|2022-05-20 01:44:30|453.07|450.27|453.07|450.27|453.07|450.27|452.99|450.19|0
1653011080000|2022-05-20 01:44:40|452.99|450.19|452.91|450.11|452.99|450.19|452.91|450.11|0
1653011090000|2022-05-20 01:44:50|452.75|449.95|452.75|449.95|452.75|449.95|452.75|449.95|0
1653011100000|2022-05-20 01:45:00|452.83|450.03|452.59|449.79|452.83|450.03|452.59|449.79|0
1653011110000|2022-05-20 01:45:10|452.75|449.95|452.67|449.87|452.75|449.95|452.59|449.79|0
1653011120000|2022-05-20 01:45:20|452.83|450.03|452.75|449.95|452.83|450.03|452.75|449.95|0
1653011130000|2022-05-20 01:45:30|452.59|449.79|452.75|449.95|452.75|449.95|452.59|449.79|0
1653011140000|2022-05-20 01:45:40|452.83|450.03|453.07|450.27|453.07|450.27|452.83|450.03|0
1653011150000|2022-05-20 01:45:50|453.23|450.43|453.56|450.76|453.56|450.76|453.23|450.43|0
1653011160000|2022-05-20 01:46:00|453.72|450.92|453.56|450.76|453.72|450.92|453.56|450.76|0
1653011170000|2022-05-20 01:46:10|453.39|450.59|453.48|450.68|453.48|450.68|453.23|450.43|0
1653011180000|2022-05-20 01:46:20|453.56|450.76|453.56|450.76|453.56|450.76|453.39|450.59|0
1653011220000|2022-05-20 01:47:00|453.07|450.27|453.16|450.36|453.23|450.43|453.07|450.27|0
1653011230000|2022-05-20 01:47:10|453.07|450.27|453.07|450.27|453.23|450.43|453.07|450.27|0
1653011240000|2022-05-20 01:47:20|453.23|450.43|453.07|450.27|453.23|450.43|453.07|450.27|0
1653011250000|2022-05-20 01:47:30|453.39|450.59|453.56|450.76|453.56|450.76|453.32|450.52|0
1653011260000|2022-05-20 01:47:40|453.72|450.92|453.72|450.92|453.72|450.92|453.56|450.76|0
1653011270000|2022-05-20 01:47:50|453.88|451.08|453.72|450.92|453.88|451.08|453.72|450.92|0
1653011280000|2022-05-20 01:48:00|453.88|451.08|453.96|451.16|454.2|451.4|453.88|451.08|0
1653011290000|2022-05-20 01:48:10|453.88|451.08|454.04|451.24|454.04|451.24|453.88|451.08|0
1653011300000|2022-05-20 01:48:20|453.88|451.08|453.88|451.08|454.04|451.24|453.88|451.08|0
1653011320000|2022-05-20 01:48:40|453.72|450.92|453.88|451.08|453.88|451.08|453.72|450.92|0
1653011330000|2022-05-20 01:48:50|453.96|451.16|453.88|451.08|453.96|451.16|453.88|451.08|0
1653011340000|2022-05-20 01:49:00|454.04|451.24|454.36|451.56|454.36|451.56|454.04|451.24|0
1653011350000|2022-05-20 01:49:10|454.12|451.32|454.12|451.32|454.12|451.32|454.12|451.32|0
1653011360000|2022-05-20 01:49:20|454.04|451.24|454.04|451.24|454.2|451.4|454.04|451.24|0
1653011370000|2022-05-20 01:49:30|454.29|451.49|454.04|451.24|454.36|451.56|454.04|451.24|0
1653011390000|2022-05-20 01:49:50|454.2|451.4|454.2|451.4|454.2|451.4|454.04|451.24|0
1653011400000|2022-05-20 01:50:00|454.04|451.24|454.04|451.24|454.2|451.4|454.04|451.24|0
1653011410000|2022-05-20 01:50:10|454.2|451.4|454.12|451.32|454.2|451.4|454.04|451.24|0
1653011420000|2022-05-20 01:50:20|454.2|451.4|454.2|451.4|454.2|451.4|454.04|451.24|0
1653011430000|2022-05-20 01:50:30|454.36|451.56|454.36|451.56|454.36|451.56|454.36|451.56|0
1653011440000|2022-05-20 01:50:40|454.52|451.72|454.36|451.56|454.52|451.72|454.36|451.56|0
1653011450000|2022-05-20 01:50:50|454.04|451.24|454.2|451.4|454.2|451.4|454.04|451.24|0
1653011460000|2022-05-20 01:51:00|453.96|451.16|453.88|451.08|453.96|451.16|453.88|451.08|0
1653011470000|2022-05-20 01:51:10|453.39|450.59|453.23|450.43|453.39|450.59|452.91|450.11|0
1653011480000|2022-05-20 01:51:20|453.07|450.27|453.07|450.27|453.07|450.27|452.91|450.11|0
1653011490000|2022-05-20 01:51:30|452.99|450.19|452.91|450.11|452.99|450.19|452.91|450.11|0
1653011500000|2022-05-20 01:51:40|453.23|450.43|453.23|450.43|453.23|450.43|453.23|450.43|0
1653011510000|2022-05-20 01:51:50|453.31|450.51|453.23|450.43|453.31|450.51|453.23|450.43|0
1653011520000|2022-05-20 01:52:00|453.55|450.75|453.23|450.43|453.55|450.75|453.23|450.43|0
1653011530000|2022-05-20 01:52:10|453.31|450.51|453.39|450.59|453.39|450.59|453.31|450.51|0
1653011540000|2022-05-20 01:52:20|453.31|450.51|453.55|450.75|453.55|450.75|453.23|450.43|0
1653011550000|2022-05-20 01:52:30|453.72|450.92|453.72|450.92|453.72|450.92|453.72|450.92|0
1653011560000|2022-05-20 01:52:40|453.55|450.75|453.8|451|453.88|451.08|453.55|450.75|0
1653011570000|2022-05-20 01:52:50|454.04|451.24|454.04|451.24|454.04|451.24|453.88|451.08|0
1653011580000|2022-05-20 01:53:00|453.8|451|453.55|450.75|453.8|451|453.55|450.75|0
1653011590000|2022-05-20 01:53:10|453.39|450.59|453.39|450.59|453.39|450.59|453.39|450.59|0
1653011600000|2022-05-20 01:53:20|453.55|450.75|453.39|450.59|453.55|450.75|453.39|450.59|0
1653011610000|2022-05-20 01:53:30|453.55|450.75|453.71|450.91|453.71|450.91|453.55|450.75|0
1653011630000|2022-05-20 01:53:50|453.55|450.75|453.55|450.75|453.71|450.91|453.55|450.75|0
1653011640000|2022-05-20 01:54:00|453.88|451.08|453.88|451.08|453.88|451.08|453.88|451.08|0
1653011650000|2022-05-20 01:54:10|454.04|451.24|454.04|451.24|454.12|451.32|454.04|451.24|0
1653011670000|2022-05-20 01:54:30|454.2|451.4|453.71|450.91|454.2|451.4|453.71|450.91|0
1653011680000|2022-05-20 01:54:40|453.88|451.08|453.71|450.91|453.88|451.08|453.71|450.91|0
1653011690000|2022-05-20 01:54:50|453.55|450.75|453.07|450.27|453.55|450.75|453.07|450.27|0
1653011700000|2022-05-20 01:55:00|452.91|450.11|452.75|449.95|452.91|450.11|452.67|449.87|0
1653011710000|2022-05-20 01:55:10|452.83|450.03|452.75|449.95|453.07|450.27|452.75|449.95|0
1653011720000|2022-05-20 01:55:20|452.58|449.78|452.58|449.78|452.58|449.78|452.58|449.78|0
1653011730000|2022-05-20 01:55:30|452.75|449.95|453.07|450.27|453.07|450.27|452.75|449.95|0
1653011740000|2022-05-20 01:55:40|452.75|449.95|452.91|450.11|452.91|450.11|452.75|449.95|0
1653011750000|2022-05-20 01:55:50|452.83|450.03|452.42|449.62|452.83|450.03|452.42|449.62|0
1653011760000|2022-05-20 01:56:00|452.26|449.46|452.42|449.62|452.42|449.62|452.26|449.46|0
1653011770000|2022-05-20 01:56:10|452.58|449.78|452.75|449.95|452.75|449.95|452.58|449.78|0
1653011780000|2022-05-20 01:56:20|452.91|450.11|453.15|450.35|453.15|450.35|452.91|450.11|0
1653011790000|2022-05-20 01:56:30|453.07|450.27|453.23|450.43|453.23|450.43|453.07|450.27|0
1653011800000|2022-05-20 01:56:40|453.07|450.27|453.23|450.43|453.23|450.43|453.07|450.27|0
1653011810000|2022-05-20 01:56:50|453.39|450.59|453.23|450.43|453.55|450.75|453.23|450.43|0
1653011820000|2022-05-20 01:57:00|453.39|450.59|453.39|450.59|453.55|450.75|453.39|450.59|0
1653011830000|2022-05-20 01:57:10|453.47|450.67|453.55|450.75|453.55|450.75|453.47|450.67|0
1653011850000|2022-05-20 01:57:30|453.64|450.84|453.39|450.59|453.64|450.84|453.39|450.59|0
1653011860000|2022-05-20 01:57:40|453.55|450.75|453.55|450.75|453.55|450.75|453.47|450.67|0
1653011880000|2022-05-20 01:58:00|453.71|450.91|453.87|451.07|453.87|451.07|453.71|450.91|0
1653011890000|2022-05-20 01:58:10|453.71|450.91|453.71|450.91|453.8|451|453.71|450.91|0
1653011910000|2022-05-20 01:58:30|453.87|451.07|453.71|450.91|453.87|451.07|453.71|450.91|0
1653011920000|2022-05-20 01:58:40|453.87|451.07|453.8|451|453.87|451.07|453.8|451|0
1653011930000|2022-05-20 01:58:50|453.87|451.07|453.71|450.91|453.87|451.07|453.71|450.91|0
1653011940000|2022-05-20 01:59:00|453.87|451.07|454.04|451.24|454.04|451.24|453.87|451.07|0
1653011950000|2022-05-20 01:59:10|454.2|451.4|454.36|451.56|454.36|451.56|454.12|451.32|0
1653011960000|2022-05-20 01:59:20|454.2|451.4|454.12|451.32|454.2|451.4|454.04|451.24|0
1653011970000|2022-05-20 01:59:30|454.04|451.24|453.8|451|454.04|451.24|453.8|451|0
1653011980000|2022-05-20 01:59:40|453.87|451.07|454.04|451.24|454.04|451.24|453.87|451.07|0
1653011990000|2022-05-20 01:59:50|453.87|451.07|454.04|451.24|454.04|451.24|453.87|451.07|0
1653012000000|2022-05-20 02:00:00|454.12|451.32|454.2|451.4|454.2|451.4|453.87|451.07|0
1653012010000|2022-05-20 02:00:10|454.04|451.24|453.96|451.16|454.04|451.24|453.87|451.07|0
1653012020000|2022-05-20 02:00:20|453.87|451.07|454.04|451.24|454.04|451.24|453.87|451.07|0
1653012030000|2022-05-20 02:00:30|454.2|451.4|454.12|451.32|454.28|451.48|454.12|451.32|0
1653012040000|2022-05-20 02:00:40|454.2|451.4|454.03|451.23|454.2|451.4|454.03|451.23|0
1653012050000|2022-05-20 02:00:50|454.2|451.4|454.36|451.56|454.36|451.56|454.2|451.4|0
1653012060000|2022-05-20 02:01:00|454.28|451.48|454.52|451.72|454.52|451.72|454.28|451.48|0
1653012070000|2022-05-20 02:01:10|454.6|451.8|454.68|451.88|454.68|451.88|454.52|451.72|0
1653012080000|2022-05-20 02:01:20|454.52|451.72|454.36|451.56|454.68|451.88|454.36|451.56|0
1653012090000|2022-05-20 02:01:30|454.52|451.72|454.52|451.72|454.52|451.72|454.52|451.72|0
1653012100000|2022-05-20 02:01:40|454.68|451.88|454.84|452.04|454.84|452.04|454.68|451.88|0
1653012110000|2022-05-20 02:01:50|454.93|452.13|454.93|452.13|454.93|452.13|454.93|452.13|0
1653012120000|2022-05-20 02:02:00|455|452.2|455|452.2|455.17|452.37|455|452.2|0
1653012130000|2022-05-20 02:02:10|455.17|452.37|455.09|452.29|455.17|452.37|455|452.2|0
1653012140000|2022-05-20 02:02:20|455.17|452.37|455|452.2|455.17|452.37|455|452.2|0
1653012150000|2022-05-20 02:02:30|455.17|452.37|455.17|452.37|455.17|452.37|455.17|452.37|0
1653012170000|2022-05-20 02:02:50|455.33|452.53|455.49|452.69|455.49|452.69|455.33|452.53|0
1653012180000|2022-05-20 02:03:00|455.57|452.77|455.17|452.37|455.57|452.77|455.17|452.37|0
1653012200000|2022-05-20 02:03:20|455|452.2|455.25|452.45|455.25|452.45|455|452.2|0
1653012210000|2022-05-20 02:03:30|454.84|452.04|454.93|452.13|454.93|452.13|454.84|452.04|0
1653012220000|2022-05-20 02:03:40|454.84|452.04|454.84|452.04|454.93|452.13|454.84|452.04|0
1653012230000|2022-05-20 02:03:50|455.17|452.37|455|452.2|455.33|452.53|455|452.2|0
1653012240000|2022-05-20 02:04:00|455.33|452.53|455.49|452.69|455.49|452.69|455.33|452.53|0
1653012250000|2022-05-20 02:04:10|455.41|452.61|455.41|452.61|455.41|452.61|455.41|452.61|0
1653012260000|2022-05-20 02:04:20|455.49|452.69|455.81|453.01|455.81|453.01|455.49|452.69|0
1653012270000|2022-05-20 02:04:30|455.9|453.1|455.9|453.1|455.9|453.1|455.9|453.1|0
1653012280000|2022-05-20 02:04:40|455.81|453.01|455.65|452.85|455.9|453.1|455.65|452.85|0
1653012290000|2022-05-20 02:04:50|455.74|452.94|455.49|452.69|455.74|452.94|455.41|452.61|0
1653012300000|2022-05-20 02:05:00|455.17|452.37|455.17|452.37|455.33|452.53|455.17|452.37|0
1653012310000|2022-05-20 02:05:10|455.25|452.45|455.49|452.69|455.49|452.69|455.25|452.45|0
1653012320000|2022-05-20 02:05:20|455.41|452.61|455.25|452.45|455.41|452.61|455.25|452.45|0
1653012330000|2022-05-20 02:05:30|455.33|452.53|455.33|452.53|455.33|452.53|455.33|452.53|0
1653012340000|2022-05-20 02:05:40|455.16|452.36|455.09|452.29|455.16|452.36|455.09|452.29|0
1653012350000|2022-05-20 02:05:50|455|452.2|455|452.2|455.09|452.29|455|452.2|0
1653012360000|2022-05-20 02:06:00|455.09|452.29|455.16|452.36|455.16|452.36|454.84|452.04|0
1653012370000|2022-05-20 02:06:10|455|452.2|455.09|452.29|455.09|452.29|455|452.2|0
1653012380000|2022-05-20 02:06:20|455|452.2|455.09|452.29|455.16|452.36|455|452.2|0
1653012390000|2022-05-20 02:06:30|454.93|452.13|455|452.2|455|452.2|454.93|452.13|0
1653012400000|2022-05-20 02:06:40|454.84|452.04|454.84|452.04|454.84|452.04|454.76|451.96|0
1653012410000|2022-05-20 02:06:50|454.68|451.88|455|452.2|455|452.2|454.68|451.88|0
1653012420000|2022-05-20 02:07:00|455.16|452.36|455|452.2|455.16|452.36|455|452.2|0
1653012430000|2022-05-20 02:07:10|455.16|452.36|455.33|452.53|455.33|452.53|455.16|452.36|0
1653012440000|2022-05-20 02:07:20|455.41|452.61|456.14|453.34|456.14|453.34|455.41|452.61|0
1653012450000|2022-05-20 02:07:30|455.97|453.17|455.81|453.01|455.97|453.17|455.81|453.01|0
1653012460000|2022-05-20 02:07:40|455.97|453.17|455.81|453.01|455.97|453.17|455.81|453.01|0
1653012470000|2022-05-20 02:07:50|455.97|453.17|456.06|453.26|456.14|453.34|455.97|453.17|0
1653012480000|2022-05-20 02:08:00|455.97|453.17|456.3|453.5|456.3|453.5|455.97|453.17|0
1653012490000|2022-05-20 02:08:10|456.14|453.34|456.14|453.34|456.22|453.42|456.14|453.34|0
1653012500000|2022-05-20 02:08:20|456.46|453.66|456.62|453.82|456.62|453.82|456.46|453.66|0
1653012510000|2022-05-20 02:08:30|456.71|453.91|456.95|454.15|456.95|454.15|456.71|453.91|0
1653012520000|2022-05-20 02:08:40|456.71|453.91|456.95|454.15|456.95|454.15|456.71|453.91|0
1653012530000|2022-05-20 02:08:50|456.78|453.98|456.62|453.82|456.95|454.15|456.62|453.82|0
1653012540000|2022-05-20 02:09:00|456.78|453.98|456.95|454.15|456.95|454.15|456.78|453.98|0
1653012550000|2022-05-20 02:09:10|456.78|453.98|456.62|453.82|456.78|453.98|456.62|453.82|0
1653012560000|2022-05-20 02:09:20|456.71|453.91|456.54|453.74|456.71|453.91|456.54|453.74|0
1653012570000|2022-05-20 02:09:30|456.46|453.66|456.62|453.82|456.62|453.82|456.46|453.66|0
1653012580000|2022-05-20 02:09:40|456.78|453.98|456.95|454.15|456.95|454.15|456.78|453.98|0
1653012590000|2022-05-20 02:09:50|456.78|453.98|456.95|454.15|456.95|454.15|456.78|453.98|0
1653012600000|2022-05-20 02:10:00|457.27|454.47|457.27|454.47|457.27|454.47|457.27|454.47|0
1653012610000|2022-05-20 02:10:10|457.35|454.55|457.43|454.63|457.43|454.63|457.27|454.47|0
1653012620000|2022-05-20 02:10:20|457.59|454.79|457.84|455.04|457.92|455.12|457.59|454.79|0
1653012630000|2022-05-20 02:10:30|457.76|454.96|457.92|455.12|457.92|455.12|457.76|454.96|0
1653012640000|2022-05-20 02:10:40|458.24|455.44|458.08|455.28|458.24|455.44|458.08|455.28|0
1653012650000|2022-05-20 02:10:50|458|455.2|458.08|455.28|458.08|455.28|458|455.2|0
1653012660000|2022-05-20 02:11:00|457.92|455.12|457.92|455.12|457.92|455.12|457.76|454.96|0
1653012670000|2022-05-20 02:11:10|457.76|454.96|458.41|455.61|458.41|455.61|457.76|454.96|0
1653012680000|2022-05-20 02:11:20|458.57|455.77|458.08|455.28|458.57|455.77|458.08|455.28|0
1653012690000|2022-05-20 02:11:30|458.33|455.53|458.41|455.61|458.41|455.61|458.33|455.53|0
1653012700000|2022-05-20 02:11:40|458.24|455.44|458.41|455.61|458.41|455.61|458.24|455.44|0
1653012710000|2022-05-20 02:11:50|458.24|455.44|458.08|455.28|458.24|455.44|458.08|455.28|0
1653012720000|2022-05-20 02:12:00|458.24|455.44|458.24|455.44|458.41|455.61|458.24|455.44|0
1653012730000|2022-05-20 02:12:10|458.17|455.37|458.08|455.28|458.24|455.44|458.08|455.28|0
1653012740000|2022-05-20 02:12:20|458.24|455.44|458.08|455.28|458.24|455.44|458.08|455.28|0
1653012750000|2022-05-20 02:12:30|457.92|455.12|458|455.2|458.08|455.28|457.92|455.12|0
1653012760000|2022-05-20 02:12:40|458.17|455.37|458.33|455.53|458.33|455.53|458.17|455.37|0
1653012770000|2022-05-20 02:12:50|458.57|455.77|458.73|455.93|458.73|455.93|458.57|455.77|0
1653012780000|2022-05-20 02:13:00|458.82|456.02|458.57|455.77|458.82|456.02|458.57|455.77|0
1653012800000|2022-05-20 02:13:20|458.49|455.69|458.65|455.85|458.65|455.85|458.49|455.69|0
1653012810000|2022-05-20 02:13:30|458.57|455.77|458.57|455.77|458.57|455.77|458.49|455.69|0
1653012820000|2022-05-20 02:13:40|458.65|455.85|458.41|455.61|458.65|455.85|458.41|455.61|0
1653012830000|2022-05-20 02:13:50|458.24|455.44|458.41|455.61|458.41|455.61|458.24|455.44|0
1653012840000|2022-05-20 02:14:00|458.24|455.44|458.57|455.77|458.57|455.77|458.24|455.44|0
1653012850000|2022-05-20 02:14:10|458.73|455.93|459.06|456.26|459.06|456.26|458.57|455.77|0
1653012860000|2022-05-20 02:14:20|459.38|456.58|459.38|456.58|459.54|456.74|459.22|456.42|0
1653012870000|2022-05-20 02:14:30|459.54|456.74|459.71|456.91|459.71|456.91|459.54|456.74|0
1653012880000|2022-05-20 02:14:40|459.79|456.99|460.03|457.23|460.03|457.23|459.79|456.99|0
1653012890000|2022-05-20 02:14:50|460.2|457.4|460.03|457.23|460.2|457.4|460.03|457.23|0
1653012900000|2022-05-20 02:15:00|460.12|457.32|460.2|457.4|460.2|457.4|460.03|457.23|0
1653012910000|2022-05-20 02:15:10|459.79|456.99|459.54|456.74|459.87|457.07|459.54|456.74|0
1653012920000|2022-05-20 02:15:20|459.71|456.91|459.71|456.91|459.71|456.91|459.71|456.91|0
1653012930000|2022-05-20 02:15:30|459.79|456.99|459.71|456.91|459.79|456.99|459.54|456.74|0
1653012940000|2022-05-20 02:15:40|459.63|456.83|459.71|456.91|459.71|456.91|459.54|456.74|0
1653012950000|2022-05-20 02:15:50|459.54|456.74|459.38|456.58|459.54|456.74|459.38|456.58|0
1653012960000|2022-05-20 02:16:00|459.71|456.91|460.03|457.23|460.03|457.23|459.71|456.91|0
1653012970000|2022-05-20 02:16:10|460.2|457.4|459.87|457.07|460.2|457.4|459.87|457.07|0
1653012990000|2022-05-20 02:16:30|459.71|456.91|459.54|456.74|459.71|456.91|459.54|456.74|0
1653013000000|2022-05-20 02:16:40|459.87|457.07|459.87|457.07|459.87|457.07|459.87|457.07|0
1653013010000|2022-05-20 02:16:50|460.03|457.23|459.87|457.07|460.03|457.23|459.87|457.07|0
1653013020000|2022-05-20 02:17:00|459.71|456.91|459.87|457.07|459.87|457.07|459.71|456.91|0
1653013030000|2022-05-20 02:17:10|459.79|456.99|459.71|456.91|459.79|456.99|459.71|456.91|0
1653013040000|2022-05-20 02:17:20|459.54|456.74|459.54|456.74|459.54|456.74|459.54|456.74|0
1653013050000|2022-05-20 02:17:30|459.38|456.58|459.38|456.58|459.54|456.74|459.38|456.58|0
1653013060000|2022-05-20 02:17:40|459.22|456.42|459.22|456.42|459.3|456.5|459.22|456.42|0
1653013070000|2022-05-20 02:17:50|459.05|456.25|459.05|456.25|459.05|456.25|459.05|456.25|0
1653013080000|2022-05-20 02:18:00|458.89|456.09|458.73|455.93|458.89|456.09|458.73|455.93|0
1653013090000|2022-05-20 02:18:10|458.81|456.01|458.81|456.01|458.81|456.01|458.81|456.01|0
1653013100000|2022-05-20 02:18:20|458.73|455.93|458.57|455.77|458.73|455.93|458.57|455.77|0
1653013110000|2022-05-20 02:18:30|457.92|455.12|457.75|454.95|457.92|455.12|457.75|454.95|0
1653013120000|2022-05-20 02:18:40|457.59|454.79|457.59|454.79|457.59|454.79|457.59|454.79|0
1653013130000|2022-05-20 02:18:50|457.75|454.95|457.27|454.47|457.75|454.95|457.27|454.47|0
1653013140000|2022-05-20 02:19:00|457.43|454.63|457.27|454.47|457.43|454.63|457.27|454.47|0
1653013150000|2022-05-20 02:19:10|457.59|454.79|457.43|454.63|457.59|454.79|457.43|454.63|0
1653013160000|2022-05-20 02:19:20|457.75|454.95|458.08|455.28|458.08|455.28|457.75|454.95|0
1653013170000|2022-05-20 02:19:30|457.92|455.12|457.92|455.12|457.92|455.12|457.92|455.12|0
1653013180000|2022-05-20 02:19:40|457.84|455.04|457.84|455.04|457.84|455.04|457.84|455.04|0
1653013190000|2022-05-20 02:19:50|457.92|455.12|458.24|455.44|458.24|455.44|457.92|455.12|0
1653013200000|2022-05-20 02:20:00|458.08|455.28|457.59|454.79|458.08|455.28|457.59|454.79|0
1653013210000|2022-05-20 02:20:10|457.75|454.95|457.75|454.95|457.75|454.95|457.75|454.95|0
1653013220000|2022-05-20 02:20:20|457.59|454.79|457.59|454.79|457.59|454.79|457.59|454.79|0
1653013230000|2022-05-20 02:20:30|457.43|454.63|457.27|454.47|457.59|454.79|457.27|454.47|0
1653013240000|2022-05-20 02:20:40|457.1|454.3|457.27|454.47|457.27|454.47|457.1|454.3|0
1653013250000|2022-05-20 02:20:50|457.35|454.55|457.43|454.63|457.43|454.63|457.35|454.55|0
1653013260000|2022-05-20 02:21:00|457.51|454.71|457.43|454.63|457.51|454.71|457.43|454.63|0
1653013270000|2022-05-20 02:21:10|457.59|454.79|457.59|454.79|457.59|454.79|457.59|454.79|0
1653013280000|2022-05-20 02:21:20|457.67|454.87|457.67|454.87|457.67|454.87|457.67|454.87|0
1653013290000|2022-05-20 02:21:30|457.59|454.79|457.59|454.79|457.59|454.79|457.59|454.79|0
1653013300000|2022-05-20 02:21:40|457.51|454.71|457.27|454.47|457.51|454.71|457.27|454.47|0
1653013310000|2022-05-20 02:21:50|457.19|454.39|457.43|454.63|457.43|454.63|457.19|454.39|0
1653013320000|2022-05-20 02:22:00|457.51|454.71|457.67|454.87|457.67|454.87|457.43|454.63|0
1653013330000|2022-05-20 02:22:10|457.59|454.79|457.59|454.79|457.59|454.79|457.59|454.79|0
1653013340000|2022-05-20 02:22:20|457.43|454.63|457.59|454.79|457.59|454.79|457.35|454.55|0
1653013350000|2022-05-20 02:22:30|457.51|454.71|457.51|454.71|457.51|454.71|457.51|454.71|0
1653013360000|2022-05-20 02:22:40|457.35|454.55|457.43|454.63|457.43|454.63|457.27|454.47|0
1653013370000|2022-05-20 02:22:50|457.59|454.79|457.59|454.79|457.59|454.79|457.51|454.71|0
1653013380000|2022-05-20 02:23:00|457.51|454.71|457.59|454.79|457.59|454.79|457.51|454.71|0
1653013390000|2022-05-20 02:23:10|457.75|454.95|457.59|454.79|457.75|454.95|457.59|454.79|0
1653013400000|2022-05-20 02:23:20|457.43|454.63|457.43|454.63|457.43|454.63|457.43|454.63|0
1653013410000|2022-05-20 02:23:30|457.26|454.46|456.94|454.14|457.26|454.46|456.94|454.14|0
1653013420000|2022-05-20 02:23:40|457.02|454.22|456.94|454.14|457.02|454.22|456.94|454.14|0
1653013430000|2022-05-20 02:23:50|457.26|454.46|457.1|454.3|457.26|454.46|457.1|454.3|0
1653013440000|2022-05-20 02:24:00|457.26|454.46|457.26|454.46|457.26|454.46|457.19|454.39|0
1653013450000|2022-05-20 02:24:10|457.43|454.63|457.19|454.39|457.43|454.63|457.19|454.39|0
1653013460000|2022-05-20 02:24:20|457.26|454.46|457.43|454.63|457.43|454.63|457.26|454.46|0
1653013470000|2022-05-20 02:24:30|457.26|454.46|457.26|454.46|457.43|454.63|457.26|454.46|0
1653013480000|2022-05-20 02:24:40|457.35|454.55|457.43|454.63|457.43|454.63|457.35|454.55|0
1653013490000|2022-05-20 02:24:50|457.26|454.46|457.51|454.71|457.51|454.71|457.26|454.46|0
1653013500000|2022-05-20 02:25:00|457.43|454.63|457.43|454.63|457.91|455.11|457.43|454.63|0
1653013510000|2022-05-20 02:25:10|457.59|454.79|457.75|454.95|457.75|454.95|457.59|454.79|0
1653013520000|2022-05-20 02:25:20|457.59|454.79|457.43|454.63|457.59|454.79|457.43|454.63|0
1653013530000|2022-05-20 02:25:30|457.59|454.79|457.26|454.46|457.59|454.79|457.26|454.46|0
1653013540000|2022-05-20 02:25:40|457.43|454.63|457.59|454.79|457.59|454.79|457.43|454.63|0
1653013550000|2022-05-20 02:25:50|457.51|454.71|457.51|454.71|457.51|454.71|457.51|454.71|0
1653013560000|2022-05-20 02:26:00|457.43|454.63|457.51|454.71|457.59|454.79|457.43|454.63|0
1653013570000|2022-05-20 02:26:10|457.59|454.79|457.75|454.95|457.75|454.95|457.59|454.79|0
1653013580000|2022-05-20 02:26:20|457.59|454.79|457.26|454.46|457.59|454.79|457.26|454.46|0
1653013590000|2022-05-20 02:26:30|457.43|454.63|457.43|454.63|457.51|454.71|457.43|454.63|0
1653013600000|2022-05-20 02:26:40|457.51|454.71|457.43|454.63|457.51|454.71|457.43|454.63|0
1653013610000|2022-05-20 02:26:50|457.26|454.46|457.43|454.63|457.43|454.63|457.26|454.46|0
1653013620000|2022-05-20 02:27:00|457.26|454.46|457.43|454.63|457.59|454.79|457.26|454.46|0
1653013640000|2022-05-20 02:27:20|457.26|454.46|456.94|454.14|457.26|454.46|456.94|454.14|0
1653013650000|2022-05-20 02:27:30|456.78|453.98|456.78|453.98|456.78|453.98|456.78|453.98|0
1653013660000|2022-05-20 02:27:40|456.94|454.14|456.94|454.14|456.94|454.14|456.86|454.06|0
1653013670000|2022-05-20 02:27:50|456.86|454.06|456.94|454.14|456.94|454.14|456.86|454.06|0
1653013680000|2022-05-20 02:28:00|457.1|454.3|456.78|453.98|457.1|454.3|456.78|453.98|0
1653013690000|2022-05-20 02:28:10|456.61|453.81|456.45|453.65|456.61|453.81|456.29|453.49|0
1653013700000|2022-05-20 02:28:20|456.54|453.74|456.45|453.65|456.54|453.74|456.45|453.65|0
1653013710000|2022-05-20 02:28:30|456.61|453.81|456.7|453.9|456.7|453.9|456.61|453.81|0
1653013720000|2022-05-20 02:28:40|456.78|453.98|456.78|453.98|456.78|453.98|456.78|453.98|0
1653013730000|2022-05-20 02:28:50|456.94|454.14|456.94|454.14|456.94|454.14|456.94|454.14|0
1653013740000|2022-05-20 02:29:00|457.1|454.3|457.02|454.22|457.1|454.3|457.02|454.22|0
1653013750000|2022-05-20 02:29:10|457.1|454.3|457.02|454.22|457.1|454.3|456.94|454.14|0
1653013760000|2022-05-20 02:29:20|456.94|454.14|456.86|454.06|456.94|454.14|456.86|454.06|0
1653013770000|2022-05-20 02:29:30|456.94|454.14|456.94|454.14|456.94|454.14|456.94|454.14|0
1653013780000|2022-05-20 02:29:40|456.78|453.98|456.61|453.81|456.78|453.98|456.61|453.81|0
1653013790000|2022-05-20 02:29:50|456.54|453.74|456.61|453.81|456.61|453.81|456.45|453.65|0
1653013800000|2022-05-20 02:30:00|456.54|453.74|456.45|453.65|456.54|453.74|456.45|453.65|0
1653013810000|2022-05-20 02:30:10|456.29|453.49|456.45|453.65|456.45|453.65|456.29|453.49|0
1653013820000|2022-05-20 02:30:20|456.61|453.81|456.61|453.81|456.61|453.81|456.54|453.74|0
1653013830000|2022-05-20 02:30:30|456.7|453.9|456.78|453.98|456.78|453.98|456.7|453.9|0
1653013840000|2022-05-20 02:30:40|456.94|454.14|456.94|454.14|456.94|454.14|456.78|453.98|0
1653013850000|2022-05-20 02:30:50|456.86|454.06|456.86|454.06|456.86|454.06|456.86|454.06|0
1653013860000|2022-05-20 02:31:00|456.78|453.98|456.94|454.14|457.1|454.3|456.78|453.98|0
1653013870000|2022-05-20 02:31:10|456.86|454.06|457.1|454.3|457.1|454.3|456.86|454.06|0
1653013880000|2022-05-20 02:31:20|457.18|454.38|457.1|454.3|457.26|454.46|457.02|454.22|0
1653013900000|2022-05-20 02:31:40|457.18|454.38|457.1|454.3|457.26|454.46|457.1|454.3|0
1653013910000|2022-05-20 02:31:50|457.26|454.46|457.26|454.46|457.26|454.46|457.26|454.46|0
1653013930000|2022-05-20 02:32:10|457.35|454.55|457.59|454.79|457.59|454.79|457.35|454.55|0
1653013940000|2022-05-20 02:32:20|457.75|454.95|457.83|455.03|458.07|455.27|457.75|454.95|0
1653013950000|2022-05-20 02:32:30|457.91|455.11|458.07|455.27|458.07|455.27|457.91|455.11|0
1653013960000|2022-05-20 02:32:40|458.4|455.6|458.81|456.01|458.81|456.01|458.4|455.6|0
1653013970000|2022-05-20 02:32:50|458.89|456.09|458.81|456.01|458.89|456.09|458.72|455.92|0
1653013980000|2022-05-20 02:33:00|458.89|456.09|458.89|456.09|458.97|456.17|458.89|456.09|0
1653013990000|2022-05-20 02:33:10|458.72|455.92|458.56|455.76|458.72|455.92|458.56|455.76|0
1653014000000|2022-05-20 02:33:20|458.4|455.6|458.24|455.44|458.4|455.6|458.24|455.44|0
1653014010000|2022-05-20 02:33:30|458.4|455.6|457.91|455.11|458.4|455.6|457.91|455.11|0
1653014020000|2022-05-20 02:33:40|458.07|455.27|457.91|455.11|458.07|455.27|457.91|455.11|0
1653014030000|2022-05-20 02:33:50|457.75|454.95|457.75|454.95|457.75|454.95|457.75|454.95|0
1653014040000|2022-05-20 02:34:00|457.51|454.71|457.67|454.87|457.67|454.87|457.51|454.71|0
1653014050000|2022-05-20 02:34:10|457.75|454.95|458.07|455.27|458.07|455.27|457.75|454.95|0
1653014060000|2022-05-20 02:34:20|458.24|455.44|458.07|455.27|458.24|455.44|458.07|455.27|0
1653014070000|2022-05-20 02:34:30|457.91|455.11|457.75|454.95|457.91|455.11|457.75|454.95|0
1653014080000|2022-05-20 02:34:40|457.83|455.03|458.07|455.27|458.07|455.27|457.83|455.03|0
1653014090000|2022-05-20 02:34:50|457.91|455.11|457.99|455.19|457.99|455.19|457.91|455.11|0
1653014100000|2022-05-20 02:35:00|458.07|455.27|457.75|454.95|458.07|455.27|457.75|454.95|0
1653014110000|2022-05-20 02:35:10|457.83|455.03|457.75|454.95|457.83|455.03|457.75|454.95|0
1653014120000|2022-05-20 02:35:20|457.91|455.11|457.91|455.11|457.99|455.19|457.91|455.11|0
1653014130000|2022-05-20 02:35:30|457.99|455.19|457.75|454.95|457.99|455.19|457.75|454.95|0
1653014140000|2022-05-20 02:35:40|457.58|454.78|457.58|454.78|457.58|454.78|457.58|454.78|0
1653014150000|2022-05-20 02:35:50|457.75|454.95|457.75|454.95|457.75|454.95|457.75|454.95|0
1653014160000|2022-05-20 02:36:00|457.58|454.78|457.58|454.78|457.58|454.78|457.42|454.62|0
1653014170000|2022-05-20 02:36:10|457.75|454.95|457.75|454.95|457.75|454.95|457.58|454.78|0
1653014180000|2022-05-20 02:36:20|457.99|455.19|457.99|455.19|458.07|455.27|457.99|455.19|0
1653014190000|2022-05-20 02:36:30|457.91|455.11|457.91|455.11|457.99|455.19|457.91|455.11|0
1653014200000|2022-05-20 02:36:40|457.99|455.19|457.75|454.95|457.99|455.19|457.75|454.95|0
1653014210000|2022-05-20 02:36:50|457.83|455.03|457.83|455.03|457.83|455.03|457.83|455.03|0
1653014220000|2022-05-20 02:37:00|457.91|455.11|457.75|454.95|457.91|455.11|457.67|454.87|0
1653014230000|2022-05-20 02:37:10|457.91|455.11|457.91|455.11|457.91|455.11|457.83|455.03|0
1653014240000|2022-05-20 02:37:20|457.67|454.87|457.75|454.95|457.75|454.95|457.67|454.87|0
1653014250000|2022-05-20 02:37:30|457.67|454.87|457.67|454.87|457.67|454.87|457.67|454.87|0
1653014260000|2022-05-20 02:37:40|457.83|455.03|458.07|455.27|458.07|455.27|457.83|455.03|0
1653014270000|2022-05-20 02:37:50|458.23|455.43|458.23|455.43|458.23|455.43|458.23|455.43|0
1653014280000|2022-05-20 02:38:00|458.16|455.36|457.91|455.11|458.16|455.36|457.91|455.11|0
1653014290000|2022-05-20 02:38:10|458.07|455.27|458.07|455.27|458.07|455.27|458.07|455.27|0
1653014320000|2022-05-20 02:38:40|458.23|455.43|458.07|455.27|458.23|455.43|458.07|455.27|0
1653014340000|2022-05-20 02:39:00|457.91|455.11|457.91|455.11|457.91|455.11|457.91|455.11|0
1653014350000|2022-05-20 02:39:10|457.75|454.95|457.75|454.95|457.75|454.95|457.75|454.95|0
1653014360000|2022-05-20 02:39:20|457.91|455.11|457.91|455.11|457.91|455.11|457.91|455.11|0
1653014370000|2022-05-20 02:39:30|457.75|454.95|457.58|454.78|457.75|454.95|457.58|454.78|0
1653014380000|2022-05-20 02:39:40|457.75|454.95|457.91|455.11|457.91|455.11|457.58|454.78|0
1653014390000|2022-05-20 02:39:50|457.75|454.95|457.99|455.19|457.99|455.19|457.75|454.95|0
1653014400000|2022-05-20 02:40:00|457.91|455.11|457.91|455.11|457.91|455.11|457.91|455.11|0
1653014430000|2022-05-20 02:40:30|457.99|455.19|458.15|455.35|458.15|455.35|457.99|455.19|0
1653014440000|2022-05-20 02:40:40|458.23|455.43|458.15|455.35|458.23|455.43|458.15|455.35|0
1653014450000|2022-05-20 02:40:50|458.23|455.43|458.4|455.6|458.4|455.6|458.23|455.43|0
1653014460000|2022-05-20 02:41:00|458.39|455.59|457.91|455.11|458.39|455.59|457.91|455.11|0
1653014470000|2022-05-20 02:41:10|457.74|454.94|457.74|454.94|457.91|455.11|457.74|454.94|0
1653014480000|2022-05-20 02:41:20|457.58|454.78|457.58|454.78|457.58|454.78|457.42|454.62|0
1653014490000|2022-05-20 02:41:30|457.42|454.62|457.26|454.46|457.42|454.62|457.26|454.46|0
1653014500000|2022-05-20 02:41:40|457.42|454.62|456.93|454.13|457.42|454.62|456.93|454.13|0
1653014510000|2022-05-20 02:41:50|457.1|454.3|457.1|454.3|457.1|454.3|457.1|454.3|0
1653014520000|2022-05-20 02:42:00|457.26|454.46|457.26|454.46|457.26|454.46|457.18|454.38|0
1653014530000|2022-05-20 02:42:10|457.1|454.3|456.93|454.13|457.1|454.3|456.93|454.13|0
1653014540000|2022-05-20 02:42:20|457.1|454.3|457.1|454.3|457.1|454.3|457.1|454.3|0
1653014550000|2022-05-20 02:42:30|456.93|454.13|457.26|454.46|457.26|454.46|456.93|454.13|0
1653014570000|2022-05-20 02:42:50|457.42|454.62|457.74|454.94|457.74|454.94|457.42|454.62|0
1653014580000|2022-05-20 02:43:00|457.58|454.78|457.26|454.46|457.58|454.78|457.26|454.46|0
1653014590000|2022-05-20 02:43:10|457.34|454.54|457.42|454.62|457.42|454.62|457.26|454.46|0
1653014610000|2022-05-20 02:43:30|457.26|454.46|457.34|454.54|457.42|454.62|457.26|454.46|0
1653014620000|2022-05-20 02:43:40|457.26|454.46|457.26|454.46|457.26|454.46|457.26|454.46|0
1653014630000|2022-05-20 02:43:50|457.18|454.38|457.09|454.29|457.18|454.38|457.09|454.29|0
1653014640000|2022-05-20 02:44:00|456.93|454.13|456.93|454.13|457.09|454.29|456.93|454.13|0
1653014650000|2022-05-20 02:44:10|457.02|454.22|456.93|454.13|457.02|454.22|456.93|454.13|0
1653014680000|2022-05-20 02:44:40|457.02|454.22|457.02|454.22|457.02|454.22|457.02|454.22|0
1653014690000|2022-05-20 02:44:50|457.09|454.29|457.09|454.29|457.09|454.29|456.93|454.13|0
1653014700000|2022-05-20 02:45:00|456.93|454.13|456.61|453.81|456.93|454.13|456.61|453.81|0
1653014710000|2022-05-20 02:45:10|456.69|453.89|456.77|453.97|456.77|453.97|456.69|453.89|0
1653014720000|2022-05-20 02:45:20|456.61|453.81|456.45|453.65|456.61|453.81|456.45|453.65|0
1653014730000|2022-05-20 02:45:30|456.61|453.81|456.37|453.57|456.61|453.81|456.37|453.57|0
1653014740000|2022-05-20 02:45:40|456.28|453.48|456.12|453.32|456.28|453.48|456.12|453.32|0
1653014750000|2022-05-20 02:45:50|455.96|453.16|455.56|452.76|455.96|453.16|455.56|452.76|0
1653014760000|2022-05-20 02:46:00|455.47|452.67|455.8|453|455.8|453|455.47|452.67|0
1653014770000|2022-05-20 02:46:10|455.63|452.83|455.47|452.67|455.63|452.83|455.47|452.67|0
1653014790000|2022-05-20 02:46:30|455.63|452.83|455.47|452.67|455.63|452.83|455.47|452.67|0
1653014800000|2022-05-20 02:46:40|455.63|452.83|455.72|452.92|455.72|452.92|455.63|452.83|0
1653014810000|2022-05-20 02:46:50|455.63|452.83|455.47|452.67|455.63|452.83|455.47|452.67|0
1653014820000|2022-05-20 02:47:00|455.31|452.51|455.63|452.83|455.63|452.83|455.31|452.51|0
1653014830000|2022-05-20 02:47:10|455.56|452.76|455.56|452.76|455.63|452.83|455.47|452.67|0
1653014840000|2022-05-20 02:47:20|454.82|452.02|454.34|451.54|454.82|452.02|454.34|451.54|0
1653014850000|2022-05-20 02:47:30|454.5|451.7|454.34|451.54|454.66|451.86|454.34|451.54|0
1653014860000|2022-05-20 02:47:40|453.69|450.89|453.53|450.73|453.85|451.05|453.53|450.73|0
1653014870000|2022-05-20 02:47:50|453.62|450.82|453.45|450.65|453.62|450.82|453.37|450.57|0
1653014880000|2022-05-20 02:48:00|453.53|450.73|453.53|450.73|453.53|450.73|453.53|450.73|0
1653014900000|2022-05-20 02:48:20|453.21|450.41|453.05|450.25|453.21|450.41|453.05|450.25|0
1653014910000|2022-05-20 02:48:30|453.37|450.57|453.37|450.57|453.45|450.65|453.37|450.57|0
1653014920000|2022-05-20 02:48:40|453.21|450.41|453.21|450.41|453.37|450.57|453.13|450.33|0
1653014930000|2022-05-20 02:48:50|453.29|450.49|453.21|450.41|453.29|450.49|453.21|450.41|0
1653014940000|2022-05-20 02:49:00|453.05|450.25|453.29|450.49|453.29|450.49|453.05|450.25|0
1653014950000|2022-05-20 02:49:10|453.37|450.57|453.37|450.57|453.37|450.57|453.37|450.57|0
1653014960000|2022-05-20 02:49:20|453.45|450.65|453.37|450.57|453.45|450.65|453.37|450.57|0
1653014970000|2022-05-20 02:49:30|453.29|450.49|453.21|450.41|453.29|450.49|453.21|450.41|0
1653014980000|2022-05-20 02:49:40|453.13|450.33|453.21|450.41|453.21|450.41|453.13|450.33|0
1653015000000|2022-05-20 02:50:00|453.05|450.25|453.05|450.25|453.05|450.25|453.05|450.25|0
1653015010000|2022-05-20 02:50:10|452.88|450.08|453.21|450.41|453.21|450.41|452.88|450.08|0
1653015020000|2022-05-20 02:50:20|453.37|450.57|453.21|450.41|453.37|450.57|453.21|450.41|0
1653015030000|2022-05-20 02:50:30|453.05|450.25|453.05|450.25|453.05|450.25|453.05|450.25|0
1653015040000|2022-05-20 02:50:40|452.97|450.17|453.05|450.25|453.05|450.25|452.97|450.17|0
1653015050000|2022-05-20 02:50:50|453.21|450.41|453.13|450.33|453.21|450.41|453.05|450.25|0
1653015060000|2022-05-20 02:51:00|453.21|450.41|453.05|450.25|453.21|450.41|452.88|450.08|0
1653015100000|2022-05-20 02:51:40|453.13|450.33|453.21|450.41|453.21|450.41|453.05|450.25|0
1653015110000|2022-05-20 02:51:50|453.37|450.57|453.37|450.57|453.37|450.57|453.37|450.57|0
1653015120000|2022-05-20 02:52:00|453.21|450.41|453.21|450.41|453.21|450.41|453.21|450.41|0
1653015130000|2022-05-20 02:52:10|453.37|450.57|453.37|450.57|453.37|450.57|453.37|450.57|0
1653015140000|2022-05-20 02:52:20|453.29|450.49|453.37|450.57|453.37|450.57|453.21|450.41|0
1653015150000|2022-05-20 02:52:30|453.45|450.65|453.45|450.65|453.53|450.73|453.37|450.57|0
1653015160000|2022-05-20 02:52:40|453.53|450.73|453.37|450.57|453.53|450.73|453.37|450.57|0
1653015170000|2022-05-20 02:52:50|453.05|450.25|453.21|450.41|453.21|450.41|453.05|450.25|0
1653015180000|2022-05-20 02:53:00|453.05|450.25|453.21|450.41|453.21|450.41|453.05|450.25|0
1653015190000|2022-05-20 02:53:10|453.04|450.24|453.04|450.24|453.04|450.24|453.04|450.24|0
1653015200000|2022-05-20 02:53:20|453.21|450.41|453.21|450.41|453.21|450.41|453.21|450.41|0
1653015210000|2022-05-20 02:53:30|453.04|450.24|453.04|450.24|453.04|450.24|453.04|450.24|0
1653015220000|2022-05-20 02:53:40|453.21|450.41|453.21|450.41|453.21|450.41|453.21|450.41|0
1653015230000|2022-05-20 02:53:50|453.37|450.57|453.37|450.57|453.37|450.57|453.37|450.57|0
1653015240000|2022-05-20 02:54:00|453.53|450.73|453.53|450.73|453.53|450.73|453.53|450.73|0
1653015250000|2022-05-20 02:54:10|453.69|450.89|453.69|450.89|453.85|451.05|453.69|450.89|0
1653015280000|2022-05-20 02:54:40|453.53|450.73|453.53|450.73|453.53|450.73|453.53|450.73|0
1653015300000|2022-05-20 02:55:00|453.37|450.57|453.21|450.41|453.37|450.57|453.21|450.41|0
1653015310000|2022-05-20 02:55:10|453.37|450.57|453.53|450.73|453.53|450.73|453.37|450.57|0
1653015320000|2022-05-20 02:55:20|453.69|450.89|453.69|450.89|453.69|450.89|453.53|450.73|0
1653015330000|2022-05-20 02:55:30|453.85|451.05|453.85|451.05|454.01|451.21|453.85|451.05|0
1653015340000|2022-05-20 02:55:40|453.94|451.14|454.01|451.21|454.01|451.21|453.94|451.14|0
1653015350000|2022-05-20 02:55:50|454.17|451.37|454.17|451.37|454.17|451.37|454.17|451.37|0
1653015370000|2022-05-20 02:56:10|454.34|451.54|454.17|451.37|454.34|451.54|454.17|451.37|0
1653015380000|2022-05-20 02:56:20|454.01|451.21|454.01|451.21|454.01|451.21|454.01|451.21|0
1653015390000|2022-05-20 02:56:30|454.1|451.3|454.1|451.3|454.1|451.3|454.1|451.3|0
1653015400000|2022-05-20 02:56:40|454.01|451.21|454.17|451.37|454.34|451.54|454.01|451.21|0
1653015410000|2022-05-20 02:56:50|454.26|451.46|454.34|451.54|454.34|451.54|454.26|451.46|0
1653015420000|2022-05-20 02:57:00|454.5|451.7|454.34|451.54|454.5|451.7|454.34|451.54|0
1653015430000|2022-05-20 02:57:10|454.26|451.46|454.17|451.37|454.26|451.46|454.17|451.37|0
1653015440000|2022-05-20 02:57:20|454.01|451.21|453.85|451.05|454.01|451.21|453.85|451.05|0
1653015450000|2022-05-20 02:57:30|454.01|451.21|454.01|451.21|454.01|451.21|454.01|451.21|0
1653015470000|2022-05-20 02:57:50|453.85|451.05|453.69|450.89|453.85|451.05|453.69|450.89|0
1653015490000|2022-05-20 02:58:10|453.53|450.73|453.53|450.73|453.69|450.89|453.37|450.57|0
1653015500000|2022-05-20 02:58:20|453.45|450.65|453.53|450.73|453.53|450.73|453.45|450.65|0
1653015510000|2022-05-20 02:58:30|453.37|450.57|453.53|450.73|453.53|450.73|453.37|450.57|0
1653015520000|2022-05-20 02:58:40|453.69|450.89|453.53|450.73|453.69|450.89|453.53|450.73|0
1653015530000|2022-05-20 02:58:50|453.69|450.89|453.53|450.73|453.69|450.89|453.53|450.73|0
1653015540000|2022-05-20 02:59:00|453.45|450.65|453.53|450.73|453.53|450.73|453.37|450.57|0
1653015580000|2022-05-20 02:59:40|453.2|450.4|453.2|450.4|453.2|450.4|453.2|450.4|0
1653015590000|2022-05-20 02:59:50|453.37|450.57|453.37|450.57|453.37|450.57|453.37|450.57|0
1653015600000|2022-05-20 03:00:00|453.53|450.73|453.53|450.73|453.53|450.73|453.53|450.73|0
1653015610000|2022-05-20 03:00:10|453.69|450.89|453.69|450.89|453.69|450.89|453.69|450.89|0
1653015620000|2022-05-20 03:00:20|453.53|450.73|453.53|450.73|453.53|450.73|453.53|450.73|0
1653015630000|2022-05-20 03:00:30|453.61|450.81|453.61|450.81|453.61|450.81|453.61|450.81|0
1653015640000|2022-05-20 03:00:40|453.53|450.73|453.85|451.05|453.85|451.05|453.53|450.73|0
1653015650000|2022-05-20 03:00:50|454.01|451.21|454.01|451.21|454.01|451.21|454.01|451.21|0
1653015660000|2022-05-20 03:01:00|453.93|451.13|453.85|451.05|453.93|451.13|453.85|451.05|0
1653015670000|2022-05-20 03:01:10|453.69|450.89|453.85|451.05|453.85|451.05|453.69|450.89|0
1653015680000|2022-05-20 03:01:20|453.77|450.97|453.69|450.89|453.77|450.97|453.69|450.89|0
1653015690000|2022-05-20 03:01:30|453.61|450.81|453.61|450.81|453.61|450.81|453.61|450.81|0
1653015700000|2022-05-20 03:01:40|453.69|450.89|453.69|450.89|453.85|451.05|453.69|450.89|0
1653015720000|2022-05-20 03:02:00|453.77|450.97|454.01|451.21|454.01|451.21|453.77|450.97|0
1653015730000|2022-05-20 03:02:10|453.85|451.05|453.93|451.13|454.01|451.21|453.85|451.05|0
1653015740000|2022-05-20 03:02:20|453.85|451.05|453.85|451.05|453.85|451.05|453.85|451.05|0
1653015750000|2022-05-20 03:02:30|453.69|450.89|453.77|450.97|453.77|450.97|453.69|450.89|0
1653015760000|2022-05-20 03:02:40|453.85|451.05|453.85|451.05|453.85|451.05|453.85|451.05|0
1653015770000|2022-05-20 03:02:50|453.77|450.97|453.85|451.05|453.85|451.05|453.77|450.97|0
1653015780000|2022-05-20 03:03:00|454.01|451.21|453.85|451.05|454.01|451.21|453.85|451.05|0
1653015790000|2022-05-20 03:03:10|454.49|451.69|454.33|451.53|454.49|451.69|454.33|451.53|0
1653015800000|2022-05-20 03:03:20|454.49|451.69|454.42|451.62|454.49|451.69|454.33|451.53|0
1653015810000|2022-05-20 03:03:30|454.33|451.53|454.33|451.53|454.42|451.62|454.33|451.53|0
1653015820000|2022-05-20 03:03:40|454.49|451.69|454.42|451.62|454.49|451.69|454.33|451.53|0
1653015830000|2022-05-20 03:03:50|454.33|451.53|454.42|451.62|454.42|451.62|454.33|451.53|0
1653015840000|2022-05-20 03:04:00|454.49|451.69|454.33|451.53|454.49|451.69|454.17|451.37|0
1653015850000|2022-05-20 03:04:10|454.42|451.62|454.49|451.69|454.49|451.69|454.33|451.53|0
1653015860000|2022-05-20 03:04:20|454.58|451.78|454.66|451.86|454.66|451.86|454.49|451.69|0
1653015870000|2022-05-20 03:04:30|454.33|451.53|454.17|451.37|454.33|451.53|454.17|451.37|0
1653015880000|2022-05-20 03:04:40|454.26|451.46|454.33|451.53|454.33|451.53|454.17|451.37|0
1653015890000|2022-05-20 03:04:50|454.58|451.78|454.66|451.86|454.66|451.86|454.58|451.78|0
1653015900000|2022-05-20 03:05:00|454.82|452.02|454.66|451.86|454.82|452.02|454.66|451.86|0
1653015910000|2022-05-20 03:05:10|454.74|451.94|454.82|452.02|454.82|452.02|454.74|451.94|0
1653015920000|2022-05-20 03:05:20|454.66|451.86|454.82|452.02|454.82|452.02|454.66|451.86|0
1653015930000|2022-05-20 03:05:30|454.9|452.1|454.98|452.18|454.98|452.18|454.9|452.1|0
1653015940000|2022-05-20 03:05:40|455.14|452.34|455.14|452.34|455.14|452.34|454.98|452.18|0
1653015950000|2022-05-20 03:05:50|454.98|452.18|454.98|452.18|454.98|452.18|454.98|452.18|0
1653015960000|2022-05-20 03:06:00|454.82|452.02|454.66|451.86|454.82|452.02|454.66|451.86|0
1653015970000|2022-05-20 03:06:10|454.49|451.69|454.66|451.86|454.66|451.86|454.49|451.69|0
1653015980000|2022-05-20 03:06:20|454.42|451.62|454.42|451.62|454.42|451.62|454.42|451.62|0
1653015990000|2022-05-20 03:06:30|454.33|451.53|454.17|451.37|454.33|451.53|454.17|451.37|0
1653016000000|2022-05-20 03:06:40|454.25|451.45|454.33|451.53|454.33|451.53|454.25|451.45|0
1653016010000|2022-05-20 03:06:50|454.49|451.69|454.49|451.69|454.49|451.69|454.49|451.69|0
1653016030000|2022-05-20 03:07:10|454.66|451.86|454.66|451.86|454.66|451.86|454.66|451.86|0
1653016040000|2022-05-20 03:07:20|454.74|451.94|454.74|451.94|454.74|451.94|454.65|451.85|0
1653016050000|2022-05-20 03:07:30|454.82|452.02|454.65|451.85|454.82|452.02|454.65|451.85|0
1653016060000|2022-05-20 03:07:40|454.58|451.78|454.58|451.78|454.58|451.78|454.58|451.78|0
1653016070000|2022-05-20 03:07:50|454.65|451.85|454.33|451.53|454.65|451.85|454.33|451.53|0
1653016080000|2022-05-20 03:08:00|454.65|451.85|454.49|451.69|454.65|451.85|454.49|451.69|0
1653016100000|2022-05-20 03:08:20|454.33|451.53|454.49|451.69|454.49|451.69|454.33|451.53|0
1653016110000|2022-05-20 03:08:30|454.58|451.78|454.49|451.69|454.58|451.78|454.33|451.53|0
1653016120000|2022-05-20 03:08:40|454.65|451.85|454.65|451.85|454.65|451.85|454.65|451.85|0
1653016140000|2022-05-20 03:09:00|454.82|452.02|454.82|452.02|454.82|452.02|454.82|452.02|0
1653016150000|2022-05-20 03:09:10|454.9|452.1|454.74|451.94|454.9|452.1|454.74|451.94|0
1653016160000|2022-05-20 03:09:20|454.82|452.02|454.82|452.02|454.82|452.02|454.82|452.02|0
1653016170000|2022-05-20 03:09:30|454.9|452.1|454.9|452.1|454.9|452.1|454.9|452.1|0
1653016180000|2022-05-20 03:09:40|454.82|452.02|454.82|452.02|454.9|452.1|454.82|452.02|0
1653016190000|2022-05-20 03:09:50|454.9|452.1|454.9|452.1|454.9|452.1|454.9|452.1|0
1653016200000|2022-05-20 03:10:00|454.98|452.18|454.98|452.18|454.98|452.18|454.9|452.1|0
1653016210000|2022-05-20 03:10:10|454.82|452.02|454.82|452.02|454.82|452.02|454.82|452.02|0
1653016220000|2022-05-20 03:10:20|454.9|452.1|454.9|452.1|454.9|452.1|454.9|452.1|0
1653016230000|2022-05-20 03:10:30|454.82|452.02|454.98|452.18|454.98|452.18|454.82|452.02|0
1653016240000|2022-05-20 03:10:40|455.14|452.34|455.3|452.5|455.3|452.5|455.14|452.34|0
1653016250000|2022-05-20 03:10:50|455.39|452.59|455.46|452.66|455.55|452.75|455.39|452.59|0
1653016260000|2022-05-20 03:11:00|455.79|452.99|455.79|452.99|455.79|452.99|455.79|452.99|0
1653016270000|2022-05-20 03:11:10|455.62|452.82|455.62|452.82|455.79|452.99|455.62|452.82|0
1653016280000|2022-05-20 03:11:20|455.46|452.66|455.46|452.66|455.46|452.66|455.46|452.66|0
1653016290000|2022-05-20 03:11:30|455.3|452.5|455.46|452.66|455.55|452.75|455.3|452.5|0
1653016300000|2022-05-20 03:11:40|455.62|452.82|455.55|452.75|455.71|452.91|455.55|452.75|0
1653016310000|2022-05-20 03:11:50|455.62|452.82|455.71|452.91|455.71|452.91|455.62|452.82|0
1653016320000|2022-05-20 03:12:00|455.62|452.82|455.95|453.15|455.95|453.15|455.62|452.82|0
1653016330000|2022-05-20 03:12:10|456.03|453.23|456.11|453.31|456.19|453.39|456.03|453.23|0
1653016340000|2022-05-20 03:12:20|455.95|453.15|455.95|453.15|455.95|453.15|455.87|453.07|0
1653016350000|2022-05-20 03:12:30|456.03|453.23|456.11|453.31|456.11|453.31|456.03|453.23|0
1653016360000|2022-05-20 03:12:40|456.03|453.23|456.27|453.47|456.27|453.47|456.03|453.23|0
1653016370000|2022-05-20 03:12:50|456.76|453.96|456.6|453.8|456.76|453.96|456.6|453.8|0
1653016380000|2022-05-20 03:13:00|456.92|454.12|456.76|453.96|457.08|454.28|456.76|453.96|0
1653016390000|2022-05-20 03:13:10|456.92|454.12|456.6|453.8|457|454.2|456.6|453.8|0
1653016400000|2022-05-20 03:13:20|456.76|453.96|456.6|453.8|456.76|453.96|456.6|453.8|0
1653016410000|2022-05-20 03:13:30|456.68|453.88|456.76|453.96|456.76|453.96|456.6|453.8|0
1653016420000|2022-05-20 03:13:40|456.6|453.8|456.76|453.96|456.76|453.96|456.6|453.8|0
1653016430000|2022-05-20 03:13:50|456.92|454.12|456.92|454.12|457.08|454.28|456.92|454.12|0
1653016440000|2022-05-20 03:14:00|456.84|454.04|456.92|454.12|456.92|454.12|456.84|454.04|0
1653016450000|2022-05-20 03:14:10|456.76|453.96|456.76|453.96|456.76|453.96|456.76|453.96|0
1653016460000|2022-05-20 03:14:20|456.68|453.88|456.6|453.8|456.68|453.88|456.6|453.8|0
1653016470000|2022-05-20 03:14:30|456.43|453.63|456.11|453.31|456.43|453.63|456.11|453.31|0
1653016480000|2022-05-20 03:14:40|456.27|453.47|456.27|453.47|456.27|453.47|456.27|453.47|0
1653016500000|2022-05-20 03:15:00|456.19|453.39|456.11|453.31|456.27|453.47|456.11|453.31|0
1653016510000|2022-05-20 03:15:10|456.27|453.47|456.43|453.63|456.43|453.63|456.11|453.31|0
1653016520000|2022-05-20 03:15:20|456.27|453.47|456.36|453.56|456.36|453.56|456.27|453.47|0
1653016530000|2022-05-20 03:15:30|456.27|453.47|455.62|452.82|456.27|453.47|455.62|452.82|0
1653016540000|2022-05-20 03:15:40|455.78|452.98|455.78|452.98|455.78|452.98|455.78|452.98|0
1653016550000|2022-05-20 03:15:50|455.62|452.82|455.78|452.98|455.78|452.98|455.62|452.82|0
1653016560000|2022-05-20 03:16:00|455.62|452.82|455.71|452.91|455.78|452.98|455.62|452.82|0
1653016570000|2022-05-20 03:16:10|455.78|452.98|456.11|453.31|456.11|453.31|455.78|452.98|0
1653016580000|2022-05-20 03:16:20|456.27|453.47|456.27|453.47|456.27|453.47|456.27|453.47|0
1653016600000|2022-05-20 03:16:40|456.11|453.31|456.11|453.31|456.11|453.31|456.11|453.31|0
1653016610000|2022-05-20 03:16:50|456.19|453.39|456.19|453.39|456.19|453.39|456.19|453.39|0
1653016620000|2022-05-20 03:17:00|456.11|453.31|456.27|453.47|456.27|453.47|456.11|453.31|0
1653016630000|2022-05-20 03:17:10|456.35|453.55|456.43|453.63|456.43|453.63|456.27|453.47|0
1653016640000|2022-05-20 03:17:20|456.27|453.47|456.43|453.63|456.43|453.63|456.27|453.47|0
1653016650000|2022-05-20 03:17:30|456.27|453.47|456.35|453.55|456.35|453.55|456.27|453.47|0
1653016660000|2022-05-20 03:17:40|456.27|453.47|456.27|453.47|456.27|453.47|456.27|453.47|0
1653016670000|2022-05-20 03:17:50|455.95|453.15|455.78|452.98|455.95|453.15|455.78|452.98|0
1653016680000|2022-05-20 03:18:00|455.95|453.15|456.11|453.31|456.11|453.31|455.95|453.15|0
1653016700000|2022-05-20 03:18:20|455.95|453.15|455.87|453.07|455.95|453.15|455.87|453.07|0
1653016710000|2022-05-20 03:18:30|455.95|453.15|455.95|453.15|455.95|453.15|455.87|453.07|0
1653016720000|2022-05-20 03:18:40|456.11|453.31|456.11|453.31|456.11|453.31|456.11|453.31|0
1653016730000|2022-05-20 03:18:50|456.19|453.39|456.27|453.47|456.27|453.47|456.11|453.31|0
1653016750000|2022-05-20 03:19:10|456.11|453.31|456.27|453.47|456.27|453.47|456.11|453.31|0
1653016760000|2022-05-20 03:19:20|456.11|453.31|456.11|453.31|456.11|453.31|456.11|453.31|0
1653016780000|2022-05-20 03:19:40|456.03|453.23|456.11|453.31|456.11|453.31|455.95|453.15|0
1653016790000|2022-05-20 03:19:50|455.95|453.15|455.95|453.15|455.95|453.15|455.95|453.15|0
1653016800000|2022-05-20 03:20:00|456.11|453.31|455.95|453.15|456.11|453.31|455.95|453.15|0
1653016810000|2022-05-20 03:20:10|455.94|453.14|455.94|453.14|455.94|453.14|455.94|453.14|0
1653016830000|2022-05-20 03:20:30|455.87|453.07|455.94|453.14|455.94|453.14|455.87|453.07|0
1653016840000|2022-05-20 03:20:40|456.11|453.31|456.11|453.31|456.11|453.31|456.11|453.31|0
1653016850000|2022-05-20 03:20:50|456.03|453.23|456.03|453.23|456.03|453.23|456.03|453.23|0
1653016860000|2022-05-20 03:21:00|456.11|453.31|456.11|453.31|456.11|453.31|456.11|453.31|0
1653016870000|2022-05-20 03:21:10|456.03|453.23|455.78|452.98|456.03|453.23|455.78|452.98|0
1653016880000|2022-05-20 03:21:20|455.87|453.07|455.87|453.07|455.87|453.07|455.87|453.07|0
1653016890000|2022-05-20 03:21:30|455.94|453.14|455.94|453.14|455.94|453.14|455.78|452.98|0
1653016910000|2022-05-20 03:21:50|455.78|452.98|455.78|452.98|455.87|453.07|455.78|452.98|0
1653016920000|2022-05-20 03:22:00|455.62|452.82|455.46|452.66|455.62|452.82|455.38|452.58|0
1653016930000|2022-05-20 03:22:10|455.38|452.58|455.7|452.9|455.7|452.9|455.38|452.58|0
1653016940000|2022-05-20 03:22:20|455.78|452.98|455.78|452.98|455.78|452.98|455.7|452.9|0
1653016950000|2022-05-20 03:22:30|455.62|452.82|455.78|452.98|455.78|452.98|455.62|452.82|0
1653016960000|2022-05-20 03:22:40|455.54|452.74|455.54|452.74|455.54|452.74|455.54|452.74|0
1653016970000|2022-05-20 03:22:50|455.46|452.66|455.46|452.66|455.46|452.66|455.46|452.66|0
1653016990000|2022-05-20 03:23:10|455.62|452.82|455.3|452.5|455.62|452.82|455.3|452.5|0
1653017000000|2022-05-20 03:23:20|455.22|452.42|455.06|452.26|455.22|452.42|454.97|452.17|0
1653017010000|2022-05-20 03:23:30|454.89|452.09|454.97|452.17|454.97|452.17|454.89|452.09|0
1653017020000|2022-05-20 03:23:40|454.81|452.01|454.65|451.85|454.81|452.01|454.65|451.85|0
1653017030000|2022-05-20 03:23:50|454.73|451.93|454.81|452.01|454.81|452.01|454.65|451.85|0
1653017040000|2022-05-20 03:24:00|454.73|451.93|454.73|451.93|454.73|451.93|454.73|451.93|0
1653017050000|2022-05-20 03:24:10|454.65|451.85|454.81|452.01|454.81|452.01|454.65|451.85|0
1653017060000|2022-05-20 03:24:20|454.65|451.85|454.65|451.85|454.65|451.85|454.65|451.85|0
1653017090000|2022-05-20 03:24:50|454.73|451.93|454.73|451.93|454.73|451.93|454.73|451.93|0
1653017100000|2022-05-20 03:25:00|454.65|451.85|454.65|451.85|454.81|452.01|454.65|451.85|0
1653017110000|2022-05-20 03:25:10|454.81|452.01|454.81|452.01|454.81|452.01|454.81|452.01|0
1653017120000|2022-05-20 03:25:20|454.65|451.85|454.81|452.01|454.97|452.17|454.65|451.85|0
1653017130000|2022-05-20 03:25:30|454.89|452.09|454.97|452.17|454.97|452.17|454.81|452.01|0
1653017140000|2022-05-20 03:25:40|455.13|452.33|455.06|452.26|455.13|452.33|455.06|452.26|0
1653017150000|2022-05-20 03:25:50|455.13|452.33|455.22|452.42|455.29|452.49|455.13|452.33|0
1653017160000|2022-05-20 03:26:00|455.13|452.33|455.06|452.26|455.13|452.33|454.97|452.17|0
1653017170000|2022-05-20 03:26:10|454.97|452.17|454.81|452.01|454.97|452.17|454.81|452.01|0
1653017180000|2022-05-20 03:26:20|454.65|451.85|454.65|451.85|454.65|451.85|454.65|451.85|0
1653017200000|2022-05-20 03:26:40|454.49|451.69|454.49|451.69|454.65|451.85|454.49|451.69|0
1653017210000|2022-05-20 03:26:50|454.32|451.52|454.49|451.69|454.49|451.69|454.32|451.52|0
1653017220000|2022-05-20 03:27:00|454.65|451.85|454.65|451.85|454.65|451.85|454.65|451.85|0
1653017230000|2022-05-20 03:27:10|454.81|452.01|454.73|451.93|454.81|452.01|454.73|451.93|0
1653017240000|2022-05-20 03:27:20|454.65|451.85|454.81|452.01|454.81|452.01|454.65|451.85|0
1653017250000|2022-05-20 03:27:30|454.65|451.85|454.65|451.85|454.65|451.85|454.65|451.85|0
1653017260000|2022-05-20 03:27:40|454.73|451.93|454.81|452.01|454.81|452.01|454.73|451.93|0
1653017270000|2022-05-20 03:27:50|454.65|451.85|454.65|451.85|454.65|451.85|454.65|451.85|0
1653017280000|2022-05-20 03:28:00|454.81|452.01|454.81|452.01|454.81|452.01|454.81|452.01|0
1653017290000|2022-05-20 03:28:10|455.13|452.33|455.29|452.49|455.29|452.49|455.13|452.33|0
1653017300000|2022-05-20 03:28:20|455.13|452.33|455.13|452.33|455.13|452.33|455.13|452.33|0
1653017320000|2022-05-20 03:28:40|455.05|452.25|455.05|452.25|455.05|452.25|455.05|452.25|0
1653017330000|2022-05-20 03:28:50|455.13|452.33|455.22|452.42|455.29|452.49|455.05|452.25|0
1653017340000|2022-05-20 03:29:00|455.29|452.49|455.29|452.49|455.29|452.49|455.29|452.49|0
1653017350000|2022-05-20 03:29:10|455.38|452.58|455.22|452.42|455.38|452.58|455.22|452.42|0
1653017360000|2022-05-20 03:29:20|455.13|452.33|455.13|452.33|455.13|452.33|455.13|452.33|0
1653017370000|2022-05-20 03:29:30|455.05|452.25|455.22|452.42|455.22|452.42|455.05|452.25|0
1653017380000|2022-05-20 03:29:40|455.13|452.33|455.29|452.49|455.29|452.49|455.13|452.33|0
1653017390000|2022-05-20 03:29:50|455.13|452.33|455.29|452.49|455.29|452.49|455.13|452.33|0
1653017400000|2022-05-20 03:30:00|455.22|452.42|455.46|452.66|455.46|452.66|455.13|452.33|0
1653017410000|2022-05-20 03:30:10|455.62|452.82|455.29|452.49|455.62|452.82|455.29|452.49|0
1653017420000|2022-05-20 03:30:20|455.38|452.58|455.45|452.65|455.45|452.65|455.29|452.49|0
1653017430000|2022-05-20 03:30:30|455.38|452.58|455.45|452.65|455.45|452.65|455.38|452.58|0
1653017440000|2022-05-20 03:30:40|455.54|452.74|455.54|452.74|455.54|452.74|455.54|452.74|0
1653017450000|2022-05-20 03:30:50|455.62|452.82|455.62|452.82|455.62|452.82|455.62|452.82|0
1653017460000|2022-05-20 03:31:00|455.45|452.65|455.45|452.65|455.45|452.65|455.29|452.49|0
1653017490000|2022-05-20 03:31:30|455.54|452.74|455.62|452.82|455.78|452.98|455.54|452.74|0
1653017500000|2022-05-20 03:31:40|455.78|452.98|455.62|452.82|455.78|452.98|455.62|452.82|0
1653017510000|2022-05-20 03:31:50|455.7|452.9|455.7|452.9|455.7|452.9|455.7|452.9|0
1653017520000|2022-05-20 03:32:00|455.62|452.82|455.62|452.82|455.62|452.82|455.62|452.82|0
1653017530000|2022-05-20 03:32:10|455.54|452.74|455.62|452.82|455.62|452.82|455.54|452.74|0
1653017540000|2022-05-20 03:32:20|455.7|452.9|455.7|452.9|455.7|452.9|455.7|452.9|0
1653017550000|2022-05-20 03:32:30|455.78|452.98|455.78|452.98|455.78|452.98|455.78|452.98|0
1653017560000|2022-05-20 03:32:40|455.86|453.06|455.78|452.98|455.86|453.06|455.78|452.98|0
1653017570000|2022-05-20 03:32:50|455.62|452.82|455.62|452.82|455.62|452.82|455.62|452.82|0
1653017580000|2022-05-20 03:33:00|455.54|452.74|455.54|452.74|455.54|452.74|455.54|452.74|0
1653017590000|2022-05-20 03:33:10|455.45|452.65|455.62|452.82|455.62|452.82|455.45|452.65|0
1653017600000|2022-05-20 03:33:20|455.7|452.9|455.7|452.9|455.7|452.9|455.62|452.82|0
1653017610000|2022-05-20 03:33:30|455.62|452.82|455.62|452.82|455.62|452.82|455.54|452.74|0
1653017620000|2022-05-20 03:33:40|455.7|452.9|455.78|452.98|455.78|452.98|455.62|452.82|0
1653017640000|2022-05-20 03:34:00|455.7|452.9|455.45|452.65|455.7|452.9|455.45|452.65|0
1653017650000|2022-05-20 03:34:10|455.54|452.74|455.94|453.14|455.94|453.14|455.45|452.65|0
1653017660000|2022-05-20 03:34:20|455.86|453.06|455.62|452.82|455.86|453.06|455.62|452.82|0
1653017670000|2022-05-20 03:34:30|455.45|452.65|455.45|452.65|455.45|452.65|455.45|452.65|0
1653017680000|2022-05-20 03:34:40|455.54|452.74|455.7|452.9|455.7|452.9|455.54|452.74|0
1653017690000|2022-05-20 03:34:50|455.62|452.82|455.62|452.82|455.62|452.82|455.45|452.65|0
1653017700000|2022-05-20 03:35:00|455.7|452.9|455.7|452.9|455.7|452.9|455.7|452.9|0
1653017710000|2022-05-20 03:35:10|455.78|452.98|455.61|452.81|455.78|452.98|455.61|452.81|0
1653017720000|2022-05-20 03:35:20|455.54|452.74|455.61|452.81|455.61|452.81|455.45|452.65|0
1653017740000|2022-05-20 03:35:40|455.45|452.65|455.45|452.65|455.45|452.65|455.45|452.65|0
1653017750000|2022-05-20 03:35:50|455.29|452.49|455.29|452.49|455.29|452.49|455.29|452.49|0
1653017760000|2022-05-20 03:36:00|455.13|452.33|455.13|452.33|455.13|452.33|455.13|452.33|0
1653017770000|2022-05-20 03:36:10|455.05|452.25|455.13|452.33|455.13|452.33|455.05|452.25|0
1653017780000|2022-05-20 03:36:20|455.05|452.25|455.05|452.25|455.05|452.25|455.05|452.25|0
1653017790000|2022-05-20 03:36:30|454.97|452.17|454.81|452.01|454.97|452.17|454.81|452.01|0
1653017810000|2022-05-20 03:36:50|454.97|452.17|454.8|452|454.97|452.17|454.8|452|0
1653017820000|2022-05-20 03:37:00|454.89|452.09|454.97|452.17|454.97|452.17|454.89|452.09|0
1653017830000|2022-05-20 03:37:10|455.05|452.25|455.13|452.33|455.13|452.33|455.05|452.25|0
1653017840000|2022-05-20 03:37:20|454.97|452.17|454.97|452.17|454.97|452.17|454.97|452.17|0
1653017850000|2022-05-20 03:37:30|454.8|452|454.64|451.84|454.8|452|454.64|451.84|0
1653017860000|2022-05-20 03:37:40|453.67|450.87|454|451.2|454|451.2|453.67|450.87|0
1653017870000|2022-05-20 03:37:50|453.92|451.12|454|451.2|454|451.2|453.92|451.12|0
1653017880000|2022-05-20 03:38:00|453.83|451.03|453.83|451.03|453.83|451.03|453.83|451.03|0
1653017890000|2022-05-20 03:38:10|453.76|450.96|454|451.2|454|451.2|453.76|450.96|0
1653017920000|2022-05-20 03:38:40|453.67|450.87|453.51|450.71|453.67|450.87|453.51|450.71|0
1653017930000|2022-05-20 03:38:50|453.35|450.55|453.19|450.39|453.35|450.55|453.03|450.23|0
1653017940000|2022-05-20 03:39:00|453.35|450.55|453.67|450.87|453.83|451.03|453.35|450.55|0
1653017950000|2022-05-20 03:39:10|453.83|451.03|453.51|450.71|453.83|451.03|453.51|450.71|0
1653017960000|2022-05-20 03:39:20|453.67|450.87|453.92|451.12|454|451.2|453.67|450.87|0
1653017970000|2022-05-20 03:39:30|454|451.2|454|451.2|454|451.2|454|451.2|0
1653017980000|2022-05-20 03:39:40|454.08|451.28|454.16|451.36|454.16|451.36|454|451.2|0
1653017990000|2022-05-20 03:39:50|454|451.2|453.83|451.03|454|451.2|453.83|451.03|0
1653018000000|2022-05-20 03:40:00|454|451.2|454|451.2|454|451.2|454|451.2|0
1653018010000|2022-05-20 03:40:10|453.83|451.03|453.67|450.87|453.83|451.03|453.67|450.87|0
1653018020000|2022-05-20 03:40:20|453.76|450.96|454|451.2|454|451.2|453.76|450.96|0
1653018030000|2022-05-20 03:40:30|454.16|451.36|454.32|451.52|454.32|451.52|453.83|451.03|0
1653018040000|2022-05-20 03:40:40|454.16|451.36|454.16|451.36|454.16|451.36|454.16|451.36|0
1653018050000|2022-05-20 03:40:50|454.32|451.52|454.08|451.28|454.32|451.52|454.08|451.28|0
1653018060000|2022-05-20 03:41:00|453.99|451.19|454.16|451.36|454.24|451.44|453.99|451.19|0
1653018070000|2022-05-20 03:41:10|454.32|451.52|454.32|451.52|454.32|451.52|454.32|451.52|0
1653018080000|2022-05-20 03:41:20|454.4|451.6|454.4|451.6|454.48|451.68|454.4|451.6|0
1653018090000|2022-05-20 03:41:30|454.48|451.68|454.64|451.84|454.64|451.84|454.48|451.68|0
1653018100000|2022-05-20 03:41:40|454.73|451.93|454.73|451.93|454.73|451.93|454.73|451.93|0
1653018110000|2022-05-20 03:41:50|454.8|452|454.8|452|454.8|452|454.8|452|0
1653018120000|2022-05-20 03:42:00|454.96|452.16|454.8|452|454.96|452.16|454.73|451.93|0
1653018150000|2022-05-20 03:42:30|454.73|451.93|454.8|452|454.8|452|454.73|451.93|0
1653018160000|2022-05-20 03:42:40|454.73|451.93|454.48|451.68|454.73|451.93|454.48|451.68|0
1653018170000|2022-05-20 03:42:50|454.64|451.84|454.56|451.76|454.64|451.84|454.56|451.76|0
1653018180000|2022-05-20 03:43:00|454.48|451.68|454.48|451.68|454.48|451.68|454.48|451.68|0
1653018190000|2022-05-20 03:43:10|454.64|451.84|454.64|451.84|454.64|451.84|454.64|451.84|0
1653018200000|2022-05-20 03:43:20|454.8|452|454.72|451.92|454.8|452|454.72|451.92|0
1653018210000|2022-05-20 03:43:30|454.64|451.84|454.48|451.68|454.64|451.84|454.48|451.68|0
1653018220000|2022-05-20 03:43:40|454.64|451.84|454.64|451.84|454.64|451.84|454.64|451.84|0
1653018230000|2022-05-20 03:43:50|454.96|452.16|455.13|452.33|455.13|452.33|454.96|452.16|0
1653018250000|2022-05-20 03:44:10|455.29|452.49|454.96|452.16|455.29|452.49|454.96|452.16|0
1653018260000|2022-05-20 03:44:20|454.89|452.09|454.8|452|454.89|452.09|454.8|452|0
1653018270000|2022-05-20 03:44:30|454.96|452.16|454.96|452.16|454.96|452.16|454.89|452.09|0
1653018280000|2022-05-20 03:44:40|454.89|452.09|455.13|452.33|455.13|452.33|454.89|452.09|0
1653018290000|2022-05-20 03:44:50|454.96|452.16|454.8|452|454.96|452.16|454.72|451.92|0
1653018300000|2022-05-20 03:45:00|454.96|452.16|454.96|452.16|454.96|452.16|454.96|452.16|0
1653018310000|2022-05-20 03:45:10|454.8|452|454.8|452|454.8|452|454.8|452|0
1653018320000|2022-05-20 03:45:20|454.89|452.09|454.8|452|454.96|452.16|454.8|452|0
1653018330000|2022-05-20 03:45:30|454.96|452.16|454.89|452.09|454.96|452.16|454.89|452.09|0
1653018340000|2022-05-20 03:45:40|454.8|452|454.64|451.84|454.8|452|454.64|451.84|0
1653018350000|2022-05-20 03:45:50|454.56|451.76|454.48|451.68|454.56|451.76|454.48|451.68|0
1653018360000|2022-05-20 03:46:00|454.64|451.84|454.64|451.84|454.64|451.84|454.64|451.84|0
1653018370000|2022-05-20 03:46:10|454.56|451.76|454.64|451.84|454.64|451.84|454.56|451.76|0
1653018380000|2022-05-20 03:46:20|454.8|452|454.89|452.09|454.96|452.16|454.8|452|0
1653018390000|2022-05-20 03:46:30|454.96|452.16|454.8|452|454.96|452.16|454.8|452|0
1653018400000|2022-05-20 03:46:40|454.64|451.84|454.64|451.84|454.64|451.84|454.64|451.84|0
1653018410000|2022-05-20 03:46:50|454.4|451.6|454.4|451.6|454.4|451.6|454.4|451.6|0
1653018420000|2022-05-20 03:47:00|454.48|451.68|454.64|451.84|454.64|451.84|454.48|451.68|0
1653018430000|2022-05-20 03:47:10|454.72|451.92|454.72|451.92|454.72|451.92|454.64|451.84|0
1653018440000|2022-05-20 03:47:20|454.8|452|454.8|452|454.8|452|454.64|451.84|0
1653018450000|2022-05-20 03:47:30|454.64|451.84|454.64|451.84|454.64|451.84|454.64|451.84|0
1653018460000|2022-05-20 03:47:40|454.48|451.68|454.56|451.76|454.56|451.76|454.48|451.68|0
1653018470000|2022-05-20 03:47:50|454.64|451.84|454.8|452|454.8|452|454.48|451.68|0
1653018480000|2022-05-20 03:48:00|454.96|452.16|454.8|452|454.96|452.16|454.8|452|0
1653018490000|2022-05-20 03:48:10|454.64|451.84|454.8|452|454.8|452|454.64|451.84|0
1653018500000|2022-05-20 03:48:20|454.64|451.84|454.96|452.16|454.96|452.16|454.64|451.84|0
1653018510000|2022-05-20 03:48:30|455.05|452.25|454.96|452.16|455.29|452.49|454.96|452.16|0
1653018530000|2022-05-20 03:48:50|455.12|452.32|454.96|452.16|455.12|452.32|454.96|452.16|0
1653018540000|2022-05-20 03:49:00|455.29|452.49|454.96|452.16|455.29|452.49|454.96|452.16|0
1653018550000|2022-05-20 03:49:10|455.12|452.32|454.96|452.16|455.12|452.32|454.96|452.16|0
1653018570000|2022-05-20 03:49:30|455.12|452.32|455.12|452.32|455.12|452.32|455.12|452.32|0
1653018580000|2022-05-20 03:49:40|455.37|452.57|455.45|452.65|455.53|452.73|455.37|452.57|0
1653018590000|2022-05-20 03:49:50|455.29|452.49|455.45|452.65|455.45|452.65|455.29|452.49|0
1653018600000|2022-05-20 03:50:00|455.53|452.73|456.1|453.3|456.1|453.3|455.53|452.73|0
1653018610000|2022-05-20 03:50:10|456.02|453.22|455.93|453.13|456.1|453.3|455.93|453.13|0
1653018620000|2022-05-20 03:50:20|455.77|452.97|455.45|452.65|455.77|452.97|455.29|452.49|0
1653018630000|2022-05-20 03:50:30|455.37|452.57|455.45|452.65|455.45|452.65|455.37|452.57|0
1653018640000|2022-05-20 03:50:40|455.28|452.48|455.45|452.65|455.45|452.65|455.28|452.48|0
1653018650000|2022-05-20 03:50:50|455.12|452.32|455.12|452.32|455.12|452.32|455.12|452.32|0
1653018660000|2022-05-20 03:51:00|454.96|452.16|454.96|452.16|454.96|452.16|454.96|452.16|0
1653018670000|2022-05-20 03:51:10|455.28|452.48|455.28|452.48|455.45|452.65|455.28|452.48|0
1653018680000|2022-05-20 03:51:20|455.45|452.65|455.77|452.97|455.77|452.97|455.45|452.65|0
1653018700000|2022-05-20 03:51:40|455.61|452.81|455.61|452.81|455.61|452.81|455.61|452.81|0
1653018710000|2022-05-20 03:51:50|455.77|452.97|455.85|453.05|455.85|453.05|455.77|452.97|0
1653018720000|2022-05-20 03:52:00|455.77|452.97|455.61|452.81|455.77|452.97|455.45|452.65|0
1653018730000|2022-05-20 03:52:10|455.45|452.65|455.93|453.13|455.93|453.13|455.45|452.65|0
1653018740000|2022-05-20 03:52:20|455.77|452.97|456.26|453.46|456.26|453.46|455.77|452.97|0
1653018750000|2022-05-20 03:52:30|456.34|453.54|456.42|453.62|456.5|453.7|456.34|453.54|0
1653018760000|2022-05-20 03:52:40|456.34|453.54|456.42|453.62|456.42|453.62|456.26|453.46|0
1653018770000|2022-05-20 03:52:50|456.58|453.78|456.42|453.62|456.58|453.78|456.26|453.46|0
1653018780000|2022-05-20 03:53:00|456.5|453.7|456.42|453.62|456.5|453.7|456.42|453.62|0
1653018790000|2022-05-20 03:53:10|456.26|453.46|456.42|453.62|456.5|453.7|456.26|453.46|0
1653018800000|2022-05-20 03:53:20|456.74|453.94|456.83|454.03|456.9|454.1|456.74|453.94|0
1653018810000|2022-05-20 03:53:30|457.39|454.59|457.55|454.75|457.55|454.75|457.39|454.59|0
1653018820000|2022-05-20 03:53:40|457.15|454.35|457.31|454.51|457.31|454.51|457.15|454.35|0
1653018830000|2022-05-20 03:53:50|457.55|454.75|457.31|454.51|457.55|454.75|457.31|454.51|0
1653018840000|2022-05-20 03:54:00|457.07|454.27|457.23|454.43|457.23|454.43|457.07|454.27|0
1653018850000|2022-05-20 03:54:10|457.39|454.59|457.48|454.68|457.48|454.68|457.39|454.59|0
1653018860000|2022-05-20 03:54:20|457.23|454.43|457.55|454.75|457.55|454.75|457.23|454.43|0
1653018870000|2022-05-20 03:54:30|457.72|454.92|457.23|454.43|457.8|455|457.23|454.43|0
1653018880000|2022-05-20 03:54:40|457.15|454.35|457.23|454.43|457.23|454.43|457.15|454.35|0
1653018890000|2022-05-20 03:54:50|457.07|454.27|456.74|453.94|457.07|454.27|456.74|453.94|0
1653018900000|2022-05-20 03:55:00|456.58|453.78|456.5|453.7|456.58|453.78|456.42|453.62|0
1653018910000|2022-05-20 03:55:10|456.58|453.78|456.58|453.78|456.58|453.78|456.5|453.7|0
1653018920000|2022-05-20 03:55:20|456.42|453.62|456.09|453.29|456.5|453.7|456.09|453.29|0
1653018930000|2022-05-20 03:55:30|456.26|453.46|456.25|453.45|456.26|453.46|456.25|453.45|0
1653018940000|2022-05-20 03:55:40|456.09|453.29|456.18|453.38|456.25|453.45|456.09|453.29|0
1653018950000|2022-05-20 03:55:50|456.09|453.29|455.85|453.05|456.09|453.29|455.85|453.05|0
1653018960000|2022-05-20 03:56:00|456.09|453.29|456.42|453.62|456.58|453.78|456.09|453.29|0
1653018970000|2022-05-20 03:56:10|456.25|453.45|456.42|453.62|456.42|453.62|456.25|453.45|0
1653018980000|2022-05-20 03:56:20|456.5|453.7|456.74|453.94|456.74|453.94|456.42|453.62|0
1653019000000|2022-05-20 03:56:40|456.66|453.86|456.66|453.86|456.66|453.86|456.66|453.86|0
1653019010000|2022-05-20 03:56:50|456.58|453.78|456.58|453.78|456.58|453.78|456.58|453.78|0
1653019020000|2022-05-20 03:57:00|456.66|453.86|456.58|453.78|456.66|453.86|456.58|453.78|0
1653019040000|2022-05-20 03:57:20|456.66|453.86|456.58|453.78|456.66|453.86|456.58|453.78|0
1653019050000|2022-05-20 03:57:30|456.5|453.7|456.58|453.78|456.58|453.78|456.5|453.7|0
1653019060000|2022-05-20 03:57:40|456.74|453.94|456.58|453.78|456.74|453.94|456.58|453.78|0
1653019070000|2022-05-20 03:57:50|456.42|453.62|456.42|453.62|456.42|453.62|456.42|453.62|0
1653019080000|2022-05-20 03:58:00|456.25|453.45|456.42|453.62|456.42|453.62|456.25|453.45|0
1653019090000|2022-05-20 03:58:10|456.58|453.78|456.58|453.78|456.58|453.78|456.58|453.78|0
1653019100000|2022-05-20 03:58:20|456.42|453.62|456.42|453.62|456.42|453.62|456.42|453.62|0
1653019110000|2022-05-20 03:58:30|456.25|453.45|456.42|453.62|456.42|453.62|456.25|453.45|0
1653019120000|2022-05-20 03:58:40|456.25|453.45|456.58|453.78|456.58|453.78|456.25|453.45|0
1653019130000|2022-05-20 03:58:50|456.42|453.62|456.09|453.29|456.42|453.62|456.09|453.29|0
1653019140000|2022-05-20 03:59:00|455.85|453.05|455.85|453.05|455.85|453.05|455.85|453.05|0
1653019150000|2022-05-20 03:59:10|456.09|453.29|456.25|453.45|456.25|453.45|456.09|453.29|0
1653019160000|2022-05-20 03:59:20|456.42|453.62|456.25|453.45|456.42|453.62|456.25|453.45|0
1653019170000|2022-05-20 03:59:30|456.09|453.29|456.09|453.29|456.09|453.29|456.09|453.29|0
1653019180000|2022-05-20 03:59:40|455.93|453.13|455.93|453.13|456.09|453.29|455.85|453.05|0
1653019190000|2022-05-20 03:59:50|456.09|453.29|456.25|453.45|456.25|453.45|456.09|453.29|0
1653019200000|2022-05-20 04:00:00|456.74|453.94|456.74|453.94|456.74|453.94|456.74|453.94|0
1653019210000|2022-05-20 04:00:10|456.9|454.1|456.82|454.02|456.9|454.1|456.82|454.02|0
1653019220000|2022-05-20 04:00:20|456.74|453.94|456.42|453.62|456.74|453.94|456.42|453.62|0
1653019230000|2022-05-20 04:00:30|456.58|453.78|456.42|453.62|456.58|453.78|456.42|453.62|0
1653019240000|2022-05-20 04:00:40|456.5|453.7|456.42|453.62|456.5|453.7|456.42|453.62|0
1653019250000|2022-05-20 04:00:50|456.34|453.54|456.41|453.61|456.42|453.62|456.34|453.54|0
1653019260000|2022-05-20 04:01:00|456.25|453.45|456.58|453.78|456.58|453.78|456.25|453.45|0
1653019270000|2022-05-20 04:01:10|456.9|454.1|456.99|454.19|456.99|454.19|456.74|453.94|0
1653019280000|2022-05-20 04:01:20|456.9|454.1|456.74|453.94|456.9|454.1|456.74|453.94|0
1653019290000|2022-05-20 04:01:30|456.58|453.78|456.74|453.94|456.74|453.94|456.58|453.78|0
1653019300000|2022-05-20 04:01:40|456.82|454.02|456.74|453.94|456.9|454.1|456.74|453.94|0
1653019310000|2022-05-20 04:01:50|456.66|453.86|456.58|453.78|456.66|453.86|456.58|453.78|0
1653019320000|2022-05-20 04:02:00|456.74|453.94|456.58|453.78|456.74|453.94|456.58|453.78|0
1653019330000|2022-05-20 04:02:10|456.66|453.86|456.74|453.94|456.74|453.94|456.66|453.86|0
1653019340000|2022-05-20 04:02:20|456.9|454.1|456.9|454.1|456.9|454.1|456.9|454.1|0
1653019350000|2022-05-20 04:02:30|456.58|453.78|456.5|453.7|456.58|453.78|456.5|453.7|0
1653019360000|2022-05-20 04:02:40|456.41|453.61|456.58|453.78|456.58|453.78|456.41|453.61|0
1653019380000|2022-05-20 04:03:00|456.41|453.61|456.41|453.61|456.41|453.61|456.41|453.61|0
1653019390000|2022-05-20 04:03:10|456.09|453.29|456.09|453.29|456.09|453.29|456.09|453.29|0
1653019400000|2022-05-20 04:03:20|455.93|453.13|455.93|453.13|455.93|453.13|455.85|453.05|0
1653019410000|2022-05-20 04:03:30|455.77|452.97|455.93|453.13|455.93|453.13|455.77|452.97|0
1653019420000|2022-05-20 04:03:40|456.01|453.21|455.77|452.97|456.01|453.21|455.77|452.97|0
1653019430000|2022-05-20 04:03:50|455.93|453.13|455.44|452.64|455.93|453.13|455.44|452.64|0
1653019440000|2022-05-20 04:04:00|455.6|452.8|454.96|452.16|455.6|452.8|454.96|452.16|0
1653019450000|2022-05-20 04:04:10|455.12|452.32|455.04|452.24|455.12|452.32|455.04|452.24|0
1653019460000|2022-05-20 04:04:20|454.96|452.16|455.12|452.32|455.12|452.32|454.96|452.16|0
1653019490000|2022-05-20 04:04:50|454.96|452.16|454.96|452.16|454.96|452.16|454.96|452.16|0
1653019500000|2022-05-20 04:05:00|455.04|452.24|454.96|452.16|455.12|452.32|454.96|452.16|0
1653019510000|2022-05-20 04:05:10|454.79|451.99|454.63|451.83|454.79|451.99|454.63|451.83|0
1653019520000|2022-05-20 04:05:20|454.79|451.99|455.12|452.32|455.12|452.32|454.79|451.99|0
1653019530000|2022-05-20 04:05:30|454.96|452.16|454.63|451.83|454.96|452.16|454.63|451.83|0
1653019540000|2022-05-20 04:05:40|454.47|451.67|454.79|451.99|454.79|451.99|454.47|451.67|0
1653019550000|2022-05-20 04:05:50|454.63|451.83|454.63|451.83|454.79|451.99|454.63|451.83|0
1653019560000|2022-05-20 04:06:00|454.79|451.99|454.47|451.67|454.79|451.99|454.47|451.67|0
1653019570000|2022-05-20 04:06:10|454.31|451.51|454.47|451.67|454.47|451.67|454.31|451.51|0
1653019580000|2022-05-20 04:06:20|454.63|451.83|454.55|451.75|454.79|451.99|454.55|451.75|0
1653019590000|2022-05-20 04:06:30|454.47|451.67|453.98|451.18|454.47|451.67|453.98|451.18|0
1653019600000|2022-05-20 04:06:40|454.15|451.35|454.15|451.35|454.15|451.35|453.98|451.18|0
1653019610000|2022-05-20 04:06:50|453.98|451.18|454.23|451.43|454.23|451.43|453.98|451.18|0
1653019620000|2022-05-20 04:07:00|454.31|451.51|454.31|451.51|454.31|451.51|454.31|451.51|0
1653019630000|2022-05-20 04:07:10|454.47|451.67|454.55|451.75|454.63|451.83|454.47|451.67|0
1653019640000|2022-05-20 04:07:20|454.63|451.83|454.31|451.51|454.63|451.83|454.31|451.51|0
1653019650000|2022-05-20 04:07:30|454.39|451.59|454.15|451.35|454.47|451.67|454.15|451.35|0
1653019660000|2022-05-20 04:07:40|454.31|451.51|454.47|451.67|454.47|451.67|454.31|451.51|0
1653019680000|2022-05-20 04:08:00|454.63|451.83|454.79|451.99|454.79|451.99|454.63|451.83|0
1653019690000|2022-05-20 04:08:10|454.95|452.15|454.95|452.15|454.95|452.15|454.95|452.15|0
1653019700000|2022-05-20 04:08:20|454.79|451.99|454.79|451.99|454.79|451.99|454.79|451.99|0
1653019710000|2022-05-20 04:08:30|454.31|451.51|454.15|451.35|454.31|451.51|454.15|451.35|0
1653019720000|2022-05-20 04:08:40|454.31|451.51|454.47|451.67|454.47|451.67|454.31|451.51|0
1653019730000|2022-05-20 04:08:50|454.31|451.51|454.23|451.43|454.31|451.51|454.23|451.43|0
1653019740000|2022-05-20 04:09:00|454.31|451.51|453.82|451.02|454.31|451.51|453.82|451.02|0
1653019760000|2022-05-20 04:09:20|453.98|451.18|453.98|451.18|453.98|451.18|453.82|451.02|0
1653019770000|2022-05-20 04:09:30|453.66|450.86|453.18|450.38|453.66|450.86|453.18|450.38|0
1653019780000|2022-05-20 04:09:40|453.34|450.54|453.66|450.86|453.66|450.86|453.34|450.54|0
1653019790000|2022-05-20 04:09:50|453.5|450.7|453.66|450.86|453.66|450.86|453.5|450.7|0
1653019800000|2022-05-20 04:10:00|453.58|450.78|453.66|450.86|453.66|450.86|453.5|450.7|0
1653019810000|2022-05-20 04:10:10|453.5|450.7|453.5|450.7|453.5|450.7|453.5|450.7|0
1653019820000|2022-05-20 04:10:20|453.34|450.54|453.5|450.7|453.5|450.7|453.18|450.38|0
1653019830000|2022-05-20 04:10:30|453.42|450.62|453.18|450.38|453.42|450.62|453.18|450.38|0
1653019840000|2022-05-20 04:10:40|453.34|450.54|453.34|450.54|453.34|450.54|453.34|450.54|0
1653019850000|2022-05-20 04:10:50|453.5|450.7|453.66|450.86|453.66|450.86|453.5|450.7|0
1653019860000|2022-05-20 04:11:00|453.5|450.7|453.34|450.54|453.5|450.7|453.34|450.54|0
1653019870000|2022-05-20 04:11:10|453.18|450.38|453.1|450.3|453.18|450.38|453.01|450.21|0
1653019880000|2022-05-20 04:11:20|453.34|450.54|453.18|450.38|453.5|450.7|453.18|450.38|0
1653019890000|2022-05-20 04:11:30|453.01|450.21|452.85|450.05|453.01|450.21|452.85|450.05|0
1653019900000|2022-05-20 04:11:40|452.77|449.97|452.53|449.73|452.77|449.97|452.53|449.73|0
1653019910000|2022-05-20 04:11:50|452.37|449.57|452.21|449.41|452.37|449.57|452.21|449.41|0
1653019920000|2022-05-20 04:12:00|452.37|449.57|452.69|449.89|452.69|449.89|452.37|449.57|0
1653019930000|2022-05-20 04:12:10|452.53|449.73|452.53|449.73|452.53|449.73|452.53|449.73|0
1653019940000|2022-05-20 04:12:20|452.69|449.89|452.45|449.65|452.69|449.89|452.45|449.65|0
1653019950000|2022-05-20 04:12:30|452.53|449.73|452.69|449.89|452.69|449.89|452.53|449.73|0
1653019960000|2022-05-20 04:12:40|452.53|449.73|452.69|449.89|452.69|449.89|452.53|449.73|0
1653019970000|2022-05-20 04:12:50|452.53|449.73|452.85|450.05|452.85|450.05|452.53|449.73|0
1653019990000|2022-05-20 04:13:10|453.01|450.21|453.17|450.37|453.17|450.37|453.01|450.21|0
1653020000000|2022-05-20 04:13:20|453.34|450.54|453.01|450.21|453.34|450.54|453.01|450.21|0
1653020010000|2022-05-20 04:13:30|453.17|450.37|453.01|450.21|453.17|450.37|453.01|450.21|0
1653020020000|2022-05-20 04:13:40|453.17|450.37|453.17|450.37|453.17|450.37|453.17|450.37|0
1653020030000|2022-05-20 04:13:50|453.34|450.54|453.34|450.54|453.34|450.54|453.34|450.54|0
1653020040000|2022-05-20 04:14:00|453.5|450.7|453.5|450.7|453.5|450.7|453.34|450.54|0
1653020050000|2022-05-20 04:14:10|453.66|450.86|453.17|450.37|453.66|450.86|453.17|450.37|0
1653020060000|2022-05-20 04:14:20|453.26|450.46|453.26|450.46|453.26|450.46|453.26|450.46|0
1653020070000|2022-05-20 04:14:30|453.34|450.54|453.5|450.7|453.5|450.7|453.34|450.54|0
1653020090000|2022-05-20 04:14:50|453.66|450.86|453.66|450.86|453.66|450.86|453.66|450.86|0
1653020100000|2022-05-20 04:15:00|453.5|450.7|453.34|450.54|453.5|450.7|453.34|450.54|0
1653020110000|2022-05-20 04:15:10|453.17|450.37|453.17|450.37|453.17|450.37|453.17|450.37|0
1653020120000|2022-05-20 04:15:20|453.01|450.21|453.17|450.37|453.26|450.46|453.01|450.21|0
1653020130000|2022-05-20 04:15:30|453.33|450.53|453.26|450.46|453.33|450.53|453.26|450.46|0
1653020140000|2022-05-20 04:15:40|453.33|450.53|453.42|450.62|453.42|450.62|453.33|450.53|0
1653020150000|2022-05-20 04:15:50|453.5|450.7|453.5|450.7|453.5|450.7|453.5|450.7|0
1653020160000|2022-05-20 04:16:00|453.42|450.62|453.82|451.02|453.82|451.02|453.42|450.62|0
1653020170000|2022-05-20 04:16:10|453.66|450.86|453.66|450.86|453.66|450.86|453.66|450.86|0
1653020180000|2022-05-20 04:16:20|453.74|450.94|453.66|450.86|453.98|451.18|453.66|450.86|0
1653020190000|2022-05-20 04:16:30|453.82|451.02|453.66|450.86|453.98|451.18|453.66|450.86|0
1653020200000|2022-05-20 04:16:40|453.74|450.94|453.66|450.86|453.98|451.18|453.66|450.86|0
1653020210000|2022-05-20 04:16:50|453.5|450.7|453.33|450.53|453.5|450.7|453.33|450.53|0
1653020220000|2022-05-20 04:17:00|453.42|450.62|453.42|450.62|453.42|450.62|453.33|450.53|0
1653020230000|2022-05-20 04:17:10|453.33|450.53|453.01|450.21|453.33|450.53|453.01|450.21|0
1653020240000|2022-05-20 04:17:20|452.85|450.05|453.01|450.21|453.01|450.21|452.85|450.05|0
1653020250000|2022-05-20 04:17:30|453.1|450.3|453.01|450.21|453.1|450.3|453.01|450.21|0
1653020260000|2022-05-20 04:17:40|452.69|449.89|452.37|449.57|452.77|449.97|452.37|449.57|0
1653020270000|2022-05-20 04:17:50|452.53|449.73|452.53|449.73|452.53|449.73|452.37|449.57|0
1653020280000|2022-05-20 04:18:00|452.61|449.81|452.69|449.89|452.69|449.89|452.61|449.81|0
1653020290000|2022-05-20 04:18:10|452.61|449.81|452.69|449.89|452.69|449.89|452.53|449.73|0
1653020320000|2022-05-20 04:18:40|452.53|449.73|452.69|449.89|452.69|449.89|452.53|449.73|0
1653020330000|2022-05-20 04:18:50|452.85|450.05|452.77|449.97|452.85|450.05|452.69|449.89|0
1653020340000|2022-05-20 04:19:00|452.85|450.05|453.09|450.29|453.09|450.29|452.85|450.05|0
1653020350000|2022-05-20 04:19:10|452.93|450.13|452.93|450.13|453.01|450.21|452.93|450.13|0
1653020360000|2022-05-20 04:19:20|453.01|450.21|452.85|450.05|453.01|450.21|452.85|450.05|0
1653020380000|2022-05-20 04:19:40|452.69|449.89|452.53|449.73|452.69|449.89|452.53|449.73|0
1653020400000|2022-05-20 04:20:00|452.69|449.89|452.61|449.81|452.69|449.89|452.53|449.73|0
1653020410000|2022-05-20 04:20:10|452.69|449.89|452.85|450.05|452.85|450.05|452.69|449.89|0
1653020420000|2022-05-20 04:20:20|453.01|450.21|453.01|450.21|453.01|450.21|453.01|450.21|0
1653020430000|2022-05-20 04:20:30|453.09|450.29|453.01|450.21|453.09|450.29|453.01|450.21|0
1653020440000|2022-05-20 04:20:40|453.17|450.37|453.17|450.37|453.17|450.37|453.17|450.37|0
1653020450000|2022-05-20 04:20:50|453.01|450.21|452.85|450.05|453.01|450.21|452.85|450.05|0
1653020460000|2022-05-20 04:21:00|453.01|450.21|453.01|450.21|453.01|450.21|453.01|450.21|0
1653020470000|2022-05-20 04:21:10|453.09|450.29|453.26|450.46|453.26|450.46|453.09|450.29|0
1653020480000|2022-05-20 04:21:20|453.17|450.37|453.17|450.37|453.17|450.37|453.01|450.21|0
1653020490000|2022-05-20 04:21:30|453.09|450.29|453.01|450.21|453.09|450.29|453.01|450.21|0
1653020500000|2022-05-20 04:21:40|453.17|450.37|453.17|450.37|453.17|450.37|453.17|450.37|0
1653020510000|2022-05-20 04:21:50|453.33|450.53|453.17|450.37|453.33|450.53|453.17|450.37|0
1653020520000|2022-05-20 04:22:00|453.25|450.45|453.17|450.37|453.25|450.45|453.17|450.37|0
1653020530000|2022-05-20 04:22:10|453.33|450.53|453.33|450.53|453.33|450.53|453.33|450.53|0
1653020540000|2022-05-20 04:22:20|453.49|450.69|453.42|450.62|453.49|450.69|453.33|450.53|0
1653020550000|2022-05-20 04:22:30|453.33|450.53|453.33|450.53|453.33|450.53|453.33|450.53|0
1653020560000|2022-05-20 04:22:40|453.17|450.37|453.09|450.29|453.17|450.37|453.09|450.29|0
1653020570000|2022-05-20 04:22:50|453.01|450.21|452.85|450.05|453.09|450.29|452.85|450.05|0
1653020580000|2022-05-20 04:23:00|452.69|449.89|452.85|450.05|452.85|450.05|452.69|449.89|0
1653020590000|2022-05-20 04:23:10|453.01|450.21|452.85|450.05|453.01|450.21|452.85|450.05|0
1653020600000|2022-05-20 04:23:20|452.77|449.97|452.69|449.89|452.77|449.97|452.69|449.89|0
1653020610000|2022-05-20 04:23:30|452.85|450.05|452.77|449.97|452.85|450.05|452.77|449.97|0
1653020620000|2022-05-20 04:23:40|452.69|449.89|452.69|449.89|452.69|449.89|452.69|449.89|0
1653020630000|2022-05-20 04:23:50|452.77|449.97|453.01|450.21|453.01|450.21|452.77|449.97|0
1653020640000|2022-05-20 04:24:00|452.93|450.13|452.85|450.05|452.93|450.13|452.85|450.05|0
1653020650000|2022-05-20 04:24:10|452.77|449.97|452.85|450.05|452.85|450.05|452.69|449.89|0
1653020660000|2022-05-20 04:24:20|453.01|450.21|453.01|450.21|453.01|450.21|453.01|450.21|0
1653020670000|2022-05-20 04:24:30|452.85|450.05|452.69|449.89|452.85|450.05|452.69|449.89|0
1653020680000|2022-05-20 04:24:40|452.52|449.72|452.2|449.4|452.52|449.72|452.2|449.4|0
1653020690000|2022-05-20 04:24:50|451.88|449.08|451.88|449.08|451.88|449.08|451.88|449.08|0
1653020700000|2022-05-20 04:25:00|451.72|448.92|451.56|448.76|451.72|448.92|451.56|448.76|0
1653020710000|2022-05-20 04:25:10|451.72|448.92|451.72|448.92|451.72|448.92|451.72|448.92|0
1653020720000|2022-05-20 04:25:20|451.48|448.68|450.91|448.11|451.48|448.68|450.91|448.11|0
1653020730000|2022-05-20 04:25:30|451.07|448.27|451.23|448.43|451.4|448.6|451.07|448.27|0
1653020750000|2022-05-20 04:25:50|451.4|448.6|451.4|448.6|451.4|448.6|451.32|448.52|0
1653020760000|2022-05-20 04:26:00|451.48|448.68|450.59|447.79|451.48|448.68|450.59|447.79|0
1653020770000|2022-05-20 04:26:10|450.75|447.95|450.67|447.87|450.75|447.95|450.67|447.87|0
1653020780000|2022-05-20 04:26:20|450.59|447.79|450.59|447.79|450.59|447.79|450.43|447.63|0
1653020790000|2022-05-20 04:26:30|450.75|447.95|450.75|447.95|450.84|448.04|450.75|447.95|0
1653020800000|2022-05-20 04:26:40|450.84|448.04|451.07|448.27|451.07|448.27|450.84|448.04|0
1653020810000|2022-05-20 04:26:50|450.91|448.11|450.43|447.63|450.91|448.11|450.43|447.63|0
1653020820000|2022-05-20 04:27:00|450.27|447.47|450.27|447.47|450.27|447.47|450.27|447.47|0
1653020830000|2022-05-20 04:27:10|450.43|447.63|450.59|447.79|450.59|447.79|450.43|447.63|0
1653020840000|2022-05-20 04:27:20|450.43|447.63|450.27|447.47|450.43|447.63|450.27|447.47|0
1653020850000|2022-05-20 04:27:30|450.19|447.39|450.35|447.55|450.35|447.55|450.19|447.39|0
1653020860000|2022-05-20 04:27:40|450.43|447.63|450.67|447.87|450.67|447.87|450.43|447.63|0
1653020870000|2022-05-20 04:27:50|450.75|447.95|450.43|447.63|450.75|447.95|450.43|447.63|0
1653020880000|2022-05-20 04:28:00|450.27|447.47|450.27|447.47|450.27|447.47|450.27|447.47|0
1653020890000|2022-05-20 04:28:10|450.35|447.55|450.35|447.55|450.35|447.55|450.35|447.55|0
1653020900000|2022-05-20 04:28:20|450.59|447.79|450.51|447.71|450.67|447.87|450.51|447.71|0
1653020910000|2022-05-20 04:28:30|450.43|447.63|450.59|447.79|450.59|447.79|450.43|447.63|0
1653020920000|2022-05-20 04:28:40|450.43|447.63|450.43|447.63|450.43|447.63|450.43|447.63|0
1653020930000|2022-05-20 04:28:50|450.59|447.79|450.67|447.87|450.67|447.87|450.59|447.79|0
1653020940000|2022-05-20 04:29:00|450.75|447.95|450.91|448.11|450.91|448.11|450.75|447.95|0
1653020950000|2022-05-20 04:29:10|450.83|448.03|450.75|447.95|450.83|448.03|450.75|447.95|0
1653020960000|2022-05-20 04:29:20|450.51|447.71|450.43|447.63|450.59|447.79|450.43|447.63|0
1653020970000|2022-05-20 04:29:30|450.67|447.87|450.59|447.79|450.67|447.87|450.59|447.79|0
1653020980000|2022-05-20 04:29:40|450.43|447.63|450.59|447.79|450.59|447.79|450.27|447.47|0
1653020990000|2022-05-20 04:29:50|450.75|447.95|450.75|447.95|450.75|447.95|450.75|447.95|0
1653021000000|2022-05-20 04:30:00|450.91|448.11|451.07|448.27|451.07|448.27|450.91|448.11|0
1653021010000|2022-05-20 04:30:10|451.23|448.43|451.23|448.43|451.23|448.43|451.23|448.43|0
1653021020000|2022-05-20 04:30:20|451.16|448.36|451.48|448.68|451.56|448.76|451.16|448.36|0
1653021030000|2022-05-20 04:30:30|451.56|448.76|451.72|448.92|451.72|448.92|451.56|448.76|0
1653021040000|2022-05-20 04:30:40|451.88|449.08|451.72|448.92|451.88|449.08|451.72|448.92|0
1653021050000|2022-05-20 04:30:50|451.55|448.75|451.72|448.92|451.72|448.92|451.55|448.75|0
1653021060000|2022-05-20 04:31:00|451.8|449|451.8|449|451.8|449|451.8|449|0
1653021070000|2022-05-20 04:31:10|451.72|448.92|451.72|448.92|451.72|448.92|451.72|448.92|0
1653021080000|2022-05-20 04:31:20|451.88|449.08|451.8|449|451.88|449.08|451.72|448.92|0
1653021090000|2022-05-20 04:31:30|451.72|448.92|451.88|449.08|451.88|449.08|451.72|448.92|0
1653021100000|2022-05-20 04:31:40|452.04|449.24|451.88|449.08|452.04|449.24|451.88|449.08|0
1653021110000|2022-05-20 04:31:50|451.96|449.16|452.2|449.4|452.2|449.4|451.96|449.16|0
1653021120000|2022-05-20 04:32:00|452.04|449.24|452.2|449.4|452.2|449.4|452.04|449.24|0
1653021130000|2022-05-20 04:32:10|452.04|449.24|451.72|448.92|452.04|449.24|451.72|448.92|0
1653021140000|2022-05-20 04:32:20|451.88|449.08|451.88|449.08|451.88|449.08|451.88|449.08|0
1653021150000|2022-05-20 04:32:30|451.72|448.92|451.39|448.59|451.72|448.92|451.39|448.59|0
1653021160000|2022-05-20 04:32:40|451.55|448.75|451.55|448.75|451.72|448.92|451.55|448.75|0
1653021190000|2022-05-20 04:33:10|451.72|448.92|451.55|448.75|451.72|448.92|451.55|448.75|0
1653021200000|2022-05-20 04:33:20|451.48|448.68|451.64|448.84|451.64|448.84|451.48|448.68|0
1653021210000|2022-05-20 04:33:30|451.71|448.91|451.71|448.91|451.71|448.91|451.71|448.91|0
1653021220000|2022-05-20 04:33:40|451.88|449.08|451.88|449.08|451.88|449.08|451.88|449.08|0
1653021230000|2022-05-20 04:33:50|452.04|449.24|451.88|449.08|452.04|449.24|451.88|449.08|0
1653021240000|2022-05-20 04:34:00|451.71|448.91|451.96|449.16|452.04|449.24|451.71|448.91|0
1653021250000|2022-05-20 04:34:10|452.04|449.24|452.04|449.24|452.04|449.24|452.04|449.24|0
1653021260000|2022-05-20 04:34:20|452.2|449.4|452.2|449.4|452.28|449.48|452.2|449.4|0
1653021270000|2022-05-20 04:34:30|452.28|449.48|452.36|449.56|452.36|449.56|452.28|449.48|0
1653021280000|2022-05-20 04:34:40|452.2|449.4|451.88|449.08|452.2|449.4|451.88|449.08|0
1653021290000|2022-05-20 04:34:50|451.71|448.91|452.04|449.24|452.2|449.4|451.71|448.91|0
1653021300000|2022-05-20 04:35:00|451.96|449.16|452.04|449.24|452.04|449.24|451.96|449.16|0
1653021310000|2022-05-20 04:35:10|452.2|449.4|451.88|449.08|452.2|449.4|451.88|449.08|0
1653021330000|2022-05-20 04:35:30|452.04|449.24|452.04|449.24|452.04|449.24|452.04|449.24|0
1653021350000|2022-05-20 04:35:50|451.88|449.08|451.71|448.91|451.88|449.08|451.71|448.91|0
1653021360000|2022-05-20 04:36:00|451.88|449.08|451.87|449.07|451.88|449.08|451.87|449.07|0
1653021370000|2022-05-20 04:36:10|451.96|449.16|452.04|449.24|452.2|449.4|451.96|449.16|0
1653021380000|2022-05-20 04:36:20|452.12|449.32|451.71|448.91|452.12|449.32|451.71|448.91|0
1653021390000|2022-05-20 04:36:30|451.87|449.07|451.87|449.07|452.04|449.24|451.87|449.07|0
1653021400000|2022-05-20 04:36:40|451.71|448.91|451.87|449.07|451.87|449.07|451.71|448.91|0
1653021410000|2022-05-20 04:36:50|451.71|448.91|451.71|448.91|451.71|448.91|451.71|448.91|0
1653021420000|2022-05-20 04:37:00|451.55|448.75|451.55|448.75|451.55|448.75|451.55|448.75|0
1653021440000|2022-05-20 04:37:20|451.71|448.91|451.71|448.91|451.87|449.07|451.71|448.91|0
1653021450000|2022-05-20 04:37:30|451.64|448.84|451.39|448.59|451.71|448.91|451.39|448.59|0
1653021460000|2022-05-20 04:37:40|451.55|448.75|451.71|448.91|451.71|448.91|451.55|448.75|0
1653021470000|2022-05-20 04:37:50|451.55|448.75|451.55|448.75|451.64|448.84|451.55|448.75|0
1653021480000|2022-05-20 04:38:00|451.71|448.91|451.8|449|451.87|449.07|451.71|448.91|0
1653021490000|2022-05-20 04:38:10|451.87|449.07|452.2|449.4|452.2|449.4|451.87|449.07|0
1653021500000|2022-05-20 04:38:20|452.04|449.24|452.36|449.56|452.36|449.56|452.04|449.24|0
1653021510000|2022-05-20 04:38:30|452.2|449.4|452.2|449.4|452.2|449.4|452.2|449.4|0
1653021520000|2022-05-20 04:38:40|452.04|449.24|452.04|449.24|452.12|449.32|452.04|449.24|0
1653021530000|2022-05-20 04:38:50|452.36|449.56|452.2|449.4|452.36|449.56|452.2|449.4|0
1653021550000|2022-05-20 04:39:10|452.28|449.48|452.2|449.4|452.28|449.48|452.2|449.4|0
1653021560000|2022-05-20 04:39:20|452.03|449.23|452.03|449.23|452.03|449.23|452.03|449.23|0
1653021570000|2022-05-20 04:39:30|451.87|449.07|451.87|449.07|451.87|449.07|451.87|449.07|0
1653021580000|2022-05-20 04:39:40|451.71|448.91|451.8|449|451.87|449.07|451.71|448.91|0
1653021590000|2022-05-20 04:39:50|451.71|448.91|451.87|449.07|451.87|449.07|451.71|448.91|0
1653021600000|2022-05-20 04:40:00|452.03|449.23|452.03|449.23|452.03|449.23|451.96|449.16|0
1653021610000|2022-05-20 04:40:10|451.87|449.07|452.03|449.23|452.03|449.23|451.87|449.07|0
1653021630000|2022-05-20 04:40:30|452.2|449.4|452.36|449.56|452.36|449.56|452.2|449.4|0
1653021640000|2022-05-20 04:40:40|452.44|449.64|452.44|449.64|452.44|449.64|452.44|449.64|0
1653021650000|2022-05-20 04:40:50|452.2|449.4|452.28|449.48|452.28|449.48|452.2|449.4|0
1653021660000|2022-05-20 04:41:00|452.2|449.4|452.36|449.56|452.36|449.56|452.2|449.4|0
1653021670000|2022-05-20 04:41:10|452.28|449.48|452.28|449.48|452.28|449.48|452.28|449.48|0
1653021680000|2022-05-20 04:41:20|452.2|449.4|452.2|449.4|452.2|449.4|452.03|449.23|0
1653021690000|2022-05-20 04:41:30|452.36|449.56|452.36|449.56|452.44|449.64|452.36|449.56|0
1653021700000|2022-05-20 04:41:40|452.52|449.72|452.36|449.56|452.52|449.72|452.28|449.48|0
1653021720000|2022-05-20 04:42:00|452.28|449.48|452.19|449.39|452.36|449.56|452.19|449.39|0
1653021730000|2022-05-20 04:42:10|452.12|449.32|452.03|449.23|452.12|449.32|452.03|449.23|0
1653021750000|2022-05-20 04:42:30|452.36|449.56|452.52|449.72|452.52|449.72|452.36|449.56|0
1653021770000|2022-05-20 04:42:50|452.6|449.8|452.36|449.56|452.6|449.8|452.36|449.56|0
1653021790000|2022-05-20 04:43:10|452.19|449.39|452.03|449.23|452.19|449.39|452.03|449.23|0
1653021800000|2022-05-20 04:43:20|452.19|449.39|452.19|449.39|452.19|449.39|452.19|449.39|0
1653021810000|2022-05-20 04:43:30|452.36|449.56|452.19|449.39|452.36|449.56|452.19|449.39|0
1653021820000|2022-05-20 04:43:40|452.28|449.48|452.19|449.39|452.28|449.48|452.19|449.39|0
1653021830000|2022-05-20 04:43:50|452.28|449.48|452.28|449.48|452.28|449.48|452.28|449.48|0
1653021840000|2022-05-20 04:44:00|452.36|449.56|452.03|449.23|452.36|449.56|452.03|449.23|0
1653021850000|2022-05-20 04:44:10|451.87|449.07|451.87|449.07|451.87|449.07|451.71|448.91|0
1653021860000|2022-05-20 04:44:20|451.71|448.91|451.87|449.07|451.87|449.07|451.71|448.91|0
1653021900000|2022-05-20 04:45:00|451.71|448.91|451.87|449.07|451.87|449.07|451.71|448.91|0
1653021950000|2022-05-20 04:45:50|451.71|448.91|451.71|448.91|451.71|448.91|451.71|448.91|0
1653021960000|2022-05-20 04:46:00|451.79|448.99|451.71|448.91|451.79|448.99|451.71|448.91|0
1653021970000|2022-05-20 04:46:10|451.55|448.75|451.55|448.75|451.55|448.75|451.55|448.75|0
1653021980000|2022-05-20 04:46:20|451.23|448.43|451.39|448.59|451.39|448.59|451.23|448.43|0
1653022000000|2022-05-20 04:46:40|451.55|448.75|451.71|448.91|451.71|448.91|451.39|448.59|0
1653022020000|2022-05-20 04:47:00|451.79|448.99|452.03|449.23|452.03|449.23|451.79|448.99|0
1653022030000|2022-05-20 04:47:10|452.19|449.39|452.19|449.39|452.28|449.48|452.19|449.39|0
1653022040000|2022-05-20 04:47:20|452.12|449.32|452.19|449.39|452.19|449.39|452.03|449.23|0
1653022050000|2022-05-20 04:47:30|452.03|449.23|452.35|449.55|452.35|449.55|452.03|449.23|0
1653022060000|2022-05-20 04:47:40|452.19|449.39|452.19|449.39|452.19|449.39|452.19|449.39|0
1653022070000|2022-05-20 04:47:50|451.87|449.07|452.03|449.23|452.03|449.23|451.71|448.91|0
1653022080000|2022-05-20 04:48:00|452.19|449.39|452.03|449.23|452.19|449.39|452.03|449.23|0
1653022090000|2022-05-20 04:48:10|451.87|449.07|452.03|449.23|452.03|449.23|451.87|449.07|0
1653022100000|2022-05-20 04:48:20|451.95|449.15|451.87|449.07|451.95|449.15|451.87|449.07|0
1653022110000|2022-05-20 04:48:30|451.95|449.15|452.03|449.23|452.03|449.23|451.87|449.07|0
1653022120000|2022-05-20 04:48:40|451.87|449.07|452.03|449.23|452.03|449.23|451.87|449.07|0
1653022130000|2022-05-20 04:48:50|451.87|449.07|452.11|449.31|452.19|449.39|451.87|449.07|0
1653022140000|2022-05-20 04:49:00|452.03|449.23|451.95|449.15|452.03|449.23|451.87|449.07|0
1653022150000|2022-05-20 04:49:10|452.19|449.39|452.19|449.39|452.19|449.39|452.19|449.39|0
1653022160000|2022-05-20 04:49:20|452.03|449.23|452.03|449.23|452.03|449.23|452.03|449.23|0
1653022170000|2022-05-20 04:49:30|452.11|449.31|452.19|449.39|452.19|449.39|452.11|449.31|0
1653022200000|2022-05-20 04:50:00|452.03|449.23|452.03|449.23|452.03|449.23|451.79|448.99|0
1653022210000|2022-05-20 04:50:10|452.19|449.39|452.19|449.39|452.19|449.39|452.19|449.39|0
1653022220000|2022-05-20 04:50:20|452.35|449.55|452.19|449.39|452.35|449.55|452.19|449.39|0
1653022230000|2022-05-20 04:50:30|452.03|449.23|452.03|449.23|452.03|449.23|452.03|449.23|0
1653022240000|2022-05-20 04:50:40|452.11|449.31|452.03|449.23|452.11|449.31|452.03|449.23|0
1653022250000|2022-05-20 04:50:50|451.87|449.07|451.79|448.99|451.87|449.07|451.79|448.99|0
1653022260000|2022-05-20 04:51:00|451.87|449.07|451.87|449.07|451.87|449.07|451.87|449.07|0
1653022270000|2022-05-20 04:51:10|451.71|448.91|451.87|449.07|451.87|449.07|451.71|448.91|0
1653022280000|2022-05-20 04:51:20|451.79|448.99|451.87|449.07|451.87|449.07|451.71|448.91|0
1653022300000|2022-05-20 04:51:40|451.95|449.15|452.03|449.23|452.03|449.23|451.95|449.15|0
1653022320000|2022-05-20 04:52:00|452.11|449.31|452.03|449.23|452.11|449.31|452.03|449.23|0
1653022330000|2022-05-20 04:52:10|452.19|449.39|452.19|449.39|452.19|449.39|452.19|449.39|0
1653022340000|2022-05-20 04:52:20|452.03|449.23|452.03|449.23|452.03|449.23|452.03|449.23|0
1653022350000|2022-05-20 04:52:30|451.87|449.07|451.87|449.07|451.87|449.07|451.79|448.99|0
1653022430000|2022-05-20 04:53:50|451.71|448.91|451.87|449.07|451.87|449.07|451.71|448.91|0
1653022440000|2022-05-20 04:54:00|451.79|448.99|451.87|449.07|451.87|449.07|451.79|448.99|0
1653022450000|2022-05-20 04:54:10|452.03|449.23|452.35|449.55|452.35|449.55|451.95|449.15|0
1653022460000|2022-05-20 04:54:20|452.03|449.23|452.11|449.31|452.11|449.31|452.03|449.23|0
1653022470000|2022-05-20 04:54:30|452.03|449.23|452.03|449.23|452.03|449.23|451.95|449.15|0
1653022480000|2022-05-20 04:54:40|451.95|449.15|451.87|449.07|452.03|449.23|451.87|449.07|0
1653022490000|2022-05-20 04:54:50|451.71|448.91|451.71|448.91|451.71|448.91|451.71|448.91|0
1653022520000|2022-05-20 04:55:20|451.87|449.07|451.71|448.91|451.87|449.07|451.71|448.91|0
1653022550000|2022-05-20 04:55:50|451.54|448.74|451.54|448.74|451.54|448.74|451.54|448.74|0
1653022560000|2022-05-20 04:56:00|451.47|448.67|451.38|448.58|451.47|448.67|451.38|448.58|0
1653022570000|2022-05-20 04:56:10|451.54|448.74|451.47|448.67|451.54|448.74|451.47|448.67|0
1653022580000|2022-05-20 04:56:20|451.71|448.91|451.71|448.91|451.71|448.91|451.71|448.91|0
1653022610000|2022-05-20 04:56:50|451.63|448.83|451.63|448.83|451.63|448.83|451.63|448.83|0
1653022620000|2022-05-20 04:57:00|451.71|448.91|451.71|448.91|451.71|448.91|451.71|448.91|0
1653022630000|2022-05-20 04:57:10|451.79|448.99|451.87|449.07|451.87|449.07|451.79|448.99|0
1653022640000|2022-05-20 04:57:20|452.03|449.23|451.87|449.07|452.03|449.23|451.87|449.07|0
1653022650000|2022-05-20 04:57:30|451.71|448.91|451.71|448.91|451.71|448.91|451.71|448.91|0
1653022660000|2022-05-20 04:57:40|451.79|448.99|451.87|449.07|451.87|449.07|451.79|448.99|0
1653022670000|2022-05-20 04:57:50|452.11|449.31|452.03|449.23|452.19|449.39|452.03|449.23|0
1653022680000|2022-05-20 04:58:00|451.87|449.07|451.87|449.07|451.95|449.15|451.87|449.07|0
1653022690000|2022-05-20 04:58:10|451.95|449.15|451.87|449.07|452.03|449.23|451.87|449.07|0
1653022700000|2022-05-20 04:58:20|451.7|448.9|451.7|448.9|451.7|448.9|451.7|448.9|0
1653022710000|2022-05-20 04:58:30|451.87|449.07|451.7|448.9|451.87|449.07|451.7|448.9|0
1653022720000|2022-05-20 04:58:40|451.54|448.74|451.38|448.58|451.54|448.74|451.38|448.58|0
1653022730000|2022-05-20 04:58:50|451.47|448.67|451.38|448.58|451.47|448.67|451.38|448.58|0
1653022750000|2022-05-20 04:59:10|451.54|448.74|451.38|448.58|451.54|448.74|451.38|448.58|0
1653022760000|2022-05-20 04:59:20|451.22|448.42|451.22|448.42|451.22|448.42|451.22|448.42|0
1653022770000|2022-05-20 04:59:30|451.06|448.26|450.9|448.1|451.06|448.26|450.9|448.1|0
1653022780000|2022-05-20 04:59:40|450.82|448.02|450.9|448.1|450.9|448.1|450.82|448.02|0
1653022790000|2022-05-20 04:59:50|450.82|448.02|450.74|447.94|450.82|448.02|450.74|447.94|0
1653022800000|2022-05-20 05:00:00|450.9|448.1|451.14|448.34|451.22|448.42|450.9|448.1|0
1653022810000|2022-05-20 05:00:10|451.22|448.42|451.38|448.58|451.38|448.58|451.22|448.42|0
1653022820000|2022-05-20 05:00:20|451.22|448.42|450.74|447.94|451.22|448.42|450.74|447.94|0
1653022830000|2022-05-20 05:00:30|450.58|447.78|450.42|447.62|450.58|447.78|450.42|447.62|0
1653022840000|2022-05-20 05:00:40|450.58|447.78|450.42|447.62|450.58|447.78|450.42|447.62|0
1653022850000|2022-05-20 05:00:50|450.58|447.78|450.74|447.94|450.74|447.94|450.5|447.7|0
1653022860000|2022-05-20 05:01:00|450.82|448.02|450.82|448.02|450.82|448.02|450.82|448.02|0
1653022870000|2022-05-20 05:01:10|450.9|448.1|450.9|448.1|450.9|448.1|450.74|447.94|0
1653022880000|2022-05-20 05:01:20|451.06|448.26|450.74|447.94|451.06|448.26|450.74|447.94|0
1653022890000|2022-05-20 05:01:30|450.42|447.62|450.58|447.78|450.58|447.78|450.42|447.62|0
1653022900000|2022-05-20 05:01:40|450.42|447.62|450.74|447.94|450.74|447.94|450.42|447.62|0
1653022920000|2022-05-20 05:02:00|450.9|448.1|450.74|447.94|450.9|448.1|450.74|447.94|0
1653022940000|2022-05-20 05:02:20|450.58|447.78|450.58|447.78|450.58|447.78|450.58|447.78|0
1653022950000|2022-05-20 05:02:30|450.66|447.86|450.74|447.94|450.74|447.94|450.66|447.86|0
1653022970000|2022-05-20 05:02:50|450.9|448.1|450.9|448.1|450.9|448.1|450.9|448.1|0
1653022980000|2022-05-20 05:03:00|451.06|448.26|451.7|448.9|451.7|448.9|451.06|448.26|0
1653023000000|2022-05-20 05:03:20|451.86|449.06|452.19|449.39|452.19|449.39|451.86|449.06|0
1653023010000|2022-05-20 05:03:30|452.27|449.47|453.15|450.35|453.15|450.35|452.27|449.47|0
1653023020000|2022-05-20 05:03:40|452.92|450.12|452.67|449.87|453.08|450.28|452.67|449.87|0
1653023030000|2022-05-20 05:03:50|452.51|449.71|452.51|449.71|452.51|449.71|452.35|449.55|0
1653023040000|2022-05-20 05:04:00|452.67|449.87|452.83|450.03|452.99|450.19|452.67|449.87|0
1653023050000|2022-05-20 05:04:10|452.99|450.19|453.15|450.35|453.15|450.35|452.99|450.19|0
1653023060000|2022-05-20 05:04:20|453.4|450.6|452.92|450.12|453.4|450.6|452.92|450.12|0
1653023070000|2022-05-20 05:04:30|452.99|450.19|452.83|450.03|452.99|450.19|452.83|450.03|0
1653023080000|2022-05-20 05:04:40|452.67|449.87|452.83|450.03|452.83|450.03|452.67|449.87|0
1653023090000|2022-05-20 05:04:50|452.99|450.19|452.91|450.11|452.99|450.19|452.83|450.03|0
1653023100000|2022-05-20 05:05:00|452.83|450.03|452.99|450.19|452.99|450.19|452.83|450.03|0
1653023110000|2022-05-20 05:05:10|452.83|450.03|452.99|450.19|452.99|450.19|452.83|450.03|0
1653023120000|2022-05-20 05:05:20|453.15|450.35|453.15|450.35|453.15|450.35|453.15|450.35|0
1653023130000|2022-05-20 05:05:30|452.99|450.19|453.08|450.28|453.15|450.35|452.91|450.11|0
1653023140000|2022-05-20 05:05:40|452.99|450.19|452.67|449.87|452.99|450.19|452.67|449.87|0
1653023150000|2022-05-20 05:05:50|452.75|449.95|452.67|449.87|452.83|450.03|452.67|449.87|0
1653023160000|2022-05-20 05:06:00|452.43|449.63|452.43|449.63|452.51|449.71|452.43|449.63|0
1653023170000|2022-05-20 05:06:10|452.35|449.55|452.51|449.71|452.51|449.71|452.35|449.55|0
1653023180000|2022-05-20 05:06:20|452.35|449.55|452.35|449.55|452.35|449.55|452.35|449.55|0
1653023190000|2022-05-20 05:06:30|452.43|449.63|452.27|449.47|452.43|449.63|452.27|449.47|0
1653023200000|2022-05-20 05:06:40|452.35|449.55|452.51|449.71|452.51|449.71|452.35|449.55|0
1653023210000|2022-05-20 05:06:50|452.43|449.63|452.43|449.63|452.51|449.71|452.43|449.63|0
1653023220000|2022-05-20 05:07:00|452.35|449.55|452.02|449.22|452.35|449.55|452.02|449.22|0
1653023230000|2022-05-20 05:07:10|451.86|449.06|451.7|448.9|451.86|449.06|451.7|448.9|0
1653023240000|2022-05-20 05:07:20|451.79|448.99|451.54|448.74|451.79|448.99|451.54|448.74|0
1653023250000|2022-05-20 05:07:30|451.38|448.58|451.54|448.74|451.7|448.9|451.38|448.58|0
1653023260000|2022-05-20 05:07:40|451.7|448.9|451.78|448.98|451.78|448.98|451.7|448.9|0
1653023270000|2022-05-20 05:07:50|451.7|448.9|451.86|449.06|451.86|449.06|451.7|448.9|0
1653023280000|2022-05-20 05:08:00|452.18|449.38|452.83|450.03|452.83|450.03|452.18|449.38|0
1653023290000|2022-05-20 05:08:10|452.99|450.19|452.83|450.03|452.99|450.19|452.83|450.03|0
1653023300000|2022-05-20 05:08:20|452.67|449.87|452.99|450.19|452.99|450.19|452.67|449.87|0
1653023310000|2022-05-20 05:08:30|452.91|450.11|452.91|450.11|452.99|450.19|452.91|450.11|0
1653023320000|2022-05-20 05:08:40|452.83|450.03|452.91|450.11|452.91|450.11|452.83|450.03|0
1653023330000|2022-05-20 05:08:50|452.99|450.19|452.99|450.19|452.99|450.19|452.99|450.19|0
1653023340000|2022-05-20 05:09:00|453.15|450.35|452.99|450.19|453.15|450.35|452.99|450.19|0
1653023350000|2022-05-20 05:09:10|452.91|450.11|452.99|450.19|452.99|450.19|452.91|450.11|0
1653023360000|2022-05-20 05:09:20|453.15|450.35|453.15|450.35|453.15|450.35|453.15|450.35|0
1653023370000|2022-05-20 05:09:30|452.99|450.19|453.15|450.35|453.15|450.35|452.99|450.19|0
1653023380000|2022-05-20 05:09:40|452.99|450.19|452.51|449.71|452.99|450.19|452.51|449.71|0
1653023390000|2022-05-20 05:09:50|452.67|449.87|452.59|449.79|452.67|449.87|452.51|449.71|0
1653023400000|2022-05-20 05:10:00|452.67|449.87|452.67|449.87|452.67|449.87|452.67|449.87|0
1653023410000|2022-05-20 05:10:10|452.83|450.03|452.83|450.03|452.83|450.03|452.83|450.03|0
1653023430000|2022-05-20 05:10:30|452.67|449.87|452.67|449.87|452.67|449.87|452.67|449.87|0
1653023440000|2022-05-20 05:10:40|452.51|449.71|452.51|449.71|452.51|449.71|452.51|449.71|0
1653023450000|2022-05-20 05:10:50|452.59|449.79|452.59|449.79|452.59|449.79|452.51|449.71|0
1653023460000|2022-05-20 05:11:00|452.51|449.71|452.27|449.47|452.51|449.71|452.18|449.38|0
1653023470000|2022-05-20 05:11:10|452.34|449.54|452.18|449.38|452.34|449.54|452.18|449.38|0
1653023480000|2022-05-20 05:11:20|452.02|449.22|452.02|449.22|452.02|449.22|452.02|449.22|0
1653023490000|2022-05-20 05:11:30|451.7|448.9|451.86|449.06|451.86|449.06|451.7|448.9|0
1653023500000|2022-05-20 05:11:40|451.7|448.9|451.7|448.9|451.7|448.9|451.7|448.9|0
1653023510000|2022-05-20 05:11:50|451.54|448.74|451.54|448.74|451.54|448.74|451.54|448.74|0
1653023520000|2022-05-20 05:12:00|451.62|448.82|452.02|449.22|452.02|449.22|451.62|448.82|0
1653023530000|2022-05-20 05:12:10|451.86|449.06|452.02|449.22|452.02|449.22|451.86|449.06|0
1653023540000|2022-05-20 05:12:20|451.86|449.06|452.18|449.38|452.18|449.38|451.7|448.9|0
1653023550000|2022-05-20 05:12:30|451.86|449.06|452.02|449.22|452.02|449.22|451.86|449.06|0
1653023560000|2022-05-20 05:12:40|451.86|449.06|451.86|449.06|451.86|449.06|451.86|449.06|0
1653023570000|2022-05-20 05:12:50|452.02|449.22|452.18|449.38|452.18|449.38|451.86|449.06|0
1653023580000|2022-05-20 05:13:00|452.02|449.22|452.02|449.22|452.02|449.22|451.86|449.06|0
1653023590000|2022-05-20 05:13:10|451.94|449.14|451.78|448.98|451.94|449.14|451.78|448.98|0
1653023600000|2022-05-20 05:13:20|451.86|449.06|452.18|449.38|452.18|449.38|451.86|449.06|0
1653023610000|2022-05-20 05:13:30|452.27|449.47|452.02|449.22|452.27|449.47|452.02|449.22|0
1653023620000|2022-05-20 05:13:40|451.94|449.14|452.18|449.38|452.18|449.38|451.86|449.06|0
1653023640000|2022-05-20 05:14:00|452.1|449.3|452.1|449.3|452.18|449.38|452.1|449.3|0
1653023650000|2022-05-20 05:14:10|452.02|449.22|452.02|449.22|452.02|449.22|452.02|449.22|0
1653023660000|2022-05-20 05:14:20|451.94|449.14|452.02|449.22|452.18|449.38|451.94|449.14|0
1653023670000|2022-05-20 05:14:30|452.1|449.3|452.02|449.22|452.1|449.3|452.02|449.22|0
1653023680000|2022-05-20 05:14:40|452.1|449.3|452.34|449.54|452.5|449.7|452.1|449.3|0
1653023700000|2022-05-20 05:15:00|452.5|449.7|452.5|449.7|452.5|449.7|452.5|449.7|0
1653023710000|2022-05-20 05:15:10|452.67|449.87|452.83|450.03|452.83|450.03|452.59|449.79|0
1653023720000|2022-05-20 05:15:20|452.5|449.7|452.59|449.79|452.59|449.79|452.5|449.7|0
1653023730000|2022-05-20 05:15:30|452.5|449.7|452.67|449.87|452.67|449.87|452.5|449.7|0
1653023740000|2022-05-20 05:15:40|453.15|450.35|453.15|450.35|453.15|450.35|452.83|450.03|0
1653023750000|2022-05-20 05:15:50|453.63|450.83|453.31|450.51|453.63|450.83|453.31|450.51|0
1653023760000|2022-05-20 05:16:00|453.47|450.67|453.96|451.16|454.12|451.32|453.47|450.67|0
1653023770000|2022-05-20 05:16:10|454.12|451.32|454.12|451.32|454.12|451.32|454.12|451.32|0
1653023780000|2022-05-20 05:16:20|454.2|451.4|454.44|451.64|454.6|451.8|454.2|451.4|0
1653023790000|2022-05-20 05:16:30|454.28|451.48|454.44|451.64|454.53|451.73|454.28|451.48|0
1653023800000|2022-05-20 05:16:40|454.12|451.32|454.12|451.32|454.12|451.32|454.12|451.32|0
1653023810000|2022-05-20 05:16:50|453.79|450.99|453.96|451.16|453.96|451.16|453.79|450.99|0
1653023820000|2022-05-20 05:17:00|453.79|450.99|453.63|450.83|453.79|450.99|453.63|450.83|0
1653023830000|2022-05-20 05:17:10|453.47|450.67|453.15|450.35|453.47|450.67|453.15|450.35|0
1653023840000|2022-05-20 05:17:20|452.99|450.19|453.15|450.35|453.15|450.35|452.99|450.19|0
1653023850000|2022-05-20 05:17:30|453.31|450.51|453.07|450.27|453.39|450.59|453.07|450.27|0
1653023860000|2022-05-20 05:17:40|453.15|450.35|452.83|450.03|453.15|450.35|452.83|450.03|0
1653023870000|2022-05-20 05:17:50|452.99|450.19|453.07|450.27|453.07|450.27|452.99|450.19|0
1653023880000|2022-05-20 05:18:00|453.15|450.35|452.83|450.03|453.15|450.35|452.83|450.03|0
1653023890000|2022-05-20 05:18:10|452.66|449.86|452.18|449.38|452.66|449.86|452.18|449.38|0
1653023900000|2022-05-20 05:18:20|452.34|449.54|452.5|449.7|452.5|449.7|452.34|449.54|0
1653023910000|2022-05-20 05:18:30|452.34|449.54|452.66|449.86|452.66|449.86|452.18|449.38|0
1653023920000|2022-05-20 05:18:40|452.59|449.79|452.66|449.86|452.66|449.86|452.59|449.79|0
1653023930000|2022-05-20 05:18:50|452.59|449.79|452.5|449.7|452.59|449.79|452.34|449.54|0
1653023940000|2022-05-20 05:19:00|452.34|449.54|451.86|449.06|452.34|449.54|451.86|449.06|0
1653023950000|2022-05-20 05:19:10|452.66|449.86|452.99|450.19|452.99|450.19|452.66|449.86|0
1653023960000|2022-05-20 05:19:20|453.31|450.51|453.47|450.67|453.47|450.67|453.31|450.51|0
1653023970000|2022-05-20 05:19:30|453.15|450.35|453.31|450.51|453.47|450.67|453.15|450.35|0
1653023980000|2022-05-20 05:19:40|453.15|450.35|453.31|450.51|453.31|450.51|452.99|450.19|0
1653023990000|2022-05-20 05:19:50|453.15|450.35|453.07|450.27|453.15|450.35|452.99|450.19|0
1653024000000|2022-05-20 05:20:00|452.99|450.19|452.91|450.11|452.99|450.19|452.91|450.11|0
1653024010000|2022-05-20 05:20:10|452.82|450.02|452.82|450.02|452.91|450.11|452.82|450.02|0
1653024020000|2022-05-20 05:20:20|452.99|450.19|452.75|449.95|452.99|450.19|452.75|449.95|0
1653024030000|2022-05-20 05:20:30|452.66|449.86|452.82|450.02|452.82|450.02|452.66|449.86|0
1653024040000|2022-05-20 05:20:40|452.66|449.86|452.66|449.86|452.66|449.86|452.66|449.86|0
1653024050000|2022-05-20 05:20:50|452.82|450.02|452.5|449.7|452.82|450.02|452.5|449.7|0
1653024060000|2022-05-20 05:21:00|452.34|449.54|452.26|449.46|452.34|449.54|452.18|449.38|0
1653024070000|2022-05-20 05:21:10|452.18|449.38|452.02|449.22|452.18|449.38|452.02|449.22|0
1653024080000|2022-05-20 05:21:20|451.86|449.06|451.86|449.06|451.86|449.06|451.86|449.06|0
1653024100000|2022-05-20 05:21:40|452.02|449.22|452.26|449.46|452.26|449.46|452.02|449.22|0
1653024110000|2022-05-20 05:21:50|452.18|449.38|452.18|449.38|452.26|449.46|452.18|449.38|0
1653024120000|2022-05-20 05:22:00|452.1|449.3|452.18|449.38|452.18|449.38|452.1|449.3|0
1653024130000|2022-05-20 05:22:10|452.02|449.22|452.02|449.22|452.02|449.22|452.02|449.22|0
1653024140000|2022-05-20 05:22:20|452.18|449.38|452.18|449.38|452.18|449.38|452.18|449.38|0
1653024150000|2022-05-20 05:22:30|452.1|449.3|452.1|449.3|452.1|449.3|452.1|449.3|0
1653024160000|2022-05-20 05:22:40|452.02|449.22|452.5|449.7|452.5|449.7|452.02|449.22|0
1653024170000|2022-05-20 05:22:50|452.34|449.54|452.34|449.54|452.34|449.54|452.34|449.54|0
1653024180000|2022-05-20 05:23:00|452.5|449.7|452.66|449.86|452.82|450.02|452.5|449.7|0
1653024190000|2022-05-20 05:23:10|452.75|449.95|452.66|449.86|452.82|450.02|452.66|449.86|0
1653024200000|2022-05-20 05:23:20|452.82|450.02|452.82|450.02|452.82|450.02|452.82|450.02|0
1653024210000|2022-05-20 05:23:30|452.91|450.11|452.91|450.11|452.91|450.11|452.91|450.11|0
1653024220000|2022-05-20 05:23:40|452.98|450.18|453.07|450.27|453.07|450.27|452.98|450.18|0
1653024230000|2022-05-20 05:23:50|453.15|450.35|453.55|450.75|453.63|450.83|453.15|450.35|0
1653024240000|2022-05-20 05:24:00|453.47|450.67|453.55|450.75|453.63|450.83|453.47|450.67|0
1653024250000|2022-05-20 05:24:10|453.47|450.67|453.47|450.67|453.47|450.67|453.47|450.67|0
1653024260000|2022-05-20 05:24:20|453.31|450.51|453.39|450.59|453.39|450.59|453.31|450.51|0
1653024270000|2022-05-20 05:24:30|453.47|450.67|453.31|450.51|453.47|450.67|453.31|450.51|0
1653024280000|2022-05-20 05:24:40|453.15|450.35|453.31|450.51|453.31|450.51|453.15|450.35|0
1653024290000|2022-05-20 05:24:50|453.23|450.43|453.15|450.35|453.23|450.43|453.15|450.35|0
1653024300000|2022-05-20 05:25:00|453.23|450.43|453.63|450.83|453.63|450.83|453.23|450.43|0
1653024310000|2022-05-20 05:25:10|453.55|450.75|453.55|450.75|453.55|450.75|453.55|450.75|0
1653024320000|2022-05-20 05:25:20|453.63|450.83|452.82|450.02|453.63|450.83|452.82|450.02|0
1653024330000|2022-05-20 05:25:30|453.31|450.51|453.31|450.51|453.31|450.51|453.15|450.35|0
1653024340000|2022-05-20 05:25:40|452.98|450.18|452.98|450.18|452.98|450.18|452.82|450.02|0
1653024350000|2022-05-20 05:25:50|452.82|450.02|452.82|450.02|452.82|450.02|452.82|450.02|0
1653024360000|2022-05-20 05:26:00|452.66|449.86|452.82|450.02|452.82|450.02|452.66|449.86|0
1653024370000|2022-05-20 05:26:10|452.66|449.86|452.58|449.78|452.66|449.86|452.5|449.7|0
1653024380000|2022-05-20 05:26:20|452.5|449.7|452.66|449.86|452.66|449.86|452.5|449.7|0
1653024390000|2022-05-20 05:26:30|452.82|450.02|452.82|450.02|452.98|450.18|452.82|450.02|0
1653024400000|2022-05-20 05:26:40|452.66|449.86|452.34|449.54|452.66|449.86|452.34|449.54|0
1653024430000|2022-05-20 05:27:10|452.66|449.86|452.82|450.02|452.82|450.02|452.66|449.86|0
1653024440000|2022-05-20 05:27:20|452.66|449.86|452.5|449.7|452.66|449.86|452.5|449.7|0
1653024450000|2022-05-20 05:27:30|452.18|449.38|452.1|449.3|452.18|449.38|452.1|449.3|0
1653024460000|2022-05-20 05:27:40|452.18|449.38|452.66|449.86|452.66|449.86|452.18|449.38|0
1653024470000|2022-05-20 05:27:50|452.58|449.78|452.5|449.7|452.58|449.78|452.5|449.7|0
1653024480000|2022-05-20 05:28:00|452.66|449.86|452.5|449.7|452.82|450.02|452.5|449.7|0
1653024490000|2022-05-20 05:28:10|452.34|449.54|452.82|450.02|452.82|450.02|452.34|449.54|0
1653024500000|2022-05-20 05:28:20|452.66|449.86|452.66|449.86|452.66|449.86|452.66|449.86|0
1653024510000|2022-05-20 05:28:30|452.34|449.54|452.18|449.38|452.34|449.54|452.18|449.38|0
1653024520000|2022-05-20 05:28:40|452.02|449.22|452.02|449.22|452.02|449.22|452.02|449.22|0
1653024530000|2022-05-20 05:28:50|452.34|449.54|452.18|449.38|452.34|449.54|452.18|449.38|0
1653024540000|2022-05-20 05:29:00|452.34|449.54|452.18|449.38|452.34|449.54|452.18|449.38|0
1653024550000|2022-05-20 05:29:10|452.5|449.7|452.5|449.7|452.5|449.7|452.5|449.7|0
1653024560000|2022-05-20 05:29:20|452.34|449.54|452.5|449.7|452.5|449.7|452.34|449.54|0
1653024570000|2022-05-20 05:29:30|452.34|449.54|452.18|449.38|452.34|449.54|452.18|449.38|0
1653024580000|2022-05-20 05:29:40|452.66|449.86|452.98|450.18|452.98|450.18|452.66|449.86|0
1653024590000|2022-05-20 05:29:50|452.82|450.02|452.82|450.02|452.82|450.02|452.74|449.94|0
1653024600000|2022-05-20 05:30:00|452.5|449.7|452.5|449.7|452.5|449.7|452.5|449.7|0
1653024610000|2022-05-20 05:30:10|452.34|449.54|452.34|449.54|452.5|449.7|452.34|449.54|0
1653024620000|2022-05-20 05:30:20|452.01|449.21|452.01|449.21|452.01|449.21|451.85|449.05|0
1653024630000|2022-05-20 05:30:30|452.18|449.38|452.18|449.38|452.18|449.38|452.18|449.38|0
1653024640000|2022-05-20 05:30:40|452.34|449.54|452.34|449.54|452.34|449.54|452.34|449.54|0
1653024650000|2022-05-20 05:30:50|452.66|449.86|452.5|449.7|452.66|449.86|452.5|449.7|0
1653024660000|2022-05-20 05:31:00|452.58|449.78|452.98|450.18|453.14|450.34|452.58|449.78|0
1653024670000|2022-05-20 05:31:10|452.82|450.02|452.98|450.18|452.98|450.18|452.82|450.02|0
1653024680000|2022-05-20 05:31:20|452.82|450.02|452.98|450.18|452.98|450.18|452.82|450.02|0
1653024690000|2022-05-20 05:31:30|453.14|450.34|453.14|450.34|453.14|450.34|453.14|450.34|0
1653024700000|2022-05-20 05:31:40|452.98|450.18|452.74|449.94|452.98|450.18|452.74|449.94|0
1653024710000|2022-05-20 05:31:50|452.82|450.02|452.82|450.02|452.82|450.02|452.66|449.86|0
1653024720000|2022-05-20 05:32:00|452.98|450.18|452.98|450.18|452.98|450.18|452.98|450.18|0
1653024730000|2022-05-20 05:32:10|452.82|450.02|452.98|450.18|452.98|450.18|452.82|450.02|0
1653024740000|2022-05-20 05:32:20|453.14|450.34|452.98|450.18|453.3|450.5|452.98|450.18|0
1653024750000|2022-05-20 05:32:30|453.07|450.27|452.98|450.18|453.07|450.27|452.98|450.18|0
1653024760000|2022-05-20 05:32:40|452.82|450.02|452.74|449.94|452.82|450.02|452.74|449.94|0
1653024770000|2022-05-20 05:32:50|452.66|449.86|452.98|450.18|452.98|450.18|452.66|449.86|0
1653024780000|2022-05-20 05:33:00|452.82|450.02|452.5|449.7|452.82|450.02|452.5|449.7|0
1653024790000|2022-05-20 05:33:10|452.17|449.37|452.42|449.62|452.5|449.7|452.17|449.37|0
1653024800000|2022-05-20 05:33:20|452.5|449.7|452.5|449.7|452.5|449.7|452.5|449.7|0
1653024810000|2022-05-20 05:33:30|452.66|449.86|452.66|449.86|452.66|449.86|452.66|449.86|0
1653024820000|2022-05-20 05:33:40|452.82|450.02|452.82|450.02|452.82|450.02|452.82|450.02|0
1653024840000|2022-05-20 05:34:00|453.14|450.34|452.98|450.18|453.14|450.34|452.82|450.02|0
1653024850000|2022-05-20 05:34:10|452.66|449.86|452.66|449.86|452.66|449.86|452.58|449.78|0
1653024860000|2022-05-20 05:34:20|452.82|450.02|452.74|449.94|452.82|450.02|452.66|449.86|0
1653024870000|2022-05-20 05:34:30|452.66|449.86|452.82|450.02|452.82|450.02|452.66|449.86|0
1653024880000|2022-05-20 05:34:40|452.98|450.18|452.82|450.02|452.98|450.18|452.82|450.02|0
1653024890000|2022-05-20 05:34:50|452.66|449.86|452.66|449.86|452.66|449.86|452.66|449.86|0
1653024900000|2022-05-20 05:35:00|452.82|450.02|452.9|450.1|452.9|450.1|452.82|450.02|0
1653024910000|2022-05-20 05:35:10|453.14|450.34|452.98|450.18|453.14|450.34|452.98|450.18|0
1653024920000|2022-05-20 05:35:20|453.14|450.34|452.9|450.1|453.14|450.34|452.82|450.02|0
1653024930000|2022-05-20 05:35:30|452.82|450.02|452.66|449.86|452.82|450.02|452.66|449.86|0
1653024940000|2022-05-20 05:35:40|452.74|449.94|452.98|450.18|452.98|450.18|452.74|449.94|0
1653024950000|2022-05-20 05:35:50|452.82|450.02|452.66|449.86|452.82|450.02|452.66|449.86|0
1653024960000|2022-05-20 05:36:00|452.82|450.02|453.14|450.34|453.14|450.34|452.82|450.02|0
1653024970000|2022-05-20 05:36:10|453.3|450.5|453.3|450.5|453.3|450.5|453.3|450.5|0
1653024980000|2022-05-20 05:36:20|453.14|450.34|453.46|450.66|453.46|450.66|453.14|450.34|0
1653024990000|2022-05-20 05:36:30|453.3|450.5|453.3|450.5|453.39|450.59|453.3|450.5|0
1653025000000|2022-05-20 05:36:40|453.14|450.34|452.98|450.18|453.14|450.34|452.98|450.18|0
1653025010000|2022-05-20 05:36:50|453.14|450.34|453.14|450.34|453.14|450.34|453.14|450.34|0
1653025020000|2022-05-20 05:37:00|452.98|450.18|452.98|450.18|452.98|450.18|452.98|450.18|0
1653025030000|2022-05-20 05:37:10|452.9|450.1|452.9|450.1|452.98|450.18|452.9|450.1|0
1653025040000|2022-05-20 05:37:20|452.82|450.02|452.5|449.7|452.82|450.02|452.5|449.7|0
1653025050000|2022-05-20 05:37:30|452.66|449.86|452.66|449.86|452.66|449.86|452.66|449.86|0
1653025060000|2022-05-20 05:37:40|452.58|449.78|452.58|449.78|452.58|449.78|452.58|449.78|0
1653025070000|2022-05-20 05:37:50|452.5|449.7|452.33|449.53|452.5|449.7|452.33|449.53|0
1653025080000|2022-05-20 05:38:00|452.5|449.7|452.5|449.7|452.58|449.78|452.5|449.7|0
1653025090000|2022-05-20 05:38:10|452.49|449.69|452.33|449.53|452.49|449.69|452.33|449.53|0
1653025100000|2022-05-20 05:38:20|452.49|449.69|452.82|450.02|452.82|450.02|452.49|449.69|0
1653025110000|2022-05-20 05:38:30|452.66|449.86|452.82|450.02|452.82|450.02|452.66|449.86|0
1653025120000|2022-05-20 05:38:40|452.98|450.18|452.98|450.18|452.98|450.18|452.82|450.02|0
1653025130000|2022-05-20 05:38:50|452.82|450.02|452.82|450.02|452.82|450.02|452.82|450.02|0
1653025140000|2022-05-20 05:39:00|452.66|449.86|452.49|449.69|452.66|449.86|452.49|449.69|0
1653025150000|2022-05-20 05:39:10|452.66|449.86|452.66|449.86|452.66|449.86|452.66|449.86|0
1653025160000|2022-05-20 05:39:20|452.49|449.69|452.17|449.37|452.49|449.69|452.17|449.37|0
1653025170000|2022-05-20 05:39:30|452.49|449.69|452.49|449.69|452.49|449.69|452.49|449.69|0
1653025180000|2022-05-20 05:39:40|452.17|449.37|451.69|448.89|452.33|449.53|451.69|448.89|0
1653025190000|2022-05-20 05:39:50|451.53|448.73|451.85|449.05|451.85|449.05|451.53|448.73|0
1653025200000|2022-05-20 05:40:00|451.69|448.89|451.53|448.73|451.69|448.89|451.53|448.73|0
1653025210000|2022-05-20 05:40:10|451.45|448.65|451.85|449.05|451.85|449.05|451.45|448.65|0
1653025220000|2022-05-20 05:40:20|451.77|448.97|451.2|448.4|451.77|448.97|451.2|448.4|0
1653025230000|2022-05-20 05:40:30|451.04|448.24|451.2|448.4|451.29|448.49|451.04|448.24|0
1653025250000|2022-05-20 05:40:50|451.04|448.24|451.04|448.24|451.04|448.24|451.04|448.24|0
1653025260000|2022-05-20 05:41:00|450.88|448.08|451.2|448.4|451.2|448.4|450.88|448.08|0
1653025270000|2022-05-20 05:41:10|451.04|448.24|451.2|448.4|451.2|448.4|451.04|448.24|0
1653025280000|2022-05-20 05:41:20|451.37|448.57|451.04|448.24|451.37|448.57|451.04|448.24|0
1653025290000|2022-05-20 05:41:30|451.13|448.33|451.04|448.24|451.13|448.33|451.04|448.24|0
1653025300000|2022-05-20 05:41:40|450.88|448.08|450.88|448.08|450.88|448.08|450.88|448.08|0
1653025310000|2022-05-20 05:41:50|451.04|448.24|451.04|448.24|451.04|448.24|450.88|448.08|0
1653025320000|2022-05-20 05:42:00|451.37|448.57|451.53|448.73|451.53|448.73|451.37|448.57|0
1653025330000|2022-05-20 05:42:10|451.37|448.57|451.53|448.73|451.53|448.73|451.37|448.57|0
1653025340000|2022-05-20 05:42:20|451.69|448.89|451.53|448.73|451.69|448.89|451.53|448.73|0
1653025360000|2022-05-20 05:42:40|451.69|448.89|452.33|449.53|452.33|449.53|451.69|448.89|0
1653025370000|2022-05-20 05:42:50|452.17|449.37|452.09|449.29|452.17|449.37|452.09|449.29|0
1653025380000|2022-05-20 05:43:00|452.17|449.37|452.17|449.37|452.33|449.53|452.17|449.37|0
1653025390000|2022-05-20 05:43:10|452.09|449.29|452.09|449.29|452.09|449.29|452.09|449.29|0
1653025400000|2022-05-20 05:43:20|452.01|449.21|452.17|449.37|452.17|449.37|452.01|449.21|0
1653025410000|2022-05-20 05:43:30|452.09|449.29|452.17|449.37|452.17|449.37|452.01|449.21|0
1653025420000|2022-05-20 05:43:40|451.93|449.13|451.93|449.13|452.01|449.21|451.93|449.13|0
1653025430000|2022-05-20 05:43:50|451.85|449.05|451.85|449.05|451.85|449.05|451.85|449.05|0
1653025440000|2022-05-20 05:44:00|451.77|448.97|451.53|448.73|451.77|448.97|451.53|448.73|0
1653025450000|2022-05-20 05:44:10|451.45|448.65|451.53|448.73|451.53|448.73|451.45|448.65|0
1653025460000|2022-05-20 05:44:20|451.69|448.89|451.53|448.73|451.69|448.89|451.53|448.73|0
1653025470000|2022-05-20 05:44:30|451.61|448.81|451.85|449.05|451.85|449.05|451.61|448.81|0
1653025480000|2022-05-20 05:44:40|451.77|448.97|451.93|449.13|451.93|449.13|451.77|448.97|0
1653025490000|2022-05-20 05:44:50|452.01|449.21|451.85|449.05|452.01|449.21|451.85|449.05|0
1653025500000|2022-05-20 05:45:00|451.69|448.89|451.53|448.73|451.69|448.89|451.53|448.73|0
1653025510000|2022-05-20 05:45:10|451.69|448.89|451.85|449.05|451.85|449.05|451.69|448.89|0
1653025520000|2022-05-20 05:45:20|452.01|449.21|452.01|449.21|452.17|449.37|452.01|449.21|0
1653025530000|2022-05-20 05:45:30|452.17|449.37|452.33|449.53|452.33|449.53|452.17|449.37|0
1653025540000|2022-05-20 05:45:40|452.17|449.37|452.17|449.37|452.17|449.37|452.17|449.37|0
1653025550000|2022-05-20 05:45:50|451.85|449.05|451.85|449.05|451.85|449.05|451.85|449.05|0
1653025560000|2022-05-20 05:46:00|451.69|448.89|452.17|449.37|452.17|449.37|451.69|448.89|0
1653025570000|2022-05-20 05:46:10|452.01|449.21|451.85|449.05|452.01|449.21|451.77|448.97|0
1653025580000|2022-05-20 05:46:20|451.93|449.13|452.17|449.37|452.17|449.37|451.93|449.13|0
1653025590000|2022-05-20 05:46:30|452.25|449.45|452.41|449.61|452.41|449.61|452.17|449.37|0
1653025600000|2022-05-20 05:46:40|452.33|449.53|452.17|449.37|452.33|449.53|452.17|449.37|0
1653025610000|2022-05-20 05:46:50|452.01|449.21|452.01|449.21|452.01|449.21|452.01|449.21|0
1653025620000|2022-05-20 05:47:00|452.09|449.29|452.33|449.53|452.33|449.53|452.09|449.29|0
1653025640000|2022-05-20 05:47:20|452.65|449.85|452.74|449.94|452.74|449.94|452.65|449.85|0
1653025650000|2022-05-20 05:47:30|452.81|450.01|452.65|449.85|452.81|450.01|452.65|449.85|0
1653025670000|2022-05-20 05:47:50|452.49|449.69|452.17|449.37|452.49|449.69|452.17|449.37|0
1653025680000|2022-05-20 05:48:00|452.33|449.53|452.01|449.21|452.33|449.53|452.01|449.21|0
1653025690000|2022-05-20 05:48:10|452.09|449.29|452.25|449.45|452.25|449.45|452.09|449.29|0
1653025700000|2022-05-20 05:48:20|452.33|449.53|452.33|449.53|452.33|449.53|452.33|449.53|0
1653025710000|2022-05-20 05:48:30|452.49|449.69|452.41|449.61|452.49|449.69|452.41|449.61|0
1653025720000|2022-05-20 05:48:40|452.49|449.69|452.33|449.53|452.49|449.69|452.33|449.53|0
1653025730000|2022-05-20 05:48:50|452.41|449.61|452.49|449.69|452.49|449.69|452.41|449.61|0
1653025740000|2022-05-20 05:49:00|452.33|449.53|452.41|449.61|452.41|449.61|452.33|449.53|0
1653025750000|2022-05-20 05:49:10|452.49|449.69|452.33|449.53|452.49|449.69|452.33|449.53|0
1653025760000|2022-05-20 05:49:20|451.77|448.97|452.17|449.37|452.17|449.37|451.77|448.97|0
1653025770000|2022-05-20 05:49:30|452.33|449.53|452.25|449.45|452.33|449.53|452.25|449.45|0
1653025780000|2022-05-20 05:49:40|452.17|449.37|452.17|449.37|452.17|449.37|452.09|449.29|0
1653025790000|2022-05-20 05:49:50|452.01|449.21|451.85|449.05|452.01|449.21|451.85|449.05|0
1653025800000|2022-05-20 05:50:00|452.09|449.29|452.09|449.29|452.09|449.29|452.09|449.29|0
1653025810000|2022-05-20 05:50:10|452.01|449.21|452.01|449.21|452.01|449.21|451.93|449.13|0
1653025820000|2022-05-20 05:50:20|451.85|449.05|451.77|448.97|451.85|449.05|451.68|448.88|0
1653025830000|2022-05-20 05:50:30|451.85|449.05|451.68|448.88|451.85|449.05|451.68|448.88|0
1653025840000|2022-05-20 05:50:40|451.52|448.72|451.36|448.56|451.52|448.72|451.36|448.56|0
1653025850000|2022-05-20 05:50:50|451.2|448.4|451.2|448.4|451.2|448.4|451.2|448.4|0
1653025860000|2022-05-20 05:51:00|451.36|448.56|451.45|448.65|451.52|448.72|451.36|448.56|0
1653025870000|2022-05-20 05:51:10|451.36|448.56|451.36|448.56|451.45|448.65|451.36|448.56|0
1653025880000|2022-05-20 05:51:20|451.45|448.65|451.45|448.65|451.45|448.65|451.45|448.65|0
1653025890000|2022-05-20 05:51:30|451.52|448.72|451.52|448.72|451.61|448.81|451.52|448.72|0
1653025900000|2022-05-20 05:51:40|451.36|448.56|451.52|448.72|451.52|448.72|451.36|448.56|0
1653025910000|2022-05-20 05:51:50|451.2|448.4|450.72|447.92|451.2|448.4|450.72|447.92|0
1653025920000|2022-05-20 05:52:00|450.88|448.08|449.92|447.12|450.88|448.08|449.76|446.96|0
1653025930000|2022-05-20 05:52:10|450.01|447.21|450.08|447.28|450.08|447.28|449.92|447.12|0
1653025940000|2022-05-20 05:52:20|449.92|447.12|449.6|446.8|449.92|447.12|449.6|446.8|0
1653025950000|2022-05-20 05:52:30|449.44|446.64|449.44|446.64|449.44|446.64|449.44|446.64|0
1653025960000|2022-05-20 05:52:40|449.12|446.32|449.28|446.48|449.28|446.48|449.12|446.32|0
1653025970000|2022-05-20 05:52:50|449.44|446.64|449.28|446.48|449.44|446.64|449.28|446.48|0
1653025980000|2022-05-20 05:53:00|449.44|446.64|449.6|446.8|449.6|446.8|449.44|446.64|0
1653025990000|2022-05-20 05:53:10|449.44|446.64|449.44|446.64|449.44|446.64|449.44|446.64|0
1653026000000|2022-05-20 05:53:20|449.36|446.56|449.44|446.64|449.44|446.64|449.28|446.48|0
1653026010000|2022-05-20 05:53:30|449.36|446.56|449.28|446.48|449.36|446.56|449.28|446.48|0
1653026020000|2022-05-20 05:53:40|449.2|446.4|449.28|446.48|449.28|446.48|449.2|446.4|0
1653026030000|2022-05-20 05:53:50|449.44|446.64|449.28|446.48|449.44|446.64|449.28|446.48|0
1653026040000|2022-05-20 05:54:00|449.12|446.32|449.12|446.32|449.12|446.32|448.96|446.16|0
1653026050000|2022-05-20 05:54:10|448.96|446.16|448.56|445.76|448.96|446.16|448.47|445.67|0
1653026060000|2022-05-20 05:54:20|448.63|445.83|448.47|445.67|448.63|445.83|448.47|445.67|0
1653026070000|2022-05-20 05:54:30|448.4|445.6|448.24|445.44|448.4|445.6|448.24|445.44|0
1653026080000|2022-05-20 05:54:40|448.31|445.51|447.99|445.19|448.31|445.51|447.99|445.19|0
1653026090000|2022-05-20 05:54:50|448.15|445.35|448.8|446|448.8|446|448.15|445.35|0
1653026100000|2022-05-20 05:55:00|449.12|446.32|449.85|447.05|449.85|447.05|449.12|446.32|0
1653026110000|2022-05-20 05:55:10|449.92|447.12|449.6|446.8|449.92|447.12|449.6|446.8|0
1653026120000|2022-05-20 05:55:20|449.68|446.88|449.36|446.56|449.68|446.88|449.36|446.56|0
1653026130000|2022-05-20 05:55:30|449.28|446.48|449.28|446.48|449.28|446.48|449.28|446.48|0
1653026140000|2022-05-20 05:55:40|449.44|446.64|449.44|446.64|449.44|446.64|449.44|446.64|0
1653026150000|2022-05-20 05:55:50|449.12|446.32|449.28|446.48|449.28|446.48|449.12|446.32|0
1653026160000|2022-05-20 05:56:00|449.44|446.64|449.84|447.04|449.84|447.04|449.44|446.64|0
1653026170000|2022-05-20 05:56:10|449.6|446.8|449.76|446.96|449.76|446.96|449.6|446.8|0
1653026180000|2022-05-20 05:56:20|449.6|446.8|449.84|447.04|449.84|447.04|449.6|446.8|0
1653026190000|2022-05-20 05:56:30|449.92|447.12|449.92|447.12|449.92|447.12|449.92|447.12|0
1653026200000|2022-05-20 05:56:40|450.08|447.28|450.41|447.61|450.41|447.61|450.08|447.28|0
1653026210000|2022-05-20 05:56:50|450.24|447.44|450.57|447.77|450.57|447.77|450.24|447.44|0
1653026220000|2022-05-20 05:57:00|450.33|447.53|450.08|447.28|450.33|447.53|450.08|447.28|0
1653026230000|2022-05-20 05:57:10|450.24|447.44|450.24|447.44|450.24|447.44|450.08|447.28|0
1653026240000|2022-05-20 05:57:20|450.41|447.61|450.24|447.44|450.41|447.61|450.24|447.44|0
1653026260000|2022-05-20 05:57:40|450.41|447.61|450.41|447.61|450.41|447.61|450.41|447.61|0
1653026270000|2022-05-20 05:57:50|450.49|447.69|450.65|447.85|450.65|447.85|450.49|447.69|0
1653026280000|2022-05-20 05:58:00|450.57|447.77|450.41|447.61|450.65|447.85|450.41|447.61|0
1653026290000|2022-05-20 05:58:10|450.24|447.44|450.24|447.44|450.24|447.44|450.24|447.44|0
1653026300000|2022-05-20 05:58:20|450.4|447.6|450.65|447.85|450.65|447.85|450.4|447.6|0
1653026310000|2022-05-20 05:58:30|450.73|447.93|450.57|447.77|450.73|447.93|450.57|447.77|0
1653026320000|2022-05-20 05:58:40|450.4|447.6|450.24|447.44|450.4|447.6|450.24|447.44|0
1653026330000|2022-05-20 05:58:50|450.4|447.6|450.57|447.77|450.57|447.77|450.4|447.6|0
1653026340000|2022-05-20 05:59:00|450.4|447.6|450.24|447.44|450.4|447.6|450.24|447.44|0
1653026350000|2022-05-20 05:59:10|450.33|447.53|450.4|447.6|450.4|447.6|450.33|447.53|0
1653026360000|2022-05-20 05:59:20|450.24|447.44|450.24|447.44|450.24|447.44|450.24|447.44|0
1653026370000|2022-05-20 05:59:30|449.92|447.12|449.92|447.12|450|447.2|449.92|447.12|0
1653026380000|2022-05-20 05:59:40|450.4|447.6|450.08|447.28|450.4|447.6|450.08|447.28|0
1653026390000|2022-05-20 05:59:50|450.24|447.44|450.57|447.77|450.57|447.77|450.24|447.44|0
1653026400000|2022-05-20 06:00:00|450.4|447.6|450.73|447.93|450.73|447.93|450.4|447.6|0
1653026410000|2022-05-20 06:00:10|450.89|448.09|451.05|448.25|451.05|448.25|450.81|448.01|0
1653026420000|2022-05-20 06:00:20|450.89|448.09|450.89|448.09|451.05|448.25|450.89|448.09|0
1653026430000|2022-05-20 06:00:30|450.73|447.93|450.73|447.93|450.97|448.17|450.73|447.93|0
1653026440000|2022-05-20 06:00:40|450.08|447.28|449.76|446.96|450.08|447.28|449.76|446.96|0
1653026450000|2022-05-20 06:00:50|449.92|447.12|450.24|447.44|450.24|447.44|449.92|447.12|0
1653026460000|2022-05-20 06:01:00|450.57|447.77|450.73|447.93|450.73|447.93|450.57|447.77|0
1653026470000|2022-05-20 06:01:10|450.97|448.17|451.37|448.57|451.37|448.57|450.97|448.17|0
1653026480000|2022-05-20 06:01:20|451.7|448.9|452.02|449.22|452.02|449.22|451.7|448.9|0
1653026490000|2022-05-20 06:01:30|452.18|449.38|452.18|449.38|452.5|449.7|452.18|449.38|0
1653026500000|2022-05-20 06:01:40|452.02|449.22|452.02|449.22|452.02|449.22|451.86|449.06|0
1653026510000|2022-05-20 06:01:50|451.86|449.06|452.1|449.3|452.18|449.38|451.86|449.06|0
1653026520000|2022-05-20 06:02:00|451.86|449.06|451.86|449.06|451.86|449.06|451.86|449.06|0
1653026530000|2022-05-20 06:02:10|451.7|448.9|451.7|448.9|451.78|448.98|451.7|448.9|0
1653026540000|2022-05-20 06:02:20|451.69|448.89|451.69|448.89|451.69|448.89|451.53|448.73|0
1653026550000|2022-05-20 06:02:30|451.86|449.06|451.37|448.57|451.86|449.06|451.37|448.57|0
1653026560000|2022-05-20 06:02:40|451.53|448.73|451.62|448.82|451.62|448.82|451.37|448.57|0
1653026570000|2022-05-20 06:02:50|451.53|448.73|451.69|448.89|451.69|448.89|451.53|448.73|0
1653026580000|2022-05-20 06:03:00|451.53|448.73|450.89|448.09|451.53|448.73|450.89|448.09|0
1653026590000|2022-05-20 06:03:10|451.05|448.25|450.89|448.09|451.05|448.25|450.89|448.09|0
1653026600000|2022-05-20 06:03:20|451.05|448.25|450.97|448.17|451.05|448.25|450.97|448.17|0
1653026610000|2022-05-20 06:03:30|450.89|448.09|451.05|448.25|451.05|448.25|450.89|448.09|0
1653026620000|2022-05-20 06:03:40|450.56|447.76|450.56|447.76|450.56|447.76|450.49|447.69|0
1653026630000|2022-05-20 06:03:50|450.65|447.85|450.33|447.53|450.65|447.85|450.33|447.53|0
1653026640000|2022-05-20 06:04:00|450.08|447.28|450.4|447.6|450.49|447.69|450.08|447.28|0
1653026650000|2022-05-20 06:04:10|450.65|447.85|450.4|447.6|450.65|447.85|450.4|447.6|0
1653026660000|2022-05-20 06:04:20|450.56|447.76|450.4|447.6|450.56|447.76|450|447.2|0
1653026670000|2022-05-20 06:04:30|450.49|447.69|450.4|447.6|450.49|447.69|450.4|447.6|0
1653026680000|2022-05-20 06:04:40|450.24|447.44|450.49|447.69|450.56|447.76|450.08|447.28|0
1653026690000|2022-05-20 06:04:50|450.65|447.85|451.53|448.73|451.53|448.73|450.65|447.85|0
1653026700000|2022-05-20 06:05:00|451.69|448.89|452.1|449.3|452.1|449.3|451.69|448.89|0
1653026710000|2022-05-20 06:05:10|452.02|449.22|451.53|448.73|452.02|449.22|451.53|448.73|0
1653026720000|2022-05-20 06:05:20|451.37|448.57|451.05|448.25|451.37|448.57|451.05|448.25|0
1653026730000|2022-05-20 06:05:30|450.89|448.09|451.13|448.33|451.13|448.33|450.89|448.09|0
1653026740000|2022-05-20 06:05:40|451.05|448.25|450.97|448.17|451.05|448.25|450.89|448.09|0
1653026750000|2022-05-20 06:05:50|451.05|448.25|451.78|448.98|451.86|449.06|451.05|448.25|0
1653026760000|2022-05-20 06:06:00|451.69|448.89|452.34|449.54|452.5|449.7|451.69|448.89|0
1653026770000|2022-05-20 06:06:10|452.26|449.46|452.02|449.22|452.26|449.46|452.02|449.22|0
1653026780000|2022-05-20 06:06:20|452.18|449.38|452.02|449.22|452.18|449.38|451.85|449.05|0
1653026790000|2022-05-20 06:06:30|452.1|449.3|451.94|449.14|452.1|449.3|451.85|449.05|0
1653026800000|2022-05-20 06:06:40|451.69|448.89|452.02|449.22|452.02|449.22|451.69|448.89|0
1653026810000|2022-05-20 06:06:50|452.18|449.38|452.59|449.79|452.59|449.79|452.1|449.3|0
1653026820000|2022-05-20 06:07:00|452.34|449.54|452.18|449.38|452.34|449.54|452.18|449.38|0
1653026830000|2022-05-20 06:07:10|452.26|449.46|452.5|449.7|452.5|449.7|452.26|449.46|0
1653026840000|2022-05-20 06:07:20|452.34|449.54|452.18|449.38|452.34|449.54|452.18|449.38|0
1653026850000|2022-05-20 06:07:30|452.02|449.22|452.34|449.54|452.34|449.54|452.02|449.22|0
1653026860000|2022-05-20 06:07:40|452.18|449.38|452.34|449.54|452.34|449.54|452.02|449.22|0
1653026870000|2022-05-20 06:07:50|452.26|449.46|452.18|449.38|452.26|449.46|452.18|449.38|0
1653026880000|2022-05-20 06:08:00|452.34|449.54|453.15|450.35|453.15|450.35|452.34|449.54|0
1653026890000|2022-05-20 06:08:10|452.66|449.86|452.82|450.02|452.99|450.19|452.66|449.86|0
1653026900000|2022-05-20 06:08:20|452.75|449.95|452.75|449.95|452.75|449.95|452.75|449.95|0
1653026910000|2022-05-20 06:08:30|452.66|449.86|452.5|449.7|452.82|450.02|452.5|449.7|0
1653026920000|2022-05-20 06:08:40|452.18|449.38|452.02|449.22|452.18|449.38|452.02|449.22|0
1653026930000|2022-05-20 06:08:50|452.1|449.3|451.85|449.05|452.1|449.3|451.85|449.05|0
1653026940000|2022-05-20 06:09:00|452.18|449.38|452.26|449.46|452.26|449.46|452.18|449.38|0
1653026950000|2022-05-20 06:09:10|452.34|449.54|452.26|449.46|452.34|449.54|452.26|449.46|0
1653026960000|2022-05-20 06:09:20|452.34|449.54|451.53|448.73|452.34|449.54|451.53|448.73|0
1653026970000|2022-05-20 06:09:30|451.37|448.57|451.69|448.89|451.69|448.89|451.37|448.57|0
1653026980000|2022-05-20 06:09:40|451.78|448.98|451.69|448.89|451.78|448.98|451.53|448.73|0
1653026990000|2022-05-20 06:09:50|451.37|448.57|451.37|448.57|451.37|448.57|451.21|448.41|0
1653027000000|2022-05-20 06:10:00|451.21|448.41|451.29|448.49|451.29|448.49|451.05|448.25|0
1653027010000|2022-05-20 06:10:10|451.37|448.57|449.59|446.79|451.37|448.57|449.59|446.79|0
1653027020000|2022-05-20 06:10:20|449.36|446.56|449.52|446.72|449.52|446.72|449.27|446.47|0
1653027030000|2022-05-20 06:10:30|449.59|446.79|449.59|446.79|449.92|447.12|449.59|446.79|0
1653027040000|2022-05-20 06:10:40|449.43|446.63|449.59|446.79|449.59|446.79|449.43|446.63|0
1653027050000|2022-05-20 06:10:50|449.52|446.72|448.95|446.15|449.52|446.72|448.95|446.15|0
1653027060000|2022-05-20 06:11:00|448.79|445.99|448.47|445.67|448.79|445.99|448.47|445.67|0
1653027070000|2022-05-20 06:11:10|448.63|445.83|448.31|445.51|448.63|445.83|448.31|445.51|0
1653027080000|2022-05-20 06:11:20|448.47|445.67|448.95|446.15|448.95|446.15|448.47|445.67|0
1653027090000|2022-05-20 06:11:30|448.47|445.67|448.87|446.07|448.87|446.07|448.47|445.67|0
1653027100000|2022-05-20 06:11:40|448.63|445.83|448.79|445.99|448.79|445.99|448.63|445.83|0
1653027110000|2022-05-20 06:11:50|448.63|445.83|448.63|445.83|448.79|445.99|448.63|445.83|0
1653027120000|2022-05-20 06:12:00|448.47|445.67|448.47|445.67|448.47|445.67|448.47|445.67|0
1653027130000|2022-05-20 06:12:10|448.55|445.75|448.95|446.15|448.95|446.15|448.55|445.75|0
1653027140000|2022-05-20 06:12:20|449.11|446.31|449.27|446.47|449.35|446.55|449.11|446.31|0
1653027150000|2022-05-20 06:12:30|449.35|446.55|449.27|446.47|449.35|446.55|449.27|446.47|0
1653027160000|2022-05-20 06:12:40|449.43|446.63|448.79|445.99|449.43|446.63|448.79|445.99|0
1653027170000|2022-05-20 06:12:50|449.03|446.23|449.92|447.12|450.08|447.28|449.03|446.23|0
1653027180000|2022-05-20 06:13:00|450|447.2|450.08|447.28|450.08|447.28|450|447.2|0
1653027190000|2022-05-20 06:13:10|450.32|447.52|450.72|447.92|450.81|448.01|450.32|447.52|0
1653027200000|2022-05-20 06:13:20|450.81|448.01|451.21|448.41|451.21|448.41|450.81|448.01|0
1653027210000|2022-05-20 06:13:30|451.37|448.57|450.97|448.17|451.37|448.57|450.88|448.08|0
1653027220000|2022-05-20 06:13:40|451.13|448.33|450.97|448.17|451.13|448.33|450.97|448.17|0
1653027230000|2022-05-20 06:13:50|450.88|448.08|451.37|448.57|451.37|448.57|450.88|448.08|0
1653027240000|2022-05-20 06:14:00|450.97|448.17|450.88|448.08|450.97|448.17|450.81|448.01|0
1653027250000|2022-05-20 06:14:10|450.64|447.84|451.04|448.24|451.04|448.24|450.64|447.84|0
1653027260000|2022-05-20 06:14:20|451.29|448.49|451.13|448.33|451.37|448.57|451.13|448.33|0
1653027270000|2022-05-20 06:14:30|451.21|448.41|451.29|448.49|451.37|448.57|451.21|448.41|0
1653027280000|2022-05-20 06:14:40|451.45|448.65|452.01|449.21|452.01|449.21|451.45|448.65|0
1653027290000|2022-05-20 06:14:50|451.94|449.14|451.77|448.97|451.94|449.14|451.77|448.97|0
1653027300000|2022-05-20 06:15:00|452.01|449.21|452.5|449.7|452.5|449.7|452.01|449.21|0
1653027310000|2022-05-20 06:15:10|452.66|449.86|452.42|449.62|452.66|449.86|452.34|449.54|0
1653027320000|2022-05-20 06:15:20|452.34|449.54|452.5|449.7|452.5|449.7|452.34|449.54|0
1653027330000|2022-05-20 06:15:30|452.42|449.62|452.66|449.86|452.66|449.86|452.42|449.62|0
1653027340000|2022-05-20 06:15:40|452.5|449.7|452.34|449.54|452.5|449.7|452.34|449.54|0
1653027350000|2022-05-20 06:15:50|452.17|449.37|451.85|449.05|452.17|449.37|451.85|449.05|0
1653027360000|2022-05-20 06:16:00|451.69|448.89|451.85|449.05|451.85|449.05|451.69|448.89|0
1653027370000|2022-05-20 06:16:10|452.17|449.37|451.85|449.05|452.17|449.37|451.85|449.05|0
1653027380000|2022-05-20 06:16:20|452.01|449.21|452.01|449.21|452.17|449.37|452.01|449.21|0
1653027390000|2022-05-20 06:16:30|451.85|449.05|451.85|449.05|451.85|449.05|451.85|449.05|0
1653027400000|2022-05-20 06:16:40|452.01|449.21|452.17|449.37|452.17|449.37|452.01|449.21|0
1653027410000|2022-05-20 06:16:50|452.26|449.46|452.17|449.37|452.26|449.46|452.17|449.37|0
1653027420000|2022-05-20 06:17:00|452.34|449.54|452.01|449.21|452.34|449.54|452.01|449.21|0
1653027430000|2022-05-20 06:17:10|452.1|449.3|452.66|449.86|452.66|449.86|452.1|449.3|0
1653027440000|2022-05-20 06:17:20|452.58|449.78|452.82|450.02|452.82|450.02|452.58|449.78|0
1653027450000|2022-05-20 06:17:30|452.98|450.18|452.98|450.18|453.14|450.34|452.98|450.18|0
1653027460000|2022-05-20 06:17:40|452.82|450.02|452.82|450.02|452.82|450.02|452.74|449.94|0
1653027470000|2022-05-20 06:17:50|452.9|450.1|452.9|450.1|452.9|450.1|452.9|450.1|0
1653027480000|2022-05-20 06:18:00|452.82|450.02|452.82|450.02|452.9|450.1|452.82|450.02|0
1653027490000|2022-05-20 06:18:10|452.66|449.86|452.34|449.54|452.66|449.86|452.34|449.54|0
1653027500000|2022-05-20 06:18:20|452.17|449.37|452.34|449.54|452.34|449.54|452.17|449.37|0
1653027510000|2022-05-20 06:18:30|452.17|449.37|451.85|449.05|452.17|449.37|451.85|449.05|0
1653027520000|2022-05-20 06:18:40|451.93|449.13|452.17|449.37|452.17|449.37|451.93|449.13|0
1653027530000|2022-05-20 06:18:50|452.01|449.21|452.01|449.21|452.01|449.21|452.01|449.21|0
1653027540000|2022-05-20 06:19:00|452.17|449.37|451.85|449.05|452.17|449.37|451.69|448.89|0
1653027550000|2022-05-20 06:19:10|451.77|448.97|451.93|449.13|452.01|449.21|451.77|448.97|0
1653027560000|2022-05-20 06:19:20|452.01|449.21|452.17|449.37|452.26|449.46|452.01|449.21|0
1653027570000|2022-05-20 06:19:30|452.26|449.46|452.26|449.46|452.26|449.46|452.26|449.46|0
1653027580000|2022-05-20 06:19:40|452.33|449.53|452.33|449.53|452.33|449.53|452.26|449.46|0
1653027590000|2022-05-20 06:19:50|452.26|449.46|452.33|449.53|452.42|449.62|452.26|449.46|0
1653027600000|2022-05-20 06:20:00|452.5|449.7|452.5|449.7|452.5|449.7|452.5|449.7|0
1653027610000|2022-05-20 06:20:10|452.33|449.53|452.5|449.7|452.5|449.7|452.33|449.53|0
1653027620000|2022-05-20 06:20:20|452.66|449.86|452.5|449.7|452.66|449.86|452.5|449.7|0
1653027630000|2022-05-20 06:20:30|452.33|449.53|452.5|449.7|452.5|449.7|452.33|449.53|0
1653027640000|2022-05-20 06:20:40|452.33|449.53|452.17|449.37|452.33|449.53|452.17|449.37|0
1653027650000|2022-05-20 06:20:50|452.33|449.53|452.17|449.37|452.33|449.53|452.17|449.37|0
1653027660000|2022-05-20 06:21:00|452.01|449.21|452.09|449.29|452.09|449.29|451.85|449.05|0
1653027670000|2022-05-20 06:21:10|452.01|449.21|452.26|449.46|452.33|449.53|452.01|449.21|0
1653027680000|2022-05-20 06:21:20|452.5|449.7|452.09|449.29|452.5|449.7|452.09|449.29|0
1653027690000|2022-05-20 06:21:30|452.17|449.37|452.17|449.37|452.17|449.37|452.01|449.21|0
1653027700000|2022-05-20 06:21:40|452.09|449.29|452.01|449.21|452.09|449.29|452.01|449.21|0
1653027710000|2022-05-20 06:21:50|452.17|449.37|452.74|449.94|452.98|450.18|452.17|449.37|0
1653027720000|2022-05-20 06:22:00|452.82|450.02|452.58|449.78|452.82|450.02|452.58|449.78|0
1653027730000|2022-05-20 06:22:10|452.42|449.62|452.17|449.37|452.42|449.62|452.17|449.37|0
1653027740000|2022-05-20 06:22:20|452.09|449.29|452.09|449.29|452.09|449.29|452.01|449.21|0
1653027750000|2022-05-20 06:22:30|452.01|449.21|452.01|449.21|452.09|449.29|452.01|449.21|0
1653027760000|2022-05-20 06:22:40|451.93|449.13|451.93|449.13|452.01|449.21|451.93|449.13|0
1653027770000|2022-05-20 06:22:50|452.01|449.21|452.01|449.21|452.09|449.29|452.01|449.21|0
1653027780000|2022-05-20 06:23:00|452.09|449.29|452.09|449.29|452.17|449.37|452.09|449.29|0
1653027790000|2022-05-20 06:23:10|452.01|449.21|452.09|449.29|452.17|449.37|452.01|449.21|0
1653027800000|2022-05-20 06:23:20|452.01|449.21|452.26|449.46|452.33|449.53|452.01|449.21|0
1653027810000|2022-05-20 06:23:30|452.17|449.37|452.17|449.37|452.26|449.46|452.17|449.37|0
1653027820000|2022-05-20 06:23:40|452.01|449.21|452.17|449.37|452.17|449.37|452.01|449.21|0
1653027830000|2022-05-20 06:23:50|452.01|449.21|451.93|449.13|452.01|449.21|451.93|449.13|0
1653027840000|2022-05-20 06:24:00|452.01|449.21|451.52|448.72|452.01|449.21|451.52|448.72|0
1653027850000|2022-05-20 06:24:10|451.85|449.05|452.01|449.21|452.01|449.21|451.85|449.05|0
1653027860000|2022-05-20 06:24:20|452.33|449.53|452.09|449.29|452.33|449.53|452.09|449.29|0
1653027870000|2022-05-20 06:24:30|452.01|449.21|451.85|449.05|452.01|449.21|451.85|449.05|0
1653027880000|2022-05-20 06:24:40|452.01|449.21|451.85|449.05|452.01|449.21|451.85|449.05|0
1653027890000|2022-05-20 06:24:50|451.93|449.13|451.52|448.72|451.93|449.13|451.52|448.72|0
1653027900000|2022-05-20 06:25:00|452.01|449.21|452.25|449.45|452.25|449.45|452.01|449.21|0
1653027910000|2022-05-20 06:25:10|452.74|449.94|453.95|451.15|453.95|451.15|452.74|449.94|0
1653027920000|2022-05-20 06:25:20|454.11|451.31|454.28|451.48|454.28|451.48|453.95|451.15|0
1653027930000|2022-05-20 06:25:30|454.11|451.31|454.44|451.64|454.44|451.64|454.11|451.31|0
1653027940000|2022-05-20 06:25:40|454.28|451.48|454.44|451.64|454.52|451.72|454.28|451.48|0
1653027950000|2022-05-20 06:25:50|454.28|451.48|454.76|451.96|454.92|452.12|454.28|451.48|0
1653027960000|2022-05-20 06:26:00|454.92|452.12|454.92|452.12|455.41|452.61|454.92|452.12|0
1653027970000|2022-05-20 06:26:10|454.85|452.05|454.92|452.12|455.09|452.29|454.85|452.05|0
1653027980000|2022-05-20 06:26:20|455.09|452.29|455.09|452.29|455.09|452.29|454.92|452.12|0
1653027990000|2022-05-20 06:26:30|455.17|452.37|455.25|452.45|455.41|452.61|455.09|452.29|0
1653028000000|2022-05-20 06:26:40|455.09|452.29|454.85|452.05|455.09|452.29|454.85|452.05|0
1653028010000|2022-05-20 06:26:50|455.09|452.29|455.5|452.7|455.57|452.77|455.09|452.29|0
1653028020000|2022-05-20 06:27:00|455.57|452.77|455.17|452.37|455.57|452.77|455.09|452.29|0
1653028030000|2022-05-20 06:27:10|455.25|452.45|455.57|452.77|455.57|452.77|455.25|452.45|0
1653028040000|2022-05-20 06:27:20|455.74|452.94|456.22|453.42|456.22|453.42|455.57|452.77|0
1653028050000|2022-05-20 06:27:30|456.15|453.35|456.39|453.59|456.39|453.59|456.06|453.26|0
1653028060000|2022-05-20 06:27:40|456.22|453.42|456.06|453.26|456.22|453.42|456.06|453.26|0
1653028070000|2022-05-20 06:27:50|455.98|453.18|455.33|452.53|455.98|453.18|455.33|452.53|0
1653028080000|2022-05-20 06:28:00|455.57|452.77|455.74|452.94|455.74|452.94|455.57|452.77|0
1653028090000|2022-05-20 06:28:10|455.9|453.1|456.06|453.26|456.06|453.26|455.9|453.1|0
1653028100000|2022-05-20 06:28:20|456.15|453.35|456.06|453.26|456.15|453.35|455.98|453.18|0
1653028110000|2022-05-20 06:28:30|456.15|453.35|456.39|453.59|456.39|453.59|456.15|453.35|0
1653028120000|2022-05-20 06:28:40|456.22|453.42|456.22|453.42|456.39|453.59|456.22|453.42|0
1653028130000|2022-05-20 06:28:50|456.06|453.26|455.9|453.1|456.06|453.26|455.9|453.1|0
1653028140000|2022-05-20 06:29:00|455.82|453.02|455.74|452.94|455.82|453.02|455.57|452.77|0
1653028150000|2022-05-20 06:29:10|455.57|452.77|455.74|452.94|455.9|453.1|455.57|452.77|0
1653028160000|2022-05-20 06:29:20|455.82|453.02|455.98|453.18|455.98|453.18|455.82|453.02|0
1653028170000|2022-05-20 06:29:30|456.06|453.26|456.39|453.59|456.39|453.59|456.06|453.26|0
1653028180000|2022-05-20 06:29:40|456.71|453.91|457.04|454.24|457.12|454.32|456.71|453.91|0
1653028190000|2022-05-20 06:29:50|457.12|454.32|456.22|453.42|457.12|454.32|456.22|453.42|0
1653028200000|2022-05-20 06:30:00|456.31|453.51|456.55|453.75|456.63|453.83|456.31|453.51|0
1653028210000|2022-05-20 06:30:10|456.22|453.42|456.22|453.42|456.22|453.42|456.22|453.42|0
1653028220000|2022-05-20 06:30:20|456.06|453.26|456.06|453.26|456.06|453.26|456.06|453.26|0
1653028230000|2022-05-20 06:30:30|455.9|453.1|455.82|453.02|455.9|453.1|455.73|452.93|0
1653028240000|2022-05-20 06:30:40|455.57|452.77|455.57|452.77|455.73|452.93|455.57|452.77|0
1653028250000|2022-05-20 06:30:50|455.66|452.86|455.41|452.61|455.66|452.86|455.25|452.45|0
1653028260000|2022-05-20 06:31:00|455.57|452.77|455.9|453.1|455.9|453.1|455.57|452.77|0
1653028270000|2022-05-20 06:31:10|455.82|453.02|455.82|453.02|455.82|453.02|455.66|452.86|0
1653028280000|2022-05-20 06:31:20|455.9|453.1|455.98|453.18|456.06|453.26|455.9|453.1|0
1653028290000|2022-05-20 06:31:30|456.38|453.58|456.31|453.51|456.38|453.58|456.31|453.51|0
1653028300000|2022-05-20 06:31:40|456.22|453.42|456.47|453.67|456.47|453.67|456.22|453.42|0
1653028310000|2022-05-20 06:31:50|456.55|453.75|456.71|453.91|456.87|454.07|456.55|453.75|0
1653028320000|2022-05-20 06:32:00|456.87|454.07|456.87|454.07|457.04|454.24|456.87|454.07|0
1653028330000|2022-05-20 06:32:10|457.04|454.24|457.36|454.56|457.36|454.56|457.04|454.24|0
1653028340000|2022-05-20 06:32:20|457.28|454.48|457.2|454.4|457.28|454.48|457.2|454.4|0
1653028350000|2022-05-20 06:32:30|457.12|454.32|457.04|454.24|457.12|454.32|457.04|454.24|0
1653028360000|2022-05-20 06:32:40|456.96|454.16|457.2|454.4|457.2|454.4|456.96|454.16|0
1653028370000|2022-05-20 06:32:50|457.52|454.72|457.52|454.72|457.85|455.05|457.52|454.72|0
1653028380000|2022-05-20 06:33:00|457.36|454.56|457.03|454.23|457.45|454.65|457.03|454.23|0
1653028390000|2022-05-20 06:33:10|457.12|454.32|457.52|454.72|457.52|454.72|457.12|454.32|0
1653028400000|2022-05-20 06:33:20|457.36|454.56|457.2|454.4|457.36|454.56|457.2|454.4|0
1653028410000|2022-05-20 06:33:30|457.03|454.23|457.2|454.4|457.2|454.4|457.03|454.23|0
1653028420000|2022-05-20 06:33:40|457.36|454.56|457.03|454.23|457.36|454.56|457.03|454.23|0
1653028430000|2022-05-20 06:33:50|456.87|454.07|456.87|454.07|456.87|454.07|456.71|453.91|0
1653028440000|2022-05-20 06:34:00|457.03|454.23|456.79|453.99|457.03|454.23|456.79|453.99|0
1653028450000|2022-05-20 06:34:10|456.71|453.91|457.12|454.32|457.36|454.56|456.71|453.91|0
1653028460000|2022-05-20 06:34:20|457.2|454.4|457.2|454.4|457.2|454.4|457.03|454.23|0
1653028470000|2022-05-20 06:34:30|456.87|454.07|456.87|454.07|456.87|454.07|456.87|454.07|0
1653028480000|2022-05-20 06:34:40|456.79|453.99|456.47|453.67|456.79|453.99|456.47|453.67|0
1653028490000|2022-05-20 06:34:50|455.98|453.18|455.57|452.77|456.06|453.26|455.57|452.77|0
1653028500000|2022-05-20 06:35:00|455.41|452.61|455.57|452.77|455.57|452.77|455.41|452.61|0
1653028510000|2022-05-20 06:35:10|455.9|453.1|455.57|452.77|455.9|453.1|455.57|452.77|0
1653028520000|2022-05-20 06:35:20|455.41|452.61|455.41|452.61|455.41|452.61|455.41|452.61|0
1653028540000|2022-05-20 06:35:40|455.57|452.77|455.17|452.37|455.57|452.77|455.17|452.37|0
1653028550000|2022-05-20 06:35:50|455.41|452.61|455.41|452.61|455.9|453.1|455.08|452.28|0
1653028560000|2022-05-20 06:36:00|455.49|452.69|455.57|452.77|455.57|452.77|455.41|452.61|0
1653028570000|2022-05-20 06:36:10|455.98|453.18|455.9|453.1|456.06|453.26|455.9|453.1|0
1653028580000|2022-05-20 06:36:20|456.22|453.42|456.06|453.26|456.22|453.42|456.06|453.26|0
1653028590000|2022-05-20 06:36:30|456.3|453.5|456.38|453.58|456.38|453.58|456.3|453.5|0
1653028600000|2022-05-20 06:36:40|456.22|453.42|456.14|453.34|456.22|453.42|456.14|453.34|0
1653028610000|2022-05-20 06:36:50|456.06|453.26|456.3|453.5|456.38|453.58|456.06|453.26|0
1653028620000|2022-05-20 06:37:00|456.38|453.58|456.22|453.42|456.38|453.58|456.22|453.42|0
1653028630000|2022-05-20 06:37:10|456.3|453.5|456.71|453.91|456.71|453.91|456.22|453.42|0
1653028640000|2022-05-20 06:37:20|456.63|453.83|456.71|453.91|456.71|453.91|456.55|453.75|0
1653028650000|2022-05-20 06:37:30|456.63|453.83|457.03|454.23|457.03|454.23|456.55|453.75|0
1653028660000|2022-05-20 06:37:40|457.12|454.32|457.03|454.23|457.12|454.32|456.87|454.07|0
1653028670000|2022-05-20 06:37:50|456.95|454.15|456.95|454.15|456.95|454.15|456.95|454.15|0
1653028680000|2022-05-20 06:38:00|456.87|454.07|456.54|453.74|456.95|454.15|456.54|453.74|0
1653028690000|2022-05-20 06:38:10|456.95|454.15|457.52|454.72|457.52|454.72|456.95|454.15|0
1653028700000|2022-05-20 06:38:20|457.36|454.56|457.03|454.23|457.36|454.56|457.03|454.23|0
1653028710000|2022-05-20 06:38:30|456.87|454.07|457.36|454.56|457.36|454.56|456.87|454.07|0
1653028720000|2022-05-20 06:38:40|457.28|454.48|457.03|454.23|457.28|454.48|457.03|454.23|0
1653028730000|2022-05-20 06:38:50|456.95|454.15|456.87|454.07|456.95|454.15|456.87|454.07|0
1653028740000|2022-05-20 06:39:00|456.79|453.99|456.38|453.58|456.87|454.07|456.38|453.58|0
1653028750000|2022-05-20 06:39:10|456.71|453.91|456.71|453.91|457.03|454.23|456.71|453.91|0
1653028760000|2022-05-20 06:39:20|456.47|453.67|456.54|453.74|456.54|453.74|456.47|453.67|0
1653028770000|2022-05-20 06:39:30|456.87|454.07|456.79|453.99|456.87|454.07|456.71|453.91|0
1653028780000|2022-05-20 06:39:40|456.87|454.07|456.71|453.91|457.03|454.23|456.71|453.91|0
1653028790000|2022-05-20 06:39:50|456.54|453.74|456.63|453.83|456.63|453.83|456.54|453.74|0
1653028800000|2022-05-20 06:40:00|456.54|453.74|456.79|453.99|456.79|453.99|456.54|453.74|0
1653028810000|2022-05-20 06:40:10|456.71|453.91|456.95|454.15|456.95|454.15|456.54|453.74|0
1653028820000|2022-05-20 06:40:20|457.28|454.48|457.03|454.23|457.28|454.48|456.79|453.99|0
1653028830000|2022-05-20 06:40:30|457.12|454.32|457.28|454.48|457.36|454.56|457.12|454.32|0
1653028840000|2022-05-20 06:40:40|457.19|454.39|457.36|454.56|457.36|454.56|457.19|454.39|0
1653028850000|2022-05-20 06:40:50|457.19|454.39|457.28|454.48|457.28|454.48|457.19|454.39|0
1653028860000|2022-05-20 06:41:00|457.52|454.72|457.52|454.72|457.52|454.72|457.36|454.56|0
1653028870000|2022-05-20 06:41:10|457.44|454.64|457.36|454.56|457.52|454.72|457.36|454.56|0
1653028880000|2022-05-20 06:41:20|457.19|454.39|457.19|454.39|457.19|454.39|457.03|454.23|0
1653028890000|2022-05-20 06:41:30|457.03|454.23|457.19|454.39|457.19|454.39|457.03|454.23|0
1653028900000|2022-05-20 06:41:40|457.03|454.23|456.87|454.07|457.03|454.23|456.87|454.07|0
1653028910000|2022-05-20 06:41:50|457.03|454.23|456.87|454.07|457.03|454.23|456.87|454.07|0
1653028920000|2022-05-20 06:42:00|457.03|454.23|457.19|454.39|457.19|454.39|457.03|454.23|0
1653028930000|2022-05-20 06:42:10|456.87|454.07|456.87|454.07|456.87|454.07|456.79|453.99|0
1653028940000|2022-05-20 06:42:20|456.71|453.91|456.06|453.26|456.71|453.91|456.06|453.26|0
1653028950000|2022-05-20 06:42:30|456.3|453.5|456.22|453.42|456.38|453.58|456.06|453.26|0
1653028960000|2022-05-20 06:42:40|456.14|453.34|456.14|453.34|456.14|453.34|455.98|453.18|0
1653028970000|2022-05-20 06:42:50|456.06|453.26|456.06|453.26|456.06|453.26|456.06|453.26|0
1653028980000|2022-05-20 06:43:00|455.89|453.09|455.49|452.69|455.89|453.09|455.41|452.61|0
1653028990000|2022-05-20 06:43:10|455.57|452.77|455.73|452.93|455.73|452.93|455.4|452.6|0
1653029000000|2022-05-20 06:43:20|455.89|453.09|455.81|453.01|455.89|453.09|455.81|453.01|0
1653029010000|2022-05-20 06:43:30|455.89|453.09|455.81|453.01|455.89|453.09|455.81|453.01|0
1653029020000|2022-05-20 06:43:40|455.98|453.18|455.81|453.01|455.98|453.18|455.81|453.01|0
1653029030000|2022-05-20 06:43:50|455.73|452.93|455.81|453.01|455.89|453.09|455.73|452.93|0
1653029040000|2022-05-20 06:44:00|455.65|452.85|455.4|452.6|455.65|452.85|455.4|452.6|0
1653029050000|2022-05-20 06:44:10|455.57|452.77|455.89|453.09|455.89|453.09|455.57|452.77|0
1653029060000|2022-05-20 06:44:20|455.81|453.01|455.81|453.01|455.89|453.09|455.81|453.01|0
1653029070000|2022-05-20 06:44:30|455.73|452.93|455.73|452.93|455.89|453.09|455.73|452.93|0
1653029080000|2022-05-20 06:44:40|455.57|452.77|455.49|452.69|455.73|452.93|455.49|452.69|0
1653029090000|2022-05-20 06:44:50|455.57|452.77|455.33|452.53|455.57|452.77|455.33|452.53|0
1653029100000|2022-05-20 06:45:00|455.4|452.6|455.24|452.44|455.4|452.6|455.08|452.28|0
1653029110000|2022-05-20 06:45:10|455.4|452.6|455.65|452.85|455.65|452.85|455.4|452.6|0
1653029120000|2022-05-20 06:45:20|455.73|452.93|455.89|453.09|455.89|453.09|455.73|452.93|0
1653029130000|2022-05-20 06:45:30|455.73|452.93|456.38|453.58|456.38|453.58|455.73|452.93|0
1653029140000|2022-05-20 06:45:40|456.22|453.42|456.3|453.5|456.3|453.5|456.22|453.42|0
1653029150000|2022-05-20 06:45:50|456.05|453.25|455.89|453.09|456.05|453.25|455.89|453.09|0
1653029160000|2022-05-20 06:46:00|455.73|452.93|455.73|452.93|455.73|452.93|455.73|452.93|0
1653029170000|2022-05-20 06:46:10|455.89|453.09|455.81|453.01|455.89|453.09|455.81|453.01|0
1653029180000|2022-05-20 06:46:20|456.05|453.25|456.46|453.66|456.46|453.66|456.05|453.25|0
1653029190000|2022-05-20 06:46:30|456.54|453.74|456.79|453.99|456.87|454.07|456.54|453.74|0
1653029200000|2022-05-20 06:46:40|456.54|453.74|456.87|454.07|456.87|454.07|456.54|453.74|0
1653029210000|2022-05-20 06:46:50|456.79|453.99|457.03|454.23|457.19|454.39|456.79|453.99|0
1653029220000|2022-05-20 06:47:00|456.87|454.07|456.87|454.07|456.87|454.07|456.87|454.07|0
1653029230000|2022-05-20 06:47:10|456.7|453.9|456.7|453.9|456.7|453.9|456.7|453.9|0
1653029240000|2022-05-20 06:47:20|456.46|453.66|456.7|453.9|456.7|453.9|456.46|453.66|0
1653029250000|2022-05-20 06:47:30|456.63|453.83|456.79|453.99|456.79|453.99|456.54|453.74|0
1653029260000|2022-05-20 06:47:40|456.63|453.83|456.54|453.74|456.63|453.83|456.54|453.74|0
1653029270000|2022-05-20 06:47:50|456.87|454.07|456.54|453.74|456.87|454.07|456.54|453.74|0
1653029280000|2022-05-20 06:48:00|456.87|454.07|457.11|454.31|457.11|454.31|456.7|453.9|0
1653029290000|2022-05-20 06:48:10|457.52|454.72|457.68|454.88|457.68|454.88|457.52|454.72|0
1653029300000|2022-05-20 06:48:20|457.52|454.72|457.35|454.55|457.52|454.72|457.35|454.55|0
1653029310000|2022-05-20 06:48:30|457.19|454.39|457.03|454.23|457.19|454.39|457.03|454.23|0
1653029320000|2022-05-20 06:48:40|456.95|454.15|457.11|454.31|457.11|454.31|456.95|454.15|0
1653029330000|2022-05-20 06:48:50|457.35|454.55|457.52|454.72|457.68|454.88|457.35|454.55|0
1653029340000|2022-05-20 06:49:00|457.35|454.55|457.44|454.64|457.44|454.64|457.19|454.39|0
1653029350000|2022-05-20 06:49:10|457.52|454.72|458.01|455.21|458.01|455.21|457.52|454.72|0
1653029360000|2022-05-20 06:49:20|457.84|455.04|457.68|454.88|457.84|455.04|457.68|454.88|0
1653029370000|2022-05-20 06:49:30|457.52|454.72|457.35|454.55|457.52|454.72|457.35|454.55|0
1653029380000|2022-05-20 06:49:40|457.84|455.04|457.68|454.88|458.01|455.21|457.68|454.88|0
1653029390000|2022-05-20 06:49:50|457.52|454.72|457.19|454.39|457.52|454.72|457.19|454.39|0
1653029400000|2022-05-20 06:50:00|457.03|454.23|457.19|454.39|457.19|454.39|456.87|454.07|0
1653029410000|2022-05-20 06:50:10|457.03|454.23|457.19|454.39|457.19|454.39|457.03|454.23|0
1653029420000|2022-05-20 06:50:20|457.03|454.23|457.03|454.23|457.19|454.39|457.03|454.23|0
1653029430000|2022-05-20 06:50:30|457.19|454.39|456.87|454.07|457.19|454.39|456.87|454.07|0
1653029440000|2022-05-20 06:50:40|456.7|453.9|456.7|453.9|456.7|453.9|456.7|453.9|0
1653029450000|2022-05-20 06:50:50|456.87|454.07|457.03|454.23|457.03|454.23|456.87|454.07|0
1653029460000|2022-05-20 06:51:00|457.6|454.8|457.6|454.8|457.6|454.8|457.6|454.8|0
1653029470000|2022-05-20 06:51:10|457.68|454.88|457.6|454.8|457.84|455.04|457.6|454.8|0
1653029480000|2022-05-20 06:51:20|457.52|454.72|457.52|454.72|457.84|455.04|457.52|454.72|0
1653029490000|2022-05-20 06:51:30|457.68|454.88|458.17|455.37|458.17|455.37|457.68|454.88|0
1653029500000|2022-05-20 06:51:40|458.25|455.45|457.84|455.04|458.25|455.45|457.84|455.04|0
1653029510000|2022-05-20 06:51:50|458|455.2|457.84|455.04|458|455.2|457.76|454.96|0
1653029520000|2022-05-20 06:52:00|457.76|454.96|458|455.2|458|455.2|457.76|454.96|0
1653029530000|2022-05-20 06:52:10|458.17|455.37|458.17|455.37|458.17|455.37|458.17|455.37|0
1653029540000|2022-05-20 06:52:20|458.33|455.53|458.17|455.37|458.33|455.53|458.17|455.37|0
1653029550000|2022-05-20 06:52:30|458.33|455.53|458.09|455.29|458.33|455.53|458|455.2|0
1653029560000|2022-05-20 06:52:40|457.93|455.13|458.25|455.45|458.25|455.45|457.93|455.13|0
1653029570000|2022-05-20 06:52:50|457.93|455.13|458|455.2|458|455.2|457.76|454.96|0
1653029580000|2022-05-20 06:53:00|458.33|455.53|458.17|455.37|458.42|455.62|458.17|455.37|0
1653029590000|2022-05-20 06:53:10|458.33|455.53|458.33|455.53|458.33|455.53|458.33|455.53|0
1653029600000|2022-05-20 06:53:20|458.17|455.37|458.33|455.53|458.33|455.53|458.17|455.37|0
1653029610000|2022-05-20 06:53:30|458.25|455.45|458.66|455.86|458.66|455.86|458.25|455.45|0
1653029620000|2022-05-20 06:53:40|458.49|455.69|458.66|455.86|458.66|455.86|458.49|455.69|0
1653029630000|2022-05-20 06:53:50|458.98|456.18|458.98|456.18|458.98|456.18|458.82|456.02|0
1653029640000|2022-05-20 06:54:00|459.31|456.51|459.39|456.59|459.47|456.67|459.15|456.35|0
1653029650000|2022-05-20 06:54:10|459.31|456.51|459.23|456.43|459.31|456.51|459.15|456.35|0
1653029660000|2022-05-20 06:54:20|459.15|456.35|458.66|455.86|459.15|456.35|458.66|455.86|0
1653029670000|2022-05-20 06:54:30|458.82|456.02|458.66|455.86|458.98|456.18|458.66|455.86|0
1653029680000|2022-05-20 06:54:40|458.58|455.78|458.49|455.69|458.66|455.86|458.49|455.69|0
1653029690000|2022-05-20 06:54:50|458.66|455.86|459.47|456.67|459.47|456.67|458.66|455.86|0
1653029700000|2022-05-20 06:55:00|459.15|456.35|459.15|456.35|459.15|456.35|459.07|456.27|0
1653029710000|2022-05-20 06:55:10|459.31|456.51|459.47|456.67|459.47|456.67|459.31|456.51|0
1653029720000|2022-05-20 06:55:20|459.31|456.51|459.15|456.35|459.31|456.51|458.98|456.18|0
1653029730000|2022-05-20 06:55:30|458.98|456.18|458.82|456.02|459.15|456.35|458.82|456.02|0
1653029740000|2022-05-20 06:55:40|458.98|456.18|459.23|456.43|459.23|456.43|458.98|456.18|0
1653029750000|2022-05-20 06:55:50|459.31|456.51|459.15|456.35|459.31|456.51|459.15|456.35|0
1653029760000|2022-05-20 06:56:00|458.98|456.18|458.82|456.02|458.98|456.18|458.82|456.02|0
1653029770000|2022-05-20 06:56:10|458.66|455.86|458.49|455.69|458.66|455.86|458.49|455.69|0
1653029780000|2022-05-20 06:56:20|458.66|455.86|458.66|455.86|458.66|455.86|458.49|455.69|0
1653029790000|2022-05-20 06:56:30|458.58|455.78|458.9|456.1|458.9|456.1|458.49|455.69|0
1653029800000|2022-05-20 06:56:40|458.98|456.18|458.9|456.1|458.98|456.18|458.9|456.1|0
1653029810000|2022-05-20 06:56:50|458.82|456.02|458.82|456.02|458.82|456.02|458.82|456.02|0
1653029820000|2022-05-20 06:57:00|458.66|455.86|458.09|455.29|458.66|455.86|458.09|455.29|0
1653029830000|2022-05-20 06:57:10|458.58|455.78|458.74|455.94|458.74|455.94|458.58|455.78|0
1653029840000|2022-05-20 06:57:20|458.98|456.18|458.98|456.18|458.98|456.18|458.82|456.02|0
1653029850000|2022-05-20 06:57:30|459.14|456.34|459.31|456.51|459.47|456.67|459.14|456.34|0
1653029860000|2022-05-20 06:57:40|459.14|456.34|458.98|456.18|459.14|456.34|458.82|456.02|0
1653029870000|2022-05-20 06:57:50|458.82|456.02|459.07|456.27|459.14|456.34|458.82|456.02|0
1653029880000|2022-05-20 06:58:00|458.98|456.18|458.49|455.69|458.98|456.18|458.49|455.69|0
1653029890000|2022-05-20 06:58:10|458.33|455.53|458.25|455.45|458.33|455.53|458.17|455.37|0
1653029900000|2022-05-20 06:58:20|458|455.2|457.84|455.04|458.17|455.37|457.84|455.04|0
1653029910000|2022-05-20 06:58:30|457.68|454.88|457.68|454.88|457.68|454.88|457.6|454.8|0
1653029920000|2022-05-20 06:58:40|458|455.2|457.84|455.04|458|455.2|457.68|454.88|0
1653029930000|2022-05-20 06:58:50|457.68|454.88|457.02|454.22|457.68|454.88|457.02|454.22|0
1653029940000|2022-05-20 06:59:00|457.11|454.31|457.19|454.39|457.19|454.39|457.02|454.22|0
1653029950000|2022-05-20 06:59:10|457.27|454.47|457.35|454.55|457.35|454.55|457.11|454.31|0
1653029960000|2022-05-20 06:59:20|457.43|454.63|457.51|454.71|457.68|454.88|457.43|454.63|0
1653029970000|2022-05-20 06:59:30|457.43|454.63|456.86|454.06|457.43|454.63|456.86|454.06|0
1653029980000|2022-05-20 06:59:40|457.02|454.22|457.02|454.22|457.02|454.22|457.02|454.22|0
1653029990000|2022-05-20 06:59:50|456.54|453.74|456.46|453.66|456.54|453.74|456.46|453.66|0
1653030000000|2022-05-20 07:00:00|456.21|453.41|457.51|454.71|457.51|454.71|456.21|453.41|0
1653030010000|2022-05-20 07:00:10|457.68|454.88|457.51|454.71|457.68|454.88|456.86|454.06|0
1653030020000|2022-05-20 07:00:20|458.16|455.36|458.25|455.45|458.25|455.45|458.16|455.36|0
1653030030000|2022-05-20 07:00:30|458|455.2|457.68|454.88|458|455.2|457.68|454.88|0
1653030040000|2022-05-20 07:00:40|458.16|455.36|457.68|454.88|458.16|455.36|457.6|454.8|0
1653030050000|2022-05-20 07:00:50|458|455.2|458.25|455.45|458.33|455.53|458|455.2|0
1653030060000|2022-05-20 07:01:00|458.49|455.69|457.68|454.88|458.49|455.69|457.68|454.88|0
1653030070000|2022-05-20 07:01:10|457.51|454.71|456.46|453.66|457.51|454.71|456.46|453.66|0
1653030080000|2022-05-20 07:01:20|456.7|453.9|456.78|453.98|456.78|453.98|456.54|453.74|0
1653030090000|2022-05-20 07:01:30|457.02|454.22|457.35|454.55|457.35|454.55|457.02|454.22|0
1653030100000|2022-05-20 07:01:40|457.68|454.88|456.86|454.06|457.68|454.88|456.86|454.06|0
1653030110000|2022-05-20 07:01:50|457.11|454.31|457.43|454.63|457.51|454.71|457.11|454.31|0
1653030120000|2022-05-20 07:02:00|457.19|454.39|457.19|454.39|457.51|454.71|457.02|454.22|0
1653030130000|2022-05-20 07:02:10|457.35|454.55|456.95|454.15|457.35|454.55|456.95|454.15|0
1653030140000|2022-05-20 07:02:20|456.86|454.06|456.37|453.57|456.86|454.06|456.37|453.57|0
1653030150000|2022-05-20 07:02:30|456.86|454.06|456.62|453.82|457.19|454.39|456.62|453.82|0
1653030160000|2022-05-20 07:02:40|456.86|454.06|456.62|453.82|457.19|454.39|456.62|453.82|0
1653030170000|2022-05-20 07:02:50|456.86|454.06|456.7|453.9|456.86|454.06|456.54|453.74|0
1653030180000|2022-05-20 07:03:00|456.78|453.98|456.86|454.06|456.86|454.06|456.53|453.73|0
1653030190000|2022-05-20 07:03:10|456.94|454.14|456.7|453.9|456.94|454.14|456.53|453.73|0
1653030200000|2022-05-20 07:03:20|456.53|453.73|456.37|453.57|456.53|453.73|456.37|453.57|0
1653030210000|2022-05-20 07:03:30|456.21|453.41|456.37|453.57|456.37|453.57|456.05|453.25|0
1653030220000|2022-05-20 07:03:40|456.53|453.73|456.7|453.9|456.7|453.9|456.37|453.57|0
1653030230000|2022-05-20 07:03:50|456.62|453.82|456.7|453.9|456.86|454.06|456.62|453.82|0
1653030240000|2022-05-20 07:04:00|456.62|453.82|456.46|453.66|456.62|453.82|456.46|453.66|0
1653030250000|2022-05-20 07:04:10|456.29|453.49|456.46|453.66|456.46|453.66|456.29|453.49|0
1653030260000|2022-05-20 07:04:20|456.37|453.57|456.94|454.14|456.94|454.14|455.88|453.08|0
1653030270000|2022-05-20 07:04:30|457.27|454.47|457.84|455.04|457.84|455.04|457.27|454.47|0
1653030280000|2022-05-20 07:04:40|456.7|453.9|456.53|453.73|456.7|453.9|456.53|453.73|0
1653030290000|2022-05-20 07:04:50|456.46|453.66|456.53|453.73|456.78|453.98|456.46|453.66|0
1653030300000|2022-05-20 07:05:00|456.33|453.93|456.17|453.77|456.33|453.93|456.17|453.77|0
1653030310000|2022-05-20 07:05:10|456.26|453.86|456.58|454.18|456.58|454.18|456.26|453.86|0
1653030320000|2022-05-20 07:05:20|456.5|454.1|456.5|454.1|456.5|454.1|456.42|454.02|0
1653030330000|2022-05-20 07:05:30|456.66|454.26|456.58|454.18|456.66|454.26|456.5|454.1|0
1653030340000|2022-05-20 07:05:40|456.66|454.26|456.5|454.1|456.66|454.26|456.5|454.1|0
1653030350000|2022-05-20 07:05:50|456.17|453.77|455.52|453.12|456.17|453.77|455.52|453.12|0
1653030360000|2022-05-20 07:06:00|455.2|452.8|454.38|451.98|455.2|452.8|454.38|451.98|0
1653030370000|2022-05-20 07:06:10|454.31|451.91|454.47|452.07|454.71|452.31|454.31|451.91|0
1653030380000|2022-05-20 07:06:20|454.55|452.15|456.49|454.09|456.82|454.42|454.38|451.98|0
1653030390000|2022-05-20 07:06:30|456.33|453.93|456.98|454.58|456.98|454.58|456.33|453.93|0
1653030400000|2022-05-20 07:06:40|457.14|454.74|455.08|452.68|457.55|455.15|455.08|452.68|0
1653030410000|2022-05-20 07:06:50|455.24|452.84|455|452.6|455.24|452.84|455|452.6|0
1653030420000|2022-05-20 07:07:00|454.6|452.2|455.24|452.84|455.57|453.17|454.6|452.2|0
1653030430000|2022-05-20 07:07:10|455.73|453.33|456.63|454.23|456.63|454.23|455.65|453.25|0
1653030440000|2022-05-20 07:07:20|456.22|453.82|456.71|454.31|456.71|454.31|456.06|453.66|0
1653030450000|2022-05-20 07:07:30|456.79|454.39|457.03|454.63|457.03|454.63|456.79|454.39|0
1653030460000|2022-05-20 07:07:40|457.12|454.72|456.71|454.31|457.12|454.72|456.71|454.31|0
1653030470000|2022-05-20 07:07:50|456.54|454.14|456.95|454.55|456.95|454.55|456.54|454.14|0
1653030480000|2022-05-20 07:08:00|457.19|454.79|456.54|454.14|457.19|454.79|456.54|454.14|0
1653030490000|2022-05-20 07:08:10|456.3|453.9|456.54|454.14|456.54|454.14|456.22|453.82|0
1653030500000|2022-05-20 07:08:20|456.38|453.98|457.19|454.79|457.19|454.79|456.38|453.98|0
1653030510000|2022-05-20 07:08:30|457.36|454.96|457.52|455.12|457.52|455.12|457.19|454.79|0
1653030520000|2022-05-20 07:08:40|457.84|455.44|457.6|455.2|458.01|455.61|457.6|455.2|0
1653030530000|2022-05-20 07:08:50|457.52|455.12|457.68|455.28|457.68|455.28|457.19|454.79|0
1653030540000|2022-05-20 07:09:00|457.84|455.44|457.36|454.96|457.84|455.44|457.36|454.96|0
1653030550000|2022-05-20 07:09:10|457.52|455.12|457.36|454.96|457.52|455.12|457.36|454.96|0
1653030560000|2022-05-20 07:09:20|457.11|454.71|457.19|454.79|457.68|455.28|457.11|454.71|0
1653030570000|2022-05-20 07:09:30|456.87|454.47|457.19|454.79|457.19|454.79|456.79|454.39|0
1653030580000|2022-05-20 07:09:40|457.03|454.63|457.03|454.63|457.03|454.63|457.03|454.63|0
1653030590000|2022-05-20 07:09:50|457.11|454.71|456.95|454.55|457.19|454.79|456.95|454.55|0
1653030600000|2022-05-20 07:10:00|457.03|454.63|456.54|454.14|457.03|454.63|456.54|454.14|0
1653030610000|2022-05-20 07:10:10|456.05|453.65|455.89|453.49|456.05|453.65|455.89|453.49|0
1653030620000|2022-05-20 07:10:20|455.73|453.33|455.73|453.33|455.73|453.33|455.57|453.17|0
1653030630000|2022-05-20 07:10:30|456.05|453.65|456.22|453.82|456.22|453.82|455.89|453.49|0
1653030640000|2022-05-20 07:10:40|456.54|454.14|456.87|454.47|456.87|454.47|456.38|453.98|0
1653030650000|2022-05-20 07:10:50|457.03|454.63|457.03|454.63|457.03|454.63|457.03|454.63|0
1653030660000|2022-05-20 07:11:00|456.7|454.3|456.95|454.55|456.95|454.55|456.38|453.98|0
1653030670000|2022-05-20 07:11:10|457.11|454.71|457.28|454.88|457.35|454.95|457.11|454.71|0
1653030680000|2022-05-20 07:11:20|456.79|454.39|457.03|454.63|457.19|454.79|456.7|454.3|0
1653030690000|2022-05-20 07:11:30|456.87|454.47|457.35|454.95|457.35|454.95|456.87|454.47|0
1653030700000|2022-05-20 07:11:40|457.03|454.63|456.54|454.14|457.03|454.63|456.54|454.14|0
1653030710000|2022-05-20 07:11:50|456.38|453.98|456.05|453.65|456.38|453.98|456.05|453.65|0
1653030720000|2022-05-20 07:12:00|455.08|452.68|455.08|452.68|455.08|452.68|455.08|452.68|0
1653030730000|2022-05-20 07:12:10|455.4|453|455.08|452.68|455.4|453|455.08|452.68|0
1653030740000|2022-05-20 07:12:20|454.92|452.52|454.59|452.19|454.92|452.52|454.43|452.03|0
1653030750000|2022-05-20 07:12:30|454.84|452.44|454.59|452.19|454.84|452.44|454.27|451.87|0
1653030760000|2022-05-20 07:12:40|454.76|452.36|454.68|452.28|454.92|452.52|454.68|452.28|0
1653030770000|2022-05-20 07:12:50|454.59|452.19|454.59|452.19|454.59|452.19|454.59|452.19|0
1653030780000|2022-05-20 07:13:00|454.43|452.03|453.87|451.47|454.43|452.03|453.87|451.47|0
1653030790000|2022-05-20 07:13:10|453.78|451.38|454.03|451.63|454.03|451.63|453.78|451.38|0
1653030800000|2022-05-20 07:13:20|454.11|451.71|454.11|451.71|454.11|451.71|453.95|451.55|0
1653030810000|2022-05-20 07:13:30|454.03|451.63|453.78|451.38|454.03|451.63|453.78|451.38|0
1653030820000|2022-05-20 07:13:40|453.54|451.14|453.62|451.22|453.62|451.22|453.46|451.06|0
1653030830000|2022-05-20 07:13:50|453.95|451.55|453.78|451.38|454.27|451.87|453.62|451.22|0
1653030840000|2022-05-20 07:14:00|453.46|451.06|453.62|451.22|453.95|451.55|453.46|451.06|0
1653030850000|2022-05-20 07:14:10|453.78|451.38|453.62|451.22|453.78|451.38|453.46|451.06|0
1653030860000|2022-05-20 07:14:20|453.95|451.55|453.62|451.22|453.95|451.55|453.62|451.22|0
1653030870000|2022-05-20 07:14:30|453.46|451.06|453.46|451.06|453.46|451.06|453.3|450.9|0
1653030880000|2022-05-20 07:14:40|453.54|451.14|453.22|450.82|453.54|451.14|453.22|450.82|0
1653030890000|2022-05-20 07:14:50|453.38|450.98|453.71|451.31|453.71|451.31|453.38|450.98|0
1653030900000|2022-05-20 07:15:00|453.78|451.38|453.46|451.06|453.78|451.38|453.3|450.9|0
1653030910000|2022-05-20 07:15:10|453.3|450.9|453.46|451.06|453.62|451.22|453.3|450.9|0
1653030920000|2022-05-20 07:15:20|453.78|451.38|452.97|450.57|453.78|451.38|452.81|450.41|0
1653030930000|2022-05-20 07:15:30|453.14|450.74|453.22|450.82|453.22|450.82|453.14|450.74|0
1653030940000|2022-05-20 07:15:40|453.38|450.98|452.97|450.57|453.38|450.98|452.97|450.57|0
1653030950000|2022-05-20 07:15:50|452.49|450.09|452.65|450.25|452.65|450.25|452.49|450.09|0
1653030960000|2022-05-20 07:16:00|452.25|449.85|451.52|449.12|452.25|449.85|451.52|449.12|0
1653030970000|2022-05-20 07:16:10|452|449.6|451.52|449.12|452|449.6|451.52|449.12|0
1653030980000|2022-05-20 07:16:20|451.36|448.96|451.04|448.64|451.36|448.96|451.04|448.64|0
1653030990000|2022-05-20 07:16:30|451.2|448.8|450.64|448.24|451.2|448.8|450.47|448.07|0
1653031000000|2022-05-20 07:16:40|450.71|448.31|450.55|448.15|450.71|448.31|450.55|448.15|0
1653031010000|2022-05-20 07:16:50|450.39|447.99|450.71|448.31|450.71|448.31|450.39|447.99|0
1653031020000|2022-05-20 07:17:00|450.64|448.24|450.39|447.99|450.64|448.24|450.31|447.91|0
1653031030000|2022-05-20 07:17:10|450.31|447.91|450.55|448.15|450.55|448.15|450.31|447.91|0
1653031040000|2022-05-20 07:17:20|450.71|448.31|450.71|448.31|450.71|448.31|450.71|448.31|0
1653031050000|2022-05-20 07:17:30|450.55|448.15|450.31|447.91|450.55|448.15|450.23|447.83|0
1653031060000|2022-05-20 07:17:40|450.23|447.83|450.47|448.07|450.47|448.07|450.23|447.83|0
1653031070000|2022-05-20 07:17:50|450.23|447.83|450.07|447.67|450.23|447.83|450.07|447.67|0
1653031080000|2022-05-20 07:18:00|449.91|447.51|450.07|447.67|450.07|447.67|449.91|447.51|0
1653031090000|2022-05-20 07:18:10|450.23|447.83|450.23|447.83|450.23|447.83|450.15|447.75|0
1653031110000|2022-05-20 07:18:30|450.47|448.07|451.03|448.63|451.03|448.63|450.47|448.07|0
1653031120000|2022-05-20 07:18:40|451.2|448.8|451.52|449.12|451.52|449.12|451.2|448.8|0
1653031130000|2022-05-20 07:18:50|451.68|449.28|451.36|448.96|451.68|449.28|451.36|448.96|0
1653031140000|2022-05-20 07:19:00|451.12|448.72|451.28|448.88|451.36|448.96|451.12|448.72|0
1653031150000|2022-05-20 07:19:10|451.12|448.72|451.03|448.63|451.12|448.72|450.8|448.4|0
1653031160000|2022-05-20 07:19:20|450.96|448.56|450.96|448.56|450.96|448.56|450.87|448.47|0
1653031170000|2022-05-20 07:19:30|450.87|448.47|451.12|448.72|451.12|448.72|450.71|448.31|0
1653031180000|2022-05-20 07:19:40|451.36|448.96|452|449.6|452|449.6|451.28|448.88|0
1653031190000|2022-05-20 07:19:50|451.68|449.28|452.16|449.76|452.16|449.76|451.68|449.28|0
1653031200000|2022-05-20 07:20:00|452|449.6|452|449.6|452|449.6|451.76|449.36|0
1653031210000|2022-05-20 07:20:10|452.49|450.09|452.81|450.41|452.81|450.41|452.49|450.09|0
1653031220000|2022-05-20 07:20:20|452.49|450.09|452.16|449.76|452.49|450.09|452|449.6|0
1653031230000|2022-05-20 07:20:30|451.76|449.36|452.33|449.93|452.33|449.93|451.76|449.36|0
1653031240000|2022-05-20 07:20:40|452|449.6|452.09|449.69|452.16|449.76|452|449.6|0
1653031250000|2022-05-20 07:20:50|452.16|449.76|452|449.6|452.16|449.76|452|449.6|0
1653031260000|2022-05-20 07:21:00|452.09|449.69|452.16|449.76|452.16|449.76|452.09|449.69|0
1653031270000|2022-05-20 07:21:10|451.92|449.52|452.25|449.85|452.33|449.93|451.92|449.52|0
1653031280000|2022-05-20 07:21:20|452|449.6|451.28|448.88|452|449.6|451.19|448.79|0
1653031290000|2022-05-20 07:21:30|451.52|449.12|451.44|449.04|451.68|449.28|451.44|449.04|0
1653031300000|2022-05-20 07:21:40|451.52|449.12|451.6|449.2|451.6|449.2|451.44|449.04|0
1653031310000|2022-05-20 07:21:50|451.68|449.28|451.52|449.12|451.68|449.28|451.52|449.12|0
1653031320000|2022-05-20 07:22:00|451.44|449.04|450.79|448.39|451.44|449.04|450.71|448.31|0
1653031330000|2022-05-20 07:22:10|450.71|448.31|450.71|448.31|450.71|448.31|450.55|448.15|0
1653031340000|2022-05-20 07:22:20|451.03|448.63|450.47|448.07|451.03|448.63|450.47|448.07|0
1653031350000|2022-05-20 07:22:30|450.63|448.23|450.71|448.31|450.71|448.31|450.55|448.15|0
1653031360000|2022-05-20 07:22:40|450.63|448.23|450.31|447.91|450.63|448.23|450.23|447.83|0
1653031370000|2022-05-20 07:22:50|450.55|448.15|450.23|447.83|450.55|448.15|450.23|447.83|0
1653031380000|2022-05-20 07:23:00|450.39|447.99|450.47|448.07|450.55|448.15|450.39|447.99|0
1653031390000|2022-05-20 07:23:10|450.55|448.15|451.03|448.63|451.03|448.63|450.55|448.15|0
1653031400000|2022-05-20 07:23:20|450.87|448.47|450.71|448.31|451.03|448.63|450.71|448.31|0
1653031410000|2022-05-20 07:23:30|450.87|448.47|451.12|448.72|451.12|448.72|450.63|448.23|0
1653031420000|2022-05-20 07:23:40|451.19|448.79|451.12|448.72|451.19|448.79|451.12|448.72|0
1653031430000|2022-05-20 07:23:50|451.03|448.63|451.19|448.79|451.19|448.79|451.03|448.63|0
1653031440000|2022-05-20 07:24:00|451.36|448.96|451.6|449.2|452|449.6|451.36|448.96|0
1653031450000|2022-05-20 07:24:10|451.84|449.44|451.68|449.28|451.92|449.52|451.68|449.28|0
1653031460000|2022-05-20 07:24:20|451.84|449.44|451.84|449.44|451.92|449.52|451.84|449.44|0
1653031470000|2022-05-20 07:24:30|452|449.6|452.16|449.76|452.41|450.01|452|449.6|0
1653031480000|2022-05-20 07:24:40|452.25|449.85|452.81|450.41|452.89|450.49|452.25|449.85|0
1653031490000|2022-05-20 07:24:50|452.65|450.25|452.32|449.92|452.73|450.33|452.32|449.92|0
1653031500000|2022-05-20 07:25:00|452.25|449.85|452.08|449.68|452.25|449.85|452.08|449.68|0
1653031510000|2022-05-20 07:25:10|451.84|449.44|452.32|449.92|452.32|449.92|451.84|449.44|0
1653031520000|2022-05-20 07:25:20|452.49|450.09|452.73|450.33|452.73|450.33|452.49|450.09|0
1653031530000|2022-05-20 07:25:30|452.41|450.01|452.32|449.92|452.48|450.08|452.32|449.92|0
1653031540000|2022-05-20 07:25:40|452.65|450.25|453.05|450.65|453.05|450.65|452.65|450.25|0
1653031550000|2022-05-20 07:25:50|452.73|450.33|452.65|450.25|452.81|450.41|452.65|450.25|0
1653031560000|2022-05-20 07:26:00|452.57|450.17|452.65|450.25|452.65|450.25|452.57|450.17|0
1653031570000|2022-05-20 07:26:10|452.41|450.01|452.73|450.33|452.73|450.33|452.41|450.01|0
1653031580000|2022-05-20 07:26:20|452.57|450.17|452.73|450.33|452.73|450.33|452.57|450.17|0
1653031590000|2022-05-20 07:26:30|452.57|450.17|451.68|449.28|452.57|450.17|451.68|449.28|0
1653031600000|2022-05-20 07:26:40|451.52|449.12|451.35|448.95|451.68|449.28|451.35|448.95|0
1653031610000|2022-05-20 07:26:50|451.19|448.79|451.76|449.36|451.76|449.36|451.03|448.63|0
1653031620000|2022-05-20 07:27:00|451.68|449.28|452|449.6|452|449.6|451.68|449.28|0
1653031630000|2022-05-20 07:27:10|451.84|449.44|452.32|449.92|452.32|449.92|451.84|449.44|0
1653031640000|2022-05-20 07:27:20|452.89|450.49|452.57|450.17|452.89|450.49|452.48|450.08|0
1653031650000|2022-05-20 07:27:30|452.65|450.25|451.84|449.44|452.65|450.25|451.84|449.44|0
1653031660000|2022-05-20 07:27:40|451.68|449.28|451.19|448.79|451.68|449.28|451.19|448.79|0
1653031670000|2022-05-20 07:27:50|451.35|448.95|451.03|448.63|451.35|448.95|451.03|448.63|0
1653031680000|2022-05-20 07:28:00|450.95|448.55|451.03|448.63|451.03|448.63|450.87|448.47|0
1653031690000|2022-05-20 07:28:10|450.87|448.47|450.95|448.55|451.03|448.63|450.87|448.47|0
1653031700000|2022-05-20 07:28:20|450.87|448.47|450.63|448.23|450.87|448.47|450.55|448.15|0
1653031710000|2022-05-20 07:28:30|450.71|448.31|451.35|448.95|451.35|448.95|450.71|448.31|0
1653031720000|2022-05-20 07:28:40|451.68|449.28|451.44|449.04|451.68|449.28|451.44|449.04|0
1653031730000|2022-05-20 07:28:50|451.84|449.44|451.44|449.04|451.84|449.44|451.35|448.95|0
1653031740000|2022-05-20 07:29:00|451.51|449.11|452|449.6|452|449.6|451.44|449.04|0
1653031750000|2022-05-20 07:29:10|452.16|449.76|452.24|449.84|452.48|450.08|452.16|449.76|0
1653031760000|2022-05-20 07:29:20|452.08|449.68|451.68|449.28|452.08|449.68|451.68|449.28|0
1653031770000|2022-05-20 07:29:30|451.84|449.44|451.92|449.52|451.92|449.52|451.84|449.44|0
1653031780000|2022-05-20 07:29:40|451.84|449.44|451.76|449.36|451.84|449.44|451.68|449.28|0
1653031790000|2022-05-20 07:29:50|451.68|449.28|452|449.6|452.08|449.68|451.68|449.28|0
1653031800000|2022-05-20 07:30:00|451.84|449.44|451.84|449.44|452|449.6|451.84|449.44|0
1653031810000|2022-05-20 07:30:10|451.51|449.11|451.19|448.79|451.51|449.11|451.19|448.79|0
1653031820000|2022-05-20 07:30:20|451.03|448.63|451.51|449.11|451.51|449.11|451.03|448.63|0
1653031830000|2022-05-20 07:30:30|451.76|449.36|451.84|449.44|451.84|449.44|451.68|449.28|0
1653031840000|2022-05-20 07:30:40|452.32|449.92|452.64|450.24|452.73|450.33|452.32|449.92|0
1653031850000|2022-05-20 07:30:50|452.89|450.49|453.29|450.89|453.29|450.89|452.81|450.41|0
1653031860000|2022-05-20 07:31:00|453.21|450.81|452.48|450.08|453.21|450.81|452.41|450.01|0
1653031870000|2022-05-20 07:31:10|452.32|449.92|452.32|449.92|452.32|449.92|452.32|449.92|0
1653031880000|2022-05-20 07:31:20|451.92|449.52|451.92|449.52|451.92|449.52|451.92|449.52|0
1653031890000|2022-05-20 07:31:30|451.68|449.28|451.51|449.11|451.68|449.28|451.35|448.95|0
1653031900000|2022-05-20 07:31:40|451.67|449.27|451.67|449.27|452|449.6|451.67|449.27|0
1653031910000|2022-05-20 07:31:50|451.84|449.44|451.67|449.27|451.92|449.52|451.67|449.27|0
1653031920000|2022-05-20 07:32:00|451.19|448.79|451.11|448.71|451.19|448.79|451.11|448.71|0
1653031930000|2022-05-20 07:32:10|451.19|448.79|450.63|448.23|451.19|448.79|450.22|447.82|0
1653031940000|2022-05-20 07:32:20|450.55|448.15|450.06|447.66|450.55|448.15|450.06|447.66|0
1653031950000|2022-05-20 07:32:30|450.22|447.82|450.31|447.91|450.47|448.07|450.22|447.82|0
1653031960000|2022-05-20 07:32:40|450.22|447.82|450.55|448.15|450.55|448.15|450.22|447.82|0
1653031970000|2022-05-20 07:32:50|450.38|447.98|450.31|447.91|450.63|448.23|450.31|447.91|0
1653031980000|2022-05-20 07:33:00|450.15|447.75|449.9|447.5|450.15|447.75|449.9|447.5|0
1653031990000|2022-05-20 07:33:10|449.74|447.34|449.74|447.34|449.82|447.42|449.74|447.34|0
1653032000000|2022-05-20 07:33:20|449.58|447.18|449.58|447.18|449.66|447.26|449.58|447.18|0
1653032010000|2022-05-20 07:33:30|449.42|447.02|449.26|446.86|449.42|447.02|449.26|446.86|0
1653032020000|2022-05-20 07:33:40|449.1|446.7|448.13|445.73|449.1|446.7|448.13|445.73|0
1653032030000|2022-05-20 07:33:50|448.29|445.89|448.54|446.14|448.77|446.37|448.29|445.89|0
1653032040000|2022-05-20 07:34:00|448.61|446.21|447.97|445.57|448.61|446.21|447.97|445.57|0
1653032050000|2022-05-20 07:34:10|448.29|445.89|447.97|445.57|448.29|445.89|447.97|445.57|0
1653032060000|2022-05-20 07:34:20|447.89|445.49|448.13|445.73|448.13|445.73|447.89|445.49|0
1653032070000|2022-05-20 07:34:30|448.21|445.81|448.13|445.73|448.21|445.81|447.97|445.57|0
1653032080000|2022-05-20 07:34:40|447.97|445.57|448.13|445.73|448.13|445.73|447.97|445.57|0
1653032090000|2022-05-20 07:34:50|447.81|445.41|447.89|445.49|447.89|445.49|447.81|445.41|0
1653032100000|2022-05-20 07:35:00|447.97|445.57|447.89|445.49|448.13|445.73|447.89|445.49|0
1653032110000|2022-05-20 07:35:10|447.49|445.09|447.17|444.77|447.49|445.09|447.17|444.77|0
1653032120000|2022-05-20 07:35:20|447.33|444.93|447.25|444.85|447.49|445.09|447.25|444.85|0
1653032130000|2022-05-20 07:35:30|447.41|445.01|447.33|444.93|447.57|445.17|447.33|444.93|0
1653032140000|2022-05-20 07:35:40|447.25|444.85|447.33|444.93|447.41|445.01|447.25|444.85|0
1653032150000|2022-05-20 07:35:50|447.25|444.85|447.49|445.09|447.49|445.09|447.25|444.85|0
1653032160000|2022-05-20 07:36:00|447.41|445.01|447.17|444.77|447.41|445.01|446.93|444.53|0
1653032170000|2022-05-20 07:36:10|447.01|444.61|446.69|444.29|447.09|444.69|446.69|444.29|0
1653032180000|2022-05-20 07:36:20|446.37|443.97|446.53|444.13|446.61|444.21|446.37|443.97|0
1653032190000|2022-05-20 07:36:30|446.61|444.21|446.29|443.89|446.61|444.21|446.21|443.81|0
1653032200000|2022-05-20 07:36:40|446.45|444.05|446.13|443.73|446.45|444.05|446.13|443.73|0
1653032210000|2022-05-20 07:36:50|445.89|443.49|446.21|443.81|446.29|443.89|445.89|443.49|0
1653032220000|2022-05-20 07:37:00|446.13|443.73|446.05|443.65|446.13|443.73|446.05|443.65|0
1653032230000|2022-05-20 07:37:10|446.21|443.81|446.04|443.64|446.21|443.81|445.97|443.57|0
1653032240000|2022-05-20 07:37:20|445.88|443.48|444.6|442.2|445.88|443.48|444.6|442.2|0
1653032250000|2022-05-20 07:37:30|444.45|442.05|444.44|442.04|444.45|442.05|444.29|441.89|0
1653032260000|2022-05-20 07:37:40|444.6|442.2|446.18|443.78|446.26|443.86|444.6|442.2|0
1653032270000|2022-05-20 07:37:50|446.1|443.7|444.82|442.42|446.1|443.7|444.82|442.42|0
1653032280000|2022-05-20 07:38:00|442.01|439.61|442.01|439.61|442.01|439.61|441.85|439.45|0
1653032290000|2022-05-20 07:38:10|441.93|439.53|442.17|439.77|442.17|439.77|441.85|439.45|0
1653032300000|2022-05-20 07:38:20|442.33|439.93|442.01|439.61|442.33|439.93|442.01|439.61|0
1653032310000|2022-05-20 07:38:30|442.33|439.93|442.17|439.77|442.33|439.93|442.17|439.77|0
1653032320000|2022-05-20 07:38:40|442.33|439.93|442.33|439.93|442.33|439.93|442.33|439.93|0
1653032330000|2022-05-20 07:38:50|442.49|440.09|442.33|439.93|442.49|440.09|442.33|439.93|0
1653032340000|2022-05-20 07:39:00|442.41|440.01|442.89|440.49|442.89|440.49|442.33|439.93|0
1653032350000|2022-05-20 07:39:10|442.81|440.41|443.13|440.73|443.13|440.73|442.65|440.25|0
1653032370000|2022-05-20 07:39:30|443.29|440.89|443.61|441.21|443.61|441.21|443.29|440.89|0
1653032380000|2022-05-20 07:39:40|443.45|441.05|443.45|441.05|443.45|441.05|443.45|441.05|0
1653032390000|2022-05-20 07:39:50|443.29|440.89|443.29|440.89|443.29|440.89|443.13|440.73|0
1653032400000|2022-05-20 07:40:00|443.45|441.05|443.45|441.05|443.61|441.21|443.45|441.05|0
1653032410000|2022-05-20 07:40:10|443.77|441.37|443.77|441.37|443.86|441.46|443.77|441.37|0
1653032420000|2022-05-20 07:40:20|443.93|441.53|443.77|441.37|443.93|441.53|443.77|441.37|0
1653032430000|2022-05-20 07:40:30|443.86|441.46|443.77|441.37|443.86|441.46|443.77|441.37|0
1653032440000|2022-05-20 07:40:40|443.86|441.46|444.25|441.85|444.25|441.85|443.86|441.46|0
1653032450000|2022-05-20 07:40:50|444.09|441.69|443.93|441.53|444.09|441.69|443.93|441.53|0
1653032460000|2022-05-20 07:41:00|443.37|440.97|443.45|441.05|443.69|441.29|443.37|440.97|0
1653032470000|2022-05-20 07:41:10|443.37|440.97|443.05|440.65|443.37|440.97|443.05|440.65|0
1653032480000|2022-05-20 07:41:20|442.97|440.57|443.05|440.65|443.13|440.73|442.97|440.57|0
1653032490000|2022-05-20 07:41:30|442.97|440.57|442.65|440.25|442.97|440.57|442.49|440.09|0
1653032500000|2022-05-20 07:41:40|442.73|440.33|442.33|439.93|442.73|440.33|442.33|439.93|0
1653032510000|2022-05-20 07:41:50|442.41|440.01|442.97|440.57|442.97|440.57|442.41|440.01|0
1653032520000|2022-05-20 07:42:00|442.81|440.41|442.81|440.41|442.81|440.41|442.73|440.33|0
1653032530000|2022-05-20 07:42:10|442.89|440.49|442.81|440.41|442.89|440.49|442.81|440.41|0
1653032540000|2022-05-20 07:42:20|442.73|440.33|442.73|440.33|442.81|440.41|442.73|440.33|0
1653032550000|2022-05-20 07:42:30|442.89|440.49|442.49|440.09|442.89|440.49|442.49|440.09|0
1653032560000|2022-05-20 07:42:40|442.33|439.93|442.17|439.77|442.33|439.93|442.17|439.77|0
1653032570000|2022-05-20 07:42:50|441.85|439.45|442.33|439.93|442.33|439.93|441.85|439.45|0
1653032580000|2022-05-20 07:43:00|442.49|440.09|442.25|439.85|442.49|440.09|442.17|439.77|0
1653032590000|2022-05-20 07:43:10|442.33|439.93|441.61|439.21|442.33|439.93|441.61|439.21|0
1653032600000|2022-05-20 07:43:20|441.53|439.13|441.61|439.21|441.69|439.29|441.53|439.13|0
1653032610000|2022-05-20 07:43:30|441.69|439.29|441.37|438.97|441.69|439.29|441.37|438.97|0
1653032620000|2022-05-20 07:43:40|441.69|439.29|441.85|439.45|441.85|439.45|441.69|439.29|0
1653032630000|2022-05-20 07:43:50|442.01|439.61|442.01|439.61|442.01|439.61|442.01|439.61|0
1653032640000|2022-05-20 07:44:00|442.09|439.69|442.33|439.93|442.33|439.93|442.01|439.61|0
1653032650000|2022-05-20 07:44:10|442.41|440.01|442.65|440.25|442.65|440.25|442.41|440.01|0
1653032660000|2022-05-20 07:44:20|442.81|440.41|442.73|440.33|442.81|440.41|442.65|440.25|0
1653032670000|2022-05-20 07:44:30|442.81|440.41|443.21|440.81|443.21|440.81|442.81|440.41|0
1653032680000|2022-05-20 07:44:40|443.13|440.73|442.97|440.57|443.13|440.73|442.89|440.49|0
1653032690000|2022-05-20 07:44:50|442.89|440.49|442.49|440.09|442.89|440.49|442.49|440.09|0
1653032700000|2022-05-20 07:45:00|442.57|440.17|442.81|440.41|442.81|440.41|442.57|440.17|0
1653032710000|2022-05-20 07:45:10|442.89|440.49|443.13|440.73|443.13|440.73|442.89|440.49|0
1653032720000|2022-05-20 07:45:20|442.97|440.57|442.97|440.57|442.97|440.57|442.97|440.57|0
1653032730000|2022-05-20 07:45:30|443.29|440.89|442.81|440.41|443.29|440.89|442.81|440.41|0
1653032740000|2022-05-20 07:45:40|443.13|440.73|443.13|440.73|443.13|440.73|442.97|440.57|0
1653032750000|2022-05-20 07:45:50|443.21|440.81|442.97|440.57|443.21|440.81|442.97|440.57|0
1653032760000|2022-05-20 07:46:00|442.49|440.09|442.33|439.93|442.49|440.09|442.33|439.93|0
1653032770000|2022-05-20 07:46:10|442.17|439.77|442.41|440.01|442.41|440.01|442.17|439.77|0
1653032780000|2022-05-20 07:46:20|442.17|439.77|442.09|439.69|442.25|439.85|442.09|439.69|0
1653032790000|2022-05-20 07:46:30|442.17|439.77|442.49|440.09|442.65|440.25|442.17|439.77|0
1653032800000|2022-05-20 07:46:40|442.33|439.93|442.65|440.25|442.65|440.25|442.33|439.93|0
1653032810000|2022-05-20 07:46:50|442.81|440.41|442.81|440.41|442.81|440.41|442.73|440.33|0
1653032820000|2022-05-20 07:47:00|442.73|440.33|443.05|440.65|443.05|440.65|442.73|440.33|0
1653032830000|2022-05-20 07:47:10|442.97|440.57|442.49|440.09|442.97|440.57|442.49|440.09|0
1653032840000|2022-05-20 07:47:20|442.41|440.01|442.32|439.92|442.49|440.09|442.32|439.92|0
1653032850000|2022-05-20 07:47:30|442.41|440.01|442.25|439.85|442.41|440.01|442.16|439.76|0
1653032860000|2022-05-20 07:47:40|441.52|439.12|441.68|439.28|441.68|439.28|441.29|438.89|0
1653032870000|2022-05-20 07:47:50|441.45|439.05|441.36|438.96|441.45|439.05|441.36|438.96|0
1653032880000|2022-05-20 07:48:00|441.45|439.05|441.36|438.96|441.45|439.05|441.36|438.96|0
1653032890000|2022-05-20 07:48:10|441.45|439.05|441.52|439.12|441.52|439.12|441.36|438.96|0
1653032900000|2022-05-20 07:48:20|441.61|439.21|441.68|439.28|442|439.6|441.61|439.21|0
1653032910000|2022-05-20 07:48:30|441.77|439.37|441.84|439.44|441.84|439.44|441.77|439.37|0
1653032920000|2022-05-20 07:48:40|441.52|439.12|441.45|439.05|441.52|439.12|441.45|439.05|0
1653032930000|2022-05-20 07:48:50|441.52|439.12|441.52|439.12|441.61|439.21|441.52|439.12|0
1653032940000|2022-05-20 07:49:00|441.84|439.44|442|439.6|442|439.6|441.84|439.44|0
1653032950000|2022-05-20 07:49:10|441.93|439.53|441.84|439.44|441.93|439.53|441.84|439.44|0
1653032960000|2022-05-20 07:49:20|441.52|439.12|441.93|439.53|441.93|439.53|441.52|439.12|0
1653032970000|2022-05-20 07:49:30|441.84|439.44|441.29|438.89|441.84|439.44|441.29|438.89|0
1653032980000|2022-05-20 07:49:40|441.36|438.96|441.68|439.28|441.84|439.44|441.36|438.96|0
1653032990000|2022-05-20 07:49:50|441.52|439.12|441.2|438.8|441.52|439.12|441.2|438.8|0
1653033000000|2022-05-20 07:50:00|441.36|438.96|441.36|438.96|441.52|439.12|441.36|438.96|0
1653033010000|2022-05-20 07:50:10|441.29|438.89|441.52|439.12|441.52|439.12|441.29|438.89|0
1653033020000|2022-05-20 07:50:20|441.61|439.21|441.77|439.37|441.77|439.37|441.61|439.21|0
1653033030000|2022-05-20 07:50:30|441.93|439.53|441.68|439.28|441.93|439.53|441.68|439.28|0
1653033040000|2022-05-20 07:50:40|441.29|438.89|441.68|439.28|441.84|439.44|441.29|438.89|0
1653033050000|2022-05-20 07:50:50|441.84|439.44|442.09|439.69|442.09|439.69|441.84|439.44|0
1653033060000|2022-05-20 07:51:00|442|439.6|441.77|439.37|442|439.6|441.77|439.37|0
1653033070000|2022-05-20 07:51:10|441.84|439.44|442.32|439.92|442.32|439.92|441.84|439.44|0
1653033080000|2022-05-20 07:51:20|442.48|440.08|442.32|439.92|442.57|440.17|442.32|439.92|0
1653033090000|2022-05-20 07:51:30|442.25|439.85|442.32|439.92|442.32|439.92|442.25|439.85|0
1653033100000|2022-05-20 07:51:40|442.41|440.01|442.41|440.01|442.41|440.01|442.32|439.92|0
1653033110000|2022-05-20 07:51:50|442.32|439.92|442.48|440.08|442.64|440.24|442.32|439.92|0
1653033120000|2022-05-20 07:52:00|442.41|440.01|442.48|440.08|442.64|440.24|442.41|440.01|0
1653033130000|2022-05-20 07:52:10|442.16|439.76|442.16|439.76|442.16|439.76|442.16|439.76|0
1653033140000|2022-05-20 07:52:20|442.09|439.69|442.16|439.76|442.16|439.76|442|439.6|0
1653033150000|2022-05-20 07:52:30|442.48|440.08|442.48|440.08|442.48|440.08|442.48|440.08|0
1653033160000|2022-05-20 07:52:40|442.8|440.4|442.64|440.24|442.8|440.4|442.64|440.24|0
1653033170000|2022-05-20 07:52:50|442.89|440.49|442.8|440.4|442.89|440.49|442.8|440.4|0
1653033180000|2022-05-20 07:53:00|442.48|440.08|442.41|440.01|442.48|440.08|442.32|439.92|0
1653033190000|2022-05-20 07:53:10|442.32|439.92|442.16|439.76|442.32|439.92|442|439.6|0
1653033200000|2022-05-20 07:53:20|442.32|439.92|442.25|439.85|442.32|439.92|442.25|439.85|0
1653033210000|2022-05-20 07:53:30|442.16|439.76|442.32|439.92|442.32|439.92|442.16|439.76|0
1653033220000|2022-05-20 07:53:40|442.48|440.08|442.25|439.85|442.64|440.24|442.25|439.85|0
1653033230000|2022-05-20 07:53:50|442.32|439.92|442.25|439.85|442.32|439.92|442.16|439.76|0
1653033240000|2022-05-20 07:54:00|442.16|439.76|441.52|439.12|442.16|439.76|441.52|439.12|0
1653033250000|2022-05-20 07:54:10|441.2|438.8|441.28|438.88|441.36|438.96|441.2|438.8|0
1653033260000|2022-05-20 07:54:20|441.36|438.96|441.68|439.28|441.68|439.28|441.36|438.96|0
1653033270000|2022-05-20 07:54:30|442|439.6|441.76|439.36|442|439.6|441.76|439.36|0
1653033280000|2022-05-20 07:54:40|441.92|439.52|442|439.6|442|439.6|441.92|439.52|0
1653033290000|2022-05-20 07:54:50|441.92|439.52|441.68|439.28|441.92|439.52|441.68|439.28|0
1653033300000|2022-05-20 07:55:00|441.84|439.44|441.92|439.52|442|439.6|441.84|439.44|0
1653033310000|2022-05-20 07:55:10|442.08|439.68|441.84|439.44|442.08|439.68|441.84|439.44|0
1653033320000|2022-05-20 07:55:20|441.68|439.28|441.92|439.52|441.92|439.52|441.52|439.12|0
1653033330000|2022-05-20 07:55:30|441.84|439.44|441.92|439.52|442|439.6|441.84|439.44|0
1653033340000|2022-05-20 07:55:40|441.84|439.44|441.36|438.96|441.84|439.44|441.36|438.96|0
1653033350000|2022-05-20 07:55:50|441.52|439.12|441.36|438.96|441.52|439.12|441.2|438.8|0
1653033360000|2022-05-20 07:56:00|441.28|438.88|441.6|439.2|441.6|439.2|441.28|438.88|0
1653033370000|2022-05-20 07:56:10|441.52|439.12|441.52|439.12|441.52|439.12|441.36|438.96|0
1653033380000|2022-05-20 07:56:20|441.68|439.28|441.36|438.96|441.68|439.28|441.36|438.96|0
1653033390000|2022-05-20 07:56:30|441.68|439.28|442.16|439.76|442.16|439.76|441.44|439.04|0
1653033400000|2022-05-20 07:56:40|442.32|439.92|442.96|440.56|442.96|440.56|442.32|439.92|0
1653033410000|2022-05-20 07:56:50|442.8|440.4|442.89|440.49|442.89|440.49|442.73|440.33|0
1653033420000|2022-05-20 07:57:00|443.05|440.65|442.73|440.33|443.05|440.65|442.73|440.33|0
1653033430000|2022-05-20 07:57:10|442.96|440.56|442.8|440.4|442.96|440.56|442.8|440.4|0
1653033440000|2022-05-20 07:57:20|442.89|440.49|443.12|440.72|443.12|440.72|442.89|440.49|0
1653033450000|2022-05-20 07:57:30|443.21|440.81|443.28|440.88|443.28|440.88|443.12|440.72|0
1653033460000|2022-05-20 07:57:40|443.85|441.45|443.6|441.2|443.85|441.45|443.6|441.2|0
1653033470000|2022-05-20 07:57:50|443.85|441.45|443.69|441.29|443.93|441.53|443.69|441.29|0
1653033480000|2022-05-20 07:58:00|443.6|441.2|443.6|441.2|443.6|441.2|443.37|440.97|0
1653033490000|2022-05-20 07:58:10|443.76|441.36|443.12|440.72|443.76|441.36|443.12|440.72|0
1653033500000|2022-05-20 07:58:20|442.96|440.56|443.44|441.04|443.44|441.04|442.96|440.56|0
1653033510000|2022-05-20 07:58:30|443.28|440.88|443.44|441.04|443.53|441.13|443.28|440.88|0
1653033520000|2022-05-20 07:58:40|443.6|441.2|443.76|441.36|443.76|441.36|443.6|441.2|0
1653033530000|2022-05-20 07:58:50|443.69|441.29|444.25|441.85|444.25|441.85|443.69|441.29|0
1653033540000|2022-05-20 07:59:00|444.09|441.69|443.44|441.04|444.09|441.69|443.44|441.04|0
1653033550000|2022-05-20 07:59:10|443.76|441.36|444.01|441.61|444.09|441.69|443.76|441.36|0
1653033560000|2022-05-20 07:59:20|443.93|441.53|444.09|441.69|444.17|441.77|443.93|441.53|0
1653033570000|2022-05-20 07:59:30|444.01|441.61|444.01|441.61|444.01|441.61|443.76|441.36|0
1653033580000|2022-05-20 07:59:40|443.92|441.52|443.92|441.52|443.92|441.52|443.85|441.45|0
1653033590000|2022-05-20 07:59:50|443.76|441.36|443.6|441.2|443.85|441.45|443.6|441.2|0
1653033600000|2022-05-20 08:00:00|443.69|441.29|443.28|440.88|443.69|441.29|443.28|440.88|0
1653033610000|2022-05-20 08:00:10|443.69|441.29|443.12|440.72|443.69|441.29|443.12|440.72|0
1653033620000|2022-05-20 08:00:20|443.6|441.2|443.76|441.36|443.76|441.36|443.6|441.2|0
1653033630000|2022-05-20 08:00:30|443.6|441.2|443.44|441.04|443.76|441.36|443.44|441.04|0
1653033640000|2022-05-20 08:00:40|443.6|441.2|443.44|441.04|443.6|441.2|443.44|441.04|0
1653033650000|2022-05-20 08:00:50|443.37|440.97|443.28|440.88|443.37|440.97|443.12|440.72|0
1653033660000|2022-05-20 08:01:00|443.37|440.97|443.28|440.88|443.44|441.04|443.28|440.88|0
1653033670000|2022-05-20 08:01:10|443.12|440.72|443.2|440.8|443.28|440.88|443.12|440.72|0
1653033680000|2022-05-20 08:01:20|443.28|440.88|443.44|441.04|443.6|441.2|443.28|440.88|0
1653033690000|2022-05-20 08:01:30|443.6|441.2|443.6|441.2|443.6|441.2|443.44|441.04|0
1653033700000|2022-05-20 08:01:40|443.76|441.36|443.69|441.29|443.76|441.36|443.69|441.29|0
1653033710000|2022-05-20 08:01:50|443.76|441.36|443.85|441.45|443.85|441.45|443.6|441.2|0
1653033720000|2022-05-20 08:02:00|443.76|441.36|443.76|441.36|443.85|441.45|443.76|441.36|0
1653033730000|2022-05-20 08:02:10|443.85|441.45|443.92|441.52|444.25|441.85|443.85|441.45|0
1653033740000|2022-05-20 08:02:20|443.85|441.45|443.85|441.45|443.85|441.45|443.85|441.45|0
1653033750000|2022-05-20 08:02:30|443.69|441.29|443.6|441.2|443.69|441.29|443.44|441.04|0
1653033770000|2022-05-20 08:02:50|443.76|441.36|443.6|441.2|443.76|441.36|443.6|441.2|0
1653033780000|2022-05-20 08:03:00|443.76|441.36|443.76|441.36|443.92|441.52|443.76|441.36|0
1653033790000|2022-05-20 08:03:10|443.92|441.52|443.92|441.52|443.92|441.52|443.85|441.45|0
1653033800000|2022-05-20 08:03:20|443.85|441.45|444.33|441.93|444.41|442.01|443.85|441.45|0
1653033810000|2022-05-20 08:03:30|444.41|442.01|444.08|441.68|444.41|442.01|444.08|441.68|0
1653033820000|2022-05-20 08:03:40|444.41|442.01|444.49|442.09|444.49|442.09|444.41|442.01|0
1653033830000|2022-05-20 08:03:50|444.57|442.17|444.73|442.33|444.89|442.49|444.57|442.17|0
1653033840000|2022-05-20 08:04:00|444.81|442.41|444.73|442.33|444.81|442.41|444.65|442.25|0
1653033850000|2022-05-20 08:04:10|444.89|442.49|444.73|442.33|444.89|442.49|444.65|442.25|0
1653033860000|2022-05-20 08:04:20|444.57|442.17|444.73|442.33|444.73|442.33|444.57|442.17|0
1653033870000|2022-05-20 08:04:30|444.89|442.49|445.05|442.65|445.13|442.73|444.89|442.49|0
1653033880000|2022-05-20 08:04:40|445.21|442.81|445.37|442.97|445.53|443.13|445.21|442.81|0
1653033890000|2022-05-20 08:04:50|445.21|442.81|445.13|442.73|445.21|442.81|445.05|442.65|0
1653033900000|2022-05-20 08:05:00|445.21|442.81|444.4|442|445.21|442.81|444.4|442|0
1653033910000|2022-05-20 08:05:10|444.49|442.09|444.57|442.17|444.57|442.17|444.49|442.09|0
1653033920000|2022-05-20 08:05:20|445.05|442.65|445.21|442.81|445.21|442.81|444.97|442.57|0
1653033930000|2022-05-20 08:05:30|445.05|442.65|445.37|442.97|445.37|442.97|445.05|442.65|0
1653033940000|2022-05-20 08:05:40|445.29|442.89|445.29|442.89|445.29|442.89|445.29|442.89|0
1653033950000|2022-05-20 08:05:50|445.21|442.81|445.05|442.65|445.21|442.81|445.05|442.65|0
1653033960000|2022-05-20 08:06:00|445.13|442.73|445.21|442.81|445.37|442.97|445.13|442.73|0
1653033970000|2022-05-20 08:06:10|445.53|443.13|445.37|442.97|445.53|443.13|445.37|442.97|0
1653033980000|2022-05-20 08:06:20|445.29|442.89|445.21|442.81|445.29|442.89|445.21|442.81|0
1653033990000|2022-05-20 08:06:30|445.29|442.89|445.21|442.81|445.29|442.89|445.21|442.81|0
1653034000000|2022-05-20 08:06:40|445.13|442.73|445.05|442.65|445.13|442.73|444.89|442.49|0
1653034010000|2022-05-20 08:06:50|444.57|442.17|444.4|442|444.57|442.17|444.4|442|0
1653034020000|2022-05-20 08:07:00|444.24|441.84|444.08|441.68|444.24|441.84|444.08|441.68|0
1653034030000|2022-05-20 08:07:10|443.92|441.52|444.08|441.68|444.08|441.68|443.92|441.52|0
1653034040000|2022-05-20 08:07:20|444.24|441.84|444.17|441.77|444.56|442.16|444.17|441.77|0
1653034050000|2022-05-20 08:07:30|444.08|441.68|444.17|441.77|444.17|441.77|444.08|441.68|0
1653034060000|2022-05-20 08:07:40|444.08|441.68|444.17|441.77|444.24|441.84|444.08|441.68|0
1653034070000|2022-05-20 08:07:50|444.24|441.84|444.33|441.93|444.4|442|444.24|441.84|0
1653034080000|2022-05-20 08:08:00|444.24|441.84|444.4|442|444.4|442|444.24|441.84|0
1653034090000|2022-05-20 08:08:10|444.56|442.16|444.65|442.25|444.65|442.25|444.56|442.16|0
1653034100000|2022-05-20 08:08:20|444.4|442|444.4|442|444.56|442.16|444.4|442|0
1653034110000|2022-05-20 08:08:30|444.49|442.09|444.73|442.33|444.73|442.33|444.49|442.09|0
1653034120000|2022-05-20 08:08:40|444.65|442.25|444.65|442.25|444.65|442.25|444.56|442.16|0
1653034130000|2022-05-20 08:08:50|444.56|442.16|444.81|442.41|444.81|442.41|444.56|442.16|0
1653034140000|2022-05-20 08:09:00|444.56|442.16|444.72|442.32|444.72|442.32|444.56|442.16|0
1653034160000|2022-05-20 08:09:20|444.81|442.41|444.65|442.25|444.81|442.41|444.65|442.25|0
1653034170000|2022-05-20 08:09:30|445.05|442.65|445.05|442.65|445.21|442.81|445.05|442.65|0
1653034180000|2022-05-20 08:09:40|444.89|442.49|444.89|442.49|444.89|442.49|444.89|442.49|0
1653034190000|2022-05-20 08:09:50|444.72|442.32|444.72|442.32|444.89|442.49|444.72|442.32|0
1653034200000|2022-05-20 08:10:00|444.65|442.25|444.4|442|444.72|442.32|444.4|442|0
1653034210000|2022-05-20 08:10:10|444.24|441.84|444.08|441.68|444.24|441.84|444.08|441.68|0
1653034220000|2022-05-20 08:10:20|444.16|441.76|444.4|442|444.4|442|444.08|441.68|0
1653034230000|2022-05-20 08:10:30|444.56|442.16|444.56|442.16|444.56|442.16|444.56|442.16|0
1653034240000|2022-05-20 08:10:40|444.49|442.09|444.33|441.93|444.49|442.09|444.33|441.93|0
1653034250000|2022-05-20 08:10:50|444.89|442.49|445.13|442.73|445.21|442.81|444.89|442.49|0
1653034260000|2022-05-20 08:11:00|445.05|442.65|445.53|443.13|445.53|443.13|445.05|442.65|0
1653034270000|2022-05-20 08:11:10|445.93|443.53|446.26|443.86|446.26|443.86|445.93|443.53|0
1653034280000|2022-05-20 08:11:20|446.17|443.77|446.17|443.77|446.26|443.86|446.17|443.77|0
1653034290000|2022-05-20 08:11:30|446.26|443.86|446.98|444.58|446.98|444.58|446.26|443.86|0
1653034300000|2022-05-20 08:11:40|446.82|444.42|446.98|444.58|446.98|444.58|446.82|444.42|0
1653034310000|2022-05-20 08:11:50|446.66|444.26|446.33|443.93|446.66|444.26|446.33|443.93|0
1653034320000|2022-05-20 08:12:00|446.42|444.02|446.66|444.26|446.66|444.26|446.33|443.93|0
1653034330000|2022-05-20 08:12:10|446.82|444.42|447.14|444.74|447.14|444.74|446.82|444.42|0
1653034340000|2022-05-20 08:12:20|447.06|444.66|447.62|445.22|447.62|445.22|446.98|444.58|0
1653034350000|2022-05-20 08:12:30|447.46|445.06|447.79|445.39|447.79|445.39|447.46|445.06|0
1653034360000|2022-05-20 08:12:40|447.71|445.31|447.71|445.31|447.71|445.31|447.71|445.31|0
1653034370000|2022-05-20 08:12:50|447.62|445.22|447.95|445.55|447.95|445.55|447.62|445.22|0
1653034380000|2022-05-20 08:13:00|448.43|446.03|448.43|446.03|448.59|446.19|448.43|446.03|0
1653034390000|2022-05-20 08:13:10|448.27|445.87|447.95|445.55|448.27|445.87|447.79|445.39|0
1653034400000|2022-05-20 08:13:20|447.3|444.9|446.66|444.26|447.3|444.9|446.66|444.26|0
1653034410000|2022-05-20 08:13:30|446.49|444.09|446.58|444.18|446.58|444.18|446.49|444.09|0
1653034420000|2022-05-20 08:13:40|446.49|444.09|446.17|443.77|446.49|444.09|446.17|443.77|0
1653034430000|2022-05-20 08:13:50|446.49|444.09|447.14|444.74|447.14|444.74|446.49|444.09|0
1653034440000|2022-05-20 08:14:00|447.3|444.9|447.14|444.74|447.3|444.9|447.06|444.66|0
1653034450000|2022-05-20 08:14:10|446.98|444.58|446.98|444.58|446.98|444.58|446.66|444.26|0
1653034460000|2022-05-20 08:14:20|447.14|444.74|447.46|445.06|447.46|445.06|447.14|444.74|0
1653034470000|2022-05-20 08:14:30|447.3|444.9|446.98|444.58|447.3|444.9|446.98|444.58|0
1653034480000|2022-05-20 08:14:40|447.14|444.74|447.14|444.74|447.22|444.82|447.14|444.74|0
1653034490000|2022-05-20 08:14:50|446.98|444.58|446.9|444.5|446.98|444.58|446.9|444.5|0
1653034500000|2022-05-20 08:15:00|446.98|444.58|446.66|444.26|446.98|444.58|446.66|444.26|0
1653034510000|2022-05-20 08:15:10|446.49|444.09|446.82|444.42|446.82|444.42|446.49|444.09|0
1653034520000|2022-05-20 08:15:20|446.66|444.26|446.49|444.09|446.66|444.26|446.49|444.09|0
1653034530000|2022-05-20 08:15:30|446.33|443.93|446.33|443.93|446.33|443.93|446.26|443.86|0
1653034540000|2022-05-20 08:15:40|446.26|443.86|445.93|443.53|446.26|443.86|445.93|443.53|0
1653034550000|2022-05-20 08:15:50|445.85|443.45|445.85|443.45|445.85|443.45|445.85|443.45|0
1653034560000|2022-05-20 08:16:00|446.09|443.69|446.33|443.93|446.33|443.93|446.01|443.61|0
1653034580000|2022-05-20 08:16:20|446.17|443.77|446.49|444.09|446.49|444.09|446.17|443.77|0
1653034590000|2022-05-20 08:16:30|446.33|443.93|446.33|443.93|446.49|444.09|446.33|443.93|0
1653034600000|2022-05-20 08:16:40|446.42|444.02|446.33|443.93|446.58|444.18|446.33|443.93|0
1653034610000|2022-05-20 08:16:50|446.49|444.09|446.65|444.25|446.65|444.25|446.49|444.09|0
1653034620000|2022-05-20 08:17:00|446.49|444.09|446.74|444.34|446.74|444.34|446.42|444.02|0
1653034630000|2022-05-20 08:17:10|446.82|444.42|446.49|444.09|446.82|444.42|446.49|444.09|0
1653034640000|2022-05-20 08:17:20|446.82|444.42|446.82|444.42|446.82|444.42|446.82|444.42|0
1653034650000|2022-05-20 08:17:30|446.98|444.58|446.98|444.58|446.98|444.58|446.9|444.5|0
1653034660000|2022-05-20 08:17:40|447.14|444.74|446.9|444.5|447.14|444.74|446.9|444.5|0
1653034670000|2022-05-20 08:17:50|446.98|444.58|447.14|444.74|447.14|444.74|446.98|444.58|0
1653034680000|2022-05-20 08:18:00|447.3|444.9|447.46|445.06|447.46|445.06|447.3|444.9|0
1653034690000|2022-05-20 08:18:10|447.3|444.9|446.98|444.58|447.3|444.9|446.98|444.58|0
1653034700000|2022-05-20 08:18:20|447.14|444.74|447.14|444.74|447.14|444.74|447.14|444.74|0
1653034710000|2022-05-20 08:18:30|446.74|444.34|447.14|444.74|447.14|444.74|446.74|444.34|0
1653034720000|2022-05-20 08:18:40|447.06|444.66|446.65|444.25|447.06|444.66|446.65|444.25|0
1653034740000|2022-05-20 08:19:00|446.82|444.42|446.33|443.93|446.82|444.42|446.33|443.93|0
1653034750000|2022-05-20 08:19:10|446.17|443.77|446.17|443.77|446.25|443.85|446.17|443.77|0
1653034760000|2022-05-20 08:19:20|446.25|443.85|446.17|443.77|446.25|443.85|446.17|443.77|0
1653034770000|2022-05-20 08:19:30|445.93|443.53|445.85|443.45|445.93|443.53|445.77|443.37|0
1653034780000|2022-05-20 08:19:40|445.77|443.37|445.69|443.29|445.85|443.45|445.69|443.29|0
1653034800000|2022-05-20 08:20:00|445.53|443.13|445.53|443.13|445.61|443.21|445.53|443.13|0
1653034810000|2022-05-20 08:20:10|445.29|442.89|445.36|442.96|445.36|442.96|445.29|442.89|0
1653034830000|2022-05-20 08:20:30|445.53|443.13|445.69|443.29|445.69|443.29|445.53|443.13|0
1653034840000|2022-05-20 08:20:40|445.53|443.13|445.04|442.64|445.53|443.13|445.04|442.64|0
1653034850000|2022-05-20 08:20:50|444.96|442.56|445.04|442.64|445.2|442.8|444.96|442.56|0
1653034860000|2022-05-20 08:21:00|445.2|442.8|444.72|442.32|445.2|442.8|444.72|442.32|0
1653034870000|2022-05-20 08:21:10|444.64|442.24|444.72|442.32|444.72|442.32|444.64|442.24|0
1653034880000|2022-05-20 08:21:20|444.56|442.16|444.64|442.24|444.72|442.32|444.56|442.16|0
1653034890000|2022-05-20 08:21:30|444.4|442|444.08|441.68|444.4|442|443.92|441.52|0
1653034900000|2022-05-20 08:21:40|444.4|442|444.4|442|444.72|442.32|444.4|442|0
1653034910000|2022-05-20 08:21:50|444.56|442.16|444.24|441.84|444.56|442.16|444.24|441.84|0
1653034920000|2022-05-20 08:22:00|444.56|442.16|444.88|442.48|445.04|442.64|444.56|442.16|0
1653034930000|2022-05-20 08:22:10|444.56|442.16|444.24|441.84|444.56|442.16|444.24|441.84|0
1653034940000|2022-05-20 08:22:20|444.4|442|444.56|442.16|444.56|442.16|444.4|442|0
1653034960000|2022-05-20 08:22:40|444.72|442.32|444.56|442.16|444.8|442.4|444.56|442.16|0
1653034970000|2022-05-20 08:22:50|444.4|442|444.24|441.84|444.4|442|444.24|441.84|0
1653034980000|2022-05-20 08:23:00|444.16|441.76|444.32|441.92|444.32|441.92|444.16|441.76|0
1653034990000|2022-05-20 08:23:10|444.24|441.84|444.4|442|444.4|442|444.24|441.84|0
1653035000000|2022-05-20 08:23:20|444.24|441.84|444.4|442|444.4|442|444.24|441.84|0
1653035010000|2022-05-20 08:23:30|444.48|442.08|444.4|442|444.56|442.16|444.4|442|0
1653035020000|2022-05-20 08:23:40|444.32|441.92|444.32|441.92|444.4|442|444.32|441.92|0
1653035030000|2022-05-20 08:23:50|444.4|442|444.32|441.92|444.4|442|444.32|441.92|0
1653035040000|2022-05-20 08:24:00|444.48|442.08|444.48|442.08|444.48|442.08|444.48|442.08|0
1653035050000|2022-05-20 08:24:10|444.4|442|444.4|442|444.48|442.08|444.4|442|0
1653035060000|2022-05-20 08:24:20|443.92|441.52|443.59|441.19|443.92|441.52|443.59|441.19|0
1653035070000|2022-05-20 08:24:30|443.75|441.35|443.68|441.28|443.75|441.35|443.68|441.28|0
1653035080000|2022-05-20 08:24:40|443.59|441.19|443.75|441.35|443.75|441.35|443.59|441.19|0
1653035090000|2022-05-20 08:24:50|443.59|441.19|443.75|441.35|443.75|441.35|443.43|441.03|0
1653035110000|2022-05-20 08:25:10|443.59|441.19|443.52|441.12|443.59|441.19|443.52|441.12|0
1653035120000|2022-05-20 08:25:20|443.59|441.19|444.08|441.68|444.08|441.68|443.52|441.12|0
1653035130000|2022-05-20 08:25:30|444.24|441.84|443.91|441.51|444.24|441.84|443.91|441.51|0
1653035140000|2022-05-20 08:25:40|444|441.6|443.91|441.51|444|441.6|443.91|441.51|0
1653035150000|2022-05-20 08:25:50|444.4|442|444.16|441.76|444.4|442|444.08|441.68|0
1653035160000|2022-05-20 08:26:00|444.24|441.84|444.24|441.84|444.24|441.84|444.08|441.68|0
1653035170000|2022-05-20 08:26:10|444.08|441.68|444.4|442|444.4|442|444.08|441.68|0
1653035180000|2022-05-20 08:26:20|444.24|441.84|444.24|441.84|444.24|441.84|444.24|441.84|0
1653035190000|2022-05-20 08:26:30|444.07|441.67|443.75|441.35|444.07|441.67|443.75|441.35|0
1653035200000|2022-05-20 08:26:40|444.07|441.67|443.91|441.51|444.07|441.67|443.91|441.51|0
1653035210000|2022-05-20 08:26:50|443.59|441.19|444.24|441.84|444.24|441.84|443.59|441.19|0
1653035220000|2022-05-20 08:27:00|444.07|441.67|444.56|442.16|444.56|442.16|444.07|441.67|0
1653035230000|2022-05-20 08:27:10|444.48|442.08|444.24|441.84|444.48|442.08|444.24|441.84|0
1653035240000|2022-05-20 08:27:20|444.07|441.67|444.07|441.67|444.07|441.67|444.07|441.67|0
1653035250000|2022-05-20 08:27:30|444.16|441.76|444.16|441.76|444.16|441.76|444.07|441.67|0
1653035260000|2022-05-20 08:27:40|444|441.6|444.07|441.67|444.07|441.67|443.91|441.51|0
1653035270000|2022-05-20 08:27:50|444|441.6|443.91|441.51|444|441.6|443.91|441.51|0
1653035280000|2022-05-20 08:28:00|444|441.6|444|441.6|444|441.6|444|441.6|0
1653035290000|2022-05-20 08:28:10|443.91|441.51|443.52|441.12|443.91|441.51|443.52|441.12|0
1653035300000|2022-05-20 08:28:20|443.35|440.95|443.11|440.71|443.43|441.03|443.11|440.71|0
1653035310000|2022-05-20 08:28:30|443.19|440.79|443.11|440.71|443.27|440.87|443.11|440.71|0
1653035320000|2022-05-20 08:28:40|442.63|440.23|442.47|440.07|442.63|440.23|442.47|440.07|0
1653035350000|2022-05-20 08:29:10|442.63|440.23|442.63|440.23|442.63|440.23|442.47|440.07|0
1653035360000|2022-05-20 08:29:20|442.47|440.07|442.47|440.07|442.47|440.07|442.47|440.07|0
1653035380000|2022-05-20 08:29:40|442.63|440.23|442.63|440.23|442.63|440.23|442.63|440.23|0
1653035390000|2022-05-20 08:29:50|442.55|440.15|442.15|439.75|442.55|440.15|442.15|439.75|0
1653035400000|2022-05-20 08:30:00|441.99|439.59|441.67|439.27|441.99|439.59|441.67|439.27|0
1653035410000|2022-05-20 08:30:10|441.51|439.11|441.19|438.79|441.51|439.11|441.19|438.79|0
1653035420000|2022-05-20 08:30:20|440.87|438.47|440.71|438.31|440.87|438.47|440.71|438.31|0
1653035430000|2022-05-20 08:30:30|441.03|438.63|440.55|438.15|441.03|438.63|440.55|438.15|0
1653035440000|2022-05-20 08:30:40|440.71|438.31|440.63|438.23|440.71|438.31|440.63|438.23|0
1653035450000|2022-05-20 08:30:50|440.71|438.31|441.03|438.63|441.03|438.63|440.71|438.31|0
1653035460000|2022-05-20 08:31:00|441.83|439.43|440.79|438.39|441.83|439.43|440.79|438.39|0
1653035470000|2022-05-20 08:31:10|440.87|438.47|440.87|438.47|440.87|438.47|440.79|438.39|0
1653035480000|2022-05-20 08:31:20|440.79|438.39|440.71|438.31|440.79|438.39|440.71|438.31|0
1653035500000|2022-05-20 08:31:40|440.63|438.23|441.11|438.71|441.11|438.71|440.63|438.23|0
1653035510000|2022-05-20 08:31:50|441.19|438.79|441.51|439.11|441.51|439.11|441.19|438.79|0
1653035520000|2022-05-20 08:32:00|441.83|439.43|441.67|439.27|441.83|439.43|441.67|439.27|0
1653035530000|2022-05-20 08:32:10|441.51|439.11|441.67|439.27|441.67|439.27|441.51|439.11|0
1653035540000|2022-05-20 08:32:20|441.19|438.79|441.03|438.63|441.19|438.79|441.03|438.63|0
1653035550000|2022-05-20 08:32:30|440.87|438.47|440.87|438.47|440.87|438.47|440.71|438.31|0
1653035560000|2022-05-20 08:32:40|441.03|438.63|440.87|438.47|441.03|438.63|440.87|438.47|0
1653035570000|2022-05-20 08:32:50|440.71|438.31|439.99|437.59|440.71|438.31|439.99|437.59|0
1653035580000|2022-05-20 08:33:00|439.91|437.51|440.47|438.07|440.63|438.23|439.91|437.51|0
1653035590000|2022-05-20 08:33:10|440.23|437.83|440.15|437.75|440.23|437.83|440.07|437.67|0
1653035600000|2022-05-20 08:33:20|440.23|437.83|440.07|437.67|440.23|437.83|440.07|437.67|0
1653035610000|2022-05-20 08:33:30|439.99|437.59|439.99|437.59|439.99|437.59|439.99|437.59|0
1653035620000|2022-05-20 08:33:40|440.07|437.67|440.71|438.31|440.71|438.31|440.07|437.67|0
1653035630000|2022-05-20 08:33:50|440.55|438.15|440.55|438.15|440.71|438.31|440.55|438.15|0
1653035640000|2022-05-20 08:34:00|440.39|437.99|440.23|437.83|440.39|437.99|440.23|437.83|0
1653035650000|2022-05-20 08:34:10|440.31|437.91|440.23|437.83|440.39|437.99|440.23|437.83|0
1653035660000|2022-05-20 08:34:20|440.39|437.99|440.39|437.99|440.39|437.99|440.23|437.83|0
1653035670000|2022-05-20 08:34:30|440.23|437.83|439.51|437.11|440.23|437.83|439.27|436.87|0
1653035680000|2022-05-20 08:34:40|439.59|437.19|439.59|437.19|439.59|437.19|439.59|437.19|0
1653035690000|2022-05-20 08:34:50|439.75|437.35|439.67|437.27|439.75|437.35|439.67|437.27|0
1653035700000|2022-05-20 08:35:00|439.51|437.11|439.51|437.11|439.51|437.11|439.43|437.03|0
1653035710000|2022-05-20 08:35:10|439.43|437.03|440.07|437.67|440.07|437.67|439.43|437.03|0
1653035720000|2022-05-20 08:35:20|440.22|437.82|440.07|437.67|440.22|437.82|440.07|437.67|0
1653035730000|2022-05-20 08:35:30|439.91|437.51|439.99|437.59|439.99|437.59|439.91|437.51|0
1653035740000|2022-05-20 08:35:40|440.06|437.66|439.91|437.51|440.06|437.66|439.91|437.51|0
1653035750000|2022-05-20 08:35:50|440.06|437.66|439.75|437.35|440.06|437.66|439.75|437.35|0
1653035760000|2022-05-20 08:36:00|439.59|437.19|439.67|437.27|439.75|437.35|439.59|437.19|0
1653035770000|2022-05-20 08:36:10|439.59|437.19|439.75|437.35|439.75|437.35|439.59|437.19|0
1653035780000|2022-05-20 08:36:20|439.67|437.27|439.75|437.35|439.75|437.35|439.59|437.19|0
1653035790000|2022-05-20 08:36:30|439.83|437.43|439.9|437.5|439.9|437.5|439.75|437.35|0
1653035800000|2022-05-20 08:36:40|440.15|437.75|440.38|437.98|440.38|437.98|440.15|437.75|0
1653035810000|2022-05-20 08:36:50|440.54|438.14|440.38|437.98|440.54|438.14|440.38|437.98|0
1653035820000|2022-05-20 08:37:00|440.31|437.91|440.38|437.98|440.38|437.98|440.22|437.82|0
1653035830000|2022-05-20 08:37:10|440.54|438.14|440.7|438.3|440.7|438.3|440.38|437.98|0
1653035840000|2022-05-20 08:37:20|440.86|438.46|440.7|438.3|440.86|438.46|440.7|438.3|0
1653035850000|2022-05-20 08:37:30|440.47|438.07|440.38|437.98|440.54|438.14|440.38|437.98|0
1653035860000|2022-05-20 08:37:40|440.54|438.14|439.74|437.34|440.54|438.14|439.74|437.34|0
1653035870000|2022-05-20 08:37:50|439.67|437.27|440.54|438.14|440.7|438.3|439.67|437.27|0
1653035880000|2022-05-20 08:38:00|440.22|437.82|440.06|437.66|440.38|437.98|440.06|437.66|0
1653035900000|2022-05-20 08:38:20|440.22|437.82|440.22|437.82|440.22|437.82|440.22|437.82|0
1653035910000|2022-05-20 08:38:30|440.15|437.75|439.74|437.34|440.22|437.82|439.74|437.34|0
1653035920000|2022-05-20 08:38:40|439.58|437.18|439.74|437.34|439.74|437.34|439.58|437.18|0
1653035930000|2022-05-20 08:38:50|439.58|437.18|439.58|437.18|439.74|437.34|439.58|437.18|0
1653035940000|2022-05-20 08:39:00|439.42|437.02|439.42|437.02|439.42|437.02|439.42|437.02|0
1653035950000|2022-05-20 08:39:10|439.58|437.18|439.58|437.18|439.74|437.34|439.58|437.18|0
1653035960000|2022-05-20 08:39:20|439.74|437.34|439.67|437.27|439.74|437.34|439.67|437.27|0
1653035970000|2022-05-20 08:39:30|439.74|437.34|439.9|437.5|439.9|437.5|439.74|437.34|0
1653035980000|2022-05-20 08:39:40|439.99|437.59|439.74|437.34|439.99|437.59|439.74|437.34|0
1653035990000|2022-05-20 08:39:50|439.58|437.18|439.58|437.18|439.58|437.18|439.58|437.18|0
1653036000000|2022-05-20 08:40:00|439.42|437.02|439.42|437.02|439.42|437.02|439.26|436.86|0
1653036010000|2022-05-20 08:40:10|439.58|437.18|439.9|437.5|439.9|437.5|439.58|437.18|0
1653036020000|2022-05-20 08:40:20|440.06|437.66|439.74|437.34|440.06|437.66|439.74|437.34|0
1653036030000|2022-05-20 08:40:30|439.58|437.18|439.42|437.02|439.74|437.34|439.42|437.02|0
1653036040000|2022-05-20 08:40:40|439.26|436.86|439.58|437.18|439.58|437.18|439.26|436.86|0
1653036050000|2022-05-20 08:40:50|439.35|436.95|439.58|437.18|439.58|437.18|439.26|436.86|0
1653036060000|2022-05-20 08:41:00|439.42|437.02|439.58|437.18|439.58|437.18|439.42|437.02|0
1653036070000|2022-05-20 08:41:10|439.51|437.11|439.42|437.02|439.51|437.11|439.42|437.02|0
1653036080000|2022-05-20 08:41:20|439.51|437.11|439.26|436.86|439.58|437.18|439.26|436.86|0
1653036090000|2022-05-20 08:41:30|439.1|436.7|439.26|436.86|439.26|436.86|439.1|436.7|0
1653036110000|2022-05-20 08:41:50|439.42|437.02|439.42|437.02|439.42|437.02|439.42|437.02|0
1653036120000|2022-05-20 08:42:00|439.74|437.34|439.74|437.34|439.74|437.34|439.74|437.34|0
1653036130000|2022-05-20 08:42:10|439.9|437.5|439.9|437.5|440.06|437.66|439.9|437.5|0
1653036140000|2022-05-20 08:42:20|439.67|437.27|439.58|437.18|439.74|437.34|439.58|437.18|0
1653036150000|2022-05-20 08:42:30|439.67|437.27|439.42|437.02|439.67|437.27|439.42|437.02|0
1653036160000|2022-05-20 08:42:40|439.58|437.18|439.74|437.34|439.74|437.34|439.58|437.18|0
1653036170000|2022-05-20 08:42:50|439.9|437.5|439.74|437.34|439.9|437.5|439.74|437.34|0
1653036180000|2022-05-20 08:43:00|439.67|437.27|439.67|437.27|439.67|437.27|439.67|437.27|0
1653036190000|2022-05-20 08:43:10|439.42|437.02|439.26|436.86|439.42|437.02|439.26|436.86|0
1653036200000|2022-05-20 08:43:20|439.1|436.7|439.03|436.63|439.1|436.7|439.03|436.63|0
1653036210000|2022-05-20 08:43:30|439.1|436.7|439.26|436.86|439.26|436.86|439.1|436.7|0
1653036220000|2022-05-20 08:43:40|439.42|437.02|439.35|436.95|439.42|437.02|439.35|436.95|0
1653036230000|2022-05-20 08:43:50|439.19|436.79|438.94|436.54|439.19|436.79|438.94|436.54|0
1653036240000|2022-05-20 08:44:00|438.47|436.07|438.15|435.75|438.47|436.07|438.15|435.75|0
1653036250000|2022-05-20 08:44:10|438.31|435.91|438.31|435.91|438.31|435.91|438.31|435.91|0
1653036260000|2022-05-20 08:44:20|438.47|436.07|438.15|435.75|438.47|436.07|438.15|435.75|0
1653036270000|2022-05-20 08:44:30|438.23|435.83|438.31|435.91|438.31|435.91|438.23|435.83|0
1653036280000|2022-05-20 08:44:40|438.15|435.75|438.15|435.75|438.15|435.75|438.07|435.67|0
1653036290000|2022-05-20 08:44:50|437.99|435.59|437.83|435.43|437.99|435.59|437.67|435.27|0
1653036300000|2022-05-20 08:45:00|437.99|435.59|437.83|435.43|437.99|435.59|437.83|435.43|0
1653036310000|2022-05-20 08:45:10|437.99|435.59|437.83|435.43|437.99|435.59|437.83|435.43|0
1653036320000|2022-05-20 08:45:20|437.67|435.27|437.51|435.11|437.67|435.27|437.51|435.11|0
1653036330000|2022-05-20 08:45:30|437.59|435.19|437.67|435.27|437.67|435.27|437.59|435.19|0
1653036340000|2022-05-20 08:45:40|437.75|435.35|437.83|435.43|437.83|435.43|437.67|435.27|0
1653036350000|2022-05-20 08:45:50|437.99|435.59|437.99|435.59|437.99|435.59|437.67|435.27|0
1653036360000|2022-05-20 08:46:00|438.15|435.75|437.99|435.59|438.15|435.75|437.99|435.59|0
1653036380000|2022-05-20 08:46:20|438.15|435.75|437.99|435.59|438.15|435.75|437.99|435.59|0
1653036390000|2022-05-20 08:46:30|437.83|435.43|437.83|435.43|437.99|435.59|437.83|435.43|0
1653036400000|2022-05-20 08:46:40|437.67|435.27|437.83|435.43|437.83|435.43|437.67|435.27|0
1653036410000|2022-05-20 08:46:50|437.75|435.35|437.83|435.43|437.99|435.59|437.67|435.27|0
1653036420000|2022-05-20 08:47:00|437.99|435.59|437.83|435.43|437.99|435.59|437.83|435.43|0
1653036430000|2022-05-20 08:47:10|437.91|435.51|438.15|435.75|438.15|435.75|437.91|435.51|0
1653036440000|2022-05-20 08:47:20|438.78|436.38|438.62|436.22|438.78|436.38|438.62|436.22|0
1653036450000|2022-05-20 08:47:30|438.78|436.38|438.87|436.47|438.87|436.47|438.71|436.31|0
1653036460000|2022-05-20 08:47:40|438.71|436.31|438.78|436.38|438.78|436.38|438.71|436.31|0
1653036470000|2022-05-20 08:47:50|438.62|436.22|438.62|436.22|438.78|436.38|438.62|436.22|0
1653036480000|2022-05-20 08:48:00|438.78|436.38|438.94|436.54|438.94|436.54|438.78|436.38|0
1653036490000|2022-05-20 08:48:10|439.03|436.63|439.26|436.86|439.26|436.86|439.03|436.63|0
1653036500000|2022-05-20 08:48:20|439.42|437.02|439.42|437.02|439.58|437.18|439.42|437.02|0
1653036510000|2022-05-20 08:48:30|439.58|437.18|439.74|437.34|439.74|437.34|439.58|437.18|0
1653036520000|2022-05-20 08:48:40|439.9|437.5|439.9|437.5|439.9|437.5|439.74|437.34|0
1653036530000|2022-05-20 08:48:50|440.14|437.74|440.22|437.82|440.22|437.82|440.06|437.66|0
1653036540000|2022-05-20 08:49:00|440.06|437.66|440.22|437.82|440.22|437.82|440.06|437.66|0
1653036550000|2022-05-20 08:49:10|440.3|437.9|440.06|437.66|440.38|437.98|440.06|437.66|0
1653036560000|2022-05-20 08:49:20|440.22|437.82|440.22|437.82|440.38|437.98|440.22|437.82|0
1653036570000|2022-05-20 08:49:30|439.9|437.5|440.06|437.66|440.06|437.66|439.9|437.5|0
1653036580000|2022-05-20 08:49:40|440.46|438.06|440.46|438.06|440.46|438.06|440.46|438.06|0
1653036590000|2022-05-20 08:49:50|440.22|437.82|440.54|438.14|440.54|438.14|440.22|437.82|0
1653036600000|2022-05-20 08:50:00|440.7|438.3|440.86|438.46|440.86|438.46|440.7|438.3|0
1653036610000|2022-05-20 08:50:10|440.78|438.38|440.54|438.14|440.78|438.38|440.54|438.14|0
1653036620000|2022-05-20 08:50:20|440.38|437.98|440.38|437.98|440.54|438.14|440.38|437.98|0
1653036630000|2022-05-20 08:50:30|440.54|438.14|440.46|438.06|440.54|438.14|440.46|438.06|0
1653036640000|2022-05-20 08:50:40|440.54|438.14|440.54|438.14|440.54|438.14|440.46|438.06|0
1653036650000|2022-05-20 08:50:50|440.86|438.46|441.02|438.62|441.02|438.62|440.78|438.38|0
1653036660000|2022-05-20 08:51:00|441.1|438.7|441.18|438.78|441.18|438.78|441.1|438.7|0
1653036670000|2022-05-20 08:51:10|440.86|438.46|440.86|438.46|440.86|438.46|440.86|438.46|0
1653036680000|2022-05-20 08:51:20|440.78|438.38|440.7|438.3|440.86|438.46|440.7|438.3|0
1653036690000|2022-05-20 08:51:30|440.78|438.38|440.7|438.3|440.78|438.38|440.7|438.3|0
1653036700000|2022-05-20 08:51:40|440.62|438.22|440.7|438.3|440.7|438.3|440.62|438.22|0
1653036710000|2022-05-20 08:51:50|440.78|438.38|440.78|438.38|440.86|438.46|440.78|438.38|0
1653036720000|2022-05-20 08:52:00|440.7|438.3|440.78|438.38|440.78|438.38|440.7|438.3|0
1653036730000|2022-05-20 08:52:10|440.86|438.46|440.94|438.54|440.94|438.54|440.78|438.38|0
1653036740000|2022-05-20 08:52:20|441.02|438.62|440.94|438.54|441.02|438.62|440.7|438.3|0
1653036750000|2022-05-20 08:52:30|440.86|438.46|440.94|438.54|440.94|438.54|440.86|438.46|0
1653036760000|2022-05-20 08:52:40|440.7|438.3|440.86|438.46|440.86|438.46|440.7|438.3|0
1653036770000|2022-05-20 08:52:50|440.78|438.38|441.02|438.62|441.02|438.62|440.7|438.3|0
1653036780000|2022-05-20 08:53:00|440.94|438.54|440.86|438.46|441.02|438.62|440.86|438.46|0
1653036790000|2022-05-20 08:53:10|440.78|438.38|440.86|438.46|440.86|438.46|440.7|438.3|0
1653036800000|2022-05-20 08:53:20|440.78|438.38|440.62|438.22|440.86|438.46|440.62|438.22|0
1653036810000|2022-05-20 08:53:30|440.7|438.3|440.54|438.14|440.7|438.3|440.54|438.14|0
1653036820000|2022-05-20 08:53:40|440.38|437.98|440.3|437.9|440.38|437.98|440.22|437.82|0
1653036830000|2022-05-20 08:53:50|440.22|437.82|440.38|437.98|440.38|437.98|440.22|437.82|0
1653036850000|2022-05-20 08:54:10|440.54|438.14|440.54|438.14|440.54|438.14|440.54|438.14|0
1653036860000|2022-05-20 08:54:20|440.38|437.98|440.54|438.14|440.54|438.14|440.38|437.98|0
1653036880000|2022-05-20 08:54:40|440.62|438.22|440.54|438.14|440.62|438.22|440.54|438.14|0
1653036890000|2022-05-20 08:54:50|440.62|438.22|440.7|438.3|440.7|438.3|440.54|438.14|0
1653036900000|2022-05-20 08:55:00|440.54|438.14|440.7|438.3|440.7|438.3|440.54|438.14|0
1653036910000|2022-05-20 08:55:10|440.86|438.46|441.1|438.7|441.1|438.7|440.86|438.46|0
1653036920000|2022-05-20 08:55:20|441.02|438.62|441.02|438.62|441.1|438.7|440.86|438.46|0
1653036930000|2022-05-20 08:55:30|441.18|438.78|441.42|439.02|441.42|439.02|441.18|438.78|0
1653036940000|2022-05-20 08:55:40|441.34|438.94|441.18|438.78|441.34|438.94|441.02|438.62|0
1653036950000|2022-05-20 08:55:50|441.02|438.62|441.02|438.62|441.02|438.62|440.94|438.54|0
1653036960000|2022-05-20 08:56:00|440.94|438.54|440.86|438.46|440.94|438.54|440.86|438.46|0
1653036970000|2022-05-20 08:56:10|440.78|438.38|440.78|438.38|440.78|438.38|440.78|438.38|0
1653036980000|2022-05-20 08:56:20|440.86|438.46|440.62|438.22|440.86|438.46|440.62|438.22|0
1653036990000|2022-05-20 08:56:30|440.54|438.14|440.7|438.3|440.7|438.3|440.54|438.14|0
1653037010000|2022-05-20 08:56:50|440.38|437.98|440.22|437.82|440.46|438.06|440.22|437.82|0
1653037020000|2022-05-20 08:57:00|440.06|437.66|440.54|438.14|440.54|438.14|440.06|437.66|0
1653037030000|2022-05-20 08:57:10|440.46|438.06|440.54|438.14|440.54|438.14|440.38|437.98|0
1653037040000|2022-05-20 08:57:20|440.38|437.98|440.54|438.14|440.54|438.14|440.38|437.98|0
1653037050000|2022-05-20 08:57:30|440.7|438.3|440.86|438.46|440.86|438.46|440.7|438.3|0
1653037060000|2022-05-20 08:57:40|440.78|438.38|440.86|438.46|440.86|438.46|440.7|438.3|0
1653037070000|2022-05-20 08:57:50|440.78|438.38|440.7|438.3|440.78|438.38|440.7|438.3|0
1653037080000|2022-05-20 08:58:00|440.62|438.22|440.86|438.46|440.86|438.46|440.46|438.06|0
1653037090000|2022-05-20 08:58:10|440.78|438.38|440.7|438.3|440.78|438.38|440.7|438.3|0
1653037100000|2022-05-20 08:58:20|440.54|438.14|440.54|438.14|440.54|438.14|440.54|438.14|0
1653037110000|2022-05-20 08:58:30|440.46|438.06|440.3|437.9|440.46|438.06|440.22|437.82|0
1653037120000|2022-05-20 08:58:40|440.22|437.82|440.38|437.98|440.38|437.98|440.22|437.82|0
1653037130000|2022-05-20 08:58:50|440.54|438.14|440.62|438.22|440.62|438.22|440.54|438.14|0
1653037140000|2022-05-20 08:59:00|440.54|438.14|440.7|438.3|440.7|438.3|440.54|438.14|0
1653037150000|2022-05-20 08:59:10|440.86|438.46|441.02|438.62|441.18|438.78|440.86|438.46|0
1653037160000|2022-05-20 08:59:20|440.94|438.54|441.01|438.61|441.01|438.61|440.78|438.38|0
1653037170000|2022-05-20 08:59:30|441.1|438.7|441.33|438.93|441.34|438.94|441.1|438.7|0
1653037180000|2022-05-20 08:59:40|441.17|438.77|441.1|438.7|441.17|438.77|441.01|438.61|0
1653037190000|2022-05-20 08:59:50|441.01|438.61|440.85|438.45|441.01|438.61|440.85|438.45|0
1653037200000|2022-05-20 09:00:00|441.01|438.61|441.26|438.86|441.26|438.86|441.01|438.61|0
1653037210000|2022-05-20 09:00:10|441.49|439.09|441.58|439.18|441.82|439.42|441.49|439.09|0
1653037220000|2022-05-20 09:00:20|441.65|439.25|441.98|439.58|441.98|439.58|441.65|439.25|0
1653037230000|2022-05-20 09:00:30|441.82|439.42|441.98|439.58|441.98|439.58|441.82|439.42|0
1653037240000|2022-05-20 09:00:40|442.14|439.74|442.14|439.74|442.14|439.74|442.14|439.74|0
1653037250000|2022-05-20 09:00:50|441.98|439.58|442.14|439.74|442.14|439.74|441.98|439.58|0
1653037260000|2022-05-20 09:01:00|441.81|439.41|441.65|439.25|441.81|439.41|441.65|439.25|0
1653037270000|2022-05-20 09:01:10|441.58|439.18|441.42|439.02|441.58|439.18|441.42|439.02|0
1653037280000|2022-05-20 09:01:20|441.49|439.09|441.49|439.09|441.49|439.09|441.33|438.93|0
1653037290000|2022-05-20 09:01:30|441.17|438.77|441.33|438.93|441.33|438.93|441.17|438.77|0
1653037300000|2022-05-20 09:01:40|441.42|439.02|441.01|438.61|441.42|439.02|441.01|438.61|0
1653037320000|2022-05-20 09:02:00|440.85|438.45|440.85|438.45|440.85|438.45|440.85|438.45|0
1653037330000|2022-05-20 09:02:10|441.01|438.61|441.33|438.93|441.33|438.93|441.01|438.61|0
1653037340000|2022-05-20 09:02:20|441.42|439.02|441.17|438.77|441.42|439.02|441.17|438.77|0
1653037350000|2022-05-20 09:02:30|441.01|438.61|440.85|438.45|441.01|438.61|440.85|438.45|0
1653037360000|2022-05-20 09:02:40|440.69|438.29|440.69|438.29|440.69|438.29|440.69|438.29|0
1653037370000|2022-05-20 09:02:50|440.62|438.22|440.37|437.97|440.62|438.22|440.37|437.97|0
1653037380000|2022-05-20 09:03:00|440.3|437.9|440.37|437.97|440.37|437.97|440.3|437.9|0
1653037390000|2022-05-20 09:03:10|440.3|437.9|440.3|437.9|440.37|437.97|440.3|437.9|0
1653037400000|2022-05-20 09:03:20|440.21|437.81|439.89|437.49|440.21|437.81|439.89|437.49|0
1653037410000|2022-05-20 09:03:30|440.21|437.81|440.69|438.29|440.69|438.29|440.21|437.81|0
1653037420000|2022-05-20 09:03:40|440.37|437.97|440.37|437.97|440.53|438.13|440.37|437.97|0
1653037430000|2022-05-20 09:03:50|440.21|437.81|440.21|437.81|440.37|437.97|440.21|437.81|0
1653037440000|2022-05-20 09:04:00|440.14|437.74|439.89|437.49|440.14|437.74|439.89|437.49|0
1653037450000|2022-05-20 09:04:10|439.73|437.33|439.57|437.17|439.73|437.33|439.57|437.17|0
1653037460000|2022-05-20 09:04:20|439.73|437.33|439.41|437.01|439.73|437.33|439.41|437.01|0
1653037470000|2022-05-20 09:04:30|439.25|436.85|439.5|437.1|439.5|437.1|439.25|436.85|0
1653037480000|2022-05-20 09:04:40|439.25|436.85|439.1|436.7|439.25|436.85|439.02|436.62|0
1653037490000|2022-05-20 09:04:50|438.94|436.54|439.25|436.85|439.25|436.85|438.94|436.54|0
1653037500000|2022-05-20 09:05:00|439.41|437.01|439.57|437.17|439.73|437.33|439.41|437.01|0
1653037510000|2022-05-20 09:05:10|439.66|437.26|439.66|437.26|439.66|437.26|439.66|437.26|0
1653037520000|2022-05-20 09:05:20|439.82|437.42|439.73|437.33|439.82|437.42|439.73|437.33|0
1653037530000|2022-05-20 09:05:30|439.57|437.17|439.5|437.1|439.57|437.17|439.5|437.1|0
1653037540000|2022-05-20 09:05:40|439.57|437.17|439.73|437.33|439.73|437.33|439.57|437.17|0
1653037560000|2022-05-20 09:06:00|439.82|437.42|439.66|437.26|439.82|437.42|439.66|437.26|0
1653037570000|2022-05-20 09:06:10|439.57|437.17|439.41|437.01|439.57|437.17|439.41|437.01|0
1653037580000|2022-05-20 09:06:20|439.57|437.17|439.41|437.01|439.57|437.17|439.41|437.01|0
1653037590000|2022-05-20 09:06:30|439.25|436.85|439.09|436.69|439.25|436.85|439.09|436.69|0
1653037600000|2022-05-20 09:06:40|438.93|436.53|438.93|436.53|438.93|436.53|438.93|436.53|0
1653037610000|2022-05-20 09:06:50|438.86|436.46|438.93|436.53|438.93|436.53|438.86|436.46|0
1653037620000|2022-05-20 09:07:00|438.86|436.46|438.78|436.38|438.93|436.53|438.78|436.38|0
1653037630000|2022-05-20 09:07:10|438.7|436.3|438.7|436.3|438.78|436.38|438.7|436.3|0
1653037640000|2022-05-20 09:07:20|438.62|436.22|438.54|436.14|438.62|436.22|438.54|436.14|0
1653037650000|2022-05-20 09:07:30|438.46|436.06|438.62|436.22|438.62|436.22|438.46|436.06|0
1653037670000|2022-05-20 09:07:50|438.46|436.06|438.62|436.22|438.62|436.22|438.3|435.9|0
1653037680000|2022-05-20 09:08:00|439.09|436.69|439.25|436.85|439.41|437.01|439.09|436.69|0
1653037690000|2022-05-20 09:08:10|438.93|436.53|438.93|436.53|439.09|436.69|438.93|436.53|0
1653037700000|2022-05-20 09:08:20|438.77|436.37|438.77|436.37|438.77|436.37|438.77|436.37|0
1653037710000|2022-05-20 09:08:30|438.7|436.3|438.77|436.37|438.77|436.37|438.62|436.22|0
1653037720000|2022-05-20 09:08:40|438.93|436.53|439.02|436.62|439.25|436.85|438.93|436.53|0
1653037730000|2022-05-20 09:08:50|438.93|436.53|439.02|436.62|439.25|436.85|438.93|436.53|0
1653037740000|2022-05-20 09:09:00|439.25|436.85|439.25|436.85|439.25|436.85|439.25|436.85|0
1653037750000|2022-05-20 09:09:10|439.41|437.01|439.18|436.78|439.41|437.01|439.18|436.78|0
1653037760000|2022-05-20 09:09:20|438.93|436.53|438.93|436.53|438.93|436.53|438.93|436.53|0
1653037770000|2022-05-20 09:09:30|439.09|436.69|438.7|436.3|439.09|436.69|438.7|436.3|0
1653037780000|2022-05-20 09:09:40|438.61|436.21|438.61|436.21|438.7|436.3|438.61|436.21|0
1653037790000|2022-05-20 09:09:50|438.22|435.82|438.46|436.06|438.46|436.06|438.22|435.82|0
1653037810000|2022-05-20 09:10:10|438.45|436.05|438.22|435.82|438.45|436.05|438.22|435.82|0
1653037820000|2022-05-20 09:10:20|438.3|435.9|438.3|435.9|438.3|435.9|438.3|435.9|0
1653037830000|2022-05-20 09:10:30|438.45|436.05|438.45|436.05|438.45|436.05|438.45|436.05|0
1653037840000|2022-05-20 09:10:40|438.38|435.98|438.77|436.37|438.77|436.37|438.38|435.98|0
1653037850000|2022-05-20 09:10:50|439.18|436.78|439.09|436.69|439.25|436.85|439.09|436.69|0
1653037860000|2022-05-20 09:11:00|439.41|437.01|439.57|437.17|439.57|437.17|439.41|437.01|0
1653037870000|2022-05-20 09:11:10|439.41|437.01|439.09|436.69|439.41|437.01|439.09|436.69|0
1653037890000|2022-05-20 09:11:30|439.02|436.62|439.09|436.69|439.09|436.69|439.02|436.62|0
1653037900000|2022-05-20 09:11:40|438.93|436.53|438.86|436.46|438.93|436.53|438.86|436.46|0
1653037910000|2022-05-20 09:11:50|438.93|436.53|438.77|436.37|438.93|436.53|438.77|436.37|0
1653037920000|2022-05-20 09:12:00|438.7|436.3|438.7|436.3|438.7|436.3|438.7|436.3|0
1653037930000|2022-05-20 09:12:10|438.77|436.37|438.45|436.05|438.77|436.37|438.45|436.05|0
1653037940000|2022-05-20 09:12:20|438.29|435.89|438.29|435.89|438.29|435.89|438.29|435.89|0
1653037950000|2022-05-20 09:12:30|438.14|435.74|438.45|436.05|438.45|436.05|438.14|435.74|0
1653037960000|2022-05-20 09:12:40|438.61|436.21|438.61|436.21|438.61|436.21|438.45|436.05|0
1653037970000|2022-05-20 09:12:50|438.77|436.37|439.09|436.69|439.09|436.69|438.77|436.37|0
1653037980000|2022-05-20 09:13:00|438.93|436.53|438.7|436.3|438.93|436.53|438.7|436.3|0
1653037990000|2022-05-20 09:13:10|438.93|436.53|438.61|436.21|438.93|436.53|438.61|436.21|0
1653038000000|2022-05-20 09:13:20|438.7|436.3|438.61|436.21|438.7|436.3|438.54|436.14|0
1653038010000|2022-05-20 09:13:30|438.29|435.89|438.29|435.89|438.29|435.89|438.13|435.73|0
1653038020000|2022-05-20 09:13:40|438.13|435.73|437.82|435.42|438.13|435.73|437.82|435.42|0
1653038030000|2022-05-20 09:13:50|437.66|435.26|437.82|435.42|437.82|435.42|437.66|435.26|0
1653038040000|2022-05-20 09:14:00|437.66|435.26|437.66|435.26|437.82|435.42|437.66|435.26|0
1653038050000|2022-05-20 09:14:10|437.34|434.94|436.78|434.38|437.34|434.94|436.78|434.38|0
1653038060000|2022-05-20 09:14:20|436.86|434.46|436.86|434.46|436.86|434.46|436.7|434.3|0
1653038070000|2022-05-20 09:14:30|437.02|434.62|437.18|434.78|437.18|434.78|437.02|434.62|0
1653038080000|2022-05-20 09:14:40|437.02|434.62|437.02|434.62|437.18|434.78|437.02|434.62|0
1653038090000|2022-05-20 09:14:50|437.18|434.78|437.18|434.78|437.18|434.78|437.18|434.78|0
1653038100000|2022-05-20 09:15:00|436.86|434.46|436.86|434.46|437.02|434.62|436.86|434.46|0
1653038110000|2022-05-20 09:15:10|437.02|434.62|437.02|434.62|437.02|434.62|436.94|434.54|0
1653038120000|2022-05-20 09:15:20|436.86|434.46|436.86|434.46|436.86|434.46|436.86|434.46|0
1653038130000|2022-05-20 09:15:30|436.7|434.3|436.7|434.3|436.86|434.46|436.7|434.3|0
1653038140000|2022-05-20 09:15:40|436.78|434.38|436.78|434.38|436.78|434.38|436.78|434.38|0
1653038150000|2022-05-20 09:15:50|436.7|434.3|436.7|434.3|436.7|434.3|436.7|434.3|0
1653038160000|2022-05-20 09:16:00|436.38|433.98|436.07|433.67|436.38|433.98|436.07|433.67|0
1653038170000|2022-05-20 09:16:10|435.91|433.51|435.91|433.51|435.91|433.51|435.91|433.51|0
1653038180000|2022-05-20 09:16:20|435.99|433.59|436.06|433.66|436.06|433.66|435.91|433.51|0
1653038190000|2022-05-20 09:16:30|435.91|433.51|436.54|434.14|436.54|434.14|435.91|433.51|0
1653038200000|2022-05-20 09:16:40|436.62|434.22|437.02|434.62|437.02|434.62|436.62|434.22|0
1653038210000|2022-05-20 09:16:50|437.34|434.94|437.66|435.26|437.66|435.26|437.34|434.94|0
1653038220000|2022-05-20 09:17:00|437.58|435.18|437.02|434.62|437.58|435.18|437.02|434.62|0
1653038230000|2022-05-20 09:17:10|436.86|434.46|437.02|434.62|437.02|434.62|436.86|434.46|0
1653038240000|2022-05-20 09:17:20|436.86|434.46|436.7|434.3|436.86|434.46|436.7|434.3|0
1653038250000|2022-05-20 09:17:30|436.54|434.14|436.22|433.82|436.54|434.14|436.22|433.82|0
1653038260000|2022-05-20 09:17:40|436.38|433.98|436.22|433.82|436.38|433.98|436.22|433.82|0
1653038270000|2022-05-20 09:17:50|436.06|433.66|435.99|433.59|436.06|433.66|435.99|433.59|0
1653038280000|2022-05-20 09:18:00|435.91|433.51|435.91|433.51|435.91|433.51|435.91|433.51|0
1653038290000|2022-05-20 09:18:10|436.06|433.66|436.15|433.75|436.15|433.75|436.06|433.66|0
1653038300000|2022-05-20 09:18:20|435.75|433.35|436.22|433.82|436.22|433.82|435.75|433.35|0
1653038310000|2022-05-20 09:18:30|436.15|433.75|436.15|433.75|436.15|433.75|436.15|433.75|0
1653038320000|2022-05-20 09:18:40|436.22|433.82|436.06|433.66|436.22|433.82|436.06|433.66|0
1653038330000|2022-05-20 09:18:50|436.15|433.75|436.38|433.98|436.38|433.98|436.15|433.75|0
1653038340000|2022-05-20 09:19:00|436.22|433.82|436.38|433.98|436.38|433.98|436.22|433.82|0
1653038350000|2022-05-20 09:19:10|436.46|434.06|436.94|434.54|436.94|434.54|436.46|434.06|0
1653038360000|2022-05-20 09:19:20|437.02|434.62|436.86|434.46|437.02|434.62|436.86|434.46|0
1653038380000|2022-05-20 09:19:40|436.94|434.54|436.86|434.46|436.94|434.54|436.86|434.46|0
1653038390000|2022-05-20 09:19:50|436.7|434.3|436.7|434.3|436.7|434.3|436.62|434.22|0
1653038400000|2022-05-20 09:20:00|436.78|434.38|436.78|434.38|436.78|434.38|436.78|434.38|0
1653038410000|2022-05-20 09:20:10|436.7|434.3|436.78|434.38|436.78|434.38|436.7|434.3|0
1653038420000|2022-05-20 09:20:20|436.7|434.3|436.46|434.06|436.7|434.3|436.46|434.06|0
1653038430000|2022-05-20 09:20:30|436.54|434.14|436.46|434.06|436.54|434.14|436.46|434.06|0
1653038440000|2022-05-20 09:20:40|436.7|434.3|437.02|434.62|437.02|434.62|436.7|434.3|0
1653038450000|2022-05-20 09:20:50|436.94|434.54|437.02|434.62|437.02|434.62|436.94|434.54|0
1653038460000|2022-05-20 09:21:00|436.94|434.54|437.02|434.62|437.02|434.62|436.94|434.54|0
1653038470000|2022-05-20 09:21:10|437.18|434.78|436.86|434.46|437.18|434.78|436.86|434.46|0
1653038480000|2022-05-20 09:21:20|436.7|434.3|436.78|434.38|436.86|434.46|436.7|434.3|0
1653038490000|2022-05-20 09:21:30|436.86|434.46|436.86|434.46|436.86|434.46|436.7|434.3|0
1653038500000|2022-05-20 09:21:40|436.94|434.54|436.86|434.46|436.94|434.54|436.86|434.46|0
1653038510000|2022-05-20 09:21:50|436.94|434.54|436.94|434.54|437.02|434.62|436.94|434.54|0
1653038520000|2022-05-20 09:22:00|436.78|434.38|436.62|434.22|436.78|434.38|436.54|434.14|0
1653038530000|2022-05-20 09:22:10|436.78|434.38|437.26|434.86|437.33|434.93|436.78|434.38|0
1653038540000|2022-05-20 09:22:20|437.33|434.93|437.65|435.25|437.65|435.25|437.33|434.93|0
1653038550000|2022-05-20 09:22:30|437.58|435.18|437.49|435.09|437.81|435.41|437.49|435.09|0
1653038560000|2022-05-20 09:22:40|437.42|435.02|437.58|435.18|437.58|435.18|437.42|435.02|0
1653038570000|2022-05-20 09:22:50|437.65|435.25|437.65|435.25|437.65|435.25|437.65|435.25|0
1653038580000|2022-05-20 09:23:00|437.81|435.41|437.49|435.09|437.81|435.41|437.49|435.09|0
1653038590000|2022-05-20 09:23:10|437.58|435.18|437.49|435.09|437.65|435.25|437.49|435.09|0
1653038600000|2022-05-20 09:23:20|437.81|435.41|437.9|435.5|437.9|435.5|437.81|435.41|0
1653038610000|2022-05-20 09:23:30|437.81|435.41|438.05|435.65|438.05|435.65|437.81|435.41|0
1653038620000|2022-05-20 09:23:40|438.13|435.73|438.77|436.37|438.77|436.37|438.13|435.73|0
1653038630000|2022-05-20 09:23:50|439.01|436.61|438.45|436.05|439.01|436.61|438.45|436.05|0
1653038640000|2022-05-20 09:24:00|438.53|436.13|438.61|436.21|438.61|436.21|438.53|436.13|0
1653038660000|2022-05-20 09:24:20|438.45|436.05|438.29|435.89|438.45|436.05|438.29|435.89|0
1653038670000|2022-05-20 09:24:30|438.77|436.37|438.93|436.53|438.93|436.53|438.77|436.37|0
1653038680000|2022-05-20 09:24:40|438.85|436.45|438.93|436.53|438.93|436.53|438.85|436.45|0
1653038690000|2022-05-20 09:24:50|439.09|436.69|439.97|437.57|439.97|437.57|439.09|436.69|0
1653038700000|2022-05-20 09:25:00|439.57|437.17|439.25|436.85|439.57|437.17|439.17|436.77|0
1653038710000|2022-05-20 09:25:10|439.01|436.61|439.09|436.69|439.25|436.85|439.01|436.61|0
1653038720000|2022-05-20 09:25:20|438.93|436.53|438.85|436.45|439.01|436.61|438.85|436.45|0
1653038730000|2022-05-20 09:25:30|438.93|436.53|439.25|436.85|439.25|436.85|438.93|436.53|0
1653038740000|2022-05-20 09:25:40|439.17|436.77|439.25|436.85|439.25|436.85|439.17|436.77|0
1653038750000|2022-05-20 09:25:50|438.61|436.21|438.69|436.29|438.69|436.29|438.61|436.21|0
1653038760000|2022-05-20 09:26:00|438.61|436.21|438.29|435.89|438.61|436.21|438.29|435.89|0
1653038770000|2022-05-20 09:26:10|438.45|436.05|438.21|435.81|438.45|436.05|438.21|435.81|0
1653038780000|2022-05-20 09:26:20|438.13|435.73|438.37|435.97|438.45|436.05|438.13|435.73|0
1653038790000|2022-05-20 09:26:30|438.77|436.37|438.45|436.05|438.77|436.37|438.37|435.97|0
1653038800000|2022-05-20 09:26:40|438.61|436.21|438.61|436.21|438.61|436.21|438.53|436.13|0
1653038810000|2022-05-20 09:26:50|438.45|436.05|438.21|435.81|438.45|436.05|438.21|435.81|0
1653038820000|2022-05-20 09:27:00|437.97|435.57|437.81|435.41|437.97|435.57|437.81|435.41|0
1653038830000|2022-05-20 09:27:10|438.05|435.65|437.89|435.49|438.05|435.65|437.89|435.49|0
1653038840000|2022-05-20 09:27:20|437.97|435.57|437.97|435.57|437.97|435.57|437.97|435.57|0
1653038850000|2022-05-20 09:27:30|438.05|435.65|438.21|435.81|438.29|435.89|438.05|435.65|0
1653038860000|2022-05-20 09:27:40|438.29|435.89|438.13|435.73|438.29|435.89|438.13|435.73|0
1653038870000|2022-05-20 09:27:50|437.97|435.57|438.29|435.89|438.29|435.89|437.97|435.57|0
1653038880000|2022-05-20 09:28:00|438.21|435.81|438.29|435.89|438.29|435.89|438.21|435.81|0
1653038890000|2022-05-20 09:28:10|438.21|435.81|438.21|435.81|438.29|435.89|438.21|435.81|0
1653038900000|2022-05-20 09:28:20|438.53|436.13|438.45|436.05|438.61|436.21|438.45|436.05|0
1653038910000|2022-05-20 09:28:30|438.21|435.81|438.13|435.73|438.29|435.89|438.13|435.73|0
1653038920000|2022-05-20 09:28:40|437.97|435.57|438.05|435.65|438.13|435.73|437.97|435.57|0
1653038930000|2022-05-20 09:28:50|437.97|435.57|437.97|435.57|437.97|435.57|437.97|435.57|0
1653038940000|2022-05-20 09:29:00|437.89|435.49|438.13|435.73|438.13|435.73|437.89|435.49|0
1653038950000|2022-05-20 09:29:10|438.05|435.65|437.81|435.41|438.13|435.73|437.81|435.41|0
1653038960000|2022-05-20 09:29:20|438.37|435.97|438.37|435.97|438.37|435.97|438.06|435.66|0
1653038970000|2022-05-20 09:29:30|438.53|436.13|438.46|436.06|438.53|436.13|438.46|436.06|0
1653038980000|2022-05-20 09:29:40|438.37|435.97|438.14|435.74|438.37|435.97|438.14|435.74|0
1653038990000|2022-05-20 09:29:50|438.21|435.81|438.21|435.81|438.21|435.81|438.21|435.81|0
1653039000000|2022-05-20 09:30:00|438.37|435.97|438.85|436.45|438.85|436.45|438.37|435.97|0
1653039010000|2022-05-20 09:30:10|438.69|436.29|438.69|436.29|438.85|436.45|438.69|436.29|0
1653039020000|2022-05-20 09:30:20|438.62|436.22|438.85|436.45|438.85|436.45|438.62|436.22|0
1653039030000|2022-05-20 09:30:30|438.77|436.37|438.69|436.29|438.77|436.37|438.69|436.29|0
1653039040000|2022-05-20 09:30:40|438.77|436.37|438.69|436.29|438.77|436.37|438.69|436.29|0
1653039050000|2022-05-20 09:30:50|438.53|436.13|438.69|436.29|438.69|436.29|438.53|436.13|0
1653039060000|2022-05-20 09:31:00|438.53|436.13|439.01|436.61|439.01|436.61|438.53|436.13|0
1653039070000|2022-05-20 09:31:10|439.17|436.77|438.93|436.53|439.17|436.77|438.93|436.53|0
1653039080000|2022-05-20 09:31:20|439.01|436.61|439.17|436.77|439.17|436.77|439.01|436.61|0
1653039090000|2022-05-20 09:31:30|439.33|436.93|439.09|436.69|439.33|436.93|439.09|436.69|0
1653039100000|2022-05-20 09:31:40|439.25|436.85|439.65|437.25|439.65|437.25|439.17|436.77|0
1653039110000|2022-05-20 09:31:50|439.57|437.17|439.33|436.93|439.57|437.17|439.33|436.93|0
1653039120000|2022-05-20 09:32:00|439.17|436.77|439.25|436.85|439.33|436.93|439.17|436.77|0
1653039130000|2022-05-20 09:32:10|439.33|436.93|439.17|436.77|439.33|436.93|439.17|436.77|0
1653039140000|2022-05-20 09:32:20|439.65|437.25|439.65|437.25|439.65|437.25|439.65|437.25|0
1653039150000|2022-05-20 09:32:30|439.49|437.09|439.65|437.25|439.65|437.25|439.49|437.09|0
1653039160000|2022-05-20 09:32:40|439.49|437.09|439.65|437.25|439.65|437.25|439.41|437.01|0
1653039180000|2022-05-20 09:33:00|439.57|437.17|439.57|437.17|439.65|437.25|439.57|437.17|0
1653039190000|2022-05-20 09:33:10|439.49|437.09|439.49|437.09|439.65|437.25|439.49|437.09|0
1653039200000|2022-05-20 09:33:20|439.65|437.25|439.81|437.41|439.81|437.41|439.65|437.25|0
1653039210000|2022-05-20 09:33:30|439.65|437.25|439.33|436.93|439.65|437.25|439.33|436.93|0
1653039220000|2022-05-20 09:33:40|439.49|437.09|439.33|436.93|439.49|437.09|439.33|436.93|0
1653039230000|2022-05-20 09:33:50|439.49|437.09|439.49|437.09|439.65|437.25|439.49|437.09|0
1653039240000|2022-05-20 09:34:00|439.65|437.25|439.65|437.25|439.65|437.25|439.57|437.17|0
1653039250000|2022-05-20 09:34:10|439.57|437.17|439.49|437.09|439.65|437.25|439.49|437.09|0
1653039260000|2022-05-20 09:34:20|439.57|437.17|439.49|437.09|439.57|437.17|439.49|437.09|0
1653039270000|2022-05-20 09:34:30|439.65|437.25|439.65|437.25|439.81|437.41|439.65|437.25|0
1653039280000|2022-05-20 09:34:40|439.89|437.49|439.97|437.57|439.97|437.57|439.89|437.49|0
1653039290000|2022-05-20 09:34:50|440.05|437.65|440.12|437.72|440.21|437.81|440.05|437.65|0
1653039300000|2022-05-20 09:35:00|440.44|438.04|440.28|437.88|440.44|438.04|440.12|437.72|0
1653039310000|2022-05-20 09:35:10|440.12|437.72|440.12|437.72|440.21|437.81|440.12|437.72|0
1653039320000|2022-05-20 09:35:20|440.28|437.88|440.6|438.2|440.6|438.2|440.28|437.88|0
1653039330000|2022-05-20 09:35:30|440.53|438.13|440.44|438.04|440.53|438.13|440.44|438.04|0
1653039340000|2022-05-20 09:35:40|440.28|437.88|440.12|437.72|440.28|437.88|440.12|437.72|0
1653039350000|2022-05-20 09:35:50|440.21|437.81|440.28|437.88|440.28|437.88|440.12|437.72|0
1653039360000|2022-05-20 09:36:00|440.12|437.72|440.21|437.81|440.21|437.81|440.12|437.72|0
1653039370000|2022-05-20 09:36:10|440.12|437.72|440.12|437.72|440.12|437.72|439.96|437.56|0
1653039380000|2022-05-20 09:36:20|440.44|438.04|440.37|437.97|440.44|438.04|440.37|437.97|0
1653039390000|2022-05-20 09:36:30|440.28|437.88|440.76|438.36|440.76|438.36|440.21|437.81|0
1653039400000|2022-05-20 09:36:40|440.6|438.2|440.44|438.04|440.6|438.2|440.44|438.04|0
1653039410000|2022-05-20 09:36:50|440.37|437.97|440.37|437.97|440.37|437.97|440.37|437.97|0
1653039420000|2022-05-20 09:37:00|440.44|438.04|440.6|438.2|440.6|438.2|440.44|438.04|0
1653039430000|2022-05-20 09:37:10|440.44|438.04|440.44|438.04|440.44|438.04|440.44|438.04|0
1653039440000|2022-05-20 09:37:20|440.6|438.2|440.6|438.2|440.6|438.2|440.6|438.2|0
1653039450000|2022-05-20 09:37:30|440.76|438.36|440.69|438.29|440.76|438.36|440.69|438.29|0
1653039460000|2022-05-20 09:37:40|440.76|438.36|440.44|438.04|440.76|438.36|440.44|438.04|0
1653039470000|2022-05-20 09:37:50|440.6|438.2|440.44|438.04|440.6|438.2|440.44|438.04|0
1653039480000|2022-05-20 09:38:00|440.37|437.97|440.28|437.88|440.44|438.04|440.28|437.88|0
1653039490000|2022-05-20 09:38:10|440.12|437.72|440.21|437.81|440.21|437.81|440.12|437.72|0
1653039500000|2022-05-20 09:38:20|440.76|438.36|440.76|438.36|440.76|438.36|440.76|438.36|0
1653039520000|2022-05-20 09:38:40|440.6|438.2|440.6|438.2|440.6|438.2|440.6|438.2|0
1653039570000|2022-05-20 09:39:30|440.44|438.04|440.44|438.04|440.44|438.04|440.44|438.04|0
1653039580000|2022-05-20 09:39:40|440.28|437.88|440.21|437.81|440.28|437.88|440.21|437.81|0
1653039590000|2022-05-20 09:39:50|440.12|437.72|440.12|437.72|440.12|437.72|440.12|437.72|0
1653039600000|2022-05-20 09:40:00|440.21|437.81|440.21|437.81|440.21|437.81|440.21|437.81|0
1653039610000|2022-05-20 09:40:10|440.28|437.88|440.12|437.72|440.28|437.88|440.12|437.72|0
1653039620000|2022-05-20 09:40:20|439.96|437.56|439.96|437.56|439.96|437.56|439.96|437.56|0
1653039640000|2022-05-20 09:40:40|440.12|437.72|440.12|437.72|440.12|437.72|440.12|437.72|0
1653039650000|2022-05-20 09:40:50|440.28|437.88|440.12|437.72|440.28|437.88|440.12|437.72|0
1653039660000|2022-05-20 09:41:00|440.21|437.81|440.12|437.72|440.21|437.81|440.12|437.72|0
1653039670000|2022-05-20 09:41:10|440.44|438.04|440.44|438.04|440.44|438.04|440.44|438.04|0
1653039680000|2022-05-20 09:41:20|440.36|437.96|440.44|438.04|440.44|438.04|440.36|437.96|0
1653039690000|2022-05-20 09:41:30|440.6|438.2|440.76|438.36|440.76|438.36|440.6|438.2|0
1653039700000|2022-05-20 09:41:40|440.6|438.2|440.52|438.12|440.6|438.2|440.52|438.12|0
1653039710000|2022-05-20 09:41:50|440.44|438.04|440.6|438.2|440.6|438.2|440.44|438.04|0
1653039720000|2022-05-20 09:42:00|440.68|438.28|440.68|438.28|440.68|438.28|440.6|438.2|0
1653039730000|2022-05-20 09:42:10|440.6|438.2|440.6|438.2|440.6|438.2|440.6|438.2|0
1653039740000|2022-05-20 09:42:20|440.76|438.36|440.76|438.36|440.76|438.36|440.76|438.36|0
1653039750000|2022-05-20 09:42:30|440.92|438.52|440.92|438.52|440.92|438.52|440.92|438.52|0
1653039760000|2022-05-20 09:42:40|441.08|438.68|441.4|439|441.4|439|441.08|438.68|0
1653039770000|2022-05-20 09:42:50|441.56|439.16|441.56|439.16|441.72|439.32|441.56|439.16|0
1653039780000|2022-05-20 09:43:00|441.72|439.32|442.2|439.8|442.36|439.96|441.72|439.32|0
1653039790000|2022-05-20 09:43:10|442.04|439.64|442.28|439.88|442.36|439.96|442.04|439.64|0
1653039800000|2022-05-20 09:43:20|442.2|439.8|442.36|439.96|442.36|439.96|442.2|439.8|0
1653039810000|2022-05-20 09:43:30|442.04|439.64|442.36|439.96|442.52|440.12|442.04|439.64|0
1653039820000|2022-05-20 09:43:40|442.2|439.8|442.2|439.8|442.2|439.8|442.2|439.8|0
1653039830000|2022-05-20 09:43:50|442.36|439.96|442.2|439.8|442.36|439.96|442.2|439.8|0
1653039840000|2022-05-20 09:44:00|442.36|439.96|442.52|440.12|442.52|440.12|442.2|439.8|0
1653039850000|2022-05-20 09:44:10|442.36|439.96|442.52|440.12|442.52|440.12|442.36|439.96|0
1653039860000|2022-05-20 09:44:20|442.68|440.28|443|440.6|443|440.6|442.68|440.28|0
1653039870000|2022-05-20 09:44:30|442.84|440.44|442.84|440.44|442.84|440.44|442.84|440.44|0
1653039880000|2022-05-20 09:44:40|443|440.6|443.24|440.84|443.24|440.84|442.92|440.52|0
1653039890000|2022-05-20 09:44:50|443.48|441.08|443.16|440.76|443.56|441.16|443.16|440.76|0
1653039900000|2022-05-20 09:45:00|443.32|440.92|443.32|440.92|443.32|440.92|443.24|440.84|0
1653039910000|2022-05-20 09:45:10|443.4|441|443.32|440.92|443.4|441|443.32|440.92|0
1653039920000|2022-05-20 09:45:20|443.48|441.08|443.48|441.08|443.48|441.08|443.4|441|0
1653039930000|2022-05-20 09:45:30|443.32|440.92|443.56|441.16|443.56|441.16|443.32|440.92|0
1653039940000|2022-05-20 09:45:40|443.64|441.24|443.64|441.24|443.72|441.32|443.64|441.24|0
1653039950000|2022-05-20 09:45:50|443.56|441.16|443.64|441.24|443.64|441.24|443.48|441.08|0
1653039960000|2022-05-20 09:46:00|443.48|441.08|443.64|441.24|443.64|441.24|443.48|441.08|0
1653039970000|2022-05-20 09:46:10|443.48|441.08|443.24|440.84|443.48|441.08|443.24|440.84|0
1653039980000|2022-05-20 09:46:20|443.16|440.76|443.32|440.92|443.32|440.92|443|440.6|0
1653039990000|2022-05-20 09:46:30|443.16|440.76|443.24|440.84|443.32|440.92|443.16|440.76|0
1653040000000|2022-05-20 09:46:40|443.16|440.76|442.84|440.44|443.16|440.76|442.84|440.44|0
1653040010000|2022-05-20 09:46:50|443|440.6|443|440.6|443|440.6|443|440.6|0
1653040020000|2022-05-20 09:47:00|442.84|440.44|442.84|440.44|442.84|440.44|442.84|440.44|0
1653040030000|2022-05-20 09:47:10|442.68|440.28|442.52|440.12|442.68|440.28|442.52|440.12|0
1653040040000|2022-05-20 09:47:20|442.68|440.28|442.84|440.44|442.84|440.44|442.68|440.28|0
1653040050000|2022-05-20 09:47:30|442.76|440.36|443.16|440.76|443.16|440.76|442.76|440.36|0
1653040060000|2022-05-20 09:47:40|443|440.6|442.84|440.44|443|440.6|442.84|440.44|0
1653040070000|2022-05-20 09:47:50|442.92|440.52|442.84|440.44|442.92|440.52|442.84|440.44|0
1653040080000|2022-05-20 09:48:00|442.68|440.28|443.16|440.76|443.16|440.76|442.68|440.28|0
1653040090000|2022-05-20 09:48:10|443.32|440.92|443.32|440.92|443.32|440.92|443.32|440.92|0
1653040100000|2022-05-20 09:48:20|443|440.6|443|440.6|443|440.6|443|440.6|0
1653040110000|2022-05-20 09:48:30|442.84|440.44|443.16|440.76|443.16|440.76|442.84|440.44|0
1653040120000|2022-05-20 09:48:40|443.4|441|443|440.6|443.4|441|443|440.6|0
1653040130000|2022-05-20 09:48:50|442.84|440.44|442.84|440.44|442.84|440.44|442.84|440.44|0
1653040140000|2022-05-20 09:49:00|442.68|440.28|442.68|440.28|442.68|440.28|442.68|440.28|0
1653040150000|2022-05-20 09:49:10|442.84|440.44|442.76|440.36|442.84|440.44|442.76|440.36|0
1653040160000|2022-05-20 09:49:20|442.68|440.28|442.36|439.96|442.68|440.28|442.36|439.96|0
1653040170000|2022-05-20 09:49:30|442.2|439.8|442.52|440.12|442.52|440.12|442.2|439.8|0
1653040180000|2022-05-20 09:49:40|442.6|440.2|442.84|440.44|442.84|440.44|442.6|440.2|0
1653040190000|2022-05-20 09:49:50|442.68|440.28|442.68|440.28|442.68|440.28|442.68|440.28|0
1653040200000|2022-05-20 09:50:00|442.2|439.8|442.2|439.8|442.28|439.88|442.2|439.8|0
1653040210000|2022-05-20 09:50:10|442.36|439.96|442.36|439.96|442.36|439.96|442.2|439.8|0
1653040220000|2022-05-20 09:50:20|442.52|440.12|442.68|440.28|442.68|440.28|442.52|440.12|0
1653040230000|2022-05-20 09:50:30|442.52|440.12|442.52|440.12|442.52|440.12|442.52|440.12|0
1653040240000|2022-05-20 09:50:40|442.68|440.28|442.36|439.96|442.68|440.28|442.36|439.96|0
1653040250000|2022-05-20 09:50:50|442.52|440.12|442.44|440.04|442.52|440.12|442.44|440.04|0
1653040260000|2022-05-20 09:51:00|442.36|439.96|442.36|439.96|442.36|439.96|442.36|439.96|0
1653040270000|2022-05-20 09:51:10|442.2|439.8|441.88|439.48|442.2|439.8|441.88|439.48|0
1653040290000|2022-05-20 09:51:30|441.72|439.32|441.88|439.48|441.88|439.48|441.72|439.32|0
1653040300000|2022-05-20 09:51:40|442.04|439.64|441.96|439.56|442.04|439.64|441.88|439.48|0
1653040310000|2022-05-20 09:51:50|441.88|439.48|441.88|439.48|442.04|439.64|441.88|439.48|0
1653040320000|2022-05-20 09:52:00|441.8|439.4|442.04|439.64|442.04|439.64|441.8|439.4|0
1653040330000|2022-05-20 09:52:10|442.2|439.8|442.36|439.96|442.36|439.96|442.2|439.8|0
1653040340000|2022-05-20 09:52:20|442.52|440.12|442.68|440.28|442.68|440.28|442.52|440.12|0
1653040350000|2022-05-20 09:52:30|442.52|440.12|442.76|440.36|442.76|440.36|442.52|440.12|0
1653040360000|2022-05-20 09:52:40|442.84|440.44|442.52|440.12|442.92|440.52|442.52|440.12|0
1653040370000|2022-05-20 09:52:50|442.68|440.28|442.6|440.2|442.76|440.36|442.6|440.2|0
1653040380000|2022-05-20 09:53:00|442.52|440.12|442.36|439.96|442.52|440.12|442.36|439.96|0
1653040390000|2022-05-20 09:53:10|442.19|439.79|441.87|439.47|442.19|439.79|441.87|439.47|0
1653040400000|2022-05-20 09:53:20|441.8|439.4|441.87|439.47|442.03|439.63|441.8|439.4|0
1653040420000|2022-05-20 09:53:40|441.8|439.4|441.87|439.47|441.87|439.47|441.8|439.4|0
1653040430000|2022-05-20 09:53:50|442.03|439.63|442.19|439.79|442.19|439.79|441.96|439.56|0
1653040440000|2022-05-20 09:54:00|442.03|439.63|442.03|439.63|442.03|439.63|441.87|439.47|0
1653040450000|2022-05-20 09:54:10|441.87|439.47|442.19|439.79|442.19|439.79|441.87|439.47|0
1653040460000|2022-05-20 09:54:20|442.28|439.88|442.03|439.63|442.28|439.88|442.03|439.63|0
1653040470000|2022-05-20 09:54:30|441.87|439.47|441.87|439.47|441.87|439.47|441.71|439.31|0
1653040480000|2022-05-20 09:54:40|441.71|439.31|441.87|439.47|441.87|439.47|441.71|439.31|0
1653040490000|2022-05-20 09:54:50|441.8|439.4|441.71|439.31|441.8|439.4|441.71|439.31|0
1653040500000|2022-05-20 09:55:00|441.55|439.15|441.71|439.31|441.8|439.4|441.55|439.15|0
1653040510000|2022-05-20 09:55:10|441.8|439.4|441.87|439.47|441.87|439.47|441.71|439.31|0
1653040520000|2022-05-20 09:55:20|442.03|439.63|441.87|439.47|442.19|439.79|441.87|439.47|0
1653040530000|2022-05-20 09:55:30|441.71|439.31|441.71|439.31|441.71|439.31|441.55|439.15|0
1653040540000|2022-05-20 09:55:40|441.8|439.4|441.87|439.47|441.87|439.47|441.71|439.31|0
1653040550000|2022-05-20 09:55:50|441.71|439.31|441.87|439.47|441.87|439.47|441.71|439.31|0
1653040560000|2022-05-20 09:56:00|442.03|439.63|441.96|439.56|442.03|439.63|441.87|439.47|0
1653040570000|2022-05-20 09:56:10|442.03|439.63|442.19|439.79|442.19|439.79|442.03|439.63|0
1653040580000|2022-05-20 09:56:20|442.03|439.63|442.12|439.72|442.12|439.72|442.03|439.63|0
1653040590000|2022-05-20 09:56:30|442.03|439.63|441.87|439.47|442.03|439.63|441.87|439.47|0
1653040600000|2022-05-20 09:56:40|441.8|439.4|441.87|439.47|441.87|439.47|441.8|439.4|0
1653040610000|2022-05-20 09:56:50|441.96|439.56|442.03|439.63|442.03|439.63|441.96|439.56|0
1653040620000|2022-05-20 09:57:00|441.96|439.56|441.71|439.31|441.96|439.56|441.71|439.31|0
1653040630000|2022-05-20 09:57:10|441.8|439.4|441.8|439.4|441.8|439.4|441.8|439.4|0
1653040640000|2022-05-20 09:57:20|441.71|439.31|441.71|439.31|441.71|439.31|441.71|439.31|0
1653040650000|2022-05-20 09:57:30|441.8|439.4|441.8|439.4|441.8|439.4|441.8|439.4|0
1653040660000|2022-05-20 09:57:40|441.87|439.47|441.71|439.31|441.96|439.56|441.71|439.31|0
1653040670000|2022-05-20 09:57:50|441.87|439.47|441.8|439.4|441.87|439.47|441.8|439.4|0
1653040680000|2022-05-20 09:58:00|441.71|439.31|441.96|439.56|441.96|439.56|441.71|439.31|0
1653040690000|2022-05-20 09:58:10|442.03|439.63|441.96|439.56|442.03|439.63|441.96|439.56|0
1653040700000|2022-05-20 09:58:20|442.03|439.63|441.87|439.47|442.03|439.63|441.87|439.47|0
1653040710000|2022-05-20 09:58:30|442.03|439.63|441.96|439.56|442.03|439.63|441.96|439.56|0
1653040720000|2022-05-20 09:58:40|442.03|439.63|442.03|439.63|442.03|439.63|442.03|439.63|0
1653040730000|2022-05-20 09:58:50|441.96|439.56|442.03|439.63|442.03|439.63|441.96|439.56|0
1653040740000|2022-05-20 09:59:00|441.87|439.47|441.8|439.4|441.87|439.47|441.8|439.4|0
1653040750000|2022-05-20 09:59:10|441.71|439.31|441.39|438.99|441.71|439.31|441.39|438.99|0
1653040760000|2022-05-20 09:59:20|441.55|439.15|441.55|439.15|441.55|439.15|441.48|439.08|0
1653040770000|2022-05-20 09:59:30|441.39|438.99|441.87|439.47|441.87|439.47|441.39|438.99|0
1653040780000|2022-05-20 09:59:40|442.03|439.63|442.19|439.79|442.19|439.79|442.03|439.63|0
1653040790000|2022-05-20 09:59:50|442.35|439.95|442.51|440.11|442.51|440.11|442.35|439.95|0
1653040800000|2022-05-20 10:00:00|442.67|440.27|442.83|440.43|442.83|440.43|442.67|440.27|0
1653040810000|2022-05-20 10:00:10|442.67|440.27|442.51|440.11|442.76|440.36|442.51|440.11|0
1653040820000|2022-05-20 10:00:20|442.6|440.2|442.67|440.27|442.67|440.27|442.6|440.2|0
1653040830000|2022-05-20 10:00:30|442.83|440.43|442.99|440.59|442.99|440.59|442.83|440.43|0
1653040840000|2022-05-20 10:00:40|442.83|440.43|442.99|440.59|442.99|440.59|442.83|440.43|0
1653040860000|2022-05-20 10:01:00|443.15|440.75|443.15|440.75|443.15|440.75|442.99|440.59|0
1653040870000|2022-05-20 10:01:10|442.99|440.59|443.15|440.75|443.15|440.75|442.99|440.59|0
1653040880000|2022-05-20 10:01:20|442.83|440.43|442.67|440.27|442.83|440.43|442.67|440.27|0
1653040890000|2022-05-20 10:01:30|442.6|440.2|442.67|440.27|442.67|440.27|442.6|440.2|0
1653040900000|2022-05-20 10:01:40|442.83|440.43|443.08|440.68|443.08|440.68|442.83|440.43|0
1653040910000|2022-05-20 10:01:50|443.15|440.75|442.99|440.59|443.15|440.75|442.99|440.59|0
1653040920000|2022-05-20 10:02:00|442.67|440.27|442.67|440.27|442.67|440.27|442.51|440.11|0
1653040930000|2022-05-20 10:02:10|442.83|440.43|442.75|440.35|442.83|440.43|442.75|440.35|0
1653040940000|2022-05-20 10:02:20|442.43|440.03|442.35|439.95|442.51|440.11|442.35|439.95|0
1653040950000|2022-05-20 10:02:30|442.67|440.27|442.67|440.27|442.67|440.27|442.67|440.27|0
1653040960000|2022-05-20 10:02:40|442.51|440.11|442.51|440.11|442.51|440.11|442.51|440.11|0
1653040970000|2022-05-20 10:02:50|442.35|439.95|442.35|439.95|442.35|439.95|442.35|439.95|0
1653040980000|2022-05-20 10:03:00|442.19|439.79|442.03|439.63|442.19|439.79|442.03|439.63|0
1653040990000|2022-05-20 10:03:10|442.19|439.79|441.87|439.47|442.19|439.79|441.87|439.47|0
1653041010000|2022-05-20 10:03:30|442.19|439.79|442.59|440.19|442.59|440.19|442.19|439.79|0
1653041020000|2022-05-20 10:03:40|442.51|440.11|442.51|440.11|442.51|440.11|442.51|440.11|0
1653041030000|2022-05-20 10:03:50|442.59|440.19|442.43|440.03|442.59|440.19|442.43|440.03|0
1653041040000|2022-05-20 10:04:00|442.35|439.95|442.11|439.71|442.35|439.95|442.03|439.63|0
1653041050000|2022-05-20 10:04:10|442.19|439.79|441.87|439.47|442.19|439.79|441.87|439.47|0
1653041060000|2022-05-20 10:04:20|442.19|439.79|442.35|439.95|442.35|439.95|442.19|439.79|0
1653041070000|2022-05-20 10:04:30|442.19|439.79|442.19|439.79|442.19|439.79|442.19|439.79|0
1653041080000|2022-05-20 10:04:40|442.35|439.95|442.19|439.79|442.35|439.95|442.19|439.79|0
1653041090000|2022-05-20 10:04:50|442.35|439.95|442.19|439.79|442.35|439.95|442.19|439.79|0
1653041100000|2022-05-20 10:05:00|442.11|439.71|441.71|439.31|442.11|439.71|441.71|439.31|0
1653041110000|2022-05-20 10:05:10|441.87|439.47|441.55|439.15|441.87|439.47|441.55|439.15|0
1653041120000|2022-05-20 10:05:20|441.71|439.31|441.55|439.15|441.71|439.31|441.55|439.15|0
1653041130000|2022-05-20 10:05:30|441.71|439.31|441.71|439.31|441.79|439.39|441.71|439.31|0
1653041140000|2022-05-20 10:05:40|442.03|439.63|442.35|439.95|442.35|439.95|442.03|439.63|0
1653041150000|2022-05-20 10:05:50|442.43|440.03|442.35|439.95|442.43|440.03|442.35|439.95|0
1653041160000|2022-05-20 10:06:00|442.27|439.87|442.19|439.79|442.27|439.87|442.03|439.63|0
1653041170000|2022-05-20 10:06:10|442.27|439.87|442.19|439.79|442.35|439.95|442.19|439.79|0
1653041180000|2022-05-20 10:06:20|442.43|440.03|442.03|439.63|442.43|440.03|442.03|439.63|0
1653041190000|2022-05-20 10:06:30|441.87|439.47|442.19|439.79|442.19|439.79|441.87|439.47|0
1653041200000|2022-05-20 10:06:40|442.11|439.71|441.87|439.47|442.11|439.71|441.79|439.39|0
1653041210000|2022-05-20 10:06:50|441.71|439.31|441.47|439.07|441.71|439.31|441.47|439.07|0
1653041220000|2022-05-20 10:07:00|441.55|439.15|441.39|438.99|441.55|439.15|441.39|438.99|0
1653041230000|2022-05-20 10:07:10|441.55|439.15|441.55|439.15|441.71|439.31|441.55|439.15|0
1653041240000|2022-05-20 10:07:20|441.71|439.31|441.47|439.07|441.71|439.31|441.47|439.07|0
1653041250000|2022-05-20 10:07:30|441.39|438.99|441.55|439.15|441.55|439.15|441.39|438.99|0
1653041260000|2022-05-20 10:07:40|441.87|439.47|441.71|439.31|441.87|439.47|441.71|439.31|0
1653041270000|2022-05-20 10:07:50|441.55|439.15|441.47|439.07|441.55|439.15|441.47|439.07|0
1653041280000|2022-05-20 10:08:00|441.39|438.99|441.55|439.15|441.55|439.15|441.31|438.91|0
1653041290000|2022-05-20 10:08:10|441.63|439.23|441.63|439.23|441.63|439.23|441.63|439.23|0
1653041300000|2022-05-20 10:08:20|441.71|439.31|441.39|438.99|441.71|439.31|441.39|438.99|0
1653041310000|2022-05-20 10:08:30|441.31|438.91|441.31|438.91|441.39|438.99|441.31|438.91|0
1653041320000|2022-05-20 10:08:40|441.55|439.15|441.55|439.15|441.55|439.15|441.55|439.15|0
1653041330000|2022-05-20 10:08:50|441.71|439.31|441.47|439.07|441.71|439.31|441.47|439.07|0
1653041340000|2022-05-20 10:09:00|441.55|439.15|441.39|438.99|441.55|439.15|441.39|438.99|0
1653041350000|2022-05-20 10:09:10|441.07|438.67|440.75|438.35|441.07|438.67|440.75|438.35|0
1653041360000|2022-05-20 10:09:20|440.27|437.87|440.27|437.87|440.35|437.95|440.27|437.87|0
1653041370000|2022-05-20 10:09:30|440.43|438.03|440.67|438.27|440.67|438.27|440.43|438.03|0
1653041380000|2022-05-20 10:09:40|440.59|438.19|440.43|438.03|440.59|438.19|440.43|438.03|0
1653041390000|2022-05-20 10:09:50|440.27|437.87|440.19|437.79|440.27|437.87|440.19|437.79|0
1653041400000|2022-05-20 10:10:00|440.27|437.87|440.67|438.27|440.83|438.43|440.27|437.87|0
1653041410000|2022-05-20 10:10:10|440.59|438.19|440.27|437.87|440.59|438.19|440.27|437.87|0
1653041420000|2022-05-20 10:10:20|440.51|438.11|440.59|438.19|440.59|438.19|440.51|438.11|0
1653041430000|2022-05-20 10:10:30|440.43|438.03|440.59|438.19|440.59|438.19|440.43|438.03|0
1653041440000|2022-05-20 10:10:40|440.43|438.03|440.43|438.03|440.43|438.03|440.43|438.03|0
1653041450000|2022-05-20 10:10:50|440.59|438.19|440.75|438.35|440.91|438.51|440.59|438.19|0
1653041460000|2022-05-20 10:11:00|440.59|438.19|440.91|438.51|440.91|438.51|440.59|438.19|0
1653041470000|2022-05-20 10:11:10|440.99|438.59|440.99|438.59|440.99|438.59|440.91|438.51|0
1653041480000|2022-05-20 10:11:20|441.07|438.67|441.07|438.67|441.07|438.67|441.07|438.67|0
1653041490000|2022-05-20 10:11:30|441.15|438.75|441.23|438.83|441.23|438.83|441.15|438.75|0
1653041510000|2022-05-20 10:11:50|441.15|438.75|441.07|438.67|441.15|438.75|441.07|438.67|0
1653041520000|2022-05-20 10:12:00|440.75|438.35|440.35|437.95|440.91|438.51|440.27|437.87|0
1653041530000|2022-05-20 10:12:10|440.43|438.03|440.67|438.27|440.67|438.27|440.43|438.03|0
1653041540000|2022-05-20 10:12:20|440.59|438.19|440.59|438.19|440.59|438.19|440.59|438.19|0
1653041550000|2022-05-20 10:12:30|440.51|438.11|440.51|438.11|440.51|438.11|440.51|438.11|0
1653041560000|2022-05-20 10:12:40|440.59|438.19|440.43|438.03|440.59|438.19|440.43|438.03|0
1653041570000|2022-05-20 10:12:50|440.27|437.87|440.11|437.71|440.27|437.87|440.11|437.71|0
1653041580000|2022-05-20 10:13:00|440.27|437.87|440.27|437.87|440.27|437.87|440.27|437.87|0
1653041590000|2022-05-20 10:13:10|440.19|437.79|440.27|437.87|440.27|437.87|440.19|437.79|0
1653041600000|2022-05-20 10:13:20|440.19|437.79|440.11|437.71|440.19|437.79|440.11|437.71|0
1653041610000|2022-05-20 10:13:30|440.03|437.63|440.11|437.71|440.27|437.87|440.03|437.63|0
1653041620000|2022-05-20 10:13:40|439.95|437.55|440.11|437.71|440.11|437.71|439.95|437.55|0
1653041630000|2022-05-20 10:13:50|439.95|437.55|440.11|437.71|440.11|437.71|439.95|437.55|0
1653041640000|2022-05-20 10:14:00|440.27|437.87|440.27|437.87|440.27|437.87|440.27|437.87|0
1653041650000|2022-05-20 10:14:10|440.19|437.79|440.19|437.79|440.19|437.79|440.19|437.79|0
1653041660000|2022-05-20 10:14:20|440.27|437.87|440.19|437.79|440.27|437.87|440.19|437.79|0
1653041670000|2022-05-20 10:14:30|440.27|437.87|440.27|437.87|440.75|438.35|440.27|437.87|0
1653041680000|2022-05-20 10:14:40|440.35|437.95|440.43|438.03|440.43|438.03|440.35|437.95|0
1653041690000|2022-05-20 10:14:50|440.75|438.35|440.75|438.35|440.75|438.35|440.75|438.35|0
1653041700000|2022-05-20 10:15:00|440.59|438.19|440.75|438.35|440.75|438.35|440.59|438.19|0
1653041710000|2022-05-20 10:15:10|441.07|438.67|441.07|438.67|441.07|438.67|440.91|438.51|0
1653041720000|2022-05-20 10:15:20|441.39|438.99|441.47|439.07|441.55|439.15|441.39|438.99|0
1653041730000|2022-05-20 10:15:30|441.39|438.99|442.19|439.79|442.19|439.79|441.39|438.99|0
1653041740000|2022-05-20 10:15:40|442.35|439.95|442.67|440.27|442.67|440.27|442.19|439.79|0
1653041750000|2022-05-20 10:15:50|442.83|440.43|442.91|440.51|442.91|440.51|442.75|440.35|0
1653041760000|2022-05-20 10:16:00|442.83|440.43|442.83|440.43|442.83|440.43|442.75|440.35|0
1653041770000|2022-05-20 10:16:10|442.99|440.59|443.55|441.15|443.55|441.15|442.99|440.59|0
1653041780000|2022-05-20 10:16:20|443.63|441.23|443.39|440.99|443.63|441.23|443.31|440.91|0
1653041790000|2022-05-20 10:16:30|443.31|440.91|443.47|441.07|443.47|441.07|443.31|440.91|0
1653041800000|2022-05-20 10:16:40|443.55|441.15|443.39|440.99|443.55|441.15|443.39|440.99|0
1653041810000|2022-05-20 10:16:50|443.15|440.75|442.91|440.51|443.15|440.75|442.91|440.51|0
1653041820000|2022-05-20 10:17:00|442.67|440.27|442.59|440.19|442.67|440.27|442.51|440.11|0
1653041830000|2022-05-20 10:17:10|442.67|440.27|442.59|440.19|442.67|440.27|442.51|440.11|0
1653041850000|2022-05-20 10:17:30|442.67|440.27|442.67|440.27|442.67|440.27|442.67|440.27|0
1653041860000|2022-05-20 10:17:40|442.83|440.43|442.83|440.43|442.83|440.43|442.67|440.27|0
1653041870000|2022-05-20 10:17:50|442.75|440.35|442.51|440.11|442.75|440.35|442.51|440.11|0
1653041880000|2022-05-20 10:18:00|442.35|439.95|442.18|439.78|442.35|439.95|442.18|439.78|0
1653041890000|2022-05-20 10:18:10|442.27|439.87|442.34|439.94|442.34|439.94|442.18|439.78|0
1653041900000|2022-05-20 10:18:20|442.27|439.87|442.34|439.94|442.34|439.94|442.27|439.87|0
1653041910000|2022-05-20 10:18:30|442.18|439.78|442.18|439.78|442.18|439.78|442.18|439.78|0
1653041920000|2022-05-20 10:18:40|441.86|439.46|441.79|439.39|441.86|439.46|441.79|439.39|0
1653041930000|2022-05-20 10:18:50|441.86|439.46|442.18|439.78|442.18|439.78|441.86|439.46|0
1653041940000|2022-05-20 10:19:00|442.43|440.03|442.5|440.1|442.5|440.1|442.34|439.94|0
1653041950000|2022-05-20 10:19:10|442.34|439.94|442.18|439.78|442.34|439.94|442.18|439.78|0
1653041960000|2022-05-20 10:19:20|442.11|439.71|442.02|439.62|442.11|439.71|442.02|439.62|0
1653041970000|2022-05-20 10:19:30|441.95|439.55|442.02|439.62|442.02|439.62|441.95|439.55|0
1653041980000|2022-05-20 10:19:40|441.95|439.55|441.7|439.3|442.02|439.62|441.7|439.3|0
1653041990000|2022-05-20 10:19:50|441.79|439.39|441.63|439.23|441.79|439.39|441.54|439.14|0
1653042000000|2022-05-20 10:20:00|441.38|438.98|441.54|439.14|441.54|439.14|441.22|438.82|0
1653042010000|2022-05-20 10:20:10|441.47|439.07|441.7|439.3|441.7|439.3|441.47|439.07|0
1653042020000|2022-05-20 10:20:20|441.63|439.23|441.79|439.39|441.79|439.39|441.54|439.14|0
1653042030000|2022-05-20 10:20:30|441.7|439.3|441.95|439.55|441.95|439.55|441.7|439.3|0
1653042040000|2022-05-20 10:20:40|442.02|439.62|442.02|439.62|442.02|439.62|442.02|439.62|0
1653042050000|2022-05-20 10:20:50|441.86|439.46|442.02|439.62|442.02|439.62|441.86|439.46|0
1653042060000|2022-05-20 10:21:00|441.95|439.55|442.02|439.62|442.02|439.62|441.95|439.55|0
1653042070000|2022-05-20 10:21:10|441.95|439.55|441.47|439.07|441.95|439.55|441.47|439.07|0
1653042080000|2022-05-20 10:21:20|441.54|439.14|441.22|438.82|441.54|439.14|441.22|438.82|0
1653042090000|2022-05-20 10:21:30|441.06|438.66|441.47|439.07|441.47|439.07|441.06|438.66|0
1653042100000|2022-05-20 10:21:40|441.54|439.14|441.54|439.14|441.7|439.3|441.54|439.14|0
1653042110000|2022-05-20 10:21:50|441.22|438.82|441.22|438.82|441.31|438.91|441.22|438.82|0
1653042120000|2022-05-20 10:22:00|441.06|438.66|440.58|438.18|441.06|438.66|440.58|438.18|0
1653042140000|2022-05-20 10:22:20|440.51|438.11|440.58|438.18|440.58|438.18|440.51|438.11|0
1653042150000|2022-05-20 10:22:30|440.42|438.02|440.58|438.18|440.58|438.18|440.42|438.02|0
1653042160000|2022-05-20 10:22:40|440.42|438.02|440.58|438.18|440.58|438.18|440.42|438.02|0
1653042170000|2022-05-20 10:22:50|440.42|438.02|440.67|438.27|440.67|438.27|440.42|438.02|0
1653042180000|2022-05-20 10:23:00|440.58|438.18|440.58|438.18|440.58|438.18|440.58|438.18|0
1653042190000|2022-05-20 10:23:10|440.42|438.02|440.42|438.02|440.58|438.18|440.42|438.02|0
1653042200000|2022-05-20 10:23:20|440.58|438.18|440.35|437.95|440.58|438.18|440.35|437.95|0
1653042210000|2022-05-20 10:23:30|440.42|438.02|440.42|438.02|440.42|438.02|440.42|438.02|0
1653042220000|2022-05-20 10:23:40|440.58|438.18|440.67|438.27|440.67|438.27|440.58|438.18|0
1653042230000|2022-05-20 10:23:50|440.58|438.18|440.74|438.34|440.74|438.34|440.58|438.18|0
1653042240000|2022-05-20 10:24:00|440.42|438.02|440.1|437.7|440.42|438.02|440.1|437.7|0
1653042250000|2022-05-20 10:24:10|440.19|437.79|439.87|437.47|440.19|437.79|439.87|437.47|0
1653042260000|2022-05-20 10:24:20|439.95|437.55|440.26|437.86|440.26|437.86|439.95|437.55|0
1653042270000|2022-05-20 10:24:30|440.1|437.7|440.1|437.7|440.1|437.7|440.1|437.7|0
1653042280000|2022-05-20 10:24:40|440.03|437.63|439.79|437.39|440.03|437.63|439.79|437.39|0
1653042290000|2022-05-20 10:24:50|439.63|437.23|439.79|437.39|439.79|437.39|439.63|437.23|0
1653042300000|2022-05-20 10:25:00|439.63|437.23|439.94|437.54|439.94|437.54|439.63|437.23|0
1653042310000|2022-05-20 10:25:10|440.26|437.86|440.1|437.7|440.51|438.11|440.1|437.7|0
1653042320000|2022-05-20 10:25:20|440.26|437.86|440.42|438.02|440.42|438.02|440.26|437.86|0
1653042330000|2022-05-20 10:25:30|440.35|437.95|440.42|438.02|440.42|438.02|440.26|437.86|0
1653042340000|2022-05-20 10:25:40|440.19|437.79|440.42|438.02|440.42|438.02|440.19|437.79|0
1653042350000|2022-05-20 10:25:50|440.58|438.18|440.42|438.02|440.58|438.18|440.42|438.02|0
1653042360000|2022-05-20 10:26:00|440.26|437.86|440.42|438.02|440.42|438.02|440.26|437.86|0
1653042370000|2022-05-20 10:26:10|440.58|438.18|440.58|438.18|440.58|438.18|440.58|438.18|0
1653042390000|2022-05-20 10:26:30|440.51|438.11|440.51|438.11|440.58|438.18|440.51|438.11|0
1653042400000|2022-05-20 10:26:40|440.42|438.02|440.1|437.7|440.42|438.02|439.94|437.54|0
1653042420000|2022-05-20 10:27:00|440.26|437.86|439.78|437.38|440.26|437.86|439.78|437.38|0
1653042430000|2022-05-20 10:27:10|439.71|437.31|439.78|437.38|439.78|437.38|439.71|437.31|0
1653042440000|2022-05-20 10:27:20|439.71|437.31|439.94|437.54|439.94|437.54|439.71|437.31|0
1653042450000|2022-05-20 10:27:30|440.03|437.63|440.03|437.63|440.03|437.63|439.94|437.54|0
1653042460000|2022-05-20 10:27:40|440.1|437.7|439.94|437.54|440.1|437.7|439.94|437.54|0
1653042470000|2022-05-20 10:27:50|439.87|437.47|439.78|437.38|439.94|437.54|439.78|437.38|0
1653042480000|2022-05-20 10:28:00|440.03|437.63|440.19|437.79|440.26|437.86|440.03|437.63|0
1653042490000|2022-05-20 10:28:10|440.1|437.7|440.26|437.86|440.26|437.86|440.1|437.7|0
1653042500000|2022-05-20 10:28:20|440.19|437.79|440.42|438.02|440.42|438.02|440.19|437.79|0
1653042510000|2022-05-20 10:28:30|440.58|438.18|440.42|438.02|440.58|438.18|440.42|438.02|0
1653042520000|2022-05-20 10:28:40|440.35|437.95|440.19|437.79|440.42|438.02|440.19|437.79|0
1653042530000|2022-05-20 10:28:50|440.1|437.7|440.1|437.7|440.1|437.7|440.1|437.7|0
1653042540000|2022-05-20 10:29:00|440.03|437.63|440.19|437.79|440.19|437.79|440.03|437.63|0
1653042550000|2022-05-20 10:29:10|440.1|437.7|440.19|437.79|440.19|437.79|440.1|437.7|0
1653042560000|2022-05-20 10:29:20|440.26|437.86|440.42|438.02|440.42|438.02|440.26|437.86|0
1653042570000|2022-05-20 10:29:30|440.35|437.95|440.19|437.79|440.35|437.95|440.19|437.79|0
1653042580000|2022-05-20 10:29:40|440.26|437.86|440.42|438.02|440.42|438.02|440.26|437.86|0
1653042590000|2022-05-20 10:29:50|440.5|438.1|440.58|438.18|440.58|438.18|440.5|438.1|0
1653042600000|2022-05-20 10:30:00|440.42|438.02|440.74|438.34|440.74|438.34|440.42|438.02|0
1653042610000|2022-05-20 10:30:10|440.58|438.18|440.74|438.34|440.74|438.34|440.58|438.18|0
1653042620000|2022-05-20 10:30:20|440.82|438.42|440.74|438.34|440.82|438.42|440.74|438.34|0
1653042630000|2022-05-20 10:30:30|440.42|438.02|440.34|437.94|440.42|438.02|440.26|437.86|0
1653042640000|2022-05-20 10:30:40|440.42|438.02|440.26|437.86|440.42|438.02|440.26|437.86|0
1653042650000|2022-05-20 10:30:50|440.34|437.94|440.58|438.18|440.58|438.18|440.34|437.94|0
1653042660000|2022-05-20 10:31:00|440.66|438.26|440.66|438.26|440.74|438.34|440.66|438.26|0
1653042670000|2022-05-20 10:31:10|440.74|438.34|440.82|438.42|440.82|438.42|440.74|438.34|0
1653042680000|2022-05-20 10:31:20|440.9|438.5|440.74|438.34|440.9|438.5|440.74|438.34|0
1653042690000|2022-05-20 10:31:30|440.66|438.26|440.66|438.26|440.74|438.34|440.66|438.26|0
1653042700000|2022-05-20 10:31:40|440.74|438.34|440.66|438.26|440.74|438.34|440.66|438.26|0
1653042710000|2022-05-20 10:31:50|440.58|438.18|440.9|438.5|440.9|438.5|440.58|438.18|0
1653042720000|2022-05-20 10:32:00|440.58|438.18|440.58|438.18|440.66|438.26|440.58|438.18|0
1653042730000|2022-05-20 10:32:10|440.74|438.34|440.74|438.34|440.74|438.34|440.74|438.34|0
1653042740000|2022-05-20 10:32:20|440.66|438.26|440.58|438.18|440.66|438.26|440.58|438.18|0
1653042750000|2022-05-20 10:32:30|440.82|438.42|441.38|438.98|441.54|439.14|440.82|438.42|0
1653042760000|2022-05-20 10:32:40|441.22|438.82|441.22|438.82|441.22|438.82|441.06|438.66|0
1653042770000|2022-05-20 10:32:50|441.06|438.66|441.06|438.66|441.14|438.74|441.06|438.66|0
1653042780000|2022-05-20 10:33:00|440.9|438.5|440.9|438.5|440.9|438.5|440.82|438.42|0
1653042790000|2022-05-20 10:33:10|441.06|438.66|440.9|438.5|441.22|438.82|440.9|438.5|0
1653042800000|2022-05-20 10:33:20|441.06|438.66|440.74|438.34|441.06|438.66|440.74|438.34|0
1653042810000|2022-05-20 10:33:30|440.9|438.5|440.74|438.34|440.9|438.5|440.74|438.34|0
1653042820000|2022-05-20 10:33:40|440.66|438.26|440.74|438.34|440.74|438.34|440.66|438.26|0
1653042830000|2022-05-20 10:33:50|440.9|438.5|440.98|438.58|441.06|438.66|440.9|438.5|0
1653042840000|2022-05-20 10:34:00|440.9|438.5|440.74|438.34|440.9|438.5|440.74|438.34|0
1653042850000|2022-05-20 10:34:10|440.9|438.5|440.82|438.42|440.9|438.5|440.82|438.42|0
1653042860000|2022-05-20 10:34:20|440.74|438.34|440.9|438.5|440.9|438.5|440.74|438.34|0
1653042870000|2022-05-20 10:34:30|440.82|438.42|440.82|438.42|440.82|438.42|440.82|438.42|0
1653042880000|2022-05-20 10:34:40|440.9|438.5|440.9|438.5|440.9|438.5|440.9|438.5|0
1653042890000|2022-05-20 10:34:50|440.82|438.42|440.82|438.42|440.9|438.5|440.82|438.42|0
1653042900000|2022-05-20 10:35:00|440.74|438.34|440.74|438.34|440.74|438.34|440.74|438.34|0
1653042910000|2022-05-20 10:35:10|440.9|438.5|441.38|438.98|441.38|438.98|440.9|438.5|0
1653042920000|2022-05-20 10:35:20|441.3|438.9|441.54|439.14|441.54|439.14|441.3|438.9|0
1653042930000|2022-05-20 10:35:30|441.06|438.66|440.98|438.58|441.06|438.66|440.98|438.58|0
1653042940000|2022-05-20 10:35:40|440.9|438.5|440.98|438.58|440.98|438.58|440.9|438.5|0
1653042960000|2022-05-20 10:36:00|441.14|438.74|441.14|438.74|441.14|438.74|441.14|438.74|0
1653042970000|2022-05-20 10:36:10|440.9|438.5|441.06|438.66|441.06|438.66|440.9|438.5|0
1653042980000|2022-05-20 10:36:20|441.22|438.82|441.22|438.82|441.38|438.98|441.22|438.82|0
1653042990000|2022-05-20 10:36:30|441.14|438.74|441.38|438.98|441.38|438.98|441.14|438.74|0
1653043000000|2022-05-20 10:36:40|441.3|438.9|441.38|438.98|441.38|438.98|441.3|438.9|0
1653043010000|2022-05-20 10:36:50|441.46|439.06|441.7|439.3|441.7|439.3|441.46|439.06|0
1653043020000|2022-05-20 10:37:00|441.86|439.46|442.02|439.62|442.02|439.62|441.86|439.46|0
1653043030000|2022-05-20 10:37:10|441.94|439.54|441.54|439.14|441.94|439.54|441.54|439.14|0
1653043040000|2022-05-20 10:37:20|441.86|439.46|442.18|439.78|442.18|439.78|441.86|439.46|0
1653043060000|2022-05-20 10:37:40|442.02|439.62|442.1|439.7|442.1|439.7|442.02|439.62|0
1653043070000|2022-05-20 10:37:50|441.94|439.54|442.02|439.62|442.02|439.62|441.94|439.54|0
1653043080000|2022-05-20 10:38:00|442.1|439.7|442.02|439.62|442.1|439.7|442.02|439.62|0
1653043090000|2022-05-20 10:38:10|441.86|439.46|441.86|439.46|441.86|439.46|441.78|439.38|0
1653043100000|2022-05-20 10:38:20|442.02|439.62|442.18|439.78|442.18|439.78|442.02|439.62|0
1653043110000|2022-05-20 10:38:30|442.02|439.62|442.5|440.1|442.5|440.1|442.02|439.62|0
1653043120000|2022-05-20 10:38:40|442.42|440.02|442.34|439.94|442.5|440.1|442.34|439.94|0
1653043130000|2022-05-20 10:38:50|442.42|440.02|442.5|440.1|442.5|440.1|442.42|440.02|0
1653043140000|2022-05-20 10:39:00|442.34|439.94|442.26|439.86|442.42|440.02|442.18|439.78|0
1653043150000|2022-05-20 10:39:10|442.34|439.94|442.18|439.78|442.34|439.94|442.18|439.78|0
1653043160000|2022-05-20 10:39:20|442.34|439.94|442.42|440.02|442.42|440.02|442.34|439.94|0
1653043170000|2022-05-20 10:39:30|442.34|439.94|442.34|439.94|442.34|439.94|442.18|439.78|0
1653043180000|2022-05-20 10:39:40|442.18|439.78|442.18|439.78|442.18|439.78|442.18|439.78|0
1653043190000|2022-05-20 10:39:50|442.34|439.94|442.1|439.7|442.34|439.94|442.1|439.7|0
1653043200000|2022-05-20 10:40:00|442.18|439.78|441.38|438.98|442.18|439.78|441.38|438.98|0
1653043210000|2022-05-20 10:40:10|441.46|439.06|441.22|438.82|441.46|439.06|441.22|438.82|0
1653043220000|2022-05-20 10:40:20|441.38|438.98|441.38|438.98|441.38|438.98|441.3|438.9|0
1653043230000|2022-05-20 10:40:30|441.3|438.9|441.3|438.9|441.3|438.9|441.3|438.9|0
1653043240000|2022-05-20 10:40:40|441.22|438.82|441.14|438.74|441.22|438.82|441.14|438.74|0
1653043250000|2022-05-20 10:40:50|441.06|438.66|441.14|438.74|441.14|438.74|441.06|438.66|0
1653043260000|2022-05-20 10:41:00|441.38|438.98|441.46|439.06|441.54|439.14|441.38|438.98|0
1653043270000|2022-05-20 10:41:10|441.54|439.14|441.54|439.14|441.7|439.3|441.54|439.14|0
1653043280000|2022-05-20 10:41:20|441.7|439.3|441.62|439.22|441.7|439.3|441.62|439.22|0
1653043290000|2022-05-20 10:41:30|441.7|439.3|441.78|439.38|441.78|439.38|441.7|439.3|0
1653043300000|2022-05-20 10:41:40|441.54|439.14|441.54|439.14|441.54|439.14|441.54|439.14|0
1653043310000|2022-05-20 10:41:50|441.62|439.22|441.7|439.3|441.78|439.38|441.62|439.22|0
1653043320000|2022-05-20 10:42:00|441.54|439.14|441.22|438.82|441.7|439.3|441.22|438.82|0
1653043330000|2022-05-20 10:42:10|441.3|438.9|441.22|438.82|441.3|438.9|441.22|438.82|0
1653043340000|2022-05-20 10:42:20|441.14|438.74|441.06|438.66|441.14|438.74|441.06|438.66|0
1653043360000|2022-05-20 10:42:40|441.22|438.82|441.22|438.82|441.22|438.82|441.22|438.82|0
1653043370000|2022-05-20 10:42:50|441.3|438.9|441.3|438.9|441.38|438.98|441.3|438.9|0
1653043380000|2022-05-20 10:43:00|441.38|438.98|441.38|438.98|441.46|439.06|441.38|438.98|0
1653043400000|2022-05-20 10:43:20|441.22|438.82|441.22|438.82|441.22|438.82|441.22|438.82|0
1653043410000|2022-05-20 10:43:30|441.06|438.66|441.06|438.66|441.06|438.66|441.06|438.66|0
1653043420000|2022-05-20 10:43:40|441.22|438.82|441.37|438.97|441.37|438.97|441.14|438.74|0
1653043430000|2022-05-20 10:43:50|441.53|439.13|441.37|438.97|441.53|439.13|441.37|438.97|0
1653043440000|2022-05-20 10:44:00|441.53|439.13|441.53|439.13|441.53|439.13|441.53|439.13|0
1653043460000|2022-05-20 10:44:20|441.69|439.29|441.69|439.29|441.69|439.29|441.69|439.29|0
1653043470000|2022-05-20 10:44:30|441.62|439.22|441.53|439.13|441.62|439.22|441.53|439.13|0
1653043480000|2022-05-20 10:44:40|441.37|438.97|441.37|438.97|441.37|438.97|441.37|438.97|0
1653043490000|2022-05-20 10:44:50|441.53|439.13|441.46|439.06|441.53|439.13|441.46|439.06|0
1653043500000|2022-05-20 10:45:00|441.05|438.65|441.3|438.9|441.3|438.9|440.98|438.58|0
1653043510000|2022-05-20 10:45:10|441.21|438.81|440.89|438.49|441.21|438.81|440.89|438.49|0
1653043520000|2022-05-20 10:45:20|441.05|438.65|441.21|438.81|441.21|438.81|441.05|438.65|0
1653043530000|2022-05-20 10:45:30|441.05|438.65|441.05|438.65|441.05|438.65|441.05|438.65|0
1653043540000|2022-05-20 10:45:40|440.89|438.49|440.89|438.49|441.05|438.65|440.89|438.49|0
1653043550000|2022-05-20 10:45:50|441.05|438.65|440.73|438.33|441.05|438.65|440.73|438.33|0
1653043560000|2022-05-20 10:46:00|440.58|438.18|440.57|438.17|440.73|438.33|440.57|438.17|0
1653043570000|2022-05-20 10:46:10|440.42|438.02|440.42|438.02|440.42|438.02|440.42|438.02|0
1653043580000|2022-05-20 10:46:20|441.05|438.65|441.05|438.65|441.05|438.65|441.05|438.65|0
1653043590000|2022-05-20 10:46:30|440.82|438.42|441.21|438.81|441.21|438.81|440.82|438.42|0
1653043600000|2022-05-20 10:46:40|441.3|438.9|441.05|438.65|441.3|438.9|440.89|438.49|0
1653043610000|2022-05-20 10:46:50|440.89|438.49|441.05|438.65|441.05|438.65|440.89|438.49|0
1653043620000|2022-05-20 10:47:00|440.98|438.58|441.21|438.81|441.21|438.81|440.89|438.49|0
1653043630000|2022-05-20 10:47:10|441.05|438.65|441.05|438.65|441.05|438.65|441.05|438.65|0
1653043640000|2022-05-20 10:47:20|440.98|438.58|441.05|438.65|441.05|438.65|440.98|438.58|0
1653043650000|2022-05-20 10:47:30|440.89|438.49|441.05|438.65|441.05|438.65|440.89|438.49|0
1653043660000|2022-05-20 10:47:40|441.3|438.9|441.37|438.97|441.37|438.97|441.3|438.9|0
1653043670000|2022-05-20 10:47:50|441.85|439.45|442.01|439.61|442.01|439.61|441.85|439.45|0
1653043680000|2022-05-20 10:48:00|442.33|439.93|442.33|439.93|442.33|439.93|442.33|439.93|0
1653043690000|2022-05-20 10:48:10|442.01|439.61|442.17|439.77|442.17|439.77|441.85|439.45|0
1653043700000|2022-05-20 10:48:20|442.01|439.61|442.17|439.77|442.17|439.77|442.01|439.61|0
1653043710000|2022-05-20 10:48:30|441.85|439.45|441.85|439.45|441.85|439.45|441.85|439.45|0
1653043720000|2022-05-20 10:48:40|441.69|439.29|441.37|438.97|441.69|439.29|441.37|438.97|0
1653043730000|2022-05-20 10:48:50|440.89|438.49|440.89|438.49|441.05|438.65|440.89|438.49|0
1653043740000|2022-05-20 10:49:00|440.73|438.33|440.73|438.33|440.89|438.49|440.73|438.33|0
1653043750000|2022-05-20 10:49:10|440.89|438.49|440.89|438.49|440.89|438.49|440.89|438.49|0
1653043760000|2022-05-20 10:49:20|440.82|438.42|440.89|438.49|440.89|438.49|440.82|438.42|0
1653043770000|2022-05-20 10:49:30|441.05|438.65|441.14|438.74|441.14|438.74|440.98|438.58|0
1653043780000|2022-05-20 10:49:40|441.21|438.81|441.37|438.97|441.37|438.97|441.21|438.81|0
1653043790000|2022-05-20 10:49:50|441.21|438.81|441.21|438.81|441.21|438.81|441.21|438.81|0
1653043800000|2022-05-20 10:50:00|441.37|438.97|441.21|438.81|441.37|438.97|441.21|438.81|0
1653043810000|2022-05-20 10:50:10|440.89|438.49|440.73|438.33|440.89|438.49|440.73|438.33|0
1653043820000|2022-05-20 10:50:20|440.82|438.42|440.89|438.49|440.89|438.49|440.82|438.42|0
1653043830000|2022-05-20 10:50:30|440.82|438.42|440.89|438.49|440.98|438.58|440.82|438.42|0
1653043840000|2022-05-20 10:50:40|441.05|438.65|440.89|438.49|441.05|438.65|440.89|438.49|0
1653043850000|2022-05-20 10:50:50|440.98|438.58|440.98|438.58|440.98|438.58|440.98|438.58|0
1653043860000|2022-05-20 10:51:00|441.05|438.65|441.37|438.97|441.37|438.97|441.05|438.65|0
1653043870000|2022-05-20 10:51:10|441.53|439.13|441.37|438.97|441.53|439.13|441.37|438.97|0
1653043880000|2022-05-20 10:51:20|441.45|439.05|441.53|439.13|441.53|439.13|441.45|439.05|0
1653043890000|2022-05-20 10:51:30|441.69|439.29|441.61|439.21|441.69|439.29|441.61|439.21|0
1653043900000|2022-05-20 10:51:40|441.69|439.29|441.69|439.29|441.69|439.29|441.69|439.29|0
1653043910000|2022-05-20 10:51:50|441.85|439.45|442.01|439.61|442.01|439.61|441.85|439.45|0
1653043920000|2022-05-20 10:52:00|441.93|439.53|441.93|439.53|441.93|439.53|441.93|439.53|0
1653043930000|2022-05-20 10:52:10|442.17|439.77|442.01|439.61|442.17|439.77|442.01|439.61|0
1653043940000|2022-05-20 10:52:20|441.93|439.53|441.85|439.45|441.93|439.53|441.85|439.45|0
1653043950000|2022-05-20 10:52:30|442.01|439.61|442.01|439.61|442.01|439.61|442.01|439.61|0
1653043960000|2022-05-20 10:52:40|442.09|439.69|442.01|439.61|442.09|439.69|442.01|439.61|0
1653043970000|2022-05-20 10:52:50|441.93|439.53|441.85|439.45|442.01|439.61|441.85|439.45|0
1653043980000|2022-05-20 10:53:00|441.93|439.53|441.85|439.45|441.93|439.53|441.85|439.45|0
1653043990000|2022-05-20 10:53:10|442.01|439.61|442.17|439.77|442.17|439.77|442.01|439.61|0
1653044010000|2022-05-20 10:53:30|442.33|439.93|442.65|440.25|442.65|440.25|442.33|439.93|0
1653044020000|2022-05-20 10:53:40|442.73|440.33|442.73|440.33|442.73|440.33|442.73|440.33|0
1653044030000|2022-05-20 10:53:50|442.81|440.41|442.81|440.41|442.81|440.41|442.81|440.41|0
1653044040000|2022-05-20 10:54:00|442.73|440.33|442.73|440.33|442.73|440.33|442.73|440.33|0
1653044050000|2022-05-20 10:54:10|442.65|440.25|442.97|440.57|442.97|440.57|442.65|440.25|0
1653044060000|2022-05-20 10:54:20|443.45|441.05|443.45|441.05|443.61|441.21|443.29|440.89|0
1653044070000|2022-05-20 10:54:30|443.61|441.21|443.61|441.21|443.77|441.37|443.61|441.21|0
1653044080000|2022-05-20 10:54:40|443.7|441.3|443.61|441.21|443.77|441.37|443.61|441.21|0
1653044090000|2022-05-20 10:54:50|443.7|441.3|443.61|441.21|443.7|441.3|443.61|441.21|0
1653044100000|2022-05-20 10:55:00|443.29|440.89|443.13|440.73|443.29|440.89|443.05|440.65|0
1653044110000|2022-05-20 10:55:10|442.81|440.41|442.81|440.41|442.81|440.41|442.65|440.25|0
1653044120000|2022-05-20 10:55:20|442.73|440.33|442.73|440.33|442.73|440.33|442.73|440.33|0
1653044130000|2022-05-20 10:55:30|442.81|440.41|442.97|440.57|442.97|440.57|442.81|440.41|0
1653044140000|2022-05-20 10:55:40|443.05|440.65|443.05|440.65|443.05|440.65|443.05|440.65|0
1653044150000|2022-05-20 10:55:50|442.97|440.57|443.13|440.73|443.13|440.73|442.97|440.57|0
1653044160000|2022-05-20 10:56:00|443.45|441.05|443.29|440.89|443.45|441.05|443.29|440.89|0
1653044180000|2022-05-20 10:56:20|443.13|440.73|442.73|440.33|443.13|440.73|442.73|440.33|0
1653044190000|2022-05-20 10:56:30|442.81|440.41|442.81|440.41|442.81|440.41|442.73|440.33|0
1653044200000|2022-05-20 10:56:40|442.33|439.93|442.33|439.93|442.33|439.93|442.33|439.93|0
1653044210000|2022-05-20 10:56:50|442.17|439.77|442.17|439.77|442.17|439.77|442.17|439.77|0
1653044220000|2022-05-20 10:57:00|442.09|439.69|442.09|439.69|442.09|439.69|442.01|439.61|0
1653044230000|2022-05-20 10:57:10|442.01|439.61|441.85|439.45|442.01|439.61|441.85|439.45|0
1653044250000|2022-05-20 10:57:30|441.69|439.29|441.85|439.45|441.85|439.45|441.69|439.29|0
1653044260000|2022-05-20 10:57:40|441.77|439.37|442.01|439.61|442.01|439.61|441.69|439.29|0
1653044270000|2022-05-20 10:57:50|442.17|439.77|442.25|439.85|442.25|439.85|442.17|439.77|0
1653044280000|2022-05-20 10:58:00|442.33|439.93|442.25|439.85|442.33|439.93|442.25|439.85|0
1653044290000|2022-05-20 10:58:10|442.17|439.77|442.17|439.77|442.17|439.77|442.01|439.61|0
1653044300000|2022-05-20 10:58:20|442.09|439.69|442.17|439.77|442.17|439.77|442.09|439.69|0
1653044310000|2022-05-20 10:58:30|442.25|439.85|442.17|439.77|442.33|439.93|442.17|439.77|0
1653044320000|2022-05-20 10:58:40|442.33|439.93|442.33|439.93|442.33|439.93|442.33|439.93|0
1653044330000|2022-05-20 10:58:50|442.57|440.17|442.49|440.09|442.57|440.17|442.49|440.09|0
1653044340000|2022-05-20 10:59:00|442.57|440.17|442.81|440.41|442.81|440.41|442.57|440.17|0
1653044350000|2022-05-20 10:59:10|443.13|440.73|443.29|440.89|443.29|440.89|443.13|440.73|0
1653044360000|2022-05-20 10:59:20|443.13|440.73|443.05|440.65|443.29|440.89|443.05|440.65|0
1653044370000|2022-05-20 10:59:30|442.73|440.33|442.73|440.33|442.73|440.33|442.41|440.01|0
1653044380000|2022-05-20 10:59:40|442.65|440.25|442.65|440.25|442.73|440.33|442.65|440.25|0
1653044390000|2022-05-20 10:59:50|442.49|440.09|442.49|440.09|442.73|440.33|442.33|439.93|0
1653044400000|2022-05-20 11:00:00|442.33|439.93|442.97|440.57|442.97|440.57|442.33|439.93|0
1653044410000|2022-05-20 11:00:10|443.29|440.89|443.61|441.21|443.61|441.21|443.13|440.73|0
1653044430000|2022-05-20 11:00:30|443.37|440.97|443.53|441.13|443.53|441.13|443.29|440.89|0
1653044440000|2022-05-20 11:00:40|443.45|441.05|444.41|442.01|444.41|442.01|443.45|441.05|0
1653044450000|2022-05-20 11:00:50|444.25|441.85|444.25|441.85|444.25|441.85|444.17|441.77|0
1653044460000|2022-05-20 11:01:00|444.34|441.94|444.41|442.01|444.41|442.01|444.25|441.85|0
1653044470000|2022-05-20 11:01:10|444.34|441.94|444.5|442.1|444.5|442.1|444.25|441.85|0
1653044480000|2022-05-20 11:01:20|444.57|442.17|444.66|442.26|444.66|442.26|444.41|442.01|0
1653044490000|2022-05-20 11:01:30|444.5|442.1|444.41|442.01|444.57|442.17|444.41|442.01|0
1653044500000|2022-05-20 11:01:40|444.57|442.17|444.09|441.69|444.57|442.17|444.09|441.69|0
1653044510000|2022-05-20 11:01:50|443.93|441.53|443.77|441.37|444.09|441.69|443.77|441.37|0
1653044520000|2022-05-20 11:02:00|443.45|441.05|443.37|440.97|443.45|441.05|443.37|440.97|0
1653044530000|2022-05-20 11:02:10|443.53|441.13|443.69|441.29|443.69|441.29|443.53|441.13|0
1653044540000|2022-05-20 11:02:20|443.61|441.21|443.61|441.21|443.77|441.37|443.61|441.21|0
1653044550000|2022-05-20 11:02:30|443.45|441.05|443.21|440.81|443.45|441.05|443.13|440.73|0
1653044560000|2022-05-20 11:02:40|443.37|440.97|443.45|441.05|443.45|441.05|443.13|440.73|0
1653044570000|2022-05-20 11:02:50|443.61|441.21|443.69|441.29|443.77|441.37|443.61|441.21|0
1653044580000|2022-05-20 11:03:00|443.77|441.37|443.69|441.29|443.77|441.37|443.69|441.29|0
1653044590000|2022-05-20 11:03:10|443.61|441.21|443.29|440.89|443.61|441.21|443.29|440.89|0
1653044600000|2022-05-20 11:03:20|443.21|440.81|443.05|440.65|443.21|440.81|443.05|440.65|0
1653044610000|2022-05-20 11:03:30|442.81|440.41|442.97|440.57|442.97|440.57|442.81|440.41|0
1653044620000|2022-05-20 11:03:40|443.05|440.65|443.13|440.73|443.13|440.73|443.05|440.65|0
1653044630000|2022-05-20 11:03:50|442.97|440.57|443.13|440.73|443.13|440.73|442.97|440.57|0
1653044640000|2022-05-20 11:04:00|443.29|440.89|443.13|440.73|443.29|440.89|442.97|440.57|0
1653044660000|2022-05-20 11:04:20|442.97|440.57|443.13|440.73|443.13|440.73|442.97|440.57|0
1653044670000|2022-05-20 11:04:30|443.29|440.89|443.45|441.05|443.61|441.21|443.29|440.89|0
1653044680000|2022-05-20 11:04:40|443.13|440.73|443.13|440.73|443.29|440.89|443.13|440.73|0
1653044690000|2022-05-20 11:04:50|443.45|441.05|443.45|441.05|443.45|441.05|443.29|440.89|0
1653044700000|2022-05-20 11:05:00|443.77|441.37|443.93|441.53|443.93|441.53|443.77|441.37|0
1653044710000|2022-05-20 11:05:10|444.25|441.85|443.93|441.53|444.41|442.01|443.93|441.53|0
1653044720000|2022-05-20 11:05:20|444.09|441.69|444.25|441.85|444.25|441.85|444.09|441.69|0
1653044730000|2022-05-20 11:05:30|444.41|442.01|444.41|442.01|444.41|442.01|444.41|442.01|0
1653044740000|2022-05-20 11:05:40|444.33|441.93|443.77|441.37|444.41|442.01|443.77|441.37|0
1653044750000|2022-05-20 11:05:50|443.93|441.53|443.77|441.37|443.93|441.53|443.77|441.37|0
1653044760000|2022-05-20 11:06:00|443.93|441.53|443.77|441.37|443.93|441.53|443.77|441.37|0
1653044770000|2022-05-20 11:06:10|444.09|441.69|444.25|441.85|444.25|441.85|444.09|441.69|0
1653044780000|2022-05-20 11:06:20|444.41|442.01|444.73|442.33|444.73|442.33|444.41|442.01|0
1653044790000|2022-05-20 11:06:30|444.89|442.49|445.05|442.65|445.05|442.65|444.89|442.49|0
1653044800000|2022-05-20 11:06:40|444.98|442.58|444.57|442.17|444.98|442.58|444.57|442.17|0
1653044810000|2022-05-20 11:06:50|444.41|442.01|444.25|441.85|444.41|442.01|444.25|441.85|0
1653044820000|2022-05-20 11:07:00|444.73|442.33|445.37|442.97|445.37|442.97|444.73|442.33|0
1653044830000|2022-05-20 11:07:10|445.3|442.9|445.21|442.81|445.37|442.97|445.21|442.81|0
1653044840000|2022-05-20 11:07:20|444.57|442.17|445.21|442.81|445.21|442.81|444.57|442.17|0
1653044850000|2022-05-20 11:07:30|445.05|442.65|445.05|442.65|445.21|442.81|445.05|442.65|0
1653044860000|2022-05-20 11:07:40|444.89|442.49|444.89|442.49|445.05|442.65|444.89|442.49|0
1653044870000|2022-05-20 11:07:50|445.05|442.65|445.05|442.65|445.14|442.74|444.89|442.49|0
1653044880000|2022-05-20 11:08:00|444.89|442.49|445.05|442.65|445.05|442.65|444.73|442.33|0
1653044890000|2022-05-20 11:08:10|445.14|442.74|445.05|442.65|445.14|442.74|445.05|442.65|0
1653044900000|2022-05-20 11:08:20|444.89|442.49|444.97|442.57|444.97|442.57|444.89|442.49|0
1653044910000|2022-05-20 11:08:30|445.21|442.81|445.53|443.13|445.62|443.22|445.21|442.81|0
1653044920000|2022-05-20 11:08:40|445.69|443.29|445.3|442.9|445.69|443.29|445.21|442.81|0
1653044930000|2022-05-20 11:08:50|445.37|442.97|445.37|442.97|445.53|443.13|445.37|442.97|0
1653044940000|2022-05-20 11:09:00|445.53|443.13|445.37|442.97|445.53|443.13|445.37|442.97|0
1653044950000|2022-05-20 11:09:10|445.21|442.81|445.37|442.97|445.37|442.97|445.21|442.81|0
1653044960000|2022-05-20 11:09:20|445.53|443.13|445.37|442.97|445.53|443.13|445.37|442.97|0
1653044970000|2022-05-20 11:09:30|445.46|443.06|445.21|442.81|445.46|443.06|445.21|442.81|0
1653044980000|2022-05-20 11:09:40|445.05|442.65|445.37|442.97|445.37|442.97|445.05|442.65|0
1653044990000|2022-05-20 11:09:50|445.21|442.81|445.13|442.73|445.21|442.81|445.05|442.65|0
1653045000000|2022-05-20 11:10:00|445.37|442.97|445.37|442.97|445.53|443.13|445.21|442.81|0
1653045010000|2022-05-20 11:10:10|445.21|442.81|445.21|442.81|445.37|442.97|445.21|442.81|0
1653045020000|2022-05-20 11:10:20|445.37|442.97|445.21|442.81|445.53|443.13|445.21|442.81|0
1653045030000|2022-05-20 11:10:30|445.13|442.73|445.13|442.73|445.13|442.73|445.13|442.73|0
1653045040000|2022-05-20 11:10:40|445.37|442.97|445.21|442.81|445.37|442.97|445.21|442.81|0
1653045050000|2022-05-20 11:10:50|445.37|442.97|445.46|443.06|445.53|443.13|445.37|442.97|0
1653045060000|2022-05-20 11:11:00|445.62|443.22|445.53|443.13|445.85|443.45|445.53|443.13|0
1653045070000|2022-05-20 11:11:10|445.62|443.22|445.37|442.97|445.62|443.22|445.37|442.97|0
1653045080000|2022-05-20 11:11:20|445.21|442.81|445.37|442.97|445.37|442.97|445.21|442.81|0
1653045090000|2022-05-20 11:11:30|445.29|442.89|445.21|442.81|445.29|442.89|445.21|442.81|0
1653045100000|2022-05-20 11:11:40|445.53|443.13|445.37|442.97|445.53|443.13|445.37|442.97|0
1653045120000|2022-05-20 11:12:00|445.46|443.06|445.62|443.22|445.62|443.22|445.46|443.06|0
1653045130000|2022-05-20 11:12:10|445.53|443.13|444.97|442.57|445.62|443.22|444.97|442.57|0
1653045140000|2022-05-20 11:12:20|445.05|442.65|444.89|442.49|445.05|442.65|444.89|442.49|0
1653045150000|2022-05-20 11:12:30|445.05|442.65|444.57|442.17|445.05|442.65|444.57|442.17|0
1653045160000|2022-05-20 11:12:40|444.41|442.01|444.25|441.85|444.41|442.01|444.25|441.85|0
1653045170000|2022-05-20 11:12:50|444.41|442.01|444.41|442.01|444.41|442.01|444.41|442.01|0
1653045180000|2022-05-20 11:13:00|444.57|442.17|444.33|441.93|444.57|442.17|444.33|441.93|0
1653045190000|2022-05-20 11:13:10|444.25|441.85|444.25|441.85|444.25|441.85|444.25|441.85|0
1653045200000|2022-05-20 11:13:20|444.33|441.93|444.25|441.85|444.33|441.93|444.25|441.85|0
1653045210000|2022-05-20 11:13:30|444.17|441.77|444.09|441.69|444.17|441.77|444.09|441.69|0
1653045220000|2022-05-20 11:13:40|444.17|441.77|444.25|441.85|444.25|441.85|444.17|441.77|0
1653045230000|2022-05-20 11:13:50|444.41|442.01|444.41|442.01|444.41|442.01|444.41|442.01|0
1653045240000|2022-05-20 11:14:00|444.25|441.85|444.25|441.85|444.25|441.85|444.25|441.85|0
1653045250000|2022-05-20 11:14:10|444.41|442.01|444.57|442.17|444.57|442.17|444.41|442.01|0
1653045270000|2022-05-20 11:14:30|444.73|442.33|444.73|442.33|444.73|442.33|444.73|442.33|0
1653045280000|2022-05-20 11:14:40|444.57|442.17|444.25|441.85|444.57|442.17|444.25|441.85|0
1653045290000|2022-05-20 11:14:50|444.09|441.69|443.93|441.53|444.09|441.69|443.93|441.53|0
1653045300000|2022-05-20 11:15:00|443.76|441.36|443.6|441.2|443.76|441.36|443.6|441.2|0
1653045310000|2022-05-20 11:15:10|443.44|441.04|443.12|440.72|443.44|441.04|443.12|440.72|0
1653045320000|2022-05-20 11:15:20|443.05|440.65|442.96|440.56|443.05|440.65|442.96|440.56|0
1653045330000|2022-05-20 11:15:30|443.12|440.72|443.05|440.65|443.12|440.72|443.05|440.65|0
1653045340000|2022-05-20 11:15:40|443.12|440.72|442.96|440.56|443.12|440.72|442.96|440.56|0
1653045350000|2022-05-20 11:15:50|443.12|440.72|442.96|440.56|443.12|440.72|442.96|440.56|0
1653045360000|2022-05-20 11:16:00|443.12|440.72|442.96|440.56|443.12|440.72|442.96|440.56|0
1653045370000|2022-05-20 11:16:10|443.12|440.72|442.96|440.56|443.12|440.72|442.96|440.56|0
1653045380000|2022-05-20 11:16:20|442.89|440.49|442.8|440.4|442.96|440.56|442.8|440.4|0
1653045400000|2022-05-20 11:16:40|442.73|440.33|442.64|440.24|442.73|440.33|442.64|440.24|0
1653045410000|2022-05-20 11:16:50|442.73|440.33|442.73|440.33|442.73|440.33|442.73|440.33|0
1653045420000|2022-05-20 11:17:00|442.8|440.4|443.12|440.72|443.12|440.72|442.8|440.4|0
1653045430000|2022-05-20 11:17:10|442.96|440.56|442.96|440.56|442.96|440.56|442.8|440.4|0
1653045440000|2022-05-20 11:17:20|443.12|440.72|443.12|440.72|443.12|440.72|443.12|440.72|0
1653045450000|2022-05-20 11:17:30|443.21|440.81|443.28|440.88|443.28|440.88|443.12|440.72|0
1653045470000|2022-05-20 11:17:50|443.21|440.81|443.21|440.81|443.21|440.81|443.21|440.81|0
1653045480000|2022-05-20 11:18:00|443.28|440.88|443.44|441.04|443.44|441.04|443.28|440.88|0
1653045490000|2022-05-20 11:18:10|443.37|440.97|443.44|441.04|443.6|441.2|443.37|440.97|0
1653045500000|2022-05-20 11:18:20|443.53|441.13|443.12|440.72|443.53|441.13|443.12|440.72|0
1653045510000|2022-05-20 11:18:30|442.96|440.56|442.96|440.56|442.96|440.56|442.96|440.56|0
1653045520000|2022-05-20 11:18:40|443.12|440.72|443.28|440.88|443.28|440.88|443.12|440.72|0
1653045530000|2022-05-20 11:18:50|443.12|440.72|443.12|440.72|443.12|440.72|443.12|440.72|0
1653045540000|2022-05-20 11:19:00|443.28|440.88|443.44|441.04|443.44|441.04|443.28|440.88|0
1653045550000|2022-05-20 11:19:10|443.28|440.88|443.44|441.04|443.53|441.13|443.28|440.88|0
1653045570000|2022-05-20 11:19:30|443.28|440.88|443.6|441.2|443.6|441.2|443.28|440.88|0
1653045580000|2022-05-20 11:19:40|443.76|441.36|443.6|441.2|443.76|441.36|443.6|441.2|0
1653045590000|2022-05-20 11:19:50|443.44|441.04|443.28|440.88|443.44|441.04|443.28|440.88|0
1653045600000|2022-05-20 11:20:00|443.2|440.8|442.96|440.56|443.28|440.88|442.96|440.56|0
1653045610000|2022-05-20 11:20:10|442.8|440.4|442.64|440.24|442.8|440.4|442.64|440.24|0
1653045630000|2022-05-20 11:20:30|442.72|440.32|442.32|439.92|442.72|440.32|442.32|439.92|0
1653045640000|2022-05-20 11:20:40|442.48|440.08|442.48|440.08|442.48|440.08|442.48|440.08|0
1653045660000|2022-05-20 11:21:00|442.56|440.16|442.64|440.24|442.64|440.24|442.56|440.16|0
1653045680000|2022-05-20 11:21:20|442.72|440.32|442.64|440.24|442.72|440.32|442.64|440.24|0
1653045690000|2022-05-20 11:21:30|442.48|440.08|442.48|440.08|442.64|440.24|442.48|440.08|0
1653045700000|2022-05-20 11:21:40|442.64|440.24|443.2|440.8|443.2|440.8|442.64|440.24|0
1653045710000|2022-05-20 11:21:50|443.36|440.96|443.12|440.72|443.36|440.96|443.12|440.72|0
1653045720000|2022-05-20 11:22:00|443.36|440.96|443.36|440.96|443.36|440.96|443.36|440.96|0
1653045730000|2022-05-20 11:22:10|443.44|441.04|443.28|440.88|443.44|441.04|443.28|440.88|0
1653045740000|2022-05-20 11:22:20|443.44|441.04|443.6|441.2|443.6|441.2|443.44|441.04|0
1653045750000|2022-05-20 11:22:30|443.44|441.04|443.28|440.88|443.44|441.04|443.28|440.88|0
1653045760000|2022-05-20 11:22:40|443.44|441.04|443.44|441.04|443.44|441.04|443.44|441.04|0
1653045770000|2022-05-20 11:22:50|443.36|440.96|443.6|441.2|443.6|441.2|443.36|440.96|0
1653045780000|2022-05-20 11:23:00|443.52|441.12|443.6|441.2|443.6|441.2|443.44|441.04|0
1653045790000|2022-05-20 11:23:10|443.76|441.36|443.92|441.52|443.92|441.52|443.76|441.36|0
1653045800000|2022-05-20 11:23:20|443.76|441.36|443.68|441.28|443.76|441.36|443.68|441.28|0
1653045810000|2022-05-20 11:23:30|443.76|441.36|443.92|441.52|443.92|441.52|443.76|441.36|0
1653045820000|2022-05-20 11:23:40|444.01|441.61|444.17|441.77|444.17|441.77|444.01|441.61|0
1653045830000|2022-05-20 11:23:50|444.08|441.68|444.17|441.77|444.24|441.84|444.08|441.68|0
1653045840000|2022-05-20 11:24:00|444.08|441.68|444.33|441.93|444.33|441.93|444.08|441.68|0
1653045850000|2022-05-20 11:24:10|444.4|442|444.56|442.16|444.56|442.16|444.4|442|0
1653045860000|2022-05-20 11:24:20|444.49|442.09|444.56|442.16|444.56|442.16|444.49|442.09|0
1653045870000|2022-05-20 11:24:30|444.24|441.84|444.24|441.84|444.24|441.84|444.24|441.84|0
1653045880000|2022-05-20 11:24:40|444.08|441.68|444.08|441.68|444.08|441.68|443.92|441.52|0
1653045890000|2022-05-20 11:24:50|443.92|441.52|443.92|441.52|444.08|441.68|443.92|441.52|0
1653045900000|2022-05-20 11:25:00|444|441.6|443.76|441.36|444|441.6|443.76|441.36|0
1653045910000|2022-05-20 11:25:10|443.68|441.28|443.92|441.52|443.92|441.52|443.6|441.2|0
1653045920000|2022-05-20 11:25:20|444.08|441.68|444.4|442|444.4|442|444.08|441.68|0
1653045930000|2022-05-20 11:25:30|444.49|442.09|444.33|441.93|444.56|442.16|444.33|441.93|0
1653045940000|2022-05-20 11:25:40|444.24|441.84|444.33|441.93|444.33|441.93|444.08|441.68|0
1653045950000|2022-05-20 11:25:50|444.4|442|444.4|442|444.56|442.16|444.4|442|0
1653045960000|2022-05-20 11:26:00|444.56|442.16|444.56|442.16|444.56|442.16|444.56|442.16|0
1653045970000|2022-05-20 11:26:10|444.72|442.32|444.72|442.32|444.81|442.41|444.72|442.32|0
1653045980000|2022-05-20 11:26:20|444.88|442.48|444.88|442.48|444.88|442.48|444.88|442.48|0
1653045990000|2022-05-20 11:26:30|444.72|442.32|444.72|442.32|444.72|442.32|444.72|442.32|0
1653046000000|2022-05-20 11:26:40|444.88|442.48|444.72|442.32|444.88|442.48|444.72|442.32|0
1653046010000|2022-05-20 11:26:50|444.4|442|444.08|441.68|444.4|442|444.08|441.68|0
1653046020000|2022-05-20 11:27:00|444|441.6|444.08|441.68|444.08|441.68|444|441.6|0
1653046030000|2022-05-20 11:27:10|444.24|441.84|444.16|441.76|444.24|441.84|444.16|441.76|0
1653046040000|2022-05-20 11:27:20|444.24|441.84|444.24|441.84|444.24|441.84|444.16|441.76|0
1653046060000|2022-05-20 11:27:40|444.32|441.92|444.4|442|444.4|442|444.24|441.84|0
1653046070000|2022-05-20 11:27:50|444.32|441.92|444.32|441.92|444.32|441.92|444.32|441.92|0
1653046080000|2022-05-20 11:28:00|444.24|441.84|444.08|441.68|444.24|441.84|444.08|441.68|0
1653046090000|2022-05-20 11:28:10|444.32|441.92|444.32|441.92|444.32|441.92|444.32|441.92|0
1653046100000|2022-05-20 11:28:20|444.24|441.84|444.32|441.92|444.32|441.92|444.24|441.84|0
1653046110000|2022-05-20 11:28:30|444.24|441.84|444.24|441.84|444.4|442|444.24|441.84|0
1653046120000|2022-05-20 11:28:40|444.32|441.92|444.56|442.16|444.56|442.16|444.32|441.92|0
1653046130000|2022-05-20 11:28:50|444.65|442.25|444.56|442.16|444.65|442.25|444.56|442.16|0
1653046140000|2022-05-20 11:29:00|444.65|442.25|444.65|442.25|444.65|442.25|444.65|442.25|0
1653046150000|2022-05-20 11:29:10|444.56|442.16|444.56|442.16|444.56|442.16|444.4|442|0
1653046160000|2022-05-20 11:29:20|444.48|442.08|444.4|442|444.48|442.08|444.4|442|0
1653046170000|2022-05-20 11:29:30|444.24|441.84|444.24|441.84|444.24|441.84|444.24|441.84|0
1653046180000|2022-05-20 11:29:40|444.08|441.68|444.24|441.84|444.24|441.84|444.08|441.68|0
1653046190000|2022-05-20 11:29:50|444.4|442|444.32|441.92|444.4|442|444.32|441.92|0
1653046200000|2022-05-20 11:30:00|444.24|441.84|444.08|441.68|444.24|441.84|444.08|441.68|0
1653046210000|2022-05-20 11:30:10|443.92|441.52|443.76|441.36|443.92|441.52|443.76|441.36|0
1653046220000|2022-05-20 11:30:20|443.68|441.28|443.76|441.36|443.76|441.36|443.6|441.2|0
1653046240000|2022-05-20 11:30:40|443.68|441.28|443.76|441.36|443.76|441.36|443.6|441.2|0
1653046250000|2022-05-20 11:30:50|443.6|441.2|443.28|440.88|443.6|441.2|443.28|440.88|0
1653046260000|2022-05-20 11:31:00|443.44|441.04|443.28|440.88|443.44|441.04|443.28|440.88|0
1653046270000|2022-05-20 11:31:10|443.36|440.96|443.44|441.04|443.44|441.04|443.36|440.96|0
1653046280000|2022-05-20 11:31:20|443.52|441.12|443.44|441.04|443.52|441.12|443.44|441.04|0
1653046290000|2022-05-20 11:31:30|443.52|441.12|443.6|441.2|443.6|441.2|443.44|441.04|0
1653046300000|2022-05-20 11:31:40|443.52|441.12|443.28|440.88|443.52|441.12|443.28|440.88|0
1653046310000|2022-05-20 11:31:50|443.12|440.72|443.6|441.2|443.6|441.2|442.96|440.56|0
1653046320000|2022-05-20 11:32:00|443.44|441.04|443.6|441.2|443.6|441.2|443.44|441.04|0
1653046330000|2022-05-20 11:32:10|443.68|441.28|443.6|441.2|443.68|441.28|443.6|441.2|0
1653046340000|2022-05-20 11:32:20|443.44|441.04|443.6|441.2|443.68|441.28|443.44|441.04|0
1653046350000|2022-05-20 11:32:30|443.92|441.52|443.12|440.72|444.24|441.84|443.12|440.72|0
1653046360000|2022-05-20 11:32:40|442.96|440.56|442.96|440.56|442.96|440.56|442.96|440.56|0
1653046380000|2022-05-20 11:33:00|442.8|440.4|442.48|440.08|442.8|440.4|442.48|440.08|0
1653046390000|2022-05-20 11:33:10|442.15|439.75|442.15|439.75|442.15|439.75|442.08|439.68|0
1653046400000|2022-05-20 11:33:20|441.99|439.59|442.08|439.68|442.08|439.68|441.99|439.59|0
1653046410000|2022-05-20 11:33:30|441.99|439.59|441.83|439.43|441.99|439.59|441.83|439.43|0
1653046420000|2022-05-20 11:33:40|441.67|439.27|441.67|439.27|441.67|439.27|441.67|439.27|0
1653046430000|2022-05-20 11:33:50|441.83|439.43|441.99|439.59|441.99|439.59|441.83|439.43|0
1653046440000|2022-05-20 11:34:00|441.83|439.43|441.83|439.43|441.83|439.43|441.83|439.43|0
1653046450000|2022-05-20 11:34:10|441.92|439.52|441.99|439.59|441.99|439.59|441.83|439.43|0
1653046470000|2022-05-20 11:34:30|441.83|439.43|441.83|439.43|441.83|439.43|441.83|439.43|0
1653046480000|2022-05-20 11:34:40|441.76|439.36|441.83|439.43|441.83|439.43|441.76|439.36|0
1653046490000|2022-05-20 11:34:50|441.92|439.52|441.83|439.43|441.92|439.52|441.83|439.43|0
1653046500000|2022-05-20 11:35:00|441.99|439.59|441.83|439.43|441.99|439.59|441.83|439.43|0
1653046510000|2022-05-20 11:35:10|441.99|439.59|441.99|439.59|441.99|439.59|441.99|439.59|0
1653046530000|2022-05-20 11:35:30|441.92|439.52|441.83|439.43|441.92|439.52|441.83|439.43|0
1653046570000|2022-05-20 11:36:10|441.99|439.59|441.99|439.59|441.99|439.59|441.99|439.59|0
1653046600000|2022-05-20 11:36:40|441.83|439.43|441.83|439.43|441.83|439.43|441.83|439.43|0
1653046610000|2022-05-20 11:36:50|441.99|439.59|441.83|439.43|441.99|439.59|441.83|439.43|0
1653046630000|2022-05-20 11:37:10|441.67|439.27|441.83|439.43|441.83|439.43|441.67|439.27|0
1653046660000|2022-05-20 11:37:40|441.99|439.59|441.99|439.59|441.99|439.59|441.99|439.59|0
1653046700000|2022-05-20 11:38:20|442.15|439.75|441.99|439.59|442.15|439.75|441.99|439.59|0
1653046710000|2022-05-20 11:38:30|442.15|439.75|442.15|439.75|442.15|439.75|442.15|439.75|0
1653046730000|2022-05-20 11:38:50|442.31|439.91|442.31|439.91|442.31|439.91|442.31|439.91|0
1653046750000|2022-05-20 11:39:10|442.15|439.75|442.47|440.07|442.47|440.07|442.15|439.75|0
1653046770000|2022-05-20 11:39:30|442.4|440|442.4|440|442.4|440|442.4|440|0
1653046780000|2022-05-20 11:39:40|442.47|440.07|442.4|440|442.47|440.07|442.4|440|0
1653046790000|2022-05-20 11:39:50|442.47|440.07|442.56|440.16|442.56|440.16|442.47|440.07|0
1653046800000|2022-05-20 11:40:00|442.63|440.23|442.79|440.39|442.79|440.39|442.63|440.23|0
1653046810000|2022-05-20 11:40:10|443.27|440.87|443.11|440.71|443.27|440.87|442.95|440.55|0
1653046820000|2022-05-20 11:40:20|443.27|440.87|443.27|440.87|443.27|440.87|443.27|440.87|0
1653046830000|2022-05-20 11:40:30|443.43|441.03|443.43|441.03|443.43|441.03|443.43|441.03|0
1653046840000|2022-05-20 11:40:40|443.59|441.19|443.59|441.19|443.59|441.19|443.59|441.19|0
1653046850000|2022-05-20 11:40:50|443.43|441.03|443.27|440.87|443.43|441.03|443.27|440.87|0
1653046870000|2022-05-20 11:41:10|443.2|440.8|443.27|440.87|443.27|440.87|443.2|440.8|0
1653046890000|2022-05-20 11:41:30|443.11|440.71|442.95|440.55|443.11|440.71|442.95|440.55|0
1653046900000|2022-05-20 11:41:40|442.88|440.48|442.79|440.39|442.88|440.48|442.79|440.39|0
1653046910000|2022-05-20 11:41:50|442.88|440.48|442.79|440.39|442.88|440.48|442.79|440.39|0
1653046920000|2022-05-20 11:42:00|442.63|440.23|442.31|439.91|442.63|440.23|442.31|439.91|0
1653046930000|2022-05-20 11:42:10|442.47|440.07|442.47|440.07|442.47|440.07|442.47|440.07|0
1653046940000|2022-05-20 11:42:20|441.99|439.59|442.15|439.75|442.15|439.75|441.99|439.59|0
1653046950000|2022-05-20 11:42:30|441.99|439.59|442.07|439.67|442.07|439.67|441.99|439.59|0
1653046960000|2022-05-20 11:42:40|442.31|439.91|442.31|439.91|442.31|439.91|442.31|439.91|0
1653046970000|2022-05-20 11:42:50|442.23|439.83|442.31|439.91|442.31|439.91|442.23|439.83|0
1653046980000|2022-05-20 11:43:00|442.15|439.75|442.31|439.91|442.31|439.91|442.15|439.75|0
1653046990000|2022-05-20 11:43:10|442.15|439.75|442.15|439.75|442.15|439.75|442.07|439.67|0
1653047000000|2022-05-20 11:43:20|441.99|439.59|441.99|439.59|441.99|439.59|441.99|439.59|0
1653047010000|2022-05-20 11:43:30|441.83|439.43|442.15|439.75|442.15|439.75|441.83|439.43|0
1653047020000|2022-05-20 11:43:40|442.23|439.83|442.23|439.83|442.23|439.83|442.23|439.83|0
1653047030000|2022-05-20 11:43:50|442.31|439.91|442.47|440.07|442.47|440.07|442.31|439.91|0
1653047040000|2022-05-20 11:44:00|442.31|439.91|442.71|440.31|442.71|440.31|442.31|439.91|0
1653047050000|2022-05-20 11:44:10|442.79|440.39|443.11|440.71|443.11|440.71|442.79|440.39|0
1653047060000|2022-05-20 11:44:20|443.27|440.87|442.79|440.39|443.27|440.87|442.79|440.39|0
1653047080000|2022-05-20 11:44:40|442.63|440.23|442.71|440.31|442.71|440.31|442.63|440.23|0
1653047090000|2022-05-20 11:44:50|442.63|440.23|442.79|440.39|442.79|440.39|442.63|440.23|0
1653047100000|2022-05-20 11:45:00|442.63|440.23|442.47|440.07|442.63|440.23|442.39|439.99|0
1653047110000|2022-05-20 11:45:10|442.39|439.99|441.99|439.59|442.39|439.99|441.99|439.59|0
1653047120000|2022-05-20 11:45:20|441.91|439.51|441.83|439.43|441.91|439.51|441.83|439.43|0
1653047130000|2022-05-20 11:45:30|441.99|439.59|441.99|439.59|441.99|439.59|441.99|439.59|0
1653047140000|2022-05-20 11:45:40|441.83|439.43|442.31|439.91|442.31|439.91|441.83|439.43|0
1653047150000|2022-05-20 11:45:50|442.15|439.75|442.15|439.75|442.15|439.75|442.15|439.75|0
1653047160000|2022-05-20 11:46:00|442.31|439.91|442.47|440.07|442.63|440.23|442.31|439.91|0
1653047170000|2022-05-20 11:46:10|442.23|439.83|442.15|439.75|442.23|439.83|442.15|439.75|0
1653047180000|2022-05-20 11:46:20|442.31|439.91|442.55|440.15|442.63|440.23|442.31|439.91|0
1653047190000|2022-05-20 11:46:30|442.39|439.99|442.31|439.91|442.39|439.99|442.31|439.91|0
1653047200000|2022-05-20 11:46:40|442.39|439.99|442.39|439.99|442.47|440.07|442.39|439.99|0
1653047210000|2022-05-20 11:46:50|442.47|440.07|442.47|440.07|442.47|440.07|442.39|439.99|0
1653047220000|2022-05-20 11:47:00|442.55|440.15|442.55|440.15|442.55|440.15|442.55|440.15|0
1653047230000|2022-05-20 11:47:10|442.63|440.23|442.47|440.07|442.63|440.23|442.47|440.07|0
1653047250000|2022-05-20 11:47:30|442.31|439.91|442.31|439.91|442.31|439.91|442.15|439.75|0
1653047260000|2022-05-20 11:47:40|442.15|439.75|442.23|439.83|442.23|439.83|442.15|439.75|0
1653047270000|2022-05-20 11:47:50|442.15|439.75|442.31|439.91|442.31|439.91|442.15|439.75|0
1653047290000|2022-05-20 11:48:10|441.99|439.59|441.99|439.59|441.99|439.59|441.99|439.59|0
1653047300000|2022-05-20 11:48:20|442.07|439.67|442.63|440.23|442.63|440.23|442.07|439.67|0
1653047310000|2022-05-20 11:48:30|442.47|440.07|442.47|440.07|442.47|440.07|442.47|440.07|0
1653047320000|2022-05-20 11:48:40|442.31|439.91|442.07|439.67|442.31|439.91|442.07|439.67|0
1653047330000|2022-05-20 11:48:50|442.15|439.75|441.83|439.43|442.15|439.75|441.83|439.43|0
1653047340000|2022-05-20 11:49:00|441.67|439.27|441.75|439.35|441.75|439.35|441.67|439.27|0
1653047360000|2022-05-20 11:49:20|441.67|439.27|441.35|438.95|441.67|439.27|441.35|438.95|0
1653047370000|2022-05-20 11:49:30|441.19|438.79|441.27|438.87|441.35|438.95|441.19|438.79|0
1653047380000|2022-05-20 11:49:40|441.19|438.79|441.19|438.79|441.19|438.79|441.19|438.79|0
1653047390000|2022-05-20 11:49:50|441.27|438.87|441.19|438.79|441.27|438.87|441.19|438.79|0
1653047400000|2022-05-20 11:50:00|441.03|438.63|441.19|438.79|441.19|438.79|441.03|438.63|0
1653047410000|2022-05-20 11:50:10|441.35|438.95|441.03|438.63|441.35|438.95|441.03|438.63|0
1653047420000|2022-05-20 11:50:20|441.19|438.79|441.19|438.79|441.19|438.79|441.19|438.79|0
1653047430000|2022-05-20 11:50:30|441.03|438.63|440.71|438.31|441.03|438.63|440.71|438.31|0
1653047440000|2022-05-20 11:50:40|440.55|438.15|440.23|437.83|440.55|438.15|440.23|437.83|0
1653047450000|2022-05-20 11:50:50|440.07|437.67|439.75|437.35|440.07|437.67|439.75|437.35|0
1653047460000|2022-05-20 11:51:00|439.27|436.87|438.95|436.55|439.27|436.87|438.95|436.55|0
1653047470000|2022-05-20 11:51:10|439.11|436.71|438.79|436.39|439.11|436.71|438.79|436.39|0
1653047480000|2022-05-20 11:51:20|438.95|436.55|438.79|436.39|439.11|436.71|438.79|436.39|0
1653047490000|2022-05-20 11:51:30|438.63|436.23|438.63|436.23|438.63|436.23|438.63|436.23|0
1653047500000|2022-05-20 11:51:40|438.4|436|438.32|435.92|438.4|436|438.32|435.92|0
1653047510000|2022-05-20 11:51:50|438.16|435.76|438.32|435.92|438.32|435.92|438.16|435.76|0
1653047520000|2022-05-20 11:52:00|438.4|436|438.48|436.08|438.63|436.23|438.32|435.92|0
1653047530000|2022-05-20 11:52:10|438.63|436.23|438.63|436.23|438.63|436.23|438.63|436.23|0
1653047540000|2022-05-20 11:52:20|438.48|436.08|438.4|436|438.48|436.08|438.4|436|0
1653047550000|2022-05-20 11:52:30|438.32|435.92|438.48|436.08|438.48|436.08|438.32|435.92|0
1653047560000|2022-05-20 11:52:40|438.32|435.92|438.16|435.76|438.32|435.92|438.16|435.76|0
1653047570000|2022-05-20 11:52:50|438|435.6|438|435.6|438|435.6|437.84|435.44|0
1653047580000|2022-05-20 11:53:00|438.16|435.76|438.16|435.76|438.16|435.76|438.16|435.76|0
1653047590000|2022-05-20 11:53:10|438.24|435.84|438.4|436|438.48|436.08|438.24|435.84|0
1653047600000|2022-05-20 11:53:20|438.56|436.16|438.47|436.07|438.63|436.23|438.32|435.92|0
1653047610000|2022-05-20 11:53:30|438.32|435.92|438.32|435.92|438.56|436.16|438.32|435.92|0
1653047620000|2022-05-20 11:53:40|438.4|436|438.24|435.84|438.4|436|438.24|435.84|0
1653047630000|2022-05-20 11:53:50|438.16|435.76|438.16|435.76|438.32|435.92|438.16|435.76|0
1653047640000|2022-05-20 11:54:00|438.08|435.68|438.08|435.68|438.16|435.76|438.08|435.68|0
1653047650000|2022-05-20 11:54:10|437.84|435.44|438.32|435.92|438.32|435.92|437.84|435.44|0
1653047660000|2022-05-20 11:54:20|438.47|436.07|438.32|435.92|438.56|436.16|438.32|435.92|0
1653047670000|2022-05-20 11:54:30|438|435.6|438.16|435.76|438.16|435.76|438|435.6|0
1653047680000|2022-05-20 11:54:40|438|435.6|437.68|435.28|438|435.6|437.68|435.28|0
1653047690000|2022-05-20 11:54:50|437.6|435.2|437.52|435.12|437.6|435.2|437.52|435.12|0
1653047700000|2022-05-20 11:55:00|437.2|434.8|436.88|434.48|437.2|434.8|436.88|434.48|0
1653047720000|2022-05-20 11:55:20|436.72|434.32|436.97|434.57|436.97|434.57|436.72|434.32|0
1653047730000|2022-05-20 11:55:30|437.04|434.64|437.04|434.64|437.04|434.64|437.04|434.64|0
1653047740000|2022-05-20 11:55:40|437.2|434.8|437.68|435.28|437.68|435.28|437.2|434.8|0
1653047750000|2022-05-20 11:55:50|437.84|435.44|438.16|435.76|438.16|435.76|437.84|435.44|0
1653047760000|2022-05-20 11:56:00|438.31|435.91|438.47|436.07|438.47|436.07|438.31|435.91|0
1653047770000|2022-05-20 11:56:10|438.63|436.23|438.63|436.23|438.63|436.23|438.47|436.07|0
1653047780000|2022-05-20 11:56:20|438.79|436.39|438.95|436.55|438.95|436.55|438.79|436.39|0
1653047790000|2022-05-20 11:56:30|439.27|436.87|439.27|436.87|439.43|437.03|439.27|436.87|0
1653047800000|2022-05-20 11:56:40|439.11|436.71|439.11|436.71|439.11|436.71|439.11|436.71|0
1653047810000|2022-05-20 11:56:50|439.19|436.79|439.43|437.03|439.43|437.03|439.19|436.79|0
1653047820000|2022-05-20 11:57:00|439.59|437.19|439.67|437.27|439.67|437.27|439.59|437.19|0
1653047830000|2022-05-20 11:57:10|439.59|437.19|439.43|437.03|439.59|437.19|439.43|437.03|0
1653047840000|2022-05-20 11:57:20|439.27|436.87|439.11|436.71|439.27|436.87|439.11|436.71|0
1653047850000|2022-05-20 11:57:30|439.27|436.87|439.11|436.71|439.27|436.87|439.11|436.71|0
1653047860000|2022-05-20 11:57:40|439.27|436.87|439.43|437.03|439.43|437.03|439.27|436.87|0
1653047870000|2022-05-20 11:57:50|439.27|436.87|439.75|437.35|439.75|437.35|439.27|436.87|0
1653047880000|2022-05-20 11:58:00|439.91|437.51|440.23|437.83|440.23|437.83|439.91|437.51|0
1653047890000|2022-05-20 11:58:10|440.15|437.75|440.15|437.75|440.15|437.75|440.15|437.75|0
1653047900000|2022-05-20 11:58:20|440.07|437.67|440.23|437.83|440.23|437.83|440.07|437.67|0
1653047910000|2022-05-20 11:58:30|440.07|437.67|439.99|437.59|440.07|437.67|439.99|437.59|0
1653047920000|2022-05-20 11:58:40|439.91|437.51|439.91|437.51|439.99|437.59|439.91|437.51|0
1653047930000|2022-05-20 11:58:50|440.07|437.67|440.07|437.67|440.07|437.67|440.07|437.67|0
1653047940000|2022-05-20 11:59:00|440.23|437.83|440.23|437.83|440.23|437.83|440.23|437.83|0
1653047950000|2022-05-20 11:59:10|440.15|437.75|440.23|437.83|440.23|437.83|440.07|437.67|0
1653047960000|2022-05-20 11:59:20|440.07|437.67|440.23|437.83|440.23|437.83|440.07|437.67|0
1653047970000|2022-05-20 11:59:30|440.15|437.75|440.15|437.75|440.15|437.75|440.15|437.75|0
1653047980000|2022-05-20 11:59:40|440.31|437.91|440.71|438.31|440.71|438.31|440.31|437.91|0
1653047990000|2022-05-20 11:59:50|440.55|438.15|440.39|437.99|440.55|438.15|440.39|437.99|0
1653048000000|2022-05-20 12:00:00|440.55|438.15|441.02|438.62|441.02|438.62|440.55|438.15|0
1653048010000|2022-05-20 12:00:10|441.18|438.78|441.18|438.78|441.18|438.78|441.18|438.78|0
1653048020000|2022-05-20 12:00:20|440.86|438.46|440.7|438.3|440.86|438.46|440.7|438.3|0
1653048030000|2022-05-20 12:00:30|440.55|438.15|440.7|438.3|440.86|438.46|440.55|438.15|0
1653048040000|2022-05-20 12:00:40|440.86|438.46|440.86|438.46|440.86|438.46|440.86|438.46|0
1653048060000|2022-05-20 12:01:00|440.79|438.39|440.7|438.3|440.86|438.46|440.7|438.3|0
1653048070000|2022-05-20 12:01:10|440.54|438.14|440.39|437.99|440.54|438.14|440.39|437.99|0
1653048080000|2022-05-20 12:01:20|440.54|438.14|440.54|438.14|440.54|438.14|440.54|438.14|0
1653048090000|2022-05-20 12:01:30|440.7|438.3|440.54|438.14|440.7|438.3|440.54|438.14|0
1653048100000|2022-05-20 12:01:40|440.39|437.99|440.23|437.83|440.54|438.14|440.23|437.83|0
1653048110000|2022-05-20 12:01:50|440.54|438.14|440.38|437.98|440.54|438.14|440.38|437.98|0
1653048120000|2022-05-20 12:02:00|440.23|437.83|439.83|437.43|440.23|437.83|439.83|437.43|0
1653048130000|2022-05-20 12:02:10|439.75|437.35|439.51|437.11|439.75|437.35|439.51|437.11|0
1653048140000|2022-05-20 12:02:20|439.59|437.19|439.43|437.03|439.59|437.19|439.43|437.03|0
1653048150000|2022-05-20 12:02:30|439.59|437.19|439.59|437.19|439.59|437.19|439.59|437.19|0
1653048160000|2022-05-20 12:02:40|439.75|437.35|440.22|437.82|440.22|437.82|439.75|437.35|0
1653048170000|2022-05-20 12:02:50|440.07|437.67|440.07|437.67|440.07|437.67|440.07|437.67|0
1653048180000|2022-05-20 12:03:00|440.22|437.82|440.07|437.67|440.22|437.82|440.07|437.67|0
1653048190000|2022-05-20 12:03:10|440.22|437.82|440.22|437.82|440.22|437.82|440.22|437.82|0
1653048200000|2022-05-20 12:03:20|440.54|438.14|441.34|438.94|441.34|438.94|440.54|438.14|0
1653048210000|2022-05-20 12:03:30|441.18|438.78|441.34|438.94|441.34|438.94|441.18|438.78|0
1653048220000|2022-05-20 12:03:40|441.18|438.78|441.5|439.1|441.5|439.1|441.18|438.78|0
1653048230000|2022-05-20 12:03:50|441.66|439.26|441.27|438.87|441.66|439.26|441.27|438.87|0
1653048240000|2022-05-20 12:04:00|441.18|438.78|440.86|438.46|441.18|438.78|440.86|438.46|0
1653048250000|2022-05-20 12:04:10|441.02|438.62|440.86|438.46|441.02|438.62|440.86|438.46|0
1653048260000|2022-05-20 12:04:20|441.02|438.62|440.7|438.3|441.02|438.62|440.7|438.3|0
1653048270000|2022-05-20 12:04:30|440.54|438.14|440.86|438.46|440.86|438.46|440.54|438.14|0
1653048280000|2022-05-20 12:04:40|441.02|438.62|440.86|438.46|441.02|438.62|440.7|438.3|0
1653048290000|2022-05-20 12:04:50|440.7|438.3|440.86|438.46|440.86|438.46|440.7|438.3|0
1653048300000|2022-05-20 12:05:00|440.7|438.3|440.47|438.07|440.7|438.3|440.38|437.98|0
1653048310000|2022-05-20 12:05:10|440.54|438.14|440.54|438.14|440.54|438.14|440.54|438.14|0
1653048330000|2022-05-20 12:05:30|440.63|438.23|440.38|437.98|440.63|438.23|440.38|437.98|0
1653048340000|2022-05-20 12:05:40|440.22|437.82|440.15|437.75|440.22|437.82|440.15|437.75|0
1653048350000|2022-05-20 12:05:50|440.06|437.66|439.9|437.5|440.06|437.66|439.9|437.5|0
1653048360000|2022-05-20 12:06:00|439.74|437.34|439.74|437.34|439.74|437.34|439.59|437.19|0
1653048370000|2022-05-20 12:06:10|439.9|437.5|439.74|437.34|439.9|437.5|439.74|437.34|0
1653048380000|2022-05-20 12:06:20|439.67|437.27|440.06|437.66|440.15|437.75|439.67|437.27|0
1653048390000|2022-05-20 12:06:30|440.22|437.82|440.38|437.98|440.38|437.98|440.22|437.82|0
1653048400000|2022-05-20 12:06:40|440.22|437.82|439.9|437.5|440.22|437.82|439.9|437.5|0
1653048410000|2022-05-20 12:06:50|439.74|437.34|439.9|437.5|439.9|437.5|439.67|437.27|0
1653048420000|2022-05-20 12:07:00|439.74|437.34|439.67|437.27|439.74|437.34|439.58|437.18|0
1653048430000|2022-05-20 12:07:10|440.06|437.66|440.06|437.66|440.06|437.66|439.9|437.5|0
1653048440000|2022-05-20 12:07:20|439.58|437.18|439.58|437.18|439.74|437.34|439.58|437.18|0
1653048450000|2022-05-20 12:07:30|439.74|437.34|439.43|437.03|439.9|437.5|439.43|437.03|0
1653048460000|2022-05-20 12:07:40|439.58|437.18|439.9|437.5|439.9|437.5|439.58|437.18|0
1653048470000|2022-05-20 12:07:50|439.83|437.43|439.9|437.5|439.9|437.5|439.83|437.43|0
1653048480000|2022-05-20 12:08:00|439.74|437.34|439.9|437.5|440.06|437.66|439.74|437.34|0
1653048490000|2022-05-20 12:08:10|439.99|437.59|440.06|437.66|440.38|437.98|439.99|437.59|0
1653048500000|2022-05-20 12:08:20|439.9|437.5|440.06|437.66|440.06|437.66|439.9|437.5|0
1653048510000|2022-05-20 12:08:30|439.9|437.5|440.22|437.82|440.22|437.82|439.9|437.5|0
1653048520000|2022-05-20 12:08:40|440.06|437.66|440.22|437.82|440.22|437.82|440.06|437.66|0
1653048530000|2022-05-20 12:08:50|440.38|437.98|440.54|438.14|440.54|438.14|440.38|437.98|0
1653048540000|2022-05-20 12:09:00|440.86|438.46|440.86|438.46|441.02|438.62|440.86|438.46|0
1653048550000|2022-05-20 12:09:10|441.02|438.62|440.7|438.3|441.02|438.62|440.7|438.3|0
1653048560000|2022-05-20 12:09:20|440.62|438.22|440.38|437.98|440.62|438.22|440.38|437.98|0
1653048570000|2022-05-20 12:09:30|440.54|438.14|440.7|438.3|440.7|438.3|440.54|438.14|0
1653048580000|2022-05-20 12:09:40|441.18|438.78|440.86|438.46|441.18|438.78|440.86|438.46|0
1653048590000|2022-05-20 12:09:50|441.02|438.62|441.02|438.62|441.02|438.62|441.02|438.62|0
1653048600000|2022-05-20 12:10:00|440.86|438.46|440.86|438.46|441.02|438.62|440.86|438.46|0
1653048610000|2022-05-20 12:10:10|441.18|438.78|441.34|438.94|441.34|438.94|441.18|438.78|0
1653048620000|2022-05-20 12:10:20|441.18|438.78|441.18|438.78|441.18|438.78|441.02|438.62|0
1653048630000|2022-05-20 12:10:30|441.02|438.62|440.94|438.54|441.02|438.62|440.86|438.46|0
1653048640000|2022-05-20 12:10:40|440.86|438.46|441.34|438.94|441.34|438.94|440.86|438.46|0
1653048650000|2022-05-20 12:10:50|441.18|438.78|441.18|438.78|441.18|438.78|441.18|438.78|0
1653048660000|2022-05-20 12:11:00|441.1|438.7|441.02|438.62|441.18|438.78|441.02|438.62|0
1653048670000|2022-05-20 12:11:10|441.5|439.1|441.34|438.94|441.5|439.1|441.34|438.94|0
1653048680000|2022-05-20 12:11:20|441.02|438.62|440.94|438.54|441.02|438.62|440.86|438.46|0
1653048690000|2022-05-20 12:11:30|440.86|438.46|440.7|438.3|441.02|438.62|440.7|438.3|0
1653048700000|2022-05-20 12:11:40|440.86|438.46|441.1|438.7|441.18|438.78|440.86|438.46|0
1653048710000|2022-05-20 12:11:50|441.02|438.62|440.94|438.54|441.1|438.7|440.94|438.54|0
1653048720000|2022-05-20 12:12:00|440.86|438.46|441.98|439.58|442.14|439.74|440.86|438.46|0
1653048730000|2022-05-20 12:12:10|442.14|439.74|441.5|439.1|442.14|439.74|441.5|439.1|0
1653048740000|2022-05-20 12:12:20|441.34|438.94|441.74|439.34|441.74|439.34|441.34|438.94|0
1653048750000|2022-05-20 12:12:30|441.82|439.42|441.5|439.1|441.82|439.42|441.42|439.02|0
1653048770000|2022-05-20 12:12:50|441.42|439.02|441.5|439.1|441.5|439.1|441.34|438.94|0
1653048780000|2022-05-20 12:13:00|441.34|438.94|441.82|439.42|441.82|439.42|441.34|438.94|0
1653048790000|2022-05-20 12:13:10|441.66|439.26|441.66|439.26|441.66|439.26|441.66|439.26|0
1653048800000|2022-05-20 12:13:20|441.82|439.42|441.66|439.26|441.82|439.42|441.66|439.26|0
1653048810000|2022-05-20 12:13:30|441.98|439.58|441.98|439.58|442.06|439.66|441.98|439.58|0
1653048820000|2022-05-20 12:13:40|442.14|439.74|442.46|440.06|442.46|440.06|442.14|439.74|0
1653048830000|2022-05-20 12:13:50|442.3|439.9|442.46|440.06|442.46|440.06|442.3|439.9|0
1653048840000|2022-05-20 12:14:00|442.62|440.22|442.62|440.22|442.62|440.22|442.46|440.06|0
1653048850000|2022-05-20 12:14:10|442.46|440.06|442.46|440.06|442.46|440.06|442.46|440.06|0
1653048870000|2022-05-20 12:14:30|442.62|440.22|442.94|440.54|443.1|440.7|442.62|440.22|0
1653048880000|2022-05-20 12:14:40|442.78|440.38|442.78|440.38|442.94|440.54|442.78|440.38|0
1653048900000|2022-05-20 12:15:00|442.62|440.22|442.38|439.98|442.62|440.22|442.38|439.98|0
1653048910000|2022-05-20 12:15:10|442.3|439.9|442.46|440.06|442.46|440.06|442.3|439.9|0
1653048920000|2022-05-20 12:15:20|442.62|440.22|442.46|440.06|442.62|440.22|442.46|440.06|0
1653048930000|2022-05-20 12:15:30|442.3|439.9|442.38|439.98|442.46|440.06|442.3|439.9|0
1653048940000|2022-05-20 12:15:40|442.3|439.9|442.14|439.74|442.3|439.9|442.14|439.74|0
1653048950000|2022-05-20 12:15:50|442.3|439.9|442.3|439.9|442.3|439.9|442.14|439.74|0
1653048960000|2022-05-20 12:16:00|442.14|439.74|442.14|439.74|442.3|439.9|442.14|439.74|0
1653048970000|2022-05-20 12:16:10|442.3|439.9|442.38|439.98|442.38|439.98|442.3|439.9|0
1653048980000|2022-05-20 12:16:20|442.46|440.06|442.54|440.14|442.54|440.14|442.46|440.06|0
1653048990000|2022-05-20 12:16:30|442.62|440.22|442.78|440.38|442.78|440.38|442.62|440.22|0
1653049000000|2022-05-20 12:16:40|442.94|440.54|442.78|440.38|443.02|440.62|442.78|440.38|0
1653049010000|2022-05-20 12:16:50|442.7|440.3|442.62|440.22|442.7|440.3|442.62|440.22|0
1653049020000|2022-05-20 12:17:00|442.54|440.14|442.46|440.06|442.54|440.14|442.3|439.9|0
1653049030000|2022-05-20 12:17:10|442.38|439.98|442.22|439.82|442.46|440.06|442.22|439.82|0
1653049040000|2022-05-20 12:17:20|442.3|439.9|442.14|439.74|442.3|439.9|441.98|439.58|0
1653049050000|2022-05-20 12:17:30|442.78|440.38|443.02|440.62|443.1|440.7|442.78|440.38|0
1653049060000|2022-05-20 12:17:40|442.94|440.54|442.94|440.54|442.94|440.54|442.94|440.54|0
1653049070000|2022-05-20 12:17:50|443.1|440.7|443.1|440.7|443.1|440.7|443.1|440.7|0
1653049080000|2022-05-20 12:18:00|442.94|440.54|443.18|440.78|443.18|440.78|442.94|440.54|0
1653049090000|2022-05-20 12:18:10|442.94|440.54|442.78|440.38|443.1|440.7|442.78|440.38|0
1653049110000|2022-05-20 12:18:30|442.94|440.54|442.78|440.38|442.94|440.54|442.78|440.38|0
1653049120000|2022-05-20 12:18:40|442.62|440.22|442.46|440.06|442.62|440.22|442.46|440.06|0
1653049130000|2022-05-20 12:18:50|442.54|440.14|442.78|440.38|442.78|440.38|442.54|440.14|0
1653049150000|2022-05-20 12:19:10|442.62|440.22|442.62|440.22|442.62|440.22|442.62|440.22|0
1653049170000|2022-05-20 12:19:30|442.78|440.38|442.78|440.38|442.78|440.38|442.78|440.38|0
1653049190000|2022-05-20 12:19:50|442.62|440.22|442.62|440.22|442.62|440.22|442.46|440.06|0
1653049200000|2022-05-20 12:20:00|442.46|440.06|442.78|440.38|442.78|440.38|442.46|440.06|0
1653049210000|2022-05-20 12:20:10|442.94|440.54|442.7|440.3|442.94|440.54|442.62|440.22|0
1653049220000|2022-05-20 12:20:20|442.78|440.38|442.62|440.22|442.78|440.38|442.62|440.22|0
1653049240000|2022-05-20 12:20:40|442.3|439.9|441.82|439.42|442.3|439.9|441.74|439.34|0
1653049250000|2022-05-20 12:20:50|441.74|439.34|441.82|439.42|441.82|439.42|441.66|439.26|0
1653049260000|2022-05-20 12:21:00|441.98|439.58|441.66|439.26|441.98|439.58|441.66|439.26|0
1653049270000|2022-05-20 12:21:10|441.5|439.1|441.5|439.1|441.66|439.26|441.5|439.1|0
1653049280000|2022-05-20 12:21:20|441.34|438.94|441.34|438.94|441.34|438.94|441.34|438.94|0
1653049290000|2022-05-20 12:21:30|441.5|439.1|441.34|438.94|441.5|439.1|441.34|438.94|0
1653049300000|2022-05-20 12:21:40|441.5|439.1|441.66|439.26|441.66|439.26|441.34|438.94|0
1653049310000|2022-05-20 12:21:50|441.58|439.18|441.66|439.26|441.66|439.26|441.58|439.18|0
1653049320000|2022-05-20 12:22:00|441.5|439.1|441.5|439.1|441.5|439.1|441.5|439.1|0
1653049330000|2022-05-20 12:22:10|441.66|439.26|441.82|439.42|441.82|439.42|441.66|439.26|0
1653049340000|2022-05-20 12:22:20|441.66|439.26|441.66|439.26|441.66|439.26|441.66|439.26|0
1653049350000|2022-05-20 12:22:30|441.5|439.1|441.34|438.94|441.5|439.1|441.34|438.94|0
1653049380000|2022-05-20 12:23:00|441.18|438.78|441.18|438.78|441.18|438.78|441.18|438.78|0
1653049390000|2022-05-20 12:23:10|441.34|438.94|441.18|438.78|441.34|438.94|441.18|438.78|0
1653049400000|2022-05-20 12:23:20|441.33|438.93|441.65|439.25|441.65|439.25|441.33|438.93|0
1653049410000|2022-05-20 12:23:30|441.81|439.41|441.81|439.41|441.81|439.41|441.81|439.41|0
1653049420000|2022-05-20 12:23:40|441.97|439.57|441.97|439.57|441.97|439.57|441.97|439.57|0
1653049430000|2022-05-20 12:23:50|442.13|439.73|441.49|439.09|442.13|439.73|441.49|439.09|0
1653049440000|2022-05-20 12:24:00|441.17|438.77|441.33|438.93|441.33|438.93|441.17|438.77|0
1653049450000|2022-05-20 12:24:10|441.26|438.86|441.49|439.09|441.49|439.09|441.26|438.86|0
1653049460000|2022-05-20 12:24:20|441.65|439.25|441.81|439.41|441.81|439.41|441.65|439.25|0
1653049470000|2022-05-20 12:24:30|441.65|439.25|441.65|439.25|441.74|439.34|441.65|439.25|0
1653049480000|2022-05-20 12:24:40|441.74|439.34|442.06|439.66|442.06|439.66|441.74|439.34|0
1653049490000|2022-05-20 12:24:50|441.97|439.57|442.61|440.21|442.61|440.21|441.97|439.57|0
1653049500000|2022-05-20 12:25:00|442.45|440.05|442.13|439.73|442.45|440.05|442.13|439.73|0
1653049510000|2022-05-20 12:25:10|442.38|439.98|442.29|439.89|442.38|439.98|442.29|439.89|0
1653049520000|2022-05-20 12:25:20|442.45|440.05|442.29|439.89|442.45|440.05|442.29|439.89|0
1653049530000|2022-05-20 12:25:30|442.13|439.73|442.13|439.73|442.13|439.73|442.13|439.73|0
1653049540000|2022-05-20 12:25:40|442.29|439.89|442.45|440.05|442.45|440.05|442.29|439.89|0
1653049550000|2022-05-20 12:25:50|442.29|439.89|442.13|439.73|442.29|439.89|442.13|439.73|0
1653049560000|2022-05-20 12:26:00|442.29|439.89|442.13|439.73|442.29|439.89|442.13|439.73|0
1653049570000|2022-05-20 12:26:10|442.29|439.89|442.29|439.89|442.29|439.89|442.29|439.89|0
1653049580000|2022-05-20 12:26:20|442.45|440.05|442.77|440.37|442.77|440.37|442.45|440.05|0
1653049590000|2022-05-20 12:26:30|442.93|440.53|442.93|440.53|442.93|440.53|442.93|440.53|0
1653049600000|2022-05-20 12:26:40|443.02|440.62|442.93|440.53|443.09|440.69|442.93|440.53|0
1653049610000|2022-05-20 12:26:50|442.77|440.37|442.93|440.53|442.93|440.53|442.77|440.37|0
1653049630000|2022-05-20 12:27:10|442.77|440.37|442.77|440.37|442.77|440.37|442.77|440.37|0
1653049640000|2022-05-20 12:27:20|442.93|440.53|442.61|440.21|442.93|440.53|442.61|440.21|0
1653049660000|2022-05-20 12:27:40|442.77|440.37|442.61|440.21|442.77|440.37|442.61|440.21|0
1653049670000|2022-05-20 12:27:50|442.7|440.3|442.61|440.21|442.77|440.37|442.61|440.21|0
1653049680000|2022-05-20 12:28:00|442.77|440.37|442.54|440.14|442.77|440.37|442.54|440.14|0
1653049690000|2022-05-20 12:28:10|442.29|439.89|442.13|439.73|442.29|439.89|442.13|439.73|0
1653049700000|2022-05-20 12:28:20|441.9|439.5|441.97|439.57|441.97|439.57|441.9|439.5|0
1653049720000|2022-05-20 12:28:40|441.81|439.41|441.49|439.09|441.81|439.41|441.17|438.77|0
1653049730000|2022-05-20 12:28:50|441.65|439.25|441.58|439.18|441.65|439.25|441.58|439.18|0
1653049740000|2022-05-20 12:29:00|441.49|439.09|441.01|438.61|441.49|439.09|441.01|438.61|0
1653049750000|2022-05-20 12:29:10|441.1|438.7|441.17|438.77|441.17|438.77|441.01|438.61|0
1653049760000|2022-05-20 12:29:20|441.33|438.93|441.49|439.09|441.49|439.09|441.33|438.93|0
1653049770000|2022-05-20 12:29:30|441.65|439.25|441.49|439.09|441.65|439.25|441.49|439.09|0
1653049780000|2022-05-20 12:29:40|441.33|438.93|441.65|439.25|441.65|439.25|441.33|438.93|0
1653049790000|2022-05-20 12:29:50|441.58|439.18|441.49|439.09|441.58|439.18|441.49|439.09|0
1653049800000|2022-05-20 12:30:00|441.65|439.25|441.97|439.57|441.97|439.57|441.65|439.25|0
1653049810000|2022-05-20 12:30:10|441.81|439.41|441.49|439.09|441.81|439.41|441.49|439.09|0
1653049820000|2022-05-20 12:30:20|441.65|439.25|441.33|438.93|441.65|439.25|441.33|438.93|0
1653049830000|2022-05-20 12:30:30|441.49|439.09|441.49|439.09|441.49|439.09|441.33|438.93|0
1653049840000|2022-05-20 12:30:40|441.33|438.93|441.33|438.93|441.42|439.02|441.33|438.93|0
1653049850000|2022-05-20 12:30:50|441.49|439.09|441.49|439.09|441.65|439.25|441.49|439.09|0
1653049860000|2022-05-20 12:31:00|441.33|438.93|441.49|439.09|441.49|439.09|441.33|438.93|0
1653049870000|2022-05-20 12:31:10|441.33|438.93|441.41|439.01|441.41|439.01|441.33|438.93|0
1653049880000|2022-05-20 12:31:20|441.33|438.93|441.01|438.61|441.33|438.93|441.01|438.61|0
1653049890000|2022-05-20 12:31:30|441.17|438.77|441.49|439.09|441.49|439.09|441.17|438.77|0
1653049900000|2022-05-20 12:31:40|441.81|439.41|441.97|439.57|441.97|439.57|441.81|439.41|0
1653049910000|2022-05-20 12:31:50|442.13|439.73|442.29|439.89|442.29|439.89|441.97|439.57|0
1653049920000|2022-05-20 12:32:00|442.45|440.05|442.45|440.05|442.45|440.05|442.45|440.05|0
1653049930000|2022-05-20 12:32:10|442.61|440.21|442.45|440.05|442.61|440.21|442.29|439.89|0
1653049940000|2022-05-20 12:32:20|442.29|439.89|442.45|440.05|442.45|440.05|442.29|439.89|0
1653049950000|2022-05-20 12:32:30|442.77|440.37|442.77|440.37|443.09|440.69|442.77|440.37|0
1653049960000|2022-05-20 12:32:40|442.45|440.05|442.61|440.21|442.61|440.21|442.45|440.05|0
1653049970000|2022-05-20 12:32:50|442.77|440.37|442.93|440.53|442.93|440.53|442.77|440.37|0
1653049980000|2022-05-20 12:33:00|442.77|440.37|442.93|440.53|442.93|440.53|442.77|440.37|0
1653049990000|2022-05-20 12:33:10|442.77|440.37|442.93|440.53|442.93|440.53|442.77|440.37|0
1653050000000|2022-05-20 12:33:20|443.09|440.69|442.77|440.37|443.09|440.69|442.77|440.37|0
1653050010000|2022-05-20 12:33:30|442.29|439.89|442.29|439.89|442.29|439.89|442.29|439.89|0
1653050020000|2022-05-20 12:33:40|442.45|440.05|442.45|440.05|442.45|440.05|442.45|440.05|0
1653050030000|2022-05-20 12:33:50|442.53|440.13|442.77|440.37|442.77|440.37|442.53|440.13|0
1653050040000|2022-05-20 12:34:00|442.61|440.21|442.61|440.21|442.77|440.37|442.53|440.13|0
1653050050000|2022-05-20 12:34:10|442.45|440.05|442.13|439.73|442.45|440.05|442.13|439.73|0
1653050060000|2022-05-20 12:34:20|442.45|440.05|442.45|440.05|442.45|440.05|442.45|440.05|0
1653050080000|2022-05-20 12:34:40|442.61|440.21|442.77|440.37|442.77|440.37|442.61|440.21|0
1653050090000|2022-05-20 12:34:50|442.61|440.21|442.77|440.37|442.77|440.37|442.61|440.21|0
1653050100000|2022-05-20 12:35:00|442.45|440.05|442.77|440.37|442.77|440.37|442.29|439.89|0
1653050110000|2022-05-20 12:35:10|442.61|440.21|442.61|440.21|442.61|440.21|442.61|440.21|0
1653050120000|2022-05-20 12:35:20|442.29|439.89|442.29|439.89|442.29|439.89|442.29|439.89|0
1653050130000|2022-05-20 12:35:30|442.45|440.05|442.45|440.05|442.45|440.05|442.45|440.05|0
1653050140000|2022-05-20 12:35:40|442.69|440.29|442.45|440.05|442.69|440.29|442.45|440.05|0
1653050150000|2022-05-20 12:35:50|442.29|439.89|441.97|439.57|442.29|439.89|441.97|439.57|0
1653050160000|2022-05-20 12:36:00|441.81|439.41|441.49|439.09|441.81|439.41|441.49|439.09|0
1653050170000|2022-05-20 12:36:10|441.33|438.93|441.33|438.93|441.33|438.93|441.33|438.93|0
1653050180000|2022-05-20 12:36:20|441.17|438.77|440.69|438.29|441.33|438.93|440.69|438.29|0
1653050190000|2022-05-20 12:36:30|440.85|438.45|440.85|438.45|441.01|438.61|440.85|438.45|0
1653050200000|2022-05-20 12:36:40|441.01|438.61|441.17|438.77|441.17|438.77|441.01|438.61|0
1653050210000|2022-05-20 12:36:50|441.01|438.61|441.01|438.61|441.01|438.61|441.01|438.61|0
1653050220000|2022-05-20 12:37:00|441.25|438.85|441.25|438.85|441.25|438.85|441.25|438.85|0
1653050230000|2022-05-20 12:37:10|441.33|438.93|441.33|438.93|441.33|438.93|441.33|438.93|0
1653050240000|2022-05-20 12:37:20|440.85|438.45|441.17|438.77|441.17|438.77|440.85|438.45|0
1653050250000|2022-05-20 12:37:30|441.01|438.61|441.01|438.61|441.01|438.61|441.01|438.61|0
1653050260000|2022-05-20 12:37:40|440.85|438.45|440.85|438.45|440.85|438.45|440.85|438.45|0
1653050270000|2022-05-20 12:37:50|440.53|438.13|440.53|438.13|440.53|438.13|440.53|438.13|0
1653050280000|2022-05-20 12:38:00|440.85|438.45|440.85|438.45|440.85|438.45|440.85|438.45|0
1653050290000|2022-05-20 12:38:10|441.01|438.61|440.85|438.45|441.01|438.61|440.85|438.45|0
1653050340000|2022-05-20 12:39:00|441.17|438.77|441.41|439.01|441.41|439.01|441.17|438.77|0
1653050350000|2022-05-20 12:39:10|441.65|439.25|441.65|439.25|441.65|439.25|441.65|439.25|0
1653050360000|2022-05-20 12:39:20|441.81|439.41|441.97|439.57|441.97|439.57|441.81|439.41|0
1653050370000|2022-05-20 12:39:30|441.81|439.41|441.81|439.41|441.81|439.41|441.81|439.41|0
1653050380000|2022-05-20 12:39:40|441.65|439.25|441.49|439.09|441.65|439.25|441.49|439.09|0
1653050390000|2022-05-20 12:39:50|441.33|438.93|441.65|439.25|441.65|439.25|441.33|438.93|0
1653050400000|2022-05-20 12:40:00|441.81|439.41|442.13|439.73|442.13|439.73|441.81|439.41|0
1653050410000|2022-05-20 12:40:10|441.97|439.57|441.97|439.57|441.97|439.57|441.97|439.57|0
1653050420000|2022-05-20 12:40:20|442.13|439.73|442.13|439.73|442.13|439.73|442.13|439.73|0
1653050430000|2022-05-20 12:40:30|442.77|440.37|442.45|440.05|442.77|440.37|442.45|440.05|0
1653050440000|2022-05-20 12:40:40|442.61|440.21|442.77|440.37|442.77|440.37|442.61|440.21|0
1653050450000|2022-05-20 12:40:50|442.61|440.21|443.09|440.69|443.09|440.69|442.45|440.05|0
1653050460000|2022-05-20 12:41:00|443.57|441.17|444.05|441.65|444.05|441.65|443.57|441.17|0
1653050470000|2022-05-20 12:41:10|444.21|441.81|443.73|441.33|444.21|441.81|443.73|441.33|0
1653050480000|2022-05-20 12:41:20|443.89|441.49|444.05|441.65|444.05|441.65|443.73|441.33|0
1653050490000|2022-05-20 12:41:30|444.21|441.81|444.85|442.45|444.85|442.45|444.05|441.65|0
1653050500000|2022-05-20 12:41:40|444.53|442.13|444.21|441.81|444.53|442.13|444.21|441.81|0
1653050510000|2022-05-20 12:41:50|444.13|441.73|443.89|441.49|444.21|441.81|443.89|441.49|0
1653050520000|2022-05-20 12:42:00|444.21|441.81|444.53|442.13|444.53|442.13|444.21|441.81|0
1653050530000|2022-05-20 12:42:10|444.37|441.97|444.29|441.89|444.37|441.97|444.29|441.89|0
1653050540000|2022-05-20 12:42:20|444.21|441.81|444.21|441.81|444.37|441.97|444.21|441.81|0
1653050550000|2022-05-20 12:42:30|444.37|441.97|444.85|442.45|444.85|442.45|444.37|441.97|0
1653050560000|2022-05-20 12:42:40|445.01|442.61|445.01|442.61|445.01|442.61|445.01|442.61|0
1653050570000|2022-05-20 12:42:50|444.85|442.45|444.53|442.13|444.85|442.45|444.53|442.13|0
1653050580000|2022-05-20 12:43:00|444.85|442.45|444.53|442.13|444.85|442.45|444.53|442.13|0
1653050590000|2022-05-20 12:43:10|444.69|442.29|444.53|442.13|444.69|442.29|444.53|442.13|0
1653050600000|2022-05-20 12:43:20|444.69|442.29|444.85|442.45|444.85|442.45|444.69|442.29|0
1653050610000|2022-05-20 12:43:30|444.69|442.29|445.01|442.61|445.01|442.61|444.69|442.29|0
1653050620000|2022-05-20 12:43:40|444.85|442.45|444.85|442.45|444.85|442.45|444.85|442.45|0
1653050630000|2022-05-20 12:43:50|445.01|442.61|445.34|442.94|445.34|442.94|445.01|442.61|0
1653050640000|2022-05-20 12:44:00|445.17|442.77|444.85|442.45|445.17|442.77|444.85|442.45|0
1653050650000|2022-05-20 12:44:10|444.53|442.13|444.37|441.97|444.69|442.29|444.37|441.97|0
1653050660000|2022-05-20 12:44:20|444.21|441.81|444.21|441.81|444.21|441.81|444.21|441.81|0
1653050690000|2022-05-20 12:44:50|444.69|442.29|444.85|442.45|444.85|442.45|444.69|442.29|0
1653050700000|2022-05-20 12:45:00|444.78|442.38|444.69|442.29|444.78|442.38|444.53|442.13|0
1653050710000|2022-05-20 12:45:10|444.85|442.45|444.69|442.29|444.85|442.45|444.69|442.29|0
1653050720000|2022-05-20 12:45:20|444.85|442.45|444.85|442.45|444.94|442.54|444.85|442.45|0
1653050730000|2022-05-20 12:45:30|444.69|442.29|444.85|442.45|444.85|442.45|444.69|442.29|0
1653050740000|2022-05-20 12:45:40|445.17|442.77|445.01|442.61|445.33|442.93|445.01|442.61|0
1653050750000|2022-05-20 12:45:50|444.85|442.45|445.01|442.61|445.01|442.61|444.85|442.45|0
1653050760000|2022-05-20 12:46:00|444.85|442.45|445.01|442.61|445.01|442.61|444.85|442.45|0
1653050770000|2022-05-20 12:46:10|444.85|442.45|444.69|442.29|444.85|442.45|444.69|442.29|0
1653050780000|2022-05-20 12:46:20|444.53|442.13|444.21|441.81|444.53|442.13|444.21|441.81|0
1653050790000|2022-05-20 12:46:30|444.05|441.65|444.37|441.97|444.37|441.97|444.05|441.65|0
1653050800000|2022-05-20 12:46:40|445.01|442.61|445.01|442.61|445.01|442.61|445.01|442.61|0
1653050820000|2022-05-20 12:47:00|444.85|442.45|444.85|442.45|444.85|442.45|444.85|442.45|0
1653050830000|2022-05-20 12:47:10|444.69|442.29|445.01|442.61|445.01|442.61|444.69|442.29|0
1653050840000|2022-05-20 12:47:20|445.1|442.7|445.01|442.61|445.1|442.7|445.01|442.61|0
1653050850000|2022-05-20 12:47:30|445.1|442.7|445.66|443.26|445.66|443.26|445.1|442.7|0
1653050860000|2022-05-20 12:47:40|445.98|443.58|445.98|443.58|446.14|443.74|445.98|443.58|0
1653050870000|2022-05-20 12:47:50|446.14|443.74|446.22|443.82|446.3|443.9|446.14|443.74|0
1653050880000|2022-05-20 12:48:00|446.14|443.74|446.14|443.74|446.3|443.9|446.14|443.74|0
1653050890000|2022-05-20 12:48:10|446.3|443.9|446.3|443.9|446.3|443.9|446.14|443.74|0
1653050900000|2022-05-20 12:48:20|446.14|443.74|446.14|443.74|446.14|443.74|445.98|443.58|0
1653050910000|2022-05-20 12:48:30|446.22|443.82|446.62|444.22|446.62|444.22|446.22|443.82|0
1653050920000|2022-05-20 12:48:40|446.46|444.06|447.27|444.87|447.27|444.87|446.46|444.06|0
1653050930000|2022-05-20 12:48:50|446.78|444.38|446.46|444.06|446.78|444.38|446.46|444.06|0
1653050940000|2022-05-20 12:49:00|446.62|444.22|447.1|444.7|447.1|444.7|446.62|444.22|0
1653050950000|2022-05-20 12:49:10|447.03|444.63|446.87|444.47|447.03|444.63|446.87|444.47|0
1653050960000|2022-05-20 12:49:20|446.78|444.38|447.1|444.7|447.1|444.7|446.78|444.38|0
1653050970000|2022-05-20 12:49:30|447.27|444.87|447.43|445.03|447.43|445.03|447.27|444.87|0
1653050980000|2022-05-20 12:49:40|447.19|444.79|447.1|444.7|447.19|444.79|447.1|444.7|0
1653050990000|2022-05-20 12:49:50|446.94|444.54|446.78|444.38|446.94|444.54|446.78|444.38|0
1653051000000|2022-05-20 12:50:00|446.94|444.54|447.59|445.19|447.59|445.19|446.94|444.54|0
1653051010000|2022-05-20 12:50:10|447.43|445.03|447.59|445.19|447.59|445.19|447.26|444.86|0
1653051020000|2022-05-20 12:50:20|447.43|445.03|447.26|444.86|447.43|445.03|447.26|444.86|0
1653051030000|2022-05-20 12:50:30|447.43|445.03|447.43|445.03|447.43|445.03|447.26|444.86|0
1653051040000|2022-05-20 12:50:40|447.35|444.95|447.26|444.86|447.43|445.03|447.26|444.86|0
1653051050000|2022-05-20 12:50:50|447.43|445.03|447.1|444.7|447.43|445.03|447.1|444.7|0
1653051060000|2022-05-20 12:51:00|447.26|444.86|447.1|444.7|447.43|445.03|447.1|444.7|0
1653051070000|2022-05-20 12:51:10|446.78|444.38|446.3|443.9|446.78|444.38|446.3|443.9|0
1653051080000|2022-05-20 12:51:20|446.38|443.98|446.46|444.06|446.46|444.06|446.38|443.98|0
1653051090000|2022-05-20 12:51:30|446.62|444.22|446.47|444.07|446.62|444.22|446.47|444.07|0
1653051100000|2022-05-20 12:51:40|446.31|443.91|446.15|443.75|446.31|443.91|446.15|443.75|0
1653051110000|2022-05-20 12:51:50|448.54|446.14|448.38|445.98|448.54|446.14|448.38|445.98|0
1653051120000|2022-05-20 12:52:00|448.54|446.14|448.7|446.3|448.7|446.3|448.54|446.14|0
1653051130000|2022-05-20 12:52:10|448.54|446.14|448.7|446.3|448.7|446.3|448.54|446.14|0
1653051140000|2022-05-20 12:52:20|448.87|446.47|448.54|446.14|448.87|446.47|448.54|446.14|0
1653051150000|2022-05-20 12:52:30|448.22|445.82|448.06|445.66|448.22|445.82|448.06|445.66|0
1653051160000|2022-05-20 12:52:40|447.9|445.5|447.42|445.02|447.9|445.5|447.42|445.02|0
1653051170000|2022-05-20 12:52:50|447.26|444.86|447.42|445.02|447.42|445.02|447.26|444.86|0
1653051180000|2022-05-20 12:53:00|447.26|444.86|447.74|445.34|447.74|445.34|447.26|444.86|0
1653051190000|2022-05-20 12:53:10|447.58|445.18|447.66|445.26|447.74|445.34|447.58|445.18|0
1653051200000|2022-05-20 12:53:20|447.74|445.34|448.22|445.82|448.22|445.82|447.74|445.34|0
1653051210000|2022-05-20 12:53:30|448.38|445.98|448.54|446.14|448.54|446.14|448.38|445.98|0
1653051220000|2022-05-20 12:53:40|448.7|446.3|449.03|446.63|449.03|446.63|448.7|446.3|0
1653051230000|2022-05-20 12:53:50|449.51|447.11|449.35|446.95|449.51|447.11|449.35|446.95|0
1653051240000|2022-05-20 12:54:00|449.67|447.27|450.64|448.24|450.64|448.24|449.67|447.27|0
1653051250000|2022-05-20 12:54:10|450.8|448.4|450.96|448.56|450.96|448.56|450.64|448.24|0
1653051260000|2022-05-20 12:54:20|450.64|448.24|450.64|448.24|450.8|448.4|450.64|448.24|0
1653051270000|2022-05-20 12:54:30|450.8|448.4|450.31|447.91|450.8|448.4|450.31|447.91|0
1653051280000|2022-05-20 12:54:40|449.67|447.27|449.83|447.43|449.83|447.43|449.67|447.27|0
1653051290000|2022-05-20 12:54:50|449.67|447.27|449.83|447.43|449.83|447.43|449.67|447.27|0
1653051300000|2022-05-20 12:55:00|449.67|447.27|449.99|447.59|449.99|447.59|449.67|447.27|0
1653051310000|2022-05-20 12:55:10|449.83|447.43|449.51|447.11|449.83|447.43|449.51|447.11|0
1653051320000|2022-05-20 12:55:20|449.67|447.27|449.99|447.59|449.99|447.59|449.67|447.27|0
1653051330000|2022-05-20 12:55:30|449.83|447.43|449.83|447.43|449.83|447.43|449.75|447.35|0
1653051340000|2022-05-20 12:55:40|449.67|447.27|449.67|447.27|449.67|447.27|449.35|446.95|0
1653051350000|2022-05-20 12:55:50|449.83|447.43|449.99|447.59|449.99|447.59|449.83|447.43|0
1653051360000|2022-05-20 12:56:00|450.15|447.75|450.15|447.75|450.31|447.91|450.15|447.75|0
1653051370000|2022-05-20 12:56:10|450.31|447.91|449.99|447.59|450.31|447.91|449.99|447.59|0
1653051380000|2022-05-20 12:56:20|449.83|447.43|449.35|446.95|449.83|447.43|449.35|446.95|0
1653051390000|2022-05-20 12:56:30|449.51|447.11|449.19|446.79|449.51|447.11|449.19|446.79|0
1653051400000|2022-05-20 12:56:40|449.02|446.62|449.02|446.62|449.02|446.62|449.02|446.62|0
1653051410000|2022-05-20 12:56:50|448.7|446.3|448.54|446.14|448.7|446.3|448.47|446.07|0
1653051420000|2022-05-20 12:57:00|448.38|445.98|448.63|446.23|448.86|446.46|448.38|445.98|0
1653051430000|2022-05-20 12:57:10|448.54|446.14|449.35|446.95|449.35|446.95|448.54|446.14|0
1653051440000|2022-05-20 12:57:20|449.51|447.11|449.19|446.79|449.51|447.11|449.19|446.79|0
1653051450000|2022-05-20 12:57:30|449.43|447.03|448.86|446.46|449.43|447.03|448.86|446.46|0
1653051460000|2022-05-20 12:57:40|449.02|446.62|448.86|446.46|449.02|446.62|448.86|446.46|0
1653051470000|2022-05-20 12:57:50|448.7|446.3|448.7|446.3|448.7|446.3|448.7|446.3|0
1653051480000|2022-05-20 12:58:00|448.54|446.14|448.22|445.82|448.54|446.14|448.22|445.82|0
1653051490000|2022-05-20 12:58:10|448.14|445.74|447.9|445.5|448.14|445.74|447.9|445.5|0
1653051500000|2022-05-20 12:58:20|448.06|445.66|448.22|445.82|448.38|445.98|448.06|445.66|0
1653051510000|2022-05-20 12:58:30|448.38|445.98|448.38|445.98|448.38|445.98|448.38|445.98|0
1653051520000|2022-05-20 12:58:40|448.22|445.82|447.9|445.5|448.22|445.82|447.9|445.5|0
1653051530000|2022-05-20 12:58:50|448.06|445.66|448.22|445.82|448.22|445.82|448.06|445.66|0
1653051540000|2022-05-20 12:59:00|448.54|446.14|448.7|446.3|448.86|446.46|448.54|446.14|0
1653051550000|2022-05-20 12:59:10|448.86|446.46|448.22|445.82|448.86|446.46|448.22|445.82|0
1653051560000|2022-05-20 12:59:20|448.06|445.66|447.74|445.34|448.06|445.66|447.74|445.34|0
1653051580000|2022-05-20 12:59:40|447.1|444.7|447.26|444.86|447.26|444.86|447.1|444.7|0
1653051590000|2022-05-20 12:59:50|447.1|444.7|446.94|444.54|447.1|444.7|446.78|444.38|0
1653051600000|2022-05-20 13:00:00|446.78|444.38|446.78|444.38|446.94|444.54|446.78|444.38|0
1653051610000|2022-05-20 13:00:10|446.62|444.22|447.1|444.7|447.1|444.7|446.62|444.22|0
1653051620000|2022-05-20 13:00:20|447.26|444.86|447.26|444.86|447.26|444.86|447.1|444.7|0
1653051630000|2022-05-20 13:00:30|447.42|445.02|447.58|445.18|447.74|445.34|447.42|445.02|0
1653051640000|2022-05-20 13:00:40|447.42|445.02|447.58|445.18|447.58|445.18|447.26|444.86|0
1653051650000|2022-05-20 13:00:50|447.42|445.02|447.26|444.86|447.42|445.02|447.26|444.86|0
1653051660000|2022-05-20 13:01:00|447.1|444.7|446.78|444.38|447.1|444.7|446.78|444.38|0
1653051670000|2022-05-20 13:01:10|447.1|444.7|447.26|444.86|447.42|445.02|447.1|444.7|0
1653051680000|2022-05-20 13:01:20|446.94|444.54|446.61|444.21|446.94|444.54|446.61|444.21|0
1653051690000|2022-05-20 13:01:30|446.78|444.38|446.94|444.54|446.94|444.54|446.61|444.21|0
1653051700000|2022-05-20 13:01:40|447.1|444.7|446.29|443.89|447.1|444.7|446.29|443.89|0
1653051710000|2022-05-20 13:01:50|446.61|444.21|446.45|444.05|446.61|444.21|446.45|444.05|0
1653051720000|2022-05-20 13:02:00|446.29|443.89|446.45|444.05|446.45|444.05|446.29|443.89|0
1653051730000|2022-05-20 13:02:10|446.61|444.21|446.61|444.21|446.61|444.21|446.45|444.05|0
1653051740000|2022-05-20 13:02:20|446.45|444.05|446.29|443.89|446.45|444.05|446.22|443.82|0
1653051750000|2022-05-20 13:02:30|446.45|444.05|446.61|444.21|446.61|444.21|446.45|444.05|0
1653051760000|2022-05-20 13:02:40|446.45|444.05|446.38|443.98|446.61|444.21|446.38|443.98|0
1653051770000|2022-05-20 13:02:50|446.29|443.89|445.97|443.57|446.29|443.89|445.97|443.57|0
1653051780000|2022-05-20 13:03:00|446.13|443.73|446.29|443.89|446.45|444.05|446.13|443.73|0
1653051790000|2022-05-20 13:03:10|446.06|443.66|446.22|443.82|446.22|443.82|446.06|443.66|0
1653051800000|2022-05-20 13:03:20|446.13|443.73|446.22|443.82|446.22|443.82|446.13|443.73|0
1653051810000|2022-05-20 13:03:30|446.13|443.73|446.13|443.73|446.13|443.73|445.97|443.57|0
1653051830000|2022-05-20 13:03:50|446.29|443.89|446.13|443.73|446.29|443.89|446.13|443.73|0
1653051840000|2022-05-20 13:04:00|446.29|443.89|446.29|443.89|446.29|443.89|446.29|443.89|0
1653051850000|2022-05-20 13:04:10|446.38|443.98|446.29|443.89|446.38|443.98|446.29|443.89|0
1653051860000|2022-05-20 13:04:20|446.13|443.73|445.81|443.41|446.13|443.73|445.81|443.41|0
1653051870000|2022-05-20 13:04:30|445.97|443.57|445.81|443.41|445.97|443.57|445.81|443.41|0
1653051890000|2022-05-20 13:04:50|445.97|443.57|446.29|443.89|446.29|443.89|445.97|443.57|0
1653051900000|2022-05-20 13:05:00|446.45|444.05|446.45|444.05|446.45|444.05|446.29|443.89|0
1653051910000|2022-05-20 13:05:10|446.77|444.37|447.42|445.02|447.42|445.02|446.77|444.37|0
1653051920000|2022-05-20 13:05:20|447.09|444.69|446.93|444.53|447.18|444.78|446.93|444.53|0
1653051930000|2022-05-20 13:05:30|447.09|444.69|447.09|444.69|447.09|444.69|446.93|444.53|0
1653051940000|2022-05-20 13:05:40|446.93|444.53|446.93|444.53|446.93|444.53|446.77|444.37|0
1653051950000|2022-05-20 13:05:50|447.09|444.69|446.77|444.37|447.25|444.85|446.77|444.37|0
1653051960000|2022-05-20 13:06:00|446.93|444.53|446.61|444.21|446.93|444.53|446.61|444.21|0
1653051970000|2022-05-20 13:06:10|446.45|444.05|446.61|444.21|446.61|444.21|446.45|444.05|0
1653051980000|2022-05-20 13:06:20|446.54|444.14|446.61|444.21|446.61|444.21|446.45|444.05|0
1653051990000|2022-05-20 13:06:30|446.77|444.37|446.77|444.37|446.77|444.37|446.77|444.37|0
1653052010000|2022-05-20 13:06:50|446.93|444.53|446.93|444.53|446.93|444.53|446.93|444.53|0
1653052020000|2022-05-20 13:07:00|446.77|444.37|446.77|444.37|446.93|444.53|446.77|444.37|0
1653052050000|2022-05-20 13:07:30|446.93|444.53|446.93|444.53|446.93|444.53|446.93|444.53|0
1653052060000|2022-05-20 13:07:40|446.77|444.37|446.45|444.05|446.77|444.37|446.45|444.05|0
1653052070000|2022-05-20 13:07:50|446.77|444.37|446.93|444.53|446.93|444.53|446.77|444.37|0
1653052080000|2022-05-20 13:08:00|446.77|444.37|446.45|444.05|446.77|444.37|446.45|444.05|0
1653052090000|2022-05-20 13:08:10|446.61|444.21|446.77|444.37|446.77|444.37|446.61|444.21|0
1653052100000|2022-05-20 13:08:20|447.09|444.69|446.77|444.37|447.09|444.69|446.77|444.37|0
1653052110000|2022-05-20 13:08:30|446.93|444.53|446.93|444.53|446.93|444.53|446.93|444.53|0
1653052130000|2022-05-20 13:08:50|447.25|444.85|447.57|445.17|447.57|445.17|447.25|444.85|0
1653052140000|2022-05-20 13:09:00|447.73|445.33|447.73|445.33|447.73|445.33|447.57|445.17|0
1653052150000|2022-05-20 13:09:10|447.89|445.49|447.89|445.49|448.14|445.74|447.89|445.49|0
1653052160000|2022-05-20 13:09:20|447.73|445.33|447.89|445.49|447.89|445.49|447.57|445.17|0
1653052170000|2022-05-20 13:09:30|447.73|445.33|448.06|445.66|448.06|445.66|447.73|445.33|0
1653052180000|2022-05-20 13:09:40|448.22|445.82|448.22|445.82|448.22|445.82|448.06|445.66|0
1653052190000|2022-05-20 13:09:50|448.06|445.66|447.98|445.58|448.06|445.66|447.89|445.49|0
1653052200000|2022-05-20 13:10:00|448.06|445.66|448.38|445.98|448.38|445.98|448.06|445.66|0
1653052210000|2022-05-20 13:10:10|448.3|445.9|448.22|445.82|448.38|445.98|448.22|445.82|0
1653052220000|2022-05-20 13:10:20|448.06|445.66|447.89|445.49|448.06|445.66|447.89|445.49|0
1653052230000|2022-05-20 13:10:30|447.57|445.17|447.25|444.85|447.57|445.17|447.25|444.85|0
1653052240000|2022-05-20 13:10:40|447.09|444.69|447.09|444.69|447.09|444.69|447.09|444.69|0
1653052250000|2022-05-20 13:10:50|446.77|444.37|447.09|444.69|447.09|444.69|446.77|444.37|0
1653052260000|2022-05-20 13:11:00|446.93|444.53|446.77|444.37|446.93|444.53|446.61|444.21|0
1653052270000|2022-05-20 13:11:10|446.85|444.45|446.77|444.37|446.85|444.45|446.77|444.37|0
1653052280000|2022-05-20 13:11:20|447.09|444.69|447.73|445.33|447.73|445.33|447.09|444.69|0
1653052290000|2022-05-20 13:11:30|447.57|445.17|447.57|445.17|447.57|445.17|447.57|445.17|0
1653052300000|2022-05-20 13:11:40|447.89|445.49|447.57|445.17|447.89|445.49|447.57|445.17|0
1653052310000|2022-05-20 13:11:50|447.25|444.85|447.41|445.01|447.41|445.01|447.25|444.85|0
1653052330000|2022-05-20 13:12:10|447.25|444.85|447.25|444.85|447.25|444.85|447.25|444.85|0
1653052340000|2022-05-20 13:12:20|447.09|444.69|447.25|444.85|447.25|444.85|447.09|444.69|0
1653052350000|2022-05-20 13:12:30|447.41|445.01|447.57|445.17|447.57|445.17|447.34|444.94|0
1653052360000|2022-05-20 13:12:40|447.89|445.49|448.05|445.65|448.05|445.65|447.89|445.49|0
1653052370000|2022-05-20 13:12:50|447.89|445.49|447.89|445.49|447.89|445.49|447.89|445.49|0
1653052380000|2022-05-20 13:13:00|448.05|445.65|448.14|445.74|448.21|445.81|448.05|445.65|0
1653052390000|2022-05-20 13:13:10|448.21|445.81|447.89|445.49|448.21|445.81|447.89|445.49|0
1653052400000|2022-05-20 13:13:20|448.05|445.65|448.21|445.81|448.21|445.81|448.05|445.65|0
1653052410000|2022-05-20 13:13:30|448.05|445.65|447.82|445.42|448.05|445.65|447.82|445.42|0
1653052420000|2022-05-20 13:13:40|447.73|445.33|447.57|445.17|447.73|445.33|447.57|445.17|0
1653052430000|2022-05-20 13:13:50|447.41|445.01|447.41|445.01|447.41|445.01|447.41|445.01|0
1653052440000|2022-05-20 13:14:00|447.25|444.85|446.77|444.37|447.25|444.85|446.77|444.37|0
1653052450000|2022-05-20 13:14:10|446.85|444.45|446.13|443.73|446.85|444.45|446.13|443.73|0
1653052460000|2022-05-20 13:14:20|446.29|443.89|446.21|443.81|446.29|443.89|446.13|443.73|0
1653052470000|2022-05-20 13:14:30|445.97|443.57|445.97|443.57|446.13|443.73|445.81|443.41|0
1653052480000|2022-05-20 13:14:40|446.13|443.73|446.13|443.73|446.13|443.73|446.13|443.73|0
1653052490000|2022-05-20 13:14:50|446.29|443.89|446.29|443.89|446.29|443.89|446.29|443.89|0
1653052500000|2022-05-20 13:15:00|446.45|444.05|446.29|443.89|446.45|444.05|446.29|443.89|0
1653052510000|2022-05-20 13:15:10|446.45|444.05|446.13|443.73|446.45|444.05|446.13|443.73|0
1653052520000|2022-05-20 13:15:20|446.29|443.89|445.97|443.57|446.29|443.89|445.97|443.57|0
1653052530000|2022-05-20 13:15:30|446.05|443.65|445.97|443.57|446.05|443.65|445.97|443.57|0
1653052540000|2022-05-20 13:15:40|445.81|443.41|445.81|443.41|445.81|443.41|445.65|443.25|0
1653052550000|2022-05-20 13:15:50|445.97|443.57|446.29|443.89|446.29|443.89|445.97|443.57|0
1653052560000|2022-05-20 13:16:00|446.13|443.73|446.13|443.73|446.13|443.73|446.13|443.73|0
1653052570000|2022-05-20 13:16:10|446.05|443.65|446.29|443.89|446.29|443.89|446.05|443.65|0
1653052580000|2022-05-20 13:16:20|446.45|444.05|446.45|444.05|446.45|444.05|446.45|444.05|0
1653052590000|2022-05-20 13:16:30|446.61|444.21|446.61|444.21|446.61|444.21|446.45|444.05|0
1653052600000|2022-05-20 13:16:40|446.45|444.05|446.29|443.89|446.45|444.05|446.29|443.89|0
1653052610000|2022-05-20 13:16:50|446.13|443.73|446.53|444.13|446.53|444.13|446.13|443.73|0
1653052620000|2022-05-20 13:17:00|446.45|444.05|446.37|443.97|446.45|444.05|446.37|443.97|0
1653052630000|2022-05-20 13:17:10|446.29|443.89|447.57|445.17|447.57|445.17|446.29|443.89|0
1653052640000|2022-05-20 13:17:20|447.73|445.33|447.73|445.33|447.73|445.33|447.73|445.33|0
1653052650000|2022-05-20 13:17:30|447.89|445.49|447.73|445.33|447.89|445.49|447.73|445.33|0
1653052660000|2022-05-20 13:17:40|447.89|445.49|447.73|445.33|447.89|445.49|447.73|445.33|0
1653052670000|2022-05-20 13:17:50|447.89|445.49|447.57|445.17|447.89|445.49|447.57|445.17|0
1653052680000|2022-05-20 13:18:00|447.41|445.01|447.57|445.17|447.89|445.49|447.41|445.01|0
1653052690000|2022-05-20 13:18:10|447.73|445.33|447.73|445.33|447.73|445.33|447.73|445.33|0
1653052700000|2022-05-20 13:18:20|447.57|445.17|447.41|445.01|447.73|445.33|447.41|445.01|0
1653052710000|2022-05-20 13:18:30|447.57|445.17|447.89|445.49|447.89|445.49|447.57|445.17|0
1653052720000|2022-05-20 13:18:40|447.57|445.17|447.41|445.01|447.57|445.17|447.41|445.01|0
1653052730000|2022-05-20 13:18:50|447.33|444.93|446.93|444.53|447.33|444.93|446.93|444.53|0
1653052740000|2022-05-20 13:19:00|447.09|444.69|447.01|444.61|447.09|444.69|446.93|444.53|0
1653052750000|2022-05-20 13:19:10|447.25|444.85|447.41|445.01|447.41|445.01|447.17|444.77|0
1653052760000|2022-05-20 13:19:20|447.25|444.85|447.25|444.85|447.25|444.85|447.09|444.69|0
1653052770000|2022-05-20 13:19:30|447.09|444.69|447.17|444.77|447.17|444.77|447.09|444.69|0
1653052780000|2022-05-20 13:19:40|447.25|444.85|447.09|444.69|447.25|444.85|446.93|444.53|0
1653052790000|2022-05-20 13:19:50|446.93|444.53|446.93|444.53|446.93|444.53|446.93|444.53|0
1653052800000|2022-05-20 13:20:00|447.09|444.69|447.41|445.01|447.57|445.17|447.09|444.69|0
1653052810000|2022-05-20 13:20:10|447.49|445.09|447.41|445.01|447.49|445.09|447.25|444.85|0
1653052820000|2022-05-20 13:20:20|447.57|445.17|447.57|445.17|447.57|445.17|447.57|445.17|0
1653052830000|2022-05-20 13:20:30|447.09|444.69|446.77|444.37|447.25|444.85|446.77|444.37|0
1653052840000|2022-05-20 13:20:40|446.61|444.21|446.45|444.05|446.61|444.21|446.45|444.05|0
1653052850000|2022-05-20 13:20:50|446.61|444.21|447.01|444.61|447.01|444.61|446.61|444.21|0
1653052860000|2022-05-20 13:21:00|446.93|444.53|446.69|444.29|446.93|444.53|446.69|444.29|0
1653052870000|2022-05-20 13:21:10|446.77|444.37|446.77|444.37|446.77|444.37|446.69|444.29|0
1653052880000|2022-05-20 13:21:20|446.61|444.21|446.61|444.21|446.61|444.21|446.45|444.05|0
1653052890000|2022-05-20 13:21:30|446.77|444.37|446.45|444.05|446.77|444.37|446.45|444.05|0
1653052900000|2022-05-20 13:21:40|446.61|444.21|446.61|444.21|446.61|444.21|446.61|444.21|0
1653052920000|2022-05-20 13:22:00|446.45|444.05|446.77|444.37|446.77|444.37|446.45|444.05|0
1653052930000|2022-05-20 13:22:10|446.61|444.21|446.61|444.21|446.61|444.21|446.61|444.21|0
1653052940000|2022-05-20 13:22:20|446.45|444.05|446.45|444.05|446.45|444.05|446.45|444.05|0
1653052950000|2022-05-20 13:22:30|446.29|443.89|446.13|443.73|446.37|443.97|446.13|443.73|0
1653052960000|2022-05-20 13:22:40|445.97|443.57|445.97|443.57|446.13|443.73|445.97|443.57|0
1653052970000|2022-05-20 13:22:50|445.89|443.49|445.89|443.49|445.89|443.49|445.89|443.49|0
1653052980000|2022-05-20 13:23:00|445.73|443.33|445.33|442.93|445.73|443.33|445.33|442.93|0
1653052990000|2022-05-20 13:23:10|445.17|442.77|445.65|443.25|445.65|443.25|445.17|442.77|0
1653053000000|2022-05-20 13:23:20|445.33|442.93|445.33|442.93|445.33|442.93|445.33|442.93|0
1653053010000|2022-05-20 13:23:30|445.65|443.25|445.81|443.41|445.81|443.41|445.49|443.09|0
1653053020000|2022-05-20 13:23:40|445.64|443.24|445.48|443.08|445.81|443.41|445.48|443.08|0
1653053030000|2022-05-20 13:23:50|445.16|442.76|445.25|442.85|445.32|442.92|445.16|442.76|0
1653053040000|2022-05-20 13:24:00|445.16|442.76|445.16|442.76|445.16|442.76|445|442.6|0
1653053050000|2022-05-20 13:24:10|445|442.6|444.84|442.44|445|442.6|444.84|442.44|0
1653053060000|2022-05-20 13:24:20|444.77|442.37|445.16|442.76|445.16|442.76|444.77|442.37|0
1653053070000|2022-05-20 13:24:30|445.32|442.92|445.8|443.4|445.8|443.4|445.16|442.76|0
1653053080000|2022-05-20 13:24:40|445.89|443.49|446.45|444.05|446.45|444.05|445.89|443.49|0
1653053090000|2022-05-20 13:24:50|446.77|444.37|446.12|443.72|446.77|444.37|446.12|443.72|0
1653053100000|2022-05-20 13:25:00|445.16|442.76|444.68|442.28|445.16|442.76|444.68|442.28|0
1653053110000|2022-05-20 13:25:10|444.84|442.44|444.84|442.44|444.84|442.44|444.52|442.12|0
1653053120000|2022-05-20 13:25:20|444.68|442.28|444.84|442.44|444.84|442.44|444.68|442.28|0
1653053130000|2022-05-20 13:25:30|444.68|442.28|444.45|442.05|444.68|442.28|444.45|442.05|0
1653053140000|2022-05-20 13:25:40|444.36|441.96|444.21|441.81|444.36|441.96|444.21|441.81|0
1653053150000|2022-05-20 13:25:50|444.36|441.96|444.21|441.81|444.36|441.96|444.21|441.81|0
1653053160000|2022-05-20 13:26:00|444.36|441.96|443.73|441.33|444.36|441.96|443.73|441.33|0
1653053170000|2022-05-20 13:26:10|443.57|441.17|443.09|440.69|443.57|441.17|442.93|440.53|0
1653053180000|2022-05-20 13:26:20|442.93|440.53|443.57|441.17|443.57|441.17|442.77|440.37|0
1653053190000|2022-05-20 13:26:30|444.05|441.65|443.73|441.33|444.05|441.65|443.73|441.33|0
1653053200000|2022-05-20 13:26:40|443.65|441.25|443.73|441.33|443.73|441.33|443.65|441.25|0
1653053210000|2022-05-20 13:26:50|444.05|441.65|444.52|442.12|444.52|442.12|443.89|441.49|0
1653053220000|2022-05-20 13:27:00|444.36|441.96|444.36|441.96|444.36|441.96|444.2|441.8|0
1653053230000|2022-05-20 13:27:10|444.2|441.8|444.2|441.8|444.2|441.8|444.2|441.8|0
1653053240000|2022-05-20 13:27:20|443.65|441.25|442.93|440.53|443.65|441.25|442.93|440.53|0
1653053250000|2022-05-20 13:27:30|442.45|440.05|442.45|440.05|442.45|440.05|442.37|439.97|0
1653053260000|2022-05-20 13:27:40|442.61|440.21|443.09|440.69|443.09|440.69|442.61|440.21|0
1653053270000|2022-05-20 13:27:50|443.33|440.93|443.81|441.41|443.81|441.41|443.33|440.93|0
1653053280000|2022-05-20 13:28:00|444.84|442.44|444.36|441.96|444.84|442.44|444.36|441.96|0
1653053290000|2022-05-20 13:28:10|444.77|442.37|445.57|443.17|445.57|443.17|444.77|442.37|0
1653053300000|2022-05-20 13:28:20|445.64|443.24|445.89|443.49|445.96|443.56|445.64|443.24|0
1653053310000|2022-05-20 13:28:30|445.96|443.56|445.73|443.33|445.96|443.56|445.64|443.24|0
1653053320000|2022-05-20 13:28:40|446.12|443.72|446.37|443.97|446.37|443.97|446.12|443.72|0
1653053330000|2022-05-20 13:28:50|446.44|444.04|446.28|443.88|446.44|444.04|446.28|443.88|0
1653053340000|2022-05-20 13:29:00|447.01|444.61|446.44|444.04|447.01|444.61|446.44|444.04|0
1653053350000|2022-05-20 13:29:10|446.28|443.88|446.6|444.2|446.6|444.2|446.28|443.88|0
1653053360000|2022-05-20 13:29:20|446.53|444.13|445.8|443.4|446.53|444.13|445.8|443.4|0
1653053370000|2022-05-20 13:29:30|445.64|443.24|445.89|443.49|445.89|443.49|445.32|442.92|0
1653053380000|2022-05-20 13:29:40|446.76|444.36|447.08|444.68|447.08|444.68|446.76|444.36|0
1653053390000|2022-05-20 13:29:50|447.24|444.84|447.08|444.68|447.24|444.84|446.76|444.36|0
1653053400000|2022-05-20 13:30:00|447.57|445.17|449.01|446.61|449.17|446.77|447.57|445.17|0
1653053410000|2022-05-20 13:30:10|447.97|445.57|447.49|445.09|448.05|445.65|446.44|444.04|0
1653053420000|2022-05-20 13:30:20|448.37|445.97|450.94|448.54|450.94|448.54|448.37|445.97|0
1653053430000|2022-05-20 13:30:30|449.98|447.58|449.82|447.42|450.14|447.74|449.49|447.09|0
1653053440000|2022-05-20 13:30:40|450.3|447.9|450.14|447.74|450.7|448.3|450.14|447.74|0
1653053450000|2022-05-20 13:30:50|449.65|447.25|449.01|446.61|449.65|447.25|449.01|446.61|0
1653053460000|2022-05-20 13:31:00|448.21|445.81|446.28|443.88|448.21|445.81|446.28|443.88|0
1653053470000|2022-05-20 13:31:10|445|442.6|445.16|442.76|445.16|442.76|445|442.6|0
1653053480000|2022-05-20 13:31:20|445|442.6|444.84|442.44|445|442.6|444.84|442.44|0
1653053490000|2022-05-20 13:31:30|445.09|442.69|446.37|443.97|446.37|443.97|445.09|442.69|0
1653053500000|2022-05-20 13:31:40|447.24|444.84|448.37|445.97|448.53|446.13|447.08|444.68|0
1653053510000|2022-05-20 13:31:50|448.85|446.45|449.49|447.09|449.74|447.34|448.85|446.45|0
1653053520000|2022-05-20 13:32:00|448.85|446.45|448.21|445.81|449.49|447.09|448.21|445.81|0
1653053530000|2022-05-20 13:32:10|447.73|445.33|447.24|444.84|448.21|445.81|446.76|444.36|0
1653053540000|2022-05-20 13:32:20|447.4|445|445.64|443.24|447.4|445|445.64|443.24|0
1653053550000|2022-05-20 13:32:30|445.48|443.08|446.76|444.36|446.76|444.36|445.48|443.08|0
1653053560000|2022-05-20 13:32:40|446.92|444.52|447.01|444.61|447.08|444.68|446.92|444.52|0
1653053570000|2022-05-20 13:32:50|447.56|445.16|447.4|445|447.72|445.32|447.4|445|0
1653053580000|2022-05-20 13:33:00|447.56|445.16|448.05|445.65|448.37|445.97|447.56|445.16|0
1653053590000|2022-05-20 13:33:10|448.69|446.29|445.72|443.32|448.69|446.29|445.72|443.32|0
1653053600000|2022-05-20 13:33:20|445.8|443.4|445.8|443.4|445.8|443.4|445.64|443.24|0
1653053610000|2022-05-20 13:33:30|447.24|444.84|447.65|445.25|447.97|445.57|447.08|444.68|0
1653053620000|2022-05-20 13:33:40|448.05|445.65|446.36|443.96|448.05|445.65|446.36|443.96|0
1653053630000|2022-05-20 13:33:50|446.76|444.36|448.05|445.65|448.05|445.65|446.76|444.36|0
1653053640000|2022-05-20 13:34:00|447.72|445.32|449.65|447.25|449.65|447.25|447.72|445.32|0
1653053650000|2022-05-20 13:34:10|450.62|448.22|451.1|448.7|451.1|448.7|450.62|448.22|0
1653053660000|2022-05-20 13:34:20|450.86|448.46|449.97|447.57|450.86|448.46|449.97|447.57|0
1653053670000|2022-05-20 13:34:30|449.49|447.09|450.46|448.06|450.46|448.06|449.49|447.09|0
1653053680000|2022-05-20 13:34:40|449.97|447.57|449.97|447.57|450.06|447.66|449.49|447.09|0
1653053690000|2022-05-20 13:34:50|449.33|446.93|449.97|447.57|449.97|447.57|449.33|446.93|0
1653053700000|2022-05-20 13:35:00|450.3|447.9|452.23|449.83|452.23|449.83|450.3|447.9|0
1653053710000|2022-05-20 13:35:10|451.91|449.51|452.39|449.99|452.39|449.99|451.91|449.51|0
1653053720000|2022-05-20 13:35:20|452.72|450.32|452.72|450.32|452.72|450.32|451.59|449.19|0
1653053730000|2022-05-20 13:35:30|451.91|449.51|451.1|448.7|451.91|449.51|451.1|448.7|0
1653053740000|2022-05-20 13:35:40|451.26|448.86|452.23|449.83|452.23|449.83|451.26|448.86|0
1653053750000|2022-05-20 13:35:50|452.07|449.67|453.04|450.64|453.04|450.64|451.75|449.35|0
1653053760000|2022-05-20 13:36:00|453.53|451.13|453.04|450.64|453.53|451.13|453.04|450.64|0
1653053770000|2022-05-20 13:36:10|453.2|450.8|451.91|449.51|453.2|450.8|451.91|449.51|0
1653053780000|2022-05-20 13:36:20|451.59|449.19|452.88|450.48|452.88|450.48|451.42|449.02|0
1653053790000|2022-05-20 13:36:30|452.64|450.24|452.88|450.48|453.36|450.96|452.64|450.24|0
1653053800000|2022-05-20 13:36:40|454.17|451.77|455.31|452.91|455.47|453.07|454.17|451.77|0
1653053810000|2022-05-20 13:36:50|455.96|453.56|457.42|455.02|457.42|455.02|455.96|453.56|0
1653053820000|2022-05-20 13:37:00|456.12|453.72|455.47|453.07|456.28|453.88|455.47|453.07|0
1653053830000|2022-05-20 13:37:10|455.79|453.39|454.9|452.5|455.79|453.39|454.9|452.5|0
1653053840000|2022-05-20 13:37:20|454.17|451.77|454.9|452.5|454.9|452.5|454.17|451.77|0
1653053850000|2022-05-20 13:37:30|455.07|452.67|454.82|452.42|455.47|453.07|454.82|452.42|0
1653053860000|2022-05-20 13:37:40|454.58|452.18|454.5|452.1|454.98|452.58|454.33|451.93|0
1653053870000|2022-05-20 13:37:50|453.85|451.45|453.36|450.96|453.85|451.45|453.12|450.72|0
1653053880000|2022-05-20 13:38:00|454.01|451.61|451.75|449.35|454.01|451.61|451.75|449.35|0
1653053890000|2022-05-20 13:38:10|450.94|448.54|451.1|448.7|451.35|448.95|450.94|448.54|0
1653053900000|2022-05-20 13:38:20|450.46|448.06|451.26|448.86|451.26|448.86|450.46|448.06|0
1653053910000|2022-05-20 13:38:30|451.75|449.35|451.91|449.51|451.91|449.51|451.75|449.35|0
1653053920000|2022-05-20 13:38:40|452.07|449.67|451.26|448.86|452.07|449.67|451.26|448.86|0
1653053930000|2022-05-20 13:38:50|451.91|449.51|450.94|448.54|451.91|449.51|450.94|448.54|0
1653053940000|2022-05-20 13:39:00|450.78|448.38|450.46|448.06|450.78|448.38|449.97|447.57|0
1653053950000|2022-05-20 13:39:10|450.62|448.22|451.75|449.35|451.75|449.35|450.62|448.22|0
1653053960000|2022-05-20 13:39:20|451.42|449.02|451.26|448.86|451.75|449.35|451.26|448.86|0
1653053970000|2022-05-20 13:39:30|451.42|449.02|450.94|448.54|451.67|449.27|450.94|448.54|0
1653053980000|2022-05-20 13:39:40|449.17|446.77|448.04|445.64|450.29|447.89|448.04|445.64|0
1653053990000|2022-05-20 13:39:50|447.88|445.48|449.33|446.93|449.33|446.93|447.88|445.48|0
1653054000000|2022-05-20 13:40:00|449.97|447.57|451.75|449.35|451.75|449.35|449.97|447.57|0
1653054010000|2022-05-20 13:40:10|451.26|448.86|450.29|447.89|451.26|448.86|450.29|447.89|0
1653054020000|2022-05-20 13:40:20|450.38|447.98|449.33|446.93|450.38|447.98|449.17|446.77|0
1653054030000|2022-05-20 13:40:30|449.81|447.41|450.46|448.06|450.46|448.06|449.81|447.41|0
1653054040000|2022-05-20 13:40:40|450.94|448.54|451.58|449.18|451.58|449.18|450.29|447.89|0
1653054050000|2022-05-20 13:40:50|451.26|448.86|450.7|448.3|451.26|448.86|449.97|447.57|0
1653054060000|2022-05-20 13:41:00|450.46|448.06|450.29|447.89|450.46|448.06|449.97|447.57|0
1653054070000|2022-05-20 13:41:10|451.02|448.62|451.26|448.86|451.67|449.27|451.02|448.62|0
1653054080000|2022-05-20 13:41:20|450.62|448.22|450.78|448.38|450.78|448.38|450.46|448.06|0
1653054090000|2022-05-20 13:41:30|449.89|447.49|449.17|446.77|449.89|447.49|449.01|446.61|0
1653054100000|2022-05-20 13:41:40|448.04|445.64|449.33|446.93|449.33|446.93|448.04|445.64|0
1653054110000|2022-05-20 13:41:50|449.81|447.41|450.13|447.73|450.13|447.73|449.65|447.25|0
1653054120000|2022-05-20 13:42:00|449.81|447.41|448.2|445.8|449.81|447.41|448.2|445.8|0
1653054130000|2022-05-20 13:42:10|448.68|446.28|447.56|445.16|448.68|446.28|447.56|445.16|0
1653054140000|2022-05-20 13:42:20|446.6|444.2|446.68|444.28|446.76|444.36|446.44|444.04|0
1653054150000|2022-05-20 13:42:30|446.6|444.2|445.96|443.56|446.6|444.2|445.96|443.56|0
1653054160000|2022-05-20 13:42:40|446.44|444.04|446.28|443.88|446.92|444.52|446.28|443.88|0
1653054170000|2022-05-20 13:42:50|446.12|443.72|445.48|443.08|446.28|443.88|445.48|443.08|0
1653054180000|2022-05-20 13:43:00|445.64|443.24|444.04|441.64|445.64|443.24|444.04|441.64|0
1653054190000|2022-05-20 13:43:10|443.88|441.48|444.36|441.96|444.36|441.96|443.72|441.32|0
1653054200000|2022-05-20 13:43:20|444.52|442.12|445|442.6|445.48|443.08|444.52|442.12|0
1653054210000|2022-05-20 13:43:30|445.16|442.76|445.64|443.24|445.8|443.4|445.16|442.76|0
1653054220000|2022-05-20 13:43:40|445.32|442.92|445.48|443.08|445.48|443.08|444.68|442.28|0
1653054230000|2022-05-20 13:43:50|445.8|443.4|446.6|444.2|446.6|444.2|445.8|443.4|0
1653054240000|2022-05-20 13:44:00|445.96|443.56|446.2|443.8|446.44|444.04|445.96|443.56|0
1653054250000|2022-05-20 13:44:10|445.8|443.4|445.8|443.4|446.6|444.2|445.8|443.4|0
1653054260000|2022-05-20 13:44:20|446.12|443.72|446.44|444.04|446.76|444.36|446.12|443.72|0
1653054270000|2022-05-20 13:44:30|446.12|443.72|447.24|444.84|447.24|444.84|446.12|443.72|0
1653054280000|2022-05-20 13:44:40|446.92|444.52|446.44|444.04|446.92|444.52|446.44|444.04|0
1653054290000|2022-05-20 13:44:50|445.96|443.56|445.56|443.16|445.96|443.56|445.56|443.16|0
1653054300000|2022-05-20 13:45:00|445.24|442.84|444.04|441.64|445.24|442.84|444.04|441.64|0
1653054310000|2022-05-20 13:45:10|443.88|441.48|444.68|442.28|444.68|442.28|443.88|441.48|0
1653054320000|2022-05-20 13:45:20|444.36|441.96|445.48|443.08|445.64|443.24|444.36|441.96|0
1653054330000|2022-05-20 13:45:30|445.8|443.4|446.12|443.72|447|444.6|445.8|443.4|0
1653054340000|2022-05-20 13:45:40|447.08|444.68|448.36|445.96|448.36|445.96|447.08|444.68|0
1653054350000|2022-05-20 13:45:50|449|446.6|448.2|445.8|449.17|446.77|448.2|445.8|0
1653054360000|2022-05-20 13:46:00|447.88|445.48|449.81|447.41|449.81|447.41|447.72|445.32|0
1653054370000|2022-05-20 13:46:10|449.65|447.25|449.65|447.25|449.65|447.25|449|446.6|0
1653054380000|2022-05-20 13:46:20|449.17|446.77|450.45|448.05|450.45|448.05|449.17|446.77|0
1653054390000|2022-05-20 13:46:30|450.61|448.21|452.55|450.15|452.55|450.15|450.61|448.21|0
1653054400000|2022-05-20 13:46:40|451.67|449.27|451.1|448.7|452.07|449.67|451.1|448.7|0
1653054410000|2022-05-20 13:46:50|451.99|449.59|452.39|449.99|452.39|449.99|451.9|449.5|0
1653054420000|2022-05-20 13:47:00|451.9|449.5|451.26|448.86|451.9|449.5|450.94|448.54|0
1653054430000|2022-05-20 13:47:10|452.23|449.83|451.58|449.18|452.23|449.83|451.58|449.18|0
1653054440000|2022-05-20 13:47:20|451.42|449.02|451.74|449.34|451.74|449.34|451.26|448.86|0
1653054450000|2022-05-20 13:47:30|452.07|449.67|452.71|450.31|452.71|450.31|452.07|449.67|0
1653054460000|2022-05-20 13:47:40|453.2|450.8|452.63|450.23|453.2|450.8|452.55|450.15|0
1653054470000|2022-05-20 13:47:50|453.04|450.64|453.68|451.28|454.01|451.61|453.04|450.64|0
1653054480000|2022-05-20 13:48:00|454.01|451.61|453.2|450.8|454.01|451.61|452.87|450.47|0
1653054490000|2022-05-20 13:48:10|453.36|450.96|453.52|451.12|453.84|451.44|453.36|450.96|0
1653054500000|2022-05-20 13:48:20|453.2|450.8|452.39|449.99|453.2|450.8|452.07|449.67|0
1653054510000|2022-05-20 13:48:30|452.23|449.83|451.34|448.94|452.23|449.83|451.26|448.86|0
1653054520000|2022-05-20 13:48:40|450.94|448.54|452.07|449.67|452.07|449.67|450.94|448.54|0
1653054530000|2022-05-20 13:48:50|451.66|449.26|451.74|449.34|451.9|449.5|451.66|449.26|0
1653054540000|2022-05-20 13:49:00|451.9|449.5|452.07|449.67|452.39|449.99|451.9|449.5|0
1653054550000|2022-05-20 13:49:10|451.58|449.18|450.77|448.37|451.58|449.18|450.61|448.21|0
1653054560000|2022-05-20 13:49:20|451.74|449.34|452.39|449.99|452.39|449.99|451.74|449.34|0
1653054570000|2022-05-20 13:49:30|453.2|450.8|451.9|449.5|453.2|450.8|451.9|449.5|0
1653054580000|2022-05-20 13:49:40|451.42|449.02|450.54|448.14|451.42|449.02|450.54|448.14|0
1653054590000|2022-05-20 13:49:50|451.1|448.7|451.9|449.5|451.9|449.5|451.1|448.7|0
1653054600000|2022-05-20 13:50:00|452.06|449.66|452.23|449.83|452.31|449.91|451.83|449.43|0
1653054610000|2022-05-20 13:50:10|451.74|449.34|450.77|448.37|451.74|449.34|450.77|448.37|0
1653054620000|2022-05-20 13:50:20|451.26|448.86|450.77|448.37|451.5|449.1|450.77|448.37|0
1653054630000|2022-05-20 13:50:30|450.61|448.21|450.45|448.05|450.61|448.21|450.29|447.89|0
1653054640000|2022-05-20 13:50:40|451.58|449.18|452.87|450.47|452.87|450.47|451.42|449.02|0
1653054650000|2022-05-20 13:50:50|453.2|450.8|451.9|449.5|453.2|450.8|451.9|449.5|0
1653054660000|2022-05-20 13:51:00|452.06|449.66|450.77|448.37|452.06|449.66|450.77|448.37|0
1653054670000|2022-05-20 13:51:10|449.32|446.92|450.29|447.89|450.29|447.89|449.32|446.92|0
1653054680000|2022-05-20 13:51:20|450.61|448.21|451.58|449.18|451.58|449.18|450.61|448.21|0
1653054690000|2022-05-20 13:51:30|450.29|447.89|450.77|448.37|451.1|448.7|450.13|447.73|0
1653054700000|2022-05-20 13:51:40|451.1|448.7|452.55|450.15|452.55|450.15|451.1|448.7|0
1653054710000|2022-05-20 13:51:50|453.2|450.8|452.71|450.31|453.36|450.96|452.71|450.31|0
1653054720000|2022-05-20 13:52:00|452.06|449.66|452.39|449.99|452.39|449.99|452.06|449.66|0
1653054730000|2022-05-20 13:52:10|453.03|450.63|452.71|450.31|453.2|450.8|452.23|449.83|0
1653054740000|2022-05-20 13:52:20|451.58|449.18|450.93|448.53|451.58|449.18|450.93|448.53|0
1653054750000|2022-05-20 13:52:30|451.34|448.94|452.23|449.83|452.23|449.83|451.34|448.94|0
1653054760000|2022-05-20 13:52:40|451.66|449.26|451.26|448.86|451.9|449.5|451.02|448.62|0
1653054770000|2022-05-20 13:52:50|449.81|447.41|450.29|447.89|450.29|447.89|449.73|447.33|0
1653054780000|2022-05-20 13:53:00|450.77|448.37|450.45|448.05|450.77|448.37|450.13|447.73|0
1653054790000|2022-05-20 13:53:10|450.37|447.97|450.45|448.05|450.45|448.05|450.37|447.97|0
1653054800000|2022-05-20 13:53:20|450.77|448.37|450.86|448.46|451.26|448.86|450.77|448.37|0
1653054810000|2022-05-20 13:53:30|450.38|447.98|449.25|446.85|450.38|447.98|449.25|446.85|0
1653054820000|2022-05-20 13:53:40|449.89|447.49|448.8|446.4|449.89|447.49|448.32|445.92|0
1653054830000|2022-05-20 13:53:50|448.64|446.24|447.99|445.59|449.29|446.89|447.99|445.59|0
1653054840000|2022-05-20 13:54:00|447.51|445.11|447.67|445.27|448.32|445.92|447.51|445.11|0
1653054850000|2022-05-20 13:54:10|447.02|444.62|446.05|443.65|447.11|444.71|446.05|443.65|0
1653054860000|2022-05-20 13:54:20|445.41|443.01|446.05|443.65|446.05|443.65|445.41|443.01|0
1653054870000|2022-05-20 13:54:30|446.54|444.14|446.05|443.65|446.54|444.14|445.41|443.01|0
1653054880000|2022-05-20 13:54:40|445.89|443.49|445.41|443.01|446.05|443.65|445.41|443.01|0
1653054890000|2022-05-20 13:54:50|445.09|442.69|446.05|443.65|446.05|443.65|445.09|442.69|0
1653054900000|2022-05-20 13:55:00|446.21|443.81|446.54|444.14|447.51|445.11|446.21|443.81|0
1653054910000|2022-05-20 13:55:10|447.27|444.87|447.18|444.78|447.67|445.27|447.18|444.78|0
1653054920000|2022-05-20 13:55:20|447.35|444.95|446.86|444.46|447.51|445.11|446.86|444.46|0
1653054930000|2022-05-20 13:55:30|446.38|443.98|446.54|444.14|446.54|444.14|446.38|443.98|0
1653054940000|2022-05-20 13:55:40|447.18|444.78|447.51|445.11|447.83|445.43|447.18|444.78|0
1653054950000|2022-05-20 13:55:50|447.11|444.71|447.67|445.27|447.99|445.59|447.11|444.71|0
1653054960000|2022-05-20 13:56:00|447.51|445.11|450.1|447.7|450.1|447.7|447.51|445.11|0
1653054970000|2022-05-20 13:56:10|450.59|448.19|448.48|446.08|450.59|448.19|448.48|446.08|0
1653054980000|2022-05-20 13:56:20|448.64|446.24|449.29|446.89|449.29|446.89|448.48|446.08|0
1653054990000|2022-05-20 13:56:30|447.83|445.43|448.96|446.56|448.96|446.56|447.83|445.43|0
1653055000000|2022-05-20 13:56:40|449.05|446.65|448.64|446.24|449.05|446.65|448.15|445.75|0
1653055010000|2022-05-20 13:56:50|447.99|445.59|448.32|445.92|448.32|445.92|447.83|445.43|0
1653055020000|2022-05-20 13:57:00|448.96|446.56|449.77|447.37|449.77|447.37|448.48|446.08|0
1653055030000|2022-05-20 13:57:10|450.26|447.86|450.67|448.27|450.91|448.51|450.26|447.86|0
1653055040000|2022-05-20 13:57:20|450.83|448.43|449.61|447.21|450.83|448.43|449.61|447.21|0
1653055050000|2022-05-20 13:57:30|449.77|447.37|448.48|446.08|449.77|447.37|448.48|446.08|0
1653055060000|2022-05-20 13:57:40|448.31|445.91|448.8|446.4|449.29|446.89|448.31|445.91|0
1653055070000|2022-05-20 13:57:50|448.48|446.08|448.31|445.91|448.8|446.4|448.15|445.75|0
1653055080000|2022-05-20 13:58:00|448.48|446.08|448.8|446.4|449.12|446.72|448.48|446.08|0
1653055090000|2022-05-20 13:58:10|448.64|446.24|447.75|445.35|448.64|446.24|447.75|445.35|0
1653055100000|2022-05-20 13:58:20|447.59|445.19|445.57|443.17|447.59|445.19|445.57|443.17|0
1653055110000|2022-05-20 13:58:30|445.73|443.33|445.89|443.49|445.89|443.49|445.08|442.68|0
1653055120000|2022-05-20 13:58:40|446.05|443.65|446.54|444.14|446.54|444.14|446.05|443.65|0
1653055130000|2022-05-20 13:58:50|446.86|444.46|446.78|444.38|446.86|444.46|446.54|444.14|0
1653055140000|2022-05-20 13:59:00|446.7|444.3|446.86|444.46|447.02|444.62|446.54|444.14|0
1653055150000|2022-05-20 13:59:10|446.78|444.38|446.05|443.65|446.78|444.38|446.05|443.65|0
1653055160000|2022-05-20 13:59:20|446.54|444.14|447.18|444.78|447.18|444.78|446.54|444.14|0
1653055170000|2022-05-20 13:59:30|447.34|444.94|446.86|444.46|447.34|444.94|446.37|443.97|0
1653055180000|2022-05-20 13:59:40|447.34|444.94|447.02|444.62|447.51|445.11|447.02|444.62|0
1653055190000|2022-05-20 13:59:50|447.18|444.78|446.86|444.46|447.18|444.78|446.54|444.14|0
1653055200000|2022-05-20 14:00:00|447.18|444.78|446.37|443.97|447.18|444.78|446.21|443.81|0
1653055210000|2022-05-20 14:00:10|446.05|443.65|446.37|443.97|446.94|444.54|446.05|443.65|0
1653055220000|2022-05-20 14:00:20|447.18|444.78|445.89|443.49|447.18|444.78|445.89|443.49|0
1653055230000|2022-05-20 14:00:30|445.41|443.01|447.1|444.7|447.1|444.7|445.24|442.84|0
1653055240000|2022-05-20 14:00:40|447.5|445.1|447.99|445.59|448.31|445.91|447.5|445.1|0
1653055250000|2022-05-20 14:00:50|448.8|446.4|448.48|446.08|448.96|446.56|448.48|446.08|0
1653055260000|2022-05-20 14:01:00|447.5|445.1|446.05|443.65|447.5|445.1|446.05|443.65|0
1653055270000|2022-05-20 14:01:10|445.41|443.01|445.24|442.84|446.05|443.65|445.24|442.84|0
1653055280000|2022-05-20 14:01:20|445.57|443.17|444.92|442.52|445.57|443.17|444.6|442.2|0
1653055290000|2022-05-20 14:01:30|445.08|442.68|445.65|443.25|445.73|443.33|445.08|442.68|0
1653055300000|2022-05-20 14:01:40|446.21|443.81|447.18|444.78|447.34|444.94|446.21|443.81|0
1653055310000|2022-05-20 14:01:50|448.64|446.24|450.75|448.35|450.75|448.35|448.64|446.24|0
1653055320000|2022-05-20 14:02:00|450.91|448.51|450.91|448.51|452.21|449.81|450.91|448.51|0
1653055330000|2022-05-20 14:02:10|450.42|448.02|449.77|447.37|450.42|448.02|449.77|447.37|0
1653055340000|2022-05-20 14:02:20|450.26|447.86|450.1|447.7|450.26|447.86|449.61|447.21|0
1653055350000|2022-05-20 14:02:30|449.93|447.53|449.45|447.05|450.1|447.7|449.45|447.05|0
1653055360000|2022-05-20 14:02:40|449.12|446.72|449.77|447.37|449.77|447.37|449.12|446.72|0
1653055370000|2022-05-20 14:02:50|449.29|446.89|448.96|446.56|449.29|446.89|448.8|446.4|0
1653055380000|2022-05-20 14:03:00|449.77|447.37|449.93|447.53|449.93|447.53|449.28|446.88|0
1653055390000|2022-05-20 14:03:10|450.1|447.7|449.28|446.88|450.1|447.7|449.28|446.88|0
1653055400000|2022-05-20 14:03:20|448.96|446.56|450.26|447.86|450.26|447.86|448.96|446.56|0
1653055410000|2022-05-20 14:03:30|450.42|448.02|451.23|448.83|451.23|448.83|450.42|448.02|0
1653055420000|2022-05-20 14:03:40|450.91|448.51|451.88|449.48|451.88|449.48|450.91|448.51|0
1653055430000|2022-05-20 14:03:50|452.05|449.65|450.75|448.35|452.05|449.65|450.75|448.35|0
1653055440000|2022-05-20 14:04:00|450.42|448.02|450.1|447.7|450.91|448.51|450.1|447.7|0
1653055450000|2022-05-20 14:04:10|449.93|447.53|450.75|448.35|451.07|448.67|449.93|447.53|0
1653055460000|2022-05-20 14:04:20|450.58|448.18|450.1|447.7|450.58|448.18|449.93|447.53|0
1653055470000|2022-05-20 14:04:30|450.26|447.86|450.26|447.86|450.42|448.02|450.26|447.86|0
1653055480000|2022-05-20 14:04:40|450.58|448.18|450.34|447.94|450.58|448.18|449.61|447.21|0
1653055490000|2022-05-20 14:04:50|449.93|447.53|450.26|447.86|450.26|447.86|449.93|447.53|0
1653055500000|2022-05-20 14:05:00|449.69|447.29|451.07|448.67|451.23|448.83|449.69|447.29|0
1653055510000|2022-05-20 14:05:10|450.42|448.02|449.93|447.53|450.42|448.02|449.93|447.53|0
1653055520000|2022-05-20 14:05:20|450.42|448.02|450.74|448.34|450.74|448.34|450.42|448.02|0
1653055530000|2022-05-20 14:05:30|450.91|448.51|451.56|449.16|451.56|449.16|450.58|448.18|0
1653055540000|2022-05-20 14:05:40|451.23|448.83|451.23|448.83|451.56|449.16|451.23|448.83|0
1653055550000|2022-05-20 14:05:50|450.91|448.51|452.05|449.65|452.05|449.65|450.91|448.51|0
1653055560000|2022-05-20 14:06:00|452.37|449.97|453.35|450.95|453.35|450.95|452.37|449.97|0
1653055570000|2022-05-20 14:06:10|452.54|450.14|454.67|452.27|454.67|452.27|451.56|449.16|0
1653055580000|2022-05-20 14:06:20|454.26|451.86|453.61|451.21|454.26|451.86|453.61|451.21|0
1653055590000|2022-05-20 14:06:30|453.28|450.88|453.77|451.37|453.93|451.53|453.28|450.88|0
1653055600000|2022-05-20 14:06:40|454.34|451.94|454.58|452.18|454.74|452.34|454.34|451.94|0
1653055610000|2022-05-20 14:06:50|454.26|451.86|454.74|452.34|454.74|452.34|454.26|451.86|0
1653055620000|2022-05-20 14:07:00|454.42|452.02|455.56|453.16|455.56|453.16|454.42|452.02|0
1653055630000|2022-05-20 14:07:10|457.19|454.79|457.35|454.95|457.51|455.11|457.19|454.79|0
1653055640000|2022-05-20 14:07:20|457.84|455.44|458.5|456.1|458.66|456.26|457.84|455.44|0
1653055650000|2022-05-20 14:07:30|459.31|456.91|459.56|457.16|459.56|457.16|459.31|456.91|0
1653055660000|2022-05-20 14:07:40|459.8|457.4|458.74|456.34|459.8|457.4|458.5|456.1|0
1653055670000|2022-05-20 14:07:50|459.8|457.4|460.3|457.9|460.3|457.9|459.8|457.4|0
1653055680000|2022-05-20 14:08:00|460.13|457.73|460.13|457.73|460.62|458.22|460.13|457.73|0
1653055690000|2022-05-20 14:08:10|459.8|457.4|459.8|457.4|460.46|458.06|459.8|457.4|0
1653055700000|2022-05-20 14:08:20|459.97|457.57|460.62|458.22|460.62|458.22|459.97|457.57|0
1653055710000|2022-05-20 14:08:30|460.95|458.55|460.62|458.22|461.28|458.88|460.62|458.22|0
1653055720000|2022-05-20 14:08:40|460.79|458.39|461.44|459.04|461.44|459.04|460.79|458.39|0
1653055730000|2022-05-20 14:08:50|461.28|458.88|462.27|459.87|462.27|459.87|461.28|458.88|0
1653055740000|2022-05-20 14:09:00|462.59|460.19|462.92|460.52|463.09|460.69|462.43|460.03|0
1653055750000|2022-05-20 14:09:10|462.76|460.36|463.91|461.51|463.91|461.51|462.27|459.87|0
1653055760000|2022-05-20 14:09:20|463.5|461.1|463.58|461.18|463.58|461.18|463.42|461.02|0
1653055770000|2022-05-20 14:09:30|463.91|461.51|463.58|461.18|463.91|461.51|463.58|461.18|0
1653055780000|2022-05-20 14:09:40|463.75|461.35|463.42|461.02|463.75|461.35|463.42|461.02|0
1653055790000|2022-05-20 14:09:50|463.09|460.69|463.09|460.69|463.09|460.69|462.76|460.36|0
1653055800000|2022-05-20 14:10:00|463.01|460.61|463.91|461.51|463.91|461.51|463.01|460.61|0
1653055810000|2022-05-20 14:10:10|463.25|460.85|463.75|461.35|463.75|461.35|463.09|460.69|0
1653055820000|2022-05-20 14:10:20|464.08|461.68|463.91|461.51|464.08|461.68|463.91|461.51|0
1653055830000|2022-05-20 14:10:30|463.75|461.35|464.24|461.84|464.24|461.84|463.75|461.35|0
1653055840000|2022-05-20 14:10:40|463.75|461.35|464.08|461.68|464.08|461.68|463.17|460.77|0
1653055850000|2022-05-20 14:10:50|464.24|461.84|462.43|460.03|464.24|461.84|462.43|460.03|0
1653055860000|2022-05-20 14:11:00|462.59|460.19|462.1|459.7|462.59|460.19|462.1|459.7|0
1653055870000|2022-05-20 14:11:10|462.27|459.87|463.09|460.69|463.25|460.85|462.27|459.87|0
1653055880000|2022-05-20 14:11:20|462.76|460.36|462.59|460.19|462.76|460.36|462.43|460.03|0
1653055890000|2022-05-20 14:11:30|462.76|460.36|463.09|460.69|463.25|460.85|462.76|460.36|0
1653055900000|2022-05-20 14:11:40|462.59|460.19|462.68|460.28|463.09|460.69|462.59|460.19|0
1653055910000|2022-05-20 14:11:50|462.43|460.03|462.92|460.52|462.92|460.52|462.43|460.03|0
1653055920000|2022-05-20 14:12:00|463.09|460.69|463.91|461.51|463.91|461.51|462.92|460.52|0
1653055930000|2022-05-20 14:12:10|463.42|461.02|463.91|461.51|463.91|461.51|463.42|461.02|0
1653055940000|2022-05-20 14:12:20|464.4|462|464.24|461.84|465.06|462.66|464.24|461.84|0
1653055950000|2022-05-20 14:12:30|464.08|461.68|463.58|461.18|464.08|461.68|463.58|461.18|0
1653055960000|2022-05-20 14:12:40|463.25|460.85|462.92|460.52|463.25|460.85|462.92|460.52|0
1653055970000|2022-05-20 14:12:50|463.01|460.61|462.43|460.03|463.01|460.61|462.43|460.03|0
1653055980000|2022-05-20 14:13:00|462.26|459.86|463.09|460.69|463.09|460.69|462.26|459.86|0
1653055990000|2022-05-20 14:13:10|463.58|461.18|462.59|460.19|464.07|461.67|462.59|460.19|0
1653056000000|2022-05-20 14:13:20|462.76|460.36|463.58|461.18|463.58|461.18|462.76|460.36|0
1653056010000|2022-05-20 14:13:30|462.92|460.52|463.58|461.18|463.58|461.18|462.92|460.52|0
1653056020000|2022-05-20 14:13:40|464.24|461.84|463.09|460.69|464.24|461.84|462.92|460.52|0
1653056030000|2022-05-20 14:13:50|463.58|461.18|462.59|460.19|463.58|461.18|462.59|460.19|0
1653056040000|2022-05-20 14:14:00|462.26|459.86|463.25|460.85|463.25|460.85|461.77|459.37|0
1653056050000|2022-05-20 14:14:10|463.74|461.34|464.73|462.33|464.73|462.33|463.58|461.18|0
1653056060000|2022-05-20 14:14:20|464.57|462.17|464.9|462.5|464.9|462.5|464.57|462.17|0
1653056070000|2022-05-20 14:14:30|464.4|462|464|461.6|465.06|462.66|464|461.6|0
1653056080000|2022-05-20 14:14:40|463.91|461.51|464.24|461.84|464.82|462.42|463.91|461.51|0
1653056090000|2022-05-20 14:14:50|463.74|461.34|463.01|460.61|463.74|461.34|463.01|460.61|0
1653056100000|2022-05-20 14:15:00|462.1|459.7|462.76|460.36|462.76|460.36|462.1|459.7|0
1653056110000|2022-05-20 14:15:10|462.92|460.52|462.92|460.52|462.92|460.52|462.35|459.95|0
1653056120000|2022-05-20 14:15:20|462.76|460.36|463.09|460.69|463.09|460.69|462.76|460.36|0
1653056130000|2022-05-20 14:15:30|462.76|460.36|461.28|458.88|462.76|460.36|461.28|458.88|0
1653056140000|2022-05-20 14:15:40|461.11|458.71|460.79|458.39|461.61|459.21|460.62|458.22|0
1653056150000|2022-05-20 14:15:50|460.29|457.89|460.46|458.06|461.03|458.63|460.29|457.89|0
1653056160000|2022-05-20 14:16:00|459.97|457.57|460.29|457.89|460.29|457.89|459.97|457.57|0
1653056170000|2022-05-20 14:16:10|459.97|457.57|459.8|457.4|460.13|457.73|459.8|457.4|0
1653056180000|2022-05-20 14:16:20|459.64|457.24|460.38|457.98|460.38|457.98|458.98|456.58|0
1653056190000|2022-05-20 14:16:30|460.46|458.06|460.29|457.89|460.62|458.22|459.97|457.57|0
1653056200000|2022-05-20 14:16:40|460.62|458.22|459.8|457.4|460.62|458.22|459.8|457.4|0
1653056210000|2022-05-20 14:16:50|459.47|457.07|460.13|457.73|460.46|458.06|459.47|457.07|0
1653056220000|2022-05-20 14:17:00|460.29|457.89|460.62|458.22|460.62|458.22|460.05|457.65|0
1653056230000|2022-05-20 14:17:10|460.78|458.38|460.78|458.38|461.44|459.04|460.78|458.38|0
1653056240000|2022-05-20 14:17:20|460.46|458.06|460.78|458.38|460.78|458.38|460.29|457.89|0
1653056250000|2022-05-20 14:17:30|460.29|457.89|460.29|457.89|460.62|458.22|460.29|457.89|0
1653056260000|2022-05-20 14:17:40|460.13|457.73|461.03|458.63|461.03|458.63|460.13|457.73|0
1653056270000|2022-05-20 14:17:50|461.11|458.71|460.95|458.55|461.11|458.71|460.95|458.55|0
1653056280000|2022-05-20 14:18:00|461.11|458.71|461.77|459.37|461.77|459.37|461.11|458.71|0
1653056290000|2022-05-20 14:18:10|461.36|458.96|460.46|458.06|461.36|458.96|460.46|458.06|0
1653056300000|2022-05-20 14:18:20|460.62|458.22|460.95|458.55|460.95|458.55|460.62|458.22|0
1653056310000|2022-05-20 14:18:30|461.28|458.88|461.93|459.53|461.93|459.53|461.28|458.88|0
1653056320000|2022-05-20 14:18:40|461.61|459.21|461.44|459.04|462.1|459.7|461.44|459.04|0
1653056330000|2022-05-20 14:18:50|461.6|459.2|460.95|458.55|461.77|459.37|460.95|458.55|0
1653056340000|2022-05-20 14:19:00|461.77|459.37|462.76|460.36|462.76|460.36|461.77|459.37|0
1653056350000|2022-05-20 14:19:10|463.25|460.85|462.43|460.03|463.25|460.85|461.93|459.53|0
1653056360000|2022-05-20 14:19:20|462.76|460.36|462.59|460.19|462.76|460.36|462.26|459.86|0
1653056370000|2022-05-20 14:19:30|462.76|460.36|463.25|460.85|463.58|461.18|462.76|460.36|0
1653056380000|2022-05-20 14:19:40|462.26|459.86|462.1|459.7|462.26|459.86|461.77|459.37|0
1653056390000|2022-05-20 14:19:50|462.59|460.19|462.26|459.86|462.59|460.19|461.93|459.53|0
1653056400000|2022-05-20 14:20:00|462.43|460.03|462.26|459.86|462.92|460.52|462.26|459.86|0
1653056410000|2022-05-20 14:20:10|461.93|459.53|462.59|460.19|462.59|460.19|461.93|459.53|0
1653056420000|2022-05-20 14:20:20|462.43|460.03|463.08|460.68|463.08|460.68|462.43|460.03|0
1653056430000|2022-05-20 14:20:30|462.92|460.52|463.08|460.68|463.25|460.85|462.92|460.52|0
1653056440000|2022-05-20 14:20:40|464.4|462|464.07|461.67|464.4|462|464.07|461.67|0
1653056450000|2022-05-20 14:20:50|464.9|462.5|466.22|463.82|466.22|463.82|464.9|462.5|0
1653056460000|2022-05-20 14:21:00|466.38|463.98|466.05|463.65|466.55|464.15|466.05|463.65|0
1653056470000|2022-05-20 14:21:10|465.56|463.16|465.89|463.49|465.89|463.49|465.23|462.83|0
1653056480000|2022-05-20 14:21:20|466.05|463.65|465.56|463.16|466.22|463.82|465.56|463.16|0
1653056490000|2022-05-20 14:21:30|465.23|462.83|465.72|463.32|465.72|463.32|465.23|462.83|0
1653056500000|2022-05-20 14:21:40|465.89|463.49|466.88|464.48|466.88|464.48|465.89|463.49|0
1653056510000|2022-05-20 14:21:50|467.04|464.64|467.04|464.64|467.21|464.81|466.71|464.31|0
1653056520000|2022-05-20 14:22:00|466.55|464.15|466.88|464.48|466.88|464.48|466.38|463.98|0
1653056530000|2022-05-20 14:22:10|466.38|463.98|466.55|464.15|466.55|464.15|466.05|463.65|0
1653056540000|2022-05-20 14:22:20|466.71|464.31|467.54|465.14|467.54|465.14|466.71|464.31|0
1653056550000|2022-05-20 14:22:30|467.7|465.3|466.71|464.31|467.7|465.3|466.71|464.31|0
1653056560000|2022-05-20 14:22:40|467.13|464.73|466.22|463.82|467.13|464.73|466.22|463.82|0
1653056570000|2022-05-20 14:22:50|466.38|463.98|466.55|464.15|466.55|464.15|465.97|463.57|0
1653056580000|2022-05-20 14:23:00|466.38|463.98|465.06|462.66|466.38|463.98|465.06|462.66|0
1653056590000|2022-05-20 14:23:10|465.23|462.83|464.73|462.33|465.23|462.83|464.73|462.33|0
1653056600000|2022-05-20 14:23:20|464.9|462.5|464.9|462.5|465.23|462.83|464.9|462.5|0
1653056610000|2022-05-20 14:23:30|465.06|462.66|465.72|463.32|465.72|463.32|464.9|462.5|0
1653056620000|2022-05-20 14:23:40|465.64|463.24|464.24|461.84|465.64|463.24|464.24|461.84|0
1653056630000|2022-05-20 14:23:50|464.57|462.17|464.89|462.49|464.89|462.49|464.24|461.84|0
1653056640000|2022-05-20 14:24:00|464.73|462.33|465.46|462.58|465.46|462.58|464.56|462.09|0
1653056650000|2022-05-20 14:24:10|465.79|462.91|465.79|462.91|466.13|463.25|465.79|462.91|0
1653056660000|2022-05-20 14:24:20|465.96|463.08|464.31|461.43|465.96|463.08|464.31|461.43|0
1653056670000|2022-05-20 14:24:30|464.15|461.27|463.98|461.1|464.15|461.27|463.82|460.94|0
1653056680000|2022-05-20 14:24:40|464.15|461.27|463.98|461.1|464.15|461.27|463.98|461.1|0
1653056690000|2022-05-20 14:24:50|464.15|461.27|463.98|461.1|464.15|461.27|463.82|460.94|0
1653056700000|2022-05-20 14:25:00|463.82|460.94|463.49|460.61|463.82|460.94|463.32|460.44|0
1653056710000|2022-05-20 14:25:10|463.82|460.94|462.83|459.95|464.15|461.27|462.83|459.95|0
1653056720000|2022-05-20 14:25:20|462.5|459.62|463.49|460.61|463.49|460.61|462.5|459.62|0
1653056730000|2022-05-20 14:25:30|463.65|460.77|463.65|460.77|463.65|460.77|463.65|460.77|0
1653056740000|2022-05-20 14:25:40|463.82|460.94|463.32|460.44|463.82|460.94|463.32|460.44|0
1653056750000|2022-05-20 14:25:50|463.65|460.77|465.46|462.58|465.46|462.58|463.65|460.77|0
1653056760000|2022-05-20 14:26:00|465.79|462.91|464.89|462.01|465.79|462.91|464.89|462.01|0
1653056770000|2022-05-20 14:26:10|464.97|462.09|465.13|462.25|465.13|462.25|464.64|461.76|0
1653056780000|2022-05-20 14:26:20|464.64|461.76|464.97|462.09|465.3|462.42|464.64|461.76|0
1653056790000|2022-05-20 14:26:30|465.46|462.58|464.97|462.09|465.46|462.58|464.97|462.09|0
1653056800000|2022-05-20 14:26:40|464.8|461.92|465.13|462.25|465.13|462.25|464.8|461.92|0
1653056810000|2022-05-20 14:26:50|465.3|462.42|464.14|461.26|465.3|462.42|464.14|461.26|0
1653056820000|2022-05-20 14:27:00|463.82|460.94|463.16|460.28|463.82|460.94|463.16|460.28|0
1653056830000|2022-05-20 14:27:10|462.99|460.11|463.82|460.94|464.07|461.19|462.99|460.11|0
1653056840000|2022-05-20 14:27:20|464.14|461.26|464.8|461.92|464.8|461.92|464.14|461.26|0
1653056850000|2022-05-20 14:27:30|464.97|462.09|463.81|460.93|464.97|462.09|463.81|460.93|0
1653056860000|2022-05-20 14:27:40|463.65|460.77|463.16|460.28|463.65|460.77|463.08|460.2|0
1653056870000|2022-05-20 14:27:50|463.49|460.61|463.32|460.44|463.49|460.61|463.32|460.44|0
1653056880000|2022-05-20 14:28:00|462.99|460.11|462.99|460.11|463.16|460.28|462.99|460.11|0
1653056890000|2022-05-20 14:28:10|462.5|459.62|462.83|459.95|462.83|459.95|462.5|459.62|0
1653056900000|2022-05-20 14:28:20|463.16|460.28|462.83|459.95|463.16|460.28|462.66|459.78|0
1653056910000|2022-05-20 14:28:30|462.33|459.45|461.02|458.14|462.33|459.45|461.02|458.14|0
1653056920000|2022-05-20 14:28:40|460.2|457.32|460.36|457.48|460.36|457.48|460.2|457.32|0
1653056930000|2022-05-20 14:28:50|460.04|457.16|458.73|455.85|460.04|457.16|458.73|455.85|0
1653056940000|2022-05-20 14:29:00|458.89|456.01|459.05|456.17|459.14|456.26|458.56|455.68|0
1653056950000|2022-05-20 14:29:10|459.22|456.34|459.22|456.34|459.71|456.83|459.22|456.34|0
1653056960000|2022-05-20 14:29:20|459.05|456.17|459.54|456.66|459.54|456.66|459.05|456.17|0
1653056970000|2022-05-20 14:29:30|460.04|457.16|460.04|457.16|460.04|457.16|459.71|456.83|0
1653056980000|2022-05-20 14:29:40|460.36|457.48|460.36|457.48|460.36|457.48|460.04|457.16|0
1653056990000|2022-05-20 14:29:50|460.69|457.81|460.69|457.81|460.86|457.98|460.53|457.65|0
1653057000000|2022-05-20 14:30:00|460.2|457.32|461.84|458.96|461.84|458.96|460.2|457.32|0
1653057010000|2022-05-20 14:30:10|462.33|459.45|462.99|460.11|463.32|460.44|462.33|459.45|0
1653057020000|2022-05-20 14:30:20|463.32|460.44|463.65|460.77|463.65|460.77|463.32|460.44|0
1653057030000|2022-05-20 14:30:30|463.48|460.6|462.66|459.78|463.48|460.6|462.66|459.78|0
1653057040000|2022-05-20 14:30:40|462.33|459.45|462.66|459.78|462.66|459.78|462.33|459.45|0
1653057050000|2022-05-20 14:30:50|462.17|459.29|462.17|459.29|462.17|459.29|461.68|458.8|0
1653057060000|2022-05-20 14:31:00|462|459.12|462|459.12|462.5|459.62|462|459.12|0
1653057070000|2022-05-20 14:31:10|462.33|459.45|462.17|459.29|462.5|459.62|462.17|459.29|0
1653057080000|2022-05-20 14:31:20|462|459.12|462.91|460.03|462.91|460.03|462|459.12|0
1653057090000|2022-05-20 14:31:30|462.83|459.95|462.66|459.78|462.99|460.11|462.66|459.78|0
1653057100000|2022-05-20 14:31:40|463.15|460.27|462.33|459.45|463.65|460.77|462.33|459.45|0
1653057110000|2022-05-20 14:31:50|462.83|459.95|462.42|459.54|462.99|460.11|462.33|459.45|0
1653057120000|2022-05-20 14:32:00|462.17|459.29|462.17|459.29|462.66|459.78|462.17|459.29|0
1653057130000|2022-05-20 14:32:10|461.84|458.96|461.6|458.72|462.25|459.37|461.6|458.72|0
1653057140000|2022-05-20 14:32:20|461.35|458.47|460.04|457.16|461.35|458.47|460.04|457.16|0
1653057150000|2022-05-20 14:32:30|460.53|457.65|461.18|458.3|461.18|458.3|460.53|457.65|0
1653057160000|2022-05-20 14:32:40|461.02|458.14|460.2|457.32|461.18|458.3|460.2|457.32|0
1653057170000|2022-05-20 14:32:50|459.71|456.83|460.85|457.97|460.85|457.97|459.71|456.83|0
1653057180000|2022-05-20 14:33:00|460.69|457.81|461.84|458.96|461.84|458.96|460.69|457.81|0
1653057190000|2022-05-20 14:33:10|461.68|458.8|462.66|459.78|462.66|459.78|461.68|458.8|0
1653057200000|2022-05-20 14:33:20|462.5|459.62|462.99|460.11|462.99|460.11|462.5|459.62|0
1653057210000|2022-05-20 14:33:30|462.66|459.78|462.5|459.62|462.99|460.11|462.5|459.62|0
1653057220000|2022-05-20 14:33:40|462.33|459.45|461.02|458.14|462.33|459.45|461.02|458.14|0
1653057230000|2022-05-20 14:33:50|461.35|458.47|461.02|458.14|461.35|458.47|460.69|457.81|0
1653057240000|2022-05-20 14:34:00|461.51|458.63|462.17|459.29|462.17|459.29|461.51|458.63|0
1653057250000|2022-05-20 14:34:10|462.5|459.62|462.5|459.62|462.5|459.62|462.33|459.45|0
1653057260000|2022-05-20 14:34:20|462.82|459.94|463.15|460.27|463.15|460.27|462.82|459.94|0
1653057270000|2022-05-20 14:34:30|463.48|460.6|463.98|461.1|464.47|461.59|463.48|460.6|0
1653057280000|2022-05-20 14:34:40|463.65|460.77|463.15|460.27|463.65|460.77|463.15|460.27|0
1653057290000|2022-05-20 14:34:50|463.48|460.6|463.65|460.77|464.14|461.26|463.48|460.6|0
1653057300000|2022-05-20 14:35:00|463.98|461.1|464.47|461.59|465.3|462.42|463.98|461.1|0
1653057310000|2022-05-20 14:35:10|464.97|462.09|465.63|462.75|465.63|462.75|464.97|462.09|0
1653057320000|2022-05-20 14:35:20|465.46|462.58|466.12|463.24|466.45|463.57|465.46|462.58|0
1653057330000|2022-05-20 14:35:30|465.79|462.91|466.62|463.74|466.62|463.74|465.79|462.91|0
1653057340000|2022-05-20 14:35:40|465.79|462.91|465.88|463|465.88|463|465.13|462.25|0
1653057350000|2022-05-20 14:35:50|465.3|462.42|464.8|461.92|465.3|462.42|464.8|461.92|0
1653057360000|2022-05-20 14:36:00|465.3|462.42|465.63|462.75|466.29|463.41|465.3|462.42|0
1653057370000|2022-05-20 14:36:10|464.97|462.09|464.8|461.92|464.97|462.09|464.8|461.92|0
1653057380000|2022-05-20 14:36:20|464.97|462.09|465.63|462.75|465.63|462.75|464.97|462.09|0
1653057390000|2022-05-20 14:36:30|465.79|462.91|464.8|461.92|465.96|463.08|464.8|461.92|0
1653057400000|2022-05-20 14:36:40|464.64|461.76|464.56|461.68|464.64|461.76|464.31|461.43|0
1653057410000|2022-05-20 14:36:50|464.64|461.76|463.98|461.1|464.64|461.76|463.98|461.1|0
1653057420000|2022-05-20 14:37:00|463.81|460.93|465.46|462.58|465.46|462.58|463.81|460.93|0
1653057430000|2022-05-20 14:37:10|465.62|462.74|465.62|462.74|465.79|462.91|465.46|462.58|0
1653057440000|2022-05-20 14:37:20|464.12|461.24|466.46|463.58|466.63|463.75|464.12|461.24|0
1653057450000|2022-05-20 14:37:30|466.3|463.42|466.29|463.41|466.3|463.42|465.38|462.5|0
1653057460000|2022-05-20 14:37:40|465.71|462.83|465.54|462.66|465.87|462.99|465.46|462.58|0
1653057470000|2022-05-20 14:37:50|465.87|462.99|465.54|462.66|466.37|463.49|465.54|462.66|0
1653057480000|2022-05-20 14:38:00|464.72|461.84|464.39|461.51|465.05|462.17|464.39|461.51|0
1653057490000|2022-05-20 14:38:10|465.05|462.17|465.13|462.25|465.13|462.25|464.72|461.84|0
1653057500000|2022-05-20 14:38:20|465.54|462.66|465.71|462.83|465.87|462.99|465.54|462.66|0
1653057510000|2022-05-20 14:38:30|465.87|462.99|465.71|462.83|466.37|463.49|465.71|462.83|0
1653057520000|2022-05-20 14:38:40|466.29|463.41|465.54|462.66|466.29|463.41|465.54|462.66|0
1653057530000|2022-05-20 14:38:50|466.29|463.41|466.04|463.16|466.29|463.41|465.87|462.99|0
1653057540000|2022-05-20 14:39:00|466.37|463.49|465.71|462.83|466.37|463.49|465.71|462.83|0
1653057550000|2022-05-20 14:39:10|466.2|463.32|466.37|463.49|466.62|463.74|466.2|463.32|0
1653057560000|2022-05-20 14:39:20|466.7|463.82|466.86|463.98|467.03|464.15|466.7|463.82|0
1653057570000|2022-05-20 14:39:30|466.29|463.41|465.96|463.08|466.37|463.49|465.96|463.08|0
1653057580000|2022-05-20 14:39:40|466.37|463.49|465.71|462.83|466.37|463.49|465.71|462.83|0
1653057590000|2022-05-20 14:39:50|466.2|463.32|465.79|462.91|466.37|463.49|465.79|462.91|0
1653057600000|2022-05-20 14:40:00|465.71|462.83|465.54|462.66|465.71|462.83|465.21|462.33|0
1653057610000|2022-05-20 14:40:10|465.87|462.99|466.37|463.49|466.37|463.49|465.71|462.83|0
1653057620000|2022-05-20 14:40:20|466.7|463.82|465.96|463.08|466.7|463.82|465.96|463.08|0
1653057630000|2022-05-20 14:40:30|465.37|462.49|464.88|462|465.37|462.49|464.88|462|0
1653057640000|2022-05-20 14:40:40|465.37|462.49|465.54|462.66|465.54|462.66|465.04|462.16|0
1653057650000|2022-05-20 14:40:50|465.71|462.83|464.88|462|465.71|462.83|464.88|462|0
1653057660000|2022-05-20 14:41:00|464.22|461.34|463.39|460.51|464.22|461.34|463.39|460.51|0
1653057670000|2022-05-20 14:41:10|463.07|460.19|463.72|460.84|463.72|460.84|463.07|460.19|0
1653057680000|2022-05-20 14:41:20|463.48|460.6|463.56|460.68|464.22|461.34|463.48|460.6|0
1653057690000|2022-05-20 14:41:30|463.23|460.35|463.39|460.51|463.39|460.51|462.74|459.86|0
1653057700000|2022-05-20 14:41:40|463.56|460.68|463.07|460.19|463.56|460.68|463.07|460.19|0
1653057710000|2022-05-20 14:41:50|463.23|460.35|463.72|460.84|463.72|460.84|463.23|460.35|0
1653057720000|2022-05-20 14:42:00|463.23|460.35|462.9|460.02|463.23|460.35|462.24|459.36|0
1653057730000|2022-05-20 14:42:10|463.07|460.19|463.39|460.51|463.56|460.68|463.07|460.19|0
1653057740000|2022-05-20 14:42:20|464.22|461.34|463.39|460.51|464.22|461.34|463.39|460.51|0
1653057750000|2022-05-20 14:42:30|463.23|460.35|462.9|460.02|463.23|460.35|462.74|459.86|0
1653057760000|2022-05-20 14:42:40|463.39|460.51|463.06|460.18|463.39|460.51|463.06|460.18|0
1653057770000|2022-05-20 14:42:50|462.74|459.86|462.24|459.36|462.74|459.86|462.08|459.2|0
1653057780000|2022-05-20 14:43:00|462.57|459.69|461.58|458.7|462.9|460.02|461.58|458.7|0
1653057790000|2022-05-20 14:43:10|461.91|459.03|463.23|460.35|463.23|460.35|461.91|459.03|0
1653057800000|2022-05-20 14:43:20|463.56|460.68|463.89|461.01|463.89|461.01|463.56|460.68|0
1653057810000|2022-05-20 14:43:30|464.05|461.17|464.14|461.26|464.14|461.26|463.72|460.84|0
1653057820000|2022-05-20 14:43:40|464.05|461.17|464.38|461.5|464.38|461.5|464.05|461.17|0
1653057830000|2022-05-20 14:43:50|463.89|461.01|463.72|460.84|463.89|461.01|463.31|460.43|0
1653057840000|2022-05-20 14:44:00|463.23|460.35|462.24|459.36|463.23|460.35|462.24|459.36|0
1653057850000|2022-05-20 14:44:10|462.41|459.53|462.74|459.86|462.74|459.86|462.41|459.53|0
1653057860000|2022-05-20 14:44:20|462.57|459.69|462.57|459.69|462.73|459.85|462.57|459.69|0
1653057870000|2022-05-20 14:44:30|462.24|459.36|462.08|459.2|462.24|459.36|462.08|459.2|0
1653057880000|2022-05-20 14:44:40|461.91|459.03|461.91|459.03|461.91|459.03|461.25|458.37|0
1653057890000|2022-05-20 14:44:50|462.24|459.36|462.57|459.69|462.57|459.69|462.24|459.36|0
1653057900000|2022-05-20 14:45:00|462.49|459.61|463.56|460.68|463.56|460.68|462.49|459.61|0
1653057910000|2022-05-20 14:45:10|463.39|460.51|462.98|460.1|463.39|460.51|462.98|460.1|0
1653057920000|2022-05-20 14:45:20|463.39|460.51|463.56|460.68|463.56|460.68|463.06|460.18|0
1653057930000|2022-05-20 14:45:30|463.89|461.01|464.55|461.67|464.55|461.67|463.89|461.01|0
1653057940000|2022-05-20 14:45:40|464.71|461.83|463.23|460.35|464.71|461.83|463.23|460.35|0
1653057950000|2022-05-20 14:45:50|462.9|460.02|462.73|459.85|463.15|460.27|462.73|459.85|0
1653057960000|2022-05-20 14:46:00|462.9|460.02|461.58|458.7|462.9|460.02|461.58|458.7|0
1653057970000|2022-05-20 14:46:10|461.83|458.95|462.41|459.53|462.73|459.85|461.83|458.95|0
1653057980000|2022-05-20 14:46:20|463.06|460.18|463.56|460.68|463.56|460.68|463.06|460.18|0
1653057990000|2022-05-20 14:46:30|464.38|461.5|463.89|461.01|464.38|461.5|463.89|461.01|0
1653058000000|2022-05-20 14:46:40|464.22|461.34|464.71|461.83|464.71|461.83|464.22|461.34|0
1653058010000|2022-05-20 14:46:50|464.38|461.5|464.71|461.83|464.71|461.83|464.38|461.5|0
1653058020000|2022-05-20 14:47:00|465.04|462.16|465.04|462.16|465.21|462.33|465.04|462.16|0
1653058030000|2022-05-20 14:47:10|465.7|462.82|466.86|463.98|466.86|463.98|465.7|462.82|0
1653058040000|2022-05-20 14:47:20|467.69|464.81|467.85|464.97|467.94|465.06|467.69|464.81|0
1653058050000|2022-05-20 14:47:30|468.68|465.8|468.02|465.14|468.68|465.8|468.02|465.14|0
1653058060000|2022-05-20 14:47:40|467.19|464.31|468.02|465.14|468.02|465.14|467.19|464.31|0
1653058070000|2022-05-20 14:47:50|467.85|464.97|468.02|465.14|468.35|465.47|467.85|464.97|0
1653058080000|2022-05-20 14:48:00|468.52|465.64|468.11|465.23|468.68|465.8|468.11|465.23|0
1653058090000|2022-05-20 14:48:10|467.69|464.81|468.02|465.14|468.02|465.14|467.52|464.64|0
1653058100000|2022-05-20 14:48:20|467.69|464.81|467.85|464.97|467.85|464.97|467.52|464.64|0
1653058110000|2022-05-20 14:48:30|468.02|465.14|467.52|464.64|468.02|465.14|467.52|464.64|0
1653058120000|2022-05-20 14:48:40|467.69|464.81|467.36|464.48|467.69|464.81|467.36|464.48|0
1653058130000|2022-05-20 14:48:50|467.28|464.4|466.86|463.98|467.69|464.81|466.86|463.98|0
1653058140000|2022-05-20 14:49:00|466.53|463.65|467.85|464.97|467.85|464.97|466.53|463.65|0
1653058150000|2022-05-20 14:49:10|467.36|464.48|467.19|464.31|467.36|464.48|467.03|464.15|0
1653058160000|2022-05-20 14:49:20|467.52|464.64|467.03|464.15|467.52|464.64|466.86|463.98|0
1653058170000|2022-05-20 14:49:30|467.36|464.48|468.02|465.14|468.35|465.47|467.36|464.48|0
1653058180000|2022-05-20 14:49:40|468.18|465.3|468.11|465.23|468.18|465.3|468.11|465.23|0
1653058190000|2022-05-20 14:49:50|468.35|465.47|467.69|464.81|468.35|465.47|467.69|464.81|0
1653058200000|2022-05-20 14:50:00|467.02|464.14|467.69|464.81|467.69|464.81|467.02|464.14|0
1653058210000|2022-05-20 14:50:10|467.52|464.64|467.02|464.14|467.52|464.64|467.02|464.14|0
1653058220000|2022-05-20 14:50:20|466.86|463.98|467.85|464.97|467.85|464.97|466.86|463.98|0
1653058230000|2022-05-20 14:50:30|468.18|465.3|468.85|465.97|468.85|465.97|468.18|465.3|0
1653058240000|2022-05-20 14:50:40|469.18|466.3|469.68|466.8|469.68|466.8|469.18|466.3|0
1653058250000|2022-05-20 14:50:50|469.93|467.05|470.68|467.8|470.68|467.8|469.93|467.05|0
1653058260000|2022-05-20 14:51:00|470.51|467.63|469.84|466.96|470.51|467.63|469.84|466.96|0
1653058270000|2022-05-20 14:51:10|469.68|466.8|470.34|467.46|470.34|467.46|469.68|466.8|0
1653058280000|2022-05-20 14:51:20|470.76|467.88|471.26|468.38|471.26|468.38|470.68|467.8|0
1653058290000|2022-05-20 14:51:30|471.84|468.96|472.01|469.13|472.17|469.29|471.84|468.96|0
1653058300000|2022-05-20 14:51:40|472.51|469.63|473.34|470.46|473.34|470.46|472.51|469.63|0
1653058310000|2022-05-20 14:51:50|473.26|470.38|474.18|471.3|474.34|471.46|473.26|470.38|0
1653058320000|2022-05-20 14:52:00|474.51|471.63|475.51|472.63|475.51|472.63|474.34|471.46|0
1653058330000|2022-05-20 14:52:10|475.68|472.8|475.68|472.8|475.85|472.97|475.68|472.8|0
1653058340000|2022-05-20 14:52:20|476.02|473.14|476.52|473.64|476.52|473.64|475.85|472.97|0
1653058350000|2022-05-20 14:52:30|476.69|473.81|476.52|473.64|476.69|473.81|476.35|473.47|0
1653058360000|2022-05-20 14:52:40|476.69|473.81|476.52|473.64|476.69|473.81|476.52|473.64|0
1653058370000|2022-05-20 14:52:50|476.69|473.81|474.84|471.96|476.69|473.81|474.84|471.96|0
1653058380000|2022-05-20 14:53:00|475.35|472.47|475.01|472.13|475.68|472.8|475.01|472.13|0
1653058390000|2022-05-20 14:53:10|475.18|472.3|475.68|472.8|475.68|472.8|474.68|471.8|0
1653058400000|2022-05-20 14:53:20|476.02|473.14|475.51|472.63|476.02|473.14|475.43|472.55|0
1653058410000|2022-05-20 14:53:30|476.01|473.13|476.18|473.3|476.18|473.3|476.01|473.13|0
1653058420000|2022-05-20 14:53:40|475.68|472.8|475.01|472.13|475.85|472.97|475.01|472.13|0
1653058430000|2022-05-20 14:53:50|475.51|472.63|475.01|472.13|475.85|472.97|475.01|472.13|0
1653058440000|2022-05-20 14:54:00|475.18|472.3|475.18|472.3|475.68|472.8|475.18|472.3|0
1653058450000|2022-05-20 14:54:10|474.76|471.88|474.51|471.63|475.01|472.13|474.51|471.63|0
1653058460000|2022-05-20 14:54:20|474.68|471.8|475.18|472.3|475.18|472.3|474.68|471.8|0
1653058470000|2022-05-20 14:54:30|475.01|472.13|475.1|472.22|475.1|472.22|474.84|471.96|0
1653058480000|2022-05-20 14:54:40|475.51|472.63|476.52|473.64|476.52|473.64|475.51|472.63|0
1653058490000|2022-05-20 14:54:50|476.18|473.3|476.68|473.8|476.68|473.8|476.01|473.13|0
1653058500000|2022-05-20 14:55:00|476.52|473.64|476.68|473.8|476.68|473.8|476.18|473.3|0
1653058510000|2022-05-20 14:55:10|476.85|473.97|476.52|473.64|476.85|473.97|476.52|473.64|0
1653058520000|2022-05-20 14:55:20|477.02|474.14|476.01|473.13|477.02|474.14|476.01|473.13|0
1653058530000|2022-05-20 14:55:30|476.35|473.47|476.01|473.13|476.35|473.47|475.68|472.8|0
1653058540000|2022-05-20 14:55:40|475.68|472.8|476.52|473.64|476.52|473.64|475.68|472.8|0
1653058550000|2022-05-20 14:55:50|477.19|474.31|477.52|474.64|477.52|474.64|477.19|474.31|0
1653058560000|2022-05-20 14:56:00|477.69|474.81|478.03|475.15|478.03|475.15|477.69|474.81|0
1653058570000|2022-05-20 14:56:10|478.19|475.31|477.35|474.47|478.19|475.31|477.35|474.47|0
1653058580000|2022-05-20 14:56:20|477.52|474.64|477.86|474.98|478.03|475.15|477.52|474.64|0
1653058590000|2022-05-20 14:56:30|477.69|474.81|478.53|475.65|478.7|475.82|477.69|474.81|0
1653058600000|2022-05-20 14:56:40|478.19|475.31|477.86|474.98|478.19|475.31|477.86|474.98|0
1653058610000|2022-05-20 14:56:50|478.19|475.31|478.19|475.31|478.19|475.31|478.03|475.15|0
1653058620000|2022-05-20 14:57:00|478.36|475.48|478.19|475.31|478.87|475.99|478.19|475.31|0
1653058630000|2022-05-20 14:57:10|478.7|475.82|479.03|476.15|479.37|476.49|478.62|475.74|0
1653058640000|2022-05-20 14:57:20|479.37|476.49|479.37|476.49|479.71|476.83|479.37|476.49|0
1653058650000|2022-05-20 14:57:30|479.71|476.83|479.87|476.99|480.21|477.33|479.71|476.83|0
1653058660000|2022-05-20 14:57:40|480.21|477.33|480.04|477.16|480.21|477.33|479.71|476.83|0
1653058670000|2022-05-20 14:57:50|479.87|476.99|479.87|476.99|479.87|476.99|479.87|476.99|0
1653058680000|2022-05-20 14:58:00|479.71|476.83|479.54|476.66|479.71|476.83|479.2|476.32|0
1653058690000|2022-05-20 14:58:10|480.21|477.33|479.37|476.49|480.21|477.33|479.37|476.49|0
1653058700000|2022-05-20 14:58:20|479.63|476.75|480.04|477.16|480.04|477.16|479.63|476.75|0
1653058710000|2022-05-20 14:58:30|480.55|477.67|480.21|477.33|480.72|477.84|480.21|477.33|0
1653058720000|2022-05-20 14:58:40|480.38|477.5|480.55|477.67|480.72|477.84|480.38|477.5|0
1653058730000|2022-05-20 14:58:50|480.72|477.84|481.05|478.17|481.05|478.17|480.72|477.84|0
1653058740000|2022-05-20 14:59:00|481.22|478.34|481.73|478.85|481.73|478.85|481.22|478.34|0
1653058750000|2022-05-20 14:59:10|481.56|478.68|482.57|479.69|482.57|479.69|481.56|478.68|0
1653058760000|2022-05-20 14:59:20|482.74|479.86|482.57|479.69|482.74|479.86|482.57|479.69|0
1653058770000|2022-05-20 14:59:30|482.91|480.03|483.08|480.2|483.42|480.54|482.91|480.03|0
1653058780000|2022-05-20 14:59:40|482.91|480.03|483.42|480.54|483.58|480.7|482.91|480.03|0
1653058800000|2022-05-20 15:00:00|483.25|480.37|482.91|480.03|483.92|481.04|482.91|480.03|0
1653058810000|2022-05-20 15:00:10|482.74|479.86|482.91|480.03|482.91|480.03|482.06|479.18|0
1653058820000|2022-05-20 15:00:20|482.74|479.86|482.06|479.18|482.91|480.03|482.06|479.18|0
1653058830000|2022-05-20 15:00:30|482.74|479.86|481.73|478.85|482.74|479.86|481.73|478.85|0
1653058840000|2022-05-20 15:00:40|481.56|478.68|482.23|479.35|482.23|479.35|481.56|478.68|0
1653058850000|2022-05-20 15:00:50|482.57|479.69|481.73|478.85|482.57|479.69|481.73|478.85|0
1653058860000|2022-05-20 15:01:00|481.56|478.68|480.88|478|481.73|478.85|480.88|478|0
1653058870000|2022-05-20 15:01:10|482.06|479.18|481.56|478.68|482.06|479.18|481.56|478.68|0
1653058880000|2022-05-20 15:01:20|480.88|478|480.88|478|480.88|478|480.71|477.83|0
1653058890000|2022-05-20 15:01:30|481.05|478.17|482.06|479.18|482.06|479.18|481.05|478.17|0
1653058900000|2022-05-20 15:01:40|481.89|479.01|482.23|479.35|482.23|479.35|481.89|479.01|0
1653058910000|2022-05-20 15:01:50|482.06|479.18|482.23|479.35|482.57|479.69|482.06|479.18|0
1653058920000|2022-05-20 15:02:00|482.74|479.86|483.41|480.53|483.41|480.53|482.74|479.86|0
1653058930000|2022-05-20 15:02:10|483.08|480.2|482.57|479.69|483.08|480.2|482.57|479.69|0
1653058940000|2022-05-20 15:02:20|482.74|479.86|483.41|480.53|483.41|480.53|482.74|479.86|0
1653058950000|2022-05-20 15:02:30|482.91|480.03|482.57|479.69|482.91|480.03|482.57|479.69|0
1653058960000|2022-05-20 15:02:40|482.91|480.03|483.5|480.62|483.58|480.7|482.91|480.03|0
1653058970000|2022-05-20 15:02:50|483.58|480.7|483.58|480.7|484.26|481.38|483.58|480.7|0
1653058980000|2022-05-20 15:03:00|483.92|481.04|484.09|481.21|484.09|481.21|483.84|480.96|0
1653058990000|2022-05-20 15:03:10|483.58|480.7|482.74|479.86|483.67|480.79|482.74|479.86|0
1653059000000|2022-05-20 15:03:20|482.57|479.69|483.41|480.53|483.41|480.53|482.57|479.69|0
1653059010000|2022-05-20 15:03:30|483.58|480.7|482.57|479.69|483.58|480.7|482.57|479.69|0
1653059020000|2022-05-20 15:03:40|482.74|479.86|482.06|479.18|482.74|479.86|482.06|479.18|0
1653059030000|2022-05-20 15:03:50|481.89|479.01|482.4|479.52|482.4|479.52|481.89|479.01|0
1653059040000|2022-05-20 15:04:00|482.57|479.69|482.74|479.86|482.91|480.03|482.57|479.69|0
1653059050000|2022-05-20 15:04:10|482.23|479.35|483.41|480.53|483.41|480.53|482.23|479.35|0
1653059060000|2022-05-20 15:04:20|483.58|480.7|482.91|480.03|483.58|480.7|482.74|479.86|0
1653059070000|2022-05-20 15:04:30|482.83|479.95|483.92|481.04|483.92|481.04|482.83|479.95|0
1653059080000|2022-05-20 15:04:40|484.09|481.21|483.92|481.04|484.09|481.21|483.75|480.87|0
1653059090000|2022-05-20 15:04:50|483.58|480.7|483.75|480.87|483.75|480.87|483.24|480.36|0
1653059100000|2022-05-20 15:05:00|482.91|480.03|482.4|479.52|482.91|480.03|482.4|479.52|0
1653059110000|2022-05-20 15:05:10|482.57|479.69|483.24|480.36|483.24|480.36|482.57|479.69|0
1653059120000|2022-05-20 15:05:20|482.91|480.03|482.57|479.69|482.91|480.03|482.23|479.35|0
1653059130000|2022-05-20 15:05:30|482.91|480.03|482.57|479.69|482.91|480.03|482.06|479.18|0
1653059140000|2022-05-20 15:05:40|482.32|479.44|482.74|479.86|482.74|479.86|482.32|479.44|0
1653059150000|2022-05-20 15:05:50|483.24|480.36|483.58|480.7|483.58|480.7|483.24|480.36|0
1653059160000|2022-05-20 15:06:00|483.75|480.87|484.6|481.72|484.94|482.06|483.75|480.87|0
1653059170000|2022-05-20 15:06:10|484.94|482.06|484.6|481.72|485.61|482.73|484.6|481.72|0
1653059180000|2022-05-20 15:06:20|485.27|482.39|485.1|482.22|485.27|482.39|485.1|482.22|0
1653059190000|2022-05-20 15:06:30|485.27|482.39|484.94|482.06|485.44|482.56|484.94|482.06|0
1653059200000|2022-05-20 15:06:40|485.1|482.22|486.12|483.24|486.12|483.24|485.1|482.22|0
1653059210000|2022-05-20 15:06:50|485.61|482.73|486.12|483.24|486.12|483.24|485.44|482.56|0
1653059220000|2022-05-20 15:07:00|485.95|483.07|486.12|483.24|486.46|483.58|485.95|483.07|0
1653059230000|2022-05-20 15:07:10|486.46|483.58|486.63|483.75|486.63|483.75|486.46|483.58|0
1653059240000|2022-05-20 15:07:20|486.29|483.41|484.43|481.55|486.29|483.41|484.43|481.55|0
1653059250000|2022-05-20 15:07:30|484.77|481.89|485.95|483.07|485.95|483.07|484.77|481.89|0
1653059260000|2022-05-20 15:07:40|486.29|483.41|487.48|484.6|487.48|484.6|486.29|483.41|0
1653059270000|2022-05-20 15:07:50|487.65|484.77|488.33|485.45|488.33|485.45|487.65|484.77|0
1653059280000|2022-05-20 15:08:00|488.5|485.62|488.67|485.79|489.18|486.3|488.5|485.62|0
1653059290000|2022-05-20 15:08:10|488.84|485.96|489.01|486.13|489.01|486.13|488.5|485.62|0
1653059300000|2022-05-20 15:08:20|488.16|485.28|487.48|484.6|488.16|485.28|487.48|484.6|0
1653059310000|2022-05-20 15:08:30|486.63|483.75|486.29|483.41|486.97|484.09|486.29|483.41|0
1653059320000|2022-05-20 15:08:40|486.12|483.24|486.12|483.24|486.12|483.24|485.95|483.07|0
1653059330000|2022-05-20 15:08:50|486.8|483.92|486.8|483.92|487.31|484.43|486.8|483.92|0
1653059340000|2022-05-20 15:09:00|485.95|483.07|487.14|484.26|487.14|484.26|485.95|483.07|0
1653059350000|2022-05-20 15:09:10|487.31|484.43|487.14|484.26|487.65|484.77|487.14|484.26|0
1653059360000|2022-05-20 15:09:20|487.65|484.77|487.91|485.03|488.16|485.28|487.65|484.77|0
1653059370000|2022-05-20 15:09:30|487.31|484.43|486.29|483.41|487.31|484.43|486.29|483.41|0
1653059380000|2022-05-20 15:09:40|486.12|483.24|487.31|484.43|487.48|484.6|486.12|483.24|0
1653059390000|2022-05-20 15:09:50|487.14|484.26|487.31|484.43|487.48|484.6|487.14|484.26|0
1653059400000|2022-05-20 15:10:00|487.82|484.94|488.59|485.71|488.59|485.71|487.82|484.94|0
1653059410000|2022-05-20 15:10:10|488.5|485.62|487.31|484.43|488.5|485.62|487.31|484.43|0
1653059420000|2022-05-20 15:10:20|487.65|484.77|487.14|484.26|487.65|484.77|487.14|484.26|0
1653059430000|2022-05-20 15:10:30|487.65|484.77|487.99|485.11|488.33|485.45|487.65|484.77|0
1653059440000|2022-05-20 15:10:40|488.16|485.28|487.65|484.77|488.5|485.62|487.65|484.77|0
1653059450000|2022-05-20 15:10:50|488.5|485.62|489.18|486.3|489.18|486.3|488.5|485.62|0
1653059460000|2022-05-20 15:11:00|489.69|486.81|489.69|486.81|490.03|487.15|489.69|486.81|0
1653059470000|2022-05-20 15:11:10|489.86|486.98|490.88|488|490.88|488|489.86|486.98|0
1653059480000|2022-05-20 15:11:20|490.71|487.83|491.39|488.51|491.39|488.51|490.71|487.83|0
1653059490000|2022-05-20 15:11:30|491.22|488.34|491.56|488.68|491.56|488.68|491.05|488.17|0
1653059500000|2022-05-20 15:11:40|492.08|489.2|491.05|488.17|492.08|489.2|491.05|488.17|0
1653059510000|2022-05-20 15:11:50|491.56|488.68|492.08|489.2|492.08|489.2|491.56|488.68|0
1653059520000|2022-05-20 15:12:00|492.42|489.54|492.25|489.37|492.59|489.71|492.25|489.37|0
1653059530000|2022-05-20 15:12:10|491.91|489.03|492.59|489.71|492.59|489.71|491.91|489.03|0
1653059540000|2022-05-20 15:12:20|492.93|490.05|493.27|490.39|493.27|490.39|492.59|489.71|0
1653059550000|2022-05-20 15:12:30|493.62|490.74|494.13|491.25|494.13|491.25|493.62|490.74|0
1653059560000|2022-05-20 15:12:40|494.47|491.59|493.62|490.74|494.47|491.59|493.62|490.74|0
1653059570000|2022-05-20 15:12:50|493.44|490.56|493.62|490.74|493.62|490.74|493.27|490.39|0
1653059580000|2022-05-20 15:13:00|493.79|490.91|493.1|490.22|493.79|490.91|493.1|490.22|0
1653059590000|2022-05-20 15:13:10|493.27|490.39|493.27|490.39|493.27|490.39|493.1|490.22|0
1653059600000|2022-05-20 15:13:20|493.1|490.22|492.25|489.37|493.1|490.22|492.25|489.37|0
1653059610000|2022-05-20 15:13:30|492.08|489.2|493.66|490.78|493.66|490.78|491.73|488.85|0
1653059620000|2022-05-20 15:13:40|493.41|490.53|493.15|490.27|493.41|490.53|493.15|490.27|0
1653059630000|2022-05-20 15:13:50|493.83|490.95|494|491.12|494.34|491.46|493.83|490.95|0
1653059640000|2022-05-20 15:14:00|494.51|491.63|494.51|491.63|494.51|491.63|494.17|491.29|0
1653059650000|2022-05-20 15:14:10|494|491.12|493.66|490.78|494|491.12|493.66|490.78|0
1653059660000|2022-05-20 15:14:20|493.49|490.61|492.64|489.76|493.49|490.61|492.64|489.76|0
1653059670000|2022-05-20 15:14:30|493.15|490.27|493.07|490.19|493.49|490.61|493.07|490.19|0
1653059680000|2022-05-20 15:14:40|492.3|489.42|491.28|488.4|492.3|489.42|491.28|488.4|0
1653059690000|2022-05-20 15:14:50|491.45|488.57|492.13|489.25|492.13|489.25|491.45|488.57|0
1653059700000|2022-05-20 15:15:00|492.64|489.76|492.3|489.42|492.64|489.76|492.3|489.42|0
1653059710000|2022-05-20 15:15:10|492.64|489.76|492.98|490.1|492.98|490.1|492.47|489.59|0
1653059720000|2022-05-20 15:15:20|493.15|490.27|493.15|490.27|493.15|490.27|492.81|489.93|0
1653059730000|2022-05-20 15:15:30|492.98|490.1|493.15|490.27|493.15|490.27|492.81|489.93|0
1653059740000|2022-05-20 15:15:40|493.49|490.61|493.32|490.44|493.49|490.61|493.07|490.19|0
1653059750000|2022-05-20 15:15:50|494|491.12|493.83|490.95|494.17|491.29|493.49|490.61|0
1653059760000|2022-05-20 15:16:00|494|491.12|494.68|491.8|494.85|491.97|494|491.12|0
1653059770000|2022-05-20 15:16:10|495.03|492.15|494.85|491.97|495.2|492.32|494.85|491.97|0
1653059780000|2022-05-20 15:16:20|495.03|492.15|494.51|491.63|495.2|492.32|494.51|491.63|0
1653059790000|2022-05-20 15:16:30|494.68|491.8|494.85|491.97|495.03|492.15|494.68|491.8|0
1653059800000|2022-05-20 15:16:40|495.03|492.15|495.71|492.83|495.71|492.83|495.03|492.15|0
1653059810000|2022-05-20 15:16:50|495.37|492.49|495.37|492.49|495.54|492.66|495.37|492.49|0
1653059820000|2022-05-20 15:17:00|495.71|492.83|495.2|492.32|495.71|492.83|495.2|492.32|0
1653059830000|2022-05-20 15:17:10|494.77|491.89|494.85|491.97|495.02|492.14|494.51|491.63|0
1653059840000|2022-05-20 15:17:20|495.37|492.49|494.68|491.8|495.37|492.49|494.68|491.8|0
1653059850000|2022-05-20 15:17:30|494.17|491.29|495.2|492.32|495.2|492.32|494.17|491.29|0
1653059860000|2022-05-20 15:17:40|494.85|491.97|495.02|492.14|495.02|492.14|494.85|491.97|0
1653059870000|2022-05-20 15:17:50|495.2|492.32|495.45|492.57|495.54|492.66|495.2|492.32|0
1653059880000|2022-05-20 15:18:00|495.2|492.32|495.71|492.83|495.71|492.83|495.2|492.32|0
1653059890000|2022-05-20 15:18:10|495.54|492.66|495.37|492.49|495.54|492.66|495.37|492.49|0
1653059900000|2022-05-20 15:18:20|495.54|492.66|496.73|493.85|496.73|493.85|495.54|492.66|0
1653059910000|2022-05-20 15:18:30|496.9|494.02|495.71|492.83|500.05|497.17|495.71|492.83|0
1653059920000|2022-05-20 15:18:40|498.14|495.26|498.31|495.43|498.31|495.43|498.14|495.26|0
1653059930000|2022-05-20 15:18:50|498.48|495.6|497.97|495.09|499|496.12|497.97|495.09|0
1653059940000|2022-05-20 15:19:00|498.66|495.78|498.66|495.78|498.66|495.78|498.14|495.26|0
1653059950000|2022-05-20 15:19:10|498.48|495.6|498.66|495.78|498.83|495.95|498.48|495.6|0
1653059960000|2022-05-20 15:19:20|497.97|495.09|496.78|493.9|497.97|495.09|496.78|493.9|0
1653059970000|2022-05-20 15:19:30|496.61|493.73|497.97|495.09|497.97|495.09|496.61|493.73|0
1653059980000|2022-05-20 15:19:40|498.14|495.26|498.31|495.43|498.66|495.78|498.14|495.26|0
1653059990000|2022-05-20 15:19:50|498.14|495.26|497.46|494.58|498.14|495.26|497.46|494.58|0
1653060000000|2022-05-20 15:20:00|497.12|494.24|498.14|495.26|498.31|495.43|497.12|494.24|0
1653060010000|2022-05-20 15:20:10|498.31|495.43|498.31|495.43|498.31|495.43|498.14|495.26|0
1653060020000|2022-05-20 15:20:20|497.8|494.92|497.97|495.09|497.97|495.09|497.46|494.58|0
1653060030000|2022-05-20 15:20:30|498.4|495.52|498.31|495.43|498.4|495.52|497.29|494.41|0
1653060040000|2022-05-20 15:20:40|498.14|495.26|497.8|494.92|498.31|495.43|497.8|494.92|0
1653060050000|2022-05-20 15:20:50|497.63|494.75|497.29|494.41|497.63|494.75|497.12|494.24|0
1653060060000|2022-05-20 15:21:00|497.12|494.24|498.65|495.77|498.65|495.77|497.12|494.24|0
1653060070000|2022-05-20 15:21:10|498.31|495.43|497.8|494.92|498.31|495.43|497.8|494.92|0
1653060080000|2022-05-20 15:21:20|497.63|494.75|497.8|494.92|498.14|495.26|497.63|494.75|0
1653060090000|2022-05-20 15:21:30|499|496.12|498.83|495.95|499|496.12|498.48|495.6|0
1653060100000|2022-05-20 15:21:40|498.65|495.77|498.65|495.77|498.83|495.95|498.65|495.77|0
1653060110000|2022-05-20 15:21:50|498.48|495.6|498.83|495.95|498.83|495.95|498.48|495.6|0
1653060120000|2022-05-20 15:22:00|499.34|496.46|499.68|496.8|499.68|496.8|499.17|496.29|0
1653060130000|2022-05-20 15:22:10|499.51|496.63|498.65|495.77|499.68|496.8|498.65|495.77|0
1653060140000|2022-05-20 15:22:20|499|496.12|498.82|495.94|499|496.12|498.31|495.43|0
1653060150000|2022-05-20 15:22:30|499.34|496.46|498.65|495.77|499.34|496.46|498.65|495.77|0
1653060160000|2022-05-20 15:22:40|498.48|495.6|498.31|495.43|498.48|495.6|497.8|494.92|0
1653060170000|2022-05-20 15:22:50|497.63|494.75|497.8|494.92|498.48|495.6|497.46|494.58|0
1653060180000|2022-05-20 15:23:00|498.48|495.6|498.82|495.94|498.82|495.94|498.14|495.26|0
1653060190000|2022-05-20 15:23:10|499.17|496.29|499.51|496.63|499.51|496.63|499.17|496.29|0
1653060200000|2022-05-20 15:23:20|499.68|496.8|499.51|496.63|499.68|496.8|499|496.12|0
1653060210000|2022-05-20 15:23:30|498.82|495.94|498.82|495.94|499.17|496.29|498.82|495.94|0
1653060220000|2022-05-20 15:23:40|498.74|495.86|499.34|496.46|499.34|496.46|498.74|495.86|0
1653060230000|2022-05-20 15:23:50|499|496.12|499.34|496.46|499.34|496.46|498.82|495.94|0
1653060240000|2022-05-20 15:24:00|499.51|496.63|498.48|495.6|499.51|496.63|498.48|495.6|0
1653060250000|2022-05-20 15:24:10|498.82|495.94|499.17|496.29|499.34|496.46|498.82|495.94|0
1653060260000|2022-05-20 15:24:20|499.51|496.63|499.51|496.63|499.51|496.63|499.34|496.46|0
1653060270000|2022-05-20 15:24:30|499.68|496.8|499.85|496.97|500.02|497.14|499.68|496.8|0
1653060280000|2022-05-20 15:24:40|499.34|496.46|499.68|496.8|499.68|496.8|499.34|496.46|0
1653060290000|2022-05-20 15:24:50|499.85|496.97|499.68|496.8|500.19|497.31|499.51|496.63|0
1653060300000|2022-05-20 15:25:00|500.02|497.14|499.68|496.8|500.02|497.14|499.68|496.8|0
1653060310000|2022-05-20 15:25:10|498.65|495.77|497.97|495.09|498.65|495.77|497.8|494.92|0
1653060320000|2022-05-20 15:25:20|497.72|494.84|496.61|493.73|497.72|494.84|496.61|493.73|0
1653060330000|2022-05-20 15:25:30|496.78|493.9|497.29|494.41|497.29|494.41|496.78|493.9|0
1653060340000|2022-05-20 15:25:40|497.12|494.24|496.61|493.73|497.29|494.41|496.61|493.73|0
1653060350000|2022-05-20 15:25:50|496.35|493.47|495.92|493.04|496.35|493.47|495.92|493.04|0
1653060360000|2022-05-20 15:26:00|495.24|492.36|496.95|494.07|496.95|494.07|495.24|492.36|0
1653060370000|2022-05-20 15:26:10|496.26|493.38|494.73|491.85|496.26|493.38|494.73|491.85|0
1653060380000|2022-05-20 15:26:20|494.39|491.51|494.56|491.68|494.73|491.85|494.05|491.17|0
1653060390000|2022-05-20 15:26:30|494.05|491.17|493.88|491|494.05|491.17|493.54|490.66|0
1653060400000|2022-05-20 15:26:40|493.37|490.49|493.54|490.66|493.88|491|493.37|490.49|0
1653060410000|2022-05-20 15:26:50|493.2|490.32|492.87|489.99|493.37|490.49|492.87|489.99|0
1653060420000|2022-05-20 15:27:00|492.36|489.48|493.2|490.32|493.2|490.32|492.19|489.31|0
1653060430000|2022-05-20 15:27:10|493.37|490.49|491.85|488.97|493.37|490.49|491.85|488.97|0
1653060440000|2022-05-20 15:27:20|491.68|488.8|491.51|488.63|491.68|488.8|491.51|488.63|0
1653060450000|2022-05-20 15:27:30|491.34|488.46|491.34|488.46|491.34|488.46|491.34|488.46|0
1653060460000|2022-05-20 15:27:40|491.17|488.29|491.68|488.8|491.68|488.8|491|488.12|0
1653060470000|2022-05-20 15:27:50|491.34|488.46|491.43|488.55|491.85|488.97|491.34|488.46|0
1653060480000|2022-05-20 15:28:00|491.85|488.97|493.37|490.49|493.37|490.49|491.85|488.97|0
1653060490000|2022-05-20 15:28:10|493.2|490.32|493.54|490.66|493.88|491|493.03|490.15|0
1653060500000|2022-05-20 15:28:20|493.37|490.49|492.53|489.65|493.37|490.49|492.53|489.65|0
1653060510000|2022-05-20 15:28:30|492.02|489.14|492.86|489.98|492.86|489.98|492.02|489.14|0
1653060520000|2022-05-20 15:28:40|492.19|489.31|492.36|489.48|492.36|489.48|492.02|489.14|0
1653060530000|2022-05-20 15:28:50|491.51|488.63|491.51|488.63|491.85|488.97|491.51|488.63|0
1653060540000|2022-05-20 15:29:00|492.02|489.14|492.53|489.65|492.53|489.65|492.02|489.14|0
1653060550000|2022-05-20 15:29:10|492.69|489.81|492.02|489.14|492.69|489.81|491.85|488.97|0
1653060560000|2022-05-20 15:29:20|492.19|489.31|493.35|490.47|493.35|490.47|492.02|489.14|0
1653060570000|2022-05-20 15:29:30|493.61|490.73|493.86|490.98|493.86|490.98|493.35|490.47|0
1653060580000|2022-05-20 15:29:40|493.69|490.81|493.35|490.47|493.69|490.81|493.35|490.47|0
1653060590000|2022-05-20 15:29:50|493.52|490.64|492.29|489.41|494.03|491.15|492.29|489.41|0
1653060600000|2022-05-20 15:30:00|492.97|490.09|492.63|489.75|492.97|490.09|491.96|489.08|0
1653060610000|2022-05-20 15:30:10|493.14|490.26|492.46|489.58|493.31|490.43|492.46|489.58|0
1653060620000|2022-05-20 15:30:20|492.29|489.41|492.12|489.24|492.63|489.75|492.12|489.24|0
1653060630000|2022-05-20 15:30:30|491.87|488.99|490.94|488.06|491.87|488.99|490.94|488.06|0
1653060640000|2022-05-20 15:30:40|490.77|487.89|489.92|487.04|490.77|487.89|489.92|487.04|0
1653060650000|2022-05-20 15:30:50|489.58|486.7|489.58|486.7|489.58|486.7|489.41|486.53|0
1653060660000|2022-05-20 15:31:00|489.24|486.36|489.41|486.53|489.58|486.7|489.24|486.36|0
1653060670000|2022-05-20 15:31:10|489.24|486.36|488.74|485.86|489.24|486.36|488.74|485.86|0
1653060680000|2022-05-20 15:31:20|488.23|485.35|487.14|484.26|488.23|485.35|487.14|484.26|0
1653060690000|2022-05-20 15:31:30|487.39|484.51|486.37|483.49|487.39|484.51|486.37|483.49|0
1653060700000|2022-05-20 15:31:40|487.39|484.51|488.06|485.18|488.06|485.18|487.22|484.34|0
1653060710000|2022-05-20 15:31:50|487.89|485.01|487.72|484.84|487.89|485.01|487.55|484.67|0
1653060720000|2022-05-20 15:32:00|488.06|485.18|488.4|485.52|488.4|485.52|487.89|485.01|0
1653060730000|2022-05-20 15:32:10|488.57|485.69|488.4|485.52|488.57|485.69|488.06|485.18|0
1653060740000|2022-05-20 15:32:20|488.99|486.11|489.58|486.7|489.92|487.04|488.99|486.11|0
1653060750000|2022-05-20 15:32:30|490.09|487.21|491.45|488.57|491.45|488.57|490.09|487.21|0
1653060760000|2022-05-20 15:32:40|491.28|488.4|490.6|487.72|491.28|488.4|490.6|487.72|0
1653060770000|2022-05-20 15:32:50|490.43|487.55|490.26|487.38|490.43|487.55|490.09|487.21|0
1653060780000|2022-05-20 15:33:00|490.6|487.72|490.77|487.89|490.94|488.06|490.6|487.72|0
1653060790000|2022-05-20 15:33:10|490.26|487.38|489.41|486.53|490.6|487.72|489.41|486.53|0
1653060800000|2022-05-20 15:33:20|490.26|487.38|490.77|487.89|490.77|487.89|490.26|487.38|0
1653060810000|2022-05-20 15:33:30|490.43|487.55|490.26|487.38|490.43|487.55|489.92|487.04|0
1653060820000|2022-05-20 15:33:40|489.92|487.04|490.94|488.06|490.94|488.06|489.92|487.04|0
1653060830000|2022-05-20 15:33:50|490.85|487.97|490.09|487.21|491.11|488.23|490.09|487.21|0
1653060840000|2022-05-20 15:34:00|490.77|487.89|491.11|488.23|491.11|488.23|490.77|487.89|0
1653060850000|2022-05-20 15:34:10|490.6|487.72|490.09|487.21|490.6|487.72|490.09|487.21|0
1653060860000|2022-05-20 15:34:20|489.58|486.7|489.24|486.36|489.58|486.7|489.24|486.36|0
1653060870000|2022-05-20 15:34:30|490.09|487.21|490.09|487.21|490.09|487.21|489.58|486.7|0
1653060880000|2022-05-20 15:34:40|490.43|487.55|489.75|486.87|490.6|487.72|489.75|486.87|0
1653060890000|2022-05-20 15:34:50|489.41|486.53|488.74|485.86|489.75|486.87|488.74|485.86|0
1653060900000|2022-05-20 15:35:00|488.4|485.52|489.75|486.87|489.75|486.87|488.4|485.52|0
1653060910000|2022-05-20 15:35:10|489.41|486.53|489.24|486.36|489.41|486.53|489.24|486.36|0
1653060920000|2022-05-20 15:35:20|489.07|486.19|490.26|487.38|490.26|487.38|489.07|486.19|0
1653060930000|2022-05-20 15:35:30|490.09|487.21|489.75|486.87|490.09|487.21|489.75|486.87|0
1653060940000|2022-05-20 15:35:40|490.26|487.38|489.92|487.04|490.26|487.38|489.58|486.7|0
1653060950000|2022-05-20 15:35:50|489.58|486.7|488.73|485.85|489.58|486.7|488.73|485.85|0
1653060960000|2022-05-20 15:36:00|488.9|486.02|488.82|485.94|489.41|486.53|488.82|485.94|0
1653060970000|2022-05-20 15:36:10|489.58|486.7|490.43|487.55|490.43|487.55|489.58|486.7|0
1653060980000|2022-05-20 15:36:20|490.26|487.38|491.02|488.14|491.02|488.14|490.26|487.38|0
1653060990000|2022-05-20 15:36:30|491.27|488.39|491.95|489.07|491.95|489.07|491.27|488.39|0
1653061000000|2022-05-20 15:36:40|492.12|489.24|491.1|488.22|492.12|489.24|491.1|488.22|0
1653061010000|2022-05-20 15:36:50|490.93|488.05|491.95|489.07|491.95|489.07|490.93|488.05|0
1653061020000|2022-05-20 15:37:00|491.61|488.73|491.1|488.22|491.78|488.9|491.1|488.22|0
1653061030000|2022-05-20 15:37:10|491.36|488.48|492.46|489.58|492.46|489.58|491.36|488.48|0
1653061040000|2022-05-20 15:37:20|492.12|489.24|491.78|488.9|492.12|489.24|491.78|488.9|0
1653061050000|2022-05-20 15:37:30|491.44|488.56|491.1|488.22|491.44|488.56|491.1|488.22|0
1653061060000|2022-05-20 15:37:40|490.93|488.05|492.46|489.58|492.46|489.58|490.93|488.05|0
1653061070000|2022-05-20 15:37:50|492.8|489.92|492.12|489.24|492.97|490.09|491.95|489.07|0
1653061080000|2022-05-20 15:38:00|491.78|488.9|492.89|490.01|492.89|490.01|491.78|488.9|0
1653061090000|2022-05-20 15:38:10|493.14|490.26|494.5|491.62|494.5|491.62|493.14|490.26|0
1653061100000|2022-05-20 15:38:20|494.33|491.45|494.16|491.28|494.33|491.45|493.99|491.11|0
1653061110000|2022-05-20 15:38:30|494.33|491.45|494.67|491.79|494.67|491.79|494.33|491.45|0
1653061120000|2022-05-20 15:38:40|494.84|491.96|496.03|493.15|496.03|493.15|494.84|491.96|0
1653061130000|2022-05-20 15:38:50|495.86|492.98|496.03|493.15|496.03|493.15|495.86|492.98|0
1653061140000|2022-05-20 15:39:00|496.63|493.75|496.2|493.32|496.72|493.84|496.2|493.32|0
1653061150000|2022-05-20 15:39:10|495.35|492.47|495.18|492.3|495.69|492.81|495.18|492.3|0
1653061160000|2022-05-20 15:39:20|495.01|492.13|495.52|492.64|495.52|492.64|495.01|492.13|0
1653061170000|2022-05-20 15:39:30|495.18|492.3|494.5|491.62|495.18|492.3|494.33|491.45|0
1653061180000|2022-05-20 15:39:40|494.16|491.28|494.25|491.37|494.5|491.62|493.82|490.94|0
1653061190000|2022-05-20 15:39:50|494.33|491.45|494.84|491.96|494.84|491.96|493.65|490.77|0
1653061200000|2022-05-20 15:40:00|494.16|491.28|494.16|491.28|494.16|491.28|494.16|491.28|0
1653061210000|2022-05-20 15:40:10|493.82|490.94|493.82|490.94|493.82|490.94|493.48|490.6|0
1653061220000|2022-05-20 15:40:20|494.16|491.28|493.65|490.77|494.33|491.45|493.65|490.77|0
1653061230000|2022-05-20 15:40:30|492.63|489.75|491.95|489.07|492.63|489.75|491.78|488.9|0
1653061240000|2022-05-20 15:40:40|492.46|489.58|491.44|488.56|492.46|489.58|491.27|488.39|0
1653061250000|2022-05-20 15:40:50|491.27|488.39|490.09|487.21|491.27|488.39|490.09|487.21|0
1653061260000|2022-05-20 15:41:00|489.41|486.53|490.42|487.54|490.42|487.54|489.41|486.53|0
1653061270000|2022-05-20 15:41:10|490.76|487.88|491.1|488.22|491.1|488.22|490.76|487.88|0
1653061280000|2022-05-20 15:41:20|491.61|488.73|490.93|488.05|491.61|488.73|490.93|488.05|0
1653061290000|2022-05-20 15:41:30|490.59|487.71|490.26|487.38|490.76|487.88|490.26|487.38|0
1653061300000|2022-05-20 15:41:40|491.27|488.39|491.27|488.39|491.95|489.07|491.27|488.39|0
1653061310000|2022-05-20 15:41:50|490.93|488.05|491.78|488.9|491.78|488.9|490.93|488.05|0
1653061320000|2022-05-20 15:42:00|491.61|488.73|491.27|488.39|491.61|488.73|491.27|488.39|0
1653061330000|2022-05-20 15:42:10|490.76|487.88|490.85|487.97|491.02|488.14|490.76|487.88|0
1653061340000|2022-05-20 15:42:20|491.44|488.56|491.78|488.9|491.78|488.9|491.1|488.22|0
1653061350000|2022-05-20 15:42:30|491.27|488.39|492.12|489.24|492.12|489.24|491.27|488.39|0
1653061360000|2022-05-20 15:42:40|491.95|489.07|491.95|489.07|491.95|489.07|491.78|488.9|0
1653061370000|2022-05-20 15:42:50|492.63|489.75|492.12|489.24|492.63|489.75|491.95|489.07|0
1653061380000|2022-05-20 15:43:00|492.29|489.41|493.14|490.26|493.14|490.26|492.29|489.41|0
1653061390000|2022-05-20 15:43:10|493.48|490.6|493.14|490.26|493.48|490.6|493.14|490.26|0
1653061400000|2022-05-20 15:43:20|493.31|490.43|492.8|489.92|493.31|490.43|492.8|489.92|0
1653061410000|2022-05-20 15:43:30|492.46|489.58|493.48|490.6|493.48|490.6|492.46|489.58|0
1653061420000|2022-05-20 15:43:40|493.65|490.77|493.82|490.94|494.33|491.45|493.65|490.77|0
1653061430000|2022-05-20 15:43:50|493.48|490.6|492.97|490.09|493.82|490.94|492.97|490.09|0
1653061440000|2022-05-20 15:44:00|493.14|490.26|492.97|490.09|493.14|490.26|492.46|489.58|0
1653061450000|2022-05-20 15:44:10|493.14|490.26|493.65|490.77|493.99|491.11|493.14|490.26|0
1653061460000|2022-05-20 15:44:20|493.82|490.94|494.59|491.71|494.59|491.71|493.57|490.69|0
1653061470000|2022-05-20 15:44:30|495.52|492.64|495.86|492.98|495.86|492.98|495.52|492.64|0
1653061480000|2022-05-20 15:44:40|496.03|493.15|495.78|492.9|496.03|493.15|495.52|492.64|0
1653061490000|2022-05-20 15:44:50|495.69|492.81|496.2|493.32|496.2|493.32|495.69|492.81|0
1653061500000|2022-05-20 15:45:00|496.29|493.41|494.84|491.96|496.29|493.41|494.84|491.96|0
1653061510000|2022-05-20 15:45:10|495.18|492.3|493.99|491.11|495.18|492.3|493.99|491.11|0
1653061520000|2022-05-20 15:45:20|494.16|491.28|492.8|489.92|494.16|491.28|492.8|489.92|0
1653061530000|2022-05-20 15:45:30|493.14|490.26|493.91|491.03|493.91|491.03|492.97|490.09|0
1653061540000|2022-05-20 15:45:40|493.65|490.77|494.84|491.96|494.84|491.96|493.65|490.77|0
1653061550000|2022-05-20 15:45:50|494.76|491.88|494.16|491.28|494.84|491.96|494.16|491.28|0
1653061560000|2022-05-20 15:46:00|493.82|490.94|493.31|490.43|493.82|490.94|492.97|490.09|0
1653061570000|2022-05-20 15:46:10|492.72|489.84|493.48|490.6|493.48|490.6|492.72|489.84|0
1653061580000|2022-05-20 15:46:20|493.65|490.77|493.65|490.77|494.16|491.28|493.65|490.77|0
1653061590000|2022-05-20 15:46:30|493.48|490.6|492.12|489.24|493.48|490.6|492.12|489.24|0
1653061600000|2022-05-20 15:46:40|491.95|489.07|492.21|489.33|492.21|489.33|491.78|488.9|0
1653061610000|2022-05-20 15:46:50|492.46|489.58|493.31|490.43|493.31|490.43|492.46|489.58|0
1653061620000|2022-05-20 15:47:00|493.82|490.94|492.46|489.58|493.82|490.94|492.46|489.58|0
1653061630000|2022-05-20 15:47:10|492.29|489.41|492.12|489.24|492.46|489.58|492.12|489.24|0
1653061640000|2022-05-20 15:47:20|491.78|488.9|491.78|488.9|491.95|489.07|491.78|488.9|0
1653061650000|2022-05-20 15:47:30|492.12|489.24|491.95|489.07|492.12|489.24|491.78|488.9|0
1653061660000|2022-05-20 15:47:40|492.29|489.41|491.44|488.56|492.29|489.41|491.44|488.56|0
1653061670000|2022-05-20 15:47:50|491.27|488.39|490.68|487.8|491.61|488.73|490.68|487.8|0
1653061680000|2022-05-20 15:48:00|491.27|488.39|491.95|489.07|492.04|489.16|491.27|488.39|0
1653061690000|2022-05-20 15:48:10|492.12|489.24|490.59|487.71|492.12|489.24|490.59|487.71|0
1653061700000|2022-05-20 15:48:20|491.1|488.22|490.59|487.71|491.1|488.22|490.59|487.71|0
1653061710000|2022-05-20 15:48:30|491.1|488.22|491.1|488.22|491.1|488.22|490.93|488.05|0
1653061720000|2022-05-20 15:48:40|491.95|489.07|491.27|488.39|491.95|489.07|491.27|488.39|0
1653061730000|2022-05-20 15:48:50|490.93|488.05|490.93|488.05|491.1|488.22|490.93|488.05|0
1653061740000|2022-05-20 15:49:00|491.27|488.39|491.36|488.48|491.78|488.9|491.27|488.39|0
1653061750000|2022-05-20 15:49:10|491.78|488.9|492.12|489.24|492.29|489.41|491.78|488.9|0
1653061760000|2022-05-20 15:49:20|492.29|489.41|492.12|489.24|492.72|489.84|492.12|489.24|0
1653061770000|2022-05-20 15:49:30|491.78|488.9|491.44|488.56|491.78|488.9|491.44|488.56|0
1653061780000|2022-05-20 15:49:40|491.61|488.73|491.61|488.73|492.12|489.24|491.61|488.73|0
1653061790000|2022-05-20 15:49:50|491.44|488.56|491.1|488.22|491.61|488.73|491.1|488.22|0
1653061800000|2022-05-20 15:50:00|491.27|488.39|491.44|488.56|491.44|488.56|491.27|488.39|0
1653061810000|2022-05-20 15:50:10|492.12|489.24|492.97|490.09|492.97|490.09|492.12|489.24|0
1653061820000|2022-05-20 15:50:20|492.63|489.75|492.46|489.58|492.63|489.75|491.78|488.9|0
1653061830000|2022-05-20 15:50:30|492.29|489.41|491.87|488.99|492.29|489.41|491.87|488.99|0
1653061840000|2022-05-20 15:50:40|491.95|489.07|491.61|488.73|492.29|489.41|491.61|488.73|0
1653061850000|2022-05-20 15:50:50|492.12|489.24|492.12|489.24|492.12|489.24|492.12|489.24|0
1653061860000|2022-05-20 15:51:00|491.87|488.99|491.7|488.82|491.87|488.99|491.7|488.82|0
1653061870000|2022-05-20 15:51:10|491.27|488.39|491.27|488.39|491.27|488.39|490.93|488.05|0
1653061880000|2022-05-20 15:51:20|490.93|488.05|490.08|487.2|490.93|488.05|490.08|487.2|0
1653061890000|2022-05-20 15:51:30|489.91|487.03|490.25|487.37|490.25|487.37|489.74|486.86|0
1653061900000|2022-05-20 15:51:40|489.91|487.03|489.57|486.69|489.91|487.03|489.41|486.53|0
1653061910000|2022-05-20 15:51:50|489.74|486.86|489.57|486.69|489.74|486.86|489.24|486.36|0
1653061920000|2022-05-20 15:52:00|489.41|486.53|490.17|487.29|490.17|487.29|489.41|486.53|0
1653061930000|2022-05-20 15:52:10|489.74|486.86|489.24|486.36|489.91|487.03|489.24|486.36|0
1653061940000|2022-05-20 15:52:20|488.9|486.02|489.74|486.86|489.74|486.86|488.9|486.02|0
1653061950000|2022-05-20 15:52:30|489.57|486.69|489.4|486.52|490|487.12|489.4|486.52|0
1653061960000|2022-05-20 15:52:40|489.24|486.36|489.07|486.19|489.24|486.36|489.07|486.19|0
1653061970000|2022-05-20 15:52:50|488.56|485.68|488.22|485.34|488.56|485.68|488.05|485.17|0
1653061980000|2022-05-20 15:53:00|488.73|485.85|489.91|487.03|489.91|487.03|488.73|485.85|0
1653061990000|2022-05-20 15:53:10|490.08|487.2|490.59|487.71|490.93|488.05|490.08|487.2|0
1653062000000|2022-05-20 15:53:20|491.27|488.39|492.8|489.92|492.8|489.92|491.27|488.39|0
1653062010000|2022-05-20 15:53:30|492.96|490.08|491.61|488.73|493.13|490.25|491.61|488.73|0
1653062020000|2022-05-20 15:53:40|491.44|488.56|492.46|489.58|492.46|489.58|491.44|488.56|0
1653062030000|2022-05-20 15:53:50|491.95|489.07|492.79|489.91|492.79|489.91|491.95|489.07|0
1653062040000|2022-05-20 15:54:00|492.46|489.58|493.3|490.42|493.3|490.42|492.46|489.58|0
1653062050000|2022-05-20 15:54:10|492.96|490.08|492.96|490.08|492.96|490.08|492.46|489.58|0
1653062060000|2022-05-20 15:54:20|492.79|489.91|493.3|490.42|493.3|490.42|492.62|489.74|0
1653062070000|2022-05-20 15:54:30|492.96|490.08|493.56|490.68|493.56|490.68|492.79|489.91|0
1653062080000|2022-05-20 15:54:40|493.47|490.59|494.32|491.44|494.49|491.61|493.47|490.59|0
1653062090000|2022-05-20 15:54:50|494.58|491.7|493.47|490.59|494.58|491.7|493.47|490.59|0
1653062100000|2022-05-20 15:55:00|493.13|490.25|493.13|490.25|493.3|490.42|493.13|490.25|0
1653062110000|2022-05-20 15:55:10|493.47|490.59|493.98|491.1|494.15|491.27|493.47|490.59|0
1653062120000|2022-05-20 15:55:20|494.15|491.27|493.81|490.93|494.15|491.27|493.13|490.25|0
1653062130000|2022-05-20 15:55:30|493.98|491.1|493.9|491.02|493.98|491.1|493.9|491.02|0
1653062140000|2022-05-20 15:55:40|493.64|490.76|492.79|489.91|493.81|490.93|492.79|489.91|0
1653062150000|2022-05-20 15:55:50|493.13|490.25|492.28|489.4|493.13|490.25|492.28|489.4|0
1653062160000|2022-05-20 15:56:00|492.45|489.57|491.27|488.39|492.45|489.57|491.1|488.22|0
1653062170000|2022-05-20 15:56:10|490.59|487.71|490.76|487.88|491.1|488.22|490.42|487.54|0
1653062180000|2022-05-20 15:56:20|490.42|487.54|490.17|487.29|490.42|487.54|489.74|486.86|0
1653062190000|2022-05-20 15:56:30|490|487.12|491.02|488.14|491.02|488.14|490|487.12|0
1653062200000|2022-05-20 15:56:40|491.1|488.22|491.94|489.06|491.94|489.06|491.1|488.22|0
1653062210000|2022-05-20 15:56:50|491.61|488.73|491.1|488.22|491.61|488.73|490.76|487.88|0
1653062220000|2022-05-20 15:57:00|491.27|488.39|492.11|489.23|492.28|489.4|491.27|488.39|0
1653062230000|2022-05-20 15:57:10|492.28|489.4|492.62|489.74|492.62|489.74|492.11|489.23|0
1653062240000|2022-05-20 15:57:20|493.3|490.42|493.81|490.93|493.81|490.93|493.3|490.42|0
1653062250000|2022-05-20 15:57:30|493.13|490.25|493.47|490.59|493.47|490.59|493.13|490.25|0
1653062260000|2022-05-20 15:57:40|493.64|490.76|493.39|490.51|493.73|490.85|493.3|490.42|0
1653062270000|2022-05-20 15:57:50|493.3|490.42|493.64|490.76|493.98|491.1|493.3|490.42|0
1653062280000|2022-05-20 15:58:00|493.98|491.1|494.15|491.27|494.15|491.27|493.64|490.76|0
1653062290000|2022-05-20 15:58:10|494.32|491.44|494.15|491.27|494.32|491.44|494.15|491.27|0
1653062300000|2022-05-20 15:58:20|494.32|491.44|493.98|491.1|494.32|491.44|493.98|491.1|0
1653062310000|2022-05-20 15:58:30|494.32|491.44|493.3|490.42|494.32|491.44|493.3|490.42|0
1653062320000|2022-05-20 15:58:40|492.62|489.74|492.79|489.91|493.3|490.42|492.62|489.74|0
1653062330000|2022-05-20 15:58:50|493.13|490.25|493.47|490.59|493.47|490.59|493.13|490.25|0
1653062340000|2022-05-20 15:59:00|492.79|489.91|493.13|490.25|493.3|490.42|492.71|489.83|0
1653062350000|2022-05-20 15:59:10|493.47|490.59|493.13|490.25|493.47|490.59|493.13|490.25|0
1653062360000|2022-05-20 15:59:20|493.3|490.42|493.47|490.59|493.47|490.59|492.79|489.91|0
1653062370000|2022-05-20 15:59:30|493.64|490.76|494.49|491.61|494.49|491.61|493.64|490.76|0
1653062380000|2022-05-20 15:59:40|494.66|491.78|494.49|491.61|495|492.12|494.49|491.61|0
1653062390000|2022-05-20 15:59:50|494.66|491.78|494.75|491.87|495|492.12|494.66|491.78|0
1653062400000|2022-05-20 16:00:00|495.17|492.29|495.17|492.29|495.51|492.63|494.83|491.95|0
1653062410000|2022-05-20 16:00:10|495.51|492.63|494.49|491.61|495.51|492.63|494.49|491.61|0
1653062420000|2022-05-20 16:00:20|494.15|491.27|494.66|491.78|494.66|491.78|494.15|491.27|0
1653062430000|2022-05-20 16:00:30|494.83|491.95|495.17|492.29|495.17|492.29|494.83|491.95|0
1653062440000|2022-05-20 16:00:40|494.83|491.95|494.49|491.61|494.83|491.95|494.32|491.44|0
1653062450000|2022-05-20 16:00:50|494.66|491.78|493.98|491.1|494.66|491.78|493.98|491.1|0
1653062460000|2022-05-20 16:01:00|494.15|491.27|494.32|491.44|494.83|491.95|494.15|491.27|0
1653062470000|2022-05-20 16:01:10|494.49|491.61|494.83|491.95|495|492.12|494.49|491.61|0
1653062480000|2022-05-20 16:01:20|495.17|492.29|495.34|492.46|495.34|492.46|495.17|492.29|0
1653062490000|2022-05-20 16:01:30|496.03|493.15|496.37|493.49|496.37|493.49|496.03|493.15|0
1653062500000|2022-05-20 16:01:40|496.03|493.15|496.03|493.15|496.03|493.15|496.03|493.15|0
1653062510000|2022-05-20 16:01:50|496.2|493.32|496.54|493.66|496.54|493.66|496.2|493.32|0
1653062520000|2022-05-20 16:02:00|496.88|494|497.82|494.94|497.82|494.94|496.88|494|0
1653062530000|2022-05-20 16:02:10|498.07|495.19|498.25|495.37|498.42|495.54|498.07|495.19|0
1653062540000|2022-05-20 16:02:20|498.42|495.54|497.82|494.94|498.42|495.54|497.73|494.85|0
1653062550000|2022-05-20 16:02:30|497.22|494.34|497.73|494.85|497.73|494.85|497.22|494.34|0
1653062560000|2022-05-20 16:02:40|497.9|495.02|498.25|495.37|498.25|495.37|497.9|495.02|0
1653062570000|2022-05-20 16:02:50|498.42|495.54|498.59|495.71|498.59|495.71|498.25|495.37|0
1653062580000|2022-05-20 16:03:00|498.76|495.88|497.56|494.68|498.76|495.88|497.39|494.51|0
1653062590000|2022-05-20 16:03:10|497.73|494.85|497.05|494.17|497.73|494.85|497.05|494.17|0
1653062600000|2022-05-20 16:03:20|496.71|493.83|496.54|493.66|496.71|493.83|496.2|493.32|0
1653062610000|2022-05-20 16:03:30|496.37|493.49|495|492.12|496.37|493.49|495|492.12|0
1653062620000|2022-05-20 16:03:40|494.83|491.95|495.51|492.63|495.51|492.63|494.83|491.95|0
1653062630000|2022-05-20 16:03:50|496.02|493.14|496.54|493.66|496.54|493.66|496.02|493.14|0
1653062640000|2022-05-20 16:04:00|496.37|493.49|496.37|493.49|496.54|493.66|496.2|493.32|0
1653062650000|2022-05-20 16:04:10|496.88|494|496.54|493.66|497.39|494.51|496.54|493.66|0
1653062660000|2022-05-20 16:04:20|496.2|493.32|495.77|492.89|496.2|493.32|495.77|492.89|0
1653062670000|2022-05-20 16:04:30|496.02|493.14|496.54|493.66|496.54|493.66|496.02|493.14|0
1653062680000|2022-05-20 16:04:40|496.71|493.83|496.88|494|496.88|494|496.71|493.83|0
1653062690000|2022-05-20 16:04:50|497.14|494.26|497.22|494.34|497.22|494.34|496.88|494|0
1653062700000|2022-05-20 16:05:00|497.05|494.17|496.88|494|497.05|494.17|496.88|494|0
1653062710000|2022-05-20 16:05:10|496.97|494.09|496.71|493.83|496.97|494.09|496.37|493.49|0
1653062720000|2022-05-20 16:05:20|497.05|494.17|496.19|493.31|497.05|494.17|496.19|493.31|0
1653062730000|2022-05-20 16:05:30|495.51|492.63|495.85|492.97|495.85|492.97|495.51|492.63|0
1653062740000|2022-05-20 16:05:40|495.77|492.89|495.51|492.63|496.02|493.14|495.51|492.63|0
1653062750000|2022-05-20 16:05:50|495.34|492.46|495|492.12|495.51|492.63|495|492.12|0
1653062760000|2022-05-20 16:06:00|494.83|491.95|495.68|492.8|496.02|493.14|494.83|491.95|0
1653062770000|2022-05-20 16:06:10|495.85|492.97|495.68|492.8|496.37|493.49|495.68|492.8|0
1653062780000|2022-05-20 16:06:20|496.02|493.14|495.17|492.29|496.02|493.14|495.17|492.29|0
1653062790000|2022-05-20 16:06:30|495.51|492.63|495.17|492.29|495.51|492.63|495.17|492.29|0
1653062800000|2022-05-20 16:06:40|495.68|492.8|495.34|492.46|495.85|492.97|495.34|492.46|0
1653062810000|2022-05-20 16:06:50|495.51|492.63|495.34|492.46|495.68|492.8|495.34|492.46|0
1653062820000|2022-05-20 16:07:00|495.51|492.63|495.51|492.63|495.51|492.63|495.51|492.63|0
1653062830000|2022-05-20 16:07:10|495.85|492.97|495.34|492.46|496.02|493.14|495.34|492.46|0
1653062840000|2022-05-20 16:07:20|495.51|492.63|495.43|492.55|495.51|492.63|495.34|492.46|0
1653062850000|2022-05-20 16:07:30|495.68|492.8|496.19|493.31|496.36|493.48|495.68|492.8|0
1653062860000|2022-05-20 16:07:40|496.71|493.83|497.22|494.34|497.22|494.34|496.71|493.83|0
1653062870000|2022-05-20 16:07:50|497.39|494.51|498.59|495.71|498.59|495.71|497.39|494.51|0
1653062880000|2022-05-20 16:08:00|498.41|495.53|499.44|496.56|499.44|496.56|498.41|495.53|0
1653062890000|2022-05-20 16:08:10|499.27|496.39|499.78|496.9|500.3|497.42|499.27|496.39|0
1653062900000|2022-05-20 16:08:20|500.3|497.42|502.36|499.48|502.36|499.48|500.3|497.42|0
1653062910000|2022-05-20 16:08:30|502.53|499.65|501.5|498.62|502.53|499.65|501.5|498.62|0
1653062920000|2022-05-20 16:08:40|501.67|498.79|503.22|500.34|503.22|500.34|501.67|498.79|0
1653062930000|2022-05-20 16:08:50|503.56|500.68|503.9|501.02|503.9|501.02|503.39|500.51|0
1653062940000|2022-05-20 16:09:00|504.08|501.2|504.25|501.37|504.42|501.54|503.9|501.02|0
1653062950000|2022-05-20 16:09:10|504.42|501.54|504.94|502.06|505.63|502.75|504.42|501.54|0
1653062960000|2022-05-20 16:09:20|504.76|501.88|505.37|502.49|505.37|502.49|504.76|501.88|0
1653062970000|2022-05-20 16:09:30|505.28|502.4|505.11|502.23|505.45|502.57|505.11|502.23|0
1653062980000|2022-05-20 16:09:40|505.28|502.4|506.32|503.44|506.32|503.44|505.28|502.4|0
1653062990000|2022-05-20 16:09:50|506.66|503.78|507.18|504.3|507.18|504.3|506.66|503.78|0
1653063000000|2022-05-20 16:10:00|507.7|504.82|507.18|504.3|507.7|504.82|507.18|504.3|0
1653063010000|2022-05-20 16:10:10|507.7|504.82|510.12|507.24|510.12|507.24|507.7|504.82|0
1653063020000|2022-05-20 16:10:20|510.3|507.42|511.51|508.63|511.51|508.63|510.12|507.24|0
1653063030000|2022-05-20 16:10:30|510.47|507.59|510.64|507.76|510.82|507.94|510.12|507.24|0
1653063040000|2022-05-20 16:10:40|511.51|508.63|512.38|509.5|512.38|509.5|510.99|508.11|0
1653063050000|2022-05-20 16:10:50|512.55|509.67|512.03|509.15|512.82|509.94|512.03|509.15|0
1653063060000|2022-05-20 16:11:00|512.38|509.5|511.51|508.63|512.38|509.5|511.51|508.63|0
1653063070000|2022-05-20 16:11:10|512.2|509.32|511.68|508.8|512.55|509.67|511.68|508.8|0
1653063080000|2022-05-20 16:11:20|511.51|508.63|511.34|508.46|511.51|508.63|511.34|508.46|0
1653063090000|2022-05-20 16:11:30|510.99|508.11|510.82|507.94|511.16|508.28|510.82|507.94|0
1653063100000|2022-05-20 16:11:40|510.3|507.42|509.95|507.07|510.64|507.76|509.6|506.72|0
1653063110000|2022-05-20 16:11:50|509.78|506.9|509.6|506.72|509.78|506.9|509.26|506.38|0
1653063120000|2022-05-20 16:12:00|509.08|506.2|509.43|506.55|509.6|506.72|509.08|506.2|0
1653063130000|2022-05-20 16:12:10|509.6|506.72|509.95|507.07|509.95|507.07|509.6|506.72|0
1653063140000|2022-05-20 16:12:20|510.99|508.11|510.64|507.76|510.99|508.11|510.64|507.76|0
1653063150000|2022-05-20 16:12:30|510.12|507.24|510.29|507.41|510.29|507.41|509.43|506.55|0
1653063160000|2022-05-20 16:12:40|510.47|507.59|509.43|506.55|510.47|507.59|509.43|506.55|0
1653063170000|2022-05-20 16:12:50|509.77|506.89|509.77|506.89|509.77|506.89|509.52|506.64|0
1653063180000|2022-05-20 16:13:00|509.6|506.72|508.39|505.51|509.6|506.72|508.39|505.51|0
1653063190000|2022-05-20 16:13:10|508.22|505.34|506.66|503.78|508.22|505.34|506.66|503.78|0
1653063200000|2022-05-20 16:13:20|506.83|503.95|506.49|503.61|506.83|503.95|506.49|503.61|0
1653063210000|2022-05-20 16:13:30|506.14|503.26|505.54|502.66|506.49|503.61|505.54|502.66|0
1653063220000|2022-05-20 16:13:40|504.94|502.06|505.11|502.23|505.11|502.23|504.42|501.54|0
1653063230000|2022-05-20 16:13:50|504.85|501.97|503.9|501.02|504.85|501.97|503.9|501.02|0
1653063240000|2022-05-20 16:14:00|503.73|500.85|505.11|502.23|505.11|502.23|503.73|500.85|0
1653063250000|2022-05-20 16:14:10|505.28|502.4|504.94|502.06|505.28|502.4|504.76|501.88|0
1653063260000|2022-05-20 16:14:20|505.11|502.23|504.94|502.06|505.28|502.4|504.76|501.88|0
1653063270000|2022-05-20 16:14:30|505.62|502.74|505.8|502.92|505.8|502.92|505.62|502.74|0
1653063280000|2022-05-20 16:14:40|505.71|502.83|505.28|502.4|505.71|502.83|505.11|502.23|0
1653063290000|2022-05-20 16:14:50|505.8|502.92|505.11|502.23|505.97|503.09|505.11|502.23|0
1653063300000|2022-05-20 16:15:00|505.62|502.74|505.45|502.57|505.62|502.74|505.45|502.57|0
1653063310000|2022-05-20 16:15:10|505.8|502.92|507.7|504.82|507.7|504.82|505.8|502.92|0
1653063320000|2022-05-20 16:15:20|507.35|504.47|508.22|505.34|508.22|505.34|506.83|503.95|0
1653063330000|2022-05-20 16:15:30|508.04|505.16|507.18|504.3|508.22|505.34|507.18|504.3|0
1653063340000|2022-05-20 16:15:40|507.01|504.13|507.01|504.13|507.87|504.99|507.01|504.13|0
1653063350000|2022-05-20 16:15:50|507.52|504.64|506.83|503.95|507.7|504.82|506.83|503.95|0
1653063360000|2022-05-20 16:16:00|507.18|504.3|509.24|506.36|509.33|506.45|507.18|504.3|0
1653063370000|2022-05-20 16:16:10|509.42|506.54|508.73|505.85|509.42|506.54|508.73|505.85|0
1653063380000|2022-05-20 16:16:20|508.55|505.67|508.73|505.85|508.73|505.85|508.21|505.33|0
1653063390000|2022-05-20 16:16:30|508.9|506.02|508.99|506.11|508.99|506.11|508.55|505.67|0
1653063400000|2022-05-20 16:16:40|509.24|506.36|508.04|505.16|509.24|506.36|508.04|505.16|0
1653063410000|2022-05-20 16:16:50|508.21|505.33|507.35|504.47|508.21|505.33|507.35|504.47|0
1653063420000|2022-05-20 16:17:00|507.69|504.81|507.87|504.99|508.04|505.16|507.69|504.81|0
1653063430000|2022-05-20 16:17:10|508.55|505.67|508.73|505.85|509.07|506.19|508.55|505.67|0
1653063440000|2022-05-20 16:17:20|508.9|506.02|509.59|506.71|509.59|506.71|508.9|506.02|0
1653063450000|2022-05-20 16:17:30|509.76|506.88|509.59|506.71|509.76|506.88|509.59|506.71|0
1653063460000|2022-05-20 16:17:40|509.42|506.54|509.42|506.54|509.93|507.05|509.42|506.54|0
1653063470000|2022-05-20 16:17:50|509.76|506.88|510.1|507.22|510.1|507.22|509.76|506.88|0
1653063480000|2022-05-20 16:18:00|510.79|507.91|509.93|507.05|510.79|507.91|509.93|507.05|0
1653063490000|2022-05-20 16:18:10|508.03|505.15|507.23|504.35|508.03|505.15|507.06|504.18|0
1653063500000|2022-05-20 16:18:20|506.71|503.83|506.88|504|507.15|504.27|506.71|503.83|0
1653063510000|2022-05-20 16:18:30|507.06|504.18|507.23|504.35|507.23|504.35|506.88|504|0
1653063520000|2022-05-20 16:18:40|507.4|504.52|506.88|504|507.4|504.52|506.88|504|0
1653063530000|2022-05-20 16:18:50|507.06|504.18|507.4|504.52|507.4|504.52|507.06|504.18|0
1653063540000|2022-05-20 16:19:00|507.23|504.35|507.23|504.35|507.75|504.87|507.23|504.35|0
1653063550000|2022-05-20 16:19:10|507.06|504.18|507.06|504.18|507.23|504.35|507.06|504.18|0
1653063560000|2022-05-20 16:19:20|507.4|504.52|506.71|503.83|507.4|504.52|506.71|503.83|0
1653063570000|2022-05-20 16:19:30|506.54|503.66|507.15|504.27|507.15|504.27|506.54|503.66|0
1653063580000|2022-05-20 16:19:40|507.06|504.18|507.75|504.87|507.75|504.87|507.06|504.18|0
1653063590000|2022-05-20 16:19:50|507.92|505.04|508.44|505.56|508.44|505.56|507.92|505.04|0
1653063600000|2022-05-20 16:20:00|508.1|505.22|508.62|505.74|508.79|505.91|508.1|505.22|0
1653063610000|2022-05-20 16:20:10|508.27|505.39|506.72|503.84|508.27|505.39|506.72|503.84|0
1653063620000|2022-05-20 16:20:20|506.37|503.49|505.16|502.28|506.55|503.67|505.16|502.28|0
1653063630000|2022-05-20 16:20:30|505.68|502.8|506.37|503.49|506.37|503.49|505.68|502.8|0
1653063640000|2022-05-20 16:20:40|506.89|504.01|508.1|505.22|508.1|505.22|506.2|503.32|0
1653063650000|2022-05-20 16:20:50|507.75|504.87|506.88|504|507.75|504.87|506.88|504|0
1653063660000|2022-05-20 16:21:00|506.54|503.66|506.71|503.83|506.88|504|506.54|503.66|0
1653063670000|2022-05-20 16:21:10|506.02|503.14|507.15|504.27|507.23|504.35|506.02|503.14|0
1653063680000|2022-05-20 16:21:20|507.06|504.18|506.88|504|507.4|504.52|506.88|504|0
1653063690000|2022-05-20 16:21:30|506.71|503.83|506.36|503.48|506.71|503.83|506.36|503.48|0
1653063700000|2022-05-20 16:21:40|506.88|504|507.32|504.44|507.32|504.44|506.88|504|0
1653063710000|2022-05-20 16:21:50|507.58|504.7|507.23|504.35|507.58|504.7|507.23|504.35|0
1653063720000|2022-05-20 16:22:00|506.71|503.83|507.58|504.7|507.58|504.7|506.71|503.83|0
1653063730000|2022-05-20 16:22:10|507.75|504.87|507.23|504.35|507.75|504.87|507.06|504.18|0
1653063740000|2022-05-20 16:22:20|507.57|504.69|507.4|504.52|507.75|504.87|507.23|504.35|0
1653063750000|2022-05-20 16:22:30|507.57|504.69|507.06|504.18|507.57|504.69|507.06|504.18|0
1653063760000|2022-05-20 16:22:40|506.97|504.09|506.88|504|506.97|504.09|506.54|503.66|0
1653063770000|2022-05-20 16:22:50|506.54|503.66|506.71|503.83|506.71|503.83|506.54|503.66|0
1653063780000|2022-05-20 16:23:00|506.88|504|506.88|504|506.88|504|506.71|503.83|0
1653063790000|2022-05-20 16:23:10|506.54|503.66|506.54|503.66|506.71|503.83|506.54|503.66|0
1653063800000|2022-05-20 16:23:20|506.02|503.14|505.84|502.96|506.02|503.14|505.33|502.45|0
1653063810000|2022-05-20 16:23:30|505.67|502.79|505.33|502.45|505.67|502.79|505.33|502.45|0
1653063820000|2022-05-20 16:23:40|504.81|501.93|505.33|502.45|505.33|502.45|504.81|501.93|0
1653063830000|2022-05-20 16:23:50|505.76|502.88|506.36|503.48|506.36|503.48|505.76|502.88|0
1653063840000|2022-05-20 16:24:00|506.02|503.14|504.81|501.93|506.02|503.14|504.81|501.93|0
1653063850000|2022-05-20 16:24:10|505.33|502.45|505.42|502.54|505.42|502.54|505.07|502.19|0
1653063860000|2022-05-20 16:24:20|505.59|502.71|504.81|501.93|505.67|502.79|504.81|501.93|0
1653063870000|2022-05-20 16:24:30|504.64|501.76|503.95|501.07|504.64|501.76|503.43|500.55|0
1653063880000|2022-05-20 16:24:40|503.43|500.55|502.91|500.03|503.43|500.55|502.91|500.03|0
1653063890000|2022-05-20 16:24:50|503.08|500.2|503.6|500.72|503.6|500.72|503.08|500.2|0
1653063900000|2022-05-20 16:25:00|503.43|500.55|505.33|502.45|505.33|502.45|503.43|500.55|0
1653063910000|2022-05-20 16:25:10|505.67|502.79|505.67|502.79|505.67|502.79|505.67|502.79|0
1653063920000|2022-05-20 16:25:20|505.5|502.62|504.98|502.1|505.5|502.62|504.98|502.1|0
1653063930000|2022-05-20 16:25:30|505.15|502.27|505.5|502.62|505.84|502.96|505.15|502.27|0
1653063940000|2022-05-20 16:25:40|505.84|502.96|506.19|503.31|506.19|503.31|505.84|502.96|0
1653063950000|2022-05-20 16:25:50|506.36|503.48|506.63|503.75|506.63|503.75|506.36|503.48|0
1653063960000|2022-05-20 16:26:00|506.71|503.83|507.05|504.17|507.05|504.17|506.54|503.66|0
1653063970000|2022-05-20 16:26:10|506.97|504.09|506.97|504.09|507.05|504.17|506.88|504|0
1653063980000|2022-05-20 16:26:20|507.05|504.17|506.71|503.83|507.14|504.26|506.71|503.83|0
1653063990000|2022-05-20 16:26:30|507.92|505.04|508.61|505.73|508.61|505.73|507.92|505.04|0
1653064000000|2022-05-20 16:26:40|508.09|505.21|508.27|505.39|508.27|505.39|508.09|505.21|0
1653064010000|2022-05-20 16:26:50|508.09|505.21|507.4|504.52|508.09|505.21|507.4|504.52|0
1653064020000|2022-05-20 16:27:00|507.75|504.87|507.4|504.52|507.75|504.87|507.4|504.52|0
1653064030000|2022-05-20 16:27:10|507.23|504.35|507.92|505.04|508.09|505.21|507.23|504.35|0
1653064040000|2022-05-20 16:27:20|508.09|505.21|508.27|505.39|508.61|505.73|508.09|505.21|0
1653064050000|2022-05-20 16:27:30|508.09|505.21|508.27|505.39|508.27|505.39|507.84|504.96|0
1653064060000|2022-05-20 16:27:40|508.36|505.48|508.27|505.39|508.53|505.65|508.27|505.39|0
1653064070000|2022-05-20 16:27:50|508.44|505.56|508.44|505.56|508.44|505.56|508.27|505.39|0
1653064080000|2022-05-20 16:28:00|508.27|505.39|507.57|504.69|508.27|505.39|507.23|504.35|0
1653064090000|2022-05-20 16:28:10|508.01|505.13|508.09|505.21|508.09|505.21|508.01|505.13|0
1653064100000|2022-05-20 16:28:20|507.92|505.04|507.23|504.35|507.92|505.04|507.23|504.35|0
1653064110000|2022-05-20 16:28:30|507.05|504.17|507.57|504.69|507.75|504.87|507.05|504.17|0
1653064120000|2022-05-20 16:28:40|507.4|504.52|507.57|504.69|507.92|505.04|507.4|504.52|0
1653064130000|2022-05-20 16:28:50|507.75|504.87|508.27|505.39|508.27|505.39|507.57|504.69|0
1653064140000|2022-05-20 16:29:00|507.84|504.96|507.14|504.26|507.84|504.96|507.14|504.26|0
1653064150000|2022-05-20 16:29:10|507.23|504.35|507.57|504.69|507.57|504.69|507.23|504.35|0
1653064160000|2022-05-20 16:29:20|507.23|504.35|507.23|504.35|507.23|504.35|506.71|503.83|0
1653064170000|2022-05-20 16:29:30|507.05|504.17|507.57|504.69|507.57|504.69|507.05|504.17|0
1653064180000|2022-05-20 16:29:40|507.23|504.35|506.36|503.48|507.23|504.35|506.36|503.48|0
1653064190000|2022-05-20 16:29:50|505.84|502.96|506.36|503.48|506.36|503.48|505.67|502.79|0
1653064200000|2022-05-20 16:30:00|506.19|503.31|507.4|504.52|507.4|504.52|506.19|503.31|0
1653064210000|2022-05-20 16:30:10|507.32|504.44|508.09|505.21|508.09|505.21|507.32|504.44|0
1653064220000|2022-05-20 16:30:20|507.66|504.78|508.09|505.21|508.09|505.21|507.66|504.78|0
1653064230000|2022-05-20 16:30:30|507.92|505.04|507.4|504.52|507.92|505.04|507.4|504.52|0
1653064240000|2022-05-20 16:30:40|507.75|504.87|506.88|504|507.75|504.87|506.88|504|0
1653064250000|2022-05-20 16:30:50|507.23|504.35|507.83|504.95|507.83|504.95|507.23|504.35|0
1653064260000|2022-05-20 16:31:00|507.57|504.69|507.23|504.35|507.74|504.86|507.23|504.35|0
1653064270000|2022-05-20 16:31:10|507.05|504.17|506.36|503.48|507.05|504.17|506.36|503.48|0
1653064280000|2022-05-20 16:31:20|505.32|502.44|504.46|501.58|505.32|502.44|504.46|501.58|0
1653064290000|2022-05-20 16:31:30|504.98|502.1|503.94|501.06|504.98|502.1|503.94|501.06|0
1653064300000|2022-05-20 16:31:40|503.6|500.72|504.12|501.24|504.12|501.24|503.43|500.55|0
1653064310000|2022-05-20 16:31:50|504.29|501.41|505.24|502.36|505.24|502.36|504.29|501.41|0
1653064320000|2022-05-20 16:32:00|505.67|502.79|505.67|502.79|506.19|503.31|505.67|502.79|0
1653064330000|2022-05-20 16:32:10|505.84|502.96|506.01|503.13|506.36|503.48|505.84|502.96|0
1653064340000|2022-05-20 16:32:20|506.19|503.31|505.32|502.44|506.19|503.31|505.32|502.44|0
1653064350000|2022-05-20 16:32:30|504.63|501.75|504.11|501.23|504.63|501.75|504.11|501.23|0
1653064360000|2022-05-20 16:32:40|504.46|501.58|504.8|501.92|504.8|501.92|504.29|501.41|0
1653064370000|2022-05-20 16:32:50|504.63|501.75|505.32|502.44|505.32|502.44|504.63|501.75|0
1653064380000|2022-05-20 16:33:00|504.8|501.92|504.29|501.41|504.89|502.01|504.29|501.41|0
1653064390000|2022-05-20 16:33:10|504.2|501.32|505.5|502.62|505.5|502.62|504.2|501.32|0
1653064400000|2022-05-20 16:33:20|505.84|502.96|506.01|503.13|506.01|503.13|505.84|502.96|0
1653064410000|2022-05-20 16:33:30|506.19|503.31|506.71|503.83|506.71|503.83|506.19|503.31|0
1653064420000|2022-05-20 16:33:40|506.88|504|507.22|504.34|507.22|504.34|506.88|504|0
1653064430000|2022-05-20 16:33:50|507.57|504.69|507.4|504.52|507.57|504.69|507.4|504.52|0
1653064440000|2022-05-20 16:34:00|507.05|504.17|507.05|504.17|507.05|504.17|506.88|504|0
1653064450000|2022-05-20 16:34:10|506.88|504|506.88|504|506.88|504|506.88|504|0
1653064460000|2022-05-20 16:34:20|507.22|504.34|507.83|504.95|507.83|504.95|507.22|504.34|0
1653064470000|2022-05-20 16:34:30|507.92|505.04|507.57|504.69|508.01|505.13|507.57|504.69|0
1653064480000|2022-05-20 16:34:40|507.92|505.04|508.26|505.38|508.26|505.38|507.83|504.95|0
1653064490000|2022-05-20 16:34:50|508.44|505.56|509.65|506.77|509.65|506.77|508.44|505.56|0
1653064500000|2022-05-20 16:35:00|509.82|506.94|510.69|507.81|510.87|507.99|509.82|506.94|0
1653064510000|2022-05-20 16:35:10|510.35|507.47|510.61|507.73|510.69|507.81|510.35|507.47|0
1653064520000|2022-05-20 16:35:20|510.17|507.29|510.69|507.81|510.78|507.9|510.17|507.29|0
1653064530000|2022-05-20 16:35:30|510.35|507.47|511.04|508.16|511.04|508.16|510.35|507.47|0
1653064540000|2022-05-20 16:35:40|511.21|508.33|512.08|509.2|512.08|509.2|511.21|508.33|0
1653064550000|2022-05-20 16:35:50|512.43|509.55|511.21|508.33|512.43|509.55|511.21|508.33|0
1653064560000|2022-05-20 16:36:00|510.69|507.81|510.52|507.64|510.69|507.81|510.34|507.46|0
1653064570000|2022-05-20 16:36:10|510|507.12|509.82|506.94|510|507.12|509.48|506.6|0
1653064580000|2022-05-20 16:36:20|509.48|506.6|510|507.12|510|507.12|509.48|506.6|0
1653064590000|2022-05-20 16:36:30|510.52|507.64|510.52|507.64|510.61|507.73|510.52|507.64|0
1653064600000|2022-05-20 16:36:40|510.34|507.46|510.17|507.29|510.34|507.46|510|507.12|0
1653064610000|2022-05-20 16:36:50|510.09|507.21|511.21|508.33|511.21|508.33|510.09|507.21|0
1653064620000|2022-05-20 16:37:00|511.56|508.68|512.43|509.55|512.61|509.73|511.56|508.68|0
1653064630000|2022-05-20 16:37:10|512.26|509.38|511.48|508.6|512.26|509.38|511.48|508.6|0
1653064640000|2022-05-20 16:37:20|511.56|508.68|512.43|509.55|512.43|509.55|511.56|508.68|0
1653064650000|2022-05-20 16:37:30|512.78|509.9|512.87|509.99|512.95|510.07|512.78|509.9|0
1653064660000|2022-05-20 16:37:40|512.78|509.9|511.83|508.95|512.78|509.9|511.83|508.95|0
1653064670000|2022-05-20 16:37:50|512.26|509.38|513.13|510.25|513.13|510.25|512.26|509.38|0
1653064680000|2022-05-20 16:38:00|513.22|510.34|513.3|510.42|513.3|510.42|512.95|510.07|0
1653064690000|2022-05-20 16:38:10|513.39|510.51|513.3|510.42|513.39|510.51|513.3|510.42|0
1653064700000|2022-05-20 16:38:20|513.39|510.51|513.83|510.95|514.17|511.29|513.39|510.51|0
1653064710000|2022-05-20 16:38:30|513.65|510.77|514.17|511.29|514.17|511.29|513.65|510.77|0
1653064720000|2022-05-20 16:38:40|514.52|511.64|514.7|511.82|514.7|511.82|514.52|511.64|0
1653064730000|2022-05-20 16:38:50|515.4|512.52|515.05|512.17|515.4|512.52|515.05|512.17|0
1653064740000|2022-05-20 16:39:00|514.87|511.99|514.35|511.47|514.87|511.99|514.35|511.47|0
1653064750000|2022-05-20 16:39:10|514.7|511.82|514.35|511.47|514.7|511.82|514.26|511.38|0
1653064760000|2022-05-20 16:39:20|514|511.12|513.65|510.77|514.17|511.29|513.65|510.77|0
1653064770000|2022-05-20 16:39:30|513.48|510.6|512.78|509.9|513.65|510.77|512.78|509.9|0
1653064780000|2022-05-20 16:39:40|513.65|510.77|513.39|510.51|513.65|510.77|513.39|510.51|0
1653064790000|2022-05-20 16:39:50|513.48|510.6|513.48|510.6|513.48|510.6|513.3|510.42|0
1653064800000|2022-05-20 16:40:00|513.82|510.94|515.05|512.17|515.05|512.17|513.82|510.94|0
1653064810000|2022-05-20 16:40:10|515.4|512.52|515.57|512.69|515.57|512.69|515.4|512.52|0
1653064820000|2022-05-20 16:40:20|515.22|512.34|514.7|511.82|515.22|512.34|514.7|511.82|0
1653064830000|2022-05-20 16:40:30|514.87|511.99|514.87|511.99|515.22|512.34|514.87|511.99|0
1653064840000|2022-05-20 16:40:40|514.7|511.82|514.35|511.47|514.87|511.99|514.35|511.47|0
1653064850000|2022-05-20 16:40:50|514.7|511.82|514.96|512.08|514.96|512.08|514.35|511.47|0
1653064860000|2022-05-20 16:41:00|515.22|512.34|515.74|512.86|515.74|512.86|515.05|512.17|0
1653064870000|2022-05-20 16:41:10|515.57|512.69|515.74|512.86|515.74|512.86|515.57|512.69|0
1653064880000|2022-05-20 16:41:20|515.92|513.04|515.57|512.69|516.44|513.56|515.57|512.69|0
1653064890000|2022-05-20 16:41:30|515.22|512.34|515.05|512.17|515.22|512.34|514.87|511.99|0
1653064900000|2022-05-20 16:41:40|515.22|512.34|515.84|512.96|515.84|512.96|515.05|512.17|0
1653064910000|2022-05-20 16:41:50|515.57|512.69|516.09|513.21|516.36|513.48|515.57|512.69|0
1653064920000|2022-05-20 16:42:00|516.44|513.56|516.44|513.56|516.62|513.74|516.44|513.56|0
1653064930000|2022-05-20 16:42:10|516.27|513.39|517.14|514.26|517.14|514.26|516.27|513.39|0
1653064940000|2022-05-20 16:42:20|516.97|514.09|516.62|513.74|516.97|514.09|516.62|513.74|0
1653064950000|2022-05-20 16:42:30|516.44|513.56|517.32|514.44|517.32|514.44|516.44|513.56|0
1653064960000|2022-05-20 16:42:40|517.49|514.61|518.72|515.84|518.72|515.84|517.49|514.61|0
1653064970000|2022-05-20 16:42:50|518.9|516.02|518.72|515.84|519.07|516.19|518.72|515.84|0
1653064980000|2022-05-20 16:43:00|518.19|515.31|518.19|515.31|518.19|515.31|518.19|515.31|0
1653064990000|2022-05-20 16:43:10|517.49|514.61|518.19|515.31|518.54|515.66|517.49|514.61|0
1653065000000|2022-05-20 16:43:20|517.49|514.61|516.44|513.56|517.49|514.61|516.44|513.56|0
1653065010000|2022-05-20 16:43:30|517.14|514.26|516.79|513.91|517.49|514.61|516.79|513.91|0
1653065020000|2022-05-20 16:43:40|517.14|514.26|516.97|514.09|517.49|514.61|516.97|514.09|0
1653065030000|2022-05-20 16:43:50|517.32|514.44|517.14|514.26|517.67|514.79|517.14|514.26|0
1653065040000|2022-05-20 16:44:00|518.02|515.14|518.72|515.84|518.72|515.84|518.02|515.14|0
1653065050000|2022-05-20 16:44:10|518.89|516.01|519.25|516.37|519.42|516.54|518.89|516.01|0
1653065060000|2022-05-20 16:44:20|519.42|516.54|518.89|516.01|519.42|516.54|518.89|516.01|0
1653065070000|2022-05-20 16:44:30|519.25|516.37|519.6|516.72|519.6|516.72|519.25|516.37|0
1653065080000|2022-05-20 16:44:40|519.25|516.37|519.6|516.72|519.6|516.72|519.25|516.37|0
1653065090000|2022-05-20 16:44:50|519.42|516.54|520.12|517.24|520.12|517.24|519.42|516.54|0
1653065100000|2022-05-20 16:45:00|520.3|517.42|520.83|517.95|520.83|517.95|520.3|517.42|0
1653065110000|2022-05-20 16:45:10|521|518.12|520.65|517.77|521|518.12|520.65|517.77|0
1653065120000|2022-05-20 16:45:20|520.47|517.59|520.83|517.95|520.83|517.95|520.47|517.59|0
1653065130000|2022-05-20 16:45:30|521.18|518.3|521.53|518.65|521.53|518.65|521.18|518.3|0
1653065140000|2022-05-20 16:45:40|521.18|518.3|520.3|517.42|521.18|518.3|520.3|517.42|0
1653065150000|2022-05-20 16:45:50|520.74|517.86|521.53|518.65|521.53|518.65|520.74|517.86|0
1653065160000|2022-05-20 16:46:00|521.7|518.82|521.53|518.65|521.7|518.82|521.35|518.47|0
1653065170000|2022-05-20 16:46:10|521.7|518.82|522.23|519.35|522.23|519.35|521.18|518.3|0
1653065180000|2022-05-20 16:46:20|522.41|519.53|523.11|520.23|523.11|520.23|522.41|519.53|0
1653065190000|2022-05-20 16:46:30|522.76|519.88|523.29|520.41|523.29|520.41|522.76|519.88|0
1653065200000|2022-05-20 16:46:40|523.64|520.76|523.99|521.11|523.99|521.11|523.47|520.59|0
1653065210000|2022-05-20 16:46:50|523.64|520.76|522.76|519.88|523.64|520.76|522.76|519.88|0
1653065220000|2022-05-20 16:47:00|523.47|520.59|523.64|520.76|524.17|521.29|523.47|520.59|0
1653065230000|2022-05-20 16:47:10|523.99|521.11|523.64|520.76|524.17|521.29|523.64|520.76|0
1653065240000|2022-05-20 16:47:20|523.11|520.23|524.42|521.54|524.42|521.54|522.94|520.06|0
1653065250000|2022-05-20 16:47:30|524.77|521.89|523.55|520.67|524.77|521.89|523.55|520.67|0
1653065260000|2022-05-20 16:47:40|523.19|520.31|522.49|519.61|523.19|520.31|522.49|519.61|0
1653065270000|2022-05-20 16:47:50|521.79|518.91|520.92|518.04|522.32|519.44|520.92|518.04|0
1653065280000|2022-05-20 16:48:00|520.57|517.69|520.22|517.34|520.92|518.04|520.22|517.34|0
1653065290000|2022-05-20 16:48:10|520.39|517.51|521.17|518.29|521.17|518.29|519.14|516.26|0
1653065300000|2022-05-20 16:48:20|520.82|517.94|519.26|516.38|520.82|517.94|519.26|516.38|0
1653065310000|2022-05-20 16:48:30|519.79|516.91|521.01|518.13|521.01|518.13|519.79|516.91|0
1653065320000|2022-05-20 16:48:40|521.18|518.3|520.31|517.43|521.53|518.65|520.31|517.43|0
1653065330000|2022-05-20 16:48:50|521.01|518.13|519.96|517.08|521.01|518.13|519.96|517.08|0
1653065340000|2022-05-20 16:49:00|519.44|516.56|518.74|515.86|519.44|516.56|518.74|515.86|0
1653065350000|2022-05-20 16:49:10|518.57|515.69|518.22|515.34|518.57|515.69|518.04|515.16|0
1653065360000|2022-05-20 16:49:20|518.04|515.16|517|514.12|518.04|515.16|517|514.12|0
1653065370000|2022-05-20 16:49:30|516.82|513.94|517.87|514.99|517.87|514.99|516.82|513.94|0
1653065380000|2022-05-20 16:49:40|516.82|513.94|517.35|514.47|517.35|514.47|516.82|513.94|0
1653065390000|2022-05-20 16:49:50|517|514.12|515.78|512.9|517|514.12|515.78|512.9|0
1653065400000|2022-05-20 16:50:00|515.61|512.73|516.65|513.77|516.65|513.77|515.61|512.73|0
1653065410000|2022-05-20 16:50:10|516.39|513.51|517|514.12|517|514.12|516.39|513.51|0
1653065420000|2022-05-20 16:50:20|516.39|513.51|516.3|513.42|516.65|513.77|516.3|513.42|0
1653065430000|2022-05-20 16:50:30|516.82|513.94|517.35|514.47|517.35|514.47|516.82|513.94|0
1653065440000|2022-05-20 16:50:40|516.65|513.77|516.65|513.77|516.65|513.77|516.04|513.16|0
1653065450000|2022-05-20 16:50:50|516.82|513.94|517.17|514.29|517.17|514.29|516.82|513.94|0
1653065460000|2022-05-20 16:51:00|516.91|514.03|517.69|514.81|517.69|514.81|516.91|514.03|0
1653065470000|2022-05-20 16:51:10|517.17|514.29|517.69|514.81|517.69|514.81|517.17|514.29|0
1653065480000|2022-05-20 16:51:20|517.87|514.99|517.34|514.46|517.87|514.99|517.34|514.46|0
1653065490000|2022-05-20 16:51:30|517.17|514.29|517.69|514.81|517.87|514.99|517.17|514.29|0
1653065500000|2022-05-20 16:51:40|517.34|514.46|519.26|516.38|519.26|516.38|517.34|514.46|0
1653065510000|2022-05-20 16:51:50|518.74|515.86|518.74|515.86|518.74|515.86|518.56|515.68|0
1653065520000|2022-05-20 16:52:00|519.09|516.21|519.26|516.38|519.35|516.47|518.83|515.95|0
1653065530000|2022-05-20 16:52:10|518.74|515.86|517.69|514.81|518.74|515.86|517.69|514.81|0
1653065540000|2022-05-20 16:52:20|517.34|514.46|516.82|513.94|517.34|514.46|516.82|513.94|0
1653065550000|2022-05-20 16:52:30|516.47|513.59|516.13|513.25|516.47|513.59|516.13|513.25|0
1653065560000|2022-05-20 16:52:40|517.09|514.21|516.82|513.94|517.34|514.46|516.82|513.94|0
1653065570000|2022-05-20 16:52:50|517.34|514.46|517|514.12|517.69|514.81|517|514.12|0
1653065580000|2022-05-20 16:53:00|516.3|513.42|518.39|515.51|518.39|515.51|516.3|513.42|0
1653065590000|2022-05-20 16:53:10|518.74|515.86|518.74|515.86|518.74|515.86|518.31|515.43|0
1653065600000|2022-05-20 16:53:20|518.56|515.68|519.09|516.21|519.09|516.21|518.39|515.51|0
1653065610000|2022-05-20 16:53:30|519.78|516.9|519.78|516.9|519.78|516.9|519.44|516.56|0
1653065620000|2022-05-20 16:53:40|519.61|516.73|521.1|518.22|521.1|518.22|519.61|516.73|0
1653065630000|2022-05-20 16:53:50|522.41|519.53|522.06|519.18|522.41|519.53|522.06|519.18|0
1653065640000|2022-05-20 16:54:00|521.88|519|521.71|518.83|522.41|519.53|521.71|518.83|0
1653065650000|2022-05-20 16:54:10|521.88|519|520.83|517.95|521.88|519|520.83|517.95|0
1653065660000|2022-05-20 16:54:20|521.01|518.13|521.01|518.13|521.36|518.48|521.01|518.13|0
1653065670000|2022-05-20 16:54:30|521.36|518.48|520.92|518.04|521.71|518.83|520.92|518.04|0
1653065680000|2022-05-20 16:54:40|520.48|517.6|521.18|518.3|521.18|518.3|520.48|517.6|0
1653065690000|2022-05-20 16:54:50|521.36|518.48|521.01|518.13|521.71|518.83|521.01|518.13|0
1653065700000|2022-05-20 16:55:00|520.92|518.04|519.61|516.73|521.01|518.13|519.61|516.73|0
1653065710000|2022-05-20 16:55:10|519.26|516.38|521.18|518.3|521.18|518.3|519.26|516.38|0
1653065720000|2022-05-20 16:55:20|521.01|518.13|520.66|517.78|521.18|518.3|520.66|517.78|0
1653065730000|2022-05-20 16:55:30|520.48|517.6|520.66|517.78|521.01|518.13|520.48|517.6|0
1653065740000|2022-05-20 16:55:40|517.39|514.51|516.69|513.81|517.56|514.68|516.69|513.81|0
1653065750000|2022-05-20 16:55:50|517.04|514.16|518.24|515.36|518.24|515.36|517.04|514.16|0
1653065760000|2022-05-20 16:56:00|518.59|515.71|517.72|514.84|518.59|515.71|517.72|514.84|0
1653065770000|2022-05-20 16:56:10|516.68|513.8|515.98|513.1|516.68|513.8|515.98|513.1|0
1653065780000|2022-05-20 16:56:20|515.63|512.75|516.68|513.8|516.68|513.8|515.46|512.58|0
1653065790000|2022-05-20 16:56:30|517.2|514.32|517.72|514.84|517.72|514.84|517.2|514.32|0
1653065800000|2022-05-20 16:56:40|517.46|514.58|517.2|514.32|517.72|514.84|517.2|514.32|0
1653065810000|2022-05-20 16:56:50|517.9|515.02|517.37|514.49|518.07|515.19|517.37|514.49|0
1653065820000|2022-05-20 16:57:00|517.2|514.32|518.07|515.19|518.07|515.19|517.03|514.15|0
1653065830000|2022-05-20 16:57:10|518.59|515.71|518.77|515.89|518.86|515.98|518.59|515.71|0
1653065840000|2022-05-20 16:57:20|519.29|516.41|519.29|516.41|519.46|516.58|519.12|516.24|0
1653065850000|2022-05-20 16:57:30|519.46|516.58|518.42|515.54|519.46|516.58|518.42|515.54|0
1653065860000|2022-05-20 16:57:40|518.07|515.19|519.64|516.76|519.64|516.76|518.07|515.19|0
1653065870000|2022-05-20 16:57:50|519.99|517.11|519.64|516.76|519.99|517.11|519.56|516.68|0
1653065880000|2022-05-20 16:58:00|519.29|516.41|519.21|516.33|519.29|516.41|518.77|515.89|0
1653065890000|2022-05-20 16:58:10|519.46|516.58|521.56|518.68|521.56|518.68|519.46|516.58|0
1653065900000|2022-05-20 16:58:20|520.86|517.98|521.13|518.25|521.21|518.33|520.86|517.98|0
1653065910000|2022-05-20 16:58:30|521.39|518.51|520.86|517.98|521.39|518.51|520.86|517.98|0
1653065920000|2022-05-20 16:58:40|520.51|517.63|520.69|517.81|520.69|517.81|520.51|517.63|0
1653065930000|2022-05-20 16:58:50|520.43|517.55|520.69|517.81|520.69|517.81|520.43|517.55|0
1653065940000|2022-05-20 16:59:00|519.99|517.11|520.51|517.63|520.86|517.98|519.99|517.11|0
1653065950000|2022-05-20 16:59:10|521.21|518.33|519.99|517.11|521.21|518.33|519.99|517.11|0
1653065960000|2022-05-20 16:59:20|520.6|517.72|520.69|517.81|520.69|517.81|520.16|517.28|0
1653065970000|2022-05-20 16:59:30|520.51|517.63|520.16|517.28|520.86|517.98|520.16|517.28|0
1653065980000|2022-05-20 16:59:40|519.99|517.11|519.46|516.58|519.99|517.11|519.46|516.58|0
1653065990000|2022-05-20 16:59:50|519.29|516.41|519.64|516.76|519.81|516.93|519.29|516.41|0
1653066000000|2022-05-20 17:00:00|519.81|516.93|519.99|517.11|520.51|517.63|519.29|516.41|0
1653066010000|2022-05-20 17:00:10|520.34|517.46|521.21|518.33|521.21|518.33|520.34|517.46|0
1653066020000|2022-05-20 17:00:20|521.39|518.51|521.21|518.33|521.74|518.86|521.21|518.33|0
1653066030000|2022-05-20 17:00:30|520.86|517.98|521.21|518.33|521.21|518.33|520.34|517.46|0
1653066040000|2022-05-20 17:00:40|520.51|517.63|520.08|517.2|520.6|517.72|519.81|516.93|0
1653066050000|2022-05-20 17:00:50|520.51|517.63|521.04|518.16|521.04|518.16|520.51|517.63|0
1653066060000|2022-05-20 17:01:00|521.39|518.51|521.56|518.68|521.56|518.68|521.21|518.33|0
1653066070000|2022-05-20 17:01:10|521.04|518.16|521.56|518.68|521.56|518.68|521.04|518.16|0
1653066080000|2022-05-20 17:01:20|521.21|518.33|521.56|518.68|521.56|518.68|520.69|517.81|0
1653066090000|2022-05-20 17:01:30|521.91|519.03|523.31|520.43|523.31|520.43|521.91|519.03|0
1653066100000|2022-05-20 17:01:40|523.66|520.78|524.1|521.22|524.36|521.48|523.66|520.78|0
1653066110000|2022-05-20 17:01:50|524.36|521.48|524.36|521.48|524.71|521.83|524.36|521.48|0
1653066120000|2022-05-20 17:02:00|524.71|521.83|523.84|520.96|524.71|521.83|523.84|520.96|0
1653066130000|2022-05-20 17:02:10|524.98|522.1|526.12|523.24|526.12|523.24|524.98|522.1|0
1653066140000|2022-05-20 17:02:20|525.59|522.71|525.33|522.45|525.59|522.71|525.24|522.36|0
1653066150000|2022-05-20 17:02:30|525.24|522.36|525.06|522.18|525.24|522.36|525.06|522.18|0
1653066160000|2022-05-20 17:02:40|524.98|522.1|524.19|521.31|524.98|522.1|524.19|521.31|0
1653066170000|2022-05-20 17:02:50|524.71|521.83|525.06|522.18|525.42|522.54|524.71|521.83|0
1653066180000|2022-05-20 17:03:00|525.42|522.54|526.29|523.41|526.29|523.41|525.42|522.54|0
1653066190000|2022-05-20 17:03:10|525.94|523.06|525.06|522.18|525.94|523.06|525.06|522.18|0
1653066200000|2022-05-20 17:03:20|524.19|521.31|523.13|520.25|524.19|521.31|523.13|520.25|0
1653066210000|2022-05-20 17:03:30|522.26|519.38|521.21|518.33|522.26|519.38|521.21|518.33|0
1653066220000|2022-05-20 17:03:40|520.51|517.63|519.29|516.41|520.51|517.63|519.29|516.41|0
1653066230000|2022-05-20 17:03:50|519.46|516.58|520.68|517.8|520.68|517.8|519.46|516.58|0
1653066240000|2022-05-20 17:04:00|521.21|518.33|522.52|519.64|522.61|519.73|521.21|518.33|0
1653066250000|2022-05-20 17:04:10|521.73|518.85|521.73|518.85|522.08|519.2|521.73|518.85|0
1653066260000|2022-05-20 17:04:20|521.21|518.33|521.82|518.94|521.82|518.94|521.21|518.33|0
1653066270000|2022-05-20 17:04:30|521.91|519.03|521.73|518.85|522.08|519.2|521.56|518.68|0
1653066280000|2022-05-20 17:04:40|521.91|519.03|522.61|519.73|522.61|519.73|521.91|519.03|0
1653066290000|2022-05-20 17:04:50|523.48|520.6|523.66|520.78|523.66|520.78|522.96|520.08|0
1653066300000|2022-05-20 17:05:00|523.13|520.25|522.96|520.08|523.13|520.25|522.96|520.08|0
1653066310000|2022-05-20 17:05:10|522.61|519.73|522.96|520.08|522.96|520.08|522.61|519.73|0
1653066320000|2022-05-20 17:05:20|522.78|519.9|522.96|520.08|523.4|520.52|522.78|519.9|0
1653066330000|2022-05-20 17:05:30|523.48|520.6|522.96|520.08|523.48|520.6|522.96|520.08|0
1653066340000|2022-05-20 17:05:40|522.61|519.73|521.56|518.68|522.61|519.73|521.56|518.68|0
1653066350000|2022-05-20 17:05:50|521.91|519.03|522|519.12|522|519.12|521.91|519.03|0
1653066360000|2022-05-20 17:06:00|521.91|519.03|521.03|518.15|521.91|519.03|521.03|518.15|0
1653066370000|2022-05-20 17:06:10|520.16|517.28|519.81|516.93|520.16|517.28|519.81|516.93|0
1653066380000|2022-05-20 17:06:20|520.33|517.45|520.77|517.89|520.77|517.89|520.33|517.45|0
1653066390000|2022-05-20 17:06:30|521.03|518.15|521.91|519.03|521.91|519.03|521.03|518.15|0
1653066400000|2022-05-20 17:06:40|521.73|518.85|521.73|518.85|521.91|519.03|521.73|518.85|0
1653066410000|2022-05-20 17:06:50|521.91|519.03|522.78|519.9|522.78|519.9|521.91|519.03|0
1653066420000|2022-05-20 17:07:00|523.13|520.25|524.36|521.48|524.36|521.48|523.13|520.25|0
1653066430000|2022-05-20 17:07:10|524.89|522.01|524.89|522.01|524.89|522.01|524.54|521.66|0
1653066440000|2022-05-20 17:07:20|525.41|522.53|525.06|522.18|525.41|522.53|524.71|521.83|0
1653066450000|2022-05-20 17:07:30|525.15|522.27|524.54|521.66|525.15|522.27|524.19|521.31|0
1653066460000|2022-05-20 17:07:40|525.06|522.18|525.24|522.36|525.24|522.36|524.89|522.01|0
1653066470000|2022-05-20 17:07:50|525.41|522.53|525.24|522.36|525.41|522.53|524.89|522.01|0
1653066480000|2022-05-20 17:08:00|525.59|522.71|525.24|522.36|525.59|522.71|524.54|521.66|0
1653066490000|2022-05-20 17:08:10|524.89|522.01|525.41|522.53|525.41|522.53|524.89|522.01|0
1653066500000|2022-05-20 17:08:20|525.24|522.36|525.41|522.53|525.41|522.53|525.24|522.36|0
1653066510000|2022-05-20 17:08:30|525.76|522.88|527.52|524.64|527.52|524.64|525.76|522.88|0
1653066520000|2022-05-20 17:08:40|528.58|525.7|528.58|525.7|528.58|525.7|528.58|525.7|0
1653066530000|2022-05-20 17:08:50|528.93|526.05|529.11|526.23|529.11|526.23|528.93|526.05|0
1653066540000|2022-05-20 17:09:00|528.93|526.05|527|524.12|528.93|526.05|527|524.12|0
1653066550000|2022-05-20 17:09:10|527.52|524.64|527.88|525|528.23|525.35|527.52|524.64|0
1653066560000|2022-05-20 17:09:20|527.52|524.64|528.4|525.52|528.4|525.52|527.52|524.64|0
1653066570000|2022-05-20 17:09:30|528.23|525.35|527.7|524.82|528.23|525.35|527.52|524.64|0
1653066580000|2022-05-20 17:09:40|527.88|525|527.52|524.64|527.88|525|527.52|524.64|0
1653066590000|2022-05-20 17:09:50|527|524.12|528.05|525.17|528.05|525.17|527|524.12|0
1653066600000|2022-05-20 17:10:00|528.23|525.35|526.47|523.59|528.23|525.35|526.47|523.59|0
1653066610000|2022-05-20 17:10:10|526.64|523.76|526.47|523.59|527.35|524.47|526.47|523.59|0
1653066620000|2022-05-20 17:10:20|527|524.12|527.88|525|527.88|525|527|524.12|0
1653066630000|2022-05-20 17:10:30|528.4|525.52|528.93|526.05|528.93|526.05|528.4|525.52|0
1653066640000|2022-05-20 17:10:40|529.11|526.23|528.58|525.7|529.11|526.23|528.23|525.35|0
1653066650000|2022-05-20 17:10:50|528.76|525.88|529.29|526.41|529.29|526.41|528.76|525.88|0
1653066660000|2022-05-20 17:11:00|528.58|525.7|528.67|525.79|528.67|525.79|528.4|525.52|0
1653066670000|2022-05-20 17:11:10|528.76|525.88|530.08|527.2|530.17|527.29|528.76|525.88|0
1653066680000|2022-05-20 17:11:20|530.17|527.29|529.81|526.93|530.17|527.29|529.81|526.93|0
1653066690000|2022-05-20 17:11:30|529.29|526.41|529.81|526.93|529.81|526.93|529.29|526.41|0
1653066700000|2022-05-20 17:11:40|530.17|527.29|529.99|527.11|530.17|527.29|529.46|526.58|0
1653066710000|2022-05-20 17:11:50|530.17|527.29|530.17|527.29|530.34|527.46|530.17|527.29|0
1653066720000|2022-05-20 17:12:00|529.99|527.11|529.46|526.58|529.99|527.11|529.29|526.41|0
1653066730000|2022-05-20 17:12:10|530.08|527.2|529.99|527.11|530.52|527.64|529.99|527.11|0
1653066740000|2022-05-20 17:12:20|529.81|526.93|529.64|526.76|529.81|526.93|529.64|526.76|0
1653066750000|2022-05-20 17:12:30|530.17|527.29|530.34|527.46|530.34|527.46|529.99|527.11|0
1653066760000|2022-05-20 17:12:40|530.7|527.82|530.34|527.46|531.05|528.17|530.34|527.46|0
1653066770000|2022-05-20 17:12:50|530.7|527.82|531.05|528.17|531.05|528.17|530.52|527.64|0
1653066780000|2022-05-20 17:13:00|531.23|528.35|530.52|527.64|531.23|528.35|530.34|527.46|0
1653066790000|2022-05-20 17:13:10|529.81|526.93|529.99|527.11|530.34|527.46|529.81|526.93|0
1653066800000|2022-05-20 17:13:20|529.28|526.4|527.35|524.47|529.28|526.4|527.35|524.47|0
1653066810000|2022-05-20 17:13:30|527.7|524.82|527.4|524.52|528.05|525.17|527.23|524.35|0
1653066820000|2022-05-20 17:13:40|529.06|526.18|528.45|525.57|529.06|526.18|528.45|525.57|0
1653066830000|2022-05-20 17:13:50|527.53|524.65|528.76|525.88|528.76|525.88|527.53|524.65|0
1653066840000|2022-05-20 17:14:00|529.46|526.58|529.29|526.41|529.64|526.76|529.29|526.41|0
1653066850000|2022-05-20 17:14:10|529.82|526.94|530.17|527.29|530.17|527.29|529.82|526.94|0
1653066860000|2022-05-20 17:14:20|529.64|526.76|529.46|526.58|529.82|526.94|529.29|526.41|0
1653066870000|2022-05-20 17:14:30|529.64|526.76|529.64|526.76|529.82|526.94|529.64|526.76|0
1653066880000|2022-05-20 17:14:40|530.17|527.29|529.82|526.94|530.17|527.29|529.64|526.76|0
1653066890000|2022-05-20 17:14:50|529.99|527.11|528.58|525.7|529.99|527.11|528.58|525.7|0
1653066900000|2022-05-20 17:15:00|528.05|525.17|528.05|525.17|528.05|525.17|527.79|524.91|0
1653066910000|2022-05-20 17:15:10|528.76|525.88|529.29|526.41|529.29|526.41|528.76|525.88|0
1653066920000|2022-05-20 17:15:20|529.55|526.67|529.99|527.11|529.99|527.11|529.55|526.67|0
1653066930000|2022-05-20 17:15:30|529.46|526.58|530.17|527.29|530.17|527.29|529.46|526.58|0
1653066940000|2022-05-20 17:15:40|529.81|526.93|530.34|527.46|530.34|527.46|529.81|526.93|0
1653066950000|2022-05-20 17:15:50|530.17|527.29|529.99|527.11|530.17|527.29|529.99|527.11|0
1653066960000|2022-05-20 17:16:00|530.34|527.46|530.52|527.64|530.52|527.64|529.99|527.11|0
1653066970000|2022-05-20 17:16:10|530.34|527.46|530.44|527.56|530.52|527.64|530.34|527.46|0
1653066980000|2022-05-20 17:16:20|529.99|527.11|529.64|526.76|529.99|527.11|529.64|526.76|0
1653066990000|2022-05-20 17:16:30|529.81|526.93|529.46|526.58|529.81|526.93|529.29|526.41|0
1653067000000|2022-05-20 17:16:40|529.64|526.76|529.29|526.41|529.81|526.93|529.29|526.41|0
1653067010000|2022-05-20 17:16:50|529.64|526.76|529.38|526.5|529.64|526.76|529.11|526.23|0
1653067020000|2022-05-20 17:17:00|529.81|526.93|527.88|525|529.81|526.93|527.88|525|0
1653067030000|2022-05-20 17:17:10|528.05|525.17|528.58|525.7|528.58|525.7|527.88|525|0
1653067040000|2022-05-20 17:17:20|528.76|525.88|529.64|526.76|529.64|526.76|528.76|525.88|0
1653067050000|2022-05-20 17:17:30|529.46|526.58|529.73|526.85|529.99|527.11|529.46|526.58|0
1653067060000|2022-05-20 17:17:40|530.17|527.29|529.64|526.76|530.17|527.29|529.64|526.76|0
1653067070000|2022-05-20 17:17:50|530.17|527.29|530.43|527.55|530.43|527.55|530.17|527.29|0
1653067080000|2022-05-20 17:18:00|530.52|527.64|530.87|527.99|530.87|527.99|530.17|527.29|0
1653067090000|2022-05-20 17:18:10|531.05|528.17|531.05|528.17|531.22|528.34|530.87|527.99|0
1653067100000|2022-05-20 17:18:20|530.87|527.99|530.87|527.99|530.87|527.99|530.52|527.64|0
1653067110000|2022-05-20 17:18:30|531.14|528.26|530.87|527.99|531.22|528.34|530.87|527.99|0
1653067120000|2022-05-20 17:18:40|530.7|527.82|531.58|528.7|531.58|528.7|530.7|527.82|0
1653067130000|2022-05-20 17:18:50|531.75|528.87|531.75|528.87|531.93|529.05|531.58|528.7|0
1653067140000|2022-05-20 17:19:00|531.4|528.52|530.34|527.46|531.4|528.52|530.34|527.46|0
1653067150000|2022-05-20 17:19:10|530.52|527.64|530.08|527.2|530.52|527.64|530.08|527.2|0
1653067160000|2022-05-20 17:19:20|530.17|527.29|531.75|528.87|531.75|528.87|530.17|527.29|0
1653067170000|2022-05-20 17:19:30|531.58|528.7|531.93|529.05|531.93|529.05|531.58|528.7|0
1653067180000|2022-05-20 17:19:40|532.11|529.23|532.11|529.23|532.11|529.23|531.58|528.7|0
1653067190000|2022-05-20 17:19:50|531.75|528.87|532.28|529.4|532.28|529.4|531.75|528.87|0
1653067200000|2022-05-20 17:20:00|531.75|528.87|531.75|528.87|531.93|529.05|531.75|528.87|0
1653067210000|2022-05-20 17:20:10|531.93|529.05|532.28|529.4|532.28|529.4|531.93|529.05|0
1653067220000|2022-05-20 17:20:20|532.11|529.23|531.75|528.87|532.28|529.4|531.58|528.7|0
1653067230000|2022-05-20 17:20:30|531.4|528.52|531.93|529.05|531.93|529.05|531.4|528.52|0
1653067240000|2022-05-20 17:20:40|531.58|528.7|532.11|529.23|532.11|529.23|531.22|528.34|0
1653067250000|2022-05-20 17:20:50|532.46|529.58|532.99|530.11|532.99|530.11|532.28|529.4|0
1653067260000|2022-05-20 17:21:00|533.17|530.29|533.34|530.46|533.34|530.46|533.17|530.29|0
1653067270000|2022-05-20 17:21:10|533.17|530.29|534.23|531.35|534.23|531.35|533.17|530.29|0
1653067280000|2022-05-20 17:21:20|533.88|531|532.81|529.93|533.88|531|532.81|529.93|0
1653067290000|2022-05-20 17:21:30|532.99|530.11|531.05|528.17|532.99|530.11|531.05|528.17|0
1653067300000|2022-05-20 17:21:40|530.52|527.64|531.4|528.52|531.4|528.52|529.81|526.93|0
1653067310000|2022-05-20 17:21:50|531.58|528.7|530.34|527.46|531.58|528.7|530.34|527.46|0
1653067320000|2022-05-20 17:22:00|530.69|527.81|530.87|527.99|530.87|527.99|530.16|527.28|0
1653067330000|2022-05-20 17:22:10|531.05|528.17|530.08|527.2|531.05|528.17|530.08|527.2|0
1653067340000|2022-05-20 17:22:20|529.99|527.11|529.46|526.58|529.99|527.11|529.46|526.58|0
1653067350000|2022-05-20 17:22:30|529.64|526.76|529.64|526.76|529.81|526.93|529.55|526.67|0
1653067360000|2022-05-20 17:22:40|530.69|527.81|531.4|528.52|531.4|528.52|530.52|527.64|0
1653067370000|2022-05-20 17:22:50|531.05|528.17|530.69|527.81|531.05|528.17|530.16|527.28|0
1653067380000|2022-05-20 17:23:00|531.4|528.52|530.69|527.81|531.58|528.7|530.69|527.81|0
1653067390000|2022-05-20 17:23:10|531.22|528.34|531.4|528.52|531.58|528.7|531.22|528.34|0
1653067400000|2022-05-20 17:23:20|532.64|529.76|532.81|529.93|532.81|529.93|532.64|529.76|0
1653067410000|2022-05-20 17:23:30|533.17|530.29|533.87|530.99|533.87|530.99|533.17|530.29|0
1653067420000|2022-05-20 17:23:40|533.7|530.82|532.81|529.93|533.7|530.82|532.81|529.93|0
1653067430000|2022-05-20 17:23:50|532.28|529.4|533.52|530.64|533.52|530.64|532.28|529.4|0
1653067440000|2022-05-20 17:24:00|533.7|530.82|532.81|529.93|533.7|530.82|532.64|529.76|0
1653067450000|2022-05-20 17:24:10|533.17|530.29|532.46|529.58|533.17|530.29|532.46|529.58|0
1653067460000|2022-05-20 17:24:20|532.64|529.76|533.34|530.46|533.34|530.46|532.64|529.76|0
1653067470000|2022-05-20 17:24:30|533.17|530.29|532.64|529.76|533.17|530.29|532.64|529.76|0
1653067480000|2022-05-20 17:24:40|532.46|529.58|532.11|529.23|532.46|529.58|531.93|529.05|0
1653067490000|2022-05-20 17:24:50|532.28|529.4|532.99|530.11|532.99|530.11|532.28|529.4|0
1653067500000|2022-05-20 17:25:00|533.34|530.46|533.87|530.99|533.87|530.99|533.34|530.46|0
1653067510000|2022-05-20 17:25:10|533.17|530.29|533.7|530.82|533.87|530.99|533.17|530.29|0
1653067520000|2022-05-20 17:25:20|534.05|531.17|533.7|530.82|534.05|531.17|533.52|530.64|0
1653067530000|2022-05-20 17:25:30|534.05|531.17|533.7|530.82|534.23|531.35|533.7|530.82|0
1653067540000|2022-05-20 17:25:40|533.34|530.46|533.17|530.29|533.34|530.46|532.99|530.11|0
1653067550000|2022-05-20 17:25:50|533.34|530.46|532.55|529.67|533.34|530.46|532.55|529.67|0
1653067560000|2022-05-20 17:26:00|532.99|530.11|533.7|530.82|533.7|530.82|532.99|530.11|0
1653067570000|2022-05-20 17:26:10|533.52|530.64|533.17|530.29|533.52|530.64|532.99|530.11|0
1653067580000|2022-05-20 17:26:20|533.34|530.46|533.52|530.64|533.52|530.64|533.17|530.29|0
1653067590000|2022-05-20 17:26:30|533.87|530.99|535.29|532.41|535.29|532.41|533.87|530.99|0
1653067600000|2022-05-20 17:26:40|535.11|532.23|535.11|532.23|535.29|532.41|535.11|532.23|0
1653067610000|2022-05-20 17:26:50|535.29|532.41|535.11|532.23|535.29|532.41|535.11|532.23|0
1653067620000|2022-05-20 17:27:00|535.47|532.59|535.65|532.77|535.65|532.77|535.11|532.23|0
1653067630000|2022-05-20 17:27:10|535.92|533.04|536|533.12|536.36|533.48|535.92|533.04|0
1653067640000|2022-05-20 17:27:20|535.65|532.77|533.87|530.99|535.65|532.77|533.87|530.99|0
1653067650000|2022-05-20 17:27:30|533.17|530.29|534.23|531.35|534.23|531.35|533.17|530.29|0
1653067660000|2022-05-20 17:27:40|534.4|531.52|535.11|532.23|535.11|532.23|534.4|531.52|0
1653067670000|2022-05-20 17:27:50|535.29|532.41|535.47|532.59|535.82|532.94|535.29|532.41|0
1653067680000|2022-05-20 17:28:00|535.21|532.33|535.47|532.59|535.82|532.94|534.94|532.06|0
1653067690000|2022-05-20 17:28:10|535.11|532.23|535.29|532.41|535.29|532.41|534.23|531.35|0
1653067700000|2022-05-20 17:28:20|534.76|531.88|534.94|532.06|534.94|532.06|534.76|531.88|0
1653067710000|2022-05-20 17:28:30|534.67|531.79|535.11|532.23|535.11|532.23|534.4|531.52|0
1653067720000|2022-05-20 17:28:40|534.76|531.88|535.47|532.59|535.47|532.59|534.76|531.88|0
1653067730000|2022-05-20 17:28:50|535.64|532.76|535.47|532.59|536|533.12|535.47|532.59|0
1653067740000|2022-05-20 17:29:00|535.82|532.94|536|533.12|536|533.12|535.82|532.94|0
1653067750000|2022-05-20 17:29:10|535.82|532.94|536.53|533.65|536.53|533.65|535.64|532.76|0
1653067760000|2022-05-20 17:29:20|536.18|533.3|536.35|533.47|536.53|533.65|536.18|533.3|0
1653067770000|2022-05-20 17:29:30|536|533.12|535.47|532.59|536|533.12|535.47|532.59|0
1653067780000|2022-05-20 17:29:40|535.82|532.94|536|533.12|536.35|533.47|535.82|532.94|0
1653067790000|2022-05-20 17:29:50|536.35|533.47|536|533.12|536.35|533.47|536|533.12|0
1653067800000|2022-05-20 17:30:00|536.18|533.3|536.71|533.83|536.89|534.01|536.18|533.3|0
1653067810000|2022-05-20 17:30:10|536.89|534.01|535.29|532.41|536.89|534.01|535.29|532.41|0
1653067820000|2022-05-20 17:30:20|534.58|531.7|534.58|531.7|534.76|531.88|534.58|531.7|0
1653067830000|2022-05-20 17:30:30|534.4|531.52|534.58|531.7|534.58|531.7|534.4|531.52|0
1653067840000|2022-05-20 17:30:40|533.96|531.08|533.34|530.46|533.96|531.08|533.34|530.46|0
1653067850000|2022-05-20 17:30:50|532.63|529.75|532.46|529.58|532.63|529.75|532.46|529.58|0
1653067860000|2022-05-20 17:31:00|532.28|529.4|532.37|529.49|532.37|529.49|532.1|529.22|0
1653067870000|2022-05-20 17:31:10|532.28|529.4|531.75|528.87|532.28|529.4|531.4|528.52|0
1653067880000|2022-05-20 17:31:20|531.04|528.16|530.61|527.73|531.04|528.16|530.61|527.73|0
1653067890000|2022-05-20 17:31:30|530.51|527.63|528.58|525.7|530.51|527.63|528.58|525.7|0
1653067900000|2022-05-20 17:31:40|528.22|525.34|529.99|527.11|529.99|527.11|528.22|525.34|0
1653067910000|2022-05-20 17:31:50|530.16|527.28|529.1|526.22|530.16|527.28|529.1|526.22|0
1653067920000|2022-05-20 17:32:00|529.63|526.75|528.93|526.05|529.63|526.75|528.93|526.05|0
1653067930000|2022-05-20 17:32:10|528.75|525.87|528.4|525.52|528.75|525.87|528.4|525.52|0
1653067940000|2022-05-20 17:32:20|528.22|525.34|529.28|526.4|529.28|526.4|528.22|525.34|0
1653067950000|2022-05-20 17:32:30|530.16|527.28|530.69|527.81|530.69|527.81|530.16|527.28|0
1653067960000|2022-05-20 17:32:40|530.87|527.99|531.04|528.16|531.4|528.52|530.87|527.99|0
1653067970000|2022-05-20 17:32:50|530.87|527.99|531.22|528.34|531.22|528.34|530.69|527.81|0
1653067980000|2022-05-20 17:33:00|531.4|528.52|529.37|526.49|531.4|528.52|529.37|526.49|0
1653067990000|2022-05-20 17:33:10|529.28|526.4|527.34|524.46|529.28|526.4|527.34|524.46|0
1653068000000|2022-05-20 17:33:20|527.17|524.29|525.94|523.06|527.17|524.29|525.94|523.06|0
1653068010000|2022-05-20 17:33:30|527.34|524.46|526.82|523.94|527.52|524.64|526.82|523.94|0
1653068020000|2022-05-20 17:33:40|526.29|523.41|525.06|522.18|526.29|523.41|525.06|522.18|0
1653068030000|2022-05-20 17:33:50|524.54|521.66|525.24|522.36|525.24|522.36|524.54|521.66|0
1653068040000|2022-05-20 17:34:00|524.1|521.22|523.48|520.6|524.18|521.3|523.48|520.6|0
1653068050000|2022-05-20 17:34:10|524.54|521.66|524.36|521.48|524.98|522.1|524.36|521.48|0
1653068060000|2022-05-20 17:34:20|524.89|522.01|524.71|521.83|524.89|522.01|524.36|521.48|0
1653068070000|2022-05-20 17:34:30|524.18|521.3|523.31|520.43|524.36|521.48|523.31|520.43|0
1653068080000|2022-05-20 17:34:40|522.88|520|522.35|519.47|522.96|520.08|522.26|519.38|0
1653068090000|2022-05-20 17:34:50|521.74|518.86|521.04|518.16|521.74|518.86|520.51|517.63|0
1653068100000|2022-05-20 17:35:00|520.86|517.98|522.26|519.38|522.26|519.38|520.86|517.98|0
1653068110000|2022-05-20 17:35:10|522.78|519.9|523.58|520.7|523.66|520.78|522.61|519.73|0
1653068120000|2022-05-20 17:35:20|523.13|520.25|523.83|520.95|523.83|520.95|523.13|520.25|0
1653068130000|2022-05-20 17:35:30|523.48|520.6|524.18|521.3|524.28|521.4|523.48|520.6|0
1653068140000|2022-05-20 17:35:40|524.36|521.48|524.01|521.13|524.36|521.48|524.01|521.13|0
1653068150000|2022-05-20 17:35:50|524.71|521.83|524.18|521.3|524.71|521.83|524.18|521.3|0
1653068160000|2022-05-20 17:36:00|524.53|521.65|524.01|521.13|524.53|521.65|524.01|521.13|0
1653068170000|2022-05-20 17:36:10|523.83|520.95|522.26|519.38|523.83|520.95|522.26|519.38|0
1653068180000|2022-05-20 17:36:20|523.31|520.43|524.01|521.13|524.36|521.48|523.31|520.43|0
1653068190000|2022-05-20 17:36:30|524.88|522|524.71|521.83|525.24|522.36|524.71|521.83|0
1653068200000|2022-05-20 17:36:40|525.06|522.18|524.88|522|525.41|522.53|524.88|522|0
1653068210000|2022-05-20 17:36:50|524.53|521.65|523.48|520.6|524.53|521.65|523.48|520.6|0
1653068220000|2022-05-20 17:37:00|524.01|521.13|524.1|521.22|524.36|521.48|524.01|521.13|0
1653068230000|2022-05-20 17:37:10|523.66|520.78|523.13|520.25|523.66|520.78|523.13|520.25|0
1653068240000|2022-05-20 17:37:20|522.78|519.9|522.35|519.47|522.78|519.9|521.91|519.03|0
1653068250000|2022-05-20 17:37:30|521.73|518.85|520.51|517.63|521.73|518.85|520.51|517.63|0
1653068260000|2022-05-20 17:37:40|520.25|517.37|519.64|516.76|520.34|517.46|519.29|516.41|0
1653068270000|2022-05-20 17:37:50|519.29|516.41|520.86|517.98|520.86|517.98|519.29|516.41|0
1653068280000|2022-05-20 17:38:00|520.51|517.63|518.07|515.19|520.51|517.63|518.07|515.19|0
1653068290000|2022-05-20 17:38:10|518.42|515.54|519.47|516.59|519.47|516.59|518.42|515.54|0
1653068300000|2022-05-20 17:38:20|519.29|516.41|518.59|515.71|519.29|516.41|518.25|515.37|0
1653068310000|2022-05-20 17:38:30|517.9|515.02|518.77|515.89|518.77|515.89|517.9|515.02|0
1653068320000|2022-05-20 17:38:40|518.42|515.54|519.64|516.76|519.64|516.76|518.42|515.54|0
1653068330000|2022-05-20 17:38:50|519.81|516.93|520.86|517.98|520.86|517.98|519.81|516.93|0
1653068340000|2022-05-20 17:39:00|521.56|518.68|521.91|519.03|522.08|519.2|521.56|518.68|0
1653068350000|2022-05-20 17:39:10|521.65|518.77|522.61|519.73|522.61|519.73|521.65|518.77|0
1653068360000|2022-05-20 17:39:20|522.43|519.55|521.38|518.5|522.43|519.55|521.38|518.5|0
1653068370000|2022-05-20 17:39:30|521.73|518.85|521.56|518.68|521.73|518.85|521.56|518.68|0
1653068380000|2022-05-20 17:39:40|521.73|518.85|522.08|519.2|522.26|519.38|521.73|518.85|0
1653068390000|2022-05-20 17:39:50|521.91|519.03|522.26|519.38|522.43|519.55|521.91|519.03|0
1653068400000|2022-05-20 17:40:00|522.61|519.73|524.36|521.48|524.36|521.48|522.61|519.73|0
1653068410000|2022-05-20 17:40:10|524.18|521.3|524.18|521.3|524.18|521.3|524.18|521.3|0
1653068420000|2022-05-20 17:40:20|524.71|521.83|524.1|521.22|524.71|521.83|524.1|521.22|0
1653068430000|2022-05-20 17:40:30|523.83|520.95|523.66|520.78|524.18|521.3|523.66|520.78|0
1653068440000|2022-05-20 17:40:40|524.36|521.48|525.41|522.53|525.41|522.53|524.36|521.48|0
1653068450000|2022-05-20 17:40:50|524.88|522|525.58|522.7|525.58|522.7|524.53|521.65|0
1653068460000|2022-05-20 17:41:00|525.41|522.53|525.58|522.7|525.58|522.7|525.23|522.35|0
1653068470000|2022-05-20 17:41:10|525.15|522.27|523.92|521.04|525.15|522.27|523.92|521.04|0
1653068480000|2022-05-20 17:41:20|523.13|520.25|523.92|521.04|524.18|521.3|523.13|520.25|0
1653068490000|2022-05-20 17:41:30|524.53|521.65|525.06|522.18|525.06|522.18|524.53|521.65|0
1653068500000|2022-05-20 17:41:40|524.88|522|524.71|521.83|524.88|522|524.1|521.22|0
1653068510000|2022-05-20 17:41:50|524.53|521.65|524.01|521.13|524.53|521.65|524.01|521.13|0
1653068520000|2022-05-20 17:42:00|524.18|521.3|523.83|520.95|524.18|521.3|523.83|520.95|0
1653068530000|2022-05-20 17:42:10|524.36|521.48|524.01|521.13|524.36|521.48|524.01|521.13|0
1653068540000|2022-05-20 17:42:20|524.18|521.3|523.48|520.6|524.36|521.48|523.48|520.6|0
1653068550000|2022-05-20 17:42:30|523.83|520.95|523.31|520.43|523.83|520.95|523.13|520.25|0
1653068560000|2022-05-20 17:42:40|522.61|519.73|523.13|520.25|523.13|520.25|522.61|519.73|0
1653068570000|2022-05-20 17:42:50|522.26|519.38|521.21|518.33|522.35|519.47|521.21|518.33|0
1653068580000|2022-05-20 17:43:00|521.56|518.68|522|519.12|522|519.12|521.56|518.68|0
1653068590000|2022-05-20 17:43:10|522.17|519.29|521.56|518.68|522.17|519.29|521.38|518.5|0
1653068600000|2022-05-20 17:43:20|521.73|518.85|522.08|519.2|522.08|519.2|521.73|518.85|0
1653068610000|2022-05-20 17:43:30|521.91|519.03|521.65|518.77|521.91|519.03|521.65|518.77|0
1653068620000|2022-05-20 17:43:40|521.56|518.68|520.86|517.98|521.56|518.68|520.68|517.8|0
1653068630000|2022-05-20 17:43:50|520.34|517.46|518.94|516.06|520.34|517.46|518.94|516.06|0
1653068640000|2022-05-20 17:44:00|518.77|515.89|519.81|516.93|519.81|516.93|518.77|515.89|0
1653068650000|2022-05-20 17:44:10|520.34|517.46|519.46|516.58|520.34|517.46|519.46|516.58|0
1653068660000|2022-05-20 17:44:20|519.29|516.41|520.51|517.63|520.51|517.63|519.29|516.41|0
1653068670000|2022-05-20 17:44:30|520.16|517.28|518.13|515.25|520.68|517.8|518.13|515.25|0
1653068680000|2022-05-20 17:44:40|518.73|515.85|518.73|515.85|519.08|516.2|518.73|515.85|0
1653068690000|2022-05-20 17:44:50|518.21|515.33|518.91|516.03|518.91|516.03|518.21|515.33|0
1653068700000|2022-05-20 17:45:00|519.26|516.38|521.01|518.13|521.01|518.13|519.26|516.38|0
1653068710000|2022-05-20 17:45:10|521.18|518.3|521.18|518.3|521.18|518.3|520.66|517.78|0
1653068720000|2022-05-20 17:45:20|520.48|517.6|521.18|518.3|521.62|518.74|520.48|517.6|0
1653068730000|2022-05-20 17:45:30|520.75|517.87|521.18|518.3|521.18|518.3|520.75|517.87|0
1653068740000|2022-05-20 17:45:40|520.92|518.04|519.35|516.47|520.92|518.04|519.35|516.47|0
1653068750000|2022-05-20 17:45:50|518.21|515.33|517.16|514.28|518.21|515.33|516.99|514.11|0
1653068760000|2022-05-20 17:46:00|516.99|514.11|515.6|512.72|517.16|514.28|515.6|512.72|0
1653068770000|2022-05-20 17:46:10|515.07|512.19|513.68|510.8|515.07|512.19|513.68|510.8|0
1653068780000|2022-05-20 17:46:20|513.86|510.98|515.07|512.19|515.07|512.19|513.86|510.98|0
1653068790000|2022-05-20 17:46:30|514.38|511.5|515.07|512.19|515.07|512.19|514.2|511.32|0
1653068800000|2022-05-20 17:46:40|514.55|511.67|513.86|510.98|514.55|511.67|513.86|510.98|0
1653068810000|2022-05-20 17:46:50|513.51|510.63|513.34|510.46|513.51|510.63|513.34|510.46|0
1653068820000|2022-05-20 17:47:00|513.51|510.63|514.55|511.67|514.55|511.67|513.51|510.63|0
1653068830000|2022-05-20 17:47:10|514.9|512.02|515.6|512.72|515.6|512.72|514.9|512.02|0
1653068840000|2022-05-20 17:47:20|515.77|512.89|514.9|512.02|515.77|512.89|514.73|511.85|0
1653068850000|2022-05-20 17:47:30|514.55|511.67|514.38|511.5|515.07|512.19|514.38|511.5|0
1653068860000|2022-05-20 17:47:40|514.03|511.15|514.2|511.32|515.07|512.19|514.03|511.15|0
1653068870000|2022-05-20 17:47:50|514.9|512.02|514.03|511.15|515.25|512.37|514.03|511.15|0
1653068880000|2022-05-20 17:48:00|513.86|510.98|514.38|511.5|514.38|511.5|513.86|510.98|0
1653068890000|2022-05-20 17:48:10|514.47|511.59|515.6|512.72|515.6|512.72|514.47|511.59|0
1653068900000|2022-05-20 17:48:20|515.94|513.06|515.94|513.06|516.12|513.24|515.94|513.06|0
1653068910000|2022-05-20 17:48:30|515.86|512.98|516.12|513.24|516.12|513.24|515.86|512.98|0
1653068920000|2022-05-20 17:48:40|515.77|512.89|515.94|513.06|515.94|513.06|515.59|512.71|0
1653068930000|2022-05-20 17:48:50|515.77|512.89|516.99|514.11|516.99|514.11|515.42|512.54|0
1653068940000|2022-05-20 17:49:00|517.16|514.28|518.47|515.59|518.56|515.68|517.16|514.28|0
1653068950000|2022-05-20 17:49:10|518.91|516.03|518.38|515.5|518.91|516.03|518.03|515.15|0
1653068960000|2022-05-20 17:49:20|517.51|514.63|516.64|513.76|517.51|514.63|516.64|513.76|0
1653068970000|2022-05-20 17:49:30|516.47|513.59|517.51|514.63|517.51|514.63|516.47|513.59|0
1653068980000|2022-05-20 17:49:40|517.34|514.46|517.69|514.81|517.78|514.9|516.99|514.11|0
1653068990000|2022-05-20 17:49:50|517.51|514.63|517.51|514.63|517.51|514.63|517.34|514.46|0
1653069000000|2022-05-20 17:50:00|518.03|515.15|517.68|514.8|518.21|515.33|517.34|514.46|0
1653069010000|2022-05-20 17:50:10|517.51|514.63|516.12|513.24|517.86|514.98|516.12|513.24|0
1653069020000|2022-05-20 17:50:20|516.64|513.76|517.51|514.63|517.51|514.63|516.64|513.76|0
1653069030000|2022-05-20 17:50:30|517.16|514.28|518.56|515.68|518.56|515.68|517.16|514.28|0
1653069040000|2022-05-20 17:50:40|519.08|516.2|518.38|515.5|519.08|516.2|518.21|515.33|0
1653069050000|2022-05-20 17:50:50|517.86|514.98|517.68|514.8|517.86|514.98|517.34|514.46|0
1653069060000|2022-05-20 17:51:00|517.16|514.28|518.21|515.33|518.21|515.33|517.16|514.28|0
1653069070000|2022-05-20 17:51:10|518.38|515.5|518.91|516.03|518.91|516.03|518.12|515.24|0
1653069080000|2022-05-20 17:51:20|518.56|515.68|519.78|516.9|519.78|516.9|518.56|515.68|0
1653069090000|2022-05-20 17:51:30|520.3|517.42|520.13|517.25|520.48|517.6|520.13|517.25|0
1653069100000|2022-05-20 17:51:40|519.95|517.07|521|518.12|521|518.12|519.95|517.07|0
1653069110000|2022-05-20 17:51:50|521.35|518.47|520.83|517.95|521.7|518.82|520.83|517.95|0
1653069120000|2022-05-20 17:52:00|519.6|516.72|520.65|517.77|520.65|517.77|519.26|516.38|0
1653069130000|2022-05-20 17:52:10|520.3|517.42|520.13|517.25|520.3|517.42|520.13|517.25|0
1653069140000|2022-05-20 17:52:20|519.95|517.07|520.3|517.42|520.3|517.42|519.78|516.9|0
1653069150000|2022-05-20 17:52:30|520.83|517.95|520.3|517.42|520.83|517.95|520.3|517.42|0
1653069160000|2022-05-20 17:52:40|520.13|517.25|519.26|516.38|520.13|517.25|518.91|516.03|0
1653069170000|2022-05-20 17:52:50|519.35|516.47|520.13|517.25|520.13|517.25|519.35|516.47|0
1653069180000|2022-05-20 17:53:00|519.26|516.38|518.03|515.15|519.26|516.38|518.03|515.15|0
1653069190000|2022-05-20 17:53:10|517.51|514.63|516.29|513.41|517.51|514.63|516.12|513.24|0
1653069200000|2022-05-20 17:53:20|515.94|513.06|515.77|512.89|515.94|513.06|515.42|512.54|0
1653069210000|2022-05-20 17:53:30|515.94|513.06|516.64|513.76|516.99|514.11|515.94|513.06|0
1653069220000|2022-05-20 17:53:40|516.81|513.93|515.77|512.89|516.81|513.93|515.77|512.89|0
1653069230000|2022-05-20 17:53:50|515.07|512.19|514.55|511.67|515.07|512.19|514.55|511.67|0
1653069240000|2022-05-20 17:54:00|514.38|511.5|513.68|510.8|514.38|511.5|513.68|510.8|0
1653069250000|2022-05-20 17:54:10|513.33|510.45|511.77|508.89|513.33|510.45|511.6|508.72|0
1653069260000|2022-05-20 17:54:20|512.99|510.11|514.38|511.5|514.38|511.5|512.99|510.11|0
1653069270000|2022-05-20 17:54:30|514.55|511.67|514.03|511.15|514.55|511.67|513.68|510.8|0
1653069280000|2022-05-20 17:54:40|514.29|511.41|514.38|511.5|514.72|511.84|514.29|511.41|0
1653069290000|2022-05-20 17:54:50|514.72|511.84|514.2|511.32|514.72|511.84|514.03|511.15|0
1653069300000|2022-05-20 17:55:00|514.72|511.84|513.16|510.28|514.72|511.84|513.16|510.28|0
1653069310000|2022-05-20 17:55:10|512.99|510.11|513.33|510.45|513.51|510.63|512.99|510.11|0
1653069320000|2022-05-20 17:55:20|513.68|510.8|512.81|509.93|513.68|510.8|512.81|509.93|0
1653069330000|2022-05-20 17:55:30|512.47|509.59|513.33|510.45|513.33|510.45|512.47|509.59|0
1653069340000|2022-05-20 17:55:40|514.03|511.15|514.38|511.5|514.9|512.02|514.03|511.15|0
1653069350000|2022-05-20 17:55:50|514.2|511.32|513.33|510.45|514.2|511.32|513.33|510.45|0
1653069360000|2022-05-20 17:56:00|512.47|509.59|513.16|510.28|513.51|510.63|512.47|509.59|0
1653069370000|2022-05-20 17:56:10|513.51|510.63|512.81|509.93|513.51|510.63|512.81|509.93|0
1653069380000|2022-05-20 17:56:20|513.16|510.28|512.56|509.68|513.16|510.28|512.29|509.41|0
1653069390000|2022-05-20 17:56:30|513.16|510.28|512.99|510.11|513.68|510.8|512.64|509.76|0
1653069400000|2022-05-20 17:56:40|513.33|510.45|512.47|509.59|513.33|510.45|512.47|509.59|0
1653069410000|2022-05-20 17:56:50|512.81|509.93|512.81|509.93|513.33|510.45|512.81|509.93|0
1653069420000|2022-05-20 17:57:00|512.29|509.41|512.99|510.11|513.16|510.28|512.29|509.41|0
1653069430000|2022-05-20 17:57:10|513.68|510.8|515.24|512.36|515.24|512.36|513.68|510.8|0
1653069440000|2022-05-20 17:57:20|515.59|512.71|515.59|512.71|515.94|513.06|515.59|512.71|0
1653069450000|2022-05-20 17:57:30|515.77|512.89|516.11|513.23|516.29|513.41|515.77|512.89|0
1653069460000|2022-05-20 17:57:40|515.42|512.54|514.64|511.76|515.42|512.54|514.37|511.49|0
1653069470000|2022-05-20 17:57:50|514.9|512.02|514.37|511.49|514.9|512.02|514.2|511.32|0
1653069480000|2022-05-20 17:58:00|513.85|510.97|514.37|511.49|514.55|511.67|513.85|510.97|0
1653069490000|2022-05-20 17:58:10|514.72|511.84|515.07|512.19|515.24|512.36|514.72|511.84|0
1653069500000|2022-05-20 17:58:20|514.72|511.84|515.07|512.19|515.07|512.19|514.55|511.67|0
1653069510000|2022-05-20 17:58:30|514.72|511.84|515.42|512.54|515.42|512.54|514.72|511.84|0
1653069520000|2022-05-20 17:58:40|514.72|511.84|515.42|512.54|515.42|512.54|514.55|511.67|0
1653069530000|2022-05-20 17:58:50|515.77|512.89|515.07|512.19|515.77|512.89|515.07|512.19|0
1653069540000|2022-05-20 17:59:00|514.81|511.93|515.24|512.36|515.59|512.71|514.81|511.93|0
1653069550000|2022-05-20 17:59:10|515.77|512.89|515.94|513.06|515.94|513.06|515.24|512.36|0
1653069560000|2022-05-20 17:59:20|515.24|512.36|516.11|513.23|516.11|513.23|515.24|512.36|0
1653069570000|2022-05-20 17:59:30|516.29|513.41|516.46|513.58|516.64|513.76|516.29|513.41|0
1653069580000|2022-05-20 17:59:40|517.16|514.28|516.64|513.76|517.33|514.45|516.64|513.76|0
1653069590000|2022-05-20 17:59:50|515.94|513.06|515.24|512.36|515.94|513.06|515.24|512.36|0
1653069600000|2022-05-20 18:00:00|515.68|512.8|515.44|512.56|516.11|513.23|515.44|512.56|0
1653069610000|2022-05-20 18:00:10|514.57|511.69|514.05|511.17|514.92|512.04|514.05|511.17|0
1653069620000|2022-05-20 18:00:20|514.22|511.34|514.57|511.69|514.57|511.69|514.22|511.34|0
1653069630000|2022-05-20 18:00:30|514.31|511.43|514.14|511.26|514.31|511.43|513.18|510.3|0
1653069640000|2022-05-20 18:00:40|514.92|512.04|514.22|511.34|514.92|512.04|513.87|510.99|0
1653069650000|2022-05-20 18:00:50|514.05|511.17|513.87|510.99|514.05|511.17|513.53|510.65|0
1653069660000|2022-05-20 18:01:00|514.31|511.43|514.49|511.61|514.92|512.04|514.31|511.43|0
1653069670000|2022-05-20 18:01:10|515.09|512.21|515.09|512.21|515.62|512.74|514.92|512.04|0
1653069680000|2022-05-20 18:01:20|515.97|513.09|514.22|511.34|515.97|513.09|514.22|511.34|0
1653069690000|2022-05-20 18:01:30|514.57|511.69|515.79|512.91|515.79|512.91|514.31|511.43|0
1653069700000|2022-05-20 18:01:40|515.27|512.39|516.49|513.61|516.49|513.61|515.27|512.39|0
1653069710000|2022-05-20 18:01:50|515.62|512.74|516.14|513.26|516.14|513.26|515.44|512.56|0
1653069720000|2022-05-20 18:02:00|516.66|513.78|515.62|512.74|516.66|513.78|515.62|512.74|0
1653069730000|2022-05-20 18:02:10|515.44|512.56|515.62|512.74|515.79|512.91|514.92|512.04|0
1653069740000|2022-05-20 18:02:20|516.31|513.43|516.66|513.78|516.66|513.78|516.06|513.18|0
1653069750000|2022-05-20 18:02:30|517.01|514.13|517.8|514.92|517.8|514.92|517.01|514.13|0
1653069760000|2022-05-20 18:02:40|517.89|515.01|517.54|514.66|518.06|515.18|517.54|514.66|0
1653069770000|2022-05-20 18:02:50|517.36|514.48|517.01|514.13|517.36|514.48|517.01|514.13|0
1653069780000|2022-05-20 18:03:00|516.58|513.7|514.74|511.86|516.58|513.7|514.74|511.86|0
1653069790000|2022-05-20 18:03:10|514.22|511.34|513|510.12|514.22|511.34|513|510.12|0
1653069800000|2022-05-20 18:03:20|512.83|509.95|514.05|511.17|514.05|511.17|512.48|509.6|0
1653069810000|2022-05-20 18:03:30|514.57|511.69|515.79|512.91|515.79|512.91|514.4|511.52|0
1653069820000|2022-05-20 18:03:40|515.36|512.48|514.4|511.52|515.36|512.48|514.4|511.52|0
1653069830000|2022-05-20 18:03:50|514.57|511.69|514.92|512.04|515.09|512.21|514.57|511.69|0
1653069840000|2022-05-20 18:04:00|515.27|512.39|515.96|513.08|515.96|513.08|515.27|512.39|0
1653069850000|2022-05-20 18:04:10|516.31|513.43|516.49|513.61|516.49|513.61|516.31|513.43|0
1653069860000|2022-05-20 18:04:20|515.79|512.91|515.96|513.08|515.96|513.08|515.62|512.74|0
1653069870000|2022-05-20 18:04:30|515.62|512.74|514.74|511.86|515.62|512.74|514.49|511.61|0
1653069880000|2022-05-20 18:04:40|514.57|511.69|515.79|512.91|515.79|512.91|514.57|511.69|0
1653069890000|2022-05-20 18:04:50|515.88|513|516.66|513.78|516.66|513.78|515.88|513|0
1653069900000|2022-05-20 18:05:00|517.19|514.31|517.54|514.66|517.54|514.66|517.19|514.31|0
1653069910000|2022-05-20 18:05:10|517.36|514.48|517.89|515.01|517.89|515.01|517.19|514.31|0
1653069920000|2022-05-20 18:05:20|518.24|515.36|518.41|515.53|519.11|516.23|518.24|515.36|0
1653069930000|2022-05-20 18:05:30|518.06|515.18|519.29|516.41|519.29|516.41|518.06|515.18|0
1653069940000|2022-05-20 18:05:40|518.06|515.18|517.36|514.48|518.59|515.71|517.36|514.48|0
1653069950000|2022-05-20 18:05:50|518.41|515.53|518.94|516.06|518.94|516.06|518.41|515.53|0
1653069960000|2022-05-20 18:06:00|519.11|516.23|518.94|516.06|519.11|516.23|518.94|516.06|0
1653069970000|2022-05-20 18:06:10|519.64|516.76|520.51|517.63|520.51|517.63|519.64|516.76|0
1653069980000|2022-05-20 18:06:20|520.86|517.98|519.99|517.11|520.86|517.98|519.99|517.11|0
1653069990000|2022-05-20 18:06:30|520.51|517.63|519.99|517.11|520.86|517.98|519.99|517.11|0
1653070000000|2022-05-20 18:06:40|520.16|517.28|521.22|518.34|521.22|518.34|520.16|517.28|0
1653070010000|2022-05-20 18:06:50|520.51|517.63|520.34|517.46|520.51|517.63|520.16|517.28|0
1653070020000|2022-05-20 18:07:00|520.96|518.08|522.19|519.31|522.19|519.31|520.96|518.08|0
1653070030000|2022-05-20 18:07:10|521.92|519.04|522.27|519.39|522.27|519.39|521.92|519.04|0
1653070040000|2022-05-20 18:07:20|522.09|519.21|523.15|520.27|523.15|520.27|522.09|519.21|0
1653070050000|2022-05-20 18:07:30|523.32|520.44|522.62|519.74|523.5|520.62|522.62|519.74|0
1653070060000|2022-05-20 18:07:40|522.71|519.83|522.27|519.39|522.71|519.83|522.27|519.39|0
1653070070000|2022-05-20 18:07:50|522.45|519.57|523.68|520.8|523.68|520.8|522.45|519.57|0
1653070080000|2022-05-20 18:08:00|524.12|521.24|522.97|520.09|524.12|521.24|522.97|520.09|0
1653070090000|2022-05-20 18:08:10|523.5|520.62|523.85|520.97|523.85|520.97|523.5|520.62|0
1653070100000|2022-05-20 18:08:20|523.5|520.62|524.03|521.15|524.03|521.15|523.32|520.44|0
1653070110000|2022-05-20 18:08:30|523.42|520.54|523.68|520.8|523.68|520.8|523.42|520.54|0
1653070120000|2022-05-20 18:08:40|523.5|520.62|522.44|519.56|523.5|520.62|522.44|519.56|0
1653070130000|2022-05-20 18:08:50|522.27|519.39|521.92|519.04|522.27|519.39|521.92|519.04|0
1653070140000|2022-05-20 18:09:00|521.57|518.69|521.04|518.16|521.57|518.69|520.86|517.98|0
1653070150000|2022-05-20 18:09:10|520.86|517.98|521.21|518.33|521.21|518.33|520.51|517.63|0
1653070160000|2022-05-20 18:09:20|521.57|518.69|521.92|519.04|521.92|519.04|521.31|518.43|0
1653070170000|2022-05-20 18:09:30|522.44|519.56|520.86|517.98|522.44|519.56|520.86|517.98|0
1653070180000|2022-05-20 18:09:40|520.69|517.81|520.86|517.98|520.86|517.98|520.51|517.63|0
1653070190000|2022-05-20 18:09:50|520.34|517.46|519.64|516.76|520.69|517.81|519.64|516.76|0
1653070200000|2022-05-20 18:10:00|519.29|516.41|516.84|513.96|519.29|516.41|516.84|513.96|0
1653070210000|2022-05-20 18:10:10|517.53|514.65|518.58|515.7|518.58|515.7|517.53|514.65|0
1653070220000|2022-05-20 18:10:20|518.76|515.88|517.53|514.65|518.76|515.88|517.53|514.65|0
1653070230000|2022-05-20 18:10:30|516.66|513.78|517.71|514.83|517.88|515|516.66|513.78|0
1653070240000|2022-05-20 18:10:40|517.88|515|517.88|515|518.23|515.35|517.88|515|0
1653070250000|2022-05-20 18:10:50|518.06|515.18|518.76|515.88|518.76|515.88|517.88|515|0
1653070260000|2022-05-20 18:11:00|519.11|516.23|520.86|517.98|520.86|517.98|519.11|516.23|0
1653070270000|2022-05-20 18:11:10|520.78|517.9|520.51|517.63|520.78|517.9|520.34|517.46|0
1653070280000|2022-05-20 18:11:20|520.86|517.98|520.51|517.63|521.39|518.51|520.51|517.63|0
1653070290000|2022-05-20 18:11:30|521.21|518.33|521.39|518.51|521.39|518.51|521.21|518.33|0
1653070300000|2022-05-20 18:11:40|520.69|517.81|520.51|517.63|520.95|518.07|520.51|517.63|0
1653070310000|2022-05-20 18:11:50|520.34|517.46|520.6|517.72|520.6|517.72|520.16|517.28|0
1653070320000|2022-05-20 18:12:00|520.69|517.81|518.06|515.18|520.69|517.81|518.06|515.18|0
1653070330000|2022-05-20 18:12:10|517.36|514.48|518.06|515.18|518.23|515.35|517.36|514.48|0
1653070340000|2022-05-20 18:12:20|517.71|514.83|517.53|514.65|517.71|514.83|517.01|514.13|0
1653070350000|2022-05-20 18:12:30|517.18|514.3|517.18|514.3|517.18|514.3|516.4|513.52|0
1653070360000|2022-05-20 18:12:40|517.36|514.48|517.01|514.13|517.36|514.48|516.31|513.43|0
1653070370000|2022-05-20 18:12:50|517.36|514.48|518.23|515.35|518.23|515.35|517.36|514.48|0
1653070380000|2022-05-20 18:13:00|518.5|515.62|518.76|515.88|519.02|516.14|518.5|515.62|0
1653070390000|2022-05-20 18:13:10|518.58|515.7|518.23|515.35|518.76|515.88|518.23|515.35|0
1653070400000|2022-05-20 18:13:20|518.76|515.88|519.28|516.4|519.28|516.4|518.06|515.18|0
1653070410000|2022-05-20 18:13:30|518.76|515.88|520.51|517.63|520.51|517.63|518.76|515.88|0
1653070420000|2022-05-20 18:13:40|520.16|517.28|520.08|517.2|520.16|517.28|519.46|516.58|0
1653070430000|2022-05-20 18:13:50|519.46|516.58|519.37|516.49|519.46|516.58|518.93|516.05|0
1653070440000|2022-05-20 18:14:00|519.81|516.93|519.98|517.1|519.98|517.1|519.28|516.4|0
1653070450000|2022-05-20 18:14:10|520.34|517.46|520.34|517.46|520.34|517.46|520.16|517.28|0
1653070460000|2022-05-20 18:14:20|519.98|517.1|519.73|516.85|519.98|517.1|519.73|516.85|0
1653070470000|2022-05-20 18:14:30|519.9|517.02|519.81|516.93|520.69|517.81|519.81|516.93|0
1653070480000|2022-05-20 18:14:40|519.28|516.4|519.98|517.1|520.43|517.55|519.28|516.4|0
1653070490000|2022-05-20 18:14:50|520.25|517.37|520.34|517.46|520.34|517.46|519.46|516.58|0
1653070500000|2022-05-20 18:15:00|520.51|517.63|520.51|517.63|521.04|518.16|520.51|517.63|0
1653070510000|2022-05-20 18:15:10|520.43|517.55|519.81|516.93|520.43|517.55|519.63|516.75|0
1653070520000|2022-05-20 18:15:20|520.51|517.63|519.98|517.1|520.69|517.81|519.98|517.1|0
1653070530000|2022-05-20 18:15:30|520.86|517.98|519.98|517.1|520.86|517.98|519.81|516.93|0
1653070540000|2022-05-20 18:15:40|520.16|517.28|519.02|516.14|520.33|517.45|519.02|516.14|0
1653070550000|2022-05-20 18:15:50|518.06|515.18|520.86|517.98|520.86|517.98|518.06|515.18|0
1653070560000|2022-05-20 18:16:00|521.48|518.6|522.01|519.13|522.09|519.21|521.48|518.6|0
1653070570000|2022-05-20 18:16:10|521.65|518.77|522.62|519.74|522.62|519.74|521.65|518.77|0
1653070580000|2022-05-20 18:16:20|522.79|519.91|523.32|520.44|523.32|520.44|522.79|519.91|0
1653070590000|2022-05-20 18:16:30|523.67|520.79|523.5|520.62|523.85|520.97|523.5|520.62|0
1653070600000|2022-05-20 18:16:40|523.85|520.97|523.32|520.44|523.85|520.97|523.32|520.44|0
1653070610000|2022-05-20 18:16:50|524.03|521.15|524.03|521.15|524.03|521.15|523.67|520.79|0
1653070620000|2022-05-20 18:17:00|525.26|522.38|525.96|523.08|525.96|523.08|525.26|522.38|0
1653070630000|2022-05-20 18:17:10|525.79|522.91|526.14|523.26|526.14|523.26|525.79|522.91|0
1653070640000|2022-05-20 18:17:20|525.79|522.91|525.44|522.56|525.79|522.91|525.44|522.56|0
1653070650000|2022-05-20 18:17:30|525.79|522.91|525.96|523.08|525.96|523.08|525.79|522.91|0
1653070660000|2022-05-20 18:17:40|525.79|522.91|525.61|522.73|526.14|523.26|525.61|522.73|0
1653070670000|2022-05-20 18:17:50|526.32|523.44|525.96|523.08|526.32|523.44|525.96|523.08|0
1653070680000|2022-05-20 18:18:00|525.79|522.91|526.67|523.79|526.67|523.79|525.79|522.91|0
1653070690000|2022-05-20 18:18:10|526.85|523.97|526.49|523.61|526.85|523.97|526.49|523.61|0
1653070700000|2022-05-20 18:18:20|526.67|523.79|525.96|523.08|526.67|523.79|525.96|523.08|0
1653070710000|2022-05-20 18:18:30|525.44|522.56|525.08|522.2|525.44|522.56|525|522.12|0
1653070720000|2022-05-20 18:18:40|524.38|521.5|523.5|520.62|524.38|521.5|523.5|520.62|0
1653070730000|2022-05-20 18:18:50|523.14|520.26|523.85|520.97|523.85|520.97|522.09|519.21|0
1653070740000|2022-05-20 18:19:00|524.12|521.24|524.38|521.5|524.64|521.76|524.02|521.14|0
1653070750000|2022-05-20 18:19:10|523.67|520.79|523.85|520.97|523.85|520.97|523.32|520.44|0
1653070760000|2022-05-20 18:19:20|524.2|521.32|524.02|521.14|524.2|521.32|524.02|521.14|0
1653070770000|2022-05-20 18:19:30|523.85|520.97|524.55|521.67|524.55|521.67|523.85|520.97|0
1653070780000|2022-05-20 18:19:40|524.38|521.5|524.02|521.14|524.38|521.5|523.67|520.79|0
1653070790000|2022-05-20 18:19:50|523.5|520.62|523.67|520.79|523.67|520.79|523.14|520.26|0
1653070800000|2022-05-20 18:20:00|524.02|521.14|524.73|521.85|524.73|521.85|523.67|520.79|0
1653070810000|2022-05-20 18:20:10|524.55|521.67|523.5|520.62|524.73|521.85|523.5|520.62|0
1653070820000|2022-05-20 18:20:20|523.14|520.26|524.55|521.67|524.55|521.67|523.14|520.26|0
1653070830000|2022-05-20 18:20:30|524.82|521.94|525.61|522.73|525.61|522.73|524.82|521.94|0
1653070840000|2022-05-20 18:20:40|525.79|522.91|525.08|522.2|525.79|522.91|525.08|522.2|0
1653070850000|2022-05-20 18:20:50|525.79|522.91|526.14|523.26|526.14|523.26|525.61|522.73|0
1653070860000|2022-05-20 18:21:00|525.61|522.73|526.67|523.79|526.67|523.79|525.61|522.73|0
1653070870000|2022-05-20 18:21:10|526.85|523.97|526.14|523.26|526.85|523.97|526.14|523.26|0
1653070880000|2022-05-20 18:21:20|526.32|523.44|527.02|524.14|527.02|524.14|526.32|523.44|0
1653070890000|2022-05-20 18:21:30|526.67|523.79|527.02|524.14|527.02|524.14|525.96|523.08|0
1653070900000|2022-05-20 18:21:40|526.67|523.79|526.94|524.06|526.94|524.06|525.96|523.08|0
1653070910000|2022-05-20 18:21:50|526.85|523.97|527.38|524.5|527.38|524.5|526.85|523.97|0
1653070920000|2022-05-20 18:22:00|526.49|523.61|527.02|524.14|527.02|524.14|526.32|523.44|0
1653070930000|2022-05-20 18:22:10|526.58|523.7|527.02|524.14|527.02|524.14|526.14|523.26|0
1653070940000|2022-05-20 18:22:20|526.67|523.79|527.02|524.14|527.02|524.14|526.49|523.61|0
1653070950000|2022-05-20 18:22:30|527.2|524.32|526.67|523.79|527.2|524.32|526.49|523.61|0
1653070960000|2022-05-20 18:22:40|525.88|523|526.32|523.44|526.32|523.44|525.88|523|0
1653070970000|2022-05-20 18:22:50|525.88|523|526.32|523.44|526.49|523.61|525.88|523|0
1653070980000|2022-05-20 18:23:00|526.67|523.79|526.85|523.97|527.02|524.14|526.67|523.79|0
1653070990000|2022-05-20 18:23:10|526.67|523.79|526.67|523.79|527.11|524.23|526.67|523.79|0
1653071000000|2022-05-20 18:23:20|526.23|523.35|526.41|523.53|526.49|523.61|526.23|523.35|0
1653071010000|2022-05-20 18:23:30|526.58|523.7|526.14|523.26|526.58|523.7|525.96|523.08|0
1653071020000|2022-05-20 18:23:40|525.88|523|524.38|521.5|525.88|523|524.38|521.5|0
1653071030000|2022-05-20 18:23:50|523.85|520.97|524.2|521.32|524.2|521.32|523.23|520.35|0
1653071040000|2022-05-20 18:24:00|524.73|521.85|523.32|520.44|525.43|522.55|523.32|520.44|0
1653071050000|2022-05-20 18:24:10|523.67|520.79|522.26|519.38|523.67|520.79|522.26|519.38|0
1653071060000|2022-05-20 18:24:20|521.38|518.5|520.86|517.98|521.38|518.5|520.33|517.45|0
1653071070000|2022-05-20 18:24:30|521.74|518.86|522.61|519.73|522.61|519.73|521.74|518.86|0
1653071080000|2022-05-20 18:24:40|523.14|520.26|521.91|519.03|523.14|520.26|521.91|519.03|0
1653071090000|2022-05-20 18:24:50|522.44|519.56|523.32|520.44|523.32|520.44|522.44|519.56|0
1653071100000|2022-05-20 18:25:00|523.67|520.79|523.67|520.79|523.67|520.79|523.49|520.61|0
1653071110000|2022-05-20 18:25:10|523.49|520.61|522.97|520.09|523.49|520.61|522.97|520.09|0
1653071120000|2022-05-20 18:25:20|523.32|520.44|522.97|520.09|523.32|520.44|522.79|519.91|0
1653071130000|2022-05-20 18:25:30|523.32|520.44|523.14|520.26|523.67|520.79|523.14|520.26|0
1653071140000|2022-05-20 18:25:40|523.49|520.61|524.02|521.14|524.2|521.32|523.49|520.61|0
1653071150000|2022-05-20 18:25:50|524.37|521.49|525.43|522.55|525.43|522.55|524.37|521.49|0
1653071160000|2022-05-20 18:26:00|525.26|522.38|524.73|521.85|525.26|522.38|524.73|521.85|0
1653071170000|2022-05-20 18:26:10|524.2|521.32|524.47|521.59|524.47|521.59|524.02|521.14|0
1653071180000|2022-05-20 18:26:20|524.55|521.67|524.55|521.67|524.99|522.11|524.55|521.67|0
1653071190000|2022-05-20 18:26:30|524.64|521.76|524.9|522.02|524.9|522.02|524.55|521.67|0
1653071200000|2022-05-20 18:26:40|525.26|522.38|524.37|521.49|525.26|522.38|524.37|521.49|0
1653071210000|2022-05-20 18:26:50|524.2|521.32|524.37|521.49|524.37|521.49|524.02|521.14|0
1653071220000|2022-05-20 18:27:00|525.08|522.2|524.11|521.23|525.08|522.2|524.11|521.23|0
1653071230000|2022-05-20 18:27:10|524.2|521.32|524.37|521.49|524.55|521.67|524.2|521.32|0
1653071240000|2022-05-20 18:27:20|524.29|521.41|524.73|521.85|524.73|521.85|524.29|521.41|0
1653071250000|2022-05-20 18:27:30|524.55|521.67|523.14|520.26|524.55|521.67|523.14|520.26|0
1653071260000|2022-05-20 18:27:40|522.79|519.91|522.18|519.3|522.79|519.91|522.09|519.21|0
1653071270000|2022-05-20 18:27:50|522.79|519.91|523.14|520.26|523.14|520.26|522.79|519.91|0
1653071280000|2022-05-20 18:28:00|522.97|520.09|523.58|520.7|523.58|520.7|522.97|520.09|0
1653071290000|2022-05-20 18:28:10|524.02|521.14|524.37|521.49|524.37|521.49|523.85|520.97|0
1653071300000|2022-05-20 18:28:20|523.85|520.97|523.67|520.79|523.85|520.97|523.32|520.44|0
1653071310000|2022-05-20 18:28:30|524.02|521.14|522.79|519.91|524.02|521.14|522.79|519.91|0
1653071320000|2022-05-20 18:28:40|522.53|519.65|522.18|519.3|522.79|519.91|522.18|519.3|0
1653071330000|2022-05-20 18:28:50|521.56|518.68|522.09|519.21|522.09|519.21|521.56|518.68|0
1653071340000|2022-05-20 18:29:00|522.44|519.56|522.44|519.56|522.61|519.73|522.26|519.38|0
1653071350000|2022-05-20 18:29:10|521.91|519.03|522.96|520.08|522.96|520.08|521.91|519.03|0
1653071360000|2022-05-20 18:29:20|523.14|520.26|523.76|520.88|523.76|520.88|523.14|520.26|0
1653071370000|2022-05-20 18:29:30|523.14|520.26|523.32|520.44|523.49|520.61|523.14|520.26|0
1653071380000|2022-05-20 18:29:40|523.49|520.61|521.73|518.85|523.49|520.61|521.73|518.85|0
1653071390000|2022-05-20 18:29:50|521.03|518.15|521.38|518.5|521.38|518.5|520.86|517.98|0
1653071400000|2022-05-20 18:30:00|521.73|518.85|521.38|518.5|522.09|519.21|521.38|518.5|0
1653071410000|2022-05-20 18:30:10|520.51|517.63|519.63|516.75|520.51|517.63|519.63|516.75|0
1653071420000|2022-05-20 18:30:20|520.33|517.45|520.33|517.45|521.03|518.15|520.33|517.45|0
1653071430000|2022-05-20 18:30:30|520.15|517.27|520.15|517.27|520.15|517.27|519.8|516.92|0
1653071440000|2022-05-20 18:30:40|520.86|517.98|521.3|518.42|522.09|519.21|520.86|517.98|0
1653071450000|2022-05-20 18:30:50|521.38|518.5|521.73|518.85|521.73|518.85|521.12|518.24|0
1653071460000|2022-05-20 18:31:00|524.02|521.14|523.67|520.79|524.37|521.49|523.67|520.79|0
1653071470000|2022-05-20 18:31:10|524.55|521.67|524.55|521.67|525.25|522.37|524.46|521.58|0
1653071480000|2022-05-20 18:31:20|524.2|521.32|524.73|521.85|525.43|522.55|524.2|521.32|0
1653071490000|2022-05-20 18:31:30|524.46|521.58|524.55|521.67|524.55|521.67|524.37|521.49|0
1653071500000|2022-05-20 18:31:40|524.02|521.14|525.25|522.37|525.61|522.73|524.02|521.14|0
1653071510000|2022-05-20 18:31:50|525.43|522.55|526.14|523.26|526.14|523.26|525.43|522.55|0
1653071520000|2022-05-20 18:32:00|526.49|523.61|525.43|522.55|526.49|523.61|525.43|522.55|0
1653071530000|2022-05-20 18:32:10|525.61|522.73|526.14|523.26|526.14|523.26|524.9|522.02|0
1653071540000|2022-05-20 18:32:20|526.4|523.52|527.37|524.49|527.9|525.02|526.4|523.52|0
1653071550000|2022-05-20 18:32:30|527.02|524.14|527.2|524.32|527.2|524.32|527.02|524.14|0
1653071560000|2022-05-20 18:32:40|527.55|524.67|527.73|524.85|527.9|525.02|527.55|524.67|0
1653071570000|2022-05-20 18:32:50|527.37|524.49|527.73|524.85|527.73|524.85|527.37|524.49|0
1653071580000|2022-05-20 18:33:00|528.26|525.38|528.08|525.2|528.26|525.38|527.9|525.02|0
1653071590000|2022-05-20 18:33:10|528.26|525.38|528.96|526.08|528.96|526.08|528.26|525.38|0
1653071600000|2022-05-20 18:33:20|527.64|524.76|528.08|525.2|528.08|525.2|527.37|524.49|0
1653071610000|2022-05-20 18:33:30|528.26|525.38|527.37|524.49|528.26|525.38|526.84|523.96|0
1653071620000|2022-05-20 18:33:40|527.2|524.32|527.73|524.85|527.9|525.02|527.2|524.32|0
1653071630000|2022-05-20 18:33:50|527.29|524.41|527.73|524.85|527.73|524.85|527.2|524.32|0
1653071640000|2022-05-20 18:34:00|527.02|524.14|526.49|523.61|527.37|524.49|526.49|523.61|0
1653071650000|2022-05-20 18:34:10|526.84|523.96|527.73|524.85|527.73|524.85|526.84|523.96|0
1653071660000|2022-05-20 18:34:20|527.9|525.02|527.46|524.58|527.9|525.02|527.46|524.58|0
1653071670000|2022-05-20 18:34:30|527.37|524.49|527.02|524.14|527.37|524.49|527.02|524.14|0
1653071680000|2022-05-20 18:34:40|527.19|524.31|527.55|524.67|527.55|524.67|527.19|524.31|0
1653071690000|2022-05-20 18:34:50|527.19|524.31|527.02|524.14|527.19|524.31|527.02|524.14|0
1653071700000|2022-05-20 18:35:00|527.73|524.85|526.49|523.61|527.9|525.02|526.49|523.61|0
1653071710000|2022-05-20 18:35:10|525.78|522.9|526.84|523.96|526.84|523.96|525.61|522.73|0
1653071720000|2022-05-20 18:35:20|525.96|523.08|525.08|522.2|525.96|523.08|525.08|522.2|0
1653071730000|2022-05-20 18:35:30|524.72|521.84|523.31|520.43|524.72|521.84|523.31|520.43|0
1653071740000|2022-05-20 18:35:40|523.49|520.61|524.46|521.58|524.46|521.58|523.49|520.61|0
1653071750000|2022-05-20 18:35:50|524.9|522.02|523.67|520.79|524.9|522.02|523.67|520.79|0
1653071760000|2022-05-20 18:36:00|524.19|521.31|524.02|521.14|524.19|521.31|523.67|520.79|0
1653071770000|2022-05-20 18:36:10|523.31|520.43|523.31|520.43|524.19|521.31|523.31|520.43|0
1653071780000|2022-05-20 18:36:20|523.14|520.26|523.49|520.61|523.67|520.79|523.14|520.26|0
1653071790000|2022-05-20 18:36:30|523.31|520.43|523.31|520.43|523.49|520.61|523.14|520.26|0
1653071800000|2022-05-20 18:36:40|523.67|520.79|523.31|520.43|523.84|520.96|523.31|520.43|0
1653071810000|2022-05-20 18:36:50|522.96|520.08|522.96|520.08|523.23|520.35|522.96|520.08|0
1653071820000|2022-05-20 18:37:00|522.79|519.91|522.96|520.08|522.96|520.08|522.79|519.91|0
1653071830000|2022-05-20 18:37:10|523.67|520.79|522.79|519.91|524.19|521.31|522.79|519.91|0
1653071840000|2022-05-20 18:37:20|522.61|519.73|523.84|520.96|524.02|521.14|522.61|519.73|0
1653071850000|2022-05-20 18:37:30|524.29|521.41|524.55|521.67|524.55|521.67|524.29|521.41|0
1653071860000|2022-05-20 18:37:40|524.9|522.02|523.84|520.96|524.9|522.02|523.84|520.96|0
1653071870000|2022-05-20 18:37:50|524.02|521.14|524.9|522.02|524.9|522.02|524.02|521.14|0
1653071880000|2022-05-20 18:38:00|525.08|522.2|524.02|521.14|525.08|522.2|524.02|521.14|0
1653071890000|2022-05-20 18:38:10|524.19|521.31|524.37|521.49|524.37|521.49|524.19|521.31|0
1653071900000|2022-05-20 18:38:20|523.84|520.96|522.96|520.08|523.84|520.96|522.96|520.08|0
1653071910000|2022-05-20 18:38:30|522.26|519.38|523.14|520.26|523.14|520.26|522.26|519.38|0
1653071920000|2022-05-20 18:38:40|522.96|520.08|523.84|520.96|523.84|520.96|522.79|519.91|0
1653071930000|2022-05-20 18:38:50|523.49|520.61|523.49|520.61|523.67|520.79|523.49|520.61|0
1653071940000|2022-05-20 18:39:00|523.84|520.96|524.37|521.49|524.55|521.67|523.84|520.96|0
1653071950000|2022-05-20 18:39:10|524.55|521.67|523.49|520.61|524.55|521.67|523.4|520.52|0
1653071960000|2022-05-20 18:39:20|523.84|520.96|524.37|521.49|524.37|521.49|523.84|520.96|0
1653071970000|2022-05-20 18:39:30|524.02|521.14|523.49|520.61|524.02|521.14|523.49|520.61|0
1653071980000|2022-05-20 18:39:40|523.67|520.79|524.37|521.49|524.37|521.49|523.67|520.79|0
1653071990000|2022-05-20 18:39:50|524.72|521.84|524.9|522.02|524.9|522.02|524.37|521.49|0
1653072000000|2022-05-20 18:40:00|525.43|522.55|524.72|521.84|525.78|522.9|524.72|521.84|0
1653072010000|2022-05-20 18:40:10|524.64|521.76|523.84|520.96|524.64|521.76|523.84|520.96|0
1653072020000|2022-05-20 18:40:20|522.61|519.73|521.2|518.32|522.61|519.73|521.2|518.32|0
1653072030000|2022-05-20 18:40:30|521.73|518.85|523.14|520.26|523.14|520.26|521.73|518.85|0
1653072040000|2022-05-20 18:40:40|522.96|520.08|523.14|520.26|523.14|520.26|522.61|519.73|0
1653072050000|2022-05-20 18:40:50|523.49|520.61|522.43|519.55|523.49|520.61|522.43|519.55|0
1653072060000|2022-05-20 18:41:00|522.88|520|521.2|518.32|522.88|520|521.2|518.32|0
1653072070000|2022-05-20 18:41:10|521.73|518.85|521.38|518.5|521.73|518.85|521.38|518.5|0
1653072080000|2022-05-20 18:41:20|521.91|519.03|521.47|518.59|522.08|519.2|521.47|518.59|0
1653072090000|2022-05-20 18:41:30|521.55|518.67|522.26|519.38|522.26|519.38|521.55|518.67|0
1653072100000|2022-05-20 18:41:40|522.61|519.73|522|519.12|522.61|519.73|522|519.12|0
1653072110000|2022-05-20 18:41:50|522.08|519.2|522.08|519.2|522.08|519.2|521.55|518.67|0
1653072120000|2022-05-20 18:42:00|522.43|519.55|521.91|519.03|522.43|519.55|521.73|518.85|0
1653072130000|2022-05-20 18:42:10|522.26|519.38|521.55|518.67|522.26|519.38|521.55|518.67|0
1653072140000|2022-05-20 18:42:20|521.38|518.5|521.38|518.5|521.38|518.5|521.03|518.15|0
1653072150000|2022-05-20 18:42:30|521.55|518.67|521.03|518.15|521.55|518.67|520.85|517.97|0
1653072160000|2022-05-20 18:42:40|520.68|517.8|520.68|517.8|520.85|517.97|520.68|517.8|0
1653072170000|2022-05-20 18:42:50|519.45|516.57|519.45|516.57|519.45|516.57|518.92|516.04|0
1653072180000|2022-05-20 18:43:00|519.8|516.92|519.89|517.01|519.97|517.09|519.8|516.92|0
1653072190000|2022-05-20 18:43:10|519.97|517.09|519.27|516.39|519.97|517.09|519.27|516.39|0
1653072200000|2022-05-20 18:43:20|519.1|516.22|518.92|516.04|519.45|516.57|518.92|516.04|0
1653072210000|2022-05-20 18:43:30|519.19|516.31|519.27|516.39|519.27|516.39|519.19|516.31|0
1653072220000|2022-05-20 18:43:40|519.8|516.92|520.85|517.97|520.85|517.97|519.8|516.92|0
1653072230000|2022-05-20 18:43:50|520.42|517.54|519.62|516.74|520.5|517.62|519.62|516.74|0
1653072240000|2022-05-20 18:44:00|519.45|516.57|519.27|516.39|519.62|516.74|519.27|516.39|0
1653072250000|2022-05-20 18:44:10|518.92|516.04|519.1|516.22|519.1|516.22|518.92|516.04|0
1653072260000|2022-05-20 18:44:20|519.27|516.39|518.92|516.04|519.27|516.39|518.92|516.04|0
1653072270000|2022-05-20 18:44:30|519.27|516.39|519.27|516.39|519.27|516.39|519.27|516.39|0
1653072280000|2022-05-20 18:44:40|519.19|516.31|516.82|513.94|519.19|516.31|516.82|513.94|0
1653072290000|2022-05-20 18:44:50|516.47|513.59|516.12|513.24|517.17|514.29|516.12|513.24|0
1653072300000|2022-05-20 18:45:00|516.82|513.94|517.7|514.82|517.7|514.82|516.82|513.94|0
1653072310000|2022-05-20 18:45:10|517|514.12|517.7|514.82|517.7|514.82|516.82|513.94|0
1653072320000|2022-05-20 18:45:20|517.87|514.99|517.35|514.47|518.22|515.34|517.35|514.47|0
1653072330000|2022-05-20 18:45:30|516.82|513.94|518.05|515.17|518.22|515.34|516.82|513.94|0
1653072340000|2022-05-20 18:45:40|517.7|514.82|518.05|515.17|518.05|515.17|517.7|514.82|0
1653072350000|2022-05-20 18:45:50|517.87|514.99|520.32|517.44|520.32|517.44|517.87|514.99|0
1653072360000|2022-05-20 18:46:00|520.67|517.79|520.15|517.27|520.67|517.79|520.15|517.27|0
1653072370000|2022-05-20 18:46:10|521.38|518.5|521.2|518.32|521.73|518.85|520.67|517.79|0
1653072380000|2022-05-20 18:46:20|521.55|518.67|521.12|518.24|521.55|518.67|521.12|518.24|0
1653072390000|2022-05-20 18:46:30|520.67|517.79|520.85|517.97|521.12|518.24|520.67|517.79|0
1653072400000|2022-05-20 18:46:40|520.5|517.62|520.32|517.44|521.03|518.15|520.32|517.44|0
1653072410000|2022-05-20 18:46:50|519.8|516.92|519.27|516.39|519.8|516.92|519.27|516.39|0
1653072420000|2022-05-20 18:47:00|518.57|515.69|518.4|515.52|519.1|516.22|518.4|515.52|0
1653072430000|2022-05-20 18:47:10|519.1|516.22|517.87|514.99|519.1|516.22|517.87|514.99|0
1653072440000|2022-05-20 18:47:20|517.7|514.82|518.05|515.17|518.05|515.17|517.52|514.64|0
1653072450000|2022-05-20 18:47:30|517.7|514.82|518.22|515.34|518.22|515.34|517.52|514.64|0
1653072460000|2022-05-20 18:47:40|518.92|516.04|518.05|515.17|519.1|516.22|518.05|515.17|0
1653072470000|2022-05-20 18:47:50|518.14|515.26|518.4|515.52|518.66|515.78|518.05|515.17|0
1653072480000|2022-05-20 18:48:00|518.75|515.87|517.61|514.73|518.75|515.87|517.61|514.73|0
1653072490000|2022-05-20 18:48:10|517.87|514.99|518.22|515.34|518.22|515.34|517.7|514.82|0
1653072500000|2022-05-20 18:48:20|518.4|515.52|517.7|514.82|518.4|515.52|517.7|514.82|0
1653072510000|2022-05-20 18:48:30|517.52|514.64|515.95|513.07|517.52|514.64|515.95|513.07|0
1653072520000|2022-05-20 18:48:40|516.3|513.42|515.42|512.54|516.3|513.42|515.42|512.54|0
1653072530000|2022-05-20 18:48:50|515.25|512.37|515.95|513.07|515.95|513.07|515.25|512.37|0
1653072540000|2022-05-20 18:49:00|516.3|513.42|515.77|512.89|516.3|513.42|514.9|512.02|0
1653072550000|2022-05-20 18:49:10|516.3|513.42|517|514.12|517|514.12|516.3|513.42|0
1653072560000|2022-05-20 18:49:20|517.26|514.38|516.3|513.42|517.26|514.38|516.3|513.42|0
1653072570000|2022-05-20 18:49:30|516.12|513.24|516.3|513.42|516.47|513.59|516.12|513.24|0
1653072580000|2022-05-20 18:49:40|515.95|513.07|515.95|513.07|515.95|513.07|515.51|512.63|0
1653072590000|2022-05-20 18:49:50|516.3|513.42|515.77|512.89|516.3|513.42|515.77|512.89|0
1653072600000|2022-05-20 18:50:00|515.6|512.72|515.77|512.89|515.77|512.89|515.25|512.37|0
1653072610000|2022-05-20 18:50:10|515.95|513.07|517|514.12|517|514.12|515.95|513.07|0
1653072620000|2022-05-20 18:50:20|517.17|514.29|516.47|513.59|517.69|514.81|515.77|512.89|0
1653072630000|2022-05-20 18:50:30|516.3|513.42|517|514.12|517|514.12|516.3|513.42|0
1653072640000|2022-05-20 18:50:40|516.47|513.59|515.95|513.07|516.47|513.59|515.95|513.07|0
1653072650000|2022-05-20 18:50:50|515.6|512.72|514.03|511.15|515.6|512.72|514.03|511.15|0
1653072660000|2022-05-20 18:51:00|513.33|510.45|513.33|510.45|513.33|510.45|512.64|509.76|0
1653072670000|2022-05-20 18:51:10|513.08|510.2|514.03|511.15|514.03|511.15|513.08|510.2|0
1653072680000|2022-05-20 18:51:20|513.33|510.45|513.16|510.28|513.33|510.45|512.81|509.93|0
1653072690000|2022-05-20 18:51:30|513.51|510.63|514.2|511.32|514.38|511.5|513.51|510.63|0
1653072700000|2022-05-20 18:51:40|515.07|512.19|514.2|511.32|515.07|512.19|514.2|511.32|0
1653072710000|2022-05-20 18:51:50|514.03|511.15|513.85|510.97|514.2|511.32|513.85|510.97|0
1653072720000|2022-05-20 18:52:00|513.33|510.45|511.77|508.89|513.33|510.45|511.42|508.54|0
1653072730000|2022-05-20 18:52:10|511.94|509.06|510.55|507.67|511.94|509.06|510.55|507.67|0
1653072740000|2022-05-20 18:52:20|509.68|506.8|509.68|506.8|509.86|506.98|509.51|506.63|0
1653072750000|2022-05-20 18:52:30|508.99|506.11|509.86|506.98|509.86|506.98|508.99|506.11|0
1653072760000|2022-05-20 18:52:40|509.68|506.8|510.03|507.15|510.03|507.15|509.26|506.38|0
1653072770000|2022-05-20 18:52:50|509.51|506.63|508.99|506.11|509.68|506.8|508.99|506.11|0
1653072780000|2022-05-20 18:53:00|509.16|506.28|508.82|505.94|509.16|506.28|508.82|505.94|0
1653072790000|2022-05-20 18:53:10|509.34|506.46|509.86|506.98|509.86|506.98|509.34|506.46|0
1653072800000|2022-05-20 18:53:20|510.03|507.15|508.82|505.94|510.38|507.5|508.82|505.94|0
1653072810000|2022-05-20 18:53:30|508.99|506.11|508.99|506.11|508.99|506.11|508.82|505.94|0
1653072820000|2022-05-20 18:53:40|508.82|505.94|508.82|505.94|508.82|505.94|508.82|505.94|0
1653072830000|2022-05-20 18:53:50|508.99|506.11|508.82|505.94|508.99|506.11|508.82|505.94|0
1653072840000|2022-05-20 18:54:00|508.3|505.42|506.4|503.52|508.3|505.42|506.4|503.52|0
1653072850000|2022-05-20 18:54:10|506.74|503.86|506.57|503.69|506.74|503.86|506.57|503.69|0
1653072860000|2022-05-20 18:54:20|505.88|503|506.05|503.17|506.05|503.17|505.36|502.48|0
1653072870000|2022-05-20 18:54:30|506.4|503.52|507.95|505.07|507.95|505.07|506.4|503.52|0
1653072880000|2022-05-20 18:54:40|508.47|505.59|509.34|506.46|509.34|506.46|508.47|505.59|0
1653072890000|2022-05-20 18:54:50|509.51|506.63|508.99|506.11|509.51|506.63|508.99|506.11|0
1653072900000|2022-05-20 18:55:00|509.68|506.8|508.82|505.94|509.68|506.8|508.82|505.94|0
1653072910000|2022-05-20 18:55:10|508.39|505.51|507.95|505.07|508.39|505.51|507.87|504.99|0
1653072920000|2022-05-20 18:55:20|508.3|505.42|509.16|506.28|509.16|506.28|508.3|505.42|0
1653072930000|2022-05-20 18:55:30|509.51|506.63|509.86|506.98|509.86|506.98|509.51|506.63|0
1653072940000|2022-05-20 18:55:40|510.03|507.15|510.55|507.67|510.55|507.67|510.03|507.15|0
1653072950000|2022-05-20 18:55:50|511.42|508.54|510.72|507.84|511.42|508.54|510.03|507.15|0
1653072960000|2022-05-20 18:56:00|511.07|508.19|511.42|508.54|511.59|508.71|511.07|508.19|0
1653072970000|2022-05-20 18:56:10|511.07|508.19|511.34|508.46|511.34|508.46|510.72|507.84|0
1653072980000|2022-05-20 18:56:20|511.94|509.06|512.29|509.41|512.29|509.41|511.59|508.71|0
1653072990000|2022-05-20 18:56:30|512.46|509.58|514.03|511.15|514.03|511.15|512.46|509.58|0
1653073000000|2022-05-20 18:56:40|513.5|510.62|511.47|508.59|513.5|510.62|511.47|508.59|0
1653073010000|2022-05-20 18:56:50|511.29|508.41|511.77|508.89|511.77|508.89|510.94|508.06|0
1653073020000|2022-05-20 18:57:00|511.42|508.54|511.77|508.89|511.77|508.89|511.34|508.46|0
1653073030000|2022-05-20 18:57:10|512.96|510.08|512.79|509.91|512.96|510.08|512.27|509.39|0
1653073040000|2022-05-20 18:57:20|512.27|509.39|511.4|508.52|512.27|509.39|511.4|508.52|0
1653073050000|2022-05-20 18:57:30|511.22|508.34|510.53|507.65|511.22|508.34|510.53|507.65|0
1653073060000|2022-05-20 18:57:40|510.62|507.74|511.05|508.17|511.57|508.69|510.62|507.74|0
1653073070000|2022-05-20 18:57:50|511.22|508.34|511.49|508.61|511.57|508.69|510.7|507.82|0
1653073080000|2022-05-20 18:58:00|510.88|508|511.92|509.04|511.92|509.04|510.88|508|0
1653073090000|2022-05-20 18:58:10|511.22|508.34|510.53|507.65|511.22|508.34|510.53|507.65|0
1653073100000|2022-05-20 18:58:20|510.88|508|511.05|508.17|511.05|508.17|510.79|507.91|0
1653073110000|2022-05-20 18:58:30|511.22|508.34|511.92|509.04|511.92|509.04|511.22|508.34|0
1653073120000|2022-05-20 18:58:40|511.4|508.52|510.7|507.82|511.4|508.52|510.7|507.82|0
1653073130000|2022-05-20 18:58:50|510.87|507.99|510.87|507.99|511.05|508.17|510.7|507.82|0
1653073140000|2022-05-20 18:59:00|510.97|508.09|511.57|508.69|512.09|509.21|510.97|508.09|0
1653073150000|2022-05-20 18:59:10|510.87|507.99|512.61|509.73|512.61|509.73|510.87|507.99|0
1653073160000|2022-05-20 18:59:20|512.09|509.21|513.31|510.43|513.31|510.43|512.09|509.21|0
1653073170000|2022-05-20 18:59:30|512.61|509.73|513.49|510.61|513.49|510.61|512.61|509.73|0
1653073180000|2022-05-20 18:59:40|513.66|510.78|513.31|510.43|513.66|510.78|513.31|510.43|0
1653073190000|2022-05-20 18:59:50|513.49|510.61|513.31|510.43|513.66|510.78|513.31|510.43|0
1653073200000|2022-05-20 19:00:00|513.14|510.26|513.83|510.95|513.83|510.95|513.14|510.26|0
1653073210000|2022-05-20 19:00:10|513.49|510.61|512.61|509.73|513.49|510.61|512.44|509.56|0
1653073220000|2022-05-20 19:00:20|512.79|509.91|512.09|509.21|512.79|509.91|512.09|509.21|0
1653073230000|2022-05-20 19:00:30|512.79|509.91|513.14|510.26|513.14|510.26|512.79|509.91|0
1653073240000|2022-05-20 19:00:40|512.79|509.91|511.22|508.34|512.79|509.91|511.22|508.34|0
1653073250000|2022-05-20 19:00:50|511.05|508.17|510.18|507.3|511.05|508.17|510.18|507.3|0
1653073260000|2022-05-20 19:01:00|509.66|506.78|510.35|507.47|510.35|507.47|509.48|506.6|0
1653073270000|2022-05-20 19:01:10|510.01|507.13|510.53|507.65|510.53|507.65|510.01|507.13|0
1653073280000|2022-05-20 19:01:20|510.87|507.99|510.44|507.56|510.96|508.08|510.44|507.56|0
1653073290000|2022-05-20 19:01:30|510.53|507.65|509.83|506.95|510.53|507.65|509.83|506.95|0
1653073300000|2022-05-20 19:01:40|510.18|507.3|510.7|507.82|510.87|507.99|510.18|507.3|0
1653073310000|2022-05-20 19:01:50|511.22|508.34|511.4|508.52|511.74|508.86|511.22|508.34|0
1653073320000|2022-05-20 19:02:00|511.05|508.17|510.53|507.65|511.05|508.17|510.53|507.65|0
1653073330000|2022-05-20 19:02:10|511.22|508.34|512.79|509.91|512.79|509.91|511.22|508.34|0
1653073340000|2022-05-20 19:02:20|513.83|510.95|515.06|512.18|515.06|512.18|513.83|510.95|0
1653073350000|2022-05-20 19:02:30|515.23|512.35|514.71|511.83|515.23|512.35|514.71|511.83|0
1653073360000|2022-05-20 19:02:40|515.05|512.17|514.71|511.83|515.23|512.35|514.71|511.83|0
1653073370000|2022-05-20 19:02:50|515.23|512.35|514.88|512|515.4|512.52|514.88|512|0
1653073380000|2022-05-20 19:03:00|514.53|511.65|514.71|511.83|514.71|511.83|514.36|511.48|0
1653073390000|2022-05-20 19:03:10|514.88|512|514.88|512|514.88|512|514.53|511.65|0
1653073400000|2022-05-20 19:03:20|515.23|512.35|515.93|513.05|515.93|513.05|515.23|512.35|0
1653073410000|2022-05-20 19:03:30|516.45|513.57|517.5|514.62|517.68|514.8|516.45|513.57|0
1653073420000|2022-05-20 19:03:40|517.24|514.36|517.5|514.62|517.68|514.8|517.24|514.36|0
1653073430000|2022-05-20 19:03:50|517.15|514.27|516.8|513.92|517.15|514.27|516.63|513.75|0
1653073440000|2022-05-20 19:04:00|517.33|514.45|517.5|514.62|517.5|514.62|517.33|514.45|0
1653073450000|2022-05-20 19:04:10|517.85|514.97|518.9|516.02|518.9|516.02|517.85|514.97|0
1653073460000|2022-05-20 19:04:20|518.38|515.5|518.2|515.32|518.9|516.02|518.2|515.32|0
1653073470000|2022-05-20 19:04:30|518.38|515.5|518.9|516.02|519.08|516.2|518.38|515.5|0
1653073480000|2022-05-20 19:04:40|518.55|515.67|519.08|516.2|519.08|516.2|518.55|515.67|0
1653073490000|2022-05-20 19:04:50|518.2|515.32|517.85|514.97|518.2|515.32|517.85|514.97|0
1653073500000|2022-05-20 19:05:00|517.33|514.45|517.5|514.62|517.68|514.8|517.33|514.45|0
1653073510000|2022-05-20 19:05:10|517.85|514.97|517.85|514.97|517.85|514.97|517.68|514.8|0
1653073520000|2022-05-20 19:05:20|517.15|514.27|517.68|514.8|517.68|514.8|516.98|514.1|0
1653073530000|2022-05-20 19:05:30|518.55|515.67|518.03|515.15|518.9|516.02|518.03|515.15|0
1653073540000|2022-05-20 19:05:40|517.68|514.8|518.64|515.76|518.64|515.76|517.68|514.8|0
1653073550000|2022-05-20 19:05:50|518.55|515.67|518.38|515.5|518.55|515.67|518.38|515.5|0
1653073560000|2022-05-20 19:06:00|518.2|515.32|517.5|514.62|518.2|515.32|517.33|514.45|0
1653073570000|2022-05-20 19:06:10|516.45|513.57|516.63|513.75|516.8|513.92|516.45|513.57|0
1653073580000|2022-05-20 19:06:20|516.1|513.22|517.15|514.27|517.15|514.27|516.1|513.22|0
1653073590000|2022-05-20 19:06:30|516.63|513.75|516.8|513.92|516.8|513.92|515.93|513.05|0
1653073600000|2022-05-20 19:06:40|516.98|514.1|517.85|514.97|517.85|514.97|516.98|514.1|0
1653073610000|2022-05-20 19:06:50|518.2|515.32|517.68|514.8|518.38|515.5|517.68|514.8|0
1653073620000|2022-05-20 19:07:00|517.85|514.97|518.73|515.85|518.73|515.85|517.85|514.97|0
1653073630000|2022-05-20 19:07:10|519.08|516.2|520.13|517.25|520.31|517.43|519.08|516.2|0
1653073640000|2022-05-20 19:07:20|519.96|517.08|519.96|517.08|519.96|517.08|519.96|517.08|0
1653073650000|2022-05-20 19:07:30|519.61|516.73|520.22|517.34|520.22|517.34|519.61|516.73|0
1653073660000|2022-05-20 19:07:40|519.43|516.55|519.78|516.9|519.96|517.08|519.43|516.55|0
1653073670000|2022-05-20 19:07:50|519.96|517.08|519.78|516.9|520.13|517.25|519.78|516.9|0
1653073680000|2022-05-20 19:08:00|521.01|518.13|521.54|518.66|521.54|518.66|521.01|518.13|0
1653073690000|2022-05-20 19:08:10|521.01|518.13|521.01|518.13|521.19|518.31|521.01|518.13|0
1653073700000|2022-05-20 19:08:20|521.54|518.66|521.01|518.13|521.54|518.66|521.01|518.13|0
1653073710000|2022-05-20 19:08:30|520.48|517.6|520.66|517.78|520.66|517.78|520.48|517.6|0
1653073720000|2022-05-20 19:08:40|520.83|517.95|520.31|517.43|520.83|517.95|520.31|517.43|0
1653073730000|2022-05-20 19:08:50|520.83|517.95|520.66|517.78|520.83|517.95|520.66|517.78|0
1653073740000|2022-05-20 19:09:00|519.96|517.08|520.48|517.6|520.48|517.6|519.78|516.9|0
1653073750000|2022-05-20 19:09:10|519.96|517.08|520.31|517.43|520.31|517.43|519.6|516.72|0
1653073760000|2022-05-20 19:09:20|519.96|517.08|520.48|517.6|520.48|517.6|519.6|516.72|0
1653073770000|2022-05-20 19:09:30|521.01|518.13|520.66|517.78|521.01|518.13|520.66|517.78|0
1653073780000|2022-05-20 19:09:40|520.83|517.95|521.19|518.31|521.36|518.48|520.48|517.6|0
1653073790000|2022-05-20 19:09:50|521.36|518.48|519.6|516.72|521.36|518.48|519.6|516.72|0
1653073800000|2022-05-20 19:10:00|519.78|516.9|520.93|518.05|520.93|518.05|519.78|516.9|0
1653073810000|2022-05-20 19:10:10|520.83|517.95|520.66|517.78|520.83|517.95|520.31|517.43|0
1653073820000|2022-05-20 19:10:20|520.75|517.87|521.45|518.57|521.45|518.57|520.66|517.78|0
1653073830000|2022-05-20 19:10:30|521.54|518.66|520.83|517.95|521.54|518.66|520.83|517.95|0
1653073840000|2022-05-20 19:10:40|520.66|517.78|519.96|517.08|520.66|517.78|519.96|517.08|0
1653073850000|2022-05-20 19:10:50|520.48|517.6|520.13|517.25|520.48|517.6|520.13|517.25|0
1653073860000|2022-05-20 19:11:00|520.48|517.6|520.31|517.43|520.48|517.6|520.31|517.43|0
1653073870000|2022-05-20 19:11:10|519.78|516.9|518.38|515.5|519.78|516.9|518.38|515.5|0
1653073880000|2022-05-20 19:11:20|518.55|515.67|519.43|516.55|519.43|516.55|518.55|515.67|0
1653073890000|2022-05-20 19:11:30|519.25|516.37|520.31|517.43|520.31|517.43|519.25|516.37|0
1653073900000|2022-05-20 19:11:40|519.08|516.2|520.66|517.78|520.66|517.78|519.08|516.2|0
1653073910000|2022-05-20 19:11:50|520.48|517.6|520.83|517.95|520.83|517.95|520.48|517.6|0
1653073920000|2022-05-20 19:12:00|521.18|518.3|521.01|518.13|521.18|518.3|520.83|517.95|0
1653073930000|2022-05-20 19:12:10|520.48|517.6|519.95|517.07|520.48|517.6|519.78|516.9|0
1653073940000|2022-05-20 19:12:20|519.78|516.9|519.78|516.9|519.78|516.9|519.6|516.72|0
1653073950000|2022-05-20 19:12:30|519.25|516.37|520.31|517.43|520.31|517.43|519.25|516.37|0
1653073960000|2022-05-20 19:12:40|520.66|517.78|520.48|517.6|520.66|517.78|520.48|517.6|0
1653073970000|2022-05-20 19:12:50|520.83|517.95|520.13|517.25|520.83|517.95|520.13|517.25|0
1653073980000|2022-05-20 19:13:00|519.95|517.07|521.01|518.13|521.01|518.13|519.95|517.07|0
1653073990000|2022-05-20 19:13:10|521.18|518.3|521.54|518.66|521.71|518.83|521.18|518.3|0
1653074000000|2022-05-20 19:13:20|521.36|518.48|521.18|518.3|521.54|518.66|521.01|518.13|0
1653074010000|2022-05-20 19:13:30|521.54|518.66|520.13|517.25|521.54|518.66|520.13|517.25|0
1653074020000|2022-05-20 19:13:40|521.01|518.13|521.01|518.13|521.01|518.13|521.01|518.13|0
1653074030000|2022-05-20 19:13:50|520.31|517.43|518.9|516.02|520.31|517.43|518.9|516.02|0
1653074040000|2022-05-20 19:14:00|518.73|515.85|519.78|516.9|519.78|516.9|518.73|515.85|0
1653074050000|2022-05-20 19:14:10|519.43|516.55|520.83|517.95|520.83|517.95|519.43|516.55|0
1653074060000|2022-05-20 19:14:20|520.48|517.6|519.43|516.55|520.48|517.6|519.43|516.55|0
1653074070000|2022-05-20 19:14:30|519.25|516.37|519.95|517.07|520.13|517.25|519.25|516.37|0
1653074080000|2022-05-20 19:14:40|519.6|516.72|519.78|516.9|519.78|516.9|519.43|516.55|0
1653074090000|2022-05-20 19:14:50|519.43|516.55|519.08|516.2|519.78|516.9|519.08|516.2|0
1653074100000|2022-05-20 19:15:00|518.73|515.85|518.2|515.32|519.08|516.2|518.2|515.32|0
1653074110000|2022-05-20 19:15:10|518.37|515.49|516.45|513.57|518.37|515.49|516.27|513.39|0
1653074120000|2022-05-20 19:15:20|517.32|514.44|515.05|512.17|517.32|514.44|515.05|512.17|0
1653074130000|2022-05-20 19:15:30|514.7|511.82|516.62|513.74|516.62|513.74|514.7|511.82|0
1653074140000|2022-05-20 19:15:40|516.8|513.92|517.15|514.27|517.5|514.62|516.8|513.92|0
1653074150000|2022-05-20 19:15:50|516.97|514.09|517.59|514.71|517.59|514.71|516.45|513.57|0
1653074160000|2022-05-20 19:16:00|517.85|514.97|517.85|514.97|518.37|515.49|517.85|514.97|0
1653074170000|2022-05-20 19:16:10|517.5|514.62|517.32|514.44|518.37|515.49|517.32|514.44|0
1653074180000|2022-05-20 19:16:20|517.24|514.36|517.59|514.71|517.67|514.79|517.24|514.36|0
1653074190000|2022-05-20 19:16:30|517.67|514.79|515.57|512.69|517.67|514.79|515.57|512.69|0
1653074200000|2022-05-20 19:16:40|516.1|513.22|516.1|513.22|516.45|513.57|516.1|513.22|0
1653074210000|2022-05-20 19:16:50|516.01|513.13|517.5|514.62|517.5|514.62|516.01|513.13|0
1653074220000|2022-05-20 19:17:00|517.15|514.27|518.11|515.23|518.11|515.23|517.15|514.27|0
1653074230000|2022-05-20 19:17:10|516.8|513.92|516.8|513.92|517.15|514.27|516.8|513.92|0
1653074240000|2022-05-20 19:17:20|516.62|513.74|517.67|514.79|517.85|514.97|516.62|513.74|0
1653074250000|2022-05-20 19:17:30|517.85|514.97|518.2|515.32|518.2|515.32|517.85|514.97|0
1653074260000|2022-05-20 19:17:40|517.85|514.97|517.5|514.62|517.85|514.97|517.15|514.27|0
1653074270000|2022-05-20 19:17:50|516.97|514.09|516.62|513.74|516.97|514.09|516.62|513.74|0
1653074280000|2022-05-20 19:18:00|516.8|513.92|516.27|513.39|516.97|514.09|516.27|513.39|0
1653074290000|2022-05-20 19:18:10|516.62|513.74|516.8|513.92|516.8|513.92|516.62|513.74|0
1653074300000|2022-05-20 19:18:20|516.62|513.74|516.71|513.83|516.71|513.83|516.27|513.39|0
1653074310000|2022-05-20 19:18:30|517.24|514.36|517.5|514.62|517.5|514.62|517.24|514.36|0
1653074320000|2022-05-20 19:18:40|516.62|513.74|516.45|513.57|516.62|513.74|516.45|513.57|0
1653074330000|2022-05-20 19:18:50|516.1|513.22|514.53|511.65|516.1|513.22|514.53|511.65|0
1653074340000|2022-05-20 19:19:00|513.83|510.95|512.78|509.9|513.83|510.95|512.78|509.9|0
1653074350000|2022-05-20 19:19:10|512.26|509.38|513.13|510.25|513.13|510.25|511.91|509.03|0
1653074360000|2022-05-20 19:19:20|513.48|510.6|514.53|511.65|514.53|511.65|513.48|510.6|0
1653074370000|2022-05-20 19:19:30|515.05|512.17|516.27|513.39|516.27|513.39|515.05|512.17|0
1653074380000|2022-05-20 19:19:40|515.75|512.87|515.22|512.34|515.75|512.87|515.22|512.34|0
1653074390000|2022-05-20 19:19:50|515.05|512.17|514.35|511.47|515.05|512.17|514.35|511.47|0
1653074400000|2022-05-20 19:20:00|514|511.12|512.43|509.55|514|511.12|512.43|509.55|0
1653074410000|2022-05-20 19:20:10|512.61|509.73|513.22|510.34|513.22|510.34|512.08|509.2|0
1653074420000|2022-05-20 19:20:20|513.48|510.6|512.98|510.1|513.48|510.6|512.81|509.93|0
1653074430000|2022-05-20 19:20:30|513.51|510.63|512.13|509.25|513.51|510.63|512.13|509.25|0
1653074440000|2022-05-20 19:20:40|512.3|509.42|512.65|509.77|512.65|509.77|512.13|509.25|0
1653074450000|2022-05-20 19:20:50|513|510.12|512.13|509.25|513|510.12|512.13|509.25|0
1653074460000|2022-05-20 19:21:00|511.95|509.07|511.43|508.55|511.95|509.07|511.43|508.55|0
1653074470000|2022-05-20 19:21:10|511.25|508.37|511.25|508.37|511.25|508.37|510.38|507.5|0
1653074480000|2022-05-20 19:21:20|511.95|509.07|511.25|508.37|511.95|509.07|511.25|508.37|0
1653074490000|2022-05-20 19:21:30|511.43|508.55|511.25|508.37|511.43|508.55|511.25|508.37|0
1653074500000|2022-05-20 19:21:40|511.08|508.2|510.21|507.33|511.25|508.37|510.21|507.33|0
1653074510000|2022-05-20 19:21:50|510.9|508.02|509.51|506.63|510.9|508.02|509.51|506.63|0
1653074520000|2022-05-20 19:22:00|509.08|506.2|507.94|505.06|509.08|506.2|507.94|505.06|0
1653074530000|2022-05-20 19:22:10|507.77|504.89|507.77|504.89|508.11|505.23|507.77|504.89|0
1653074540000|2022-05-20 19:22:20|507.94|505.06|507.25|504.37|508.29|505.41|507.25|504.37|0
1653074550000|2022-05-20 19:22:30|507.07|504.19|507.77|504.89|507.77|504.89|507.07|504.19|0
1653074560000|2022-05-20 19:22:40|507.07|504.19|507.25|504.37|507.77|504.89|507.07|504.19|0
1653074570000|2022-05-20 19:22:50|507.77|504.89|509.16|506.28|509.16|506.28|507.77|504.89|0
1653074580000|2022-05-20 19:23:00|509.33|506.45|509.08|506.2|509.33|506.45|508.81|505.93|0
1653074590000|2022-05-20 19:23:10|509.86|506.98|510.73|507.85|510.9|508.02|509.86|506.98|0
1653074600000|2022-05-20 19:23:20|511.08|508.2|511.43|508.55|511.43|508.55|511.08|508.2|0
1653074610000|2022-05-20 19:23:30|511.25|508.37|511.43|508.55|511.95|509.07|511.25|508.37|0
1653074620000|2022-05-20 19:23:40|511.69|508.81|511.95|509.07|512.3|509.42|511.69|508.81|0
1653074630000|2022-05-20 19:23:50|512.12|509.24|512.82|509.94|512.82|509.94|512.12|509.24|0
1653074640000|2022-05-20 19:24:00|512.47|509.59|513.35|510.47|513.35|510.47|512.47|509.59|0
1653074650000|2022-05-20 19:24:10|514.58|511.7|513.35|510.47|514.58|511.7|513.35|510.47|0
1653074660000|2022-05-20 19:24:20|513.7|510.82|512.47|509.59|513.7|510.82|512.47|509.59|0
1653074670000|2022-05-20 19:24:30|512.82|509.94|512.12|509.24|512.82|509.94|512.12|509.24|0
1653074680000|2022-05-20 19:24:40|511.6|508.72|511.6|508.72|511.6|508.72|511.6|508.72|0
1653074690000|2022-05-20 19:24:50|511.08|508.2|510.9|508.02|511.08|508.2|510.2|507.32|0
1653074700000|2022-05-20 19:25:00|510.2|507.32|510.64|507.76|510.64|507.76|509.86|506.98|0
1653074710000|2022-05-20 19:25:10|510.38|507.5|510.38|507.5|510.55|507.67|510.38|507.5|0
1653074720000|2022-05-20 19:25:20|510.55|507.67|511.77|508.89|511.77|508.89|510.55|507.67|0
1653074730000|2022-05-20 19:25:30|512.3|509.42|511.43|508.55|512.3|509.42|511.43|508.55|0
1653074740000|2022-05-20 19:25:40|511.25|508.37|510.55|507.67|511.25|508.37|510.55|507.67|0
1653074750000|2022-05-20 19:25:50|510.2|507.32|510.55|507.67|510.73|507.85|510.2|507.32|0
1653074760000|2022-05-20 19:26:00|509.85|506.97|509.85|506.97|509.85|506.97|509.33|506.45|0
1653074770000|2022-05-20 19:26:10|510.38|507.5|509.16|506.28|510.38|507.5|509.16|506.28|0
1653074780000|2022-05-20 19:26:20|509.33|506.45|508.98|506.1|509.68|506.8|508.98|506.1|0
1653074790000|2022-05-20 19:26:30|509.16|506.28|509.33|506.45|509.33|506.45|508.98|506.1|0
1653074800000|2022-05-20 19:26:40|509.68|506.8|508.98|506.1|509.68|506.8|508.98|506.1|0
1653074810000|2022-05-20 19:26:50|508.64|505.76|506.72|503.84|508.64|505.76|506.72|503.84|0
1653074820000|2022-05-20 19:27:00|506.37|503.49|507.77|504.89|507.77|504.89|506.37|503.49|0
1653074830000|2022-05-20 19:27:10|507.94|505.06|506.72|503.84|507.94|505.06|506.72|503.84|0
1653074840000|2022-05-20 19:27:20|506.55|503.67|506.9|504.02|506.9|504.02|506.55|503.67|0
1653074850000|2022-05-20 19:27:30|506.03|503.15|505.51|502.63|506.03|503.15|505.51|502.63|0
1653074860000|2022-05-20 19:27:40|505.25|502.37|504.99|502.11|505.25|502.37|504.9|502.02|0
1653074870000|2022-05-20 19:27:50|504.64|501.76|503.95|501.07|504.64|501.76|503.95|501.07|0
1653074880000|2022-05-20 19:28:00|504.12|501.24|504.64|501.76|504.64|501.76|503.95|501.07|0
1653074890000|2022-05-20 19:28:10|504.47|501.59|503.95|501.07|504.47|501.59|503.77|500.89|0
1653074900000|2022-05-20 19:28:20|504.29|501.41|504.47|501.59|504.47|501.59|504.21|501.33|0
1653074910000|2022-05-20 19:28:30|504.64|501.76|504.64|501.76|505.33|502.45|504.64|501.76|0
1653074920000|2022-05-20 19:28:40|504.47|501.59|502.91|500.03|504.47|501.59|502.91|500.03|0
1653074930000|2022-05-20 19:28:50|502.22|499.34|502.56|499.68|502.56|499.68|502.22|499.34|0
1653074940000|2022-05-20 19:29:00|502.39|499.51|502.91|500.03|502.91|500.03|502.39|499.51|0
1653074950000|2022-05-20 19:29:10|503.43|500.55|502.22|499.34|503.43|500.55|502.22|499.34|0
1653074960000|2022-05-20 19:29:20|502.04|499.16|501.18|498.3|502.04|499.16|501.18|498.3|0
1653074970000|2022-05-20 19:29:30|501.35|498.47|500.66|497.78|501.35|498.47|500.32|497.44|0
1653074980000|2022-05-20 19:29:40|500.32|497.44|500.15|497.27|500.32|497.44|499.97|497.09|0
1653074990000|2022-05-20 19:29:50|500.32|497.44|500.15|497.27|500.49|497.61|500.15|497.27|0
1653075000000|2022-05-20 19:30:00|499.97|497.09|499.28|496.4|499.97|497.09|499.11|496.23|0
1653075010000|2022-05-20 19:30:10|500.49|497.61|501.01|498.13|501.53|498.65|500.49|497.61|0
1653075020000|2022-05-20 19:30:20|501.35|498.47|501.87|498.99|501.87|498.99|501.35|498.47|0
1653075030000|2022-05-20 19:30:30|502.22|499.34|502.39|499.51|502.39|499.51|501.87|498.99|0
1653075040000|2022-05-20 19:30:40|502.91|500.03|503.6|500.72|503.6|500.72|502.91|500.03|0
1653075050000|2022-05-20 19:30:50|503.43|500.55|502.73|499.85|503.43|500.55|502.73|499.85|0
1653075060000|2022-05-20 19:31:00|502.56|499.68|502.65|499.77|503.25|500.37|502.56|499.68|0
1653075070000|2022-05-20 19:31:10|503.25|500.37|502.73|499.85|503.6|500.72|502.73|499.85|0
1653075080000|2022-05-20 19:31:20|503.6|500.72|503.6|500.72|504.12|501.24|503.6|500.72|0
1653075090000|2022-05-20 19:31:30|504.29|501.41|504.81|501.93|504.81|501.93|504.29|501.41|0
1653075100000|2022-05-20 19:31:40|505.16|502.28|504.99|502.11|505.16|502.28|504.81|501.93|0
1653075110000|2022-05-20 19:31:50|504.81|501.93|504.64|501.76|504.81|501.93|504.47|501.59|0
1653075120000|2022-05-20 19:32:00|504.99|502.11|502.39|499.51|504.99|502.11|502.39|499.51|0
1653075130000|2022-05-20 19:32:10|502.04|499.16|502.73|499.85|502.73|499.85|501.87|498.99|0
1653075140000|2022-05-20 19:32:20|501.87|498.99|501.7|498.82|501.87|498.99|501.52|498.64|0
1653075150000|2022-05-20 19:32:30|501.87|498.99|501.7|498.82|501.87|498.99|501.52|498.64|0
1653075160000|2022-05-20 19:32:40|502.04|499.16|501.61|498.73|502.04|499.16|501.52|498.64|0
1653075170000|2022-05-20 19:32:50|500.66|497.78|500.83|497.95|501.18|498.3|500.66|497.78|0
1653075180000|2022-05-20 19:33:00|499.54|496.66|499.63|496.75|500.32|497.44|499.54|496.66|0
1653075190000|2022-05-20 19:33:10|499.97|497.09|499.28|496.4|499.97|497.09|499.28|496.4|0
1653075200000|2022-05-20 19:33:20|498.94|496.06|499.63|496.75|499.63|496.75|498.94|496.06|0
1653075210000|2022-05-20 19:33:30|499.11|496.23|499.28|496.4|499.45|496.57|499.03|496.15|0
1653075220000|2022-05-20 19:33:40|499.2|496.32|498.25|495.37|499.2|496.32|498.25|495.37|0
1653075230000|2022-05-20 19:33:50|496.53|493.65|496.19|493.31|496.88|494|496.19|493.31|0
1653075240000|2022-05-20 19:34:00|494.47|491.59|493.62|490.74|494.47|491.59|493.62|490.74|0
1653075250000|2022-05-20 19:34:10|493.88|491|493.45|490.57|493.88|491|493.11|490.23|0
1653075260000|2022-05-20 19:34:20|492.85|489.97|493.28|490.4|493.28|490.4|492.85|489.97|0
1653075270000|2022-05-20 19:34:30|493.79|490.91|493.28|490.4|493.79|490.91|493.11|490.23|0
1653075280000|2022-05-20 19:34:40|492.76|489.88|492.93|490.05|492.93|490.05|492.76|489.88|0
1653075290000|2022-05-20 19:34:50|493.45|490.57|493.62|490.74|493.62|490.74|493.45|490.57|0
1653075300000|2022-05-20 19:35:00|494.3|491.42|493.96|491.08|495.5|492.62|493.96|491.08|0
1653075310000|2022-05-20 19:35:10|494.13|491.25|495.84|492.96|495.84|492.96|494.13|491.25|0
1653075320000|2022-05-20 19:35:20|495.16|492.28|493.45|490.57|495.16|492.28|493.45|490.57|0
1653075330000|2022-05-20 19:35:30|492.59|489.71|491.06|488.18|492.59|489.71|491.06|488.18|0
1653075340000|2022-05-20 19:35:40|490.89|488.01|491.06|488.18|491.23|488.35|490.72|487.84|0
1653075350000|2022-05-20 19:35:50|490.72|487.84|491.23|488.35|491.4|488.52|490.72|487.84|0
1653075360000|2022-05-20 19:36:00|490.89|488.01|489.52|486.64|490.89|488.01|489.52|486.64|0
1653075370000|2022-05-20 19:36:10|489.35|486.47|489.18|486.3|489.35|486.47|489.18|486.3|0
1653075380000|2022-05-20 19:36:20|488.84|485.96|489.01|486.13|489.01|486.13|488.67|485.79|0
1653075390000|2022-05-20 19:36:30|488.67|485.79|488.16|485.28|488.67|485.79|488.16|485.28|0
1653075400000|2022-05-20 19:36:40|487.82|484.94|487.99|485.11|488.16|485.28|487.65|484.77|0
1653075410000|2022-05-20 19:36:50|488.33|485.45|487.82|484.94|488.5|485.62|487.82|484.94|0
1653075420000|2022-05-20 19:37:00|486.97|484.09|486.29|483.41|487.31|484.43|486.29|483.41|0
1653075430000|2022-05-20 19:37:10|485.11|482.23|484.43|481.55|485.11|482.23|484.43|481.55|0
1653075440000|2022-05-20 19:37:20|484.26|481.38|483.92|481.04|484.26|481.38|482.57|479.69|0
1653075450000|2022-05-20 19:37:30|484.52|481.64|485.96|483.08|485.96|483.08|484.43|481.55|0
1653075460000|2022-05-20 19:37:40|484.43|481.55|485.7|482.82|485.7|482.82|484.43|481.55|0
1653075470000|2022-05-20 19:37:50|485.62|482.74|485.11|482.23|485.62|482.74|485.11|482.23|0
1653075480000|2022-05-20 19:38:00|486.12|483.24|486.12|483.24|486.63|483.75|486.12|483.24|0
1653075490000|2022-05-20 19:38:10|485.62|482.74|485.95|483.07|485.95|483.07|485.11|482.23|0
1653075500000|2022-05-20 19:38:20|486.97|484.09|487.99|485.11|487.99|485.11|486.63|483.75|0
1653075510000|2022-05-20 19:38:30|488.16|485.28|487.48|484.6|488.16|485.28|486.63|483.75|0
1653075520000|2022-05-20 19:38:40|487.65|484.77|489.18|486.3|489.18|486.3|487.65|484.77|0
1653075530000|2022-05-20 19:38:50|490.2|487.32|490.54|487.66|490.54|487.66|489.86|486.98|0
1653075540000|2022-05-20 19:39:00|491.05|488.17|492.17|489.29|492.17|489.29|491.05|488.17|0
1653075550000|2022-05-20 19:39:10|492.08|489.2|491.05|488.17|492.59|489.71|491.05|488.17|0
1653075560000|2022-05-20 19:39:20|490.03|487.15|491.4|488.52|491.4|488.52|490.03|487.15|0
1653075570000|2022-05-20 19:39:30|492|489.12|491.23|488.35|492.25|489.37|491.23|488.35|0
1653075580000|2022-05-20 19:39:40|490.2|487.32|489.01|486.13|490.37|487.49|489.01|486.13|0
1653075590000|2022-05-20 19:39:50|487.99|485.11|487.65|484.77|487.99|485.11|487.65|484.77|0
1653075600000|2022-05-20 19:40:00|487.48|484.6|486.63|483.75|487.48|484.6|486.63|483.75|0
1653075610000|2022-05-20 19:40:10|485.95|483.07|486.8|483.92|487.14|484.26|485.95|483.07|0
1653075620000|2022-05-20 19:40:20|486.21|483.33|486.12|483.24|486.46|483.58|486.12|483.24|0
1653075630000|2022-05-20 19:40:30|485.45|482.57|483.75|480.87|485.45|482.57|483.75|480.87|0
1653075640000|2022-05-20 19:40:40|483.25|480.37|484.09|481.21|484.09|481.21|483.25|480.37|0
1653075650000|2022-05-20 19:40:50|482.23|479.35|482.07|479.19|483.08|480.2|481.9|479.02|0
1653075660000|2022-05-20 19:41:00|482.23|479.35|483.25|480.37|483.58|480.7|482.23|479.35|0
1653075670000|2022-05-20 19:41:10|482.57|479.69|482.74|479.86|482.91|480.03|482.57|479.69|0
1653075680000|2022-05-20 19:41:20|483.42|480.54|482.4|479.52|483.42|480.54|482.23|479.35|0
1653075690000|2022-05-20 19:41:30|478.86|475.98|480.57|477.69|482.17|479.29|478.86|475.98|0
1653075700000|2022-05-20 19:41:40|480.15|477.27|478.86|475.98|480.74|477.86|478.86|475.98|0
1653075710000|2022-05-20 19:41:50|479.53|476.65|479.25|476.37|480.6|477.72|479.25|476.37|0
1653075720000|2022-05-20 19:42:00|478.75|475.87|478.24|475.36|478.75|475.87|478.24|475.36|0
1653075730000|2022-05-20 19:42:10|477.91|475.03|477.74|474.86|478.07|475.19|477.57|474.69|0
1653075740000|2022-05-20 19:42:20|478.5|475.62|477.07|474.19|478.5|475.62|477.07|474.19|0
1653075750000|2022-05-20 19:42:30|476.56|473.68|475.06|472.18|476.56|473.68|474.72|471.84|0
1653075760000|2022-05-20 19:42:40|474.72|471.84|475.06|472.18|475.22|472.34|474.72|471.84|0
1653075770000|2022-05-20 19:42:50|474.72|471.84|474.22|471.34|474.72|471.84|473.89|471.01|0
1653075780000|2022-05-20 19:43:00|473.64|470.76|473.89|471.01|473.89|471.01|473.64|470.76|0
1653075790000|2022-05-20 19:43:10|474.89|472.01|476.06|473.18|476.06|473.18|474.89|472.01|0
1653075800000|2022-05-20 19:43:20|475.89|473.01|477.4|474.52|477.4|474.52|475.89|473.01|0
1653075810000|2022-05-20 19:43:30|477.23|474.35|477.23|474.35|477.74|474.86|477.23|474.35|0
1653075820000|2022-05-20 19:43:40|477.91|475.03|478.41|475.53|478.58|475.7|477.91|475.03|0
1653075830000|2022-05-20 19:43:50|478.58|475.7|477.57|474.69|478.58|475.7|477.4|474.52|0
1653075840000|2022-05-20 19:44:00|477.4|474.52|477.91|475.03|477.91|475.03|477.07|474.19|0
1653075850000|2022-05-20 19:44:10|478.24|475.36|478.58|475.7|478.58|475.7|478.24|475.36|0
1653075860000|2022-05-20 19:44:20|478.75|475.87|478.24|475.36|479.08|476.2|478.24|475.36|0
1653075870000|2022-05-20 19:44:30|477.74|474.86|478.75|475.87|478.75|475.87|477.74|474.86|0
1653075880000|2022-05-20 19:44:40|479.25|476.37|480.6|477.72|480.6|477.72|479.25|476.37|0
1653075890000|2022-05-20 19:44:50|479.59|476.71|480.26|477.38|480.26|477.38|479.59|476.71|0
1653075900000|2022-05-20 19:45:00|479.75|476.87|479.92|477.04|479.92|477.04|478.75|475.87|0
1653075910000|2022-05-20 19:45:10|480.09|477.21|480.09|477.21|480.77|477.89|479.92|477.04|0
1653075920000|2022-05-20 19:45:20|480.76|477.88|480.6|477.72|480.76|477.88|480.6|477.72|0
1653075930000|2022-05-20 19:45:30|482.11|479.23|481.44|478.56|482.11|479.23|481.44|478.56|0
1653075940000|2022-05-20 19:45:40|482.28|479.4|483.55|480.67|483.55|480.67|482.28|479.4|0
1653075950000|2022-05-20 19:45:50|483.8|480.92|483.3|480.42|483.8|480.92|483.3|480.42|0
1653075960000|2022-05-20 19:46:00|482.79|479.91|481.95|479.07|482.79|479.91|481.95|479.07|0
1653075970000|2022-05-20 19:46:10|483.3|480.42|484.31|481.43|484.31|481.43|483.13|480.25|0
1653075980000|2022-05-20 19:46:20|484.48|481.6|484.31|481.43|484.48|481.6|484.31|481.43|0
1653075990000|2022-05-20 19:46:30|484.65|481.77|486.51|483.63|486.51|483.63|484.65|481.77|0
1653076000000|2022-05-20 19:46:40|486.68|483.8|485.67|482.79|487.02|484.14|485.67|482.79|0
1653076010000|2022-05-20 19:46:50|485.5|482.62|486.68|483.8|486.68|483.8|485.5|482.62|0
1653076020000|2022-05-20 19:47:00|486.01|483.13|485.16|482.28|486.01|483.13|485.16|482.28|0
1653076030000|2022-05-20 19:47:10|484.48|481.6|485.5|482.62|485.5|482.62|484.48|481.6|0
1653076040000|2022-05-20 19:47:20|484.14|481.26|483.47|480.59|484.14|481.26|483.47|480.59|0
1653076050000|2022-05-20 19:47:30|483.3|480.42|481.27|478.39|483.3|480.42|481.27|478.39|0
1653076060000|2022-05-20 19:47:40|481.61|478.73|481.27|478.39|481.78|478.9|481.27|478.39|0
1653076070000|2022-05-20 19:47:50|481.94|479.06|481.78|478.9|481.94|479.06|480.93|478.05|0
1653076080000|2022-05-20 19:48:00|480.26|477.38|478.83|475.95|480.26|477.38|478.83|475.95|0
1653076090000|2022-05-20 19:48:10|479.42|476.54|478.58|475.7|479.42|476.54|478.58|475.7|0
1653076100000|2022-05-20 19:48:20|478.82|475.46|479.32|475.96|479.32|475.96|478.82|475.46|0
1653076110000|2022-05-20 19:48:30|478.65|475.29|478.65|475.29|478.65|475.29|478.31|474.95|0
1653076120000|2022-05-20 19:48:40|478.48|475.12|477.98|474.62|478.48|475.12|477.64|474.28|0
1653076130000|2022-05-20 19:48:50|478.31|474.95|478.65|475.29|479.15|475.79|478.31|474.95|0
1653076140000|2022-05-20 19:49:00|478.98|475.62|479.99|476.63|479.99|476.63|478.98|475.62|0
1653076150000|2022-05-20 19:49:10|479.66|476.3|478.31|474.95|479.66|476.3|478.31|474.95|0
1653076160000|2022-05-20 19:49:20|478.48|475.12|479.82|476.46|479.82|476.46|478.48|475.12|0
1653076170000|2022-05-20 19:49:30|479.49|476.13|479.82|476.46|480.42|477.06|479.49|476.13|0
1653076180000|2022-05-20 19:49:40|478.9|475.54|477.81|474.45|478.9|475.54|477.81|474.45|0
1653076190000|2022-05-20 19:49:50|477.39|474.03|478.48|475.12|478.48|475.12|477.14|473.78|0
1653076200000|2022-05-20 19:50:00|474.12|470.76|473.46|470.1|474.12|470.76|473.12|469.76|0
1653076210000|2022-05-20 19:50:10|472.12|468.76|472.87|469.51|472.87|469.51|471.29|467.93|0
1653076220000|2022-05-20 19:50:20|473.29|469.93|473.46|470.1|473.46|470.1|472.95|469.59|0
1653076230000|2022-05-20 19:50:30|473.29|469.93|473.79|470.43|473.79|470.43|473.29|469.93|0
1653076240000|2022-05-20 19:50:40|473.29|469.93|471.45|468.09|473.29|469.93|471.45|468.09|0
1653076250000|2022-05-20 19:50:50|471.12|467.76|472.12|468.76|472.12|468.76|471.12|467.76|0
1653076260000|2022-05-20 19:51:00|470.96|467.6|472.54|469.18|472.54|469.18|470.96|467.6|0
1653076270000|2022-05-20 19:51:10|473.46|470.1|474.54|471.18|474.54|471.18|473.12|469.76|0
1653076280000|2022-05-20 19:51:20|475.13|471.77|476.8|473.44|476.8|473.44|475.13|471.77|0
1653076290000|2022-05-20 19:51:30|476.89|473.53|475.63|472.27|477.3|473.94|475.63|472.27|0
1653076300000|2022-05-20 19:51:40|474.96|471.6|473.96|470.6|474.96|471.6|473.96|470.6|0
1653076310000|2022-05-20 19:51:50|475.29|471.93|474.46|471.1|475.46|472.1|474.46|471.1|0
1653076320000|2022-05-20 19:52:00|473.96|470.6|475.8|472.44|475.8|472.44|473.62|470.26|0
1653076330000|2022-05-20 19:52:10|476.13|472.77|477.14|473.78|477.14|473.78|476.13|472.77|0
1653076340000|2022-05-20 19:52:20|476.97|473.61|477.39|474.03|477.47|474.11|476.97|473.61|0
1653076350000|2022-05-20 19:52:30|477.47|474.11|477.3|473.94|477.64|474.28|476.46|473.1|0
1653076360000|2022-05-20 19:52:40|476.8|473.44|476.46|473.1|476.8|473.44|476.13|472.77|0
1653076370000|2022-05-20 19:52:50|478.31|474.95|477.81|474.45|478.31|474.95|477.81|474.45|0
1653076380000|2022-05-20 19:53:00|476.97|473.61|480.16|476.8|480.16|476.8|476.97|473.61|0
1653076390000|2022-05-20 19:53:10|479.32|475.96|478.65|475.29|479.32|475.96|478.48|475.12|0
1653076400000|2022-05-20 19:53:20|479.15|475.79|479.32|475.96|479.74|476.38|479.15|475.79|0
1653076410000|2022-05-20 19:53:30|478.98|475.62|478.98|475.62|479.15|475.79|478.98|475.62|0
1653076420000|2022-05-20 19:53:40|477.14|473.78|476.8|473.44|477.3|473.94|476.8|473.44|0
1653076430000|2022-05-20 19:53:50|477.3|473.94|475.96|472.6|477.3|473.94|475.96|472.6|0
1653076440000|2022-05-20 19:54:00|475.29|471.93|476.63|473.27|476.63|473.27|475.29|471.93|0
1653076450000|2022-05-20 19:54:10|476.97|473.61|478.48|475.12|478.48|475.12|476.97|473.61|0
1653076460000|2022-05-20 19:54:20|478.57|475.21|477.97|474.61|478.81|475.45|477.97|474.61|0
1653076470000|2022-05-20 19:54:30|477.3|473.94|476.8|473.44|477.3|473.94|476.8|473.44|0
1653076480000|2022-05-20 19:54:40|475.79|472.43|476.13|472.77|476.13|472.77|475.29|471.93|0
1653076490000|2022-05-20 19:54:50|475.46|472.1|474.79|471.43|475.46|472.1|474.79|471.43|0
1653076500000|2022-05-20 19:55:00|473.62|470.26|475.46|472.1|475.63|472.27|473.62|470.26|0
1653076510000|2022-05-20 19:55:10|476.13|472.77|476.46|473.1|476.8|473.44|476.13|472.77|0
1653076520000|2022-05-20 19:55:20|476.97|473.61|475.96|472.6|476.97|473.61|475.96|472.6|0
1653076530000|2022-05-20 19:55:30|475.29|471.93|474.79|471.43|475.29|471.93|474.79|471.43|0
1653076540000|2022-05-20 19:55:40|475.46|472.1|474.29|470.93|475.46|472.1|474.29|470.93|0
1653076550000|2022-05-20 19:55:50|473.79|470.43|472.95|469.59|473.87|470.51|472.95|469.59|0
1653076560000|2022-05-20 19:56:00|472.45|469.09|474.12|470.76|474.12|470.76|472.45|469.09|0
1653076570000|2022-05-20 19:56:10|474.62|471.26|475.12|471.76|475.12|471.76|474.62|471.26|0
1653076580000|2022-05-20 19:56:20|474.46|471.1|473.12|469.76|474.46|471.1|473.12|469.76|0
1653076590000|2022-05-20 19:56:30|472.62|469.26|472.12|468.76|472.62|469.26|471.95|468.59|0
1653076600000|2022-05-20 19:56:40|472.79|469.43|471.95|468.59|472.79|469.43|471.95|468.59|0
1653076610000|2022-05-20 19:56:50|471.79|468.43|472.12|468.76|472.12|468.76|471.79|468.43|0
1653076620000|2022-05-20 19:57:00|472.45|469.09|471.79|468.43|472.45|469.09|471.79|468.43|0
1653076630000|2022-05-20 19:57:10|471.45|468.09|471.29|467.93|471.45|468.09|471.29|467.93|0
1653076640000|2022-05-20 19:57:20|471.45|468.09|473.45|470.09|473.45|470.09|471.21|467.85|0
1653076650000|2022-05-20 19:57:30|473.62|470.26|472.12|468.76|473.62|470.26|472.12|468.76|0
1653076660000|2022-05-20 19:57:40|471.79|468.43|471.29|467.93|471.79|468.43|471.29|467.93|0
1653076670000|2022-05-20 19:57:50|470.79|467.43|470.62|467.26|471.62|468.26|470.62|467.26|0
1653076680000|2022-05-20 19:58:00|470.79|467.43|471.62|468.26|472.62|469.26|470.79|467.43|0
1653076690000|2022-05-20 19:58:10|471.45|468.09|471.45|468.09|471.45|468.09|470.95|467.59|0
1653076700000|2022-05-20 19:58:20|471.95|468.59|470.45|467.09|471.95|468.59|470.45|467.09|0
1653076710000|2022-05-20 19:58:30|470.62|467.26|470.45|467.09|471.12|467.76|470.45|467.09|0
1653076720000|2022-05-20 19:58:40|470.95|467.59|471.12|467.76|471.12|467.76|470.95|467.59|0
1653076730000|2022-05-20 19:58:50|471.29|467.93|470.12|466.76|471.29|467.93|470.12|466.76|0
1653076740000|2022-05-20 19:59:00|469.95|466.59|469.12|465.76|469.95|466.59|469.12|465.76|0
1653076750000|2022-05-20 19:59:10|470.29|466.93|469.62|466.26|470.45|467.09|469.12|465.76|0
1653076760000|2022-05-20 19:59:20|469.79|466.43|471.28|467.92|471.28|467.92|469.79|466.43|0
1653076770000|2022-05-20 19:59:30|470.62|467.26|469.29|465.93|470.62|467.26|469.29|465.93|0
1653076780000|2022-05-20 19:59:40|468.96|465.6|468.63|465.27|468.96|465.6|468.29|464.93|0
1653076790000|2022-05-20 19:59:50|469.12|465.76|470.45|467.09|470.45|467.09|469.12|465.76|0
1653076800000|2022-05-20 20:00:00|468.96|465.6|468.29|464.93|468.96|465.6|468.29|464.93|0
1653076810000|2022-05-20 20:00:10|468.63|465.27|467.96|464.6|468.63|465.27|467.96|464.6|0
1653076820000|2022-05-20 20:00:20|467.8|464.44|467.47|464.11|467.8|464.44|467.3|463.94|0
1653076830000|2022-05-20 20:00:30|468.13|464.77|469.12|465.76|469.12|465.76|468.13|464.77|0
1653076840000|2022-05-20 20:00:40|468.79|465.43|468.79|465.43|468.96|465.6|468.79|465.43|0
1653076850000|2022-05-20 20:00:50|468.63|465.27|468.46|465.1|468.63|465.27|468.21|464.85|0
1653076860000|2022-05-20 20:01:00|467.96|464.6|468.96|465.6|468.96|465.6|467.96|464.6|0
1653076870000|2022-05-20 20:01:10|468.46|465.1|468.63|465.27|468.63|465.27|468.13|464.77|0
1653076880000|2022-05-20 20:01:20|468.29|464.93|467.46|464.1|468.29|464.93|467.46|464.1|0
1653076890000|2022-05-20 20:01:30|467.96|464.6|466.8|463.44|467.96|464.6|466.8|463.44|0
1653076900000|2022-05-20 20:01:40|466.97|463.61|466.8|463.44|467.13|463.77|466.8|463.44|0
1653076910000|2022-05-20 20:01:50|466.64|463.28|466.97|463.61|467.13|463.77|466.47|463.11|0
1653076920000|2022-05-20 20:02:00|466.31|462.95|466.47|463.11|466.47|463.11|466.31|462.95|0
1653076930000|2022-05-20 20:02:10|466.14|462.78|466.31|462.95|466.31|462.95|466.14|462.78|0
1653076940000|2022-05-20 20:02:20|466.14|462.78|466.47|463.11|466.47|463.11|466.14|462.78|0
1653076950000|2022-05-20 20:02:30|466.31|462.95|467.3|463.94|467.3|463.94|466.31|462.95|0
1653076960000|2022-05-20 20:02:40|466.64|463.28|466.97|463.61|466.97|463.61|466.64|463.28|0
1653076970000|2022-05-20 20:02:50|467.13|463.77|467.3|463.94|467.3|463.94|467.13|463.77|0
1653076980000|2022-05-20 20:03:00|467.46|464.1|467.96|464.6|467.96|464.6|467.46|464.1|0
1653076990000|2022-05-20 20:03:10|468.96|465.6|468.96|465.6|468.96|465.6|468.96|465.6|0
1653077000000|2022-05-20 20:03:20|469.12|465.76|469.12|465.76|469.12|465.76|468.62|465.26|0
1653077010000|2022-05-20 20:03:30|468.96|465.6|469.12|465.76|469.12|465.76|468.96|465.6|0
1653077020000|2022-05-20 20:03:40|469.45|466.09|469.79|466.43|469.79|466.43|468.96|465.6|0
1653077030000|2022-05-20 20:03:50|469.12|465.76|469.12|465.76|469.45|466.09|469.12|465.76|0
1653077040000|2022-05-20 20:04:00|469.45|466.09|470.65|467.29|470.81|467.45|469.45|466.09|0
1653077050000|2022-05-20 20:04:10|471.15|467.79|470.98|467.62|471.15|467.79|470.98|467.62|0
1653077060000|2022-05-20 20:04:20|471.15|467.79|471.81|468.45|471.81|468.45|471.15|467.79|0
1653077070000|2022-05-20 20:04:30|471.97|468.61|471.64|468.28|471.97|468.61|471.56|468.2|0
1653077080000|2022-05-20 20:04:40|471.48|468.12|471.15|467.79|471.48|468.12|471.15|467.79|0
1653077090000|2022-05-20 20:04:50|470.98|467.62|471.31|467.95|471.31|467.95|470.81|467.45|0
1653077100000|2022-05-20 20:05:00|470.48|467.12|470.15|466.79|470.48|467.12|469.99|466.63|0
1653077110000|2022-05-20 20:05:10|470.65|467.29|470.81|467.45|470.81|467.45|470.65|467.29|0
1653077120000|2022-05-20 20:05:20|470.98|467.62|471.15|467.79|471.15|467.79|470.98|467.62|0
1653077130000|2022-05-20 20:05:30|470.98|467.62|471.15|467.79|471.15|467.79|470.65|467.29|0
1653077140000|2022-05-20 20:05:40|471.31|467.95|470.98|467.62|471.31|467.95|470.98|467.62|0
1653077150000|2022-05-20 20:05:50|470.81|467.45|471.48|468.12|471.48|468.12|470.81|467.45|0
1653077160000|2022-05-20 20:06:00|471.64|468.28|471.97|468.61|472.14|468.78|471.48|468.12|0
1653077170000|2022-05-20 20:06:10|471.81|468.45|472.06|468.7|472.14|468.78|471.81|468.45|0
1653077180000|2022-05-20 20:06:20|472.31|468.95|472.47|469.11|472.47|469.11|472.14|468.78|0
1653077190000|2022-05-20 20:06:30|472.64|469.28|472.64|469.28|472.8|469.44|472.64|469.28|0
1653077200000|2022-05-20 20:06:40|472.8|469.44|472.8|469.44|472.8|469.44|472.8|469.44|0
1653077220000|2022-05-20 20:07:00|473.14|469.78|472.64|469.28|473.14|469.78|472.47|469.11|0
1653077230000|2022-05-20 20:07:10|473.14|469.78|473.47|470.11|473.47|470.11|473.14|469.78|0
1653077240000|2022-05-20 20:07:20|473.8|470.44|473.8|470.44|473.97|470.61|473.8|470.44|0
1653077250000|2022-05-20 20:07:30|473.97|470.61|473.8|470.44|473.97|470.61|473.8|470.44|0
1653077260000|2022-05-20 20:07:40|473.97|470.61|473.8|470.44|473.97|470.61|473.8|470.44|0
1653077270000|2022-05-20 20:07:50|473.3|469.94|472.64|469.28|473.3|469.94|472.64|469.28|0
1653077280000|2022-05-20 20:08:00|473.14|469.78|473.14|469.78|473.3|469.94|473.14|469.78|0
1653077290000|2022-05-20 20:08:10|473.3|469.94|473.3|469.94|473.47|470.11|473.3|469.94|0
1653077300000|2022-05-20 20:08:20|473.14|469.78|473.3|469.94|473.3|469.94|473.14|469.78|0
1653077310000|2022-05-20 20:08:30|473.47|470.11|473.3|469.94|473.8|470.44|473.14|469.78|0
1653077320000|2022-05-20 20:08:40|473.63|470.27|474.13|470.77|474.13|470.77|473.63|470.27|0
1653077330000|2022-05-20 20:08:50|474.05|470.69|474.13|470.77|474.13|470.77|473.8|470.44|0
1653077340000|2022-05-20 20:09:00|474.3|470.94|474.63|471.27|474.63|471.27|474.3|470.94|0
1653077350000|2022-05-20 20:09:10|474.55|471.19|473.63|470.27|474.55|471.19|473.63|470.27|0
1653077360000|2022-05-20 20:09:20|473.8|470.44|474.3|470.94|474.3|470.94|473.8|470.44|0
1653077370000|2022-05-20 20:09:30|474.47|471.11|474.63|471.27|474.8|471.44|474.47|471.11|0
1653077380000|2022-05-20 20:09:40|474.47|471.11|475.3|471.94|475.3|471.94|474.47|471.11|0
1653077390000|2022-05-20 20:09:50|475.13|471.77|474.63|471.27|475.13|471.77|474.63|471.27|0
1653077400000|2022-05-20 20:10:00|474.3|470.94|474.32|471.92|474.63|471.92|473.99|470.94|0
1653077410000|2022-05-20 20:10:10|474.65|472.25|474.49|472.09|474.99|472.59|474.49|472.09|0
1653077420000|2022-05-20 20:10:20|474.82|472.42|474.82|472.42|474.99|472.59|474.65|472.25|0
1653077430000|2022-05-20 20:10:30|474.99|472.59|474.41|472.01|474.99|472.59|474.41|472.01|0
1653077440000|2022-05-20 20:10:40|474.15|471.75|474.15|471.75|474.32|471.92|474.15|471.75|0
1653077450000|2022-05-20 20:10:50|473.91|471.51|473.99|471.59|474.32|471.92|473.91|471.51|0
1653077460000|2022-05-20 20:11:00|474.32|471.92|474.32|471.92|474.32|471.92|474.24|471.84|0
1653077470000|2022-05-20 20:11:10|474.15|471.75|474.15|471.75|474.32|471.92|474.15|471.75|0
1653077480000|2022-05-20 20:11:20|474.32|471.92|474.65|472.25|474.65|472.25|474.32|471.92|0
1653077490000|2022-05-20 20:11:30|475.15|472.75|474.82|472.42|475.32|472.92|474.82|472.42|0
1653077500000|2022-05-20 20:11:40|474.98|472.58|475.15|472.75|475.15|472.75|474.98|472.58|0
1653077510000|2022-05-20 20:11:50|474.65|472.25|474.98|472.58|474.98|472.58|474.65|472.25|0
1653077520000|2022-05-20 20:12:00|475.15|472.75|475.82|473.42|475.82|473.42|475.15|472.75|0
1653077530000|2022-05-20 20:12:10|475.15|472.75|475.32|472.92|475.32|472.92|474.82|472.42|0
1653077540000|2022-05-20 20:12:20|475.15|472.75|474.32|471.92|475.15|472.75|474.32|471.92|0
1653077550000|2022-05-20 20:12:30|474.82|472.42|474.57|472.17|474.82|472.42|474.48|472.08|0
1653077560000|2022-05-20 20:12:40|474.82|472.42|474.65|472.25|474.82|472.42|474.4|472|0
1653077570000|2022-05-20 20:12:50|474.48|472.08|474.15|471.75|474.48|472.08|474.15|471.75|0
1653077580000|2022-05-20 20:13:00|474.48|472.08|474.4|472|474.48|472.08|474.32|471.92|0
1653077590000|2022-05-20 20:13:10|474.48|472.08|473.98|471.58|474.48|472.08|473.98|471.58|0
1653077600000|2022-05-20 20:13:20|473.82|471.42|473.82|471.42|473.98|471.58|473.65|471.25|0
1653077610000|2022-05-20 20:13:30|473.65|471.25|473.82|471.42|473.82|471.42|473.65|471.25|0
1653077620000|2022-05-20 20:13:40|473.49|471.09|473.32|470.92|473.65|471.25|473.32|470.92|0
1653077630000|2022-05-20 20:13:50|473.15|470.75|473.15|470.75|473.15|470.75|473.15|470.75|0
1653077640000|2022-05-20 20:14:00|472.32|469.92|472.74|470.34|472.74|470.34|472.32|469.92|0
1653077650000|2022-05-20 20:14:10|473.15|470.75|473.49|471.09|473.49|471.09|473.15|470.75|0
1653077660000|2022-05-20 20:14:20|473.57|471.17|473.65|471.25|473.65|471.25|473.32|470.92|0
1653077670000|2022-05-20 20:14:30|473.15|470.75|473.15|470.75|473.24|470.84|473.15|470.75|0
1653077680000|2022-05-20 20:14:40|473.07|470.67|472.65|470.25|473.15|470.75|472.65|470.25|0
1653077690000|2022-05-20 20:14:50|472.82|470.42|472.15|469.75|472.82|470.42|472.15|469.75|0
1653077700000|2022-05-20 20:15:00|471.14|468.74|471.14|468.74|471.14|468.74|471.14|468.74|0
1653077710000|2022-05-20 20:15:10|470.93|468.13|471.18|468.38|471.18|468.38|470.93|468.13|0
1653077720000|2022-05-20 20:15:20|471.01|468.21|470.85|468.05|471.01|468.21|470.85|468.05|0
1653077730000|2022-05-20 20:15:30|471.01|468.21|470.85|468.05|471.01|468.21|470.68|467.88|0
1653077740000|2022-05-20 20:15:40|471.01|468.21|470.68|467.88|471.01|468.21|470.68|467.88|0
1653077750000|2022-05-20 20:15:50|470.51|467.71|470.35|467.55|470.51|467.71|470.35|467.55|0
1653077760000|2022-05-20 20:16:00|470.18|467.38|470.02|467.22|470.18|467.38|470.02|467.22|0
1653077770000|2022-05-20 20:16:10|470.35|467.55|470.51|467.71|470.51|467.71|470.35|467.55|0
1653077780000|2022-05-20 20:16:20|470.35|467.55|470.51|467.71|470.68|467.88|470.35|467.55|0
1653077790000|2022-05-20 20:16:30|470.68|467.88|470.35|467.55|470.68|467.88|470.35|467.55|0
1653077800000|2022-05-20 20:16:40|470.18|467.38|470.02|467.22|470.18|467.38|470.02|467.22|0
1653077810000|2022-05-20 20:16:50|470.18|467.38|470.35|467.55|470.35|467.55|470.18|467.38|0
1653077830000|2022-05-20 20:17:10|470.68|467.88|470.51|467.71|470.68|467.88|470.51|467.71|0
1653077840000|2022-05-20 20:17:20|470.68|467.88|470.68|467.88|470.68|467.88|470.68|467.88|0
1653077850000|2022-05-20 20:17:30|470.85|468.05|470.85|468.05|470.85|468.05|470.85|468.05|0
1653077860000|2022-05-20 20:17:40|470.68|467.88|470.18|467.38|470.68|467.88|470.02|467.22|0
1653077870000|2022-05-20 20:17:50|470.02|467.22|469.85|467.05|470.18|467.38|469.85|467.05|0
1653077880000|2022-05-20 20:18:00|470.02|467.22|470.02|467.22|470.02|467.22|470.02|467.22|0
1653077890000|2022-05-20 20:18:10|469.94|467.14|469.85|467.05|470.02|467.22|469.85|467.05|0
1653077910000|2022-05-20 20:18:30|469.94|467.14|470.02|467.22|470.02|467.22|469.94|467.14|0
1653077920000|2022-05-20 20:18:40|469.52|466.72|470.02|467.22|470.02|467.22|469.52|466.72|0
1653077940000|2022-05-20 20:19:00|470.18|467.38|469.61|466.81|470.18|467.38|469.52|466.72|0
1653077950000|2022-05-20 20:19:10|469.52|466.72|469.68|466.88|469.85|467.05|469.52|466.72|0
1653077960000|2022-05-20 20:19:20|469.35|466.55|468.69|465.89|469.35|466.55|468.69|465.89|0
1653077970000|2022-05-20 20:19:30|468.53|465.73|468.2|465.4|468.86|466.06|468.2|465.4|0
1653077980000|2022-05-20 20:19:40|468.36|465.56|467.7|464.9|468.53|465.73|467.7|464.9|0
1653077990000|2022-05-20 20:19:50|467.53|464.73|467.7|464.9|467.7|464.9|467.53|464.73|0
1653078000000|2022-05-20 20:20:00|467.53|464.73|467.2|464.4|467.7|464.9|467.2|464.4|0
1653078010000|2022-05-20 20:20:10|467.37|464.57|468.03|465.23|468.03|465.23|467.37|464.57|0
1653078020000|2022-05-20 20:20:20|468.19|465.39|468.69|465.89|468.69|465.89|468.19|465.39|0
1653078030000|2022-05-20 20:20:30|468.28|465.48|468.19|465.39|468.28|465.48|468.19|465.39|0
1653078040000|2022-05-20 20:20:40|468.03|465.23|468.53|465.73|468.53|465.73|468.03|465.23|0
1653078050000|2022-05-20 20:20:50|468.61|465.81|469.02|466.22|469.02|466.22|468.61|465.81|0
1653078060000|2022-05-20 20:21:00|469.19|466.39|469.35|466.55|469.35|466.55|469.19|466.39|0
1653078070000|2022-05-20 20:21:10|469.27|466.47|469.27|466.47|469.27|466.47|469.27|466.47|0
1653078080000|2022-05-20 20:21:20|469.68|466.88|469.11|466.31|469.68|466.88|469.11|466.31|0
1653078090000|2022-05-20 20:21:30|469.02|466.22|468.53|465.73|469.02|466.22|468.53|465.73|0
1653078100000|2022-05-20 20:21:40|468.61|465.81|468.52|465.72|468.61|465.81|468.52|465.72|0
1653078110000|2022-05-20 20:21:50|468.86|466.06|469.02|466.22|469.02|466.22|468.86|466.06|0
1653078120000|2022-05-20 20:22:00|469.19|466.39|469.52|466.72|469.52|466.72|469.19|466.39|0
1653078130000|2022-05-20 20:22:10|469.19|466.39|469.19|466.39|469.19|466.39|469.19|466.39|0
1653078140000|2022-05-20 20:22:20|468.61|465.81|469.19|466.39|469.19|466.39|468.61|465.81|0
1653078150000|2022-05-20 20:22:30|469.35|466.55|469.68|466.88|469.68|466.88|469.35|466.55|0
1653078160000|2022-05-20 20:22:40|469.52|466.72|470.01|467.21|470.01|467.21|469.52|466.72|0
1653078170000|2022-05-20 20:22:50|469.85|467.05|469.77|466.97|469.85|467.05|469.77|466.97|0
1653078180000|2022-05-20 20:23:00|470.01|467.21|469.85|467.05|470.01|467.21|469.68|466.88|0
1653078190000|2022-05-20 20:23:10|469.6|466.8|469.6|466.8|469.6|466.8|469.6|466.8|0
1653078200000|2022-05-20 20:23:20|469.52|466.72|469.35|466.55|469.52|466.72|469.35|466.55|0
1653078210000|2022-05-20 20:23:30|469.52|466.72|469.68|466.88|469.68|466.88|469.44|466.64|0
1653078220000|2022-05-20 20:23:40|469.77|466.97|469.44|466.64|469.85|467.05|469.44|466.64|0
1653078230000|2022-05-20 20:23:50|469.35|466.55|469.52|466.72|469.52|466.72|469.35|466.55|0
1653078240000|2022-05-20 20:24:00|469.68|466.88|469.68|466.88|469.85|467.05|469.68|466.88|0
1653078250000|2022-05-20 20:24:10|469.77|466.97|469.68|466.88|469.77|466.97|469.52|466.72|0
1653078260000|2022-05-20 20:24:20|469.85|467.05|469.68|466.88|469.85|467.05|469.35|466.55|0
1653078270000|2022-05-20 20:24:30|469.35|466.55|469.35|466.55|469.35|466.55|469.35|466.55|0
1653078280000|2022-05-20 20:24:40|469.52|466.72|469.6|466.8|469.6|466.8|469.52|466.72|0
1653078290000|2022-05-20 20:24:50|469.35|466.55|469.52|466.72|469.52|466.72|469.19|466.39|0
1653078300000|2022-05-20 20:25:00|469.35|466.55|469.02|466.22|469.35|466.55|469.02|466.22|0
1653078310000|2022-05-20 20:25:10|469.35|466.55|469.68|466.88|469.85|467.05|469.35|466.55|0
1653078320000|2022-05-20 20:25:20|469.6|466.8|469.68|466.88|469.68|466.88|469.6|466.8|0
1653078330000|2022-05-20 20:25:30|469.77|466.97|469.68|466.88|469.77|466.97|469.68|466.88|0
1653078340000|2022-05-20 20:25:40|469.85|467.05|469.52|466.72|469.85|467.05|469.52|466.72|0
1653078350000|2022-05-20 20:25:50|469.68|466.88|469.68|466.88|469.85|467.05|469.68|466.88|0
1653078360000|2022-05-20 20:26:00|469.85|467.05|469.85|467.05|470.1|467.3|469.85|467.05|0
1653078370000|2022-05-20 20:26:10|469.93|467.13|469.85|467.05|470.01|467.21|469.85|467.05|0
1653078400000|2022-05-20 20:26:40|470.01|467.21|469.85|467.05|470.01|467.21|469.85|467.05|0
1653078410000|2022-05-20 20:26:50|470.01|467.21|469.85|467.05|470.01|467.21|469.85|467.05|0
1653078420000|2022-05-20 20:27:00|469.93|467.13|470.01|467.21|470.01|467.21|469.93|467.13|0
1653078430000|2022-05-20 20:27:10|470.18|467.38|470.1|467.3|470.18|467.38|470.01|467.21|0
1653078440000|2022-05-20 20:27:20|470.18|467.38|470.01|467.21|470.34|467.54|470.01|467.21|0
1653078450000|2022-05-20 20:27:30|469.68|466.88|469.85|467.05|470.01|467.21|469.68|466.88|0
1653078460000|2022-05-20 20:27:40|469.93|467.13|470.18|467.38|470.18|467.38|469.93|467.13|0
1653078470000|2022-05-20 20:27:50|470.01|467.21|469.77|466.97|470.01|467.21|469.77|466.97|0
1653078480000|2022-05-20 20:28:00|469.85|467.05|469.52|466.72|469.85|467.05|469.52|466.72|0
1653078490000|2022-05-20 20:28:10|469.6|466.8|469.85|467.05|469.85|467.05|469.6|466.8|0
1653078500000|2022-05-20 20:28:20|470.01|467.21|470.18|467.38|470.18|467.38|470.01|467.21|0
1653078510000|2022-05-20 20:28:30|470.34|467.54|470.51|467.71|470.51|467.71|470.34|467.54|0
1653078520000|2022-05-20 20:28:40|470.34|467.54|470.68|467.88|470.68|467.88|470.34|467.54|0
1653078530000|2022-05-20 20:28:50|470.84|468.04|470.51|467.71|471.01|468.21|470.51|467.71|0
1653078540000|2022-05-20 20:29:00|470.84|468.04|471.01|468.21|471.17|468.37|470.84|468.04|0
1653078550000|2022-05-20 20:29:10|470.68|467.88|470.43|467.63|470.68|467.88|470.34|467.54|0
1653078560000|2022-05-20 20:29:20|470.34|467.54|470.51|467.71|470.68|467.88|470.34|467.54|0
1653078570000|2022-05-20 20:29:30|470.18|467.38|470.76|467.96|470.76|467.96|470.18|467.38|0
1653078580000|2022-05-20 20:29:40|470.34|467.54|470.68|467.88|470.76|467.96|470.34|467.54|0
1653078590000|2022-05-20 20:29:50|470.51|467.71|470.51|467.71|470.68|467.88|470.51|467.71|0
1653078600000|2022-05-20 20:30:00|470.84|468.04|470.34|467.54|470.84|468.04|470.34|467.54|0
1653078610000|2022-05-20 20:30:10|470.68|467.88|470.68|467.88|470.68|467.88|470.68|467.88|0
1653078620000|2022-05-20 20:30:20|470.6|467.8|470.51|467.71|470.6|467.8|470.51|467.71|0
1653078630000|2022-05-20 20:30:30|470.43|467.63|470.51|467.71|470.51|467.71|470.43|467.63|0
1653078640000|2022-05-20 20:30:40|470.18|467.38|470.01|467.21|470.18|467.38|470.01|467.21|0
1653078650000|2022-05-20 20:30:50|469.85|467.05|470.01|467.21|470.01|467.21|469.85|467.05|0
1653078660000|2022-05-20 20:31:00|469.93|467.13|469.85|467.05|470.18|467.38|469.85|467.05|0
1653078680000|2022-05-20 20:31:20|469.68|466.88|469.93|467.13|469.93|467.13|469.68|466.88|0
1653078690000|2022-05-20 20:31:30|470.34|467.54|470.01|467.21|470.34|467.54|470.01|467.21|0
1653078700000|2022-05-20 20:31:40|469.85|467.05|469.85|467.05|470.01|467.21|469.85|467.05|0
1653078710000|2022-05-20 20:31:50|470.01|467.21|469.85|467.05|470.01|467.21|469.85|467.05|0
1653078720000|2022-05-20 20:32:00|469.68|466.88|469.68|466.88|469.68|466.88|469.6|466.8|0
1653078730000|2022-05-20 20:32:10|469.51|466.71|469.85|467.05|469.85|467.05|469.18|466.38|0
1653078740000|2022-05-20 20:32:20|470.01|467.21|470.34|467.54|470.34|467.54|469.85|467.05|0
1653078750000|2022-05-20 20:32:30|470.18|467.38|469.68|466.88|470.34|467.54|469.68|466.88|0
1653078760000|2022-05-20 20:32:40|469.85|467.05|469.68|466.88|469.85|467.05|469.6|466.8|0
1653078770000|2022-05-20 20:32:50|469.51|466.71|469.02|466.22|469.51|466.71|469.02|466.22|0
1653078780000|2022-05-20 20:33:00|469.18|466.38|469.18|466.38|469.18|466.38|469.18|466.38|0
1653078790000|2022-05-20 20:33:10|469.43|466.63|469.35|466.55|469.43|466.63|469.35|466.55|0
1653078800000|2022-05-20 20:33:20|469.27|466.47|469.02|466.22|469.27|466.47|469.02|466.22|0
1653078810000|2022-05-20 20:33:30|469.18|466.38|469.18|466.38|469.18|466.38|469.02|466.22|0
1653078820000|2022-05-20 20:33:40|469.68|466.88|469.51|466.71|469.68|466.88|469.35|466.55|0
1653078830000|2022-05-20 20:33:50|469.35|466.55|469.68|466.88|469.68|466.88|469.18|466.38|0
1653078840000|2022-05-20 20:34:00|469.93|467.13|469.84|467.04|470.01|467.21|469.84|467.04|0
1653078850000|2022-05-20 20:34:10|470.18|467.38|469.51|466.71|470.18|467.38|469.43|466.63|0
1653078860000|2022-05-20 20:34:20|469.18|466.38|469.1|466.3|469.18|466.38|469.02|466.22|0
1653078870000|2022-05-20 20:34:30|469.18|466.38|469.35|466.55|469.51|466.71|469.18|466.38|0
1653078880000|2022-05-20 20:34:40|469.68|466.88|470.1|467.3|470.1|467.3|469.68|466.88|0
1653078890000|2022-05-20 20:34:50|470.34|467.54|470.26|467.46|470.34|467.54|470.18|467.38|0
1653078900000|2022-05-20 20:35:00|470.34|467.54|470.84|468.04|470.84|468.04|470.34|467.54|0
1653078910000|2022-05-20 20:35:10|470.93|468.13|470.01|467.21|470.93|468.13|470.01|467.21|0
1653078920000|2022-05-20 20:35:20|470.18|467.38|470.18|467.38|470.18|467.38|470.01|467.21|0
1653078930000|2022-05-20 20:35:30|470.1|467.3|470.1|467.3|470.1|467.3|470.1|467.3|0
1653078940000|2022-05-20 20:35:40|470.01|467.21|470.01|467.21|470.01|467.21|470.01|467.21|0
1653078950000|2022-05-20 20:35:50|469.84|467.04|469.51|466.71|469.84|467.04|469.51|466.71|0
1653078960000|2022-05-20 20:36:00|469.84|467.04|469.84|467.04|469.84|467.04|469.43|466.63|0
1653078970000|2022-05-20 20:36:10|469.27|466.47|469.35|466.55|469.35|466.55|469.18|466.38|0
1653078990000|2022-05-20 20:36:30|469.84|467.04|469.84|467.04|469.84|467.04|469.84|467.04|0
1653079000000|2022-05-20 20:36:40|469.68|466.88|469.68|466.88|469.68|466.88|469.51|466.71|0
1653079010000|2022-05-20 20:36:50|470.01|467.21|469.76|466.96|470.01|467.21|469.68|466.88|0
1653079020000|2022-05-20 20:37:00|470.01|467.21|470.01|467.21|470.01|467.21|469.93|467.13|0
1653079030000|2022-05-20 20:37:10|469.51|466.71|469.51|466.71|469.68|466.88|469.51|466.71|0
1653079050000|2022-05-20 20:37:30|469.35|466.55|469.35|466.55|469.35|466.55|469.35|466.55|0
1653079070000|2022-05-20 20:37:50|468.85|466.05|469.18|466.38|469.18|466.38|468.85|466.05|0
1653079080000|2022-05-20 20:38:00|469.35|466.55|469.43|466.63|469.68|466.88|469.35|466.55|0
1653079090000|2022-05-20 20:38:10|469.35|466.55|469.51|466.71|469.51|466.71|469.35|466.55|0
1653079100000|2022-05-20 20:38:20|469.6|466.8|469.6|466.8|469.6|466.8|469.6|466.8|0
1653079110000|2022-05-20 20:38:30|469.51|466.71|469.51|466.71|469.68|466.88|469.51|466.71|0
1653079120000|2022-05-20 20:38:40|469.68|466.88|469.68|466.88|469.68|466.88|469.68|466.88|0
1653079130000|2022-05-20 20:38:50|469.51|466.71|469.68|466.88|469.68|466.88|469.51|466.71|0
1653079140000|2022-05-20 20:39:00|469.84|467.04|469.68|466.88|469.84|467.04|469.51|466.71|0
1653079150000|2022-05-20 20:39:10|469.6|466.8|469.84|467.04|469.84|467.04|469.51|466.71|0
1653079160000|2022-05-20 20:39:20|469.68|466.88|469.76|466.96|469.76|466.96|469.68|466.88|0
1653079170000|2022-05-20 20:39:30|469.84|467.04|469.51|466.71|469.84|467.04|469.51|466.71|0
1653079180000|2022-05-20 20:39:40|469.68|466.88|469.68|466.88|469.68|466.88|469.68|466.88|0
1653079190000|2022-05-20 20:39:50|469.51|466.71|469.35|466.55|469.51|466.71|469.35|466.55|0
1653079200000|2022-05-20 20:40:00|469.01|466.21|468.52|465.72|469.01|466.21|468.52|465.72|0
1653079210000|2022-05-20 20:40:10|468.85|466.05|468.52|465.72|468.85|466.05|468.35|465.55|0
1653079220000|2022-05-20 20:40:20|468.85|466.05|468.85|466.05|468.85|466.05|468.85|466.05|0
1653079230000|2022-05-20 20:40:30|468.68|465.88|468.85|466.05|468.85|466.05|468.52|465.72|0
1653079240000|2022-05-20 20:40:40|468.35|465.55|468.68|465.88|468.68|465.88|468.35|465.55|0
1653079250000|2022-05-20 20:40:50|468.35|465.55|468.52|465.72|468.52|465.72|468.35|465.55|0
1653079260000|2022-05-20 20:41:00|468.02|465.22|468.44|465.64|468.44|465.64|468.02|465.22|0
1653079270000|2022-05-20 20:41:10|468.19|465.39|467.86|465.06|468.27|465.47|467.86|465.06|0
1653079280000|2022-05-20 20:41:20|467.69|464.89|468.11|465.31|468.11|465.31|467.69|464.89|0
1653079290000|2022-05-20 20:41:30|468.19|465.39|468.02|465.22|468.19|465.39|468.02|465.22|0
1653079300000|2022-05-20 20:41:40|468.19|465.39|468.52|465.72|468.52|465.72|468.19|465.39|0
1653079310000|2022-05-20 20:41:50|468.19|465.39|468.02|465.22|468.19|465.39|467.86|465.06|0
1653079320000|2022-05-20 20:42:00|468.11|465.31|468.19|465.39|468.35|465.55|468.11|465.31|0
1653079330000|2022-05-20 20:42:10|468.35|465.55|468.52|465.72|468.52|465.72|468.35|465.55|0
1653079340000|2022-05-20 20:42:20|468.44|465.64|468.19|465.39|468.44|465.64|468.19|465.39|0
1653079350000|2022-05-20 20:42:30|468.02|465.22|468.19|465.39|468.19|465.39|468.02|465.22|0
1653079360000|2022-05-20 20:42:40|467.78|464.98|467.86|465.06|468.02|465.22|467.78|464.98|0
1653079370000|2022-05-20 20:42:50|468.02|465.22|467.86|465.06|468.02|465.22|467.86|465.06|0
1653079380000|2022-05-20 20:43:00|468.02|465.22|468.02|465.22|468.02|465.22|467.94|465.14|0
1653079390000|2022-05-20 20:43:10|467.94|465.14|467.86|465.06|468.02|465.22|467.86|465.06|0
1653079400000|2022-05-20 20:43:20|467.69|464.89|467.52|464.72|467.69|464.89|467.52|464.72|0
1653079410000|2022-05-20 20:43:30|467.36|464.56|467.69|464.89|468.02|465.22|467.36|464.56|0
1653079420000|2022-05-20 20:43:40|467.19|464.39|467.19|464.39|467.19|464.39|467.19|464.39|0
1653079430000|2022-05-20 20:43:50|467.36|464.56|467.36|464.56|467.36|464.56|467.36|464.56|0
1653079440000|2022-05-20 20:44:00|467.45|464.65|467.52|464.72|467.52|464.72|467.36|464.56|0
1653079450000|2022-05-20 20:44:10|467.36|464.56|467.19|464.39|467.52|464.72|467.19|464.39|0
1653079460000|2022-05-20 20:44:20|467.52|464.72|467.36|464.56|467.52|464.72|467.36|464.56|0
1653079470000|2022-05-20 20:44:30|467.52|464.72|467.52|464.72|467.52|464.72|467.52|464.72|0
1653079480000|2022-05-20 20:44:40|467.36|464.56|467.36|464.56|467.36|464.56|467.36|464.56|0
1653079490000|2022-05-20 20:44:50|467.69|464.89|467.19|464.39|467.69|464.89|467.19|464.39|0
1653289500000|2022-05-23 07:05:00|441.84|439.12|441.68|438.8|442|439.12|441.68|438.8|0
1653289510000|2022-05-23 07:05:10|441.76|438.88|441.68|438.8|441.76|438.88|441.68|438.8|0
1653289520000|2022-05-23 07:05:20|441.52|438.64|441.2|438.32|441.52|438.64|441.2|438.32|0
1653289530000|2022-05-23 07:05:30|441.36|438.48|441.84|438.96|441.84|438.96|441.28|438.4|0
1653289540000|2022-05-23 07:05:40|441.68|438.8|442|439.12|442|439.12|441.68|438.8|0
1653289550000|2022-05-23 07:05:50|442.31|439.43|442.47|439.59|442.63|439.75|442.31|439.43|0
1653289560000|2022-05-23 07:06:00|442.31|439.43|441.99|439.11|442.31|439.43|441.84|438.96|0
1653289570000|2022-05-23 07:06:10|442.15|439.27|441.52|438.64|442.15|439.27|441.52|438.64|0
1653289580000|2022-05-23 07:06:20|441.84|438.96|441.84|438.96|441.84|438.96|441.84|438.96|0
1653289590000|2022-05-23 07:06:30|442.31|439.43|442.47|439.59|442.63|439.75|442.31|439.43|0
1653289600000|2022-05-23 07:06:40|442.63|439.75|443.27|440.39|443.27|440.39|442.63|439.75|0
1653289610000|2022-05-23 07:06:50|443.19|440.31|442.95|440.07|443.19|440.31|442.95|440.07|0
1653289620000|2022-05-23 07:07:00|443.11|440.23|442.79|439.91|443.19|440.31|442.79|439.91|0
1653289630000|2022-05-23 07:07:10|442.47|439.59|442.79|439.91|442.79|439.91|442.47|439.59|0
1653289640000|2022-05-23 07:07:20|442.95|440.07|443.43|440.55|443.43|440.55|442.95|440.07|0
1653289650000|2022-05-23 07:07:30|443.75|440.87|443.11|440.23|443.75|440.87|443.11|440.23|0
1653289660000|2022-05-23 07:07:40|442.95|440.07|442.95|440.07|443.11|440.23|442.79|439.91|0
1653289670000|2022-05-23 07:07:50|443.19|440.31|443.27|440.39|443.43|440.55|443.19|440.31|0
1653289680000|2022-05-23 07:08:00|443.35|440.47|442.79|439.91|443.35|440.47|442.79|439.91|0
1653289690000|2022-05-23 07:08:10|442.87|439.99|442.79|439.91|442.87|439.99|442.63|439.75|0
1653289700000|2022-05-23 07:08:20|443.11|440.23|443.27|440.39|443.27|440.39|442.95|440.07|0
1653289710000|2022-05-23 07:08:30|443.35|440.47|443.43|440.55|443.59|440.71|443.35|440.47|0
1653289720000|2022-05-23 07:08:40|442.95|440.07|442.63|439.75|442.95|440.07|442.63|439.75|0
1653289730000|2022-05-23 07:08:50|442.47|439.59|442.31|439.43|442.47|439.59|442.31|439.43|0
1653289740000|2022-05-23 07:09:00|442.15|439.27|441.68|438.8|442.15|439.27|441.68|438.8|0
1653289750000|2022-05-23 07:09:10|441.36|438.48|440.88|438|441.36|438.48|440.88|438|0
1653289760000|2022-05-23 07:09:20|440.72|437.84|440.56|437.68|440.72|437.84|440.56|437.68|0
1653289770000|2022-05-23 07:09:30|440.49|437.61|440.49|437.61|440.88|438|440.49|437.61|0
1653289780000|2022-05-23 07:09:40|440.17|437.29|440.17|437.29|440.25|437.37|440.17|437.29|0
1653289790000|2022-05-23 07:09:50|440.4|437.52|440.09|437.21|440.4|437.52|440.09|437.21|0
1653289800000|2022-05-23 07:10:00|439.93|437.05|439.29|436.41|439.93|437.05|439.29|436.41|0
1653289810000|2022-05-23 07:10:10|439.22|436.34|439.13|436.25|439.61|436.73|439.13|436.25|0
1653289820000|2022-05-23 07:10:20|439.22|436.34|438.98|436.1|439.22|436.34|438.98|436.1|0
1653289830000|2022-05-23 07:10:30|439.29|436.41|439.13|436.25|439.29|436.41|439.13|436.25|0
1653289840000|2022-05-23 07:10:40|439.29|436.41|439.38|436.5|439.38|436.5|438.98|436.1|0
1653289850000|2022-05-23 07:10:50|439.45|436.57|440.09|437.21|440.09|437.21|439.45|436.57|0
1653289860000|2022-05-23 07:11:00|440.4|437.52|440.64|437.76|440.72|437.84|440.24|437.36|0
1653289870000|2022-05-23 07:11:10|440.56|437.68|441.67|438.79|441.67|438.79|440.56|437.68|0
1653289880000|2022-05-23 07:11:20|441.52|438.64|441.76|438.88|441.76|438.88|441.52|438.64|0
1653289890000|2022-05-23 07:11:30|441.6|438.72|441.2|438.32|441.6|438.72|441.2|438.32|0
1653289900000|2022-05-23 07:11:40|441.83|438.95|441.83|438.95|441.99|439.11|441.67|438.79|0
1653289910000|2022-05-23 07:11:50|441.99|439.11|442.47|439.59|442.47|439.59|441.99|439.11|0
1653289920000|2022-05-23 07:12:00|442.55|439.67|442.55|439.67|442.55|439.67|442.31|439.43|0
1653289930000|2022-05-23 07:12:10|442.79|439.91|442.47|439.59|442.79|439.91|442.47|439.59|0
1653289940000|2022-05-23 07:12:20|442.31|439.43|442.23|439.35|442.39|439.51|441.99|439.11|0
1653289950000|2022-05-23 07:12:30|442.15|439.27|441.99|439.11|442.15|439.27|441.99|439.11|0
1653289960000|2022-05-23 07:12:40|442.08|439.2|441.83|438.95|442.39|439.51|441.83|438.95|0
1653289970000|2022-05-23 07:12:50|441.67|438.79|441.67|438.79|441.67|438.79|441.28|438.4|0
1653289980000|2022-05-23 07:13:00|441.36|438.48|442.39|439.51|442.39|439.51|441.36|438.48|0
1653289990000|2022-05-23 07:13:10|441.76|438.88|441.76|438.88|441.76|438.88|441.51|438.63|0
1653290000000|2022-05-23 07:13:20|441.36|438.48|441.67|438.79|441.83|438.95|441.36|438.48|0
1653290010000|2022-05-23 07:13:30|441.83|438.95|441.83|438.95|441.99|439.11|441.83|438.95|0
1653290020000|2022-05-23 07:13:40|441.51|438.63|441.76|438.88|441.99|439.11|441.51|438.63|0
1653290030000|2022-05-23 07:13:50|441.83|438.95|441.76|438.88|441.92|439.04|441.6|438.72|0
1653290040000|2022-05-23 07:14:00|441.44|438.56|440.33|437.45|441.44|438.56|440.33|437.45|0
1653290050000|2022-05-23 07:14:10|440.48|437.6|440.96|438.08|441.04|438.16|440.48|437.6|0
1653290060000|2022-05-23 07:14:20|440.64|437.76|441.12|438.24|441.36|438.48|440.64|437.76|0
1653290070000|2022-05-23 07:14:30|441.36|438.48|441.36|438.48|441.36|438.48|441.2|438.32|0
1653290080000|2022-05-23 07:14:40|441.28|438.4|441.51|438.63|441.51|438.63|441.04|438.16|0
1653290090000|2022-05-23 07:14:50|441.44|438.56|440.88|438|441.44|438.56|440.8|437.92|0
1653290100000|2022-05-23 07:15:00|440.72|437.84|440.64|437.76|440.8|437.92|440.56|437.68|0
1653290110000|2022-05-23 07:15:10|440.33|437.45|440.8|437.92|440.8|437.92|440.08|437.2|0
1653290120000|2022-05-23 07:15:20|440.48|437.6|440.56|437.68|440.56|437.68|440.4|437.52|0
1653290130000|2022-05-23 07:15:30|440.72|437.84|440.72|437.84|440.72|437.84|440.64|437.76|0
1653290140000|2022-05-23 07:15:40|440.4|437.52|440.24|437.36|440.4|437.52|440.24|437.36|0
1653290150000|2022-05-23 07:15:50|440.4|437.52|440.24|437.36|440.48|437.6|440.24|437.36|0
1653290160000|2022-05-23 07:16:00|440.33|437.45|440.48|437.6|440.56|437.68|440.33|437.45|0
1653290170000|2022-05-23 07:16:10|440.4|437.52|441.04|438.16|441.04|438.16|440.4|437.52|0
1653290180000|2022-05-23 07:16:20|441.35|438.47|441.35|438.47|441.44|438.56|441.35|438.47|0
1653290190000|2022-05-23 07:16:30|440.96|438.08|441.83|438.95|441.83|438.95|440.96|438.08|0
1653290200000|2022-05-23 07:16:40|442.39|439.51|441.44|438.56|442.39|439.51|441.44|438.56|0
1653290210000|2022-05-23 07:16:50|441.35|438.47|441.35|438.47|441.44|438.56|441.2|438.32|0
1653290220000|2022-05-23 07:17:00|441.51|438.63|441.2|438.32|441.51|438.63|440.8|437.92|0
1653290230000|2022-05-23 07:17:10|441.04|438.16|440.88|438|441.04|438.16|440.88|438|0
1653290240000|2022-05-23 07:17:20|441.04|438.16|441.35|438.47|441.35|438.47|441.04|438.16|0
1653290250000|2022-05-23 07:17:30|441.51|438.63|441.44|438.56|441.51|438.63|441.35|438.47|0
1653290260000|2022-05-23 07:17:40|441.67|438.79|441.6|438.72|441.67|438.79|441.6|438.72|0
1653290270000|2022-05-23 07:17:50|441.83|438.95|441.67|438.79|441.83|438.95|441.67|438.79|0
1653290280000|2022-05-23 07:18:00|441.6|438.72|441.75|438.87|441.99|439.11|441.6|438.72|0
1653290290000|2022-05-23 07:18:10|441.35|438.47|441.44|438.56|441.6|438.72|441.35|438.47|0
1653290300000|2022-05-23 07:18:20|441.35|438.47|441.75|438.87|441.83|438.95|441.35|438.47|0
1653290310000|2022-05-23 07:18:30|441.67|438.79|441.51|438.63|441.91|439.03|441.51|438.63|0
1653290320000|2022-05-23 07:18:40|440.88|438|440.8|437.92|441.19|438.31|440.8|437.92|0
1653290330000|2022-05-23 07:18:50|440.88|438|440.96|438.08|440.96|438.08|440.72|437.84|0
1653290340000|2022-05-23 07:19:00|440.72|437.84|440.32|437.44|440.72|437.84|440.32|437.44|0
1653290350000|2022-05-23 07:19:10|440.24|437.36|440.17|437.29|440.24|437.36|440.01|437.13|0
1653290360000|2022-05-23 07:19:20|440.56|437.68|440.4|437.52|440.56|437.68|440.32|437.44|0
1653290370000|2022-05-23 07:19:30|440.24|437.36|440.24|437.36|440.56|437.68|440.24|437.36|0
1653290380000|2022-05-23 07:19:40|440.32|437.44|440.08|437.2|440.32|437.44|440.08|437.2|0
1653290390000|2022-05-23 07:19:50|440.48|437.6|440.4|437.52|440.56|437.68|440.4|437.52|0
1653290400000|2022-05-23 07:20:00|440.64|437.76|440.56|437.68|440.64|437.76|440.56|437.68|0
1653290410000|2022-05-23 07:20:10|440.48|437.6|440.24|437.36|440.48|437.6|440.24|437.36|0
1653290420000|2022-05-23 07:20:20|440.4|437.52|440.56|437.68|440.72|437.84|440.24|437.36|0
1653290430000|2022-05-23 07:20:30|440.8|437.92|441.19|438.31|441.19|438.31|440.8|437.92|0
1653290440000|2022-05-23 07:20:40|441.28|438.4|440.72|437.84|441.28|438.4|440.72|437.84|0
1653290450000|2022-05-23 07:20:50|440.8|437.92|440.88|438|440.88|438|440.56|437.68|0
1653290460000|2022-05-23 07:21:00|440.8|437.92|440.48|437.6|440.8|437.92|440.48|437.6|0
1653290470000|2022-05-23 07:21:10|440.32|437.44|440.32|437.44|440.32|437.44|440.16|437.28|0
1653290480000|2022-05-23 07:21:20|440.4|437.52|440.4|437.52|440.56|437.68|440.4|437.52|0
1653290490000|2022-05-23 07:21:30|440.72|437.84|441.59|438.71|441.59|438.71|440.72|437.84|0
1653290500000|2022-05-23 07:21:40|441.44|438.56|441.59|438.71|441.59|438.71|441.44|438.56|0
1653290510000|2022-05-23 07:21:50|441.83|438.95|441.99|439.11|442.31|439.43|441.83|438.95|0
1653290520000|2022-05-23 07:22:00|442.07|439.19|441.67|438.79|442.07|439.19|441.59|438.71|0
1653290530000|2022-05-23 07:22:10|441.19|438.31|441.51|438.63|441.67|438.79|441.19|438.31|0
1653290540000|2022-05-23 07:22:20|441.67|438.79|442.31|439.43|442.31|439.43|441.67|438.79|0
1653290550000|2022-05-23 07:22:30|442.78|439.9|442.94|440.06|442.94|440.06|442.78|439.9|0
1653290560000|2022-05-23 07:22:40|442.78|439.9|442.78|439.9|442.87|439.99|442.78|439.9|0
1653290570000|2022-05-23 07:22:50|443.1|440.22|443.26|440.38|443.42|440.54|443.1|440.22|0
1653290580000|2022-05-23 07:23:00|443.1|440.22|442.78|439.9|443.1|440.22|442.78|439.9|0
1653290590000|2022-05-23 07:23:10|442.94|440.06|443.26|440.38|443.26|440.38|442.94|440.06|0
1653290600000|2022-05-23 07:23:20|442.87|439.99|442.87|439.99|442.87|439.99|442.78|439.9|0
1653290610000|2022-05-23 07:23:30|442.94|440.06|442.78|439.9|443.1|440.22|442.78|439.9|0
1653290620000|2022-05-23 07:23:40|442.62|439.74|442.23|439.35|442.62|439.74|442.07|439.19|0
1653290630000|2022-05-23 07:23:50|442.62|439.74|442.78|439.9|442.94|440.06|442.62|439.74|0
1653290640000|2022-05-23 07:24:00|442.87|439.99|442.15|439.27|442.87|439.99|442.15|439.27|0
1653290650000|2022-05-23 07:24:10|442.31|439.43|442.47|439.59|442.47|439.59|442.31|439.43|0
1653290660000|2022-05-23 07:24:20|442.71|439.83|442.55|439.67|442.71|439.83|442.46|439.58|0
1653290670000|2022-05-23 07:24:30|442.23|439.35|442.31|439.43|442.39|439.51|442.23|439.35|0
1653290680000|2022-05-23 07:24:40|441.99|439.11|442.15|439.27|442.31|439.43|441.99|439.11|0
1653290690000|2022-05-23 07:24:50|442.46|439.58|442.31|439.43|442.78|439.9|442.31|439.43|0
1653290700000|2022-05-23 07:25:00|442.94|440.06|442.71|439.83|442.94|440.06|442.71|439.83|0
1653290710000|2022-05-23 07:25:10|442.46|439.58|442.15|439.27|442.62|439.74|442.15|439.27|0
1653290720000|2022-05-23 07:25:20|441.99|439.11|442.15|439.27|442.15|439.27|441.67|438.79|0
1653290730000|2022-05-23 07:25:30|442.23|439.35|442.15|439.27|442.23|439.35|442.15|439.27|0
1653290740000|2022-05-23 07:25:40|441.99|439.11|440.72|437.84|441.99|439.11|440.72|437.84|0
1653290750000|2022-05-23 07:25:50|440.8|437.92|441.43|438.55|441.43|438.55|440.8|437.92|0
1653290760000|2022-05-23 07:26:00|441.35|438.47|441.99|439.11|441.99|439.11|441.35|438.47|0
1653290770000|2022-05-23 07:26:10|441.83|438.95|441.99|439.11|441.99|439.11|441.83|438.95|0
1653290780000|2022-05-23 07:26:20|442.15|439.27|441.99|439.11|442.15|439.27|441.99|439.11|0
1653290790000|2022-05-23 07:26:30|441.83|438.95|441.59|438.71|441.83|438.95|441.59|438.71|0
1653290800000|2022-05-23 07:26:40|441.43|438.55|441.19|438.31|441.43|438.55|441.19|438.31|0
1653290810000|2022-05-23 07:26:50|441.27|438.39|441.43|438.55|441.43|438.55|441.27|438.39|0
1653290820000|2022-05-23 07:27:00|441.67|438.79|441.35|438.47|441.67|438.79|441.35|438.47|0
1653290830000|2022-05-23 07:27:10|441.43|438.55|441.59|438.71|441.59|438.71|441.43|438.55|0
1653290840000|2022-05-23 07:27:20|441.83|438.95|442.3|439.42|442.3|439.42|441.83|438.95|0
1653290850000|2022-05-23 07:27:30|442.15|439.27|441.35|438.47|442.15|439.27|441.35|438.47|0
1653290860000|2022-05-23 07:27:40|441.19|438.31|440.71|437.83|441.19|438.31|440.56|437.68|0
1653290870000|2022-05-23 07:27:50|440.96|438.08|441.43|438.55|441.51|438.63|440.96|438.08|0
1653290880000|2022-05-23 07:28:00|441.35|438.47|441.43|438.55|441.43|438.55|441.35|438.47|0
1653290890000|2022-05-23 07:28:10|441.35|438.47|441.03|438.15|441.35|438.47|441.03|438.15|0
1653290900000|2022-05-23 07:28:20|441.19|438.31|442.07|439.19|442.14|439.26|441.19|438.31|0
1653290910000|2022-05-23 07:28:30|442.14|439.26|442.78|439.9|442.78|439.9|442.14|439.26|0
1653290920000|2022-05-23 07:28:40|442.71|439.83|442.46|439.58|442.71|439.83|442.39|439.51|0
1653290930000|2022-05-23 07:28:50|442.3|439.42|441.67|438.79|442.3|439.42|441.67|438.79|0
1653290940000|2022-05-23 07:29:00|441.59|438.71|441.83|438.95|441.83|438.95|441.59|438.71|0
1653290950000|2022-05-23 07:29:10|441.91|439.03|442.46|439.58|442.46|439.58|441.91|439.03|0
1653290960000|2022-05-23 07:29:20|442.78|439.9|442.55|439.67|442.78|439.9|442.39|439.51|0
1653290970000|2022-05-23 07:29:30|442.7|439.82|442.78|439.9|442.78|439.9|442.62|439.74|0
1653290980000|2022-05-23 07:29:40|442.62|439.74|442.3|439.42|442.78|439.9|442.3|439.42|0
1653290990000|2022-05-23 07:29:50|442.46|439.58|442.3|439.42|442.46|439.58|442.14|439.26|0
1653291000000|2022-05-23 07:30:00|442.86|439.98|443.5|440.62|443.5|440.62|442.86|439.98|0
1653291010000|2022-05-23 07:30:10|443.74|440.86|443.5|440.62|443.74|440.86|443.42|440.54|0
1653291020000|2022-05-23 07:30:20|443.58|440.7|443.9|441.02|443.9|441.02|443.42|440.54|0
1653291030000|2022-05-23 07:30:30|443.98|441.1|445.26|442.38|445.26|442.38|443.98|441.1|0
1653291040000|2022-05-23 07:30:40|445.17|442.29|444.54|441.66|445.33|442.45|444.54|441.66|0
1653291050000|2022-05-23 07:30:50|444.22|441.34|443.58|440.7|444.22|441.34|443.58|440.7|0
1653291060000|2022-05-23 07:31:00|443.26|440.38|443.5|440.62|443.58|440.7|443.26|440.38|0
1653291070000|2022-05-23 07:31:10|442.94|440.06|442.3|439.42|442.94|440.06|442.3|439.42|0
1653291080000|2022-05-23 07:31:20|441.98|439.1|442.39|439.51|442.39|439.51|441.98|439.1|0
1653291090000|2022-05-23 07:31:30|442.46|439.58|442.23|439.35|442.46|439.58|442.23|439.35|0
1653291100000|2022-05-23 07:31:40|442.39|439.51|442.14|439.26|442.39|439.51|442.07|439.19|0
1653291110000|2022-05-23 07:31:50|442.3|439.42|442.23|439.35|442.3|439.42|441.98|439.1|0
1653291120000|2022-05-23 07:32:00|442.3|439.42|441.83|438.95|442.3|439.42|441.83|438.95|0
1653291130000|2022-05-23 07:32:10|442.07|439.19|441.35|438.47|442.07|439.19|441.35|438.47|0
1653291140000|2022-05-23 07:32:20|441.43|438.55|441.67|438.79|441.75|438.87|441.43|438.55|0
1653291150000|2022-05-23 07:32:30|441.51|438.63|441.35|438.47|441.51|438.63|441.03|438.15|0
1653291160000|2022-05-23 07:32:40|441.19|438.31|441.19|438.31|441.19|438.31|441.19|438.31|0
1653291170000|2022-05-23 07:32:50|441.03|438.15|441.11|438.23|441.19|438.31|441.03|438.15|0
1653291180000|2022-05-23 07:33:00|441.19|438.31|441.35|438.47|441.35|438.47|441.11|438.23|0
1653291190000|2022-05-23 07:33:10|441.11|438.23|441.19|438.31|441.19|438.31|441.11|438.23|0
1653291200000|2022-05-23 07:33:20|440.24|437.36|439.92|437.04|440.24|437.36|439.92|437.04|0
1653291210000|2022-05-23 07:33:30|440.08|437.2|440.24|437.36|440.24|437.36|440.08|437.2|0
1653291220000|2022-05-23 07:33:40|440.16|437.28|440.39|437.51|440.39|437.51|440.16|437.28|0
1653291230000|2022-05-23 07:33:50|440.55|437.67|441.11|438.23|441.11|438.23|440.55|437.67|0
1653291240000|2022-05-23 07:34:00|441.03|438.15|441.03|438.15|441.03|438.15|441.03|438.15|0
1653291250000|2022-05-23 07:34:10|440.79|437.91|441.11|438.23|441.11|438.23|440.79|437.91|0
1653291260000|2022-05-23 07:34:20|441.19|438.31|441.35|438.47|441.35|438.47|441.19|438.31|0
1653291270000|2022-05-23 07:34:30|441.59|438.71|441.82|438.94|441.82|438.94|441.59|438.71|0
1653291280000|2022-05-23 07:34:40|441.75|438.87|442.07|439.19|442.14|439.26|441.75|438.87|0
1653291290000|2022-05-23 07:34:50|442.3|439.42|442.14|439.26|442.3|439.42|441.98|439.1|0
1653291300000|2022-05-23 07:35:00|442.07|439.19|441.98|439.1|442.22|439.34|441.98|439.1|0
1653291310000|2022-05-23 07:35:10|441.66|438.78|441.43|438.55|441.66|438.78|441.35|438.47|0
1653291320000|2022-05-23 07:35:20|441.75|438.87|441.82|438.94|441.82|438.94|441.59|438.71|0
1653291330000|2022-05-23 07:35:30|442.14|439.26|442.07|439.19|442.14|439.26|442.07|439.19|0
1653291340000|2022-05-23 07:35:40|442.14|439.26|441.98|439.1|442.14|439.26|441.98|439.1|0
1653291350000|2022-05-23 07:35:50|441.82|438.94|442.14|439.26|442.14|439.26|441.82|438.94|0
1653291360000|2022-05-23 07:36:00|442.7|439.82|442.38|439.5|442.7|439.82|442.14|439.26|0
1653291370000|2022-05-23 07:36:10|442.62|439.74|442.62|439.74|442.62|439.74|442.54|439.66|0
1653291380000|2022-05-23 07:36:20|442.3|439.42|442.14|439.26|442.3|439.42|442.14|439.26|0
1653291390000|2022-05-23 07:36:30|442.22|439.34|442.14|439.26|442.22|439.34|442.14|439.26|0
1653291400000|2022-05-23 07:36:40|442.3|439.42|442.62|439.74|442.7|439.82|442.3|439.42|0
1653291410000|2022-05-23 07:36:50|442.46|439.58|442.94|440.06|442.94|440.06|442.3|439.42|0
1653291420000|2022-05-23 07:37:00|442.62|439.74|442.46|439.58|442.62|439.74|442.3|439.42|0
1653291430000|2022-05-23 07:37:10|442.78|439.9|443.1|440.22|443.1|440.22|442.78|439.9|0
1653291440000|2022-05-23 07:37:20|442.78|439.9|442.86|439.98|442.94|440.06|442.78|439.9|0
1653291450000|2022-05-23 07:37:30|443.02|440.14|442.78|439.9|443.02|440.14|442.78|439.9|0
1653291460000|2022-05-23 07:37:40|443.1|440.22|442.94|440.06|443.1|440.22|442.94|440.06|0
1653291470000|2022-05-23 07:37:50|443.1|440.22|443.42|440.54|443.42|440.54|442.94|440.06|0
1653291480000|2022-05-23 07:38:00|443.26|440.38|442.94|440.06|443.26|440.38|442.94|440.06|0
1653291490000|2022-05-23 07:38:10|443.34|440.46|443.57|440.69|443.57|440.69|443.26|440.38|0
1653291500000|2022-05-23 07:38:20|443.89|441.01|443.57|440.69|443.89|441.01|443.57|440.69|0
1653291510000|2022-05-23 07:38:30|443.66|440.78|443.66|440.78|443.82|440.94|443.66|440.78|0
1653291520000|2022-05-23 07:38:40|443.89|441.01|444.14|441.26|444.14|441.26|443.82|440.94|0
1653291530000|2022-05-23 07:38:50|444.3|441.42|443.82|440.94|444.3|441.42|443.57|440.69|0
1653291540000|2022-05-23 07:39:00|443.89|441.01|443.82|440.94|443.89|441.01|443.73|440.85|0
1653291550000|2022-05-23 07:39:10|443.73|440.85|442.86|439.98|443.73|440.85|442.86|439.98|0
1653291560000|2022-05-23 07:39:20|443.26|440.38|443.1|440.22|443.57|440.69|443.1|440.22|0
1653291570000|2022-05-23 07:39:30|443.26|440.38|442.78|439.9|443.26|440.38|442.78|439.9|0
1653291580000|2022-05-23 07:39:40|442.94|440.06|442.78|439.9|442.94|440.06|442.78|439.9|0
1653291590000|2022-05-23 07:39:50|442.94|440.06|443.02|440.14|443.02|440.14|442.94|440.06|0
1653291600000|2022-05-23 07:40:00|442.86|439.98|443.5|440.62|443.5|440.62|442.86|439.98|0
1653291610000|2022-05-23 07:40:10|443.26|440.38|443.26|440.38|443.26|440.38|442.94|440.06|0
1653291620000|2022-05-23 07:40:20|443.18|440.3|443.26|440.38|443.26|440.38|443.18|440.3|0
1653291630000|2022-05-23 07:40:30|443.18|440.3|442.94|440.06|443.25|440.37|442.94|440.06|0
1653291640000|2022-05-23 07:40:40|443.02|440.14|444.14|441.26|444.14|441.26|443.02|440.14|0
1653291650000|2022-05-23 07:40:50|444.05|441.17|444.14|441.26|444.14|441.26|444.05|441.17|0
1653291660000|2022-05-23 07:41:00|444.05|441.17|444.45|441.57|444.53|441.65|444.05|441.17|0
1653291670000|2022-05-23 07:41:10|444.37|441.49|444.45|441.57|444.45|441.57|444.21|441.33|0
1653291680000|2022-05-23 07:41:20|444.61|441.73|444.85|441.97|445.17|442.29|444.61|441.73|0
1653291690000|2022-05-23 07:41:30|445.01|442.13|445.65|442.77|445.65|442.77|445.01|442.13|0
1653291700000|2022-05-23 07:41:40|445.57|442.69|446.45|443.57|446.45|443.57|445.57|442.69|0
1653291710000|2022-05-23 07:41:50|446.13|443.25|445.01|442.13|446.13|443.25|445.01|442.13|0
1653291720000|2022-05-23 07:42:00|445.09|442.21|445.97|443.09|446.13|443.25|445.09|442.21|0
1653291730000|2022-05-23 07:42:10|446.21|443.33|446.45|443.57|446.53|443.65|446.21|443.33|0
1653291740000|2022-05-23 07:42:20|446.29|443.41|446.21|443.33|446.45|443.57|446.05|443.17|0
1653291750000|2022-05-23 07:42:30|446.05|443.17|446.77|443.89|446.77|443.89|446.05|443.17|0
1653291760000|2022-05-23 07:42:40|446.61|443.73|447.17|444.29|447.17|444.29|446.61|443.73|0
1653291770000|2022-05-23 07:42:50|447.09|444.21|447.09|444.21|447.25|444.37|447.09|444.21|0
1653291780000|2022-05-23 07:43:00|446.93|444.05|446.29|443.41|446.93|444.05|446.13|443.25|0
1653291790000|2022-05-23 07:43:10|446.61|443.73|447.57|444.69|447.57|444.69|446.61|443.73|0
1653291800000|2022-05-23 07:43:20|447.65|444.77|447.73|444.85|447.73|444.85|447.57|444.69|0
1653291810000|2022-05-23 07:43:30|447.89|445.01|448.14|445.26|448.21|445.33|447.89|445.01|0
1653291820000|2022-05-23 07:43:40|448.05|445.17|447.09|444.21|448.14|445.26|447.09|444.21|0
1653291830000|2022-05-23 07:43:50|447.25|444.37|447.09|444.21|447.41|444.53|447.09|444.21|0
1653291840000|2022-05-23 07:44:00|447.57|444.69|447.73|444.85|448.05|445.17|447.25|444.37|0
1653291850000|2022-05-23 07:44:10|447.65|444.77|447.33|444.45|447.65|444.77|447.33|444.45|0
1653291860000|2022-05-23 07:44:20|447.25|444.37|446.77|443.89|447.25|444.37|446.77|443.89|0
1653291870000|2022-05-23 07:44:30|446.93|444.05|447.41|444.53|447.41|444.53|446.93|444.05|0
1653291880000|2022-05-23 07:44:40|447.73|444.85|447.73|444.85|447.81|444.93|447.73|444.85|0
1653291890000|2022-05-23 07:44:50|447.89|445.01|448.21|445.33|448.21|445.33|447.57|444.69|0
1653291900000|2022-05-23 07:45:00|448.37|445.49|448.21|445.33|448.37|445.49|448.21|445.33|0
1653291910000|2022-05-23 07:45:10|447.73|444.85|447.73|444.85|447.73|444.85|447.73|444.85|0
1653291920000|2022-05-23 07:45:20|447.25|444.37|447.41|444.53|447.65|444.77|447.25|444.37|0
1653291930000|2022-05-23 07:45:30|447.57|444.69|447.89|445.01|447.89|445.01|447.41|444.53|0
1653291940000|2022-05-23 07:45:40|447.73|444.85|447.97|445.09|448.05|445.17|447.73|444.85|0
1653291950000|2022-05-23 07:45:50|447.89|445.01|447.73|444.85|447.89|445.01|447.73|444.85|0
1653291960000|2022-05-23 07:46:00|447.89|445.01|447.97|445.09|447.97|445.09|447.73|444.85|0
1653291970000|2022-05-23 07:46:10|447.89|445.01|447.25|444.37|447.89|445.01|447.25|444.37|0
1653291980000|2022-05-23 07:46:20|447.41|444.53|447.41|444.53|447.49|444.61|447.41|444.53|0
1653291990000|2022-05-23 07:46:30|447.33|444.45|447.41|444.53|447.41|444.53|447.25|444.37|0
1653292000000|2022-05-23 07:46:40|447.33|444.45|447.49|444.61|447.49|444.61|447.33|444.45|0
1653292010000|2022-05-23 07:46:50|447.41|444.53|446.61|443.73|447.41|444.53|446.61|443.73|0
1653292020000|2022-05-23 07:47:00|446.69|443.81|446.53|443.65|446.69|443.81|446.53|443.65|0
1653292030000|2022-05-23 07:47:10|446.45|443.57|446.37|443.49|446.45|443.57|446.29|443.41|0
1653292040000|2022-05-23 07:47:20|446.29|443.41|446.13|443.25|446.29|443.41|446.13|443.25|0
1653292050000|2022-05-23 07:47:30|446.21|443.33|446.13|443.25|446.21|443.33|446.13|443.25|0
1653292060000|2022-05-23 07:47:40|446.29|443.41|446.93|444.05|446.93|444.05|446.29|443.41|0
1653292070000|2022-05-23 07:47:50|447.01|444.13|446.45|443.57|447.01|444.13|446.45|443.57|0
1653292080000|2022-05-23 07:48:00|446.29|443.41|446.45|443.57|446.45|443.57|446.29|443.41|0
1653292090000|2022-05-23 07:48:10|446.37|443.49|446.45|443.57|446.45|443.57|446.29|443.41|0
1653292100000|2022-05-23 07:48:20|446.13|443.25|446.53|443.65|446.53|443.65|446.13|443.25|0
1653292110000|2022-05-23 07:48:30|446.61|443.73|446.61|443.73|446.61|443.73|446.37|443.49|0
1653292120000|2022-05-23 07:48:40|446.29|443.41|446.45|443.57|446.53|443.65|446.29|443.41|0
1653292130000|2022-05-23 07:48:50|446.53|443.65|446.69|443.81|446.69|443.81|446.53|443.65|0
1653292140000|2022-05-23 07:49:00|447.01|444.13|447.25|444.37|447.25|444.37|446.77|443.89|0
1653292150000|2022-05-23 07:49:10|447.33|444.45|447.81|444.93|447.81|444.93|447.33|444.45|0
1653292160000|2022-05-23 07:49:20|447.57|444.69|447.65|444.77|447.73|444.85|447.41|444.53|0
1653292170000|2022-05-23 07:49:30|447.09|444.21|447.25|444.37|447.25|444.37|446.93|444.05|0
1653292180000|2022-05-23 07:49:40|447.17|444.29|446.77|443.89|447.25|444.37|446.77|443.89|0
1653292190000|2022-05-23 07:49:50|446.85|443.97|446.93|444.05|446.93|444.05|446.77|443.89|0
1653292200000|2022-05-23 07:50:00|446.77|443.89|446.45|443.57|446.77|443.89|446.45|443.57|0
1653292210000|2022-05-23 07:50:10|446.69|443.81|446.45|443.57|446.69|443.81|446.45|443.57|0
1653292220000|2022-05-23 07:50:20|446.29|443.41|446.45|443.57|446.45|443.57|446.21|443.33|0
1653292230000|2022-05-23 07:50:30|446.61|443.73|446.45|443.57|446.61|443.73|446.45|443.57|0
1653292240000|2022-05-23 07:50:40|446.61|443.73|446.77|443.89|446.77|443.89|446.61|443.73|0
1653292250000|2022-05-23 07:50:50|446.69|443.81|446.45|443.57|446.69|443.81|446.45|443.57|0
1653292260000|2022-05-23 07:51:00|446.53|443.65|446.29|443.41|446.53|443.65|446.29|443.41|0
1653292270000|2022-05-23 07:51:10|446.37|443.49|446.29|443.41|446.69|443.81|446.29|443.41|0
1653292280000|2022-05-23 07:51:20|446.13|443.25|446.13|443.25|446.13|443.25|446.13|443.25|0
1653292290000|2022-05-23 07:51:30|446.45|443.57|445.65|442.77|446.45|443.57|445.65|442.77|0
1653292300000|2022-05-23 07:51:40|445.81|442.93|445.89|443.01|445.89|443.01|445.73|442.85|0
1653292310000|2022-05-23 07:51:50|445.97|443.09|445.97|443.09|445.97|443.09|445.89|443.01|0
1653292320000|2022-05-23 07:52:00|445.81|442.93|445.49|442.61|445.89|443.01|445.49|442.61|0
1653292330000|2022-05-23 07:52:10|445.57|442.69|445.33|442.45|445.65|442.77|445.33|442.45|0
1653292340000|2022-05-23 07:52:20|445.49|442.61|445.65|442.77|445.81|442.93|445.49|442.61|0
1653292350000|2022-05-23 07:52:30|445.81|442.93|445.81|442.93|445.81|442.93|445.65|442.77|0
1653292360000|2022-05-23 07:52:40|445.65|442.77|445.65|442.77|445.65|442.77|445.65|442.77|0
1653292370000|2022-05-23 07:52:50|445.81|442.93|445.81|442.93|445.89|443.01|445.81|442.93|0
1653292380000|2022-05-23 07:53:00|445.97|443.09|445.97|443.09|446.05|443.17|445.81|442.93|0
1653292390000|2022-05-23 07:53:10|445.89|443.01|445.81|442.93|445.97|443.09|445.81|442.93|0
1653292400000|2022-05-23 07:53:20|445.8|442.92|445.8|442.92|445.96|443.08|445.8|442.92|0
1653292410000|2022-05-23 07:53:30|445.57|442.69|445.8|442.92|445.8|442.92|445.57|442.69|0
1653292420000|2022-05-23 07:53:40|445.96|443.08|445.96|443.08|445.96|443.08|445.96|443.08|0
1653292430000|2022-05-23 07:53:50|446.05|443.17|446.21|443.33|446.21|443.33|446.05|443.17|0
1653292440000|2022-05-23 07:54:00|446.28|443.4|446.21|443.33|446.44|443.56|446.21|443.33|0
1653292450000|2022-05-23 07:54:10|446.28|443.4|446.21|443.33|446.44|443.56|446.21|443.33|0
1653292460000|2022-05-23 07:54:20|446.05|443.17|445.96|443.08|446.05|443.17|445.96|443.08|0
1653292470000|2022-05-23 07:54:30|446.05|443.17|445.96|443.08|446.05|443.17|445.96|443.08|0
1653292480000|2022-05-23 07:54:40|446.05|443.17|445.48|442.6|446.05|443.17|445.48|442.6|0
1653292490000|2022-05-23 07:54:50|445.41|442.53|444.85|441.97|445.41|442.53|444.85|441.97|0
1653292500000|2022-05-23 07:55:00|445.09|442.21|444.69|441.81|445.09|442.21|444.69|441.81|0
1653292510000|2022-05-23 07:55:10|444.77|441.89|444.61|441.73|444.77|441.89|444.53|441.65|0
1653292520000|2022-05-23 07:55:20|444.53|441.65|444.37|441.49|444.53|441.65|444.37|441.49|0
1653292530000|2022-05-23 07:55:30|444.13|441.25|444.13|441.25|444.37|441.49|444.13|441.25|0
1653292540000|2022-05-23 07:55:40|444.21|441.33|444.21|441.33|444.21|441.33|444.21|441.33|0
1653292550000|2022-05-23 07:55:50|444.37|441.49|444.68|441.8|444.68|441.8|444.37|441.49|0
1653292560000|2022-05-23 07:56:00|444.53|441.65|444.53|441.65|444.53|441.65|444.37|441.49|0
1653292570000|2022-05-23 07:56:10|444.68|441.8|444.77|441.89|444.77|441.89|444.68|441.8|0
1653292580000|2022-05-23 07:56:20|444.84|441.96|444.77|441.89|444.93|442.05|444.77|441.89|0
1653292590000|2022-05-23 07:56:30|444.84|441.96|444.93|442.05|445|442.12|444.84|441.96|0
1653292600000|2022-05-23 07:56:40|445|442.12|445|442.12|445|442.12|445|442.12|0
1653292610000|2022-05-23 07:56:50|445.16|442.28|444.84|441.96|445.32|442.44|444.84|441.96|0
1653292620000|2022-05-23 07:57:00|444.21|441.33|443.89|441.01|444.21|441.33|443.89|441.01|0
1653292630000|2022-05-23 07:57:10|444.21|441.33|444.45|441.57|444.45|441.57|444.21|441.33|0
1653292640000|2022-05-23 07:57:20|444.29|441.41|443.97|441.09|444.29|441.41|443.97|441.09|0
1653292650000|2022-05-23 07:57:30|443.89|441.01|443.89|441.01|443.97|441.09|443.73|440.85|0
1653292660000|2022-05-23 07:57:40|444.05|441.17|444.21|441.33|444.21|441.33|443.89|441.01|0
1653292670000|2022-05-23 07:57:50|444.05|441.17|444.21|441.33|444.29|441.41|444.05|441.17|0
1653292680000|2022-05-23 07:58:00|444.29|441.41|444.13|441.25|444.29|441.41|444.13|441.25|0
1653292690000|2022-05-23 07:58:10|444.2|441.32|444.36|441.48|444.36|441.48|444.2|441.32|0
1653292700000|2022-05-23 07:58:20|444.52|441.64|443.73|440.85|444.52|441.64|443.73|440.85|0
1653292710000|2022-05-23 07:58:30|444.05|441.17|444.05|441.17|444.2|441.32|443.97|441.09|0
1653292720000|2022-05-23 07:58:40|443.89|441.01|443.73|440.85|443.89|441.01|443.73|440.85|0
1653292730000|2022-05-23 07:58:50|443.81|440.93|443.57|440.69|443.81|440.93|443.57|440.69|0
1653292740000|2022-05-23 07:59:00|443.49|440.61|443.89|441.01|443.89|441.01|443.49|440.61|0
1653292750000|2022-05-23 07:59:10|444.29|441.41|444.36|441.48|444.36|441.48|444.2|441.32|0
1653292760000|2022-05-23 07:59:20|444.29|441.41|444.04|441.16|444.29|441.41|444.04|441.16|0
1653292770000|2022-05-23 07:59:30|444.13|441.25|444.2|441.32|444.2|441.32|444.04|441.16|0
1653292780000|2022-05-23 07:59:40|444.29|441.41|444.36|441.48|444.36|441.48|444.29|441.41|0
1653292790000|2022-05-23 07:59:50|444.04|441.16|444.04|441.16|444.04|441.16|444.04|441.16|0
1653292800000|2022-05-23 08:00:00|443.88|441|443.17|440.29|443.88|441|443.17|440.29|0
1653292810000|2022-05-23 08:00:10|442.29|439.41|441.65|438.77|442.29|439.41|441.65|438.77|0
1653292820000|2022-05-23 08:00:20|441.34|438.46|440.54|437.66|441.5|438.62|440.54|437.66|0
1653292830000|2022-05-23 08:00:30|440.22|437.34|440.38|437.5|440.62|437.74|440.22|437.34|0
1653292840000|2022-05-23 08:00:40|439.99|437.11|439.91|437.03|439.99|437.11|439.59|436.71|0
1653292850000|2022-05-23 08:00:50|440.38|437.5|441.34|438.46|441.34|438.46|440.38|437.5|0
1653292860000|2022-05-23 08:01:00|441.26|438.38|441.34|438.46|441.34|438.46|441.26|438.38|0
1653292870000|2022-05-23 08:01:10|441.81|438.93|442.29|439.41|442.29|439.41|441.81|438.93|0
1653292880000|2022-05-23 08:01:20|442.93|440.05|443.41|440.53|443.41|440.53|442.93|440.05|0
1653292890000|2022-05-23 08:01:30|443.57|440.69|443.09|440.21|443.57|440.69|443.09|440.21|0
1653292900000|2022-05-23 08:01:40|442.61|439.73|442.45|439.57|442.77|439.89|442.45|439.57|0
1653292910000|2022-05-23 08:01:50|443.01|440.13|442.93|440.05|443.09|440.21|442.93|440.05|0
1653292920000|2022-05-23 08:02:00|443.41|440.53|443.41|440.53|443.65|440.77|443.41|440.53|0
1653292930000|2022-05-23 08:02:10|443.25|440.37|443.41|440.53|443.49|440.61|443.25|440.37|0
1653292940000|2022-05-23 08:02:20|443.56|440.68|443.56|440.68|443.88|441|443.56|440.68|0
1653292950000|2022-05-23 08:02:30|443.97|441.09|444.2|441.32|444.2|441.32|443.97|441.09|0
1653292960000|2022-05-23 08:02:40|444.29|441.41|443.41|440.53|444.29|441.41|443.41|440.53|0
1653292970000|2022-05-23 08:02:50|443.56|440.68|443.65|440.77|443.72|440.84|443.56|440.68|0
1653292980000|2022-05-23 08:03:00|443.88|441|443.88|441|444.2|441.32|443.88|441|0
1653292990000|2022-05-23 08:03:10|443.97|441.09|444.36|441.48|444.36|441.48|443.97|441.09|0
1653293000000|2022-05-23 08:03:20|444.52|441.64|444.61|441.73|444.61|441.73|444.52|441.64|0
1653293010000|2022-05-23 08:03:30|444.68|441.8|444.84|441.96|444.84|441.96|444.68|441.8|0
1653293020000|2022-05-23 08:03:40|445|442.12|445.64|442.76|445.64|442.76|445|442.12|0
1653293030000|2022-05-23 08:03:50|445|442.12|445|442.12|445|442.12|444.84|441.96|0
1653293040000|2022-05-23 08:04:00|445.32|442.44|445.32|442.44|445.32|442.44|445.24|442.36|0
1653293050000|2022-05-23 08:04:10|445.56|442.68|446.04|443.16|446.04|443.16|445.56|442.68|0
1653293060000|2022-05-23 08:04:20|446.12|443.24|446.2|443.32|446.28|443.4|446.12|443.24|0
1653293070000|2022-05-23 08:04:30|446.44|443.56|446.6|443.72|446.6|443.72|446.28|443.4|0
1653293080000|2022-05-23 08:04:40|446.76|443.88|446.84|443.96|447.24|444.36|446.76|443.88|0
1653293090000|2022-05-23 08:04:50|447.08|444.2|447.72|444.84|447.72|444.84|447.08|444.2|0
1653293100000|2022-05-23 08:05:00|447.65|444.77|447.4|444.52|447.65|444.77|447.24|444.36|0
1653293110000|2022-05-23 08:05:10|447.24|444.36|447.4|444.52|447.4|444.52|447.24|444.36|0
1653293120000|2022-05-23 08:05:20|447.72|444.84|447.88|445|447.88|445|447.72|444.84|0
1653293130000|2022-05-23 08:05:30|448.04|445.16|447.88|445|448.04|445.16|447.88|445|0
1653293140000|2022-05-23 08:05:40|448.04|445.16|448.77|445.89|448.77|445.89|448.04|445.16|0
1653293150000|2022-05-23 08:05:50|448.36|445.48|448.36|445.48|448.36|445.48|448.2|445.32|0
1653293160000|2022-05-23 08:06:00|448.52|445.64|448.69|445.81|448.69|445.81|448.52|445.64|0
1653293170000|2022-05-23 08:06:10|448.52|445.64|448.69|445.81|448.69|445.81|448.52|445.64|0
1653293180000|2022-05-23 08:06:20|448.77|445.89|448.77|445.89|449.01|446.13|448.77|445.89|0
1653293190000|2022-05-23 08:06:30|448.69|445.81|448.36|445.48|448.69|445.81|448.36|445.48|0
1653293200000|2022-05-23 08:06:40|448.93|446.05|448.93|446.05|448.93|446.05|448.93|446.05|0
1653293210000|2022-05-23 08:06:50|449.01|446.13|450.06|447.18|450.06|447.18|449.01|446.13|0
1653293220000|2022-05-23 08:07:00|449.65|446.77|449.33|446.45|449.65|446.77|449.33|446.45|0
1653293230000|2022-05-23 08:07:10|449.09|446.21|450.13|447.25|450.13|447.25|449.09|446.21|0
1653293240000|2022-05-23 08:07:20|450.29|447.41|450.29|447.41|450.45|447.57|450.29|447.41|0
1653293250000|2022-05-23 08:07:30|450.38|447.5|449.97|447.09|450.38|447.5|449.97|447.09|0
1653293260000|2022-05-23 08:07:40|449.73|446.85|450.13|447.25|450.13|447.25|449.73|446.85|0
1653293270000|2022-05-23 08:07:50|450.22|447.34|449.97|447.09|450.22|447.34|449.97|447.09|0
1653293280000|2022-05-23 08:08:00|450.13|447.25|450.29|447.41|450.29|447.41|449.97|447.09|0
1653293290000|2022-05-23 08:08:10|450.45|447.57|450.29|447.41|450.45|447.57|450.29|447.41|0
1653293300000|2022-05-23 08:08:20|450.38|447.5|450.61|447.73|450.61|447.73|450.38|447.5|0
1653293310000|2022-05-23 08:08:30|450.54|447.66|450.61|447.73|450.61|447.73|450.54|447.66|0
1653293320000|2022-05-23 08:08:40|450.54|447.66|449.49|446.61|450.54|447.66|449.49|446.61|0
1653293330000|2022-05-23 08:08:50|449.33|446.45|449.01|446.13|449.41|446.53|449.01|446.13|0
1653293340000|2022-05-23 08:09:00|448.84|445.96|448.52|445.64|448.84|445.96|448.52|445.64|0
1653293350000|2022-05-23 08:09:10|448.36|445.48|448.36|445.48|448.36|445.48|448.2|445.32|0
1653293360000|2022-05-23 08:09:20|448.52|445.64|449.33|446.45|449.33|446.45|448.52|445.64|0
1653293370000|2022-05-23 08:09:30|449.73|446.85|450.29|447.41|450.29|447.41|449.73|446.85|0
1653293380000|2022-05-23 08:09:40|450.45|447.57|450.13|447.25|450.61|447.73|450.13|447.25|0
1653293390000|2022-05-23 08:09:50|450.21|447.33|450.13|447.25|450.21|447.33|450.05|447.17|0
1653293400000|2022-05-23 08:10:00|450.21|447.33|450.13|447.25|450.29|447.41|450.13|447.25|0
1653293410000|2022-05-23 08:10:10|450.45|447.57|450.13|447.25|450.45|447.57|450.13|447.25|0
1653293420000|2022-05-23 08:10:20|449.81|446.93|449.73|446.85|449.81|446.93|449.73|446.85|0
1653293430000|2022-05-23 08:10:30|449.65|446.77|449.65|446.77|449.65|446.77|449.49|446.61|0
1653293440000|2022-05-23 08:10:40|449.97|447.09|449.81|446.93|449.97|447.09|449.81|446.93|0
1653293450000|2022-05-23 08:10:50|449.33|446.45|449.65|446.77|449.65|446.77|449.33|446.45|0
1653293460000|2022-05-23 08:11:00|449.73|446.85|449.97|447.09|449.97|447.09|449.65|446.77|0
1653293470000|2022-05-23 08:11:10|450.29|447.41|449.89|447.01|450.45|447.57|449.89|447.01|0
1653293480000|2022-05-23 08:11:20|449.81|446.93|449.81|446.93|449.81|446.93|449.81|446.93|0
1653293490000|2022-05-23 08:11:30|449.73|446.85|449.49|446.61|449.73|446.85|449.49|446.61|0
1653293500000|2022-05-23 08:11:40|449.33|446.45|449.49|446.61|449.49|446.61|449.33|446.45|0
1653293510000|2022-05-23 08:11:50|449.73|446.85|450.29|447.41|450.29|447.41|449.73|446.85|0
1653293520000|2022-05-23 08:12:00|451.02|448.14|451.02|448.14|451.1|448.22|450.94|448.06|0
1653293530000|2022-05-23 08:12:10|450.86|447.98|451.74|448.86|451.74|448.86|450.86|447.98|0
1653293540000|2022-05-23 08:12:20|452.06|449.18|452.55|449.67|452.55|449.67|452.06|449.18|0
1653293550000|2022-05-23 08:12:30|452.63|449.75|452.87|449.99|453.03|450.15|452.55|449.67|0
1653293560000|2022-05-23 08:12:40|452.71|449.83|453.52|450.64|453.52|450.64|452.71|449.83|0
1653293570000|2022-05-23 08:12:50|453.36|450.48|453.36|450.48|453.36|450.48|453.28|450.4|0
1653293580000|2022-05-23 08:13:00|453.12|450.24|452.71|449.83|453.12|450.24|452.55|449.67|0
1653293590000|2022-05-23 08:13:10|453.03|450.15|453.6|450.72|453.6|450.72|453.03|450.15|0
1653293600000|2022-05-23 08:13:20|453.76|450.88|453.52|450.64|454|451.12|453.52|450.64|0
1653293610000|2022-05-23 08:13:30|454|451.12|453.52|450.64|454|451.12|453.52|450.64|0
1653293620000|2022-05-23 08:13:40|454|451.12|454|451.12|454.16|451.28|454|451.12|0
1653293630000|2022-05-23 08:13:50|454.16|451.28|454|451.12|454.16|451.28|454|451.12|0
1653293640000|2022-05-23 08:14:00|454.16|451.28|455.3|452.42|455.3|452.42|454.16|451.28|0
1653293650000|2022-05-23 08:14:10|455.14|452.26|455.14|452.26|455.14|452.26|454.81|451.93|0
1653293660000|2022-05-23 08:14:20|455.3|452.42|455.14|452.26|455.3|452.42|455.14|452.26|0
1653293670000|2022-05-23 08:14:30|454.81|451.93|455.46|452.58|455.46|452.58|454.65|451.77|0
1653293680000|2022-05-23 08:14:40|454.81|451.93|454.97|452.09|455.06|452.18|454.81|451.93|0
1653293690000|2022-05-23 08:14:50|455.06|452.18|455.46|452.58|455.46|452.58|455.06|452.18|0
1653293700000|2022-05-23 08:15:00|455.62|452.74|456.11|453.23|456.27|453.39|455.62|452.74|0
1653293710000|2022-05-23 08:15:10|456.43|453.55|456.11|453.23|456.43|453.55|455.95|453.07|0
1653293720000|2022-05-23 08:15:20|455.78|452.9|455.78|452.9|455.78|452.9|455.62|452.74|0
1653293730000|2022-05-23 08:15:30|455.87|452.99|455.95|453.07|455.95|453.07|455.78|452.9|0
1653293740000|2022-05-23 08:15:40|456.11|453.23|456.03|453.15|456.11|453.23|456.03|453.15|0
1653293750000|2022-05-23 08:15:50|455.95|453.07|456.03|453.15|456.11|453.23|455.95|453.07|0
1653293760000|2022-05-23 08:16:00|455.62|452.74|455.46|452.58|455.62|452.74|455.46|452.58|0
1653293770000|2022-05-23 08:16:10|455.95|453.07|456.68|453.8|456.68|453.8|455.95|453.07|0
1653293780000|2022-05-23 08:16:20|456.76|453.88|456.6|453.72|456.76|453.88|456.6|453.72|0
1653293790000|2022-05-23 08:16:30|456.68|453.8|456.52|453.64|456.68|453.8|456.27|453.39|0
1653293800000|2022-05-23 08:16:40|457.17|454.29|457.17|454.29|457.41|454.53|456.92|454.04|0
1653293810000|2022-05-23 08:16:50|456.84|453.96|456.76|453.88|456.84|453.96|456.43|453.55|0
1653293820000|2022-05-23 08:17:00|457.25|454.37|456.27|453.39|457.25|454.37|456.27|453.39|0
1653293830000|2022-05-23 08:17:10|456.92|454.04|456.92|454.04|456.92|454.04|456.43|453.55|0
1653293840000|2022-05-23 08:17:20|457.41|454.53|457.24|454.36|457.49|454.61|457.24|454.36|0
1653293850000|2022-05-23 08:17:30|457.08|454.2|457.24|454.36|457.24|454.36|456.92|454.04|0
1653293860000|2022-05-23 08:17:40|456.92|454.04|456.76|453.88|456.92|454.04|456.59|453.71|0
1653293870000|2022-05-23 08:17:50|456.59|453.71|456.59|453.71|456.68|453.8|456.59|453.71|0
1653293880000|2022-05-23 08:18:00|456.76|453.88|456.27|453.39|456.76|453.88|456.11|453.23|0
1653293890000|2022-05-23 08:18:10|456.11|453.23|456.11|453.23|456.27|453.39|456.11|453.23|0
1653293900000|2022-05-23 08:18:20|456.43|453.55|456.76|453.88|456.76|453.88|456.27|453.39|0
1653293910000|2022-05-23 08:18:30|456.68|453.8|456.76|453.88|457.08|454.2|456.59|453.71|0
1653293920000|2022-05-23 08:18:40|456.19|453.31|457.08|454.2|457.08|454.2|456.19|453.31|0
1653293930000|2022-05-23 08:18:50|456.92|454.04|457.17|454.29|457.17|454.29|456.92|454.04|0
1653293940000|2022-05-23 08:19:00|457.41|454.53|457.73|454.85|457.73|454.85|457.24|454.36|0
1653293950000|2022-05-23 08:19:10|457.89|455.01|458.79|455.91|458.79|455.91|457.89|455.01|0
1653293960000|2022-05-23 08:19:20|458.55|455.67|458.22|455.34|458.55|455.67|458.22|455.34|0
1653293970000|2022-05-23 08:19:30|458.55|455.67|457.89|455.01|458.55|455.67|457.89|455.01|0
1653293980000|2022-05-23 08:19:40|457.73|454.85|458.22|455.34|458.22|455.34|457.73|454.85|0
1653293990000|2022-05-23 08:19:50|458.71|455.83|459.2|456.32|459.2|456.32|458.71|455.83|0
1653294000000|2022-05-23 08:20:00|459.03|456.15|459.12|456.24|459.2|456.32|458.87|455.99|0
1653294010000|2022-05-23 08:20:10|458.87|455.99|458.71|455.83|458.96|456.08|458.71|455.83|0
1653294020000|2022-05-23 08:20:20|459.2|456.32|458.87|455.99|459.2|456.32|458.71|455.83|0
1653294030000|2022-05-23 08:20:30|458.63|455.75|458.38|455.5|458.79|455.91|458.38|455.5|0
1653294040000|2022-05-23 08:20:40|458.71|455.83|458.14|455.26|458.71|455.83|458.14|455.26|0
1653294050000|2022-05-23 08:20:50|458.54|455.66|458.71|455.83|458.87|455.99|458.54|455.66|0
1653294060000|2022-05-23 08:21:00|458.79|455.91|458.3|455.42|458.79|455.91|458.3|455.42|0
1653294070000|2022-05-23 08:21:10|458.38|455.5|458.22|455.34|458.38|455.5|458.22|455.34|0
1653294080000|2022-05-23 08:21:20|458.3|455.42|458.06|455.18|458.38|455.5|458.06|455.18|0
1653294090000|2022-05-23 08:21:30|458.54|455.66|458.54|455.66|458.54|455.66|458.38|455.5|0
1653294100000|2022-05-23 08:21:40|458.38|455.5|458.3|455.42|458.38|455.5|458.3|455.42|0
1653294110000|2022-05-23 08:21:50|458.22|455.34|458.22|455.34|458.3|455.42|458.22|455.34|0
1653294120000|2022-05-23 08:22:00|458.14|455.26|458.38|455.5|458.38|455.5|458.14|455.26|0
1653294130000|2022-05-23 08:22:10|458.3|455.42|458.63|455.75|458.63|455.75|458.3|455.42|0
1653294140000|2022-05-23 08:22:20|458.87|455.99|458.54|455.66|458.87|455.99|458.54|455.66|0
1653294150000|2022-05-23 08:22:30|458.71|455.83|458.22|455.34|458.71|455.83|458.22|455.34|0
1653294160000|2022-05-23 08:22:40|458.06|455.18|457.16|454.28|458.06|455.18|457.16|454.28|0
1653294170000|2022-05-23 08:22:50|457.24|454.36|456.76|453.88|457.24|454.36|456.76|453.88|0
1653294180000|2022-05-23 08:23:00|456.92|454.04|457.08|454.2|457.24|454.36|456.76|453.88|0
1653294190000|2022-05-23 08:23:10|456.92|454.04|456.43|453.55|457.24|454.36|456.43|453.55|0
1653294200000|2022-05-23 08:23:20|456.84|453.96|456.92|454.04|456.92|454.04|456.84|453.96|0
1653294210000|2022-05-23 08:23:30|457.08|454.2|456.51|453.63|457.08|454.2|456.51|453.63|0
1653294220000|2022-05-23 08:23:40|457.08|454.2|457.49|454.61|457.49|454.61|457.08|454.2|0
1653294230000|2022-05-23 08:23:50|457.57|454.69|456.92|454.04|457.57|454.69|456.92|454.04|0
1653294240000|2022-05-23 08:24:00|456.75|453.87|456.59|453.71|456.84|453.96|456.59|453.71|0
1653294250000|2022-05-23 08:24:10|456.27|453.39|456.27|453.39|456.27|453.39|456.27|453.39|0
1653294260000|2022-05-23 08:24:20|456.43|453.55|456.11|453.23|456.43|453.55|456.11|453.23|0
1653294270000|2022-05-23 08:24:30|455.7|452.82|455.54|452.66|455.7|452.82|455.54|452.66|0
1653294280000|2022-05-23 08:24:40|455.78|452.9|455.86|452.98|455.86|452.98|455.78|452.9|0
1653294290000|2022-05-23 08:24:50|455.78|452.9|455.7|452.82|455.78|452.9|455.62|452.74|0
1653294300000|2022-05-23 08:25:00|455.78|452.9|455.54|452.66|455.94|453.06|455.54|452.66|0
1653294310000|2022-05-23 08:25:10|455.13|452.25|455.29|452.41|455.46|452.58|455.13|452.25|0
1653294320000|2022-05-23 08:25:20|454.81|451.93|454.97|452.09|455.13|452.25|454.81|451.93|0
1653294330000|2022-05-23 08:25:30|455.29|452.41|454.97|452.09|455.29|452.41|454.97|452.09|0
1653294340000|2022-05-23 08:25:40|455.13|452.25|455.05|452.17|455.13|452.25|454.97|452.09|0
1653294350000|2022-05-23 08:25:50|454.97|452.09|455.22|452.34|455.29|452.41|454.97|452.09|0
1653294360000|2022-05-23 08:26:00|454.97|452.09|454.81|451.93|454.97|452.09|454.48|451.6|0
1653294370000|2022-05-23 08:26:10|454.89|452.01|454.73|451.85|454.89|452.01|454.73|451.85|0
1653294380000|2022-05-23 08:26:20|454.65|451.77|454.65|451.77|454.97|452.09|454.65|451.77|0
1653294390000|2022-05-23 08:26:30|454.16|451.28|454.32|451.44|454.32|451.44|454.16|451.28|0
1653294400000|2022-05-23 08:26:40|454.16|451.28|453.84|450.96|454.16|451.28|453.84|450.96|0
1653294410000|2022-05-23 08:26:50|453.92|451.04|454|451.12|454|451.12|453.84|450.96|0
1653294420000|2022-05-23 08:27:00|453.76|450.88|453.84|450.96|453.84|450.96|453.76|450.88|0
1653294430000|2022-05-23 08:27:10|453.76|450.88|454|451.12|454|451.12|453.76|450.88|0
1653294440000|2022-05-23 08:27:20|454.16|451.28|454.48|451.6|454.48|451.6|454.16|451.28|0
1653294450000|2022-05-23 08:27:30|454.32|451.44|453.92|451.04|454.32|451.44|453.92|451.04|0
1653294460000|2022-05-23 08:27:40|453.84|450.96|454.48|451.6|454.48|451.6|453.84|450.96|0
1653294470000|2022-05-23 08:27:50|454.57|451.69|454.64|451.76|454.64|451.76|454.41|451.53|0
1653294480000|2022-05-23 08:28:00|454.97|452.09|455.29|452.41|455.29|452.41|454.97|452.09|0
1653294490000|2022-05-23 08:28:10|455.54|452.66|455.29|452.41|455.54|452.66|455.29|452.41|0
1653294500000|2022-05-23 08:28:20|455.62|452.74|456.1|453.22|456.1|453.22|455.62|452.74|0
1653294510000|2022-05-23 08:28:30|456.27|453.39|455.94|453.06|456.27|453.39|455.94|453.06|0
1653294520000|2022-05-23 08:28:40|455.62|452.74|456.1|453.22|456.1|453.22|455.62|452.74|0
1653294530000|2022-05-23 08:28:50|455.94|453.06|455.86|452.98|455.94|453.06|455.7|452.82|0
1653294540000|2022-05-23 08:29:00|455.78|452.9|455.13|452.25|455.78|452.9|455.13|452.25|0
1653294550000|2022-05-23 08:29:10|455.54|452.66|455.62|452.74|455.78|452.9|455.54|452.66|0
1653294560000|2022-05-23 08:29:20|455.54|452.66|455.29|452.41|455.62|452.74|455.29|452.41|0
1653294570000|2022-05-23 08:29:30|455.13|452.25|455.21|452.33|455.45|452.57|455.13|452.25|0
1653294580000|2022-05-23 08:29:40|455.29|452.41|454.64|451.76|455.29|452.41|454.48|451.6|0
1653294590000|2022-05-23 08:29:50|454.57|451.69|454.4|451.52|454.57|451.69|454.24|451.36|0
1653294600000|2022-05-23 08:30:00|454.48|451.6|454.81|451.93|454.89|452.01|454.48|451.6|0
1653294610000|2022-05-23 08:30:10|455.13|452.25|454.16|451.28|455.13|452.25|454.16|451.28|0
1653294620000|2022-05-23 08:30:20|454.32|451.44|454.16|451.28|454.32|451.44|454.16|451.28|0
1653294630000|2022-05-23 08:30:30|454.24|451.36|454.48|451.6|454.57|451.69|454.24|451.36|0
1653294640000|2022-05-23 08:30:40|454.81|451.93|454.81|451.93|454.97|452.09|454.73|451.85|0
1653294650000|2022-05-23 08:30:50|454.73|451.85|455.29|452.41|455.29|452.41|454.73|451.85|0
1653294660000|2022-05-23 08:31:00|455.13|452.25|455.13|452.25|455.21|452.33|455.13|452.25|0
1653294670000|2022-05-23 08:31:10|455.21|452.33|455.21|452.33|455.21|452.33|454.81|451.93|0
1653294680000|2022-05-23 08:31:20|455.13|452.25|454.89|452.01|455.13|452.25|454.89|452.01|0
1653294690000|2022-05-23 08:31:30|454.97|452.09|455.29|452.41|455.29|452.41|454.97|452.09|0
1653294700000|2022-05-23 08:31:40|455.13|452.25|455.86|452.98|455.86|452.98|455.13|452.25|0
1653294710000|2022-05-23 08:31:50|456.1|453.22|455.78|452.9|456.1|453.22|455.78|452.9|0
1653294720000|2022-05-23 08:32:00|455.62|452.74|455.94|453.06|455.94|453.06|455.62|452.74|0
1653294730000|2022-05-23 08:32:10|456.1|453.22|456.26|453.38|456.35|453.47|456.1|453.22|0
1653294740000|2022-05-23 08:32:20|456.51|453.63|456.02|453.14|456.51|453.63|456.02|453.14|0
1653294750000|2022-05-23 08:32:30|455.78|452.9|455.45|452.57|455.86|452.98|455.45|452.57|0
1653294760000|2022-05-23 08:32:40|455.78|452.9|455.78|452.9|455.78|452.9|455.7|452.82|0
1653294770000|2022-05-23 08:32:50|455.94|453.06|455.86|452.98|455.94|453.06|455.78|452.9|0
1653294780000|2022-05-23 08:33:00|456.35|453.47|456.1|453.22|456.35|453.47|456.02|453.14|0
1653294790000|2022-05-23 08:33:10|455.86|452.98|456.26|453.38|456.26|453.38|455.86|452.98|0
1653294800000|2022-05-23 08:33:20|456.35|453.47|456.51|453.63|456.59|453.71|456.35|453.47|0
1653294810000|2022-05-23 08:33:30|456.59|453.71|456.43|453.55|456.59|453.71|456.43|453.55|0
1653294820000|2022-05-23 08:33:40|456.51|453.63|456.35|453.47|456.51|453.63|456.35|453.47|0
1653294830000|2022-05-23 08:33:50|455.86|452.98|456.43|453.55|456.59|453.71|455.86|452.98|0
1653294840000|2022-05-23 08:34:00|456.35|453.47|455.86|452.98|456.51|453.63|455.86|452.98|0
1653294850000|2022-05-23 08:34:10|456.26|453.38|456.02|453.14|456.26|453.38|456.02|453.14|0
1653294860000|2022-05-23 08:34:20|455.94|453.06|456.51|453.63|456.51|453.63|455.94|453.06|0
1653294870000|2022-05-23 08:34:30|456.43|453.55|456.67|453.79|456.75|453.87|456.43|453.55|0
1653294880000|2022-05-23 08:34:40|456.91|454.03|457.24|454.36|457.24|454.36|456.91|454.03|0
1653294890000|2022-05-23 08:34:50|457.89|455.01|458.05|455.17|458.21|455.33|457.73|454.85|0
1653294900000|2022-05-23 08:35:00|458.14|455.26|458.3|455.42|458.3|455.42|458.14|455.26|0
1653294910000|2022-05-23 08:35:10|458.86|455.98|459.19|456.31|459.19|456.31|458.7|455.82|0
1653294920000|2022-05-23 08:35:20|459.03|456.15|460.33|457.45|460.42|457.54|459.03|456.15|0
1653294930000|2022-05-23 08:35:30|460.66|457.78|461.64|458.76|461.64|458.76|460.66|457.78|0
1653294940000|2022-05-23 08:35:40|461.31|458.43|461.31|458.43|461.31|458.43|461.23|458.35|0
1653294950000|2022-05-23 08:35:50|460.91|458.03|461.15|458.27|461.48|458.6|460.91|458.03|0
1653294960000|2022-05-23 08:36:00|460.91|458.03|461.31|458.43|461.31|458.43|460.91|458.03|0
1653294970000|2022-05-23 08:36:10|461.48|458.6|461.48|458.6|461.48|458.6|461.48|458.6|0
1653294980000|2022-05-23 08:36:20|461.64|458.76|461.31|458.43|461.64|458.76|461.31|458.43|0
1653294990000|2022-05-23 08:36:30|461.64|458.76|460.82|457.94|461.64|458.76|460.82|457.94|0
1653295000000|2022-05-23 08:36:40|461.07|458.19|460.49|457.61|461.07|458.19|460.49|457.61|0
1653295010000|2022-05-23 08:36:50|460.58|457.7|460.91|458.03|460.91|458.03|460.49|457.61|0
1653295020000|2022-05-23 08:37:00|460.98|458.1|459.84|456.96|460.98|458.1|459.84|456.96|0
1653295030000|2022-05-23 08:37:10|459.93|457.05|460.17|457.29|460.17|457.29|459.93|457.05|0
1653295040000|2022-05-23 08:37:20|460.49|457.61|460.49|457.61|460.49|457.61|460.33|457.45|0
1653295050000|2022-05-23 08:37:30|461.15|458.27|461.07|458.19|461.15|458.27|460.91|458.03|0
1653295060000|2022-05-23 08:37:40|461.4|458.52|461.31|458.43|461.4|458.52|461.31|458.43|0
1653295070000|2022-05-23 08:37:50|461.4|458.52|461.47|458.59|461.47|458.59|461.4|458.52|0
1653295080000|2022-05-23 08:38:00|461.31|458.43|460.82|457.94|461.31|458.43|460.82|457.94|0
1653295090000|2022-05-23 08:38:10|461.15|458.27|461.23|458.35|461.23|458.35|460.91|458.03|0
1653295100000|2022-05-23 08:38:20|461.15|458.27|460.91|458.03|461.15|458.27|460.82|457.94|0
1653295110000|2022-05-23 08:38:30|460.82|457.94|461.15|458.27|461.15|458.27|460.82|457.94|0
1653295120000|2022-05-23 08:38:40|461.31|458.43|461.47|458.59|461.47|458.59|461.15|458.27|0
1653295130000|2022-05-23 08:38:50|461.56|458.68|461.15|458.27|461.56|458.68|461.15|458.27|0
1653295140000|2022-05-23 08:39:00|461.07|458.19|461.23|458.35|461.23|458.35|460.98|458.1|0
1653295150000|2022-05-23 08:39:10|460.82|457.94|460.49|457.61|460.82|457.94|460.49|457.61|0
1653295160000|2022-05-23 08:39:20|461.07|458.19|460.91|458.03|461.15|458.27|460.82|457.94|0
1653295170000|2022-05-23 08:39:30|460.82|457.94|461.15|458.27|461.15|458.27|460.82|457.94|0
1653295180000|2022-05-23 08:39:40|460.66|457.78|460.33|457.45|460.82|457.94|460.33|457.45|0
1653295190000|2022-05-23 08:39:50|460.49|457.61|460.49|457.61|460.66|457.78|460.49|457.61|0
1653295200000|2022-05-23 08:40:00|460.58|457.7|460.66|457.78|460.66|457.78|460.58|457.7|0
1653295210000|2022-05-23 08:40:10|460.49|457.61|460.49|457.61|460.49|457.61|460.33|457.45|0
1653295220000|2022-05-23 08:40:20|460.66|457.78|460.58|457.7|460.66|457.78|460.49|457.61|0
1653295230000|2022-05-23 08:40:30|460.49|457.61|460.49|457.61|460.74|457.86|460.49|457.61|0
1653295240000|2022-05-23 08:40:40|460.58|457.7|460.82|457.94|460.82|457.94|460.33|457.45|0
1653295250000|2022-05-23 08:40:50|460.66|457.78|460|457.12|460.66|457.78|460|457.12|0
1653295260000|2022-05-23 08:41:00|460.17|457.29|460.25|457.37|460.33|457.45|460.09|457.21|0
1653295270000|2022-05-23 08:41:10|460.09|457.21|459.68|456.8|460.09|457.21|459.68|456.8|0
1653295280000|2022-05-23 08:41:20|459.35|456.47|459.35|456.47|459.35|456.47|459.35|456.47|0
1653295290000|2022-05-23 08:41:30|459.19|456.31|459.19|456.31|459.19|456.31|459.03|456.15|0
1653295300000|2022-05-23 08:41:40|459.27|456.39|459.51|456.63|459.51|456.63|459.27|456.39|0
1653295310000|2022-05-23 08:41:50|459.35|456.47|459.35|456.47|459.44|456.56|459.27|456.39|0
1653295320000|2022-05-23 08:42:00|459.11|456.23|458.95|456.07|459.11|456.23|458.95|456.07|0
1653295330000|2022-05-23 08:42:10|458.86|455.98|458.54|455.66|458.86|455.98|458.54|455.66|0
1653295340000|2022-05-23 08:42:20|458.37|455.49|458.54|455.66|458.7|455.82|458.37|455.49|0
1653295350000|2022-05-23 08:42:30|458.37|455.49|458.21|455.33|458.37|455.49|458.21|455.33|0
1653295360000|2022-05-23 08:42:40|459.02|456.14|459.27|456.39|459.27|456.39|459.02|456.14|0
1653295370000|2022-05-23 08:42:50|459.51|456.63|459.68|456.8|459.68|456.8|459.51|456.63|0
1653295380000|2022-05-23 08:43:00|459.6|456.72|460|457.12|460|457.12|459.6|456.72|0
1653295390000|2022-05-23 08:43:10|460.17|457.29|460.33|457.45|460.33|457.45|460.17|457.29|0
1653295400000|2022-05-23 08:43:20|460.25|457.37|460.17|457.29|460.41|457.53|460.17|457.29|0
1653295410000|2022-05-23 08:43:30|460.25|457.37|460.17|457.29|460.33|457.45|460.17|457.29|0
1653295420000|2022-05-23 08:43:40|460.41|457.53|457.13|454.25|460.49|457.61|457.13|454.25|0
1653295430000|2022-05-23 08:43:50|459.31|456.43|459.4|456.52|459.48|456.6|459.31|456.43|0
1653295440000|2022-05-23 08:44:00|459.31|456.43|461.99|459.11|461.99|459.11|459.31|456.43|0
1653295450000|2022-05-23 08:44:10|462.15|459.27|462.73|459.85|462.73|459.85|462.15|459.27|0
1653295460000|2022-05-23 08:44:20|463.13|460.25|460.42|457.54|463.22|460.34|460.42|457.54|0
1653295470000|2022-05-23 08:44:30|461.82|458.94|461.16|458.28|461.82|458.94|461.16|458.28|0
1653295480000|2022-05-23 08:44:40|460.59|457.71|461.08|458.2|461.08|458.2|460.59|457.71|0
1653295490000|2022-05-23 08:44:50|460.92|458.04|461.49|458.61|461.49|458.61|460.92|458.04|0
1653295500000|2022-05-23 08:45:00|461.65|458.77|460.92|458.04|461.65|458.77|460.92|458.04|0
1653295510000|2022-05-23 08:45:10|461.16|458.28|461.08|458.2|461.16|458.28|461.08|458.2|0
1653295520000|2022-05-23 08:45:20|460.92|458.04|461.16|458.28|461.24|458.36|460.92|458.04|0
1653295530000|2022-05-23 08:45:30|461.08|458.2|460.91|458.03|461.08|458.2|460.84|457.96|0
1653295540000|2022-05-23 08:45:40|460.84|457.96|461.08|458.2|461.16|458.28|460.84|457.96|0
1653295550000|2022-05-23 08:45:50|460.91|458.03|460.84|457.96|461.24|458.36|460.84|457.96|0
1653295560000|2022-05-23 08:46:00|461|458.12|460.84|457.96|461|458.12|460.84|457.96|0
1653295570000|2022-05-23 08:46:10|460.91|458.03|460.51|457.63|461|458.12|460.51|457.63|0
1653295580000|2022-05-23 08:46:20|460.42|457.54|460.18|457.3|460.42|457.54|460.18|457.3|0
1653295590000|2022-05-23 08:46:30|461.41|458.53|461.73|458.85|461.73|458.85|461.41|458.53|0
1653295600000|2022-05-23 08:46:40|461.82|458.94|461.33|458.45|461.82|458.94|461.33|458.45|0
1653295610000|2022-05-23 08:46:50|461.25|458.85|460.84|458.44|461.25|458.85|460.84|458.44|0
1653295620000|2022-05-23 08:47:00|460.67|458.27|460.76|458.36|460.76|458.36|460.43|458.03|0
1653295630000|2022-05-23 08:47:10|460.43|458.03|460.18|457.78|460.6|458.2|460.18|457.78|0
1653295640000|2022-05-23 08:47:20|460.6|458.2|460.84|458.44|460.84|458.44|460.6|458.2|0
1653295650000|2022-05-23 08:47:30|461.33|458.93|462.31|459.91|462.47|460.07|461.33|458.93|0
1653295660000|2022-05-23 08:47:40|461.82|459.42|462.47|460.07|462.47|460.07|461.82|459.42|0
1653295670000|2022-05-23 08:47:50|462.4|460|461.98|459.58|462.47|460.07|461.98|459.58|0
1653295680000|2022-05-23 08:48:00|461.16|458.76|460.76|458.36|461.16|458.76|460.76|458.36|0
1653295690000|2022-05-23 08:48:10|460.84|458.44|460.51|458.11|460.84|458.44|460.51|458.11|0
1653295700000|2022-05-23 08:48:20|460.02|457.62|459.86|457.46|460.18|457.78|459.86|457.46|0
1653295710000|2022-05-23 08:48:30|460.02|457.62|460.35|457.95|460.35|457.95|460.02|457.62|0
1653295720000|2022-05-23 08:48:40|460.18|457.78|459.69|457.29|460.18|457.78|459.45|457.05|0
1653295730000|2022-05-23 08:48:50|459.78|457.38|459.53|457.13|459.78|457.38|459.53|457.13|0
1653295740000|2022-05-23 08:49:00|459.37|456.97|459.37|456.97|459.37|456.97|459.2|456.8|0
1653295750000|2022-05-23 08:49:10|459.45|457.05|459.53|457.13|459.78|457.38|459.45|457.05|0
1653295760000|2022-05-23 08:49:20|459.86|457.46|459.69|457.29|460.02|457.62|459.69|457.29|0
1653295770000|2022-05-23 08:49:30|460.27|457.87|460.67|458.27|460.67|458.27|460.27|457.87|0
1653295780000|2022-05-23 08:49:40|460.59|458.19|460.02|457.62|460.59|458.19|460.02|457.62|0
1653295790000|2022-05-23 08:49:50|459.69|457.29|460.18|457.78|460.18|457.78|459.69|457.29|0
1653295800000|2022-05-23 08:50:00|460.27|457.87|460.43|458.03|460.43|458.03|460.18|457.78|0
1653295810000|2022-05-23 08:50:10|460.67|458.27|460.02|457.62|460.67|458.27|460.02|457.62|0
1653295820000|2022-05-23 08:50:20|460.18|457.78|460.1|457.7|460.18|457.78|460.1|457.7|0
1653295830000|2022-05-23 08:50:30|460.02|457.62|460.51|458.11|460.51|458.11|460.02|457.62|0
1653295840000|2022-05-23 08:50:40|460.35|457.95|460.35|457.95|460.35|457.95|460.35|457.95|0
1653295850000|2022-05-23 08:50:50|460.18|457.78|460.18|457.78|460.18|457.78|460.18|457.78|0
1653295860000|2022-05-23 08:51:00|460.1|457.7|460.43|458.03|460.43|458.03|460.1|457.7|0
1653295870000|2022-05-23 08:51:10|460.1|457.7|460.59|458.19|460.67|458.27|460.1|457.7|0
1653295880000|2022-05-23 08:51:20|461|458.6|460.84|458.44|461|458.6|460.84|458.44|0
1653295890000|2022-05-23 08:51:30|460.67|458.27|460.84|458.44|460.84|458.44|460.51|458.11|0
1653295900000|2022-05-23 08:51:40|461.08|458.68|460.92|458.52|461.49|459.09|460.92|458.52|0
1653295910000|2022-05-23 08:51:50|461|458.6|460.67|458.27|461|458.6|460.67|458.27|0
1653295920000|2022-05-23 08:52:00|460.51|458.11|459.86|457.46|460.51|458.11|459.86|457.46|0
1653295930000|2022-05-23 08:52:10|460.02|457.62|459.69|457.29|460.02|457.62|459.69|457.29|0
1653295940000|2022-05-23 08:52:20|459.53|457.13|459.29|456.89|459.53|457.13|459.29|456.89|0
1653295950000|2022-05-23 08:52:30|459.37|456.97|459.45|457.05|459.45|457.05|459.29|456.89|0
1653295960000|2022-05-23 08:52:40|459.37|456.97|458.96|456.56|459.37|456.97|458.96|456.56|0
1653295970000|2022-05-23 08:52:50|459.2|456.8|459.04|456.64|459.2|456.8|459.04|456.64|0
1653295980000|2022-05-23 08:53:00|458.96|456.56|458.88|456.48|459.04|456.64|458.88|456.48|0
1653295990000|2022-05-23 08:53:10|458.71|456.31|458.55|456.15|458.71|456.31|458.39|455.99|0
1653296000000|2022-05-23 08:53:20|458.63|456.23|458.63|456.23|458.63|456.23|458.39|455.99|0
1653296010000|2022-05-23 08:53:30|458.55|456.15|459.94|457.54|459.94|457.54|458.55|456.15|0
1653296020000|2022-05-23 08:53:40|460.18|457.78|460.51|458.11|460.51|458.11|460.18|457.78|0
1653296030000|2022-05-23 08:53:50|461.08|458.68|461|458.6|461.08|458.68|460.92|458.52|0
1653296040000|2022-05-23 08:54:00|460.92|458.52|461.08|458.68|461.16|458.76|460.92|458.52|0
1653296050000|2022-05-23 08:54:10|460.84|458.44|460.34|457.94|460.84|458.44|460.34|457.94|0
1653296060000|2022-05-23 08:54:20|459.85|457.45|459.85|457.45|459.85|457.45|459.61|457.21|0
1653296070000|2022-05-23 08:54:30|459.61|457.21|459.69|457.29|459.85|457.45|459.61|457.21|0
1653296080000|2022-05-23 08:54:40|459.61|457.21|459.36|456.96|459.61|457.21|459.36|456.96|0
1653296090000|2022-05-23 08:54:50|459.78|457.38|458.96|456.56|459.78|457.38|458.96|456.56|0
1653296100000|2022-05-23 08:55:00|458.87|456.47|459.61|457.21|459.61|457.21|458.87|456.47|0
1653296110000|2022-05-23 08:55:10|459.36|456.96|459.12|456.72|459.36|456.96|459.04|456.64|0
1653296120000|2022-05-23 08:55:20|459.2|456.8|459.12|456.72|459.2|456.8|459.12|456.72|0
1653296130000|2022-05-23 08:55:30|458.96|456.56|458.71|456.31|459.04|456.64|458.71|456.31|0
1653296140000|2022-05-23 08:55:40|458.55|456.15|458.55|456.15|458.55|456.15|458.39|455.99|0
1653296150000|2022-05-23 08:55:50|458.39|455.99|458.39|455.99|458.71|456.31|458.39|455.99|0
1653296160000|2022-05-23 08:56:00|458.47|456.07|458.31|455.91|458.55|456.15|458.31|455.91|0
1653296170000|2022-05-23 08:56:10|458.39|455.99|458.22|455.82|458.39|455.99|458.22|455.82|0
1653296180000|2022-05-23 08:56:20|458.06|455.66|457.9|455.5|458.06|455.66|457.9|455.5|0
1653296190000|2022-05-23 08:56:30|458.06|455.66|458.31|455.91|458.31|455.91|458.06|455.66|0
1653296200000|2022-05-23 08:56:40|458.22|455.82|458.38|455.98|458.38|455.98|458.22|455.82|0
1653296210000|2022-05-23 08:56:50|458.71|456.31|458.71|456.31|458.87|456.47|458.71|456.31|0
1653296220000|2022-05-23 08:57:00|458.87|456.47|458.87|456.47|459.2|456.8|458.87|456.47|0
1653296230000|2022-05-23 08:57:10|458.96|456.56|458.55|456.15|458.96|456.56|458.22|455.82|0
1653296240000|2022-05-23 08:57:20|458.06|455.66|457.73|455.33|458.14|455.74|457.73|455.33|0
1653296250000|2022-05-23 08:57:30|457.41|455.01|457.65|455.25|457.65|455.25|457.33|454.93|0
1653296260000|2022-05-23 08:57:40|457.41|455.01|456.92|454.52|457.41|455.01|456.92|454.52|0
1653296270000|2022-05-23 08:57:50|457.17|454.77|457.17|454.77|457.17|454.77|457.17|454.77|0
1653296280000|2022-05-23 08:58:00|457.24|454.84|457|454.6|457.24|454.84|456.92|454.52|0
1653296290000|2022-05-23 08:58:10|457.08|454.68|457.41|455.01|457.41|455.01|457.08|454.68|0
1653296300000|2022-05-23 08:58:20|457.17|454.77|457.08|454.68|457.17|454.77|457.08|454.68|0
1653296310000|2022-05-23 08:58:30|457.24|454.84|457.17|454.77|457.24|454.84|457.08|454.68|0
1653296320000|2022-05-23 08:58:40|457.08|454.68|457.33|454.93|457.33|454.93|457.08|454.68|0
1653296330000|2022-05-23 08:58:50|457.08|454.68|457.08|454.68|457.24|454.84|457.08|454.68|0
1653296340000|2022-05-23 08:59:00|457.24|454.84|457.08|454.68|457.41|455.01|457.08|454.68|0
1653296350000|2022-05-23 08:59:10|456.92|454.52|457.08|454.68|457.08|454.68|456.84|454.44|0
1653296360000|2022-05-23 08:59:20|457.24|454.84|457.65|455.25|457.65|455.25|457.24|454.84|0
1653296370000|2022-05-23 08:59:30|458.06|455.66|457.73|455.33|458.06|455.66|457.73|455.33|0
1653296380000|2022-05-23 08:59:40|458.06|455.66|457.98|455.58|458.06|455.66|457.98|455.58|0
1653296390000|2022-05-23 08:59:50|458.14|455.74|457.89|455.49|458.14|455.74|457.89|455.49|0
1653296400000|2022-05-23 09:00:00|457.65|455.25|457.57|455.17|457.65|455.25|457.57|455.17|0
1653296410000|2022-05-23 09:00:10|457.24|454.84|457.24|454.84|457.33|454.93|457.08|454.68|0
1653296420000|2022-05-23 09:00:20|457.33|454.93|457.89|455.49|457.89|455.49|457.33|454.93|0
1653296430000|2022-05-23 09:00:30|458.22|455.82|458.79|456.39|458.79|456.39|458.22|455.82|0
1653296440000|2022-05-23 09:00:40|459.2|456.8|458.71|456.31|459.2|456.8|458.55|456.15|0
1653296450000|2022-05-23 09:00:50|458.55|456.15|458.55|456.15|458.55|456.15|458.38|455.98|0
1653296460000|2022-05-23 09:01:00|458.79|456.39|458.79|456.39|459.04|456.64|458.79|456.39|0
1653296470000|2022-05-23 09:01:10|458.87|456.47|459.2|456.8|459.2|456.8|458.87|456.47|0
1653296480000|2022-05-23 09:01:20|459.45|457.05|459.52|457.12|459.85|457.45|459.45|457.05|0
1653296490000|2022-05-23 09:01:30|459.61|457.21|460.01|457.61|460.01|457.61|459.61|457.21|0
1653296500000|2022-05-23 09:01:40|459.85|457.45|460.34|457.94|460.34|457.94|459.85|457.45|0
1653296510000|2022-05-23 09:01:50|460.51|458.11|460.43|458.03|460.51|458.11|460.34|457.94|0
1653296520000|2022-05-23 09:02:00|460.59|458.19|460.59|458.19|460.59|458.19|460.43|458.03|0
1653296530000|2022-05-23 09:02:10|460.83|458.43|460.5|458.1|460.83|458.43|460.5|458.1|0
1653296540000|2022-05-23 09:02:20|460.43|458.03|460.67|458.27|460.67|458.27|460.43|458.03|0
1653296550000|2022-05-23 09:02:30|460.59|458.19|460.01|457.61|460.59|458.19|460.01|457.61|0
1653296560000|2022-05-23 09:02:40|459.85|457.45|459.94|457.54|460.1|457.7|459.85|457.45|0
1653296570000|2022-05-23 09:02:50|459.85|457.45|459.77|457.37|459.85|457.45|459.52|457.12|0
1653296580000|2022-05-23 09:03:00|459.69|457.29|459.2|456.8|459.69|457.29|459.2|456.8|0
1653296590000|2022-05-23 09:03:10|459.03|456.63|459.12|456.72|459.28|456.88|459.03|456.63|0
1653296600000|2022-05-23 09:03:20|459.03|456.63|460.18|457.78|460.18|457.78|459.03|456.63|0
1653296610000|2022-05-23 09:03:30|459.85|457.45|460.01|457.61|460.01|457.61|459.85|457.45|0
1653296620000|2022-05-23 09:03:40|459.94|457.54|460.18|457.78|460.18|457.78|459.94|457.54|0
1653296630000|2022-05-23 09:03:50|460.01|457.61|460.01|457.61|460.18|457.78|459.85|457.45|0
1653296640000|2022-05-23 09:04:00|459.69|457.29|459.45|457.05|459.77|457.37|459.45|457.05|0
1653296650000|2022-05-23 09:04:10|459.12|456.72|459.52|457.12|459.61|457.21|459.12|456.72|0
1653296660000|2022-05-23 09:04:20|459.36|456.96|459.2|456.8|459.36|456.96|459.2|456.8|0
1653296670000|2022-05-23 09:04:30|459.69|457.29|459.52|457.12|459.69|457.29|459.52|457.12|0
1653296680000|2022-05-23 09:04:40|459.61|457.21|459.2|456.8|459.61|457.21|459.2|456.8|0
1653296690000|2022-05-23 09:04:50|459.28|456.88|458.54|456.14|459.28|456.88|458.54|456.14|0
1653296700000|2022-05-23 09:05:00|458.87|456.47|458.06|455.66|458.87|456.47|458.06|455.66|0
1653296710000|2022-05-23 09:05:10|458.38|455.98|458.22|455.82|458.71|456.31|458.22|455.82|0
1653296720000|2022-05-23 09:05:20|458.3|455.9|457.4|455|458.3|455.9|457.4|455|0
1653296730000|2022-05-23 09:05:30|457.89|455.49|458.38|455.98|458.38|455.98|457.89|455.49|0
1653296740000|2022-05-23 09:05:40|458.71|456.31|458.87|456.47|458.87|456.47|458.71|456.31|0
1653296750000|2022-05-23 09:05:50|458.96|456.56|458.87|456.47|458.96|456.56|458.79|456.39|0
1653296760000|2022-05-23 09:06:00|458.63|456.23|459.03|456.63|459.03|456.63|458.63|456.23|0
1653296770000|2022-05-23 09:06:10|458.87|456.47|459.44|457.04|459.52|457.12|458.87|456.47|0
1653296780000|2022-05-23 09:06:20|459.36|456.96|459.12|456.72|459.36|456.96|459.12|456.72|0
1653296790000|2022-05-23 09:06:30|459.2|456.8|459.03|456.63|459.52|457.12|459.03|456.63|0
1653296800000|2022-05-23 09:06:40|459.36|456.96|459.2|456.8|459.36|456.96|459.2|456.8|0
1653296810000|2022-05-23 09:06:50|459.28|456.88|459.03|456.63|459.28|456.88|459.03|456.63|0
1653296820000|2022-05-23 09:07:00|458.79|456.39|458.54|456.14|458.79|456.39|458.54|456.14|0
1653296830000|2022-05-23 09:07:10|458.47|456.07|459.03|456.63|459.03|456.63|458.47|456.07|0
1653296840000|2022-05-23 09:07:20|458.87|456.47|459.44|457.04|459.44|457.04|458.87|456.47|0
1653296850000|2022-05-23 09:07:30|459.36|456.96|459.93|457.53|459.93|457.53|459.36|456.96|0
1653296860000|2022-05-23 09:07:40|460.01|457.61|460.18|457.78|460.18|457.78|460.01|457.61|0
1653296870000|2022-05-23 09:07:50|460.01|457.61|459.52|457.12|460.01|457.61|459.36|456.96|0
1653296880000|2022-05-23 09:08:00|459.44|457.04|459.28|456.88|459.44|457.04|459.28|456.88|0
1653296890000|2022-05-23 09:08:10|459.12|456.72|459.12|456.72|459.2|456.8|459.03|456.63|0
1653296900000|2022-05-23 09:08:20|459.2|456.8|459.36|456.96|459.44|457.04|459.12|456.72|0
1653296910000|2022-05-23 09:08:30|459.44|457.04|459.2|456.8|459.44|457.04|459.2|456.8|0
1653296920000|2022-05-23 09:08:40|459.28|456.88|459.28|456.88|459.28|456.88|459.03|456.63|0
1653296930000|2022-05-23 09:08:50|459.36|456.96|459.2|456.8|459.36|456.96|459.2|456.8|0
1653296940000|2022-05-23 09:09:00|459.03|456.63|458.87|456.47|459.03|456.63|458.71|456.31|0
1653296950000|2022-05-23 09:09:10|458.79|456.39|458.71|456.31|459.12|456.72|458.71|456.31|0
1653296960000|2022-05-23 09:09:20|458.63|456.23|458.95|456.55|459.03|456.63|458.63|456.23|0
1653296970000|2022-05-23 09:09:30|458.87|456.47|459.03|456.63|459.03|456.63|458.87|456.47|0
1653296980000|2022-05-23 09:09:40|459.44|457.04|459.44|457.04|459.61|457.21|459.44|457.04|0
1653296990000|2022-05-23 09:09:50|459.36|456.96|459.12|456.72|459.36|456.96|459.12|456.72|0
1653297000000|2022-05-23 09:10:00|459.36|456.96|458.87|456.47|459.36|456.96|458.87|456.47|0
1653297010000|2022-05-23 09:10:10|458.79|456.39|458.95|456.55|458.95|456.55|458.79|456.39|0
1653297020000|2022-05-23 09:10:20|458.87|456.47|458.63|456.23|458.87|456.47|458.63|456.23|0
1653297030000|2022-05-23 09:10:30|458.46|456.06|458.87|456.47|458.87|456.47|458.46|456.06|0
1653297040000|2022-05-23 09:10:40|458.54|456.14|458.3|455.9|458.71|456.31|458.22|455.82|0
1653297050000|2022-05-23 09:10:50|458.38|455.98|458.3|455.9|458.63|456.23|458.3|455.9|0
1653297060000|2022-05-23 09:11:00|458.05|455.65|457.89|455.49|458.05|455.65|457.73|455.33|0
1653297070000|2022-05-23 09:11:10|457.73|455.33|457.65|455.25|457.89|455.49|457.65|455.25|0
1653297080000|2022-05-23 09:11:20|457.73|455.33|457.49|455.09|457.73|455.33|457.49|455.09|0
1653297090000|2022-05-23 09:11:30|457.24|454.84|457.32|454.92|457.4|455|457.24|454.84|0
1653297100000|2022-05-23 09:11:40|457.4|455|457.81|455.41|457.81|455.41|457.4|455|0
1653297110000|2022-05-23 09:11:50|457.89|455.49|458.14|455.74|458.14|455.74|457.89|455.49|0
1653297120000|2022-05-23 09:12:00|458.05|455.65|458.14|455.74|458.22|455.82|458.05|455.65|0
1653297130000|2022-05-23 09:12:10|458.05|455.65|458.22|455.82|458.22|455.82|457.97|455.57|0
1653297140000|2022-05-23 09:12:20|458.3|455.9|457.89|455.49|458.3|455.9|457.89|455.49|0
1653297150000|2022-05-23 09:12:30|457.65|455.25|456.91|454.51|457.65|455.25|456.91|454.51|0
1653297160000|2022-05-23 09:12:40|456.83|454.43|457.16|454.76|457.16|454.76|456.42|454.02|0
1653297170000|2022-05-23 09:12:50|456.91|454.51|456.59|454.19|456.91|454.51|456.59|454.19|0
1653297180000|2022-05-23 09:13:00|457|454.6|457.16|454.76|457.16|454.76|457|454.6|0
1653297190000|2022-05-23 09:13:10|457.24|454.84|456.59|454.19|457.24|454.84|456.59|454.19|0
1653297200000|2022-05-23 09:13:20|456.75|454.35|456.42|454.02|456.75|454.35|456.42|454.02|0
1653297210000|2022-05-23 09:13:30|456.59|454.19|456.59|454.19|456.59|454.19|456.59|454.19|0
1653297220000|2022-05-23 09:13:40|457.08|454.68|457.24|454.84|457.24|454.84|456.75|454.35|0
1653297230000|2022-05-23 09:13:50|457.08|454.68|457.16|454.76|457.16|454.76|456.83|454.43|0
1653297240000|2022-05-23 09:14:00|457.24|454.84|457.07|454.67|457.24|454.84|457.07|454.67|0
1653297250000|2022-05-23 09:14:10|456.83|454.43|456.83|454.43|457.07|454.67|456.83|454.43|0
1653297260000|2022-05-23 09:14:20|457.07|454.67|457.48|455.08|457.48|455.08|457.07|454.67|0
1653297270000|2022-05-23 09:14:30|457.73|455.33|457.89|455.49|457.89|455.49|457.73|455.33|0
1653297280000|2022-05-23 09:14:40|457.73|455.33|457.48|455.08|457.73|455.33|457.48|455.08|0
1653297290000|2022-05-23 09:14:50|457.32|454.92|457.73|455.33|457.73|455.33|457.32|454.92|0
1653297300000|2022-05-23 09:15:00|457.65|455.25|458.21|455.81|458.21|455.81|457.65|455.25|0
1653297310000|2022-05-23 09:15:10|457.89|455.49|458.54|456.14|458.54|456.14|457.89|455.49|0
1653297320000|2022-05-23 09:15:20|458.79|456.39|459.28|456.88|459.28|456.88|458.38|455.98|0
1653297330000|2022-05-23 09:15:30|459.19|456.79|459.68|457.28|459.68|457.28|459.19|456.79|0
1653297340000|2022-05-23 09:15:40|459.36|456.96|459.52|457.12|459.52|457.12|459.36|456.96|0
1653297350000|2022-05-23 09:15:50|459.85|457.45|459.93|457.53|459.93|457.53|459.85|457.45|0
1653297360000|2022-05-23 09:16:00|460.17|457.77|460.34|457.94|460.34|457.94|460.17|457.77|0
1653297370000|2022-05-23 09:16:10|460.58|458.18|460.34|457.94|460.58|458.18|460.34|457.94|0
1653297380000|2022-05-23 09:16:20|460.26|457.86|459.68|457.28|460.26|457.86|459.68|457.28|0
1653297390000|2022-05-23 09:16:30|459.52|457.12|459.19|456.79|459.6|457.2|459.19|456.79|0
1653297400000|2022-05-23 09:16:40|459.44|457.04|459.52|457.12|459.52|457.12|459.44|457.04|0
1653297410000|2022-05-23 09:16:50|459.19|456.79|459.19|456.79|459.19|456.79|458.87|456.47|0
1653297420000|2022-05-23 09:17:00|459.52|457.12|459.52|457.12|459.6|457.2|459.52|457.12|0
1653297430000|2022-05-23 09:17:10|459.44|457.04|459.03|456.63|459.44|457.04|459.03|456.63|0
1653297440000|2022-05-23 09:17:20|459.19|456.79|459.11|456.71|459.19|456.79|459.11|456.71|0
1653297450000|2022-05-23 09:17:30|459.03|456.63|459.11|456.71|459.19|456.79|459.03|456.63|0
1653297460000|2022-05-23 09:17:40|458.95|456.55|458.7|456.3|458.95|456.55|458.7|456.3|0
1653297470000|2022-05-23 09:17:50|458.79|456.39|458.54|456.14|458.79|456.39|458.21|455.81|0
1653297480000|2022-05-23 09:18:00|458.79|456.39|459.19|456.79|459.19|456.79|458.79|456.39|0
1653297490000|2022-05-23 09:18:10|458.87|456.47|458.87|456.47|458.87|456.47|458.87|456.47|0
1653297500000|2022-05-23 09:18:20|458.7|456.3|458.38|455.98|458.7|456.3|458.38|455.98|0
1653297510000|2022-05-23 09:18:30|458.13|455.73|458.3|455.9|458.38|455.98|458.13|455.73|0
1653297520000|2022-05-23 09:18:40|458.21|455.81|457.97|455.57|458.21|455.81|457.89|455.49|0
1653297530000|2022-05-23 09:18:50|457.72|455.32|457.89|455.49|457.97|455.57|457.72|455.32|0
1653297540000|2022-05-23 09:19:00|457.97|455.57|458.05|455.65|458.21|455.81|457.97|455.57|0
1653297550000|2022-05-23 09:19:10|458.21|455.81|458.38|455.98|458.46|456.06|458.21|455.81|0
1653297560000|2022-05-23 09:19:20|457.89|455.49|457.97|455.57|458.05|455.65|457.89|455.49|0
1653297570000|2022-05-23 09:19:30|457.89|455.49|459.03|456.63|459.03|456.63|457.72|455.32|0
1653297580000|2022-05-23 09:19:40|458.86|456.46|458.86|456.46|459.19|456.79|458.86|456.46|0
1653297590000|2022-05-23 09:19:50|458.54|456.14|457.97|455.57|458.54|456.14|457.97|455.57|0
1653297600000|2022-05-23 09:20:00|457.65|455.25|457.4|455|457.65|455.25|457.4|455|0
1653297610000|2022-05-23 09:20:10|457.16|454.76|457.24|454.84|457.24|454.84|457.16|454.76|0
1653297620000|2022-05-23 09:20:20|457.07|454.67|457.48|455.08|457.72|455.32|457.07|454.67|0
1653297630000|2022-05-23 09:20:30|457.32|454.92|457.65|455.25|457.65|455.25|457.32|454.92|0
1653297640000|2022-05-23 09:20:40|457.4|455|457.72|455.32|457.72|455.32|457.4|455|0
1653297650000|2022-05-23 09:20:50|457.81|455.41|457.72|455.32|457.89|455.49|457.56|455.16|0
1653297660000|2022-05-23 09:21:00|457.89|455.49|457.23|454.83|457.89|455.49|457.23|454.83|0
1653297670000|2022-05-23 09:21:10|457.4|455|457.56|455.16|457.56|455.16|457.4|455|0
1653297680000|2022-05-23 09:21:20|457.81|455.41|457.23|454.83|457.81|455.41|457.23|454.83|0
1653297690000|2022-05-23 09:21:30|456.75|454.35|456.67|454.27|456.75|454.35|456.58|454.18|0
1653297700000|2022-05-23 09:21:40|456.75|454.35|456.58|454.18|456.75|454.35|456.42|454.02|0
1653297710000|2022-05-23 09:21:50|457.56|455.16|457.48|455.08|457.56|455.16|457.23|454.83|0
1653297720000|2022-05-23 09:22:00|457.4|455|457.16|454.76|457.4|455|457.16|454.76|0
1653297730000|2022-05-23 09:22:10|457.07|454.67|457.07|454.67|457.23|454.83|457.07|454.67|0
1653297740000|2022-05-23 09:22:20|457.16|454.76|457.16|454.76|457.32|454.92|457.16|454.76|0
1653297750000|2022-05-23 09:22:30|457.23|454.83|457.4|455|457.48|455.08|457.23|454.83|0
1653297760000|2022-05-23 09:22:40|457.89|455.49|457.64|455.24|457.89|455.49|457.64|455.24|0
1653297770000|2022-05-23 09:22:50|457.56|455.16|457.23|454.83|457.56|455.16|457.23|454.83|0
1653297780000|2022-05-23 09:23:00|457.16|454.76|457.07|454.67|457.16|454.76|457.07|454.67|0
1653297790000|2022-05-23 09:23:10|456.99|454.59|457.07|454.67|457.16|454.76|456.99|454.59|0
1653297800000|2022-05-23 09:23:20|456.99|454.59|457.23|454.83|457.48|455.08|456.99|454.59|0
1653297810000|2022-05-23 09:23:30|457.56|455.16|457.4|455|457.56|455.16|457.4|455|0
1653297820000|2022-05-23 09:23:40|457.23|454.83|456.91|454.51|457.23|454.83|456.91|454.51|0
1653297830000|2022-05-23 09:23:50|456.75|454.35|456.91|454.51|456.91|454.51|456.75|454.35|0
1653297840000|2022-05-23 09:24:00|456.83|454.43|456.75|454.35|456.83|454.43|456.75|454.35|0
1653297850000|2022-05-23 09:24:10|456.91|454.51|457.16|454.76|457.16|454.76|456.91|454.51|0
1653297860000|2022-05-23 09:24:20|457.07|454.67|457.07|454.67|457.16|454.76|457.07|454.67|0
1653297870000|2022-05-23 09:24:30|457.23|454.83|457.16|454.76|457.4|455|457.16|454.76|0
1653297880000|2022-05-23 09:24:40|457.07|454.67|456.99|454.59|457.16|454.76|456.99|454.59|0
1653297890000|2022-05-23 09:24:50|456.91|454.51|456.58|454.18|456.91|454.51|456.58|454.18|0
1653297900000|2022-05-23 09:25:00|456.5|454.1|456.42|454.02|456.91|454.51|456.42|454.02|0
1653297910000|2022-05-23 09:25:10|456.5|454.1|456.67|454.27|456.67|454.27|456.5|454.1|0
1653297920000|2022-05-23 09:25:20|456.75|454.35|456.74|454.34|456.75|454.35|456.67|454.27|0
1653297930000|2022-05-23 09:25:30|456.58|454.18|456.58|454.18|456.67|454.27|456.58|454.18|0
1653297940000|2022-05-23 09:25:40|456.5|454.1|456.34|453.94|456.5|454.1|456.34|453.94|0
1653297950000|2022-05-23 09:25:50|456.42|454.02|456.91|454.51|456.91|454.51|456.42|454.02|0
1653297960000|2022-05-23 09:26:00|456.42|454.02|456.74|454.34|456.74|454.34|456.42|454.02|0
1653297970000|2022-05-23 09:26:10|456.58|454.18|456.5|454.1|456.67|454.27|456.26|453.86|0
1653297980000|2022-05-23 09:26:20|456.26|453.86|456.02|453.62|456.26|453.86|455.93|453.53|0
1653297990000|2022-05-23 09:26:30|455.77|453.37|455.93|453.53|455.93|453.53|455.77|453.37|0
1653298000000|2022-05-23 09:26:40|455.77|453.37|455.77|453.37|455.77|453.37|455.77|453.37|0
1653298010000|2022-05-23 09:26:50|455.61|453.21|455.85|453.45|455.93|453.53|455.61|453.21|0
1653298020000|2022-05-23 09:27:00|455.77|453.37|455.28|452.88|455.77|453.37|455.28|452.88|0
1653298030000|2022-05-23 09:27:10|455.37|452.97|455.53|453.13|455.53|453.13|455.37|452.97|0
1653298040000|2022-05-23 09:27:20|455.28|452.88|455.44|453.04|455.44|453.04|455.28|452.88|0
1653298050000|2022-05-23 09:27:30|455.53|453.13|455.44|453.04|455.77|453.37|455.44|453.04|0
1653298060000|2022-05-23 09:27:40|455.28|452.88|455.85|453.45|455.85|453.45|455.28|452.88|0
1653298070000|2022-05-23 09:27:50|455.44|453.04|455.53|453.13|455.53|453.13|455.44|453.04|0
1653298080000|2022-05-23 09:28:00|455.77|453.37|455.61|453.21|455.93|453.53|455.61|453.21|0
1653298090000|2022-05-23 09:28:10|455.44|453.04|455.61|453.21|455.61|453.21|455.44|453.04|0
1653298100000|2022-05-23 09:28:20|455.44|453.04|455.28|452.88|455.44|453.04|455.12|452.72|0
1653298110000|2022-05-23 09:28:30|455.2|452.8|454.79|452.39|455.2|452.8|454.79|452.39|0
1653298120000|2022-05-23 09:28:40|454.63|452.23|454.72|452.32|454.72|452.32|454.63|452.23|0
1653298130000|2022-05-23 09:28:50|454.79|452.39|454.96|452.56|455.12|452.72|454.79|452.39|0
1653298140000|2022-05-23 09:29:00|454.79|452.39|454.63|452.23|454.96|452.56|454.63|452.23|0
1653298150000|2022-05-23 09:29:10|454.79|452.39|454.47|452.07|454.79|452.39|454.31|451.91|0
1653298160000|2022-05-23 09:29:20|454.72|452.32|454.31|451.91|454.72|452.32|454.31|451.91|0
1653298170000|2022-05-23 09:29:30|453.82|451.42|453.74|451.34|453.98|451.58|453.66|451.26|0
1653298180000|2022-05-23 09:29:40|453.66|451.26|453.5|451.1|453.66|451.26|453.17|450.77|0
1653298190000|2022-05-23 09:29:50|453.58|451.18|453.5|451.1|453.66|451.26|453.5|451.1|0
1653298200000|2022-05-23 09:30:00|453.1|450.7|453.34|450.94|453.34|450.94|453.1|450.7|0
1653298210000|2022-05-23 09:30:10|453.1|450.7|453.1|450.7|453.17|450.77|453.01|450.61|0
1653298220000|2022-05-23 09:30:20|452.85|450.45|453.58|451.18|453.58|451.18|452.85|450.45|0
1653298230000|2022-05-23 09:30:30|453.91|451.51|453.5|451.1|453.91|451.51|453.5|451.1|0
1653298240000|2022-05-23 09:30:40|453.66|451.26|453.66|451.26|453.66|451.26|453.66|451.26|0
1653298250000|2022-05-23 09:30:50|453.5|451.1|453.66|451.26|453.66|451.26|453.5|451.1|0
1653298260000|2022-05-23 09:31:00|453.58|451.18|453.82|451.42|453.82|451.42|453.58|451.18|0
1653298270000|2022-05-23 09:31:10|453.66|451.26|453.9|451.5|453.9|451.5|453.66|451.26|0
1653298280000|2022-05-23 09:31:20|453.82|451.42|453.82|451.42|453.9|451.5|453.82|451.42|0
1653298290000|2022-05-23 09:31:30|453.5|451.1|453.66|451.26|453.66|451.26|453.5|451.1|0
1653298300000|2022-05-23 09:31:40|453.82|451.42|453.82|451.42|453.9|451.5|453.82|451.42|0
1653298310000|2022-05-23 09:31:50|453.98|451.58|453.82|451.42|453.98|451.58|453.82|451.42|0
1653298320000|2022-05-23 09:32:00|453.9|451.5|453.5|451.1|453.9|451.5|453.5|451.1|0
1653298330000|2022-05-23 09:32:10|453.66|451.26|453.82|451.42|453.82|451.42|453.66|451.26|0
1653298340000|2022-05-23 09:32:20|453.98|451.58|453.82|451.42|453.98|451.58|453.82|451.42|0
1653298350000|2022-05-23 09:32:30|453.9|451.5|453.9|451.5|453.98|451.58|453.66|451.26|0
1653298360000|2022-05-23 09:32:40|453.82|451.42|453.74|451.34|453.82|451.42|453.66|451.26|0
1653298370000|2022-05-23 09:32:50|453.66|451.26|453.66|451.26|453.74|451.34|453.66|451.26|0
1653298380000|2022-05-23 09:33:00|453.5|451.1|453.17|450.77|453.5|451.1|453.09|450.69|0
1653298390000|2022-05-23 09:33:10|452.69|450.29|453.01|450.61|453.01|450.61|452.69|450.29|0
1653298400000|2022-05-23 09:33:20|453.09|450.69|452.69|450.29|453.09|450.69|452.69|450.29|0
1653298410000|2022-05-23 09:33:30|452.77|450.37|452.69|450.29|453.01|450.61|452.69|450.29|0
1653298420000|2022-05-23 09:33:40|452.36|449.96|452.69|450.29|452.69|450.29|452.36|449.96|0
1653298430000|2022-05-23 09:33:50|452.77|450.37|452.36|449.96|452.85|450.45|452.36|449.96|0
1653298440000|2022-05-23 09:34:00|452.2|449.8|452.04|449.64|452.29|449.89|452.04|449.64|0
1653298450000|2022-05-23 09:34:10|452.12|449.72|452.2|449.8|452.2|449.8|452.12|449.72|0
1653298460000|2022-05-23 09:34:20|452.36|449.96|452.29|449.89|452.52|450.12|452.29|449.89|0
1653298470000|2022-05-23 09:34:30|452.2|449.8|452.04|449.64|452.52|450.12|452.04|449.64|0
1653298480000|2022-05-23 09:34:40|452.52|450.12|452.85|450.45|452.85|450.45|452.52|450.12|0
1653298490000|2022-05-23 09:34:50|452.69|450.29|452.69|450.29|452.85|450.45|452.61|450.21|0
1653298500000|2022-05-23 09:35:00|453.01|450.61|453.01|450.61|453.01|450.61|452.93|450.53|0
1653298510000|2022-05-23 09:35:10|453.17|450.77|453.01|450.61|453.17|450.77|453.01|450.61|0
1653298520000|2022-05-23 09:35:20|452.85|450.45|452.85|450.45|452.85|450.45|452.85|450.45|0
1653298530000|2022-05-23 09:35:30|452.69|450.29|452.93|450.53|452.93|450.53|452.69|450.29|0
1653298540000|2022-05-23 09:35:40|452.85|450.45|452.85|450.45|453.01|450.61|452.85|450.45|0
1653298550000|2022-05-23 09:35:50|453.01|450.61|453.01|450.61|453.01|450.61|452.93|450.53|0
1653298560000|2022-05-23 09:36:00|452.61|450.21|452.52|450.12|452.61|450.21|452.2|449.8|0
1653298570000|2022-05-23 09:36:10|451.48|449.08|451.07|448.67|451.48|449.08|451.07|448.67|0
1653298580000|2022-05-23 09:36:20|450.91|448.51|451.07|448.67|451.07|448.67|450.59|448.19|0
1653298590000|2022-05-23 09:36:30|450.59|448.19|450.91|448.51|450.91|448.51|450.59|448.19|0
1653298600000|2022-05-23 09:36:40|450.99|448.59|450.83|448.43|450.99|448.59|450.83|448.43|0
1653298610000|2022-05-23 09:36:50|450.99|448.59|449.7|447.3|450.99|448.59|449.7|447.3|0
1653298620000|2022-05-23 09:37:00|450.42|448.02|450.35|447.95|450.59|448.19|450.35|447.95|0
1653298630000|2022-05-23 09:37:10|450.67|448.27|450.26|447.86|450.67|448.27|450.26|447.86|0
1653298640000|2022-05-23 09:37:20|450.42|448.02|449.78|447.38|450.42|448.02|449.78|447.38|0
1653298650000|2022-05-23 09:37:30|450.1|447.7|449.78|447.38|450.1|447.7|449.78|447.38|0
1653298660000|2022-05-23 09:37:40|449.62|447.22|449.54|447.14|449.62|447.22|449.46|447.06|0
1653298670000|2022-05-23 09:37:50|449.62|447.22|449.3|446.9|449.62|447.22|449.3|446.9|0
1653298680000|2022-05-23 09:38:00|449.38|446.98|449.13|446.73|449.38|446.98|449.13|446.73|0
1653298690000|2022-05-23 09:38:10|449.3|446.9|449.62|447.22|449.62|447.22|449.3|446.9|0
1653298700000|2022-05-23 09:38:20|449.54|447.14|449.62|447.22|449.62|447.22|449.38|446.98|0
1653298710000|2022-05-23 09:38:30|449.78|447.38|450.1|447.7|450.42|448.02|449.78|447.38|0
1653298720000|2022-05-23 09:38:40|450.26|447.86|450.58|448.18|450.58|448.18|450.26|447.86|0
1653298730000|2022-05-23 09:38:50|450.67|448.27|450.75|448.35|450.75|448.35|450.58|448.18|0
1653298740000|2022-05-23 09:39:00|450.91|448.51|451.07|448.67|451.07|448.67|450.91|448.51|0
1653298760000|2022-05-23 09:39:20|450.91|448.51|450.91|448.51|451.07|448.67|450.91|448.51|0
1653298770000|2022-05-23 09:39:30|450.83|448.43|451.15|448.75|451.23|448.83|450.83|448.43|0
1653298780000|2022-05-23 09:39:40|450.91|448.51|450.99|448.59|451.07|448.67|450.91|448.51|0
1653298790000|2022-05-23 09:39:50|450.75|448.35|450.42|448.02|450.75|448.35|450.42|448.02|0
1653298800000|2022-05-23 09:40:00|450.35|447.95|450.75|448.35|450.75|448.35|450.35|447.95|0
1653298810000|2022-05-23 09:40:10|450.58|448.18|450.83|448.43|450.83|448.43|450.58|448.18|0
1653298820000|2022-05-23 09:40:20|450.75|448.35|450.75|448.35|450.83|448.43|450.75|448.35|0
1653298830000|2022-05-23 09:40:30|450.91|448.51|450.99|448.59|451.07|448.67|450.91|448.51|0
1653298840000|2022-05-23 09:40:40|450.91|448.51|451.07|448.67|451.07|448.67|450.91|448.51|0
1653298850000|2022-05-23 09:40:50|451.15|448.75|451.07|448.67|451.15|448.75|451.07|448.67|0
1653298860000|2022-05-23 09:41:00|450.99|448.59|450.91|448.51|451.07|448.67|450.91|448.51|0
1653298870000|2022-05-23 09:41:10|450.74|448.34|450.83|448.43|450.83|448.43|450.74|448.34|0
1653298880000|2022-05-23 09:41:20|450.74|448.34|451.07|448.67|451.07|448.67|450.74|448.34|0
1653298890000|2022-05-23 09:41:30|450.91|448.51|450.74|448.34|450.99|448.59|450.74|448.34|0
1653298900000|2022-05-23 09:41:40|450.83|448.43|451.15|448.75|451.15|448.75|450.83|448.43|0
1653298910000|2022-05-23 09:41:50|450.99|448.59|450.34|447.94|450.99|448.59|450.34|447.94|0
1653298920000|2022-05-23 09:42:00|450.02|447.62|450.42|448.02|450.42|448.02|450.02|447.62|0
1653298930000|2022-05-23 09:42:10|450.26|447.86|450.26|447.86|450.26|447.86|450.26|447.86|0
1653298940000|2022-05-23 09:42:20|450.34|447.94|450.26|447.86|450.34|447.94|450.26|447.86|0
1653298950000|2022-05-23 09:42:30|450.42|448.02|450.34|447.94|450.42|448.02|450.34|447.94|0
1653298960000|2022-05-23 09:42:40|450.58|448.18|450.58|448.18|450.58|448.18|450.58|448.18|0
1653298970000|2022-05-23 09:42:50|450.42|448.02|450.42|448.02|450.42|448.02|450.42|448.02|0
1653298980000|2022-05-23 09:43:00|450.83|448.43|451.15|448.75|451.15|448.75|450.83|448.43|0
1653298990000|2022-05-23 09:43:10|451.07|448.67|451.07|448.67|451.07|448.67|451.07|448.67|0
1653299000000|2022-05-23 09:43:20|451.23|448.83|451.23|448.83|451.23|448.83|451.23|448.83|0
1653299010000|2022-05-23 09:43:30|451.55|449.15|451.39|448.99|451.55|449.15|451.39|448.99|0
1653299020000|2022-05-23 09:43:40|451.31|448.91|451.47|449.07|451.47|449.07|451.31|448.91|0
1653299030000|2022-05-23 09:43:50|451.39|448.99|451.71|449.31|451.71|449.31|451.39|448.99|0
1653299040000|2022-05-23 09:44:00|451.8|449.4|451.39|448.99|451.8|449.4|451.39|448.99|0
1653299050000|2022-05-23 09:44:10|451.55|449.15|451.71|449.31|451.71|449.31|451.55|449.15|0
1653299060000|2022-05-23 09:44:20|451.39|448.99|451.55|449.15|451.55|449.15|451.39|448.99|0
1653299070000|2022-05-23 09:44:30|451.39|448.99|450.99|448.59|451.39|448.99|450.9|448.5|0
1653299080000|2022-05-23 09:44:40|451.07|448.67|451.23|448.83|451.39|448.99|451.07|448.67|0
1653299090000|2022-05-23 09:44:50|451.39|448.99|451.55|449.15|451.63|449.23|451.39|448.99|0
1653299100000|2022-05-23 09:45:00|451.63|449.23|451.55|449.15|451.63|449.23|451.55|449.15|0
1653299110000|2022-05-23 09:45:10|451.71|449.31|451.71|449.31|451.8|449.4|451.71|449.31|0
1653299120000|2022-05-23 09:45:20|451.63|449.23|451.63|449.23|451.63|449.23|451.63|449.23|0
1653299130000|2022-05-23 09:45:30|451.71|449.31|451.8|449.4|451.87|449.47|451.63|449.23|0
1653299140000|2022-05-23 09:45:40|451.71|449.31|451.71|449.31|451.71|449.31|451.63|449.23|0
1653299150000|2022-05-23 09:45:50|451.87|449.47|452.52|450.12|452.52|450.12|451.87|449.47|0
1653299160000|2022-05-23 09:46:00|452.36|449.96|452.36|449.96|452.44|450.04|452.36|449.96|0
1653299170000|2022-05-23 09:46:10|452.52|450.12|452.2|449.8|452.52|450.12|452.2|449.8|0
1653299180000|2022-05-23 09:46:20|452.28|449.88|452.2|449.8|452.28|449.88|452.2|449.8|0
1653299190000|2022-05-23 09:46:30|452.28|449.88|452.68|450.28|452.68|450.28|452.28|449.88|0
1653299200000|2022-05-23 09:46:40|452.44|450.04|452.52|450.12|452.6|450.2|452.44|450.04|0
1653299210000|2022-05-23 09:46:50|452.6|450.2|452.68|450.28|452.68|450.28|452.6|450.2|0
1653299220000|2022-05-23 09:47:00|452.6|450.2|453.25|450.85|453.25|450.85|452.6|450.2|0
1653299230000|2022-05-23 09:47:10|453.17|450.77|453.74|451.34|453.74|451.34|453.17|450.77|0
1653299240000|2022-05-23 09:47:20|453.49|451.09|453.49|451.09|453.49|451.09|453.33|450.93|0
1653299250000|2022-05-23 09:47:30|453.41|451.01|453.65|451.25|453.65|451.25|453.17|450.77|0
1653299260000|2022-05-23 09:47:40|454.14|451.74|454.06|451.66|454.14|451.74|454.06|451.66|0
1653299270000|2022-05-23 09:47:50|453.81|451.41|453.81|451.41|453.81|451.41|453.65|451.25|0
1653299280000|2022-05-23 09:48:00|453.65|451.25|453.33|450.93|453.65|451.25|453.33|450.93|0
1653299290000|2022-05-23 09:48:10|453.25|450.85|453.49|451.09|453.49|451.09|453.25|450.85|0
1653299300000|2022-05-23 09:48:20|453.33|450.93|452.84|450.44|453.33|450.93|452.84|450.44|0
1653299310000|2022-05-23 09:48:30|452.93|450.53|453|450.6|453|450.6|452.84|450.44|0
1653299320000|2022-05-23 09:48:40|453.17|450.77|453.09|450.69|453.17|450.77|452.93|450.53|0
1653299330000|2022-05-23 09:48:50|453.17|450.77|453.25|450.85|453.25|450.85|453.17|450.77|0
1653299340000|2022-05-23 09:49:00|453.17|450.77|452.84|450.44|453.17|450.77|452.84|450.44|0
1653299350000|2022-05-23 09:49:10|453|450.6|453|450.6|453|450.6|452.84|450.44|0
1653299360000|2022-05-23 09:49:20|452.93|450.53|453|450.6|453|450.6|452.84|450.44|0
1653299370000|2022-05-23 09:49:30|453.17|450.77|453.81|451.41|453.81|451.41|453.17|450.77|0
1653299380000|2022-05-23 09:49:40|453.9|451.5|453.57|451.17|453.9|451.5|453.57|451.17|0
1653299390000|2022-05-23 09:49:50|453.65|451.25|453.81|451.41|453.81|451.41|453.65|451.25|0
1653299400000|2022-05-23 09:50:00|453.98|451.58|453.57|451.17|453.98|451.58|453.57|451.17|0
1653299410000|2022-05-23 09:50:10|453.49|451.09|453.41|451.01|453.49|451.09|453.41|451.01|0
1653299420000|2022-05-23 09:50:20|453.49|451.09|453.65|451.25|453.65|451.25|453.49|451.09|0
1653299430000|2022-05-23 09:50:30|453.49|451.09|453.65|451.25|453.74|451.34|453.49|451.09|0
1653299440000|2022-05-23 09:50:40|453.74|451.34|453.65|451.25|453.74|451.34|453.57|451.17|0
1653299450000|2022-05-23 09:50:50|453.57|451.17|453.49|451.09|453.57|451.17|453.49|451.09|0
1653299460000|2022-05-23 09:51:00|453.41|451.01|453.49|451.09|453.49|451.09|453.33|450.93|0
1653299470000|2022-05-23 09:51:10|453.33|450.93|452.93|450.53|453.33|450.93|452.93|450.53|0
1653299480000|2022-05-23 09:51:20|453.16|450.76|452.84|450.44|453.16|450.76|452.84|450.44|0
1653299490000|2022-05-23 09:51:30|452.68|450.28|452.68|450.28|452.68|450.28|452.68|450.28|0
1653299500000|2022-05-23 09:51:40|452.84|450.44|453|450.6|453|450.6|452.76|450.36|0
1653299510000|2022-05-23 09:51:50|453.09|450.69|453.16|450.76|453.16|450.76|453|450.6|0
1653299520000|2022-05-23 09:52:00|453|450.6|453.25|450.85|453.25|450.85|453|450.6|0
1653299530000|2022-05-23 09:52:10|453.16|450.76|453.09|450.69|453.16|450.76|453.09|450.69|0
1653299540000|2022-05-23 09:52:20|453|450.6|453|450.6|453|450.6|453|450.6|0
1653299550000|2022-05-23 09:52:30|452.68|450.28|452.36|449.96|452.68|450.28|452.36|449.96|0
1653299560000|2022-05-23 09:52:40|452.19|449.79|452.52|450.12|452.52|450.12|452.19|449.79|0
1653299570000|2022-05-23 09:52:50|452.68|450.28|452.68|450.28|452.68|450.28|452.6|450.2|0
1653299580000|2022-05-23 09:53:00|452.52|450.12|452.52|450.12|452.52|450.12|452.44|450.04|0
1653299590000|2022-05-23 09:53:10|452.36|449.96|452.68|450.28|452.68|450.28|452.36|449.96|0
1653299600000|2022-05-23 09:53:20|452.6|450.2|452.84|450.44|452.84|450.44|452.52|450.12|0
1653299610000|2022-05-23 09:53:30|453.16|450.76|453.57|451.17|453.65|451.25|453.16|450.76|0
1653299620000|2022-05-23 09:53:40|453.33|450.93|453.33|450.93|453.41|451.01|453.33|450.93|0
1653299630000|2022-05-23 09:53:50|453.16|450.76|452.92|450.52|453.16|450.76|452.92|450.52|0
1653299640000|2022-05-23 09:54:00|453|450.6|453.16|450.76|453.16|450.76|453|450.6|0
1653299650000|2022-05-23 09:54:10|453|450.6|452.84|450.44|453|450.6|452.84|450.44|0
1653299660000|2022-05-23 09:54:20|452.68|450.28|452.76|450.36|452.76|450.36|452.68|450.28|0
1653299670000|2022-05-23 09:54:30|452.84|450.44|452.68|450.28|452.84|450.44|452.68|450.28|0
1653299680000|2022-05-23 09:54:40|452.84|450.44|453.49|451.09|453.49|451.09|452.84|450.44|0
1653299690000|2022-05-23 09:54:50|453.33|450.93|453.41|451.01|453.41|451.01|453.33|450.93|0
1653299700000|2022-05-23 09:55:00|453.49|451.09|453.81|451.41|454.06|451.66|453.49|451.09|0
1653299710000|2022-05-23 09:55:10|454.06|451.66|453.97|451.57|454.06|451.66|453.9|451.5|0
1653299720000|2022-05-23 09:55:20|454.13|451.73|454.46|452.06|454.62|452.22|454.13|451.73|0
1653299730000|2022-05-23 09:55:30|454.13|451.73|454.13|451.73|454.22|451.82|454.13|451.73|0
1653299740000|2022-05-23 09:55:40|454.3|451.9|454.13|451.73|454.3|451.9|454.13|451.73|0
1653299750000|2022-05-23 09:55:50|454.22|451.82|454.13|451.73|454.22|451.82|454.13|451.73|0
1653299760000|2022-05-23 09:56:00|454.22|451.82|454.95|452.55|454.95|452.55|454.22|451.82|0
1653299770000|2022-05-23 09:56:10|454.87|452.47|455.59|453.19|455.59|453.19|454.87|452.47|0
1653299780000|2022-05-23 09:56:20|456.24|453.84|456.9|454.5|456.9|454.5|456.24|453.84|0
1653299790000|2022-05-23 09:56:30|456.73|454.33|456.08|453.68|456.9|454.5|456.08|453.68|0
1653299800000|2022-05-23 09:56:40|455.92|453.52|456.17|453.77|456.24|453.84|455.92|453.52|0
1653299810000|2022-05-23 09:56:50|456.57|454.17|456.82|454.42|456.82|454.42|456.49|454.09|0
1653299820000|2022-05-23 09:57:00|456.73|454.33|457.06|454.66|457.06|454.66|456.57|454.17|0
1653299830000|2022-05-23 09:57:10|457.22|454.82|457.22|454.82|457.22|454.82|457.22|454.82|0
1653299840000|2022-05-23 09:57:20|457.55|455.15|457.38|454.98|457.55|455.15|457.22|454.82|0
1653299850000|2022-05-23 09:57:30|457.55|455.15|457.47|455.07|457.55|455.15|457.47|455.07|0
1653299860000|2022-05-23 09:57:40|457.38|454.98|457.06|454.66|457.38|454.98|457.06|454.66|0
1653299870000|2022-05-23 09:57:50|456.89|454.49|456.73|454.33|456.89|454.49|456.73|454.33|0
1653299880000|2022-05-23 09:58:00|456.89|454.49|456.73|454.33|456.89|454.49|456.57|454.17|0
1653299890000|2022-05-23 09:58:10|456.57|454.17|456.08|453.68|456.57|454.17|456.08|453.68|0
1653299900000|2022-05-23 09:58:20|455.59|453.19|455.76|453.36|455.76|453.36|455.59|453.19|0
1653299910000|2022-05-23 09:58:30|455.59|453.19|455.52|453.12|455.92|453.52|455.52|453.12|0
1653299920000|2022-05-23 09:58:40|455.59|453.19|455.76|453.36|455.76|453.36|455.43|453.03|0
1653299930000|2022-05-23 09:58:50|456.08|453.68|455.92|453.52|456.08|453.68|455.84|453.44|0
1653299940000|2022-05-23 09:59:00|455.76|453.36|455.59|453.19|455.76|453.36|455.59|453.19|0
1653299950000|2022-05-23 09:59:10|455.43|453.03|454.94|452.54|455.43|453.03|454.94|452.54|0
1653299960000|2022-05-23 09:59:20|455.27|452.87|455.35|452.95|455.35|452.95|455.27|452.87|0
1653299970000|2022-05-23 09:59:30|455.43|453.03|455.11|452.71|455.43|453.03|455.11|452.71|0
1653299980000|2022-05-23 09:59:40|455.43|453.03|455.27|452.87|455.43|453.03|455.27|452.87|0
1653299990000|2022-05-23 09:59:50|455.35|452.95|455.59|453.19|455.59|453.19|455.35|452.95|0
1653300000000|2022-05-23 10:00:00|455.52|453.12|454.94|452.54|455.52|453.12|454.94|452.54|0
1653300010000|2022-05-23 10:00:10|455.27|452.87|454.94|452.54|455.27|452.87|454.94|452.54|0
1653300020000|2022-05-23 10:00:20|455.11|452.71|455.35|452.95|455.35|452.95|455.11|452.71|0
1653300030000|2022-05-23 10:00:30|455.43|453.03|455.43|453.03|455.76|453.36|455.43|453.03|0
1653300040000|2022-05-23 10:00:40|455.52|453.12|455.35|452.95|455.52|453.12|455.35|452.95|0
1653300050000|2022-05-23 10:00:50|455.27|452.87|455.27|452.87|455.35|452.95|455.27|452.87|0
1653300060000|2022-05-23 10:01:00|455.43|453.03|455.59|453.19|455.68|453.28|455.43|453.03|0
1653300070000|2022-05-23 10:01:10|455.76|453.36|455.76|453.36|455.84|453.44|455.76|453.36|0
1653300080000|2022-05-23 10:01:20|455.68|453.28|455.76|453.36|455.76|453.36|455.68|453.28|0
1653300090000|2022-05-23 10:01:30|455.59|453.19|455.76|453.36|455.76|453.36|455.59|453.19|0
1653300100000|2022-05-23 10:01:40|455.92|453.52|455.84|453.44|456|453.6|455.84|453.44|0
1653300110000|2022-05-23 10:01:50|455.92|453.52|455.51|453.11|455.92|453.52|455.51|453.11|0
1653300120000|2022-05-23 10:02:00|455.59|453.19|455.59|453.19|455.59|453.19|455.59|453.19|0
1653300130000|2022-05-23 10:02:10|455.75|453.35|456.08|453.68|456.08|453.68|455.75|453.35|0
1653300140000|2022-05-23 10:02:20|455.92|453.52|455.84|453.44|455.92|453.52|455.75|453.35|0
1653300150000|2022-05-23 10:02:30|455.75|453.35|455.11|452.71|455.75|453.35|455.11|452.71|0
1653300160000|2022-05-23 10:02:40|454.94|452.54|454.94|452.54|454.94|452.54|454.94|452.54|0
1653300170000|2022-05-23 10:02:50|455.27|452.87|455.03|452.63|455.27|452.87|455.03|452.63|0
1653300180000|2022-05-23 10:03:00|455.11|452.71|455.11|452.71|455.11|452.71|454.86|452.46|0
1653300190000|2022-05-23 10:03:10|454.94|452.54|455.19|452.79|455.19|452.79|454.94|452.54|0
1653300200000|2022-05-23 10:03:20|455.43|453.03|455.92|453.52|455.92|453.52|455.43|453.03|0
1653300210000|2022-05-23 10:03:30|456.08|453.68|455.92|453.52|456.16|453.76|455.92|453.52|0
1653300220000|2022-05-23 10:03:40|456.24|453.84|455.43|453.03|456.33|453.93|455.43|453.03|0
1653300230000|2022-05-23 10:03:50|455.75|453.35|456.08|453.68|456.08|453.68|455.75|453.35|0
1653300240000|2022-05-23 10:04:00|455.92|453.52|455.75|453.35|455.92|453.52|455.75|453.35|0
1653300250000|2022-05-23 10:04:10|455.92|453.52|456.08|453.68|456.08|453.68|455.92|453.52|0
1653300260000|2022-05-23 10:04:20|456.24|453.84|456.24|453.84|456.24|453.84|456.08|453.68|0
1653300270000|2022-05-23 10:04:30|456.08|453.68|455.92|453.52|456.08|453.68|455.92|453.52|0
1653300280000|2022-05-23 10:04:40|455.75|453.35|455.59|453.19|455.75|453.35|455.59|453.19|0
1653300290000|2022-05-23 10:04:50|455.84|453.44|455.59|453.19|455.84|453.44|455.59|453.19|0
1653300300000|2022-05-23 10:05:00|455.68|453.28|455.59|453.19|455.68|453.28|455.43|453.03|0
1653300310000|2022-05-23 10:05:10|455.68|453.28|455.68|453.28|455.68|453.28|455.68|453.28|0
1653300320000|2022-05-23 10:05:20|455.84|453.44|456.16|453.76|456.16|453.76|455.84|453.44|0
1653300330000|2022-05-23 10:05:30|456.08|453.68|456.24|453.84|456.4|454|456.08|453.68|0
1653300340000|2022-05-23 10:05:40|456.16|453.76|456.08|453.68|456.24|453.84|456|453.6|0
1653300360000|2022-05-23 10:06:00|455.84|453.44|455.59|453.19|455.84|453.44|455.59|453.19|0
1653300370000|2022-05-23 10:06:10|455.51|453.11|455.43|453.03|455.51|453.11|455.35|452.95|0
1653300380000|2022-05-23 10:06:20|455.35|452.95|455.92|453.52|455.92|453.52|455.35|452.95|0
1653300390000|2022-05-23 10:06:30|455.84|453.44|456|453.6|456|453.6|455.84|453.44|0
1653300400000|2022-05-23 10:06:40|456.4|454|456.4|454|456.4|454|456.16|453.76|0
1653300410000|2022-05-23 10:06:50|456.49|454.09|456.33|453.93|456.57|454.17|456.33|453.93|0
1653300420000|2022-05-23 10:07:00|456.16|453.76|455.92|453.52|456.16|453.76|455.92|453.52|0
1653300430000|2022-05-23 10:07:10|455.84|453.44|455.59|453.19|455.84|453.44|455.59|453.19|0
1653300440000|2022-05-23 10:07:20|455.43|453.03|455.27|452.87|455.43|453.03|455.27|452.87|0
1653300450000|2022-05-23 10:07:30|455.1|452.7|455.35|452.95|455.35|452.95|455.1|452.7|0
1653300460000|2022-05-23 10:07:40|455.51|453.11|455.27|452.87|455.51|453.11|455.27|452.87|0
1653300470000|2022-05-23 10:07:50|455.43|453.03|455.27|452.87|455.43|453.03|455.27|452.87|0
1653300480000|2022-05-23 10:08:00|455.1|452.7|455.1|452.7|455.1|452.7|454.86|452.46|0
1653300490000|2022-05-23 10:08:10|455.27|452.87|455.35|452.95|455.43|453.03|455.27|452.87|0
1653300500000|2022-05-23 10:08:20|455.59|453.19|455.1|452.7|455.59|453.19|455.1|452.7|0
1653300510000|2022-05-23 10:08:30|455.19|452.79|454.78|452.38|455.19|452.79|454.78|452.38|0
1653300520000|2022-05-23 10:08:40|455.02|452.62|454.62|452.22|455.02|452.62|454.62|452.22|0
1653300530000|2022-05-23 10:08:50|454.54|452.14|454.54|452.14|454.54|452.14|454.45|452.05|0
1653300540000|2022-05-23 10:09:00|454.62|452.22|454.45|452.05|454.62|452.22|454.45|452.05|0
1653300550000|2022-05-23 10:09:10|454.7|452.3|454.7|452.3|454.78|452.38|454.7|452.3|0
1653300560000|2022-05-23 10:09:20|454.78|452.38|454.78|452.38|454.78|452.38|454.78|452.38|0
1653300570000|2022-05-23 10:09:30|454.7|452.3|454.78|452.38|454.78|452.38|454.7|452.3|0
1653300580000|2022-05-23 10:09:40|454.94|452.54|455.02|452.62|455.02|452.62|454.86|452.46|0
1653300590000|2022-05-23 10:09:50|454.94|452.54|454.94|452.54|454.94|452.54|454.94|452.54|0
1653300600000|2022-05-23 10:10:00|455.02|452.62|454.7|452.3|455.02|452.62|454.62|452.22|0
1653300610000|2022-05-23 10:10:10|454.94|452.54|454.62|452.22|454.94|452.54|454.62|452.22|0
1653300620000|2022-05-23 10:10:20|454.21|451.81|454.45|452.05|454.45|452.05|454.21|451.81|0
1653300630000|2022-05-23 10:10:30|454.38|451.98|454.13|451.73|454.38|451.98|454.13|451.73|0
1653300640000|2022-05-23 10:10:40|454.29|451.89|454.21|451.81|454.29|451.89|454.13|451.73|0
1653300650000|2022-05-23 10:10:50|454.13|451.73|453.97|451.57|454.13|451.73|453.97|451.57|0
1653300660000|2022-05-23 10:11:00|453.73|451.33|453.24|450.84|453.73|451.33|453.24|450.84|0
1653300670000|2022-05-23 10:11:10|453.08|450.68|452.92|450.52|453.16|450.76|452.83|450.43|0
1653300680000|2022-05-23 10:11:20|452.99|450.59|453.32|450.92|453.32|450.92|452.99|450.59|0
1653300690000|2022-05-23 10:11:30|453.24|450.84|453.16|450.76|453.24|450.84|452.99|450.59|0
1653300700000|2022-05-23 10:11:40|453.08|450.68|453.16|450.76|453.16|450.76|452.92|450.52|0
1653300710000|2022-05-23 10:11:50|453.24|450.84|453.08|450.68|453.24|450.84|453.08|450.68|0
1653300720000|2022-05-23 10:12:00|452.92|450.52|452.83|450.43|452.92|450.52|452.83|450.43|0
1653300730000|2022-05-23 10:12:10|452.99|450.59|452.83|450.43|452.99|450.59|452.83|450.43|0
1653300740000|2022-05-23 10:12:20|452.67|450.27|452.51|450.11|452.67|450.27|452.51|450.11|0
1653300750000|2022-05-23 10:12:30|452.67|450.27|452.83|450.43|452.83|450.43|452.51|450.11|0
1653300760000|2022-05-23 10:12:40|452.51|450.11|451.86|449.46|452.51|450.11|451.86|449.46|0
1653300770000|2022-05-23 10:12:50|452.02|449.62|452.19|449.79|452.27|449.87|452.02|449.62|0
1653300780000|2022-05-23 10:13:00|452.27|449.87|452.35|449.95|452.43|450.03|452.19|449.79|0
1653300790000|2022-05-23 10:13:10|452.27|449.87|452.19|449.79|452.27|449.87|452.19|449.79|0
1653300800000|2022-05-23 10:13:20|452.35|449.95|452.02|449.62|452.35|449.95|452.02|449.62|0
1653300810000|2022-05-23 10:13:30|452.11|449.71|452.11|449.71|452.19|449.79|452.11|449.71|0
1653300820000|2022-05-23 10:13:40|452.02|449.62|451.78|449.38|452.02|449.62|451.78|449.38|0
1653300830000|2022-05-23 10:13:50|451.86|449.46|452.02|449.62|452.02|449.62|451.78|449.38|0
1653300840000|2022-05-23 10:14:00|451.95|449.55|451.95|449.55|451.95|449.55|451.86|449.46|0
1653300850000|2022-05-23 10:14:10|452.02|449.62|452.02|449.62|452.11|449.71|452.02|449.62|0
1653300860000|2022-05-23 10:14:20|451.78|449.38|452.02|449.62|452.02|449.62|451.7|449.3|0
1653300870000|2022-05-23 10:14:30|452.11|449.71|451.86|449.46|452.11|449.71|451.86|449.46|0
1653300880000|2022-05-23 10:14:40|451.7|449.3|451.54|449.14|451.7|449.3|451.54|449.14|0
1653300890000|2022-05-23 10:14:50|451.7|449.3|451.86|449.46|451.86|449.46|451.7|449.3|0
1653300900000|2022-05-23 10:15:00|451.7|449.3|451.86|449.46|451.86|449.46|451.7|449.3|0
1653300910000|2022-05-23 10:15:10|452.02|449.62|452.02|449.62|452.02|449.62|451.86|449.46|0
1653300920000|2022-05-23 10:15:20|452.35|449.95|452.35|449.95|452.51|450.11|452.35|449.95|0
1653300930000|2022-05-23 10:15:30|452.67|450.27|452.59|450.19|452.67|450.27|452.59|450.19|0
1653300940000|2022-05-23 10:15:40|452.67|450.27|453.32|450.92|453.32|450.92|452.67|450.27|0
1653300950000|2022-05-23 10:15:50|453.15|450.75|453.32|450.92|453.48|451.08|453.15|450.75|0
1653300960000|2022-05-23 10:16:00|453.24|450.84|453.32|450.92|453.32|450.92|453.15|450.75|0
1653300970000|2022-05-23 10:16:10|453.24|450.84|452.99|450.59|453.24|450.84|452.75|450.35|0
1653300980000|2022-05-23 10:16:20|452.92|450.52|453.48|451.08|453.48|451.08|452.92|450.52|0
1653300990000|2022-05-23 10:16:30|453.4|451|453.15|450.75|453.4|451|453.15|450.75|0
1653301000000|2022-05-23 10:16:40|453.08|450.68|452.99|450.59|453.24|450.84|452.99|450.59|0
1653301010000|2022-05-23 10:16:50|452.83|450.43|452.99|450.59|452.99|450.59|452.83|450.43|0
1653301020000|2022-05-23 10:17:00|453.24|450.84|453.32|450.92|453.32|450.92|453.24|450.84|0
1653301030000|2022-05-23 10:17:10|453.4|451|453.15|450.75|453.4|451|453.15|450.75|0
1653301040000|2022-05-23 10:17:20|453.24|450.84|453.32|450.92|453.48|451.08|453.24|450.84|0
1653301050000|2022-05-23 10:17:30|453.48|451.08|453.15|450.75|453.48|451.08|453.15|450.75|0
1653301060000|2022-05-23 10:17:40|452.99|450.59|453.24|450.84|453.24|450.84|452.99|450.59|0
1653301070000|2022-05-23 10:17:50|453.15|450.75|452.99|450.59|453.15|450.75|452.99|450.59|0
1653301080000|2022-05-23 10:18:00|452.59|450.19|452.91|450.51|452.91|450.51|452.59|450.19|0
1653301090000|2022-05-23 10:18:10|452.83|450.43|452.67|450.27|452.83|450.43|452.51|450.11|0
1653301100000|2022-05-23 10:18:20|452.75|450.35|453.08|450.68|453.08|450.68|452.67|450.27|0
1653301110000|2022-05-23 10:18:30|452.91|450.51|453.08|450.68|453.15|450.75|452.91|450.51|0
1653301120000|2022-05-23 10:18:40|453.24|450.84|453.15|450.75|453.24|450.84|453.15|450.75|0
1653301130000|2022-05-23 10:18:50|453.24|450.84|453.24|450.84|453.24|450.84|453.24|450.84|0
1653301140000|2022-05-23 10:19:00|453.15|450.75|452.91|450.51|453.15|450.75|452.91|450.51|0
1653301150000|2022-05-23 10:19:10|452.99|450.59|452.99|450.59|452.99|450.59|452.99|450.59|0
1653301160000|2022-05-23 10:19:20|452.91|450.51|452.99|450.59|452.99|450.59|452.83|450.43|0
1653301170000|2022-05-23 10:19:30|453.32|450.92|453.32|450.92|453.32|450.92|453.32|450.92|0
1653301180000|2022-05-23 10:19:40|453.56|451.16|453.48|451.08|453.56|451.16|453.4|451|0
1653301190000|2022-05-23 10:19:50|453.56|451.16|453.89|451.49|453.89|451.49|453.56|451.16|0
1653301200000|2022-05-23 10:20:00|454.29|451.89|454.05|451.65|454.29|451.89|453.96|451.56|0
1653301210000|2022-05-23 10:20:10|454.12|451.72|454.05|451.65|454.12|451.72|454.05|451.65|0
1653301220000|2022-05-23 10:20:20|453.89|451.49|453.56|451.16|453.96|451.56|453.56|451.16|0
1653301230000|2022-05-23 10:20:30|453.72|451.32|453.72|451.32|453.72|451.32|453.64|451.24|0
1653301240000|2022-05-23 10:20:40|453.64|451.24|453.8|451.4|453.88|451.48|453.64|451.24|0
1653301250000|2022-05-23 10:20:50|453.96|451.56|454.7|452.3|454.7|452.3|453.88|451.48|0
1653301260000|2022-05-23 10:21:00|454.77|452.37|455.1|452.7|455.1|452.7|454.77|452.37|0
1653301270000|2022-05-23 10:21:10|455.26|452.86|455.58|453.18|455.58|453.18|455.26|452.86|0
1653301280000|2022-05-23 10:21:20|455.34|452.94|455.26|452.86|455.51|453.11|455.26|452.86|0
1653301290000|2022-05-23 10:21:30|455.34|452.94|455.51|453.11|455.51|453.11|455.34|452.94|0
1653301300000|2022-05-23 10:21:40|455.42|453.02|455.02|452.62|455.42|453.02|455.02|452.62|0
1653301310000|2022-05-23 10:21:50|455.1|452.7|455.1|452.7|455.18|452.78|455.1|452.7|0
1653301320000|2022-05-23 10:22:00|455.18|452.78|455.02|452.62|455.18|452.78|455.02|452.62|0
1653301330000|2022-05-23 10:22:10|454.61|452.21|454.53|452.13|454.61|452.21|454.53|452.13|0
1653301340000|2022-05-23 10:22:20|454.45|452.05|454.45|452.05|454.45|452.05|454.37|451.97|0
1653301350000|2022-05-23 10:22:30|454.37|451.97|454.45|452.05|454.45|452.05|454.29|451.89|0
1653301360000|2022-05-23 10:22:40|454.37|451.97|454.86|452.46|454.86|452.46|454.37|451.97|0
1653301370000|2022-05-23 10:22:50|454.77|452.37|454.53|452.13|454.77|452.37|454.53|452.13|0
1653301380000|2022-05-23 10:23:00|454.37|451.97|454.37|451.97|454.37|451.97|454.37|451.97|0
1653301390000|2022-05-23 10:23:10|454.61|452.21|454.77|452.37|454.77|452.37|454.53|452.13|0
1653301400000|2022-05-23 10:23:20|454.53|452.13|454.45|452.05|454.53|452.13|454.29|451.89|0
1653301410000|2022-05-23 10:23:30|454.61|452.21|454.77|452.37|454.77|452.37|454.61|452.21|0
1653301420000|2022-05-23 10:23:40|454.86|452.46|455.1|452.7|455.1|452.7|454.86|452.46|0
1653301430000|2022-05-23 10:23:50|455.02|452.62|455.26|452.86|455.26|452.86|455.02|452.62|0
1653301440000|2022-05-23 10:24:00|455.42|453.02|455.34|452.94|455.42|453.02|455.34|452.94|0
1653301450000|2022-05-23 10:24:10|455.26|452.86|455.26|452.86|455.26|452.86|455.26|452.86|0
1653301460000|2022-05-23 10:24:20|455.1|452.7|455.1|452.7|455.18|452.78|455.1|452.7|0
1653301470000|2022-05-23 10:24:30|455.02|452.62|454.77|452.37|455.02|452.62|454.77|452.37|0
1653301480000|2022-05-23 10:24:40|454.93|452.53|454.12|451.72|454.93|452.53|454.12|451.72|0
1653301490000|2022-05-23 10:24:50|454.45|452.05|454.45|452.05|454.69|452.29|454.45|452.05|0
1653301500000|2022-05-23 10:25:00|454.53|452.13|454.53|452.13|454.69|452.29|454.53|452.13|0
1653301510000|2022-05-23 10:25:10|454.45|452.05|454.45|452.05|454.61|452.21|454.45|452.05|0
1653301520000|2022-05-23 10:25:20|454.53|452.13|454.45|452.05|454.61|452.21|454.45|452.05|0
1653301530000|2022-05-23 10:25:30|454.53|452.13|454.45|452.05|454.61|452.21|454.45|452.05|0
1653301540000|2022-05-23 10:25:40|454.37|451.97|454.12|451.72|454.37|451.97|454.12|451.72|0
1653301550000|2022-05-23 10:25:50|454.28|451.88|454.21|451.81|454.28|451.88|454.21|451.81|0
1653301560000|2022-05-23 10:26:00|454.37|451.97|454.53|452.13|454.61|452.21|454.37|451.97|0
1653301570000|2022-05-23 10:26:10|454.45|452.05|454.21|451.81|454.45|452.05|454.21|451.81|0
1653301580000|2022-05-23 10:26:20|454.12|451.72|454.12|451.72|454.12|451.72|454.12|451.72|0
1653301590000|2022-05-23 10:26:30|453.64|451.24|453.96|451.56|453.96|451.56|453.56|451.16|0
1653301600000|2022-05-23 10:26:40|453.88|451.48|454.12|451.72|454.12|451.72|453.8|451.4|0
1653301610000|2022-05-23 10:26:50|453.96|451.56|453.64|451.24|453.96|451.56|453.64|451.24|0
1653301620000|2022-05-23 10:27:00|453.8|451.4|453.31|450.91|453.8|451.4|453.31|450.91|0
1653301630000|2022-05-23 10:27:10|453.4|451|453.4|451|453.4|451|453.4|451|0
1653301640000|2022-05-23 10:27:20|453.47|451.07|453.15|450.75|453.47|451.07|453.15|450.75|0
1653301650000|2022-05-23 10:27:30|453.07|450.67|453.15|450.75|453.15|450.75|452.99|450.59|0
1653301660000|2022-05-23 10:27:40|452.34|449.94|452.34|449.94|452.5|450.1|452.34|449.94|0
1653301670000|2022-05-23 10:27:50|452.59|450.19|452.59|450.19|452.66|450.26|452.59|450.19|0
1653301680000|2022-05-23 10:28:00|452.5|450.1|452.59|450.19|452.59|450.19|452.5|450.1|0
1653301690000|2022-05-23 10:28:10|452.5|450.1|452.5|450.1|452.5|450.1|452.5|450.1|0
1653301700000|2022-05-23 10:28:20|452.1|449.7|451.86|449.46|452.18|449.78|451.86|449.46|0
1653301710000|2022-05-23 10:28:30|452.02|449.62|452.18|449.78|452.18|449.78|451.86|449.46|0
1653301720000|2022-05-23 10:28:40|452.1|449.7|452.18|449.78|452.18|449.78|452.1|449.7|0
1653301730000|2022-05-23 10:28:50|452.26|449.86|452.18|449.78|452.26|449.86|452.18|449.78|0
1653301740000|2022-05-23 10:29:00|452.1|449.7|452.42|450.02|452.42|450.02|452.1|449.7|0
1653301750000|2022-05-23 10:29:10|452.18|449.78|452.5|450.1|452.5|450.1|452.18|449.78|0
1653301760000|2022-05-23 10:29:20|452.66|450.26|452.34|449.94|452.66|450.26|452.34|449.94|0
1653301770000|2022-05-23 10:29:30|452.42|450.02|452.26|449.86|452.42|450.02|452.26|449.86|0
1653301780000|2022-05-23 10:29:40|452.34|449.94|452.26|449.86|452.34|449.94|452.26|449.86|0
1653301790000|2022-05-23 10:29:50|452.18|449.78|452.02|449.62|452.18|449.78|452.02|449.62|0
1653301800000|2022-05-23 10:30:00|451.78|449.38|451.62|449.22|451.78|449.38|451.62|449.22|0
1653301810000|2022-05-23 10:30:10|451.86|449.46|451.86|449.46|451.94|449.54|451.86|449.46|0
1653301820000|2022-05-23 10:30:20|451.94|449.54|451.53|449.13|451.94|449.54|451.53|449.13|0
1653301830000|2022-05-23 10:30:30|451.62|449.22|451.13|448.73|451.69|449.29|451.13|448.73|0
1653301840000|2022-05-23 10:30:40|451.05|448.65|451.21|448.81|451.29|448.89|451.05|448.65|0
1653301850000|2022-05-23 10:30:50|451.13|448.73|451.21|448.81|451.29|448.89|451.13|448.73|0
1653301860000|2022-05-23 10:31:00|451.53|449.13|451.53|449.13|451.53|449.13|451.45|449.05|0
1653301870000|2022-05-23 10:31:10|451.69|449.29|451.37|448.97|451.69|449.29|451.37|448.97|0
1653301880000|2022-05-23 10:31:20|451.29|448.89|451.37|448.97|451.37|448.97|451.29|448.89|0
1653301890000|2022-05-23 10:31:30|451.45|449.05|451.37|448.97|451.45|449.05|451.37|448.97|0
1653301910000|2022-05-23 10:31:50|451.29|448.89|451.13|448.73|451.29|448.89|451.13|448.73|0
1653301920000|2022-05-23 10:32:00|451.21|448.81|450.97|448.57|451.21|448.81|450.97|448.57|0
1653301930000|2022-05-23 10:32:10|450.89|448.49|451.29|448.89|451.29|448.89|450.89|448.49|0
1653301940000|2022-05-23 10:32:20|450.97|448.57|450.72|448.32|450.97|448.57|450.72|448.32|0
1653301950000|2022-05-23 10:32:30|450.56|448.16|450.72|448.32|450.72|448.32|450.56|448.16|0
1653301960000|2022-05-23 10:32:40|450.56|448.16|450.56|448.16|450.56|448.16|450.56|448.16|0
1653301970000|2022-05-23 10:32:50|450.24|447.84|450.56|448.16|450.56|448.16|450.24|447.84|0
1653301980000|2022-05-23 10:33:00|450.4|448|449.92|447.52|450.4|448|449.84|447.44|0
1653301990000|2022-05-23 10:33:10|450.08|447.68|450.24|447.84|450.24|447.84|450.08|447.68|0
1653302000000|2022-05-23 10:33:20|450.08|447.68|450.08|447.68|450.08|447.68|450|447.6|0
1653302010000|2022-05-23 10:33:30|449.84|447.44|449.92|447.52|449.92|447.52|449.84|447.44|0
1653302020000|2022-05-23 10:33:40|449.84|447.44|449.92|447.52|449.92|447.52|449.84|447.44|0
1653302030000|2022-05-23 10:33:50|449.84|447.44|450.08|447.68|450.08|447.68|449.84|447.44|0
1653302040000|2022-05-23 10:34:00|450.16|447.76|450.24|447.84|450.24|447.84|450.08|447.68|0
1653302050000|2022-05-23 10:34:10|450.4|448|450.4|448|450.56|448.16|450.4|448|0
1653302060000|2022-05-23 10:34:20|450.65|448.25|450.4|448|450.65|448.25|450.4|448|0
1653302070000|2022-05-23 10:34:30|450.48|448.08|450.56|448.16|450.56|448.16|450.4|448|0
1653302080000|2022-05-23 10:34:40|450.4|448|450.4|448|450.48|448.08|450.4|448|0
1653302090000|2022-05-23 10:34:50|449.76|447.36|449.59|447.19|449.76|447.36|449.59|447.19|0
1653302100000|2022-05-23 10:35:00|449.27|446.87|449.27|446.87|449.36|446.96|449.27|446.87|0
1653302110000|2022-05-23 10:35:10|448.79|446.39|449.11|446.71|449.11|446.71|448.79|446.39|0
1653302120000|2022-05-23 10:35:20|448.95|446.55|449.36|446.96|449.36|446.96|448.95|446.55|0
1653302130000|2022-05-23 10:35:30|449.43|447.03|449.84|447.44|449.92|447.52|449.43|447.03|0
1653302140000|2022-05-23 10:35:40|449.76|447.36|449.92|447.52|450.08|447.68|449.76|447.36|0
1653302150000|2022-05-23 10:35:50|450|447.6|450.24|447.84|450.24|447.84|449.92|447.52|0
1653302160000|2022-05-23 10:36:00|450.08|447.68|450.56|448.16|450.56|448.16|450.08|447.68|0
1653302170000|2022-05-23 10:36:10|450.4|448|450.72|448.32|450.72|448.32|450.4|448|0
1653302180000|2022-05-23 10:36:20|450.81|448.41|450.56|448.16|450.88|448.48|450.56|448.16|0
1653302190000|2022-05-23 10:36:30|450.88|448.48|450.81|448.41|450.88|448.48|450.81|448.41|0
1653302200000|2022-05-23 10:36:40|450.56|448.16|450.88|448.48|450.88|448.48|450.56|448.16|0
1653302210000|2022-05-23 10:36:50|451.04|448.64|450.97|448.57|451.04|448.64|450.97|448.57|0
1653302220000|2022-05-23 10:37:00|450.88|448.48|451.04|448.64|451.04|448.64|450.88|448.48|0
1653302240000|2022-05-23 10:37:20|450.88|448.48|450.81|448.41|450.88|448.48|450.81|448.41|0
1653302250000|2022-05-23 10:37:30|450.72|448.32|450.81|448.41|450.81|448.41|450.56|448.16|0
1653302260000|2022-05-23 10:37:40|450.72|448.32|450.81|448.41|450.88|448.48|450.72|448.32|0
1653302270000|2022-05-23 10:37:50|450.72|448.32|450.4|448|450.72|448.32|450.4|448|0
1653302280000|2022-05-23 10:38:00|450.64|448.24|450.72|448.32|450.72|448.32|450.64|448.24|0
1653302290000|2022-05-23 10:38:10|450.64|448.24|450.64|448.24|450.64|448.24|450.56|448.16|0
1653302300000|2022-05-23 10:38:20|450.56|448.16|450.48|448.08|450.56|448.16|450.48|448.08|0
1653302310000|2022-05-23 10:38:30|450.56|448.16|450.16|447.76|450.56|448.16|450|447.6|0
1653302320000|2022-05-23 10:38:40|450|447.6|449.52|447.12|450|447.6|449.52|447.12|0
1653302330000|2022-05-23 10:38:50|449.35|446.95|449.35|446.95|449.35|446.95|449.11|446.71|0
1653302340000|2022-05-23 10:39:00|449.43|447.03|449.35|446.95|449.43|447.03|449.35|446.95|0
1653302350000|2022-05-23 10:39:10|449.27|446.87|449.52|447.12|449.52|447.12|449.27|446.87|0
1653302360000|2022-05-23 10:39:20|449.27|446.87|449.43|447.03|449.43|447.03|449.27|446.87|0
1653302380000|2022-05-23 10:39:40|449.35|446.95|449.27|446.87|449.35|446.95|449.27|446.87|0
1653302390000|2022-05-23 10:39:50|448.95|446.55|448.95|446.55|448.95|446.55|448.95|446.55|0
1653302400000|2022-05-23 10:40:00|448.87|446.47|448.63|446.23|448.95|446.55|448.63|446.23|0
1653302410000|2022-05-23 10:40:10|448.79|446.39|448.47|446.07|448.79|446.39|448.47|446.07|0
1653302420000|2022-05-23 10:40:20|448.3|445.9|448.3|445.9|448.3|445.9|448.23|445.83|0
1653302430000|2022-05-23 10:40:30|448.47|446.07|448.63|446.23|448.63|446.23|448.3|445.9|0
1653302440000|2022-05-23 10:40:40|448.79|446.39|448.63|446.23|448.79|446.39|448.63|446.23|0
1653302450000|2022-05-23 10:40:50|448.55|446.15|448.63|446.23|448.63|446.23|448.47|446.07|0
1653302460000|2022-05-23 10:41:00|449.11|446.71|449.51|447.11|449.51|447.11|449.11|446.71|0
1653302470000|2022-05-23 10:41:10|449.59|447.19|449.91|447.51|449.91|447.51|449.59|447.19|0
1653302480000|2022-05-23 10:41:20|449.75|447.35|449.75|447.35|449.75|447.35|449.68|447.28|0
1653302490000|2022-05-23 10:41:30|449.91|447.51|450|447.6|450.08|447.68|449.91|447.51|0
1653302500000|2022-05-23 10:41:40|450.16|447.76|449.43|447.03|450.16|447.76|449.43|447.03|0
1653302510000|2022-05-23 10:41:50|449.27|446.87|449.43|447.03|449.43|447.03|449.27|446.87|0
1653302520000|2022-05-23 10:42:00|449.27|446.87|449.59|447.19|449.59|447.19|449.27|446.87|0
1653302530000|2022-05-23 10:42:10|449.51|447.11|449.27|446.87|449.59|447.19|449.27|446.87|0
1653302540000|2022-05-23 10:42:20|449.43|447.03|449.27|446.87|449.43|447.03|449.27|446.87|0
1653302550000|2022-05-23 10:42:30|449.11|446.71|449.27|446.87|449.27|446.87|449.11|446.71|0
1653302570000|2022-05-23 10:42:50|449.43|447.03|449.43|447.03|449.43|447.03|449.43|447.03|0
1653302580000|2022-05-23 10:43:00|449.59|447.19|449.43|447.03|449.59|447.19|449.43|447.03|0
1653302590000|2022-05-23 10:43:10|449.11|446.71|449.27|446.87|449.43|447.03|449.11|446.71|0
1653302600000|2022-05-23 10:43:20|449.43|447.03|449.51|447.11|449.59|447.19|449.43|447.03|0
1653302610000|2022-05-23 10:43:30|449.43|447.03|449.51|447.11|449.59|447.19|449.43|447.03|0
1653302620000|2022-05-23 10:43:40|449.11|446.71|449.27|446.87|449.27|446.87|449.11|446.71|0
1653302630000|2022-05-23 10:43:50|448.79|446.39|448.07|445.67|448.79|446.39|448.07|445.67|0
1653302640000|2022-05-23 10:44:00|448.3|445.9|448.14|445.74|448.46|446.06|448.14|445.74|0
1653302650000|2022-05-23 10:44:10|447.34|444.94|448.14|445.74|448.14|445.74|447.34|444.94|0
1653302660000|2022-05-23 10:44:20|448.3|445.9|448.46|446.06|448.46|446.06|448.3|445.9|0
1653302670000|2022-05-23 10:44:30|448.14|445.74|448.14|445.74|448.14|445.74|447.98|445.58|0
1653302680000|2022-05-23 10:44:40|447.98|445.58|447.98|445.58|448.06|445.66|447.98|445.58|0
1653302690000|2022-05-23 10:44:50|447.82|445.42|447.98|445.58|447.98|445.58|447.82|445.42|0
1653302700000|2022-05-23 10:45:00|447.82|445.42|447.98|445.58|447.98|445.58|447.66|445.26|0
1653302710000|2022-05-23 10:45:10|448.06|445.66|447.98|445.58|448.06|445.66|447.82|445.42|0
1653302720000|2022-05-23 10:45:20|447.82|445.42|447.82|445.42|447.82|445.42|447.82|445.42|0
1653302730000|2022-05-23 10:45:30|447.98|445.58|448.06|445.66|448.06|445.66|447.82|445.42|0
1653302740000|2022-05-23 10:45:40|448.3|445.9|448.3|445.9|448.46|446.06|448.3|445.9|0
1653302750000|2022-05-23 10:45:50|448.46|446.06|448.46|446.06|448.46|446.06|448.46|446.06|0
1653302760000|2022-05-23 10:46:00|448.62|446.22|448.55|446.15|448.62|446.22|448.39|445.99|0
1653302770000|2022-05-23 10:46:10|448.46|446.06|448.55|446.15|448.55|446.15|448.46|446.06|0
1653302780000|2022-05-23 10:46:20|448.46|446.06|448.46|446.06|448.46|446.06|448.46|446.06|0
1653302800000|2022-05-23 10:46:40|448.3|445.9|448.62|446.22|448.62|446.22|448.3|445.9|0
1653302810000|2022-05-23 10:46:50|448.3|445.9|448.3|445.9|448.3|445.9|448.3|445.9|0
1653302820000|2022-05-23 10:47:00|448.39|445.99|448.3|445.9|448.39|445.99|448.3|445.9|0
1653302840000|2022-05-23 10:47:20|448.39|445.99|448.3|445.9|448.39|445.99|448.3|445.9|0
1653302860000|2022-05-23 10:47:40|447.82|445.42|447.34|444.94|447.82|445.42|447.34|444.94|0
1653302870000|2022-05-23 10:47:50|446.54|444.14|446.05|443.65|446.86|444.46|446.05|443.65|0
1653302880000|2022-05-23 10:48:00|446.21|443.81|446.21|443.81|446.21|443.81|446.21|443.81|0
1653302890000|2022-05-23 10:48:10|445.89|443.49|445.41|443.01|445.89|443.49|445.41|443.01|0
1653302900000|2022-05-23 10:48:20|445.73|443.33|445.73|443.33|445.73|443.33|445.73|443.33|0
1653302910000|2022-05-23 10:48:30|445.34|442.94|444.61|442.21|445.34|442.94|444.61|442.21|0
1653302920000|2022-05-23 10:48:40|445.02|442.62|444.93|442.53|445.02|442.62|444.61|442.21|0
1653302930000|2022-05-23 10:48:50|445.02|442.62|445.73|443.33|445.73|443.33|445.02|442.62|0
1653302940000|2022-05-23 10:49:00|446.05|443.65|445.89|443.49|446.21|443.81|445.89|443.49|0
1653302950000|2022-05-23 10:49:10|446.37|443.97|446.14|443.74|446.37|443.97|446.14|443.74|0
1653302960000|2022-05-23 10:49:20|445.98|443.58|446.3|443.9|446.37|443.97|445.98|443.58|0
1653302970000|2022-05-23 10:49:30|446.21|443.81|446.21|443.81|446.21|443.81|446.14|443.74|0
1653302980000|2022-05-23 10:49:40|446.37|443.97|446.37|443.97|446.37|443.97|446.37|443.97|0
1653302990000|2022-05-23 10:49:50|446.46|444.06|446.69|444.29|446.69|444.29|446.46|444.06|0
1653303000000|2022-05-23 10:50:00|446.46|444.06|446.3|443.9|446.46|444.06|446.3|443.9|0
1653303010000|2022-05-23 10:50:10|446.21|443.81|446.14|443.74|446.21|443.81|446.14|443.74|0
1653303020000|2022-05-23 10:50:20|446.3|443.9|446.53|444.13|446.53|444.13|446.3|443.9|0
1653303030000|2022-05-23 10:50:30|446.62|444.22|446.62|444.22|446.62|444.22|446.62|444.22|0
1653303040000|2022-05-23 10:50:40|446.53|444.13|446.37|443.97|446.53|444.13|446.37|443.97|0
1653303050000|2022-05-23 10:50:50|446.3|443.9|446.62|444.22|446.62|444.22|446.3|443.9|0
1653303060000|2022-05-23 10:51:00|446.53|444.13|446.3|443.9|446.53|444.13|446.3|443.9|0
1653303070000|2022-05-23 10:51:10|446.37|443.97|446.37|443.97|446.37|443.97|446.3|443.9|0
1653303080000|2022-05-23 10:51:20|446.3|443.9|446.46|444.06|446.46|444.06|446.3|443.9|0
1653303090000|2022-05-23 10:51:30|446.53|444.13|447.01|444.61|447.01|444.61|446.53|444.13|0
1653303100000|2022-05-23 10:51:40|447.18|444.78|447.18|444.78|447.18|444.78|447.01|444.61|0
1653303110000|2022-05-23 10:51:50|447.26|444.86|447.66|445.26|447.66|445.26|447.26|444.86|0
1653303120000|2022-05-23 10:52:00|447.42|445.02|447.42|445.02|447.5|445.1|447.42|445.02|0
1653303130000|2022-05-23 10:52:10|447.82|445.42|447.5|445.1|447.82|445.42|447.5|445.1|0
1653303140000|2022-05-23 10:52:20|447.34|444.94|447.34|444.94|447.34|444.94|447.26|444.86|0
1653303150000|2022-05-23 10:52:30|447.66|445.26|447.1|444.7|447.66|445.26|447.1|444.7|0
1653303160000|2022-05-23 10:52:40|447.01|444.61|446.69|444.29|447.01|444.61|446.69|444.29|0
1653303170000|2022-05-23 10:52:50|445.89|443.49|445.89|443.49|445.89|443.49|445.89|443.49|0
1653303180000|2022-05-23 10:53:00|445.65|443.25|445.57|443.17|445.65|443.25|445.57|443.17|0
1653303190000|2022-05-23 10:53:10|445.97|443.57|445.41|443.01|446.05|443.65|445.41|443.01|0
1653303200000|2022-05-23 10:53:20|445.25|442.85|445.25|442.85|445.25|442.85|445.25|442.85|0
1653303210000|2022-05-23 10:53:30|445.41|443.01|445.09|442.69|445.41|443.01|445.09|442.69|0
1653303220000|2022-05-23 10:53:40|444.93|442.53|444.93|442.53|444.93|442.53|444.85|442.45|0
1653303230000|2022-05-23 10:53:50|445.09|442.69|444.93|442.53|445.09|442.69|444.77|442.37|0
1653303240000|2022-05-23 10:54:00|444.61|442.21|445.25|442.85|445.25|442.85|444.61|442.21|0
1653303250000|2022-05-23 10:54:10|445.17|442.77|445.17|442.77|445.17|442.77|445.09|442.69|0
1653303260000|2022-05-23 10:54:20|445.25|442.85|445.41|443.01|445.41|443.01|445.25|442.85|0
1653303270000|2022-05-23 10:54:30|445.33|442.93|445.17|442.77|445.33|442.93|445.17|442.77|0
1653303280000|2022-05-23 10:54:40|445.57|443.17|445.01|442.61|445.73|443.33|445.01|442.61|0
1653303290000|2022-05-23 10:54:50|444.93|442.53|444.93|442.53|445.01|442.61|444.93|442.53|0
1653303300000|2022-05-23 10:55:00|444.85|442.45|444.77|442.37|444.93|442.53|444.77|442.37|0
1653303310000|2022-05-23 10:55:10|444.61|442.21|444.77|442.37|444.77|442.37|444.61|442.21|0
1653303320000|2022-05-23 10:55:20|444.61|442.21|444.61|442.21|444.61|442.21|444.45|442.05|0
1653303330000|2022-05-23 10:55:30|444.45|442.05|444.45|442.05|444.45|442.05|444.45|442.05|0
1653303340000|2022-05-23 10:55:40|444.21|441.81|442.69|440.29|444.21|441.81|442.69|440.29|0
1653303350000|2022-05-23 10:55:50|442.93|440.53|442.85|440.45|442.93|440.53|442.85|440.45|0
1653303360000|2022-05-23 10:56:00|443.17|440.77|443.09|440.69|443.65|441.25|443.09|440.69|0
1653303370000|2022-05-23 10:56:10|442.69|440.29|442.62|440.22|443.09|440.69|442.62|440.22|0
1653303380000|2022-05-23 10:56:20|442.85|440.45|442.69|440.29|442.85|440.45|442.62|440.22|0
1653303390000|2022-05-23 10:56:30|442.62|440.22|442.37|439.97|442.62|440.22|442.21|439.81|0
1653303400000|2022-05-23 10:56:40|442.21|439.81|442.21|439.81|442.21|439.81|442.05|439.65|0
1653303410000|2022-05-23 10:56:50|442.05|439.65|442.05|439.65|442.21|439.81|442.05|439.65|0
1653303420000|2022-05-23 10:57:00|442.21|439.81|442.37|439.97|442.37|439.97|442.14|439.74|0
1653303430000|2022-05-23 10:57:10|441.74|439.34|441.42|439.02|441.74|439.34|441.42|439.02|0
1653303440000|2022-05-23 10:57:20|441.34|438.94|441.26|438.86|441.42|439.02|441.26|438.86|0
1653303450000|2022-05-23 10:57:30|441.42|439.02|441.66|439.26|441.66|439.26|441.42|439.02|0
1653303460000|2022-05-23 10:57:40|441.82|439.42|441.73|439.33|442.05|439.65|441.73|439.33|0
1653303470000|2022-05-23 10:57:50|441.58|439.18|440.78|438.38|441.58|439.18|440.78|438.38|0
1653303480000|2022-05-23 10:58:00|440.54|438.14|440.62|438.22|440.78|438.38|440.54|438.14|0
1653303490000|2022-05-23 10:58:10|440.46|438.06|440.54|438.14|440.54|438.14|440.46|438.06|0
1653303500000|2022-05-23 10:58:20|440.38|437.98|440.3|437.9|440.38|437.98|440.23|437.83|0
1653303510000|2022-05-23 10:58:30|440.62|438.22|440.14|437.74|440.62|438.22|440.14|437.74|0
1653303520000|2022-05-23 10:58:40|439.67|437.27|439.67|437.27|439.83|437.43|439.59|437.19|0
1653303530000|2022-05-23 10:58:50|439.51|437.11|439.43|437.03|439.51|437.11|439.35|436.95|0
1653303540000|2022-05-23 10:59:00|439.75|437.35|440.7|438.3|440.7|438.3|439.75|437.35|0
1653303550000|2022-05-23 10:59:10|440.62|438.22|440.78|438.38|440.78|438.38|440.62|438.22|0
1653303560000|2022-05-23 10:59:20|440.62|438.22|440.78|438.38|440.78|438.38|440.62|438.22|0
1653303570000|2022-05-23 10:59:30|440.62|438.22|440.14|437.74|440.62|438.22|439.98|437.58|0
1653303580000|2022-05-23 10:59:40|440.46|438.06|440.62|438.22|440.7|438.3|440.46|438.06|0
1653303590000|2022-05-23 10:59:50|440.78|438.38|440.3|437.9|440.78|438.38|440.3|437.9|0
1653303600000|2022-05-23 11:00:00|440.38|437.98|440.7|438.3|440.78|438.38|440.38|437.98|0
1653303610000|2022-05-23 11:00:10|440.78|438.38|441.1|438.7|441.1|438.7|440.78|438.38|0
1653303620000|2022-05-23 11:00:20|441.26|438.86|441.73|439.33|441.73|439.33|441.1|438.7|0
1653303630000|2022-05-23 11:00:30|441.5|439.1|441.73|439.33|441.73|439.33|441.5|439.1|0
1653303640000|2022-05-23 11:00:40|441.89|439.49|442.29|439.89|442.29|439.89|441.89|439.49|0
1653303650000|2022-05-23 11:00:50|442.05|439.65|442.37|439.97|442.37|439.97|442.05|439.65|0
1653303660000|2022-05-23 11:01:00|442.45|440.05|442.05|439.65|442.45|440.05|442.05|439.65|0
1653303670000|2022-05-23 11:01:10|441.73|439.33|441.66|439.26|441.73|439.33|441.41|439.01|0
1653303680000|2022-05-23 11:01:20|441.89|439.49|442.13|439.73|442.13|439.73|441.66|439.26|0
1653303690000|2022-05-23 11:01:30|442.53|440.13|442.05|439.65|442.53|440.13|442.05|439.65|0
1653303700000|2022-05-23 11:01:40|441.89|439.49|442.05|439.65|442.05|439.65|441.73|439.33|0
1653303710000|2022-05-23 11:01:50|442.21|439.81|441.73|439.33|442.21|439.81|441.73|439.33|0
1653303720000|2022-05-23 11:02:00|441.57|439.17|441.41|439.01|441.57|439.17|441.26|438.86|0
1653303730000|2022-05-23 11:02:10|441.57|439.17|441.41|439.01|441.57|439.17|441.41|439.01|0
1653303740000|2022-05-23 11:02:20|441.34|438.94|442.37|439.97|442.37|439.97|441.34|438.94|0
1653303750000|2022-05-23 11:02:30|442.21|439.81|442.21|439.81|442.21|439.81|442.21|439.81|0
1653303760000|2022-05-23 11:02:40|442.29|439.89|442.45|440.05|442.45|440.05|442.29|439.89|0
1653303770000|2022-05-23 11:02:50|442.05|439.65|442.05|439.65|442.05|439.65|441.89|439.49|0
1653303780000|2022-05-23 11:03:00|441.89|439.49|441.97|439.57|441.97|439.57|441.89|439.49|0
1653303790000|2022-05-23 11:03:10|441.73|439.33|441.82|439.42|441.82|439.42|441.57|439.17|0
1653303800000|2022-05-23 11:03:20|441.73|439.33|442.05|439.65|442.05|439.65|441.73|439.33|0
1653303810000|2022-05-23 11:03:30|441.89|439.49|442.21|439.81|442.21|439.81|441.89|439.49|0
1653303820000|2022-05-23 11:03:40|442.29|439.89|441.73|439.33|442.29|439.89|441.73|439.33|0
1653303830000|2022-05-23 11:03:50|441.57|439.17|441.34|438.94|441.57|439.17|441.34|438.94|0
1653303840000|2022-05-23 11:04:00|441.41|439.01|441.25|438.85|441.41|439.01|441.1|438.7|0
1653303850000|2022-05-23 11:04:10|441.34|438.94|441.1|438.7|441.34|438.94|441.1|438.7|0
1653303870000|2022-05-23 11:04:30|441.57|439.17|441.73|439.33|441.73|439.33|441.57|439.17|0
1653303880000|2022-05-23 11:04:40|441.57|439.17|441.89|439.49|441.89|439.49|441.57|439.17|0
1653303890000|2022-05-23 11:04:50|441.73|439.33|441.89|439.49|441.89|439.49|441.73|439.33|0
1653303900000|2022-05-23 11:05:00|442.13|439.73|442.45|440.05|442.53|440.13|442.13|439.73|0
1653303910000|2022-05-23 11:05:10|442.53|440.13|442.29|439.89|442.53|440.13|442.29|439.89|0
1653303920000|2022-05-23 11:05:20|442.37|439.97|442.37|439.97|442.69|440.29|442.37|439.97|0
1653303930000|2022-05-23 11:05:30|442.53|440.13|442.53|440.13|442.53|440.13|442.37|439.97|0
1653303940000|2022-05-23 11:05:40|442.61|440.21|442.85|440.45|442.85|440.45|442.61|440.21|0
1653303950000|2022-05-23 11:05:50|442.69|440.29|442.85|440.45|442.93|440.53|442.69|440.29|0
1653303960000|2022-05-23 11:06:00|442.69|440.29|442.21|439.81|442.69|440.29|442.21|439.81|0
1653303970000|2022-05-23 11:06:10|442.05|439.65|441.73|439.33|442.05|439.65|441.73|439.33|0
1653303980000|2022-05-23 11:06:20|441.89|439.49|442.05|439.65|442.05|439.65|441.89|439.49|0
1653303990000|2022-05-23 11:06:30|441.89|439.49|442.29|439.89|442.29|439.89|441.89|439.49|0
1653304000000|2022-05-23 11:06:40|442.37|439.97|441.89|439.49|442.37|439.97|441.89|439.49|0
1653304010000|2022-05-23 11:06:50|441.97|439.57|442.05|439.65|442.05|439.65|441.97|439.57|0
1653304020000|2022-05-23 11:07:00|442.21|439.81|442.69|440.29|442.69|440.29|442.21|439.81|0
1653304030000|2022-05-23 11:07:10|442.53|440.13|442.13|439.73|442.53|440.13|442.13|439.73|0
1653304040000|2022-05-23 11:07:20|441.89|439.49|442.37|439.97|442.37|439.97|441.89|439.49|0
1653304050000|2022-05-23 11:07:30|442.53|440.13|442.53|440.13|442.53|440.13|442.53|440.13|0
1653304060000|2022-05-23 11:07:40|442.61|440.21|442.53|440.13|442.61|440.21|442.53|440.13|0
1653304070000|2022-05-23 11:07:50|441.97|439.57|442.05|439.65|442.05|439.65|441.89|439.49|0
1653304080000|2022-05-23 11:08:00|442.21|439.81|442.53|440.13|442.53|440.13|442.21|439.81|0
1653304090000|2022-05-23 11:08:10|442.37|439.97|442.37|439.97|442.53|440.13|442.37|439.97|0
1653304100000|2022-05-23 11:08:20|442.29|439.89|442.37|439.97|442.37|439.97|442.29|439.89|0
1653304120000|2022-05-23 11:08:40|442.21|439.81|442.05|439.65|442.21|439.81|442.05|439.65|0
1653304130000|2022-05-23 11:08:50|441.89|439.49|442.37|439.97|442.37|439.97|441.89|439.49|0
1653304140000|2022-05-23 11:09:00|442.53|440.13|442.85|440.45|442.85|440.45|442.53|440.13|0
1653304150000|2022-05-23 11:09:10|442.69|440.29|442.69|440.29|442.69|440.29|442.69|440.29|0
1653304160000|2022-05-23 11:09:20|442.61|440.21|442.69|440.29|442.69|440.29|442.53|440.13|0
1653304170000|2022-05-23 11:09:30|442.53|440.13|442.85|440.45|443.01|440.61|442.53|440.13|0
1653304180000|2022-05-23 11:09:40|442.93|440.53|442.69|440.29|442.93|440.53|442.69|440.29|0
1653304190000|2022-05-23 11:09:50|442.37|439.97|442.05|439.65|442.37|439.97|442.05|439.65|0
1653304200000|2022-05-23 11:10:00|441.65|439.25|442.13|439.73|442.21|439.81|441.65|439.25|0
1653304210000|2022-05-23 11:10:10|441.73|439.33|441.41|439.01|441.73|439.33|441.41|439.01|0
1653304220000|2022-05-23 11:10:20|441.49|439.09|441.89|439.49|441.89|439.49|441.49|439.09|0
1653304230000|2022-05-23 11:10:30|441.73|439.33|441.73|439.33|442.05|439.65|441.73|439.33|0
1653304240000|2022-05-23 11:10:40|441.81|439.41|441.49|439.09|441.81|439.41|441.49|439.09|0
1653304250000|2022-05-23 11:10:50|441.41|439.01|441.25|438.85|441.41|439.01|441.18|438.78|0
1653304260000|2022-05-23 11:11:00|441.02|438.62|440.7|438.3|441.02|438.62|440.7|438.3|0
1653304270000|2022-05-23 11:11:10|440.77|438.37|440.93|438.53|441.09|438.69|440.77|438.37|0
1653304280000|2022-05-23 11:11:20|440.54|438.14|440.61|438.21|440.61|438.21|440.46|438.06|0
1653304290000|2022-05-23 11:11:30|440.7|438.3|440.77|438.37|440.77|438.37|440.61|438.21|0
1653304300000|2022-05-23 11:11:40|440.93|438.53|440.7|438.3|440.93|438.53|440.7|438.3|0
1653304310000|2022-05-23 11:11:50|440.61|438.21|440.54|438.14|440.61|438.21|440.54|438.14|0
1653304320000|2022-05-23 11:12:00|440.61|438.21|440.54|438.14|440.61|438.21|440.54|438.14|0
1653304330000|2022-05-23 11:12:10|440.46|438.06|440.3|437.9|440.46|438.06|440.14|437.74|0
1653304340000|2022-05-23 11:12:20|440.14|437.74|439.43|437.03|440.14|437.74|439.43|437.03|0
1653304350000|2022-05-23 11:12:30|439.34|436.94|439.98|437.58|439.98|437.58|439.34|436.94|0
1653304360000|2022-05-23 11:12:40|440.14|437.74|440.46|438.06|440.46|438.06|440.14|437.74|0
1653304370000|2022-05-23 11:12:50|440.93|438.53|441.09|438.69|441.09|438.69|440.93|438.53|0
1653304380000|2022-05-23 11:13:00|441.33|438.93|441.33|438.93|441.33|438.93|441.33|438.93|0
1653304390000|2022-05-23 11:13:10|441.25|438.85|441.57|439.17|441.57|439.17|441.25|438.85|0
1653304400000|2022-05-23 11:13:20|441.49|439.09|440.54|438.14|441.49|439.09|440.54|438.14|0
1653304410000|2022-05-23 11:13:30|439.82|437.42|439.66|437.26|439.82|437.42|439.5|437.1|0
1653304420000|2022-05-23 11:13:40|439.82|437.42|439.66|437.26|439.82|437.42|439.5|437.1|0
1653304430000|2022-05-23 11:13:50|439.58|437.18|439.66|437.26|439.66|437.26|439.58|437.18|0
1653304440000|2022-05-23 11:14:00|439.9|437.5|440.45|438.05|440.45|438.05|439.9|437.5|0
1653304450000|2022-05-23 11:14:10|440.14|437.74|440.14|437.74|440.14|437.74|439.98|437.58|0
1653304460000|2022-05-23 11:14:20|440.22|437.82|440.22|437.82|440.3|437.9|440.22|437.82|0
1653304470000|2022-05-23 11:14:30|440.3|437.9|439.82|437.42|440.3|437.9|439.82|437.42|0
1653304480000|2022-05-23 11:14:40|440.14|437.74|439.9|437.5|440.14|437.74|439.9|437.5|0
1653304490000|2022-05-23 11:14:50|440.14|437.74|440.22|437.82|440.45|438.05|440.14|437.74|0
1653304500000|2022-05-23 11:15:00|440.3|437.9|440.3|437.9|440.38|437.98|440.3|437.9|0
1653304510000|2022-05-23 11:15:10|440.22|437.82|440.3|437.9|440.3|437.9|440.14|437.74|0
1653304520000|2022-05-23 11:15:20|439.58|437.18|439.58|437.18|439.58|437.18|439.58|437.18|0
1653304530000|2022-05-23 11:15:30|439.74|437.34|439.5|437.1|439.74|437.34|439.5|437.1|0
1653304540000|2022-05-23 11:15:40|439.58|437.18|439.74|437.34|439.74|437.34|439.42|437.02|0
1653304550000|2022-05-23 11:15:50|439.58|437.18|439.74|437.34|439.74|437.34|439.58|437.18|0
1653304560000|2022-05-23 11:16:00|440.37|437.97|440.37|437.97|440.37|437.97|440.37|437.97|0
1653304570000|2022-05-23 11:16:10|440.53|438.13|440.37|437.97|440.53|438.13|440.3|437.9|0
1653304580000|2022-05-23 11:16:20|440.46|438.06|440.69|438.29|440.69|438.29|440.46|438.06|0
1653304590000|2022-05-23 11:16:30|440.94|438.54|440.69|438.29|441.01|438.61|440.69|438.29|0
1653304600000|2022-05-23 11:16:40|440.85|438.45|440.69|438.29|440.85|438.45|440.53|438.13|0
1653304610000|2022-05-23 11:16:50|440.94|438.54|441.17|438.77|441.33|438.93|440.94|438.54|0
1653304620000|2022-05-23 11:17:00|441.33|438.93|441.97|439.57|441.97|439.57|441.33|438.93|0
1653304630000|2022-05-23 11:17:10|441.81|439.41|442.13|439.73|442.13|439.73|441.81|439.41|0
1653304640000|2022-05-23 11:17:20|442.05|439.65|442.13|439.73|442.13|439.73|441.97|439.57|0
1653304650000|2022-05-23 11:17:30|441.57|439.17|442.05|439.65|442.05|439.65|441.57|439.17|0
1653304660000|2022-05-23 11:17:40|441.81|439.41|441.89|439.49|441.89|439.49|441.81|439.41|0
1653304670000|2022-05-23 11:17:50|442.05|439.65|442.13|439.73|442.13|439.73|441.89|439.49|0
1653304680000|2022-05-23 11:18:00|441.97|439.57|441.89|439.49|441.97|439.57|441.89|439.49|0
1653304690000|2022-05-23 11:18:10|441.81|439.41|442.29|439.89|442.37|439.97|441.81|439.41|0
1653304700000|2022-05-23 11:18:20|442.21|439.81|442.45|440.05|442.45|440.05|442.13|439.73|0
1653304710000|2022-05-23 11:18:30|442.21|439.81|442.13|439.73|442.21|439.81|442.13|439.73|0
1653304720000|2022-05-23 11:18:40|442.29|439.89|442.53|440.13|442.53|440.13|442.29|439.89|0
1653304730000|2022-05-23 11:18:50|442.45|440.05|442.45|440.05|442.45|440.05|442.13|439.73|0
1653304740000|2022-05-23 11:19:00|442.29|439.89|442.45|440.05|442.45|440.05|442.29|439.89|0
1653304750000|2022-05-23 11:19:10|442.37|439.97|442.45|440.05|442.45|440.05|442.37|439.97|0
1653304760000|2022-05-23 11:19:20|442.61|440.21|442.45|440.05|442.61|440.21|442.29|439.89|0
1653304770000|2022-05-23 11:19:30|442.53|440.13|442.29|439.89|442.53|440.13|442.29|439.89|0
1653304780000|2022-05-23 11:19:40|442.37|439.97|442.21|439.81|442.37|439.97|442.21|439.81|0
1653304790000|2022-05-23 11:19:50|442.13|439.73|442.13|439.73|442.29|439.89|442.13|439.73|0
1653304800000|2022-05-23 11:20:00|442.05|439.65|442.13|439.73|442.13|439.73|442.05|439.65|0
1653304810000|2022-05-23 11:20:10|442.05|439.65|442.05|439.65|442.05|439.65|442.05|439.65|0
1653304820000|2022-05-23 11:20:20|441.97|439.57|442.21|439.81|442.29|439.89|441.97|439.57|0
1653304830000|2022-05-23 11:20:30|442.29|439.89|442.45|440.05|442.45|440.05|442.21|439.81|0
1653304840000|2022-05-23 11:20:40|442.21|439.81|442.13|439.73|442.21|439.81|442.13|439.73|0
1653304850000|2022-05-23 11:20:50|442.29|439.89|441.97|439.57|442.29|439.89|441.97|439.57|0
1653304860000|2022-05-23 11:21:00|442.13|439.73|442.13|439.73|442.45|440.05|442.13|439.73|0
1653304870000|2022-05-23 11:21:10|442.21|439.81|442.45|440.05|442.61|440.21|442.21|439.81|0
1653304880000|2022-05-23 11:21:20|442.61|440.21|442.61|440.21|442.69|440.29|442.53|440.13|0
1653304890000|2022-05-23 11:21:30|442.53|440.13|443.25|440.85|443.25|440.85|442.53|440.13|0
1653304900000|2022-05-23 11:21:40|443.09|440.69|443.25|440.85|443.25|440.85|442.85|440.45|0
1653304910000|2022-05-23 11:21:50|443.73|441.33|443.65|441.25|443.73|441.33|443.57|441.17|0
1653304920000|2022-05-23 11:22:00|443.41|441.01|443.41|441.01|443.57|441.17|443.41|441.01|0
1653304930000|2022-05-23 11:22:10|443.49|441.09|443.25|440.85|443.49|441.09|443.25|440.85|0
1653304940000|2022-05-23 11:22:20|443.57|441.17|443.57|441.17|443.65|441.25|443.57|441.17|0
1653304950000|2022-05-23 11:22:30|443.49|441.09|443.73|441.33|443.73|441.33|443.49|441.09|0
1653304970000|2022-05-23 11:22:50|443.81|441.41|443.81|441.41|443.97|441.57|443.73|441.33|0
1653304980000|2022-05-23 11:23:00|443.89|441.49|444.37|441.97|444.37|441.97|443.89|441.49|0
1653304990000|2022-05-23 11:23:10|444.61|442.21|444.69|442.29|444.69|442.29|444.53|442.13|0
1653305000000|2022-05-23 11:23:20|444.77|442.37|444.85|442.45|444.85|442.45|444.69|442.29|0
1653305010000|2022-05-23 11:23:30|445.33|442.93|445.17|442.77|445.49|443.09|445.17|442.77|0
1653305020000|2022-05-23 11:23:40|445.65|443.25|446.13|443.73|446.13|443.73|445.65|443.25|0
1653305030000|2022-05-23 11:23:50|446.05|443.65|446.05|443.65|446.13|443.73|445.97|443.57|0
1653305040000|2022-05-23 11:24:00|445.97|443.57|445.49|443.09|445.97|443.57|445.49|443.09|0
1653305050000|2022-05-23 11:24:10|445.57|443.17|445.17|442.77|445.57|443.17|444.69|442.29|0
1653305060000|2022-05-23 11:24:20|445.09|442.69|445.01|442.61|445.09|442.69|445.01|442.61|0
1653305070000|2022-05-23 11:24:30|445.41|443.01|445.49|443.09|445.49|443.09|445.33|442.93|0
1653305080000|2022-05-23 11:24:40|445.41|443.01|445.41|443.01|445.49|443.09|445.41|443.01|0
1653305090000|2022-05-23 11:24:50|445.33|442.93|445.49|443.09|445.65|443.25|445.33|442.93|0
1653305100000|2022-05-23 11:25:00|445.57|443.17|445.49|443.09|445.65|443.25|445.49|443.09|0
1653305110000|2022-05-23 11:25:10|445.25|442.85|445.17|442.77|445.33|442.93|445.17|442.77|0
1653305120000|2022-05-23 11:25:20|445.49|443.09|445.17|442.77|445.49|443.09|445.17|442.77|0
1653305130000|2022-05-23 11:25:30|445.33|442.93|445.17|442.77|445.33|442.93|445.17|442.77|0
1653305140000|2022-05-23 11:25:40|445.65|443.25|445.17|442.77|445.65|443.25|445.17|442.77|0
1653305150000|2022-05-23 11:25:50|445.01|442.61|444.85|442.45|445.09|442.69|444.69|442.29|0
1653305160000|2022-05-23 11:26:00|444.77|442.37|444.69|442.29|444.77|442.37|444.69|442.29|0
1653305170000|2022-05-23 11:26:10|444.53|442.13|444.53|442.13|444.53|442.13|444.2|441.8|0
1653305180000|2022-05-23 11:26:20|444.61|442.21|444.61|442.21|444.69|442.29|444.61|442.21|0
1653305190000|2022-05-23 11:26:30|444.85|442.45|444.36|441.96|444.85|442.45|444.36|441.96|0
1653305200000|2022-05-23 11:26:40|444.52|442.12|444.85|442.45|444.85|442.45|444.36|441.96|0
1653305210000|2022-05-23 11:26:50|444.61|442.21|444.36|441.96|444.61|442.21|444.36|441.96|0
1653305220000|2022-05-23 11:27:00|444.52|442.12|444.68|442.28|444.68|442.28|444.52|442.12|0
1653305230000|2022-05-23 11:27:10|444.61|442.21|444.85|442.45|444.85|442.45|444.61|442.21|0
1653305240000|2022-05-23 11:27:20|444.68|442.28|444.61|442.21|444.85|442.45|444.36|441.96|0
1653305250000|2022-05-23 11:27:30|444.36|441.96|444.2|441.8|444.36|441.96|444.2|441.8|0
1653305260000|2022-05-23 11:27:40|444.29|441.89|443.97|441.57|444.29|441.89|443.97|441.57|0
1653305270000|2022-05-23 11:27:50|443.72|441.32|443.4|441|443.72|441.32|443.4|441|0
1653305280000|2022-05-23 11:28:00|443.56|441.16|443.72|441.32|443.88|441.48|443.56|441.16|0
1653305290000|2022-05-23 11:28:10|443.81|441.41|443.72|441.32|443.88|441.48|443.72|441.32|0
1653305300000|2022-05-23 11:28:20|443.88|441.48|444.04|441.64|444.04|441.64|443.88|441.48|0
1653305310000|2022-05-23 11:28:30|444.13|441.73|444.36|441.96|444.36|441.96|444.13|441.73|0
1653305320000|2022-05-23 11:28:40|444.29|441.89|444.36|441.96|444.36|441.96|444.2|441.8|0
1653305330000|2022-05-23 11:28:50|444.29|441.89|444.2|441.8|444.29|441.89|444.2|441.8|0
1653305340000|2022-05-23 11:29:00|443.88|441.48|443.72|441.32|443.88|441.48|443.56|441.16|0
1653305350000|2022-05-23 11:29:10|444.13|441.73|443.88|441.48|444.13|441.73|443.88|441.48|0
1653305360000|2022-05-23 11:29:20|444.04|441.64|444.04|441.64|444.04|441.64|444.04|441.64|0
1653305370000|2022-05-23 11:29:30|443.88|441.48|444.04|441.64|444.04|441.64|443.88|441.48|0
1653305380000|2022-05-23 11:29:40|443.97|441.57|443.97|441.57|444.04|441.64|443.97|441.57|0
1653305390000|2022-05-23 11:29:50|444.04|441.64|444.2|441.8|444.2|441.8|444.04|441.64|0
1653305400000|2022-05-23 11:30:00|444.36|441.96|444.04|441.64|444.36|441.96|444.04|441.64|0
1653305410000|2022-05-23 11:30:10|444.2|441.8|444.2|441.8|444.2|441.8|444.2|441.8|0
1653305420000|2022-05-23 11:30:20|444.52|442.12|444.68|442.28|444.68|442.28|444.52|442.12|0
1653305430000|2022-05-23 11:30:30|444.77|442.37|444.84|442.44|444.84|442.44|444.77|442.37|0
1653305440000|2022-05-23 11:30:40|445|442.6|445.16|442.76|445.16|442.76|445|442.6|0
1653305450000|2022-05-23 11:30:50|445|442.6|445|442.6|445|442.6|444.84|442.44|0
1653305460000|2022-05-23 11:31:00|444.93|442.53|445|442.6|445|442.6|444.84|442.44|0
1653305470000|2022-05-23 11:31:10|444.93|442.53|445.16|442.76|445.16|442.76|444.93|442.53|0
1653305480000|2022-05-23 11:31:20|445.32|442.92|445.25|442.85|445.32|442.92|445.25|442.85|0
1653305490000|2022-05-23 11:31:30|445.32|442.92|445.25|442.85|445.32|442.92|445.25|442.85|0
1653305500000|2022-05-23 11:31:40|445.32|442.92|445.32|442.92|445.32|442.92|445.25|442.85|0
1653305520000|2022-05-23 11:32:00|445.48|443.08|445.25|442.85|445.48|443.08|445.25|442.85|0
1653305530000|2022-05-23 11:32:10|445.32|442.92|445.32|442.92|445.32|442.92|445.25|442.85|0
1653305540000|2022-05-23 11:32:20|445.48|443.08|445.16|442.76|445.48|443.08|445.16|442.76|0
1653305550000|2022-05-23 11:32:30|445.25|442.85|444.93|442.53|445.25|442.85|444.93|442.53|0
1653305560000|2022-05-23 11:32:40|444.68|442.28|444.36|441.96|444.68|442.28|444.29|441.89|0
1653305570000|2022-05-23 11:32:50|444.52|442.12|444.52|442.12|444.61|442.21|444.52|442.12|0
1653305580000|2022-05-23 11:33:00|444.68|442.28|444.68|442.28|444.68|442.28|444.61|442.21|0
1653305590000|2022-05-23 11:33:10|444.61|442.21|445.16|442.76|445.16|442.76|444.61|442.21|0
1653305600000|2022-05-23 11:33:20|445.32|442.92|445.48|443.08|445.48|443.08|445.32|442.92|0
1653305610000|2022-05-23 11:33:30|445.41|443.01|445.48|443.08|445.48|443.08|445.41|443.01|0
1653305620000|2022-05-23 11:33:40|445.32|442.92|445.41|443.01|445.41|443.01|445.25|442.85|0
1653305630000|2022-05-23 11:33:50|445.57|443.17|445.97|443.57|445.97|443.57|445.57|443.17|0
1653305640000|2022-05-23 11:34:00|445.81|443.41|445.64|443.24|445.81|443.41|445.48|443.08|0
1653305650000|2022-05-23 11:34:10|445.32|442.92|445.48|443.08|445.48|443.08|445.32|442.92|0
1653305660000|2022-05-23 11:34:20|445.41|443.01|445.48|443.08|445.48|443.08|445.41|443.01|0
1653305670000|2022-05-23 11:34:30|445.64|443.24|445.57|443.17|445.64|443.24|445.48|443.08|0
1653305680000|2022-05-23 11:34:40|445.48|443.08|445.57|443.17|445.57|443.17|445.48|443.08|0
1653305690000|2022-05-23 11:34:50|445.73|443.33|445.97|443.57|445.97|443.57|445.73|443.33|0
1653305700000|2022-05-23 11:35:00|446.13|443.73|446.29|443.89|446.29|443.89|445.97|443.57|0
1653305710000|2022-05-23 11:35:10|446.21|443.81|446.29|443.89|446.45|444.05|446.21|443.81|0
1653305720000|2022-05-23 11:35:20|446.45|444.05|446.45|444.05|446.45|444.05|446.45|444.05|0
1653305730000|2022-05-23 11:35:30|446.53|444.13|446.93|444.53|446.93|444.53|446.45|444.05|0
1653305740000|2022-05-23 11:35:40|446.69|444.29|446.61|444.21|446.77|444.37|446.61|444.21|0
1653305750000|2022-05-23 11:35:50|446.45|444.05|447.09|444.69|447.09|444.69|446.45|444.05|0
1653305760000|2022-05-23 11:36:00|447.01|444.61|447.33|444.93|447.5|445.1|447.01|444.61|0
1653305770000|2022-05-23 11:36:10|447.25|444.85|447.66|445.26|447.66|445.26|447.09|444.69|0
1653305780000|2022-05-23 11:36:20|447.98|445.58|447.98|445.58|448.06|445.66|447.89|445.49|0
1653305790000|2022-05-23 11:36:30|448.06|445.66|448.06|445.66|448.06|445.66|447.89|445.49|0
1653305800000|2022-05-23 11:36:40|448.3|445.9|448.3|445.9|448.54|446.14|448.3|445.9|0
1653305810000|2022-05-23 11:36:50|448.22|445.82|448.38|445.98|448.38|445.98|448.22|445.82|0
1653305820000|2022-05-23 11:37:00|448.22|445.82|447.89|445.49|448.22|445.82|447.89|445.49|0
1653305830000|2022-05-23 11:37:10|447.57|445.17|447.73|445.33|447.73|445.33|447.57|445.17|0
1653305840000|2022-05-23 11:37:20|447.89|445.49|448.06|445.66|448.22|445.82|447.89|445.49|0
1653305850000|2022-05-23 11:37:30|448.22|445.82|448.78|446.38|448.78|446.38|448.22|445.82|0
1653305860000|2022-05-23 11:37:40|448.7|446.3|448.7|446.3|448.78|446.38|448.7|446.3|0
1653305870000|2022-05-23 11:37:50|448.62|446.22|448.54|446.14|448.62|446.22|448.54|446.14|0
1653305880000|2022-05-23 11:38:00|448.46|446.06|448.14|445.74|448.46|446.06|448.14|445.74|0
1653305890000|2022-05-23 11:38:10|448.22|445.82|448.62|446.22|448.62|446.22|448.22|445.82|0
1653305900000|2022-05-23 11:38:20|448.7|446.3|449.02|446.62|449.02|446.62|448.7|446.3|0
1653305910000|2022-05-23 11:38:30|448.94|446.54|449.02|446.62|449.18|446.78|448.94|446.54|0
1653305920000|2022-05-23 11:38:40|449.34|446.94|449.51|447.11|449.51|447.11|449.34|446.94|0
1653305930000|2022-05-23 11:38:50|449.34|446.94|449.18|446.78|449.51|447.11|449.18|446.78|0
1653305940000|2022-05-23 11:39:00|448.86|446.46|449.02|446.62|449.02|446.62|448.7|446.3|0
1653305950000|2022-05-23 11:39:10|448.94|446.54|448.78|446.38|448.94|446.54|448.78|446.38|0
1653305960000|2022-05-23 11:39:20|448.7|446.3|449.02|446.62|449.02|446.62|448.7|446.3|0
1653305970000|2022-05-23 11:39:30|448.86|446.46|448.7|446.3|448.86|446.46|448.7|446.3|0
1653305980000|2022-05-23 11:39:40|448.62|446.22|448.54|446.14|448.7|446.3|448.54|446.14|0
1653305990000|2022-05-23 11:39:50|448.38|445.98|448.3|445.9|448.38|445.98|448.3|445.9|0
1653306000000|2022-05-23 11:40:00|448.22|445.82|448.38|445.98|448.38|445.98|448.22|445.82|0
1653306010000|2022-05-23 11:40:10|448.22|445.82|448.54|446.14|448.54|446.14|448.22|445.82|0
1653306020000|2022-05-23 11:40:20|448.38|445.98|448.38|445.98|448.38|445.98|448.38|445.98|0
1653306030000|2022-05-23 11:40:30|448.05|445.65|447.98|445.58|448.14|445.74|447.98|445.58|0
1653306040000|2022-05-23 11:40:40|447.73|445.33|447.73|445.33|447.73|445.33|447.73|445.33|0
1653306050000|2022-05-23 11:40:50|447.65|445.25|447.65|445.25|447.65|445.25|447.65|445.25|0
1653306060000|2022-05-23 11:41:00|447.41|445.01|447.25|444.85|447.41|445.01|447.17|444.77|0
1653306070000|2022-05-23 11:41:10|447.09|444.69|447.09|444.69|447.09|444.69|447.09|444.69|0
1653306080000|2022-05-23 11:41:20|446.93|444.53|447.09|444.69|447.09|444.69|446.93|444.53|0
1653306090000|2022-05-23 11:41:30|447.01|444.61|446.69|444.29|447.01|444.61|446.69|444.29|0
1653306100000|2022-05-23 11:41:40|446.37|443.97|446.28|443.88|446.37|443.97|446.28|443.88|0
1653306110000|2022-05-23 11:41:50|446.37|443.97|445.96|443.56|446.37|443.97|445.96|443.56|0
1653306120000|2022-05-23 11:42:00|445.64|443.24|445.64|443.24|445.8|443.4|445.64|443.24|0
1653306130000|2022-05-23 11:42:10|445.56|443.16|445.8|443.4|445.8|443.4|445.56|443.16|0
1653306140000|2022-05-23 11:42:20|445.24|442.84|445.89|443.49|445.89|443.49|445.24|442.84|0
1653306150000|2022-05-23 11:42:30|445.96|443.56|446.12|443.72|446.12|443.72|445.96|443.56|0
1653306160000|2022-05-23 11:42:40|445.96|443.56|446.05|443.65|446.05|443.65|445.96|443.56|0
1653306170000|2022-05-23 11:42:50|445.96|443.56|445.8|443.4|445.96|443.56|445.8|443.4|0
1653306180000|2022-05-23 11:43:00|445.96|443.56|445.8|443.4|445.96|443.56|445.8|443.4|0
1653306190000|2022-05-23 11:43:10|445.88|443.48|446.12|443.72|446.12|443.72|445.88|443.48|0
1653306200000|2022-05-23 11:43:20|445.96|443.56|446.12|443.72|446.12|443.72|445.96|443.56|0
1653306210000|2022-05-23 11:43:30|445.96|443.56|445.96|443.56|445.96|443.56|445.88|443.48|0
1653306220000|2022-05-23 11:43:40|445.8|443.4|445.96|443.56|445.96|443.56|445.8|443.4|0
1653306230000|2022-05-23 11:43:50|446.05|443.65|445.96|443.56|446.05|443.65|445.96|443.56|0
1653306240000|2022-05-23 11:44:00|446.12|443.72|445.32|442.92|446.12|443.72|445.32|442.92|0
1653306250000|2022-05-23 11:44:10|445.4|443|445.16|442.76|445.48|443.08|445.16|442.76|0
1653306260000|2022-05-23 11:44:20|445.32|442.92|445.88|443.48|445.96|443.56|445.32|442.92|0
1653306270000|2022-05-23 11:44:30|445.64|443.24|445.88|443.48|445.88|443.48|445.64|443.24|0
1653306280000|2022-05-23 11:44:40|445.96|443.56|445.96|443.56|445.96|443.56|445.8|443.4|0
1653306290000|2022-05-23 11:44:50|445.8|443.4|445.8|443.4|445.8|443.4|445.8|443.4|0
1653306300000|2022-05-23 11:45:00|445.96|443.56|446.04|443.64|446.04|443.64|445.96|443.56|0
1653306310000|2022-05-23 11:45:10|446.12|443.72|446.12|443.72|446.21|443.81|446.12|443.72|0
1653306320000|2022-05-23 11:45:20|446.44|444.04|446.76|444.36|446.76|444.36|446.44|444.04|0
1653306330000|2022-05-23 11:45:30|446.6|444.2|446.6|444.2|446.6|444.2|446.6|444.2|0
1653306340000|2022-05-23 11:45:40|446.28|443.88|446.6|444.2|446.6|444.2|446.28|443.88|0
1653306350000|2022-05-23 11:45:50|446.53|444.13|446.6|444.2|446.6|444.2|446.53|444.13|0
1653306360000|2022-05-23 11:46:00|446.44|444.04|446.6|444.2|446.6|444.2|446.28|443.88|0
1653306370000|2022-05-23 11:46:10|446.37|443.97|445.96|443.56|446.37|443.97|445.96|443.56|0
1653306380000|2022-05-23 11:46:20|445.8|443.4|446.12|443.72|446.12|443.72|445.8|443.4|0
1653306390000|2022-05-23 11:46:30|445.96|443.56|446.28|443.88|446.28|443.88|445.96|443.56|0
1653306400000|2022-05-23 11:46:40|446.12|443.72|446.76|444.36|446.76|444.36|446.12|443.72|0
1653306410000|2022-05-23 11:46:50|446.69|444.29|446.44|444.04|446.69|444.29|446.12|443.72|0
1653306420000|2022-05-23 11:47:00|446.53|444.13|446.53|444.13|446.6|444.2|446.53|444.13|0
1653306430000|2022-05-23 11:47:10|446.44|444.04|446.92|444.52|446.92|444.52|446.44|444.04|0
1653306440000|2022-05-23 11:47:20|447.25|444.85|447.65|445.25|447.73|445.33|447.25|444.85|0
1653306450000|2022-05-23 11:47:30|447.57|445.17|447.49|445.09|447.57|445.17|447.41|445.01|0
1653306460000|2022-05-23 11:47:40|447.65|445.25|447.57|445.17|447.73|445.33|447.57|445.17|0
1653306470000|2022-05-23 11:47:50|447.49|445.09|447.49|445.09|447.49|445.09|447.49|445.09|0
1653306480000|2022-05-23 11:48:00|447.57|445.17|447.89|445.49|447.89|445.49|447.57|445.17|0
1653306490000|2022-05-23 11:48:10|448.21|445.81|448.53|446.13|448.53|446.13|448.21|445.81|0
1653306500000|2022-05-23 11:48:20|448.46|446.06|448.21|445.81|448.46|446.06|448.21|445.81|0
1653306510000|2022-05-23 11:48:30|448.37|445.97|447.81|445.41|448.37|445.97|447.81|445.41|0
1653306520000|2022-05-23 11:48:40|447.73|445.33|447.65|445.25|447.73|445.33|447.65|445.25|0
1653306530000|2022-05-23 11:48:50|448.37|445.97|449.34|446.94|449.5|447.1|448.37|445.97|0
1653306540000|2022-05-23 11:49:00|449.18|446.78|448.94|446.54|449.18|446.78|448.94|446.54|0
1653306550000|2022-05-23 11:49:10|448.69|446.29|449.1|446.7|449.1|446.7|448.53|446.13|0
1653306560000|2022-05-23 11:49:20|449.18|446.78|448.37|445.97|449.18|446.78|448.37|445.97|0
1653306570000|2022-05-23 11:49:30|448.21|445.81|448.46|446.06|448.46|446.06|448.21|445.81|0
1653306580000|2022-05-23 11:49:40|448.37|445.97|448.86|446.46|448.94|446.54|448.37|445.97|0
1653306590000|2022-05-23 11:49:50|448.94|446.54|448.53|446.13|448.94|446.54|448.53|446.13|0
1653306600000|2022-05-23 11:50:00|448.62|446.22|448.69|446.29|448.69|446.29|448.62|446.22|0
1653306610000|2022-05-23 11:50:10|448.53|446.13|448.05|445.65|448.53|446.13|448.05|445.65|0
1653306620000|2022-05-23 11:50:20|447.97|445.57|447.97|445.57|447.97|445.57|447.97|445.57|0
1653306630000|2022-05-23 11:50:30|447.89|445.49|447.89|445.49|448.05|445.65|447.89|445.49|0
1653306640000|2022-05-23 11:50:40|447.41|445.01|447.73|445.33|447.73|445.33|447.24|444.84|0
1653306650000|2022-05-23 11:50:50|448.21|445.81|448.05|445.65|448.21|445.81|448.05|445.65|0
1653306660000|2022-05-23 11:51:00|448.21|445.81|447.81|445.41|448.21|445.81|447.81|445.41|0
1653306670000|2022-05-23 11:51:10|447.89|445.49|447.89|445.49|448.05|445.65|447.89|445.49|0
1653306680000|2022-05-23 11:51:20|448.05|445.65|447.89|445.49|448.05|445.65|447.89|445.49|0
1653306690000|2022-05-23 11:51:30|448.29|445.89|447.08|444.68|448.29|445.89|447.08|444.68|0
1653306700000|2022-05-23 11:51:40|446.85|444.45|447.08|444.68|447.08|444.68|446.85|444.45|0
1653306710000|2022-05-23 11:51:50|446.92|444.52|446.76|444.36|447.01|444.61|446.68|444.28|0
1653306720000|2022-05-23 11:52:00|446.6|444.2|446.44|444.04|446.6|444.2|446.2|443.8|0
1653306730000|2022-05-23 11:52:10|446.6|444.2|446.6|444.2|446.76|444.36|446.44|444.04|0
1653306740000|2022-05-23 11:52:20|446.44|444.04|446.6|444.2|446.6|444.2|446.28|443.88|0
1653306750000|2022-05-23 11:52:30|446.52|444.12|446.52|444.12|446.52|444.12|446.52|444.12|0
1653306760000|2022-05-23 11:52:40|446.28|443.88|445.88|443.48|446.28|443.88|445.88|443.48|0
1653306770000|2022-05-23 11:52:50|445.96|443.56|446.12|443.72|446.12|443.72|445.96|443.56|0
1653306780000|2022-05-23 11:53:00|445.8|443.4|445.96|443.56|446.12|443.72|445.72|443.32|0
1653306790000|2022-05-23 11:53:10|445.8|443.4|446.36|443.96|446.36|443.96|445.8|443.4|0
1653306800000|2022-05-23 11:53:20|446.44|444.04|446.52|444.12|446.6|444.2|446.44|444.04|0
1653306810000|2022-05-23 11:53:30|446.44|444.04|446.68|444.28|446.68|444.28|446.44|444.04|0
1653306820000|2022-05-23 11:53:40|446.76|444.36|446.6|444.2|446.76|444.36|446.6|444.2|0
1653306830000|2022-05-23 11:53:50|446.36|443.96|446.44|444.04|446.6|444.2|446.36|443.96|0
1653306840000|2022-05-23 11:54:00|446.6|444.2|447.33|444.93|447.4|445|446.6|444.2|0
1653306850000|2022-05-23 11:54:10|447.24|444.84|447.01|444.61|447.24|444.84|447.01|444.61|0
1653306860000|2022-05-23 11:54:20|447.17|444.77|447.4|445|447.4|445|447.17|444.77|0
1653306870000|2022-05-23 11:54:30|447.24|444.84|447.24|444.84|447.33|444.93|447.17|444.77|0
1653306880000|2022-05-23 11:54:40|447.17|444.77|447.4|445|447.4|445|447.17|444.77|0
1653306890000|2022-05-23 11:54:50|447.57|445.17|447.4|445|447.65|445.25|447.4|445|0
1653306900000|2022-05-23 11:55:00|447.33|444.93|447.4|445|447.4|445|447.24|444.84|0
1653306910000|2022-05-23 11:55:10|447.33|444.93|447.65|445.25|447.73|445.33|447.33|444.93|0
1653306920000|2022-05-23 11:55:20|447.73|445.33|447.89|445.49|447.89|445.49|447.73|445.33|0
1653306930000|2022-05-23 11:55:30|447.81|445.41|447.81|445.41|447.81|445.41|447.73|445.33|0
1653306940000|2022-05-23 11:55:40|447.73|445.33|447.56|445.16|447.73|445.33|447.56|445.16|0
1653306950000|2022-05-23 11:55:50|447.49|445.09|447.17|444.77|447.49|445.09|447.17|444.77|0
1653306960000|2022-05-23 11:56:00|447.24|444.84|446.84|444.44|447.24|444.84|446.84|444.44|0
1653306970000|2022-05-23 11:56:10|447.33|444.93|447.08|444.68|447.4|445|447.08|444.68|0
1653306980000|2022-05-23 11:56:20|446.76|444.36|446.84|444.44|446.84|444.44|446.76|444.36|0
1653306990000|2022-05-23 11:56:30|447.08|444.68|447.24|444.84|447.24|444.84|446.92|444.52|0
1653307000000|2022-05-23 11:56:40|447.08|444.68|446.92|444.52|447.08|444.68|446.92|444.52|0
1653307010000|2022-05-23 11:56:50|446.84|444.44|447|444.6|447|444.6|446.84|444.44|0
1653307020000|2022-05-23 11:57:00|446.92|444.52|446.68|444.28|446.92|444.52|446.68|444.28|0
1653307030000|2022-05-23 11:57:10|446.6|444.2|446.6|444.2|446.6|444.2|446.6|444.2|0
1653307040000|2022-05-23 11:57:20|446.92|444.52|446.84|444.44|446.92|444.52|446.84|444.44|0
1653307050000|2022-05-23 11:57:30|446.92|444.52|447.08|444.68|447.08|444.68|446.92|444.52|0
1653307060000|2022-05-23 11:57:40|446.92|444.52|447.08|444.68|447.08|444.68|446.92|444.52|0
1653307070000|2022-05-23 11:57:50|446.92|444.52|446.76|444.36|446.92|444.52|446.76|444.36|0
1653307080000|2022-05-23 11:58:00|446.68|444.28|446.44|444.04|446.68|444.28|446.44|444.04|0
1653307090000|2022-05-23 11:58:10|446.36|443.96|446.44|444.04|446.44|444.04|446.36|443.96|0
1653307100000|2022-05-23 11:58:20|446.36|443.96|446.36|443.96|446.44|444.04|446.36|443.96|0
1653307110000|2022-05-23 11:58:30|446.6|444.2|446.92|444.52|446.92|444.52|446.6|444.2|0
1653307120000|2022-05-23 11:58:40|446.76|444.36|446.92|444.52|446.92|444.52|446.76|444.36|0
1653307130000|2022-05-23 11:58:50|446.6|444.2|446.44|444.04|446.6|444.2|446.44|444.04|0
1653307140000|2022-05-23 11:59:00|446.28|443.88|446.44|444.04|446.44|444.04|446.28|443.88|0
1653307150000|2022-05-23 11:59:10|446.6|444.2|446.92|444.52|446.92|444.52|446.44|444.04|0
1653307160000|2022-05-23 11:59:20|447|444.6|446.92|444.52|447.08|444.68|446.92|444.52|0
1653307170000|2022-05-23 11:59:30|446.68|444.28|446.68|444.28|446.68|444.28|446.6|444.2|0
1653307180000|2022-05-23 11:59:40|446.6|444.2|446.28|443.88|446.6|444.2|446.28|443.88|0
1653307190000|2022-05-23 11:59:50|445.79|443.39|445.88|443.48|445.88|443.48|445.79|443.39|0
1653307200000|2022-05-23 12:00:00|445.72|443.32|445.47|443.07|445.72|443.32|445.31|442.91|0
1653307210000|2022-05-23 12:00:10|445.31|442.91|445.15|442.75|445.31|442.91|445.15|442.75|0
1653307220000|2022-05-23 12:00:20|445.08|442.68|444.99|442.59|445.15|442.75|444.99|442.59|0
1653307230000|2022-05-23 12:00:30|445.15|442.75|444.99|442.59|445.15|442.75|444.99|442.59|0
1653307240000|2022-05-23 12:00:40|444.92|442.52|444.51|442.11|445.15|442.75|444.51|442.11|0
1653307250000|2022-05-23 12:00:50|444.67|442.27|444.35|441.95|444.83|442.43|444.35|441.95|0
1653307260000|2022-05-23 12:01:00|444.51|442.11|444.51|442.11|444.51|442.11|444.35|441.95|0
1653307270000|2022-05-23 12:01:10|444.43|442.03|445.15|442.75|445.15|442.75|444.43|442.03|0
1653307280000|2022-05-23 12:01:20|444.99|442.59|444.83|442.43|444.99|442.59|444.83|442.43|0
1653307290000|2022-05-23 12:01:30|444.67|442.27|444.51|442.11|444.83|442.43|444.51|442.11|0
1653307300000|2022-05-23 12:01:40|444.67|442.27|443.87|441.47|444.67|442.27|443.71|441.31|0
1653307310000|2022-05-23 12:01:50|444.03|441.63|443.47|441.07|444.03|441.63|443.47|441.07|0
1653307320000|2022-05-23 12:02:00|443.55|441.15|443.55|441.15|443.55|441.15|443.39|440.99|0
1653307330000|2022-05-23 12:02:10|443.39|440.99|443.39|440.99|443.39|440.99|443.39|440.99|0
1653307340000|2022-05-23 12:02:20|443.55|441.15|443.55|441.15|443.55|441.15|443.39|440.99|0
1653307350000|2022-05-23 12:02:30|443.39|440.99|443.39|440.99|443.55|441.15|443.39|440.99|0
1653307360000|2022-05-23 12:02:40|443.71|441.31|444.03|441.63|444.03|441.63|443.55|441.15|0
1653307370000|2022-05-23 12:02:50|443.71|441.31|443.71|441.31|443.71|441.31|443.71|441.31|0
1653307380000|2022-05-23 12:03:00|443.79|441.39|442.91|440.51|443.79|441.39|442.75|440.35|0
1653307390000|2022-05-23 12:03:10|443.07|440.67|443.07|440.67|443.07|440.67|443.07|440.67|0
1653307400000|2022-05-23 12:03:20|443.23|440.83|443.15|440.75|443.23|440.83|443.15|440.75|0
1653307410000|2022-05-23 12:03:30|442.99|440.59|442.75|440.35|442.99|440.59|442.75|440.35|0
1653307420000|2022-05-23 12:03:40|442.91|440.51|443.07|440.67|443.23|440.83|442.91|440.51|0
1653307430000|2022-05-23 12:03:50|442.83|440.43|442.75|440.35|442.83|440.43|442.75|440.35|0
1653307440000|2022-05-23 12:04:00|442.59|440.19|442.67|440.27|442.75|440.35|442.59|440.19|0
1653307450000|2022-05-23 12:04:10|442.43|440.03|442.27|439.87|442.43|440.03|442.11|439.71|0
1653307460000|2022-05-23 12:04:20|442.43|440.03|442.67|440.27|442.75|440.35|442.43|440.03|0
1653307470000|2022-05-23 12:04:30|442.59|440.19|442.03|439.63|442.67|440.27|442.03|439.63|0
1653307480000|2022-05-23 12:04:40|442.11|439.71|442.59|440.19|442.59|440.19|442.11|439.71|0
1653307490000|2022-05-23 12:04:50|442.75|440.35|442.75|440.35|442.75|440.35|442.59|440.19|0
1653307500000|2022-05-23 12:05:00|442.43|440.03|442.11|439.71|442.43|440.03|442.11|439.71|0
1653307510000|2022-05-23 12:05:10|442.27|439.87|442.27|439.87|442.43|440.03|442.11|439.71|0
1653307520000|2022-05-23 12:05:20|442.43|440.03|442.51|440.11|442.59|440.19|442.43|440.03|0
1653307530000|2022-05-23 12:05:30|442.43|440.03|442.59|440.19|442.59|440.19|442.43|440.03|0
1653307540000|2022-05-23 12:05:40|442.35|439.95|442.43|440.03|442.43|440.03|442.35|439.95|0
1653307550000|2022-05-23 12:05:50|441.95|439.55|441.47|439.07|441.95|439.55|441.47|439.07|0
1653307560000|2022-05-23 12:06:00|441.63|439.23|441.63|439.23|441.79|439.39|441.63|439.23|0
1653307570000|2022-05-23 12:06:10|441.71|439.31|441.47|439.07|441.71|439.31|441.47|439.07|0
1653307580000|2022-05-23 12:06:20|441.31|438.91|441.47|439.07|441.47|439.07|441.31|438.91|0
1653307590000|2022-05-23 12:06:30|441.31|438.91|441.47|439.07|441.47|439.07|441.31|438.91|0
1653307600000|2022-05-23 12:06:40|441.63|439.23|441.95|439.55|441.95|439.55|441.63|439.23|0
1653307610000|2022-05-23 12:06:50|442.11|439.71|441.79|439.39|442.11|439.71|441.79|439.39|0
1653307620000|2022-05-23 12:07:00|441.63|439.23|441.63|439.23|441.63|439.23|441.47|439.07|0
1653307630000|2022-05-23 12:07:10|441.47|439.07|441.23|438.83|441.47|439.07|441.23|438.83|0
1653307640000|2022-05-23 12:07:20|441.31|438.91|440.83|438.43|441.31|438.91|440.83|438.43|0
1653307650000|2022-05-23 12:07:30|440.99|438.59|440.99|438.59|441.15|438.75|440.99|438.59|0
1653307660000|2022-05-23 12:07:40|440.83|438.43|440.83|438.43|440.99|438.59|440.83|438.43|0
1653307670000|2022-05-23 12:07:50|440.99|438.59|440.99|438.59|440.99|438.59|440.99|438.59|0
1653307680000|2022-05-23 12:08:00|441.31|438.91|441.31|438.91|441.31|438.91|441.15|438.75|0
1653307690000|2022-05-23 12:08:10|441.47|439.07|442.11|439.71|442.11|439.71|441.47|439.07|0
1653307700000|2022-05-23 12:08:20|442.27|439.87|442.27|439.87|442.27|439.87|442.27|439.87|0
1653307710000|2022-05-23 12:08:30|442.03|439.63|442.11|439.71|442.11|439.71|441.79|439.39|0
1653307720000|2022-05-23 12:08:40|442.27|439.87|442.43|440.03|442.43|440.03|442.27|439.87|0
1653307730000|2022-05-23 12:08:50|442.59|440.19|442.43|440.03|442.59|440.19|442.43|440.03|0
1653307740000|2022-05-23 12:09:00|442.11|439.71|442.27|439.87|442.27|439.87|441.95|439.55|0
1653307750000|2022-05-23 12:09:10|441.95|439.55|441.95|439.55|441.95|439.55|441.95|439.55|0
1653307760000|2022-05-23 12:09:20|442.03|439.63|442.11|439.71|442.11|439.71|442.03|439.63|0
1653307770000|2022-05-23 12:09:30|441.95|439.55|442.27|439.87|442.27|439.87|441.95|439.55|0
1653307780000|2022-05-23 12:09:40|442.11|439.71|442.43|440.03|442.43|440.03|442.11|439.71|0
1653307790000|2022-05-23 12:09:50|442.27|439.87|442.27|439.87|442.27|439.87|442.11|439.71|0
1653307800000|2022-05-23 12:10:00|442.91|440.51|443.23|440.83|443.23|440.83|442.91|440.51|0
1653307810000|2022-05-23 12:10:10|443.55|441.15|443.71|441.31|443.79|441.39|443.55|441.15|0
1653307820000|2022-05-23 12:10:20|443.63|441.23|443.47|441.07|443.63|441.23|443.23|440.83|0
1653307830000|2022-05-23 12:10:30|443.87|441.47|444.19|441.79|444.35|441.95|443.87|441.47|0
1653307840000|2022-05-23 12:10:40|443.87|441.47|444.03|441.63|444.03|441.63|443.87|441.47|0
1653307850000|2022-05-23 12:10:50|443.87|441.47|444.03|441.63|444.03|441.63|443.87|441.47|0
1653307860000|2022-05-23 12:11:00|443.71|441.31|443.55|441.15|443.71|441.31|443.55|441.15|0
1653307870000|2022-05-23 12:11:10|443.71|441.31|443.79|441.39|443.79|441.39|443.55|441.15|0
1653307880000|2022-05-23 12:11:20|444.03|441.63|444.19|441.79|444.27|441.87|444.03|441.63|0
1653307890000|2022-05-23 12:11:30|443.79|441.39|443.71|441.31|443.79|441.39|443.71|441.31|0
1653307900000|2022-05-23 12:11:40|443.79|441.39|443.39|440.99|443.79|441.39|443.39|440.99|0
1653307910000|2022-05-23 12:11:50|443.23|440.83|443.39|440.99|443.39|440.99|443.23|440.83|0
1653307920000|2022-05-23 12:12:00|443.55|441.15|443.55|441.15|443.55|441.15|443.55|441.15|0
1653307930000|2022-05-23 12:12:10|443.39|440.99|443.55|441.15|443.55|441.15|443.23|440.83|0
1653307940000|2022-05-23 12:12:20|443.71|441.31|443.79|441.39|443.87|441.47|443.71|441.31|0
1653307950000|2022-05-23 12:12:30|443.55|441.15|443.39|440.99|443.55|441.15|443.39|440.99|0
1653307960000|2022-05-23 12:12:40|443.07|440.67|443.07|440.67|443.23|440.83|443.07|440.67|0
1653307970000|2022-05-23 12:12:50|442.83|440.43|443.07|440.67|443.07|440.67|442.83|440.43|0
1653307980000|2022-05-23 12:13:00|442.75|440.35|442.99|440.59|442.99|440.59|442.75|440.35|0
1653307990000|2022-05-23 12:13:10|442.91|440.51|442.51|440.11|442.91|440.51|442.51|440.11|0
1653308000000|2022-05-23 12:13:20|442.27|439.87|442.27|439.87|442.27|439.87|442.27|439.87|0
1653308010000|2022-05-23 12:13:30|442.43|440.03|441.95|439.55|442.43|440.03|441.95|439.55|0
1653308020000|2022-05-23 12:13:40|441.79|439.39|442.19|439.79|442.19|439.79|441.79|439.39|0
1653308030000|2022-05-23 12:13:50|442.11|439.71|441.95|439.55|442.11|439.71|441.95|439.55|0
1653308040000|2022-05-23 12:14:00|442.03|439.63|442.43|440.03|442.43|440.03|442.03|439.63|0
1653308050000|2022-05-23 12:14:10|442.51|440.11|442.42|440.02|442.58|440.18|442.42|440.02|0
1653308060000|2022-05-23 12:14:20|442.67|440.27|442.9|440.5|443.06|440.66|442.58|440.18|0
1653308080000|2022-05-23 12:14:40|442.74|440.34|442.9|440.5|442.9|440.5|442.74|440.34|0
1653308090000|2022-05-23 12:14:50|442.99|440.59|443.06|440.66|443.06|440.66|442.99|440.59|0
1653308100000|2022-05-23 12:15:00|442.9|440.5|443.22|440.82|443.22|440.82|442.9|440.5|0
1653308110000|2022-05-23 12:15:10|442.9|440.5|443.06|440.66|443.06|440.66|442.9|440.5|0
1653308120000|2022-05-23 12:15:20|443.22|440.82|443.7|441.3|443.86|441.46|443.22|440.82|0
1653308130000|2022-05-23 12:15:30|443.79|441.39|443.86|441.46|443.86|441.46|443.79|441.39|0
1653308140000|2022-05-23 12:15:40|443.79|441.39|443.54|441.14|443.79|441.39|443.54|441.14|0
1653308150000|2022-05-23 12:15:50|443.47|441.07|443.47|441.07|443.47|441.07|443.47|441.07|0
1653308160000|2022-05-23 12:16:00|443.22|440.82|443.22|440.82|443.22|440.82|443.22|440.82|0
1653308170000|2022-05-23 12:16:10|443.38|440.98|443.38|440.98|443.54|441.14|443.22|440.82|0
1653308180000|2022-05-23 12:16:20|443.31|440.91|443.47|441.07|443.54|441.14|443.31|440.91|0
1653308190000|2022-05-23 12:16:30|443.38|440.98|443.38|440.98|443.38|440.98|443.22|440.82|0
1653308200000|2022-05-23 12:16:40|443.54|441.14|443.47|441.07|443.54|441.14|443.38|440.98|0
1653308210000|2022-05-23 12:16:50|443.38|440.98|443.22|440.82|443.38|440.98|443.22|440.82|0
1653308220000|2022-05-23 12:17:00|442.9|440.5|442.9|440.5|442.9|440.5|442.74|440.34|0
1653308230000|2022-05-23 12:17:10|442.74|440.34|442.26|439.86|442.9|440.5|442.26|439.86|0
1653308250000|2022-05-23 12:17:30|442.1|439.7|442.26|439.86|442.26|439.86|442.03|439.63|0
1653308260000|2022-05-23 12:17:40|442.35|439.95|442.19|439.79|442.35|439.95|442.19|439.79|0
1653308270000|2022-05-23 12:17:50|442.26|439.86|442.26|439.86|442.26|439.86|442.19|439.79|0
1653308280000|2022-05-23 12:18:00|442.1|439.7|442.19|439.79|442.19|439.79|442.1|439.7|0
1653308290000|2022-05-23 12:18:10|441.94|439.54|441.94|439.54|441.94|439.54|441.94|439.54|0
1653308300000|2022-05-23 12:18:20|442.1|439.7|442.26|439.86|442.26|439.86|442.1|439.7|0
1653308310000|2022-05-23 12:18:30|442.19|439.79|442.26|439.86|442.26|439.86|442.19|439.79|0
1653308320000|2022-05-23 12:18:40|442.1|439.7|441.94|439.54|442.1|439.7|441.94|439.54|0
1653308330000|2022-05-23 12:18:50|442.26|439.86|442.26|439.86|442.26|439.86|442.26|439.86|0
1653308340000|2022-05-23 12:19:00|442.1|439.7|442.26|439.86|442.26|439.86|442.1|439.7|0
1653308350000|2022-05-23 12:19:10|442.19|439.79|442.1|439.7|442.19|439.79|442.1|439.7|0
1653308360000|2022-05-23 12:19:20|441.94|439.54|441.55|439.15|441.94|439.54|441.55|439.15|0
1653308370000|2022-05-23 12:19:30|441.62|439.22|441.94|439.54|442.03|439.63|441.62|439.22|0
1653308380000|2022-05-23 12:19:40|441.78|439.38|441.78|439.38|441.94|439.54|441.78|439.38|0
1653308390000|2022-05-23 12:19:50|441.87|439.47|441.94|439.54|441.94|439.54|441.87|439.47|0
1653308400000|2022-05-23 12:20:00|441.78|439.38|441.3|438.9|441.78|439.38|441.3|438.9|0
1653308410000|2022-05-23 12:20:10|441.46|439.06|441.62|439.22|441.62|439.22|441.46|439.06|0
1653308420000|2022-05-23 12:20:20|441.46|439.06|442.1|439.7|442.1|439.7|441.46|439.06|0
1653308430000|2022-05-23 12:20:30|442.26|439.86|442.1|439.7|442.26|439.86|441.94|439.54|0
1653308440000|2022-05-23 12:20:40|441.94|439.54|442.1|439.7|442.1|439.7|441.94|439.54|0
1653308450000|2022-05-23 12:20:50|442.35|439.95|442.26|439.86|442.42|440.02|442.26|439.86|0
1653308460000|2022-05-23 12:21:00|442.19|439.79|442.42|440.02|442.42|440.02|442.19|439.79|0
1653308470000|2022-05-23 12:21:10|442.51|440.11|442.58|440.18|442.58|440.18|442.51|440.11|0
1653308480000|2022-05-23 12:21:20|442.26|439.86|442.19|439.79|442.26|439.86|442.19|439.79|0
1653308490000|2022-05-23 12:21:30|442.26|439.86|442.19|439.79|442.26|439.86|442.1|439.7|0
1653308500000|2022-05-23 12:21:40|442.35|439.95|442.26|439.86|442.35|439.95|442.03|439.63|0
1653308510000|2022-05-23 12:21:50|442.19|439.79|442.26|439.86|442.26|439.86|442.19|439.79|0
1653308520000|2022-05-23 12:22:00|442.1|439.7|442.26|439.86|442.26|439.86|442.1|439.7|0
1653308530000|2022-05-23 12:22:10|442.42|440.02|441.94|439.54|442.42|440.02|441.94|439.54|0
1653308540000|2022-05-23 12:22:20|442.03|439.63|441.94|439.54|442.1|439.7|441.94|439.54|0
1653308550000|2022-05-23 12:22:30|442.03|439.63|442.26|439.86|442.26|439.86|442.03|439.63|0
1653308560000|2022-05-23 12:22:40|442.1|439.7|442.26|439.86|442.42|440.02|442.1|439.7|0
1653308570000|2022-05-23 12:22:50|442.42|440.02|442.74|440.34|442.74|440.34|442.42|440.02|0
1653308580000|2022-05-23 12:23:00|443.22|440.82|443.54|441.14|443.54|441.14|443.22|440.82|0
1653308590000|2022-05-23 12:23:10|443.78|441.38|443.62|441.22|443.78|441.38|443.38|440.98|0
1653308600000|2022-05-23 12:23:20|443.54|441.14|443.38|440.98|443.54|441.14|443.38|440.98|0
1653308610000|2022-05-23 12:23:30|443.3|440.9|442.9|440.5|443.3|440.9|442.9|440.5|0
1653308620000|2022-05-23 12:23:40|443.06|440.66|442.9|440.5|443.06|440.66|442.9|440.5|0
1653308630000|2022-05-23 12:23:50|442.74|440.34|442.42|440.02|442.74|440.34|442.42|440.02|0
1653308640000|2022-05-23 12:24:00|442.26|439.86|442.1|439.7|442.26|439.86|442.1|439.7|0
1653308650000|2022-05-23 12:24:10|442.02|439.62|441.87|439.47|442.02|439.62|441.87|439.47|0
1653308660000|2022-05-23 12:24:20|441.94|439.54|442.9|440.5|442.9|440.5|441.94|439.54|0
1653308670000|2022-05-23 12:24:30|443.06|440.66|443.06|440.66|443.22|440.82|443.06|440.66|0
1653308680000|2022-05-23 12:24:40|443.22|440.82|443.06|440.66|443.22|440.82|443.06|440.66|0
1653308690000|2022-05-23 12:24:50|442.9|440.5|442.9|440.5|442.9|440.5|442.9|440.5|0
1653308700000|2022-05-23 12:25:00|443.06|440.66|443.14|440.74|443.14|440.74|443.06|440.66|0
1653308710000|2022-05-23 12:25:10|443.38|440.98|444.02|441.62|444.26|441.86|443.38|440.98|0
1653308720000|2022-05-23 12:25:20|444.18|441.78|444.18|441.78|444.18|441.78|444.02|441.62|0
1653308730000|2022-05-23 12:25:30|444.34|441.94|444.66|442.26|444.66|442.26|444.34|441.94|0
1653308740000|2022-05-23 12:25:40|444.82|442.42|444.66|442.26|444.98|442.58|444.66|442.26|0
1653308750000|2022-05-23 12:25:50|444.58|442.18|444.66|442.26|444.66|442.26|444.58|442.18|0
1653308760000|2022-05-23 12:26:00|444.74|442.34|444.98|442.58|444.98|442.58|444.74|442.34|0
1653308770000|2022-05-23 12:26:10|444.82|442.42|444.98|442.58|444.98|442.58|444.82|442.42|0
1653308780000|2022-05-23 12:26:20|444.82|442.42|444.9|442.5|444.9|442.5|444.82|442.42|0
1653308790000|2022-05-23 12:26:30|444.98|442.58|444.82|442.42|444.98|442.58|444.82|442.42|0
1653308800000|2022-05-23 12:26:40|444.98|442.58|444.98|442.58|445.06|442.66|444.98|442.58|0
1653308810000|2022-05-23 12:26:50|444.82|442.42|444.82|442.42|444.9|442.5|444.82|442.42|0
1653308820000|2022-05-23 12:27:00|444.98|442.58|444.98|442.58|444.98|442.58|444.98|442.58|0
1653308830000|2022-05-23 12:27:10|445.62|443.22|445.78|443.38|446.1|443.7|445.62|443.22|0
1653308840000|2022-05-23 12:27:20|446.1|443.7|445.94|443.54|446.1|443.7|445.94|443.54|0
1653308850000|2022-05-23 12:27:30|445.78|443.38|445.3|442.9|445.78|443.38|445.3|442.9|0
1653308860000|2022-05-23 12:27:40|445.22|442.82|445.46|443.06|445.46|443.06|445.22|442.82|0
1653308870000|2022-05-23 12:27:50|445.3|442.9|445.55|443.15|445.62|443.22|445.3|442.9|0
1653308880000|2022-05-23 12:28:00|446.27|443.87|445.78|443.38|446.27|443.87|445.78|443.38|0
1653308890000|2022-05-23 12:28:10|445.46|443.06|445.3|442.9|445.46|443.06|445.3|442.9|0
1653308900000|2022-05-23 12:28:20|445.46|443.06|445.22|442.82|445.46|443.06|445.14|442.74|0
1653308920000|2022-05-23 12:28:40|445.14|442.74|444.98|442.58|445.14|442.74|444.98|442.58|0
1653308930000|2022-05-23 12:28:50|444.82|442.42|444.66|442.26|444.82|442.42|444.66|442.26|0
1653308940000|2022-05-23 12:29:00|444.82|442.42|444.5|442.1|444.82|442.42|444.5|442.1|0
1653308950000|2022-05-23 12:29:10|444.66|442.26|444.5|442.1|444.66|442.26|444.5|442.1|0
1653308960000|2022-05-23 12:29:20|444.82|442.42|444.82|442.42|444.82|442.42|444.74|442.34|0
1653308970000|2022-05-23 12:29:30|444.66|442.26|444.98|442.58|444.98|442.58|444.66|442.26|0
1653308980000|2022-05-23 12:29:40|445.14|442.74|445.3|442.9|445.3|442.9|445.14|442.74|0
1653308990000|2022-05-23 12:29:50|445.14|442.74|445.3|442.9|445.3|442.9|445.14|442.74|0
1653309000000|2022-05-23 12:30:00|445.14|442.74|444.98|442.58|445.14|442.74|444.98|442.58|0
1653309010000|2022-05-23 12:30:10|444.9|442.5|445.62|443.22|445.62|443.22|444.9|442.5|0
1653309020000|2022-05-23 12:30:20|445.78|443.38|445.71|443.31|445.78|443.38|445.71|443.31|0
1653309030000|2022-05-23 12:30:30|446.19|443.79|446.75|444.35|446.75|444.35|446.19|443.79|0
1653309040000|2022-05-23 12:30:40|447.23|444.83|447.71|445.31|447.71|445.31|447.23|444.83|0
1653309050000|2022-05-23 12:30:50|448.12|445.72|447.87|445.47|448.12|445.72|447.87|445.47|0
1653309060000|2022-05-23 12:31:00|447.71|445.31|447.96|445.56|448.12|445.72|447.71|445.31|0
1653309070000|2022-05-23 12:31:10|447.87|445.47|448.52|446.12|448.52|446.12|447.87|445.47|0
1653309080000|2022-05-23 12:31:20|448.36|445.96|447.87|445.47|448.36|445.96|447.87|445.47|0
1653309090000|2022-05-23 12:31:30|448.03|445.63|447.87|445.47|448.03|445.63|447.71|445.31|0
1653309100000|2022-05-23 12:31:40|448.03|445.63|447.96|445.56|448.03|445.63|447.96|445.56|0
1653309110000|2022-05-23 12:31:50|447.87|445.47|448.12|445.72|448.12|445.72|447.87|445.47|0
1653309120000|2022-05-23 12:32:00|448.03|445.63|448.36|445.96|448.36|445.96|448.03|445.63|0
1653309130000|2022-05-23 12:32:10|448.84|446.44|448.52|446.12|448.84|446.44|448.52|446.12|0
1653309140000|2022-05-23 12:32:20|448.36|445.96|448.03|445.63|448.36|445.96|447.87|445.47|0
1653309150000|2022-05-23 12:32:30|448.52|446.12|449|446.6|449|446.6|448.52|446.12|0
1653309160000|2022-05-23 12:32:40|448.84|446.44|448.84|446.44|448.84|446.44|448.84|446.44|0
1653309170000|2022-05-23 12:32:50|449|446.6|448.52|446.12|449|446.6|448.52|446.12|0
1653309180000|2022-05-23 12:33:00|449.16|446.76|449.16|446.76|449.24|446.84|449.16|446.76|0
1653309190000|2022-05-23 12:33:10|449|446.6|448.84|446.44|449|446.6|448.68|446.28|0
1653309200000|2022-05-23 12:33:20|448.68|446.28|448.68|446.28|448.68|446.28|448.52|446.12|0
1653309210000|2022-05-23 12:33:30|448.84|446.44|449.16|446.76|449.16|446.76|448.84|446.44|0
1653309220000|2022-05-23 12:33:40|449|446.6|449.16|446.76|449.16|446.76|449|446.6|0
1653309230000|2022-05-23 12:33:50|449.32|446.92|449|446.6|449.32|446.92|449|446.6|0
1653309240000|2022-05-23 12:34:00|449.08|446.68|448.84|446.44|449.16|446.76|448.84|446.44|0
1653309250000|2022-05-23 12:34:10|448.76|446.36|448.68|446.28|448.84|446.44|448.68|446.28|0
1653309260000|2022-05-23 12:34:20|448.52|446.12|448.84|446.44|449|446.6|448.52|446.12|0
1653309270000|2022-05-23 12:34:30|448.76|446.36|448.6|446.2|448.76|446.36|448.6|446.2|0
1653309280000|2022-05-23 12:34:40|448.84|446.44|448.84|446.44|448.84|446.44|448.68|446.28|0
1653309290000|2022-05-23 12:34:50|449|446.6|448.35|445.95|449|446.6|448.35|445.95|0
1653309300000|2022-05-23 12:35:00|448.68|446.28|448.19|445.79|448.68|446.28|448.19|445.79|0
1653309310000|2022-05-23 12:35:10|448.03|445.63|447.39|444.99|448.19|445.79|447.39|444.99|0
1653309320000|2022-05-23 12:35:20|447.47|445.07|447.23|444.83|447.47|445.07|447.23|444.83|0
1653309330000|2022-05-23 12:35:30|447.07|444.67|447.15|444.75|447.15|444.75|446.67|444.27|0
1653309340000|2022-05-23 12:35:40|446.99|444.59|447.23|444.83|447.23|444.83|446.99|444.59|0
1653309350000|2022-05-23 12:35:50|446.9|444.5|446.74|444.34|446.9|444.5|446.74|444.34|0
1653309360000|2022-05-23 12:36:00|446.83|444.43|446.83|444.43|446.83|444.43|446.83|444.43|0
1653309370000|2022-05-23 12:36:10|447.07|444.67|446.9|444.5|447.07|444.67|446.9|444.5|0
1653309380000|2022-05-23 12:36:20|446.42|444.02|446.51|444.11|446.51|444.11|446.42|444.02|0
1653309390000|2022-05-23 12:36:30|446.58|444.18|446.35|443.95|446.58|444.18|446.35|443.95|0
1653309400000|2022-05-23 12:36:40|446.26|443.86|446.26|443.86|446.26|443.86|446.18|443.78|0
1653309410000|2022-05-23 12:36:50|446.51|444.11|446.42|444.02|446.51|444.11|446.42|444.02|0
1653309420000|2022-05-23 12:37:00|446.58|444.18|446.34|443.94|446.58|444.18|446.34|443.94|0
1653309430000|2022-05-23 12:37:10|446.42|444.02|446.26|443.86|446.42|444.02|446.1|443.7|0
1653309440000|2022-05-23 12:37:20|446.34|443.94|446.58|444.18|446.58|444.18|446.34|443.94|0
1653309450000|2022-05-23 12:37:30|446.51|444.11|446.42|444.02|446.51|444.11|446.42|444.02|0
1653309460000|2022-05-23 12:37:40|446.58|444.18|446.74|444.34|446.74|444.34|446.58|444.18|0
1653309470000|2022-05-23 12:37:50|446.67|444.27|446.58|444.18|446.67|444.27|446.51|444.11|0
1653309480000|2022-05-23 12:38:00|446.9|444.5|447.06|444.66|447.15|444.75|446.9|444.5|0
1653309490000|2022-05-23 12:38:10|446.9|444.5|446.9|444.5|446.9|444.5|446.9|444.5|0
1653309500000|2022-05-23 12:38:20|447.06|444.66|446.9|444.5|447.15|444.75|446.9|444.5|0
1653309510000|2022-05-23 12:38:30|446.58|444.18|446.42|444.02|446.58|444.18|446.42|444.02|0
1653309520000|2022-05-23 12:38:40|446.26|443.86|446.26|443.86|446.26|443.86|446.18|443.78|0
1653309530000|2022-05-23 12:38:50|446.42|444.02|446.42|444.02|446.42|444.02|446.26|443.86|0
1653309540000|2022-05-23 12:39:00|446.58|444.18|446.58|444.18|446.58|444.18|446.58|444.18|0
1653309550000|2022-05-23 12:39:10|446.5|444.1|446.42|444.02|446.58|444.18|446.42|444.02|0
1653309560000|2022-05-23 12:39:20|446.26|443.86|446.26|443.86|446.26|443.86|446.26|443.86|0
1653309570000|2022-05-23 12:39:30|446.58|444.18|446.42|444.02|446.58|444.18|446.42|444.02|0
1653309580000|2022-05-23 12:39:40|446.26|443.86|446.26|443.86|446.42|444.02|446.26|443.86|0
1653309590000|2022-05-23 12:39:50|446.1|443.7|446.18|443.78|446.26|443.86|446.1|443.7|0
1653309600000|2022-05-23 12:40:00|446.58|444.18|446.9|444.5|447.06|444.66|446.58|444.18|0
1653309610000|2022-05-23 12:40:10|447.15|444.75|447.71|445.31|447.71|445.31|447.15|444.75|0
1653309620000|2022-05-23 12:40:20|446.74|444.34|447.06|444.66|447.22|444.82|446.74|444.34|0
1653309630000|2022-05-23 12:40:30|446.9|444.5|446.9|444.5|446.9|444.5|446.9|444.5|0
1653309640000|2022-05-23 12:40:40|446.99|444.59|447.31|444.91|447.31|444.91|446.99|444.59|0
1653309650000|2022-05-23 12:40:50|446.9|444.5|445.94|443.54|446.9|444.5|445.94|443.54|0
1653309660000|2022-05-23 12:41:00|445.78|443.38|445.78|443.38|445.78|443.38|445.7|443.3|0
1653309670000|2022-05-23 12:41:10|445.3|442.9|445.14|442.74|445.3|442.9|445.14|442.74|0
1653309680000|2022-05-23 12:41:20|445.94|443.54|445.7|443.3|445.94|443.54|445.62|443.22|0
1653309690000|2022-05-23 12:41:30|445.78|443.38|445.78|443.38|445.78|443.38|445.62|443.22|0
1653309700000|2022-05-23 12:41:40|445.86|443.46|445.78|443.38|445.86|443.46|445.78|443.38|0
1653309720000|2022-05-23 12:42:00|445.86|443.46|446.26|443.86|446.26|443.86|445.86|443.46|0
1653309730000|2022-05-23 12:42:10|446.02|443.62|445.78|443.38|446.02|443.62|445.78|443.38|0
1653309740000|2022-05-23 12:42:20|445.62|443.22|445.94|443.54|445.94|443.54|445.62|443.22|0
1653309750000|2022-05-23 12:42:30|445.78|443.38|446.26|443.86|446.26|443.86|445.78|443.38|0
1653309760000|2022-05-23 12:42:40|446.42|444.02|446.58|444.18|446.58|444.18|446.42|444.02|0
1653309770000|2022-05-23 12:42:50|446.74|444.34|446.74|444.34|446.74|444.34|446.74|444.34|0
1653309780000|2022-05-23 12:43:00|447.38|444.98|447.38|444.98|447.55|445.15|447.22|444.82|0
1653309790000|2022-05-23 12:43:10|447.06|444.66|446.9|444.5|447.06|444.66|446.9|444.5|0
1653309800000|2022-05-23 12:43:20|447.06|444.66|446.82|444.42|447.06|444.66|446.82|444.42|0
1653309810000|2022-05-23 12:43:30|446.9|444.5|446.9|444.5|446.9|444.5|446.9|444.5|0
1653309820000|2022-05-23 12:43:40|446.74|444.34|446.9|444.5|446.9|444.5|446.74|444.34|0
1653309830000|2022-05-23 12:43:50|446.66|444.26|447.06|444.66|447.06|444.66|446.66|444.26|0
1653309840000|2022-05-23 12:44:00|447.15|444.75|447.15|444.75|447.15|444.75|447.15|444.75|0
1653309850000|2022-05-23 12:44:10|447.55|445.15|447.22|444.82|447.55|445.15|447.22|444.82|0
1653309860000|2022-05-23 12:44:20|447.06|444.66|447.31|444.91|447.31|444.91|447.06|444.66|0
1653309870000|2022-05-23 12:44:30|447.22|444.82|447.06|444.66|447.22|444.82|446.98|444.58|0
1653309880000|2022-05-23 12:44:40|447.31|444.91|447.38|444.98|447.38|444.98|447.22|444.82|0
1653309890000|2022-05-23 12:44:50|447.71|445.31|447.87|445.47|447.87|445.47|447.54|445.14|0
1653309900000|2022-05-23 12:45:00|448.35|445.95|448.51|446.11|448.51|446.11|448.19|445.79|0
1653309910000|2022-05-23 12:45:10|448.67|446.27|448.51|446.11|448.67|446.27|448.51|446.11|0
1653309920000|2022-05-23 12:45:20|448.67|446.27|448.51|446.11|448.67|446.27|448.51|446.11|0
1653309930000|2022-05-23 12:45:30|448.35|445.95|448.35|445.95|448.67|446.27|448.35|445.95|0
1653309940000|2022-05-23 12:45:40|448.67|446.27|448.99|446.59|448.99|446.59|448.67|446.27|0
1653309950000|2022-05-23 12:45:50|448.83|446.43|448.67|446.27|449.16|446.76|448.67|446.27|0
1653309960000|2022-05-23 12:46:00|448.83|446.43|448.67|446.27|448.83|446.43|448.67|446.27|0
1653309970000|2022-05-23 12:46:10|448.51|446.11|448.51|446.11|448.67|446.27|448.35|445.95|0
1653309980000|2022-05-23 12:46:20|448.83|446.43|449.16|446.76|449.48|447.08|448.83|446.43|0
1653309990000|2022-05-23 12:46:30|448.99|446.59|448.99|446.59|449.16|446.76|448.99|446.59|0
1653310000000|2022-05-23 12:46:40|448.83|446.43|449.16|446.76|449.16|446.76|448.83|446.43|0
1653310010000|2022-05-23 12:46:50|449.32|446.92|449.64|447.24|449.64|447.24|449.32|446.92|0
1653310020000|2022-05-23 12:47:00|449.48|447.08|449.16|446.76|449.48|447.08|449.16|446.76|0
1653310030000|2022-05-23 12:47:10|448.99|446.59|448.83|446.43|448.99|446.59|448.83|446.43|0
1653310040000|2022-05-23 12:47:20|448.92|446.52|448.11|445.71|448.92|446.52|448.11|445.71|0
1653310050000|2022-05-23 12:47:30|448.19|445.79|447.87|445.47|448.19|445.79|447.87|445.47|0
1653310060000|2022-05-23 12:47:40|447.7|445.3|447.7|445.3|447.7|445.3|447.7|445.3|0
1653310070000|2022-05-23 12:47:50|447.87|445.47|447.7|445.3|447.87|445.47|447.7|445.3|0
1653310080000|2022-05-23 12:48:00|447.63|445.23|447.22|444.82|447.7|445.3|447.06|444.66|0
1653310090000|2022-05-23 12:48:10|446.9|444.5|446.58|444.18|446.9|444.5|446.58|444.18|0
1653310100000|2022-05-23 12:48:20|446.74|444.34|446.58|444.18|446.74|444.34|446.58|444.18|0
1653310110000|2022-05-23 12:48:30|446.9|444.5|447.06|444.66|447.06|444.66|446.9|444.5|0
1653310120000|2022-05-23 12:48:40|447.14|444.74|446.74|444.34|447.14|444.74|446.74|444.34|0
1653310130000|2022-05-23 12:48:50|446.82|444.42|447.22|444.82|447.22|444.82|446.82|444.42|0
1653310140000|2022-05-23 12:49:00|447.38|444.98|447.22|444.82|447.38|444.98|447.06|444.66|0
1653310150000|2022-05-23 12:49:10|447.63|445.23|447.86|445.46|447.87|445.47|447.54|445.14|0
1653310160000|2022-05-23 12:49:20|448.35|445.95|448.51|446.11|448.51|446.11|448.35|445.95|0
1653310170000|2022-05-23 12:49:30|448.67|446.27|448.67|446.27|448.83|446.43|448.67|446.27|0
1653310180000|2022-05-23 12:49:40|448.83|446.43|448.67|446.27|448.83|446.43|448.67|446.27|0
1653310190000|2022-05-23 12:49:50|448.83|446.43|448.83|446.43|448.83|446.43|448.67|446.27|0
1653310200000|2022-05-23 12:50:00|448.43|446.03|448.03|445.63|448.43|446.03|448.03|445.63|0
1653310210000|2022-05-23 12:50:10|448.19|445.79|448.27|445.87|448.35|445.95|448.19|445.79|0
1653310220000|2022-05-23 12:50:20|448.19|445.79|448.43|446.03|448.43|446.03|448.19|445.79|0
1653310230000|2022-05-23 12:50:30|448.67|446.27|448.59|446.19|448.67|446.27|448.51|446.11|0
1653310240000|2022-05-23 12:50:40|448.83|446.43|449.15|446.75|449.15|446.75|448.83|446.43|0
1653310250000|2022-05-23 12:50:50|448.99|446.59|448.19|445.79|448.99|446.59|448.19|445.79|0
1653310260000|2022-05-23 12:51:00|448.35|445.95|448.67|446.27|448.67|446.27|448.35|445.95|0
1653310270000|2022-05-23 12:51:10|448.35|445.95|447.22|444.82|448.35|445.95|447.22|444.82|0
1653310280000|2022-05-23 12:51:20|447.38|444.98|447.54|445.14|447.54|445.14|447.38|444.98|0
1653310290000|2022-05-23 12:51:30|447.38|444.98|447.54|445.14|447.54|445.14|447.38|444.98|0
1653310300000|2022-05-23 12:51:40|447.7|445.3|447.86|445.46|447.86|445.46|447.7|445.3|0
1653310310000|2022-05-23 12:51:50|447.7|445.3|447.86|445.46|447.86|445.46|447.7|445.3|0
1653310320000|2022-05-23 12:52:00|447.7|445.3|447.63|445.23|447.7|445.3|447.63|445.23|0
1653310330000|2022-05-23 12:52:10|447.7|445.3|447.79|445.39|447.79|445.39|447.7|445.3|0
1653310340000|2022-05-23 12:52:20|447.86|445.46|447.63|445.23|447.86|445.46|447.54|445.14|0
1653310350000|2022-05-23 12:52:30|447.54|445.14|447.54|445.14|447.7|445.3|447.54|445.14|0
1653310360000|2022-05-23 12:52:40|447.7|445.3|447.7|445.3|447.7|445.3|447.7|445.3|0
1653310370000|2022-05-23 12:52:50|447.86|445.46|448.02|445.62|448.02|445.62|447.86|445.46|0
1653310380000|2022-05-23 12:53:00|447.7|445.3|447.79|445.39|447.86|445.46|447.7|445.3|0
1653310390000|2022-05-23 12:53:10|447.54|445.14|446.98|444.58|447.54|445.14|446.98|444.58|0
1653310400000|2022-05-23 12:53:20|447.06|444.66|447.22|444.82|447.22|444.82|447.06|444.66|0
1653310410000|2022-05-23 12:53:30|447.54|445.14|447.7|445.3|447.7|445.3|447.54|445.14|0
1653310420000|2022-05-23 12:53:40|448.19|445.79|447.95|445.55|448.19|445.79|447.86|445.46|0
1653310430000|2022-05-23 12:53:50|448.02|445.62|447.86|445.46|448.02|445.62|447.86|445.46|0
1653310440000|2022-05-23 12:54:00|447.7|445.3|447.7|445.3|447.7|445.3|447.7|445.3|0
1653310450000|2022-05-23 12:54:10|448.11|445.71|448.11|445.71|448.11|445.71|448.11|445.71|0
1653310460000|2022-05-23 12:54:20|448.35|445.95|448.02|445.62|448.35|445.95|448.02|445.62|0
1653310470000|2022-05-23 12:54:30|448.19|445.79|448.02|445.62|448.27|445.87|448.02|445.62|0
1653310480000|2022-05-23 12:54:40|448.35|445.95|448.51|446.11|448.51|446.11|448.35|445.95|0
1653310490000|2022-05-23 12:54:50|448.67|446.27|449.64|447.24|449.64|447.24|448.67|446.27|0
1653310500000|2022-05-23 12:55:00|449.47|447.07|449.15|446.75|449.47|447.07|449.15|446.75|0
1653310510000|2022-05-23 12:55:10|449.64|447.24|449.31|446.91|449.64|447.24|449.15|446.75|0
1653310520000|2022-05-23 12:55:20|448.99|446.59|448.18|445.78|448.99|446.59|448.18|445.78|0
1653310530000|2022-05-23 12:55:30|448.35|445.95|448.02|445.62|448.35|445.95|448.02|445.62|0
1653310540000|2022-05-23 12:55:40|448.18|445.78|448.35|445.95|448.35|445.95|448.18|445.78|0
1653310550000|2022-05-23 12:55:50|448.02|445.62|447.86|445.46|448.02|445.62|447.86|445.46|0
1653310560000|2022-05-23 12:56:00|447.95|445.55|447.86|445.46|448.02|445.62|447.86|445.46|0
1653310570000|2022-05-23 12:56:10|447.95|445.55|447.86|445.46|448.02|445.62|447.7|445.3|0
1653310580000|2022-05-23 12:56:20|448.02|445.62|448.35|445.95|448.35|445.95|448.02|445.62|0
1653310590000|2022-05-23 12:56:30|448.18|445.78|448.18|445.78|448.51|446.11|448.18|445.78|0
1653310600000|2022-05-23 12:56:40|448.51|446.11|448.18|445.78|448.51|446.11|448.18|445.78|0
1653310610000|2022-05-23 12:56:50|448.11|445.71|448.18|445.78|448.18|445.78|448.02|445.62|0
1653310620000|2022-05-23 12:57:00|448.27|445.87|448.11|445.71|448.27|445.87|448.11|445.71|0
1653310630000|2022-05-23 12:57:10|448.02|445.62|448.02|445.62|448.02|445.62|447.86|445.46|0
1653310640000|2022-05-23 12:57:20|447.7|445.3|447.86|445.46|447.86|445.46|447.54|445.14|0
1653310650000|2022-05-23 12:57:30|447.7|445.3|447.7|445.3|447.7|445.3|447.54|445.14|0
1653310660000|2022-05-23 12:57:40|447.54|445.14|447.7|445.3|447.7|445.3|447.54|445.14|0
1653310670000|2022-05-23 12:57:50|447.78|445.38|448.18|445.78|448.18|445.78|447.78|445.38|0
1653310680000|2022-05-23 12:58:00|448.34|445.94|448.11|445.71|448.34|445.94|448.11|445.71|0
1653310690000|2022-05-23 12:58:10|448.02|445.62|448.18|445.78|448.18|445.78|448.02|445.62|0
1653310700000|2022-05-23 12:58:20|448.02|445.62|447.7|445.3|448.02|445.62|447.7|445.3|0
1653310710000|2022-05-23 12:58:30|447.62|445.22|447.7|445.3|447.7|445.3|447.54|445.14|0
1653310720000|2022-05-23 12:58:40|447.62|445.22|447.86|445.46|447.86|445.46|447.62|445.22|0
1653310730000|2022-05-23 12:58:50|447.94|445.54|448.18|445.78|448.18|445.78|447.94|445.54|0
1653310740000|2022-05-23 12:59:00|448.34|445.94|448.51|446.11|448.51|446.11|448.34|445.94|0
1653310750000|2022-05-23 12:59:10|448.18|445.78|447.86|445.46|448.18|445.78|447.86|445.46|0
1653310760000|2022-05-23 12:59:20|448.02|445.62|448.18|445.78|448.34|445.94|448.02|445.62|0
1653310780000|2022-05-23 12:59:40|447.94|445.54|448.02|445.62|448.02|445.62|447.94|445.54|0
1653310790000|2022-05-23 12:59:50|447.86|445.46|448.02|445.62|448.02|445.62|447.86|445.46|0
1653310800000|2022-05-23 13:00:00|447.86|445.46|447.54|445.14|447.86|445.46|447.46|445.06|0
1653310810000|2022-05-23 13:00:10|447.46|445.06|447.22|444.82|447.46|445.06|447.22|444.82|0
1653310820000|2022-05-23 13:00:20|447.06|444.66|447.7|445.3|447.7|445.3|447.06|444.66|0
1653310830000|2022-05-23 13:00:30|447.54|445.14|447.38|444.98|447.54|445.14|447.38|444.98|0
1653310840000|2022-05-23 13:00:40|447.54|445.14|447.94|445.54|447.94|445.54|447.54|445.14|0
1653310850000|2022-05-23 13:00:50|448.02|445.62|448.18|445.78|448.18|445.78|448.02|445.62|0
1653310860000|2022-05-23 13:01:00|448.43|446.03|448.18|445.78|448.43|446.03|448.18|445.78|0
1653310870000|2022-05-23 13:01:10|448.5|446.1|448.99|446.59|448.99|446.59|448.5|446.1|0
1653310880000|2022-05-23 13:01:20|449.15|446.75|448.67|446.27|449.15|446.75|448.67|446.27|0
1653310890000|2022-05-23 13:01:30|448.83|446.43|448.83|446.43|448.99|446.59|448.83|446.43|0
1653310900000|2022-05-23 13:01:40|448.67|446.27|448.67|446.27|448.67|446.27|448.5|446.1|0
1653310910000|2022-05-23 13:01:50|448.83|446.43|448.91|446.51|448.99|446.59|448.83|446.43|0
1653310920000|2022-05-23 13:02:00|448.83|446.43|448.67|446.27|448.91|446.51|448.67|446.27|0
1653310930000|2022-05-23 13:02:10|448.5|446.1|448.5|446.1|448.59|446.19|448.5|446.1|0
1653310940000|2022-05-23 13:02:20|448.1|445.7|448.34|445.94|448.34|445.94|448.1|445.7|0
1653310950000|2022-05-23 13:02:30|448.67|446.27|449.31|446.91|449.31|446.91|448.67|446.27|0
1653310960000|2022-05-23 13:02:40|449.63|447.23|449.79|447.39|449.79|447.39|449.63|447.23|0
1653310970000|2022-05-23 13:02:50|449.47|447.07|449.47|447.07|449.47|447.07|449.31|446.91|0
1653310980000|2022-05-23 13:03:00|449.63|447.23|449.15|446.75|449.63|447.23|449.15|446.75|0
1653310990000|2022-05-23 13:03:10|449.39|446.99|449.47|447.07|449.63|447.23|449.39|446.99|0
1653311000000|2022-05-23 13:03:20|449.31|446.91|448.83|446.43|449.31|446.91|448.83|446.43|0
1653311010000|2022-05-23 13:03:30|448.66|446.26|448.18|445.78|448.66|446.26|448.18|445.78|0
1653311020000|2022-05-23 13:03:40|448.34|445.94|447.54|445.14|448.34|445.94|447.54|445.14|0
1653311030000|2022-05-23 13:03:50|447.38|444.98|447.86|445.46|447.86|445.46|447.38|444.98|0
1653311040000|2022-05-23 13:04:00|447.7|445.3|447.86|445.46|447.86|445.46|447.54|445.14|0
1653311050000|2022-05-23 13:04:10|447.7|445.3|447.86|445.46|448.02|445.62|447.7|445.3|0
1653311060000|2022-05-23 13:04:20|447.7|445.3|447.38|444.98|447.78|445.38|447.38|444.98|0
1653311070000|2022-05-23 13:04:30|447.21|444.81|446.57|444.17|447.21|444.81|446.57|444.17|0
1653311080000|2022-05-23 13:04:40|446.49|444.09|446.89|444.49|446.89|444.49|446.49|444.09|0
1653311090000|2022-05-23 13:04:50|446.73|444.33|446.89|444.49|446.89|444.49|446.73|444.33|0
1653311100000|2022-05-23 13:05:00|446.73|444.33|446.41|444.01|446.73|444.33|446.41|444.01|0
1653311110000|2022-05-23 13:05:10|446.33|443.93|446.41|444.01|446.57|444.17|446.25|443.85|0
1653311120000|2022-05-23 13:05:20|446.57|444.17|446.57|444.17|446.57|444.17|446.41|444.01|0
1653311130000|2022-05-23 13:05:30|446.41|444.01|446.25|443.85|446.41|444.01|446.25|443.85|0
1653311140000|2022-05-23 13:05:40|446.41|444.01|446.57|444.17|446.57|444.17|446.25|443.85|0
1653311150000|2022-05-23 13:05:50|446.73|444.33|446.73|444.33|446.89|444.49|446.73|444.33|0
1653311160000|2022-05-23 13:06:00|446.89|444.49|447.38|444.98|447.38|444.98|446.89|444.49|0
1653311170000|2022-05-23 13:06:10|447.3|444.9|447.05|444.65|447.3|444.9|447.05|444.65|0
1653311180000|2022-05-23 13:06:20|447.14|444.74|447.05|444.65|447.14|444.74|447.05|444.65|0
1653311190000|2022-05-23 13:06:30|447.14|444.74|447.05|444.65|447.14|444.74|446.89|444.49|0
1653311200000|2022-05-23 13:06:40|447.21|444.81|447.21|444.81|447.21|444.81|447.21|444.81|0
1653311210000|2022-05-23 13:06:50|447.05|444.65|447.05|444.65|447.05|444.65|447.05|444.65|0
1653311220000|2022-05-23 13:07:00|446.89|444.49|446.73|444.33|447.05|444.65|446.73|444.33|0
1653311230000|2022-05-23 13:07:10|446.57|444.17|446.25|443.85|446.57|444.17|446.25|443.85|0
1653311240000|2022-05-23 13:07:20|446.41|444.01|446.33|443.93|446.57|444.17|446.09|443.69|0
1653311250000|2022-05-23 13:07:30|446.25|443.85|445.93|443.53|446.25|443.85|445.93|443.53|0
1653311260000|2022-05-23 13:07:40|445.85|443.45|445.45|443.05|445.85|443.45|445.29|442.89|0
1653311270000|2022-05-23 13:07:50|445.29|442.89|445.13|442.73|445.45|443.05|445.13|442.73|0
1653311280000|2022-05-23 13:08:00|445.45|443.05|445.61|443.21|445.61|443.21|445.45|443.05|0
1653311290000|2022-05-23 13:08:10|445.77|443.37|445.29|442.89|445.77|443.37|445.29|442.89|0
1653311300000|2022-05-23 13:08:20|445.45|443.05|445.29|442.89|445.45|443.05|445.29|442.89|0
1653311320000|2022-05-23 13:08:40|445.21|442.81|445.61|443.21|445.61|443.21|445.21|442.81|0
1653311330000|2022-05-23 13:08:50|445.53|443.13|446.41|444.01|446.41|444.01|445.53|443.13|0
1653311340000|2022-05-23 13:09:00|446.57|444.17|446.57|444.17|446.57|444.17|446.57|444.17|0
1653311350000|2022-05-23 13:09:10|446.49|444.09|445.93|443.53|446.49|444.09|445.93|443.53|0
1653311360000|2022-05-23 13:09:20|445.77|443.37|445.93|443.53|445.93|443.53|445.77|443.37|0
1653311370000|2022-05-23 13:09:30|445.77|443.37|445.77|443.37|445.77|443.37|445.77|443.37|0
1653311380000|2022-05-23 13:09:40|445.61|443.21|445.77|443.37|445.77|443.37|445.61|443.21|0
1653311390000|2022-05-23 13:09:50|445.61|443.21|445.28|442.88|445.61|443.21|445.28|442.88|0
1653311400000|2022-05-23 13:10:00|445.12|442.72|444.48|442.08|445.12|442.72|444.48|442.08|0
1653311410000|2022-05-23 13:10:10|444.41|442.01|444.64|442.24|444.64|442.24|444.41|442.01|0
1653311420000|2022-05-23 13:10:20|444.57|442.17|444.64|442.24|444.64|442.24|444.16|441.76|0
1653311430000|2022-05-23 13:10:30|444.96|442.56|445.12|442.72|445.12|442.72|444.96|442.56|0
1653311440000|2022-05-23 13:10:40|444.96|442.56|444.96|442.56|444.96|442.56|444.8|442.4|0
1653311450000|2022-05-23 13:10:50|445.12|442.72|444.8|442.4|445.12|442.72|444.8|442.4|0
1653311460000|2022-05-23 13:11:00|444.64|442.24|444.8|442.4|444.8|442.4|444.64|442.24|0
1653311470000|2022-05-23 13:11:10|444.64|442.24|444.64|442.24|444.8|442.4|444.64|442.24|0
1653311480000|2022-05-23 13:11:20|444.48|442.08|444.48|442.08|444.48|442.08|444.48|442.08|0
1653311490000|2022-05-23 13:11:30|444.64|442.24|444.32|441.92|444.64|442.24|444.32|441.92|0
1653311500000|2022-05-23 13:11:40|444.08|441.68|444.32|441.92|444.32|441.92|444.08|441.68|0
1653311510000|2022-05-23 13:11:50|444|441.6|444.32|441.92|444.32|441.92|444|441.6|0
1653311520000|2022-05-23 13:12:00|444.48|442.08|444.41|442.01|444.48|442.08|444.41|442.01|0
1653311530000|2022-05-23 13:12:10|444.32|441.92|443.84|441.44|444.32|441.92|443.84|441.44|0
1653311540000|2022-05-23 13:12:20|444|441.6|444.48|442.08|444.48|442.08|444|441.6|0
1653311550000|2022-05-23 13:12:30|444.32|441.92|444.16|441.76|444.32|441.92|444.16|441.76|0
1653311560000|2022-05-23 13:12:40|444.32|441.92|444.32|441.92|444.32|441.92|444.16|441.76|0
1653311570000|2022-05-23 13:12:50|444.8|442.4|444.64|442.24|444.8|442.4|444.64|442.24|0
1653311580000|2022-05-23 13:13:00|444.48|442.08|444.32|441.92|444.48|442.08|444.32|441.92|0
1653311590000|2022-05-23 13:13:10|444.24|441.84|444.16|441.76|444.24|441.84|444|441.6|0
1653311600000|2022-05-23 13:13:20|444.32|441.92|444|441.6|444.32|441.92|444|441.6|0
1653311610000|2022-05-23 13:13:30|443.84|441.44|443.84|441.44|443.84|441.44|443.84|441.44|0
1653311620000|2022-05-23 13:13:40|444|441.6|444|441.6|444|441.6|444|441.6|0
1653311630000|2022-05-23 13:13:50|443.84|441.44|443.68|441.28|443.84|441.44|443.52|441.12|0
1653311640000|2022-05-23 13:14:00|443.6|441.2|443.68|441.28|443.68|441.28|443.52|441.12|0
1653311650000|2022-05-23 13:14:10|443.84|441.44|443.84|441.44|444|441.6|443.84|441.44|0
1653311660000|2022-05-23 13:14:20|444|441.6|443.68|441.28|444|441.6|443.68|441.28|0
1653311680000|2022-05-23 13:14:40|443.6|441.2|443.44|441.04|443.6|441.2|443.44|441.04|0
1653311690000|2022-05-23 13:14:50|443.52|441.12|443.68|441.28|443.68|441.28|443.52|441.12|0
1653311700000|2022-05-23 13:15:00|443.52|441.12|443.36|440.96|443.52|441.12|443.36|440.96|0
1653311710000|2022-05-23 13:15:10|443.68|441.28|443.84|441.44|443.84|441.44|443.68|441.28|0
1653311720000|2022-05-23 13:15:20|444|441.6|444.48|442.08|444.48|442.08|444|441.6|0
1653311730000|2022-05-23 13:15:30|444.64|442.24|444.48|442.08|444.64|442.24|444.48|442.08|0
1653311740000|2022-05-23 13:15:40|444.32|441.92|445.44|443.04|445.44|443.04|444.32|441.92|0
1653311750000|2022-05-23 13:15:50|445.28|442.88|445.28|442.88|445.28|442.88|445.21|442.81|0
1653311760000|2022-05-23 13:16:00|445.44|443.04|445.44|443.04|445.44|443.04|445.44|443.04|0
1653311770000|2022-05-23 13:16:10|445.6|443.2|445.6|443.2|445.76|443.36|445.6|443.2|0
1653311780000|2022-05-23 13:16:20|445.76|443.36|445.92|443.52|445.92|443.52|445.76|443.36|0
1653311790000|2022-05-23 13:16:30|445.76|443.36|445.92|443.52|445.92|443.52|445.76|443.36|0
1653311800000|2022-05-23 13:16:40|446.08|443.68|446.01|443.61|446.08|443.68|446.01|443.61|0
1653311810000|2022-05-23 13:16:50|445.92|443.52|445.6|443.2|445.92|443.52|445.6|443.2|0
1653311820000|2022-05-23 13:17:00|445.76|443.36|445.92|443.52|445.92|443.52|445.76|443.36|0
1653311830000|2022-05-23 13:17:10|444.96|442.56|444.96|442.56|444.96|442.56|444.96|442.56|0
1653311840000|2022-05-23 13:17:20|444.48|442.08|443.84|441.44|444.48|442.08|443.84|441.44|0
1653311850000|2022-05-23 13:17:30|443.76|441.36|443.68|441.28|443.76|441.36|443.44|441.04|0
1653311860000|2022-05-23 13:17:40|443.84|441.44|444|441.6|444.32|441.92|443.84|441.44|0
1653311870000|2022-05-23 13:17:50|444.16|441.76|444|441.6|444.16|441.76|444|441.6|0
1653311880000|2022-05-23 13:18:00|443.84|441.44|443.52|441.12|443.84|441.44|443.52|441.12|0
1653311890000|2022-05-23 13:18:10|443.68|441.28|443.36|440.96|443.68|441.28|443.36|440.96|0
1653311900000|2022-05-23 13:18:20|443.04|440.64|442.88|440.48|443.04|440.64|442.56|440.16|0
1653311910000|2022-05-23 13:18:30|443.12|440.72|443.2|440.8|443.2|440.8|443.12|440.72|0
1653311920000|2022-05-23 13:18:40|443.04|440.64|442.88|440.48|443.04|440.64|442.88|440.48|0
1653311930000|2022-05-23 13:18:50|442.72|440.32|442.96|440.56|443.04|440.64|442.72|440.32|0
1653311940000|2022-05-23 13:19:00|442.88|440.48|442.72|440.32|443.04|440.64|442.72|440.32|0
1653311950000|2022-05-23 13:19:10|442.8|440.4|442.72|440.32|442.88|440.48|442.72|440.32|0
1653311960000|2022-05-23 13:19:20|442.88|440.48|442.8|440.4|442.88|440.48|442.72|440.32|0
1653311970000|2022-05-23 13:19:30|443.04|440.64|443.68|441.28|443.68|441.28|443.04|440.64|0
1653311980000|2022-05-23 13:19:40|444|441.6|444.24|441.84|444.24|441.84|444|441.6|0
1653311990000|2022-05-23 13:19:50|444.16|441.76|444.48|442.08|444.48|442.08|444.16|441.76|0
1653312000000|2022-05-23 13:20:00|444.24|441.84|444.64|442.24|444.64|442.24|444.24|441.84|0
1653312010000|2022-05-23 13:20:10|444.8|442.4|444.8|442.4|444.8|442.4|444.8|442.4|0
1653312020000|2022-05-23 13:20:20|444.64|442.24|444|441.6|444.64|442.24|444|441.6|0
1653312030000|2022-05-23 13:20:30|444.08|441.68|444.16|441.76|444.16|441.76|443.84|441.44|0
1653312040000|2022-05-23 13:20:40|444.32|441.92|444|441.6|444.32|441.92|444|441.6|0
1653312050000|2022-05-23 13:20:50|443.84|441.44|444|441.6|444|441.6|443.84|441.44|0
1653312060000|2022-05-23 13:21:00|444.16|441.76|444.8|442.4|444.8|442.4|444.16|441.76|0
1653312070000|2022-05-23 13:21:10|444.64|442.24|444.48|442.08|444.64|442.24|444.48|442.08|0
1653312080000|2022-05-23 13:21:20|444.72|442.32|444.8|442.4|444.8|442.4|444.64|442.24|0
1653312090000|2022-05-23 13:21:30|444.64|442.24|444.8|442.4|444.88|442.48|444.64|442.24|0
1653312100000|2022-05-23 13:21:40|444.64|442.24|444.48|442.08|444.72|442.32|444.48|442.08|0
1653312110000|2022-05-23 13:21:50|444.8|442.4|444.8|442.4|444.8|442.4|444.72|442.32|0
1653312120000|2022-05-23 13:22:00|444.64|442.24|444.16|441.76|444.64|442.24|444|441.6|0
1653312130000|2022-05-23 13:22:10|444.24|441.84|444.64|442.24|444.64|442.24|444.24|441.84|0
1653312140000|2022-05-23 13:22:20|444.48|442.08|444.56|442.16|444.64|442.24|444.48|442.08|0
1653312150000|2022-05-23 13:22:30|444.48|442.08|444.32|441.92|444.48|442.08|444.16|441.76|0
1653312160000|2022-05-23 13:22:40|444.48|442.08|444.56|442.16|444.64|442.24|444.48|442.08|0
1653312170000|2022-05-23 13:22:50|444.72|442.32|444.88|442.48|444.88|442.48|444.64|442.24|0
1653312180000|2022-05-23 13:23:00|444.96|442.56|444.96|442.56|444.96|442.56|444.8|442.4|0
1653312190000|2022-05-23 13:23:10|444.88|442.48|445.12|442.72|445.12|442.72|444.88|442.48|0
1653312200000|2022-05-23 13:23:20|445.28|442.88|445.28|442.88|445.36|442.96|445.28|442.88|0
1653312210000|2022-05-23 13:23:30|445.12|442.72|444.96|442.56|445.12|442.72|444.96|442.56|0
1653312220000|2022-05-23 13:23:40|445.12|442.72|445.28|442.88|445.44|443.04|445.12|442.72|0
1653312230000|2022-05-23 13:23:50|445.2|442.8|445.76|443.36|445.76|443.36|445.2|442.8|0
1653312240000|2022-05-23 13:24:00|445.92|443.52|445.76|443.36|445.92|443.52|445.76|443.36|0
1653312250000|2022-05-23 13:24:10|445.92|443.52|445.92|443.52|445.92|443.52|445.76|443.36|0
1653312260000|2022-05-23 13:24:20|445.6|443.2|445.28|442.88|445.6|443.2|445.28|442.88|0
1653312270000|2022-05-23 13:24:30|445.12|442.72|444.96|442.56|445.12|442.72|444.96|442.56|0
1653312280000|2022-05-23 13:24:40|444.8|442.4|444.48|442.08|444.8|442.4|444.48|442.08|0
1653312290000|2022-05-23 13:24:50|444.32|441.92|444.16|441.76|444.48|442.08|444.16|441.76|0
1653312300000|2022-05-23 13:25:00|444.24|441.84|445.28|442.88|445.28|442.88|444.24|441.84|0
1653312310000|2022-05-23 13:25:10|445.44|443.04|446.56|444.16|446.56|444.16|445.44|443.04|0
1653312320000|2022-05-23 13:25:20|446.81|444.41|446.49|444.09|447.05|444.65|446.49|444.09|0
1653312330000|2022-05-23 13:25:30|446.33|443.93|446.72|444.32|446.72|444.32|446.24|443.84|0
1653312340000|2022-05-23 13:25:40|447.05|444.65|446.65|444.25|447.05|444.65|446.65|444.25|0
1653312350000|2022-05-23 13:25:50|446.72|444.32|446.56|444.16|446.72|444.32|446.4|444|0
1653312360000|2022-05-23 13:26:00|446.49|444.09|446.4|444|446.72|444.32|446.4|444|0
1653312370000|2022-05-23 13:26:10|446.49|444.09|446.56|444.16|446.72|444.32|446.49|444.09|0
1653312380000|2022-05-23 13:26:20|446.81|444.41|446.72|444.32|447.05|444.65|446.72|444.32|0
1653312390000|2022-05-23 13:26:30|446.81|444.41|446.72|444.32|446.88|444.48|446.72|444.32|0
1653312400000|2022-05-23 13:26:40|446.88|444.48|447.85|445.45|447.85|445.45|446.88|444.48|0
1653312410000|2022-05-23 13:26:50|447.53|445.13|447.21|444.81|447.53|445.13|447.21|444.81|0
1653312420000|2022-05-23 13:27:00|447.45|445.05|448.01|445.61|448.01|445.61|447.45|445.05|0
1653312430000|2022-05-23 13:27:10|447.69|445.29|447.53|445.13|447.69|445.29|447.53|445.13|0
1653312440000|2022-05-23 13:27:20|447.69|445.29|447.37|444.97|447.69|445.29|447.21|444.81|0
1653312450000|2022-05-23 13:27:30|447.69|445.29|447.53|445.13|447.69|445.29|447.53|445.13|0
1653312460000|2022-05-23 13:27:40|447.85|445.45|448.49|446.09|448.49|446.09|447.85|445.45|0
1653312470000|2022-05-23 13:27:50|448.33|445.93|448.82|446.42|448.82|446.42|448.33|445.93|0
1653312480000|2022-05-23 13:28:00|448.33|445.93|448.42|446.02|448.42|446.02|448.01|445.61|0
1653312490000|2022-05-23 13:28:10|448.49|446.09|449.46|447.06|449.46|447.06|448.49|446.09|0
1653312500000|2022-05-23 13:28:20|449.55|447.15|449.46|447.06|449.78|447.38|449.38|446.98|0
1653312510000|2022-05-23 13:28:30|449.62|447.22|449.3|446.9|449.62|447.22|449.3|446.9|0
1653312520000|2022-05-23 13:28:40|449.38|446.98|449.3|446.9|449.38|446.98|449.14|446.74|0
1653312530000|2022-05-23 13:28:50|449.14|446.74|449.3|446.9|449.46|447.06|449.14|446.74|0
1653312540000|2022-05-23 13:29:00|448.98|446.58|449.46|447.06|449.62|447.22|448.98|446.58|0
1653312550000|2022-05-23 13:29:10|449.3|446.9|448.82|446.42|449.38|446.98|448.82|446.42|0
1653312560000|2022-05-23 13:29:20|448.9|446.5|448.74|446.34|448.9|446.5|448.74|446.34|0
1653312570000|2022-05-23 13:29:30|448.9|446.5|448.98|446.58|448.98|446.58|448.9|446.5|0
1653312580000|2022-05-23 13:29:40|448.82|446.42|449.14|446.74|449.14|446.74|448.82|446.42|0
1653312590000|2022-05-23 13:29:50|449.87|447.47|449.78|447.38|449.87|447.47|449.62|447.22|0
1653312600000|2022-05-23 13:30:00|448.65|446.25|450.03|447.63|450.03|447.63|448.33|445.93|0
1653312610000|2022-05-23 13:30:10|449.78|447.38|450.11|447.71|450.11|447.71|449.62|447.22|0
1653312620000|2022-05-23 13:30:20|448.65|446.25|450.11|447.71|450.11|447.71|448.65|446.25|0
1653312630000|2022-05-23 13:30:30|450.59|448.19|450.91|448.51|450.91|448.51|450.11|447.71|0
1653312640000|2022-05-23 13:30:40|450.75|448.35|450.91|448.51|451.24|448.84|450.75|448.35|0
1653312650000|2022-05-23 13:30:50|449.94|447.54|448.9|446.5|449.94|447.54|448.9|446.5|0
1653312660000|2022-05-23 13:31:00|449.3|446.9|449.46|447.06|449.54|447.14|448.98|446.58|0
1653312670000|2022-05-23 13:31:10|449.3|446.9|448.49|446.09|449.3|446.9|448.49|446.09|0
1653312680000|2022-05-23 13:31:20|447.53|445.13|448.65|446.25|448.65|446.25|447.53|445.13|0
1653312690000|2022-05-23 13:31:30|449.62|447.22|450.91|448.51|450.91|448.51|449.62|447.22|0
1653312700000|2022-05-23 13:31:40|450.43|448.03|450.43|448.03|450.59|448.19|450.11|447.71|0
1653312710000|2022-05-23 13:31:50|451.88|449.48|452.37|449.97|452.86|450.46|451.88|449.48|0
1653312720000|2022-05-23 13:32:00|452.21|449.81|451.88|449.48|452.37|449.97|451.88|449.48|0
1653312730000|2022-05-23 13:32:10|452.21|449.81|451.24|448.84|452.21|449.81|451.24|448.84|0
1653312740000|2022-05-23 13:32:20|449.78|447.38|450.27|447.87|450.27|447.87|449.62|447.22|0
1653312750000|2022-05-23 13:32:30|450.03|447.63|451.4|449|451.4|449|450.03|447.63|0
1653312760000|2022-05-23 13:32:40|451.88|449.48|451.72|449.32|452.05|449.65|451.72|449.32|0
1653312770000|2022-05-23 13:32:50|451.88|449.48|450.43|448.03|451.88|449.48|450.43|448.03|0
1653312780000|2022-05-23 13:33:00|450.51|448.11|451.4|449|451.81|449.41|450.51|448.11|0
1653312790000|2022-05-23 13:33:10|450.75|448.35|451.88|449.48|451.88|449.48|450.75|448.35|0
1653312800000|2022-05-23 13:33:20|452.05|449.65|450.91|448.51|452.05|449.65|450.91|448.51|0
1653312810000|2022-05-23 13:33:30|450.11|447.71|449.46|447.06|450.59|448.19|449.46|447.06|0
1653312820000|2022-05-23 13:33:40|449.78|447.38|450.75|448.35|450.75|448.35|449.78|447.38|0
1653312830000|2022-05-23 13:33:50|451.56|449.16|451.72|449.32|451.88|449.48|451.4|449|0
1653312840000|2022-05-23 13:34:00|451.56|449.16|452.69|450.29|452.69|450.29|451.56|449.16|0
1653312850000|2022-05-23 13:34:10|452.86|450.46|453.34|450.94|453.34|450.94|452.78|450.38|0
1653312860000|2022-05-23 13:34:20|454.08|451.68|453.67|451.27|454.08|451.68|453.5|451.1|0
1653312870000|2022-05-23 13:34:30|453.02|450.62|452.37|449.97|453.02|450.62|452.13|449.73|0
1653312880000|2022-05-23 13:34:40|452.69|450.29|452.53|450.13|453.02|450.62|452.53|450.13|0
1653312890000|2022-05-23 13:34:50|451.81|449.41|449.14|446.74|451.81|449.41|449.14|446.74|0
1653312900000|2022-05-23 13:35:00|448.33|445.93|448.17|445.77|448.65|446.25|448.17|445.77|0
1653312910000|2022-05-23 13:35:10|448.97|446.57|450.91|448.51|450.91|448.51|448.97|446.57|0
1653312920000|2022-05-23 13:35:20|451.88|449.48|451.88|449.48|451.88|449.48|451.07|448.67|0
1653312930000|2022-05-23 13:35:30|451.56|449.16|451.48|449.08|451.72|449.32|451.48|449.08|0
1653312940000|2022-05-23 13:35:40|451.24|448.84|451.07|448.67|451.72|449.32|451.07|448.67|0
1653312950000|2022-05-23 13:35:50|451.24|448.84|451.24|448.84|451.24|448.84|451.24|448.84|0
1653312960000|2022-05-23 13:36:00|452.05|449.65|450.43|448.03|452.05|449.65|450.43|448.03|0
1653312970000|2022-05-23 13:36:10|450.91|448.51|451.24|448.84|452.21|449.81|450.91|448.51|0
1653312980000|2022-05-23 13:36:20|451.07|448.67|452.69|450.29|453.02|450.62|451.07|448.67|0
1653312990000|2022-05-23 13:36:30|452.86|450.46|453.18|450.78|453.5|451.1|452.86|450.46|0
1653313000000|2022-05-23 13:36:40|454.08|451.68|455.29|452.89|456.11|453.71|454.08|451.68|0
1653313010000|2022-05-23 13:36:50|454.97|452.57|453.83|451.43|454.97|452.57|453.83|451.43|0
1653313020000|2022-05-23 13:37:00|453.99|451.59|455.78|453.38|455.78|453.38|453.99|451.59|0
1653313030000|2022-05-23 13:37:10|456.11|453.71|457.08|454.68|457.08|454.68|456.11|453.71|0
1653313040000|2022-05-23 13:37:20|457.57|455.17|457.74|455.34|457.98|455.58|457.57|455.17|0
1653313050000|2022-05-23 13:37:30|457.08|454.68|455.45|453.05|457.08|454.68|455.45|453.05|0
1653313060000|2022-05-23 13:37:40|454.97|452.57|455.13|452.73|455.45|453.05|454.97|452.57|0
1653313070000|2022-05-23 13:37:50|455.29|452.89|455.7|453.3|455.7|453.3|454.8|452.4|0
1653313080000|2022-05-23 13:38:00|454.8|452.4|453.67|451.27|454.8|452.4|453.59|451.19|0
1653313090000|2022-05-23 13:38:10|454.32|451.92|454.48|452.08|454.48|452.08|452.85|450.45|0
1653313100000|2022-05-23 13:38:20|454.64|452.24|455.78|453.38|456.59|454.19|454.64|452.24|0
1653313110000|2022-05-23 13:38:30|455.86|453.46|455.78|453.38|455.86|453.46|455.78|453.38|0
1653313120000|2022-05-23 13:38:40|456.27|453.87|456.92|454.52|456.92|454.52|456.27|453.87|0
1653313130000|2022-05-23 13:38:50|457.25|454.85|457.49|455.09|457.49|455.09|457.25|454.85|0
1653313140000|2022-05-23 13:39:00|457.25|454.85|457.57|455.17|457.57|455.17|456.92|454.52|0
1653313150000|2022-05-23 13:39:10|458.06|455.66|458.39|455.99|458.55|456.15|457.9|455.5|0
1653313160000|2022-05-23 13:39:20|458.71|456.31|458.71|456.31|458.71|456.31|458.71|456.31|0
1653313170000|2022-05-23 13:39:30|458.22|455.82|458.55|456.15|458.88|456.48|458.22|455.82|0
1653313180000|2022-05-23 13:39:40|459.04|456.64|458.88|456.48|459.37|456.97|458.88|456.48|0
1653313190000|2022-05-23 13:39:50|458.22|455.82|457.41|455.01|458.22|455.82|457.41|455.01|0
1653313200000|2022-05-23 13:40:00|457.08|454.68|458.22|455.82|458.22|455.82|457.08|454.68|0
1653313210000|2022-05-23 13:40:10|458.88|456.48|459.7|457.3|459.7|457.3|458.88|456.48|0
1653313220000|2022-05-23 13:40:20|460.19|457.79|459.2|456.8|460.51|458.11|459.2|456.8|0
1653313230000|2022-05-23 13:40:30|458.22|455.82|455.13|452.73|458.22|455.82|455.13|452.73|0
1653313240000|2022-05-23 13:40:40|455.45|453.05|455.78|453.38|455.78|453.38|454.8|452.4|0
1653313250000|2022-05-23 13:40:50|455.13|452.73|454.64|452.24|455.13|452.73|454.64|452.24|0
1653313260000|2022-05-23 13:41:00|454.48|452.08|453.83|451.43|454.48|452.08|453.34|450.94|0
1653313270000|2022-05-23 13:41:10|453.34|450.94|452.29|449.89|453.34|450.94|452.21|449.81|0
1653313280000|2022-05-23 13:41:20|451.56|449.16|451.23|448.83|451.72|449.32|450.91|448.51|0
1653313290000|2022-05-23 13:41:30|451.07|448.67|450.42|448.02|451.07|448.67|450.42|448.02|0
1653313300000|2022-05-23 13:41:40|449.78|447.38|449.46|447.06|449.94|447.54|449.13|446.73|0
1653313310000|2022-05-23 13:41:50|449.78|447.38|448.65|446.25|449.78|447.38|448.49|446.09|0
1653313320000|2022-05-23 13:42:00|449.29|446.89|448.81|446.41|449.29|446.89|448.17|445.77|0
1653313330000|2022-05-23 13:42:10|450.1|447.7|451.4|449|451.4|449|450.1|447.7|0
1653313340000|2022-05-23 13:42:20|450.91|448.51|450.91|448.51|451.72|449.32|450.91|448.51|0
1653313350000|2022-05-23 13:42:30|451.23|448.83|449.94|447.54|451.23|448.83|449.94|447.54|0
1653313360000|2022-05-23 13:42:40|450.91|448.51|451.07|448.67|451.72|449.32|450.91|448.51|0
1653313370000|2022-05-23 13:42:50|450.75|448.35|450.42|448.02|450.75|448.35|450.42|448.02|0
1653313380000|2022-05-23 13:43:00|449.86|447.46|448.65|446.25|449.86|447.46|448.65|446.25|0
1653313390000|2022-05-23 13:43:10|448.33|445.93|447.68|445.28|448.33|445.93|447.68|445.28|0
1653313400000|2022-05-23 13:43:20|447.04|444.64|448.65|446.25|448.65|446.25|447.04|444.64|0
1653313410000|2022-05-23 13:43:30|449.29|446.89|448.97|446.57|450.26|447.86|448.97|446.57|0
1653313420000|2022-05-23 13:43:40|448.17|445.77|448.65|446.25|448.65|446.25|447.84|445.44|0
1653313430000|2022-05-23 13:43:50|448.57|446.17|447.68|445.28|448.73|446.33|447.68|445.28|0
1653313440000|2022-05-23 13:44:00|447.93|445.53|448|445.6|448.97|446.57|447.93|445.53|0
1653313450000|2022-05-23 13:44:10|448.81|446.41|448.81|446.41|449.29|446.89|448.81|446.41|0
1653313460000|2022-05-23 13:44:20|448.97|446.57|449.78|447.38|449.78|447.38|448.81|446.41|0
1653313470000|2022-05-23 13:44:30|449.38|446.98|449.45|447.05|449.86|447.46|449.38|446.98|0
1653313480000|2022-05-23 13:44:40|449.29|446.89|448.97|446.57|449.94|447.54|448.97|446.57|0
1653313490000|2022-05-23 13:44:50|448.33|445.93|447.84|445.44|448.33|445.93|447.84|445.44|0
1653313500000|2022-05-23 13:45:00|447.36|444.96|447.36|444.96|447.36|444.96|447.36|444.96|0
1653313510000|2022-05-23 13:45:10|447.84|445.44|448|445.6|448.16|445.76|447.84|445.44|0
1653313520000|2022-05-23 13:45:20|448.49|446.09|449.13|446.73|449.62|447.22|448.49|446.09|0
1653313530000|2022-05-23 13:45:30|449.78|447.38|449.54|447.14|449.78|447.38|449.45|447.05|0
1653313540000|2022-05-23 13:45:40|448.97|446.57|448.65|446.25|449.13|446.73|448.65|446.25|0
1653313550000|2022-05-23 13:45:50|448.97|446.57|446.72|444.32|448.97|446.57|446.23|443.83|0
1653313560000|2022-05-23 13:46:00|446.07|443.67|448.65|446.25|448.65|446.25|446.07|443.67|0
1653313570000|2022-05-23 13:46:10|448.25|445.85|447.68|445.28|448.33|445.93|447.36|444.96|0
1653313580000|2022-05-23 13:46:20|448.65|446.25|447.52|445.12|448.97|446.57|447.52|445.12|0
1653313590000|2022-05-23 13:46:30|448.49|446.09|447.04|444.64|448.65|446.25|447.04|444.64|0
1653313600000|2022-05-23 13:46:40|447.84|445.44|447.04|444.64|448.16|445.76|447.04|444.64|0
1653313610000|2022-05-23 13:46:50|446.55|444.15|446.07|443.67|446.55|444.15|446.07|443.67|0
1653313620000|2022-05-23 13:47:00|446.39|443.99|444.31|441.91|446.39|443.99|444.31|441.91|0
1653313630000|2022-05-23 13:47:10|444.95|442.55|445.43|443.03|445.75|443.35|444.95|442.55|0
1653313640000|2022-05-23 13:47:20|443.99|441.59|444.63|442.23|444.63|442.23|443.83|441.43|0
1653313650000|2022-05-23 13:47:30|444.31|441.91|442.39|439.99|444.31|441.91|442.39|439.99|0
1653313660000|2022-05-23 13:47:40|442.23|439.83|442.23|439.83|442.23|439.83|442.23|439.83|0
1653313670000|2022-05-23 13:47:50|441.91|439.51|441.91|439.51|441.91|439.51|441.59|439.19|0
1653313680000|2022-05-23 13:48:00|441.59|439.19|441.11|438.71|441.59|439.19|441.11|438.71|0
1653313690000|2022-05-23 13:48:10|441.75|439.35|441.11|438.71|441.75|439.35|441.11|438.71|0
1653313700000|2022-05-23 13:48:20|441.43|439.03|440.15|437.75|441.43|439.03|440.15|437.75|0
1653313710000|2022-05-23 13:48:30|439.83|437.43|440.47|438.07|440.47|438.07|439.36|436.96|0
1653313720000|2022-05-23 13:48:40|441.11|438.71|442.07|439.67|442.07|439.67|441.11|438.71|0
1653313730000|2022-05-23 13:48:50|441.83|439.43|443.35|440.95|443.35|440.95|441.83|439.43|0
1653313740000|2022-05-23 13:49:00|443.51|441.11|442.31|439.91|443.51|441.11|442.31|439.91|0
1653313750000|2022-05-23 13:49:10|443.19|440.79|442.39|439.99|443.19|440.79|442.39|439.99|0
1653313760000|2022-05-23 13:49:20|442.71|440.31|441.75|439.35|442.71|440.31|441.75|439.35|0
1653313770000|2022-05-23 13:49:30|442.39|439.99|443.19|440.79|443.19|440.79|442.39|439.99|0
1653313780000|2022-05-23 13:49:40|443.67|441.27|443.83|441.43|443.83|441.43|443.03|440.63|0
1653313790000|2022-05-23 13:49:50|443.51|441.11|441.59|439.19|443.51|441.11|441.59|439.19|0
1653313800000|2022-05-23 13:50:00|442.23|439.83|442.39|439.99|442.71|440.31|441.75|439.35|0
1653313810000|2022-05-23 13:50:10|442.87|440.47|441.43|439.03|442.87|440.47|441.43|439.03|0
1653313820000|2022-05-23 13:50:20|440.95|438.55|441.59|439.19|441.59|439.19|440.79|438.39|0
1653313830000|2022-05-23 13:50:30|440.79|438.39|441.43|439.03|441.59|439.19|440.79|438.39|0
1653313840000|2022-05-23 13:50:40|440.95|438.55|441.75|439.35|441.75|439.35|440.63|438.23|0
1653313850000|2022-05-23 13:50:50|441.11|438.71|440.47|438.07|441.11|438.71|440.47|438.07|0
1653313860000|2022-05-23 13:51:00|440.95|438.55|440.31|437.91|440.95|438.55|440.31|437.91|0
1653313870000|2022-05-23 13:51:10|441.11|438.71|441.43|439.03|441.43|439.03|440.15|437.75|0
1653313880000|2022-05-23 13:51:20|441.59|439.19|442.55|440.15|442.55|440.15|441.59|439.19|0
1653313890000|2022-05-23 13:51:30|442.71|440.31|441.91|439.51|442.71|440.31|441.91|439.51|0
1653313900000|2022-05-23 13:51:40|442.39|439.99|442.39|439.99|442.39|439.99|441.75|439.35|0
1653313910000|2022-05-23 13:51:50|443.02|440.62|442.23|439.83|443.02|440.62|442.23|439.83|0
1653313920000|2022-05-23 13:52:00|442.15|439.75|439.99|437.59|442.15|439.75|439.99|437.59|0
1653313930000|2022-05-23 13:52:10|439.51|437.11|440.31|437.91|440.31|437.91|439.51|437.11|0
1653313940000|2022-05-23 13:52:20|441.11|438.71|440.55|438.15|441.11|438.71|440.31|437.91|0
1653313950000|2022-05-23 13:52:30|440.31|437.91|439.51|437.11|440.95|438.55|439.51|437.11|0
1653313960000|2022-05-23 13:52:40|439.67|437.27|439.51|437.11|439.67|437.27|439.35|436.95|0
1653313970000|2022-05-23 13:52:50|439.83|437.43|439.99|437.59|439.99|437.59|439.67|437.27|0
1653313980000|2022-05-23 13:53:00|440.47|438.07|440.47|438.07|440.47|438.07|439.51|437.11|0
1653313990000|2022-05-23 13:53:10|441.11|438.71|440.63|438.23|441.35|438.95|440.63|438.23|0
1653314000000|2022-05-23 13:53:20|441.11|438.71|441.91|439.51|441.91|439.51|441.11|438.71|0
1653314010000|2022-05-23 13:53:30|442.07|439.67|443.98|441.58|443.98|441.58|442.07|439.67|0
1653314020000|2022-05-23 13:53:40|444.79|442.39|443.34|440.94|444.79|442.39|443.34|440.94|0
1653314030000|2022-05-23 13:53:50|442.86|440.46|443.18|440.78|443.18|440.78|442.86|440.46|0
1653314040000|2022-05-23 13:54:00|443.34|440.94|443.82|441.42|443.82|441.42|443.02|440.62|0
1653314050000|2022-05-23 13:54:10|443.66|441.26|444.63|442.23|444.63|442.23|443.66|441.26|0
1653314060000|2022-05-23 13:54:20|443.82|441.42|445.43|443.03|445.43|443.03|443.82|441.42|0
1653314070000|2022-05-23 13:54:30|445.75|443.35|445.91|443.51|446.07|443.67|445.27|442.87|0
1653314080000|2022-05-23 13:54:40|445.43|443.03|445.91|443.51|446.23|443.83|445.43|443.03|0
1653314090000|2022-05-23 13:54:50|446.07|443.67|448.64|446.24|448.64|446.24|446.07|443.67|0
1653314100000|2022-05-23 13:55:00|447.84|445.44|446.39|443.99|447.84|445.44|446.39|443.99|0
1653314110000|2022-05-23 13:55:10|446.23|443.83|447.52|445.12|447.52|445.12|446.23|443.83|0
1653314120000|2022-05-23 13:55:20|447.84|445.44|446.07|443.67|447.84|445.44|446.07|443.67|0
1653314130000|2022-05-23 13:55:30|446.55|444.15|446.07|443.67|446.55|444.15|446.07|443.67|0
1653314140000|2022-05-23 13:55:40|447.03|444.63|446.55|444.15|447.03|444.63|446.55|444.15|0
1653314150000|2022-05-23 13:55:50|446.39|443.99|446.55|444.15|446.71|444.31|446.23|443.83|0
1653314160000|2022-05-23 13:56:00|447.03|444.63|447.35|444.95|447.68|445.28|447.03|444.63|0
1653314170000|2022-05-23 13:56:10|448|445.6|448.32|445.92|448.97|446.57|448|445.6|0
1653314180000|2022-05-23 13:56:20|448|445.6|447.68|445.28|448.32|445.92|447.68|445.28|0
1653314190000|2022-05-23 13:56:30|447.52|445.12|448.32|445.92|448.32|445.92|447.52|445.12|0
1653314200000|2022-05-23 13:56:40|448|445.6|449.45|447.05|449.45|447.05|448|445.6|0
1653314210000|2022-05-23 13:56:50|449.61|447.21|449.61|447.21|449.61|447.21|449.13|446.73|0
1653314220000|2022-05-23 13:57:00|450.42|448.02|449.45|447.05|450.58|448.18|449.45|447.05|0
1653314230000|2022-05-23 13:57:10|449.61|447.21|449.45|447.05|449.61|447.21|448.97|446.57|0
1653314240000|2022-05-23 13:57:20|448.48|446.08|449.61|447.21|449.61|447.21|448.48|446.08|0
1653314250000|2022-05-23 13:57:30|449.37|446.97|451.55|449.15|451.55|449.15|449.37|446.97|0
1653314260000|2022-05-23 13:57:40|451.39|448.99|450.9|448.5|451.39|448.99|450.9|448.5|0
1653314270000|2022-05-23 13:57:50|450.74|448.34|450.58|448.18|451.39|448.99|450.58|448.18|0
1653314280000|2022-05-23 13:58:00|450.1|447.7|450.74|448.34|451.55|449.15|450.1|447.7|0
1653314290000|2022-05-23 13:58:10|450.83|448.43|450.58|448.18|450.9|448.5|450.58|448.18|0
1653314300000|2022-05-23 13:58:20|450.26|447.86|451.71|449.31|451.71|449.31|450.26|447.86|0
1653314310000|2022-05-23 13:58:30|452.36|449.96|453.66|451.26|453.66|451.26|452.36|449.96|0
1653314320000|2022-05-23 13:58:40|453.33|450.93|452.36|449.96|453.33|450.93|452.04|449.64|0
1653314330000|2022-05-23 13:58:50|452.85|450.45|452.28|449.88|452.85|450.45|452.2|449.8|0
1653314340000|2022-05-23 13:59:00|451.71|449.31|452.68|450.28|452.68|450.28|451.71|449.31|0
1653314350000|2022-05-23 13:59:10|453.17|450.77|453.9|451.5|453.9|451.5|453.01|450.61|0
1653314360000|2022-05-23 13:59:20|453.82|451.42|454.47|452.07|454.47|452.07|453.82|451.42|0
1653314370000|2022-05-23 13:59:30|453.82|451.42|452.68|450.28|453.82|451.42|452.68|450.28|0
1653314380000|2022-05-23 13:59:40|452.52|450.12|453.33|450.93|453.33|450.93|452.52|450.12|0
1653314390000|2022-05-23 13:59:50|453.01|450.61|453.33|450.93|453.33|450.93|452.85|450.45|0
1653314400000|2022-05-23 14:00:00|453.82|451.42|453.98|451.58|453.98|451.58|453.17|450.77|0
1653314410000|2022-05-23 14:00:10|453.82|451.42|454.47|452.07|454.79|452.39|453.82|451.42|0
1653314420000|2022-05-23 14:00:20|454.39|451.99|456.91|454.51|456.91|454.51|454.39|451.99|0
1653314430000|2022-05-23 14:00:30|457.24|454.84|457.56|455.16|457.56|455.16|456.91|454.51|0
1653314440000|2022-05-23 14:00:40|457.4|455|457.89|455.49|457.89|455.49|457.4|455|0
1653314450000|2022-05-23 14:00:50|458.38|455.98|459.2|456.8|459.2|456.8|458.38|455.98|0
1653314460000|2022-05-23 14:01:00|459.03|456.63|459.85|457.45|460.51|458.11|459.03|456.63|0
1653314470000|2022-05-23 14:01:10|460.01|457.61|459.52|457.12|460.18|457.78|459.52|457.12|0
1653314480000|2022-05-23 14:01:20|459.2|456.8|460.01|457.61|460.01|457.61|458.71|456.31|0
1653314490000|2022-05-23 14:01:30|460.18|457.78|460.1|457.7|460.18|457.78|459.52|457.12|0
1653314500000|2022-05-23 14:01:40|459.69|457.29|461.16|458.76|461.16|458.76|459.03|456.63|0
1653314510000|2022-05-23 14:01:50|461.65|459.25|461.65|459.25|461.65|459.25|461.41|459.01|0
1653314520000|2022-05-23 14:02:00|461.49|459.09|463.3|460.9|463.3|460.9|461.49|459.09|0
1653314530000|2022-05-23 14:02:10|463.95|461.55|463.79|461.39|463.95|461.55|463.62|461.22|0
1653314540000|2022-05-23 14:02:20|463.46|461.06|462.47|460.07|463.46|461.06|462.47|460.07|0
1653314550000|2022-05-23 14:02:30|461.65|459.25|461.49|459.09|461.65|459.25|461.49|459.09|0
1653314560000|2022-05-23 14:02:40|462.64|460.24|463.3|460.9|463.3|460.9|462.64|460.24|0
1653314570000|2022-05-23 14:02:50|463.46|461.06|463.13|460.73|463.95|461.55|463.13|460.73|0
1653314580000|2022-05-23 14:03:00|463.79|461.39|464.78|462.38|464.78|462.38|463.79|461.39|0
1653314590000|2022-05-23 14:03:10|464.94|462.54|464.94|462.54|465.11|462.71|464.94|462.54|0
1653314600000|2022-05-23 14:03:20|464.12|461.72|463.62|461.22|464.12|461.72|463.62|461.22|0
1653314610000|2022-05-23 14:03:30|462.97|460.57|462.97|460.57|462.97|460.57|462.64|460.24|0
1653314620000|2022-05-23 14:03:40|462.64|460.24|461.98|459.58|463.3|460.9|461.98|459.58|0
1653314630000|2022-05-23 14:03:50|462.31|459.91|462.47|460.07|462.47|460.07|462.14|459.74|0
1653314640000|2022-05-23 14:04:00|461|458.6|462.14|459.74|462.14|459.74|460.83|458.43|0
1653314650000|2022-05-23 14:04:10|461.32|458.92|461.16|458.76|461.49|459.09|460.83|458.43|0
1653314660000|2022-05-23 14:04:20|461|458.6|460.67|458.27|461|458.6|460.67|458.27|0
1653314670000|2022-05-23 14:04:30|461.65|459.25|461.49|459.09|461.82|459.42|461.49|459.09|0
1653314680000|2022-05-23 14:04:40|461.82|459.42|461.65|459.25|462.31|459.91|461.65|459.25|0
1653314690000|2022-05-23 14:04:50|461.25|458.85|460.83|458.43|461.25|458.85|460.83|458.43|0
1653314700000|2022-05-23 14:05:00|460.18|457.78|460.67|458.27|460.67|458.27|460.01|457.61|0
1653314710000|2022-05-23 14:05:10|460.83|458.43|461.49|459.09|461.82|459.42|460.83|458.43|0
1653314720000|2022-05-23 14:05:20|461.65|459.25|460.5|458.1|461.65|459.25|460.5|458.1|0
1653314730000|2022-05-23 14:05:30|460.18|457.78|459.36|456.96|460.18|457.78|458.54|456.14|0
1653314740000|2022-05-23 14:05:40|459.03|456.63|459.69|457.29|459.69|457.29|459.03|456.63|0
1653314750000|2022-05-23 14:05:50|459.03|456.63|457.72|455.32|459.03|456.63|457.72|455.32|0
1653314760000|2022-05-23 14:06:00|458.05|455.65|458.38|455.98|458.38|455.98|457.72|455.32|0
1653314770000|2022-05-23 14:06:10|457.97|455.57|457.56|455.16|458.05|455.65|457.56|455.16|0
1653314780000|2022-05-23 14:06:20|457.4|455|457.89|455.49|457.89|455.49|457.23|454.83|0
1653314790000|2022-05-23 14:06:30|457.56|455.16|458.05|455.65|458.38|455.98|457.56|455.16|0
1653314800000|2022-05-23 14:06:40|457.72|455.32|457.23|454.83|458.21|455.81|457.23|454.83|0
1653314810000|2022-05-23 14:06:50|457.72|455.32|458.05|455.65|458.05|455.65|456.91|454.51|0
1653314820000|2022-05-23 14:07:00|458.7|456.3|460.34|457.94|460.34|457.94|458.7|456.3|0
1653314830000|2022-05-23 14:07:10|459.85|457.45|459.64|457.24|459.85|457.45|459.48|457.08|0
1653314840000|2022-05-23 14:07:20|459.32|456.92|458.83|456.43|459.64|457.24|458.83|456.43|0
1653314850000|2022-05-23 14:07:30|458.99|456.59|458.33|455.93|458.99|456.59|458.33|455.93|0
1653314860000|2022-05-23 14:07:40|458.17|455.77|458.99|456.59|458.99|456.59|458.17|455.77|0
1653314870000|2022-05-23 14:07:50|459.32|456.92|460.13|457.73|460.13|457.73|459.32|456.92|0
1653314880000|2022-05-23 14:08:00|459.97|457.57|462.27|459.87|462.27|459.87|459.97|457.57|0
1653314890000|2022-05-23 14:08:10|462.76|460.36|462.92|460.52|462.92|460.52|462.76|460.36|0
1653314900000|2022-05-23 14:08:20|463.09|460.69|462.6|460.2|463.42|461.02|462.6|460.2|0
1653314910000|2022-05-23 14:08:30|461.61|459.21|461.45|459.05|461.94|459.54|461.45|459.05|0
1653314920000|2022-05-23 14:08:40|461.12|458.72|462.6|460.2|462.6|460.2|461.12|458.72|0
1653314930000|2022-05-23 14:08:50|461.61|459.21|461.77|459.37|461.77|459.37|461.28|458.88|0
1653314940000|2022-05-23 14:09:00|461.45|459.05|462.6|460.2|462.6|460.2|461.45|459.05|0
1653314950000|2022-05-23 14:09:10|462.92|460.52|462.27|459.87|462.92|460.52|462.27|459.87|0
1653314960000|2022-05-23 14:09:20|462.1|459.7|463.35|460.95|463.35|460.95|462.1|459.7|0
1653314970000|2022-05-23 14:09:30|462.45|460.05|461.13|458.73|462.45|460.05|461.13|458.73|0
1653314980000|2022-05-23 14:09:40|459|456.6|458.67|456.27|459|456.6|458.67|456.27|0
1653314990000|2022-05-23 14:09:50|458.51|456.11|459.16|456.76|459.16|456.76|458.18|455.78|0
1653315000000|2022-05-23 14:10:00|459.49|457.09|458.67|456.27|459.98|457.58|458.67|456.27|0
1653315010000|2022-05-23 14:10:10|458.51|456.11|457.86|455.46|458.51|456.11|457.86|455.46|0
1653315020000|2022-05-23 14:10:20|458.35|455.95|457.78|455.38|458.43|456.03|457.78|455.38|0
1653315030000|2022-05-23 14:10:30|458.51|456.11|457.53|455.13|458.84|456.44|457.53|455.13|0
1653315040000|2022-05-23 14:10:40|458.02|455.62|459|456.6|459.66|457.26|458.02|455.62|0
1653315050000|2022-05-23 14:10:50|458.51|456.11|458.51|456.11|458.59|456.19|457.69|455.29|0
1653315060000|2022-05-23 14:11:00|459|456.6|459.16|456.76|459.16|456.76|458.67|456.27|0
1653315070000|2022-05-23 14:11:10|459.49|457.09|458.92|456.52|459.98|457.58|458.92|456.52|0
1653315080000|2022-05-23 14:11:20|459|456.6|457.86|455.46|459|456.6|457.86|455.46|0
1653315090000|2022-05-23 14:11:30|457.53|455.13|457.69|455.29|457.69|455.29|457.04|454.64|0
1653315100000|2022-05-23 14:11:40|458.02|455.62|456.22|453.82|458.02|455.62|456.22|453.82|0
1653315110000|2022-05-23 14:11:50|455.41|453.01|454.76|452.36|455.41|453.01|454.76|452.36|0
1653315120000|2022-05-23 14:12:00|455.08|452.68|455.08|452.68|455.9|453.5|455.08|452.68|0
1653315130000|2022-05-23 14:12:10|454.43|452.03|453.62|451.22|454.76|452.36|453.62|451.22|0
1653315140000|2022-05-23 14:12:20|452.97|450.57|453.21|450.81|453.21|450.81|452.8|450.4|0
1653315150000|2022-05-23 14:12:30|452.48|450.08|451.02|448.62|452.48|450.08|451.02|448.62|0
1653315160000|2022-05-23 14:12:40|451.34|448.94|451.51|449.11|451.67|449.27|451.34|448.94|0
1653315170000|2022-05-23 14:12:50|451.02|448.62|451.34|448.94|452.15|449.75|451.02|448.62|0
1653315180000|2022-05-23 14:13:00|451.67|449.27|452.64|450.24|452.64|450.24|451.67|449.27|0
1653315190000|2022-05-23 14:13:10|453.05|450.65|453.29|450.89|453.29|450.89|453.05|450.65|0
1653315200000|2022-05-23 14:13:20|453.86|451.46|453.45|451.05|454.1|451.7|453.45|451.05|0
1653315210000|2022-05-23 14:13:30|453.29|450.89|452.48|450.08|453.29|450.89|452.48|450.08|0
1653315220000|2022-05-23 14:13:40|452.15|449.75|451.51|449.11|452.48|450.08|451.51|449.11|0
1653315230000|2022-05-23 14:13:50|452.24|449.84|452.64|450.24|452.8|450.4|452.24|449.84|0
1653315240000|2022-05-23 14:14:00|452.48|450.08|453.13|450.73|453.13|450.73|452.48|450.08|0
1653315250000|2022-05-23 14:14:10|453.29|450.89|452.64|450.24|453.62|451.22|452.64|450.24|0
1653315260000|2022-05-23 14:14:20|452.15|449.75|452.48|450.08|452.48|450.08|451.83|449.43|0
1653315270000|2022-05-23 14:14:30|452.64|450.24|453.29|450.89|453.29|450.89|452.48|450.08|0
1653315280000|2022-05-23 14:14:40|453.94|451.54|453.13|450.73|454.1|451.7|453.13|450.73|0
1653315290000|2022-05-23 14:14:50|453.29|450.89|453.13|450.73|453.94|451.54|453.13|450.73|0
1653315300000|2022-05-23 14:15:00|452.32|449.92|452.15|449.75|452.32|449.92|451.67|449.27|0
1653315310000|2022-05-23 14:15:10|451.67|449.27|452.32|449.92|452.32|449.92|451.67|449.27|0
1653315320000|2022-05-23 14:15:20|451.67|449.27|451.83|449.43|451.99|449.59|451.67|449.27|0
1653315330000|2022-05-23 14:15:30|450.53|448.13|450.37|447.97|450.53|448.13|450.29|447.89|0
1653315340000|2022-05-23 14:15:40|450.7|448.3|450.53|448.13|451.18|448.78|450.53|448.13|0
1653315350000|2022-05-23 14:15:50|450.37|447.97|449.4|447|450.37|447.97|449.4|447|0
1653315360000|2022-05-23 14:16:00|449.24|446.84|450.05|447.65|450.05|447.65|449.24|446.84|0
1653315370000|2022-05-23 14:16:10|449.4|447|450.53|448.13|450.86|448.46|449.4|447|0
1653315380000|2022-05-23 14:16:20|450.05|447.65|450.37|447.97|450.53|448.13|450.05|447.65|0
1653315390000|2022-05-23 14:16:30|451.02|448.62|450.05|447.65|451.02|448.62|450.05|447.65|0
1653315400000|2022-05-23 14:16:40|450.86|448.46|452.32|449.92|452.32|449.92|450.69|448.29|0
1653315410000|2022-05-23 14:16:50|452.8|450.4|453.94|451.54|453.94|451.54|452.24|449.84|0
1653315420000|2022-05-23 14:17:00|453.29|450.89|453.61|451.21|453.61|451.21|453.29|450.89|0
1653315430000|2022-05-23 14:17:10|453.94|451.54|453.45|451.05|454.92|452.52|453.45|451.05|0
1653315440000|2022-05-23 14:17:20|452.48|450.08|451.02|448.62|452.48|450.08|450.53|448.13|0
1653315450000|2022-05-23 14:17:30|449.89|447.49|449.89|447.49|450.21|447.81|449.89|447.49|0
1653315460000|2022-05-23 14:17:40|449.08|446.68|446.34|443.94|449.08|446.68|446.34|443.94|0
1653315470000|2022-05-23 14:17:50|446.01|443.61|445.37|442.97|446.17|443.77|445.37|442.97|0
1653315480000|2022-05-23 14:18:00|446.17|443.77|448.43|446.03|448.43|446.03|446.17|443.77|0
1653315490000|2022-05-23 14:18:10|448.59|446.19|448.59|446.19|448.59|446.19|448.11|445.71|0
1653315500000|2022-05-23 14:18:20|449.24|446.84|449.24|446.84|449.24|446.84|448.59|446.19|0
1653315510000|2022-05-23 14:18:30|448.27|445.87|448.92|446.52|449.08|446.68|448.27|445.87|0
1653315520000|2022-05-23 14:18:40|448.59|446.19|448.43|446.03|448.59|446.19|448.03|445.63|0
1653315530000|2022-05-23 14:18:50|447.95|445.55|447.79|445.39|448.11|445.71|447.79|445.39|0
1653315540000|2022-05-23 14:19:00|447.3|444.9|448.43|446.03|448.59|446.19|447.3|444.9|0
1653315550000|2022-05-23 14:19:10|448.75|446.35|447.62|445.22|448.75|446.35|447.62|445.22|0
1653315560000|2022-05-23 14:19:20|447.95|445.55|448.11|445.71|448.11|445.71|447.46|445.06|0
1653315570000|2022-05-23 14:19:30|447.14|444.74|447.62|445.22|448.11|445.71|447.14|444.74|0
1653315580000|2022-05-23 14:19:40|448.19|445.79|448.27|445.87|448.27|445.87|447.87|445.47|0
1653315590000|2022-05-23 14:19:50|447.78|445.38|447.78|445.38|447.78|445.38|447.46|445.06|0
1653315600000|2022-05-23 14:20:00|448.19|445.79|450.69|448.29|450.69|448.29|448.19|445.79|0
1653315610000|2022-05-23 14:20:10|450.53|448.13|451.67|449.27|451.67|449.27|450.53|448.13|0
1653315620000|2022-05-23 14:20:20|451.83|449.43|451.34|448.94|451.83|449.43|451.18|448.78|0
1653315630000|2022-05-23 14:20:30|451.1|448.7|451.83|449.43|451.83|449.43|451.02|448.62|0
1653315640000|2022-05-23 14:20:40|451.99|449.59|451.83|449.43|452.96|450.56|451.83|449.43|0
1653315650000|2022-05-23 14:20:50|451.67|449.27|451.18|448.78|451.91|449.51|451.18|448.78|0
1653315660000|2022-05-23 14:21:00|450.94|448.54|451.99|449.59|451.99|449.59|450.94|448.54|0
1653315670000|2022-05-23 14:21:10|451.34|448.94|451.66|449.26|451.66|449.26|451.34|448.94|0
1653315680000|2022-05-23 14:21:20|451.26|448.86|451.18|448.78|451.66|449.26|451.18|448.78|0
1653315690000|2022-05-23 14:21:30|450.69|448.29|450.69|448.29|451.02|448.62|450.69|448.29|0
1653315700000|2022-05-23 14:21:40|450.85|448.45|451.02|448.62|451.02|448.62|450.53|448.13|0
1653315710000|2022-05-23 14:21:50|451.59|449.19|450.53|448.13|451.83|449.43|450.53|448.13|0
1653315720000|2022-05-23 14:22:00|450.37|447.97|448.91|446.51|450.69|448.29|448.91|446.51|0
1653315730000|2022-05-23 14:22:10|448.59|446.19|448.91|446.51|449.08|446.68|448.59|446.19|0
1653315740000|2022-05-23 14:22:20|448.27|445.87|448.59|446.19|449.08|446.68|448.27|445.87|0
1653315750000|2022-05-23 14:22:30|448.11|445.71|446.66|444.26|448.11|445.71|446.66|444.26|0
1653315760000|2022-05-23 14:22:40|446.33|443.93|446.82|444.42|446.82|444.42|445.85|443.45|0
1653315770000|2022-05-23 14:22:50|446.17|443.77|446.33|443.93|446.66|444.26|446.17|443.77|0
1653315780000|2022-05-23 14:23:00|446.01|443.61|445.85|443.45|446.01|443.61|445.69|443.29|0
1653315790000|2022-05-23 14:23:10|445.21|442.81|445.85|443.45|446.33|443.93|445.21|442.81|0
1653315800000|2022-05-23 14:23:20|445.61|443.21|447.46|445.06|447.46|445.06|445.61|443.21|0
1653315810000|2022-05-23 14:23:30|447.62|445.22|447.62|445.22|448.43|446.03|447.62|445.22|0
1653315820000|2022-05-23 14:23:40|447.46|445.06|447.94|445.54|448.91|446.51|447.46|445.06|0
1653315830000|2022-05-23 14:23:50|448.19|445.79|448.43|446.03|448.43|446.03|448.11|445.71|0
1653315840000|2022-05-23 14:24:00|447.54|445.14|448.75|446.35|448.75|446.35|447.46|445.06|0
1653315850000|2022-05-23 14:24:10|448.43|446.03|447.87|445.47|448.43|446.03|447.87|445.47|0
1653315860000|2022-05-23 14:24:20|448.59|446.19|449.56|447.16|449.56|447.16|448.59|446.19|0
1653315870000|2022-05-23 14:24:30|448.75|446.35|448.27|445.87|448.75|446.35|448.11|445.71|0
1653315880000|2022-05-23 14:24:40|447.78|445.38|447.62|445.22|448.11|445.71|447.62|445.22|0
1653315890000|2022-05-23 14:24:50|447.3|444.9|447.3|444.9|447.3|444.9|446.9|444.5|0
1653315900000|2022-05-23 14:25:00|446.65|444.25|447.46|445.06|447.94|445.54|446.65|444.25|0
1653315910000|2022-05-23 14:25:10|447.94|445.54|449.07|446.67|449.07|446.67|447.94|445.54|0
1653315920000|2022-05-23 14:25:20|449.24|446.84|449.56|447.16|449.97|447.57|449.24|446.84|0
1653315930000|2022-05-23 14:25:30|449.24|446.84|450.29|447.89|450.29|447.89|449.24|446.84|0
1653315940000|2022-05-23 14:25:40|450.21|447.81|450.69|448.29|450.69|448.29|450.21|447.81|0
1653315950000|2022-05-23 14:25:50|450.85|448.45|450.69|448.29|451.66|449.26|450.69|448.29|0
1653315960000|2022-05-23 14:26:00|450.37|447.97|448.91|446.51|450.37|447.97|448.91|446.51|0
1653315970000|2022-05-23 14:26:10|448.59|446.19|449.07|446.67|449.07|446.67|448.59|446.19|0
1653315980000|2022-05-23 14:26:20|448.75|446.35|448.27|445.87|448.75|446.35|447.78|445.38|0
1653315990000|2022-05-23 14:26:30|448.1|445.7|446.98|444.58|448.1|445.7|446.82|444.42|0
1653316000000|2022-05-23 14:26:40|447.14|444.74|446.49|444.09|447.14|444.74|446.01|443.61|0
1653316010000|2022-05-23 14:26:50|447.14|444.74|448.5|446.1|449.14|446.74|447.14|444.74|0
1653316020000|2022-05-23 14:27:00|449.14|446.74|447.66|445.26|449.14|446.74|446.93|444.53|0
1653316030000|2022-05-23 14:27:10|447.74|445.34|447.25|444.85|447.74|445.34|447.25|444.85|0
1653316040000|2022-05-23 14:27:20|447.9|445.5|449.11|446.71|449.11|446.71|447.9|445.5|0
1653316050000|2022-05-23 14:27:30|449.03|446.63|449.76|447.36|449.84|447.44|449.03|446.63|0
1653316060000|2022-05-23 14:27:40|450.48|448.08|453.57|451.17|453.57|451.17|450.48|448.08|0
1653316070000|2022-05-23 14:27:50|453.89|451.49|453.73|451.33|454.38|451.98|453.73|451.33|0
1653316080000|2022-05-23 14:28:00|453.57|451.17|452.92|450.52|453.57|451.17|451.94|449.54|0
1653316090000|2022-05-23 14:28:10|453.24|450.84|453.24|450.84|453.89|451.49|452.92|450.52|0
1653316100000|2022-05-23 14:28:20|452.59|450.19|451.78|449.38|452.59|450.19|451.78|449.38|0
1653316110000|2022-05-23 14:28:30|450.97|448.57|450.65|448.25|450.97|448.57|450.48|448.08|0
1653316120000|2022-05-23 14:28:40|450.32|447.92|449.67|447.27|450.32|447.92|449.51|447.11|0
1653316130000|2022-05-23 14:28:50|449.51|447.11|450|447.6|450|447.6|449.51|447.11|0
1653316140000|2022-05-23 14:29:00|449.35|446.95|450.48|448.08|450.65|448.25|449.35|446.95|0
1653316150000|2022-05-23 14:29:10|449.84|447.44|449.67|447.27|449.84|447.44|449.51|447.11|0
1653316160000|2022-05-23 14:29:20|448.87|446.47|446.69|444.29|448.87|446.47|446.69|444.29|0
1653316170000|2022-05-23 14:29:30|446.44|444.04|447.17|444.77|447.17|444.77|446.44|444.04|0
1653316180000|2022-05-23 14:29:40|446.53|444.13|444.44|442.04|447.41|445.01|444.44|442.04|0
1653316190000|2022-05-23 14:29:50|443.71|441.31|440.67|438.27|443.71|441.31|440.67|438.27|0
1653316200000|2022-05-23 14:30:00|439.39|436.99|441.95|439.55|441.95|439.55|439.39|436.99|0
1653316210000|2022-05-23 14:30:10|442.11|439.71|442.59|440.19|442.91|440.51|442.11|439.71|0
1653316220000|2022-05-23 14:30:20|442.43|440.03|443.31|440.91|443.47|441.07|442.43|440.03|0
1653316230000|2022-05-23 14:30:30|443.23|440.83|441.31|438.91|443.23|440.83|441.31|438.91|0
1653316240000|2022-05-23 14:30:40|441.63|439.23|441.79|439.39|441.95|439.55|441.31|438.91|0
1653316250000|2022-05-23 14:30:50|442.43|440.03|442.43|440.03|442.75|440.35|442.43|440.03|0
1653316260000|2022-05-23 14:31:00|442.59|440.19|443.07|440.67|443.15|440.75|442.59|440.19|0
1653316270000|2022-05-23 14:31:10|442.99|440.59|442.83|440.43|442.99|440.59|442.59|440.19|0
1653316280000|2022-05-23 14:31:20|443.39|440.99|442.67|440.27|443.39|440.99|442.27|439.87|0
1653316290000|2022-05-23 14:31:30|442.11|439.71|441.79|439.39|442.11|439.71|441.79|439.39|0
1653316300000|2022-05-23 14:31:40|441.15|438.75|440.83|438.43|441.31|438.91|440.83|438.43|0
1653316310000|2022-05-23 14:31:50|439.23|436.83|440.35|437.95|440.35|437.95|439.23|436.83|0
1653316320000|2022-05-23 14:32:00|439.55|437.15|440.19|437.79|440.19|437.79|439.23|436.83|0
1653316330000|2022-05-23 14:32:10|439.55|437.15|439.55|437.15|440.19|437.79|439.55|437.15|0
1653316340000|2022-05-23 14:32:20|439.87|437.47|439.55|437.15|439.87|437.47|439.55|437.15|0
1653316350000|2022-05-23 14:32:30|439.39|436.99|439.39|436.99|439.39|436.99|438.83|436.43|0
1653316360000|2022-05-23 14:32:40|439.55|437.15|439.07|436.67|439.55|437.15|439.07|436.67|0
1653316370000|2022-05-23 14:32:50|438.43|436.03|438.59|436.19|438.59|436.19|438.27|435.87|0
1653316380000|2022-05-23 14:33:00|438.75|436.35|438.59|436.19|439.23|436.83|438.59|436.19|0
1653316390000|2022-05-23 14:33:10|438.27|435.87|438.27|435.87|438.43|436.03|438.27|435.87|0
1653316400000|2022-05-23 14:33:20|437.95|435.55|438.67|436.27|438.67|436.27|437.95|435.55|0
1653316410000|2022-05-23 14:33:30|438.91|436.51|438.91|436.51|439.39|436.99|438.83|436.43|0
1653316420000|2022-05-23 14:33:40|439.15|436.75|439.39|436.99|439.71|437.31|439.15|436.75|0
1653316430000|2022-05-23 14:33:50|439.63|437.23|439.55|437.15|440.19|437.79|439.55|437.15|0
1653316440000|2022-05-23 14:34:00|439.71|437.31|440.35|437.95|440.35|437.95|439.71|437.31|0
1653316450000|2022-05-23 14:34:10|440.83|438.43|440.19|437.79|440.83|438.43|439.87|437.47|0
1653316460000|2022-05-23 14:34:20|439.71|437.31|441.31|438.91|441.47|439.07|439.71|437.31|0
1653316470000|2022-05-23 14:34:30|441.46|439.06|441.79|439.39|441.79|439.39|441.15|438.75|0
1653316480000|2022-05-23 14:34:40|441.78|439.38|441.95|439.55|441.95|439.55|441.62|439.22|0
1653316490000|2022-05-23 14:34:50|440.99|438.59|440.19|437.79|440.99|438.59|440.19|437.79|0
1653316500000|2022-05-23 14:35:00|439.39|436.99|439.71|437.31|439.71|437.31|439.23|436.83|0
1653316510000|2022-05-23 14:35:10|440.19|437.79|440.67|438.27|440.67|438.27|439.71|437.31|0
1653316520000|2022-05-23 14:35:20|440.03|437.63|439.55|437.15|440.35|437.95|439.55|437.15|0
1653316530000|2022-05-23 14:35:30|439.07|436.67|440.19|437.79|440.19|437.79|439.07|436.67|0
1653316540000|2022-05-23 14:35:40|439.55|437.15|439.71|437.31|439.87|437.47|439.55|437.15|0
1653316550000|2022-05-23 14:35:50|439.07|436.67|438.11|435.71|439.07|436.67|438.11|435.71|0
1653316560000|2022-05-23 14:36:00|437.95|435.55|438.91|436.51|438.91|436.51|437.79|435.39|0
1653316570000|2022-05-23 14:36:10|439.31|436.91|438.11|435.71|439.31|436.91|438.11|435.71|0
1653316580000|2022-05-23 14:36:20|438.91|436.51|439.23|436.83|439.23|436.83|438.27|435.87|0
1653316590000|2022-05-23 14:36:30|439.39|436.99|440.98|438.58|440.98|438.58|439.39|436.99|0
1653316600000|2022-05-23 14:36:40|440.03|437.63|440.03|437.63|440.03|437.63|439.87|437.47|0
1653316610000|2022-05-23 14:36:50|439.55|437.15|440.19|437.79|440.19|437.79|439.39|436.99|0
1653316620000|2022-05-23 14:37:00|439.71|437.31|439.39|436.99|439.71|437.31|439.39|436.99|0
1653316630000|2022-05-23 14:37:10|438.91|436.51|439.23|436.83|439.39|436.99|438.75|436.35|0
1653316640000|2022-05-23 14:37:20|439.71|437.31|439.71|437.31|439.71|437.31|439.31|436.91|0
1653316650000|2022-05-23 14:37:30|440.5|438.1|442.1|439.7|442.1|439.7|440.5|438.1|0
1653316660000|2022-05-23 14:37:40|442.19|439.79|441.78|439.38|442.19|439.79|441.3|438.9|0
1653316670000|2022-05-23 14:37:50|442.1|439.7|442.58|440.18|442.58|440.18|442.1|439.7|0
1653316680000|2022-05-23 14:38:00|441.62|439.22|442.42|440.02|442.42|440.02|441.62|439.22|0
1653316690000|2022-05-23 14:38:10|441.94|439.54|442.26|439.86|442.42|440.02|441.94|439.54|0
1653316700000|2022-05-23 14:38:20|442.42|440.02|441.78|439.38|442.42|440.02|441.78|439.38|0
1653316710000|2022-05-23 14:38:30|441.46|439.06|440.34|437.94|441.46|439.06|440.34|437.94|0
1653316720000|2022-05-23 14:38:40|440.43|438.03|439.23|436.83|440.66|438.26|439.23|436.83|0
1653316730000|2022-05-23 14:38:50|438.75|436.35|437.79|435.39|438.75|436.35|437.79|435.39|0
1653316740000|2022-05-23 14:39:00|437.47|435.07|437.63|435.23|437.79|435.39|437.47|435.07|0
1653316750000|2022-05-23 14:39:10|437.4|435|437.95|435.55|437.95|435.55|437.32|434.92|0
1653316760000|2022-05-23 14:39:20|438.43|436.03|438.43|436.03|438.75|436.35|438.43|436.03|0
1653316770000|2022-05-23 14:39:30|438.59|436.19|438.27|435.87|438.59|436.19|438.27|435.87|0
1653316780000|2022-05-23 14:39:40|438.11|435.71|438.59|436.19|438.59|436.19|437.95|435.55|0
1653316790000|2022-05-23 14:39:50|439.23|436.83|439.07|436.67|439.39|436.99|439.07|436.67|0
1653316800000|2022-05-23 14:40:00|438.75|436.35|439.86|437.46|440.02|437.62|438.75|436.35|0
1653316810000|2022-05-23 14:40:10|439.7|437.3|438.75|436.35|439.7|437.3|438.75|436.35|0
1653316820000|2022-05-23 14:40:20|438.51|436.11|437.16|434.76|438.51|436.11|437.16|434.76|0
1653316830000|2022-05-23 14:40:30|436.52|434.12|436.68|434.28|437|434.6|436.52|434.12|0
1653316840000|2022-05-23 14:40:40|437.47|435.07|436.36|433.96|437.47|435.07|436.36|433.96|0
1653316850000|2022-05-23 14:40:50|436.44|434.04|437.47|435.07|437.47|435.07|436.44|434.04|0
1653316860000|2022-05-23 14:41:00|436.52|434.12|436.52|434.12|436.52|434.12|436.36|433.96|0
1653316870000|2022-05-23 14:41:10|437|434.6|437.16|434.76|437.31|434.91|437|434.6|0
1653316880000|2022-05-23 14:41:20|436.68|434.28|437.63|435.23|437.79|435.39|436.68|434.28|0
1653316890000|2022-05-23 14:41:30|437.4|435|437.47|435.07|437.47|435.07|437.16|434.76|0
1653316900000|2022-05-23 14:41:40|437.79|435.39|439.39|436.99|439.39|436.99|437.79|435.39|0
1653316910000|2022-05-23 14:41:50|439.7|437.3|441.94|439.54|441.94|439.54|439.7|437.3|0
1653316920000|2022-05-23 14:42:00|440.98|438.58|440.98|438.58|440.98|438.58|439.86|437.46|0
1653316930000|2022-05-23 14:42:10|441.14|438.74|441.3|438.9|442.35|439.95|441.14|438.74|0
1653316940000|2022-05-23 14:42:20|440.82|438.42|439.86|437.46|440.82|438.42|439.86|437.46|0
1653316950000|2022-05-23 14:42:30|440.18|437.78|440.82|438.42|440.82|438.42|439.86|437.46|0
1653316960000|2022-05-23 14:42:40|440.27|437.87|440.18|437.78|440.5|438.1|440.18|437.78|0
1653316970000|2022-05-23 14:42:50|440.02|437.62|441.14|438.74|441.14|438.74|440.02|437.62|0
1653316980000|2022-05-23 14:43:00|440.5|438.1|440.18|437.78|440.5|438.1|439.79|437.39|0
1653316990000|2022-05-23 14:43:10|440.02|437.62|440.9|438.5|440.9|438.5|440.02|437.62|0
1653317000000|2022-05-23 14:43:20|440.5|438.1|440.66|438.26|440.74|438.34|440.5|438.1|0
1653317010000|2022-05-23 14:43:30|441.3|438.9|440.82|438.42|441.3|438.9|440.82|438.42|0
1653317020000|2022-05-23 14:43:40|440.34|437.94|440.34|437.94|441.14|438.74|440.34|437.94|0
1653317030000|2022-05-23 14:43:50|441.3|438.9|440.98|438.58|441.46|439.06|440.98|438.58|0
1653317040000|2022-05-23 14:44:00|440.34|437.94|438.99|436.59|440.34|437.94|438.99|436.59|0
1653317050000|2022-05-23 14:44:10|438.91|436.51|439.86|437.46|439.95|437.55|438.91|436.51|0
1653317060000|2022-05-23 14:44:20|440.18|437.78|440.02|437.62|440.18|437.78|439.86|437.46|0
1653317070000|2022-05-23 14:44:30|440.34|437.94|441.62|439.22|441.62|439.22|440.34|437.94|0
1653317080000|2022-05-23 14:44:40|441.78|439.38|441.46|439.06|441.78|439.38|441.14|438.74|0
1653317090000|2022-05-23 14:44:50|441.3|438.9|440.82|438.42|441.3|438.9|440.18|437.78|0
1653317100000|2022-05-23 14:45:00|439.7|437.3|440.18|437.78|440.18|437.78|439.7|437.3|0
1653317110000|2022-05-23 14:45:10|440.34|437.94|440.58|438.18|440.98|438.58|440.34|437.94|0
1653317120000|2022-05-23 14:45:20|439.7|437.3|439.86|437.46|440.18|437.78|439.7|437.3|0
1653317130000|2022-05-23 14:45:30|439.54|437.14|439.54|437.14|440.34|437.94|439.22|436.82|0
1653317140000|2022-05-23 14:45:40|439.7|437.3|439.95|437.55|439.95|437.55|439.38|436.98|0
1653317150000|2022-05-23 14:45:50|439.38|436.98|439.7|437.3|440.18|437.78|439.38|436.98|0
1653317160000|2022-05-23 14:46:00|439.38|436.98|438.9|436.5|439.38|436.98|438.9|436.5|0
1653317170000|2022-05-23 14:46:10|438.59|436.19|439.86|437.46|439.86|437.46|438.59|436.19|0
1653317180000|2022-05-23 14:46:20|440.5|438.1|439.7|437.3|440.5|438.1|439.7|437.3|0
1653317190000|2022-05-23 14:46:30|439.79|437.39|441.14|438.74|441.14|438.74|439.79|437.39|0
1653317200000|2022-05-23 14:46:40|441.3|438.9|441.94|439.54|441.94|439.54|441.3|438.9|0
1653317210000|2022-05-23 14:46:50|442.26|439.86|442.74|440.34|442.74|440.34|441.94|439.54|0
1653317220000|2022-05-23 14:47:00|443.38|440.98|444.51|442.11|444.51|442.11|443.38|440.98|0
1653317230000|2022-05-23 14:47:10|444.35|441.95|443.38|440.98|444.35|441.95|443.38|440.98|0
1653317240000|2022-05-23 14:47:20|442.66|440.26|441.94|439.54|442.66|440.26|441.62|439.22|0
1653317250000|2022-05-23 14:47:30|441.7|439.3|441.14|438.74|441.78|439.38|441.14|438.74|0
1653317260000|2022-05-23 14:47:40|440.82|438.42|439.22|436.82|440.82|438.42|439.22|436.82|0
1653317270000|2022-05-23 14:47:50|439.15|436.75|438.35|435.95|439.15|436.75|437.47|435.07|0
1653317280000|2022-05-23 14:48:00|438.03|435.63|436.83|434.43|438.03|435.63|436.83|434.43|0
1653317290000|2022-05-23 14:48:10|436.99|434.59|436.83|434.43|436.99|434.59|436.68|434.28|0
1653317300000|2022-05-23 14:48:20|436.52|434.12|436.52|434.12|436.52|434.12|436.36|433.96|0
1653317310000|2022-05-23 14:48:30|436.68|434.28|436.36|433.96|436.99|434.59|436.36|433.96|0
1653317320000|2022-05-23 14:48:40|435.56|433.16|435.41|433.01|435.56|433.16|435.25|432.85|0
1653317330000|2022-05-23 14:48:50|435.25|432.85|435.41|433.01|435.41|433.01|434.77|432.37|0
1653317340000|2022-05-23 14:49:00|435.72|433.32|435.41|433.01|436.36|433.96|435.41|433.01|0
1653317350000|2022-05-23 14:49:10|436.04|433.64|436.6|434.2|436.6|434.2|435.56|433.16|0
1653317360000|2022-05-23 14:49:20|436.83|434.43|437.95|435.55|437.95|435.55|436.83|434.43|0
1653317370000|2022-05-23 14:49:30|438.58|436.18|438.74|436.34|438.74|436.34|437.79|435.39|0
1653317380000|2022-05-23 14:49:40|439.22|436.82|440.18|437.78|440.18|437.78|439.22|436.82|0
1653317390000|2022-05-23 14:49:50|439.54|437.14|440.5|438.1|440.5|438.1|439.54|437.14|0
1653317400000|2022-05-23 14:50:00|440.98|438.58|441.78|439.38|441.78|439.38|440.98|438.58|0
1653317410000|2022-05-23 14:50:10|441.62|439.22|440.66|438.26|441.62|439.22|440.66|438.26|0
1653317420000|2022-05-23 14:50:20|441.46|439.06|440.5|438.1|441.46|439.06|440.5|438.1|0
1653317430000|2022-05-23 14:50:30|440.18|437.78|440.5|438.1|441.14|438.74|440.18|437.78|0
1653317440000|2022-05-23 14:50:40|440.18|437.78|440.34|437.94|440.5|438.1|440.18|437.78|0
1653317450000|2022-05-23 14:50:50|440.18|437.78|440.02|437.62|440.34|437.94|440.02|437.62|0
1653317460000|2022-05-23 14:51:00|439.22|436.82|441.3|438.9|441.3|438.9|439.22|436.82|0
1653317470000|2022-05-23 14:51:10|441.46|439.06|443.38|440.98|443.38|440.98|441.46|439.06|0
1653317480000|2022-05-23 14:51:20|442.58|440.18|442.58|440.18|442.9|440.5|442.26|439.86|0
1653317490000|2022-05-23 14:51:30|442.1|439.7|443.38|440.98|443.38|440.98|442.1|439.7|0
1653317500000|2022-05-23 14:51:40|444.5|442.1|444.5|442.1|444.83|442.43|444.5|442.1|0
1653317510000|2022-05-23 14:51:50|444.18|441.78|445.15|442.75|445.15|442.75|444.18|441.78|0
1653317520000|2022-05-23 14:52:00|444.83|442.43|444.02|441.62|444.99|442.59|444.02|441.62|0
1653317530000|2022-05-23 14:52:10|443.86|441.46|445.15|442.75|445.15|442.75|443.86|441.46|0
1653317540000|2022-05-23 14:52:20|444.02|441.62|444.11|441.71|444.11|441.71|443.86|441.46|0
1653317550000|2022-05-23 14:52:30|444.18|441.78|444.18|441.78|444.5|442.1|444.18|441.78|0
1653317560000|2022-05-23 14:52:40|443.86|441.46|444.02|441.62|444.02|441.62|443.54|441.14|0
1653317570000|2022-05-23 14:52:50|444.66|442.26|447.89|445.49|447.89|445.49|444.66|442.26|0
1653317580000|2022-05-23 14:53:00|448.13|445.73|447.56|445.16|448.86|446.46|447.56|445.16|0
1653317590000|2022-05-23 14:53:10|447.24|444.84|446.11|443.71|447.4|445|446.11|443.71|0
1653317600000|2022-05-23 14:53:20|446.27|443.87|446.36|443.96|446.43|444.03|445.79|443.39|0
1653317610000|2022-05-23 14:53:30|445.79|443.39|445.31|442.91|445.79|443.39|445.15|442.75|0
1653317620000|2022-05-23 14:53:40|444.99|442.59|444.27|441.87|445.63|443.23|444.27|441.87|0
1653317630000|2022-05-23 14:53:50|444.66|442.26|444.02|441.62|444.66|442.26|444.02|441.62|0
1653317640000|2022-05-23 14:54:00|442.74|440.34|442.42|440.02|442.74|440.34|442.42|440.02|0
1653317650000|2022-05-23 14:54:10|443.38|440.98|443.78|441.38|443.78|441.38|443.38|440.98|0
1653317660000|2022-05-23 14:54:20|443.86|441.46|444.5|442.1|444.5|442.1|443.86|441.46|0
1653317670000|2022-05-23 14:54:30|443.54|441.14|443.78|441.38|444.02|441.62|443.54|441.14|0
1653317680000|2022-05-23 14:54:40|444.34|441.94|443.7|441.3|444.34|441.94|443.7|441.3|0
1653317690000|2022-05-23 14:54:50|442.74|440.34|443.06|440.66|443.06|440.66|442.42|440.02|0
1653317700000|2022-05-23 14:55:00|443.14|440.74|444.34|441.94|444.34|441.94|443.14|440.74|0
1653317710000|2022-05-23 14:55:10|443.22|440.82|442.42|440.02|443.22|440.82|441.94|439.54|0
1653317720000|2022-05-23 14:55:20|442.26|439.86|442.74|440.34|442.74|440.34|442.26|439.86|0
1653317730000|2022-05-23 14:55:30|442.98|440.58|443.62|441.22|443.62|441.22|442.9|440.5|0
1653317740000|2022-05-23 14:55:40|443.86|441.46|443.86|441.46|443.86|441.46|443.06|440.66|0
1653317750000|2022-05-23 14:55:50|443.06|440.66|443.54|441.14|443.54|441.14|443.06|440.66|0
1653317760000|2022-05-23 14:56:00|442.58|440.18|443.3|440.9|443.38|440.98|442.58|440.18|0
1653317770000|2022-05-23 14:56:10|443.7|441.3|443.7|441.3|444.34|441.94|443.7|441.3|0
1653317780000|2022-05-23 14:56:20|443.38|440.98|442.74|440.34|443.38|440.98|442.74|440.34|0
1653317790000|2022-05-23 14:56:30|442.58|440.18|442.58|440.18|443.38|440.98|442.58|440.18|0
1653317800000|2022-05-23 14:56:40|442.26|439.86|442.9|440.5|442.9|440.5|441.78|439.38|0
1653317810000|2022-05-23 14:56:50|442.98|440.58|443.06|440.66|443.22|440.82|442.26|439.86|0
1653317820000|2022-05-23 14:57:00|443.7|441.3|442.9|440.5|443.7|441.3|442.9|440.5|0
1653317830000|2022-05-23 14:57:10|442.74|440.34|443.38|440.98|443.38|440.98|442.34|439.94|0
1653317840000|2022-05-23 14:57:20|443.54|441.14|443.86|441.46|444.02|441.62|443.54|441.14|0
1653317850000|2022-05-23 14:57:30|443.06|440.66|443.22|440.82|443.54|441.14|443.06|440.66|0
1653317860000|2022-05-23 14:57:40|443.54|441.14|443.86|441.46|444.18|441.78|443.22|440.82|0
1653317870000|2022-05-23 14:57:50|444.5|442.1|444.02|441.62|444.82|442.42|444.02|441.62|0
1653317880000|2022-05-23 14:58:00|443.7|441.3|443.86|441.46|444.82|442.42|443.7|441.3|0
1653317890000|2022-05-23 14:58:10|444.18|441.78|443.22|440.82|444.5|442.1|443.06|440.66|0
1653317900000|2022-05-23 14:58:20|442.66|440.26|441.78|439.38|442.66|440.26|441.78|439.38|0
1653317910000|2022-05-23 14:58:30|441.3|438.9|442.42|440.02|442.42|440.02|440.82|438.42|0
1653317920000|2022-05-23 14:58:40|442.74|440.34|442.9|440.5|442.9|440.5|442.74|440.34|0
1653317930000|2022-05-23 14:58:50|443.3|440.9|442.1|439.7|443.3|440.9|442.1|439.7|0
1653317940000|2022-05-23 14:59:00|441.06|438.66|441.3|438.9|441.46|439.06|441.06|438.66|0
1653317950000|2022-05-23 14:59:10|441.62|439.22|442.58|440.18|442.58|440.18|441.61|439.21|0
1653317960000|2022-05-23 14:59:20|443.06|440.66|443.06|440.66|443.38|440.98|443.06|440.66|0
1653317970000|2022-05-23 14:59:30|442.9|440.5|442.42|440.02|442.9|440.5|442.42|440.02|0
1653317980000|2022-05-23 14:59:40|442.1|439.7|441.61|439.21|442.1|439.7|441.45|439.05|0
1653317990000|2022-05-23 14:59:50|441.13|438.73|441.61|439.21|441.61|439.21|440.5|438.1|0
1653318000000|2022-05-23 15:00:00|440.97|438.57|441.61|439.21|441.61|439.21|440.97|438.57|0
1653318010000|2022-05-23 15:00:10|441.45|439.05|442.9|440.5|442.9|440.5|441.45|439.05|0
1653318020000|2022-05-23 15:00:20|442.74|440.34|442.9|440.5|442.9|440.5|442.09|439.69|0
1653318030000|2022-05-23 15:00:30|442.34|439.94|442.5|440.1|442.82|440.42|442.25|439.85|0
1653318040000|2022-05-23 15:00:40|442.58|440.18|443.06|440.66|443.06|440.66|442.58|440.18|0
1653318050000|2022-05-23 15:00:50|442.74|440.34|443.38|440.98|443.54|441.14|442.41|440.01|0
1653318060000|2022-05-23 15:01:00|443.86|441.46|443.7|441.3|443.86|441.46|443.7|441.3|0
1653318070000|2022-05-23 15:01:10|442.98|440.58|441.61|439.21|442.98|440.58|441.61|439.21|0
1653318080000|2022-05-23 15:01:20|441.45|439.05|440.81|438.41|441.45|439.05|440.81|438.41|0
1653318090000|2022-05-23 15:01:30|440.74|438.34|439.86|437.46|440.74|438.34|439.86|437.46|0
1653318100000|2022-05-23 15:01:40|438.9|436.5|436.99|434.59|438.9|436.5|436.35|433.95|0
1653318110000|2022-05-23 15:01:50|437.31|434.91|438.18|435.78|438.18|435.78|437.31|434.91|0
1653318120000|2022-05-23 15:02:00|437.62|435.22|438.74|436.34|438.74|436.34|437.62|435.22|0
1653318130000|2022-05-23 15:02:10|439.46|437.06|438.58|436.18|439.54|437.14|438.58|436.18|0
1653318140000|2022-05-23 15:02:20|438.42|436.02|437.78|435.38|438.42|436.02|437.78|435.38|0
1653318150000|2022-05-23 15:02:30|438.74|436.34|438.9|436.5|438.9|436.5|438.74|436.34|0
1653318160000|2022-05-23 15:02:40|438.58|436.18|438.9|436.5|438.9|436.5|438.26|435.86|0
1653318170000|2022-05-23 15:02:50|438.18|435.78|436.99|434.59|438.18|435.78|436.99|434.59|0
1653318180000|2022-05-23 15:03:00|436.51|434.11|436.67|434.27|436.67|434.27|436.19|433.79|0
1653318190000|2022-05-23 15:03:10|436.35|433.95|435.4|433|436.51|434.11|435.4|433|0
1653318200000|2022-05-23 15:03:20|434.45|432.05|434.92|432.52|434.92|432.52|434.29|431.89|0
1653318210000|2022-05-23 15:03:30|434.77|432.37|435.24|432.84|435.24|432.84|434.77|432.37|0
1653318220000|2022-05-23 15:03:40|434.77|432.37|434.45|432.05|434.77|432.37|434.45|432.05|0
1653318230000|2022-05-23 15:03:50|434.69|432.29|435.08|432.68|435.4|433|434.69|432.29|0
1653318240000|2022-05-23 15:04:00|433.81|431.41|434.45|432.05|434.45|432.05|433.34|430.94|0
1653318250000|2022-05-23 15:04:10|434.76|432.36|434.85|432.45|435.08|432.68|434.76|432.36|0
1653318260000|2022-05-23 15:04:20|434.13|431.73|433.34|430.94|434.13|431.73|433.34|430.94|0
1653318270000|2022-05-23 15:04:30|433.18|430.78|432.87|430.47|433.18|430.78|432|429.6|0
1653318280000|2022-05-23 15:04:40|432.55|430.15|432.08|429.68|432.55|430.15|431.76|429.36|0
1653318290000|2022-05-23 15:04:50|432.87|430.47|432.39|429.99|432.87|430.47|432.39|429.99|0
1653318300000|2022-05-23 15:05:00|432.32|429.92|431.76|429.36|432.32|429.92|431.76|429.36|0
1653318310000|2022-05-23 15:05:10|432.08|429.68|432.23|429.83|432.23|429.83|432|429.6|0
1653318320000|2022-05-23 15:05:20|432.87|430.47|433.18|430.78|433.18|430.78|432.55|430.15|0
1653318330000|2022-05-23 15:05:30|433.5|431.1|433.18|430.78|433.5|431.1|433.18|430.78|0
1653318340000|2022-05-23 15:05:40|433.26|430.86|432.63|430.23|433.26|430.86|432.63|430.23|0
1653318350000|2022-05-23 15:05:50|433.02|430.62|433.18|430.78|433.18|430.78|432.55|430.15|0
1653318360000|2022-05-23 15:06:00|432.39|429.99|431.29|428.89|432.39|429.99|431.13|428.73|0
1653318370000|2022-05-23 15:06:10|431.21|428.81|431.44|429.04|431.44|429.04|431.13|428.73|0
1653318380000|2022-05-23 15:06:20|432.39|429.99|432.08|429.68|432.39|429.99|431.76|429.36|0
1653318390000|2022-05-23 15:06:30|432.39|429.99|431.92|429.52|432.39|429.99|431.44|429.04|0
1653318400000|2022-05-23 15:06:40|431.76|429.36|431.92|429.52|432.23|429.83|431.76|429.36|0
1653318410000|2022-05-23 15:06:50|433.02|430.62|433.34|430.94|433.34|430.94|432.86|430.46|0
1653318420000|2022-05-23 15:07:00|433.5|431.1|433.18|430.78|433.5|431.1|433.18|430.78|0
1653318430000|2022-05-23 15:07:10|432.79|430.39|432.39|429.99|432.79|430.39|432.39|429.99|0
1653318440000|2022-05-23 15:07:20|433.34|430.94|432.86|430.46|433.34|430.94|432.71|430.31|0
1653318450000|2022-05-23 15:07:30|433.5|431.1|432.39|429.99|433.5|431.1|432.39|429.99|0
1653318460000|2022-05-23 15:07:40|432.07|429.67|433.18|430.78|433.18|430.78|432.07|429.67|0
1653318470000|2022-05-23 15:07:50|433.5|431.1|433.5|431.1|433.5|431.1|433.34|430.94|0
1653318480000|2022-05-23 15:08:00|432.86|430.46|432.71|430.31|432.86|430.46|432.31|429.91|0
1653318490000|2022-05-23 15:08:10|433.34|430.94|432.86|430.46|433.34|430.94|432.86|430.46|0
1653318500000|2022-05-23 15:08:20|432.71|430.31|432.23|429.83|433.02|430.62|432.23|429.83|0
1653318510000|2022-05-23 15:08:30|432.31|429.91|432.23|429.83|432.31|429.91|432.07|429.67|0
1653318520000|2022-05-23 15:08:40|432.86|430.46|432.47|430.07|433.02|430.62|432.47|430.07|0
1653318530000|2022-05-23 15:08:50|432.39|429.99|433.5|431.1|433.5|431.1|432.39|429.99|0
1653318540000|2022-05-23 15:09:00|433.34|430.94|433.02|430.62|433.65|431.25|433.02|430.62|0
1653318550000|2022-05-23 15:09:10|433.5|431.1|433.26|430.86|433.5|431.1|433.02|430.62|0
1653318560000|2022-05-23 15:09:20|432.86|430.46|433.5|431.1|433.5|431.1|432.86|430.46|0
1653318570000|2022-05-23 15:09:30|433.02|430.62|433.02|430.62|433.02|430.62|432.95|430.55|0
1653318580000|2022-05-23 15:09:40|432.86|430.46|433.18|430.78|433.34|430.94|432.71|430.31|0
1653318590000|2022-05-23 15:09:50|433.5|431.1|433.18|430.78|433.5|431.1|433.18|430.78|0
1653318600000|2022-05-23 15:10:00|432.79|430.39|433.65|431.25|433.65|431.25|432.79|430.39|0
1653318610000|2022-05-23 15:10:10|433.34|430.94|433.02|430.62|433.65|431.25|433.02|430.62|0
1653318620000|2022-05-23 15:10:20|433.18|430.78|433.34|430.94|433.42|431.02|433.18|430.78|0
1653318630000|2022-05-23 15:10:30|433.5|431.1|433.34|430.94|433.65|431.25|433.18|430.78|0
1653318640000|2022-05-23 15:10:40|433.18|430.78|433.97|431.57|433.97|431.57|433.18|430.78|0
1653318650000|2022-05-23 15:10:50|435.39|432.99|433.61|431.21|435.39|432.99|433.22|430.82|0
1653318660000|2022-05-23 15:11:00|433.93|431.53|436.47|434.07|436.47|434.07|433.93|431.53|0
1653318670000|2022-05-23 15:11:10|436.16|433.76|436.97|434.57|436.97|434.57|435.45|433.05|0
1653318680000|2022-05-23 15:11:20|437.12|434.72|437.61|435.21|437.61|435.21|436.81|434.41|0
1653318690000|2022-05-23 15:11:30|437.29|434.89|437.13|434.73|437.29|434.89|436.98|434.58|0
1653318700000|2022-05-23 15:11:40|437.53|435.13|436.98|434.58|437.53|435.13|436.98|434.58|0
1653318710000|2022-05-23 15:11:50|436.82|434.42|436.82|434.42|436.98|434.58|436.66|434.26|0
1653318720000|2022-05-23 15:12:00|436.5|434.1|436.74|434.34|437.13|434.73|436.5|434.1|0
1653318730000|2022-05-23 15:12:10|436.19|433.79|436.66|434.26|436.66|434.26|436.19|433.79|0
1653318740000|2022-05-23 15:12:20|437.61|435.21|436.5|434.1|437.61|435.21|436.5|434.1|0
1653318750000|2022-05-23 15:12:30|436.03|433.63|436.19|433.79|436.34|433.94|436.03|433.63|0
1653318760000|2022-05-23 15:12:40|436.66|434.26|436.66|434.26|436.82|434.42|436.66|434.26|0
1653318770000|2022-05-23 15:12:50|436.5|434.1|435.87|433.47|436.82|434.42|435.87|433.47|0
1653318780000|2022-05-23 15:13:00|435.71|433.31|435.87|433.47|435.87|433.47|435.24|432.84|0
1653318790000|2022-05-23 15:13:10|436.03|433.63|436.34|433.94|436.34|433.94|436.03|433.63|0
1653318800000|2022-05-23 15:13:20|435.87|433.47|434.93|432.53|435.87|433.47|434.93|432.53|0
1653318810000|2022-05-23 15:13:30|434.46|432.06|434.61|432.21|435.08|432.68|434.46|432.06|0
1653318820000|2022-05-23 15:13:40|434.3|431.9|434.93|432.53|434.93|432.53|434.14|431.74|0
1653318830000|2022-05-23 15:13:50|435.24|432.84|434.46|432.06|435.24|432.84|434.46|432.06|0
1653318840000|2022-05-23 15:14:00|434.14|431.74|434.54|432.14|434.61|432.21|434.07|431.67|0
1653318850000|2022-05-23 15:14:10|434.46|432.06|434.46|432.06|434.69|432.29|434.22|431.82|0
1653318860000|2022-05-23 15:14:20|434.3|431.9|434.61|432.21|434.61|432.21|434.3|431.9|0
1653318870000|2022-05-23 15:14:30|434.46|432.06|434.14|431.74|434.46|432.06|434.14|431.74|0
1653318880000|2022-05-23 15:14:40|433.98|431.58|433.04|430.64|434.14|431.74|433.04|430.64|0
1653318890000|2022-05-23 15:14:50|432.42|430.02|431.79|429.39|432.42|430.02|431.79|429.39|0
1653318900000|2022-05-23 15:15:00|431.63|429.23|431.79|429.39|431.79|429.39|431.16|428.76|0
1653318910000|2022-05-23 15:15:10|432.1|429.7|432.26|429.86|432.26|429.86|431.95|429.55|0
1653318920000|2022-05-23 15:15:20|432.42|430.02|432.73|430.33|432.73|430.33|431.79|429.39|0
1653318930000|2022-05-23 15:15:30|432.57|430.17|432.89|430.49|433.12|430.72|432.57|430.17|0
1653318940000|2022-05-23 15:15:40|433.2|430.8|432.57|430.17|433.2|430.8|432.57|430.17|0
1653318950000|2022-05-23 15:15:50|432.42|430.02|433.04|430.64|433.04|430.64|432.42|430.02|0
1653318960000|2022-05-23 15:16:00|432.57|430.17|431.95|429.55|432.57|430.17|431.95|429.55|0
1653318970000|2022-05-23 15:16:10|431.79|429.39|430.69|428.29|431.79|429.39|430.69|428.29|0
1653318980000|2022-05-23 15:16:20|430.85|428.45|430.54|428.14|431.16|428.76|430.54|428.14|0
1653318990000|2022-05-23 15:16:30|430.31|427.91|430.69|428.29|430.85|428.45|430.22|427.82|0
1653319000000|2022-05-23 15:16:40|430.77|428.37|431.01|428.61|431.01|428.61|430.54|428.14|0
1653319010000|2022-05-23 15:16:50|431.16|428.76|431.48|429.08|431.48|429.08|431.16|428.76|0
1653319020000|2022-05-23 15:17:00|431.4|429|431.48|429.08|431.79|429.39|431.4|429|0
1653319030000|2022-05-23 15:17:10|431.63|429.23|430.85|428.45|431.63|429.23|430.85|428.45|0
1653319040000|2022-05-23 15:17:20|431.32|428.92|433.51|431.11|433.51|431.11|431.32|428.92|0
1653319050000|2022-05-23 15:17:30|433.04|430.64|432.88|430.48|433.2|430.8|432.88|430.48|0
1653319060000|2022-05-23 15:17:40|433.2|430.8|432.1|429.7|433.2|430.8|432.1|429.7|0
1653319070000|2022-05-23 15:17:50|433.2|430.8|432.1|429.7|433.2|430.8|432.1|429.7|0
1653319080000|2022-05-23 15:18:00|431.94|429.54|431.94|429.54|432.88|430.48|431.94|429.54|0
1653319090000|2022-05-23 15:18:10|431.63|429.23|431.32|428.92|431.71|429.31|431.32|428.92|0
1653319100000|2022-05-23 15:18:20|430.93|428.53|431.47|429.07|431.47|429.07|430.69|428.29|0
1653319110000|2022-05-23 15:18:30|431.32|428.92|431.32|428.92|431.47|429.07|431.32|428.92|0
1653319120000|2022-05-23 15:18:40|431.63|429.23|432.26|429.86|432.26|429.86|431.47|429.07|0
1653319130000|2022-05-23 15:18:50|432.57|430.17|432.73|430.33|432.73|430.33|432.57|430.17|0
1653319140000|2022-05-23 15:19:00|432.57|430.17|433.59|431.19|433.59|431.19|432.57|430.17|0
1653319150000|2022-05-23 15:19:10|434.06|431.66|434.3|431.9|434.3|431.9|433.98|431.58|0
1653319160000|2022-05-23 15:19:20|434.54|432.14|433.83|431.43|434.54|432.14|433.83|431.43|0
1653319170000|2022-05-23 15:19:30|433.98|431.58|433.98|431.58|434.14|431.74|433.98|431.58|0
1653319180000|2022-05-23 15:19:40|433.83|431.43|435.01|432.61|435.01|432.61|433.83|431.43|0
1653319190000|2022-05-23 15:19:50|434.45|432.05|434.3|431.9|434.77|432.37|433.98|431.58|0
1653319200000|2022-05-23 15:20:00|434.69|432.29|434.92|432.52|434.92|432.52|434.45|432.05|0
1653319210000|2022-05-23 15:20:10|434.77|432.37|433.67|431.27|434.92|432.52|433.67|431.27|0
1653319220000|2022-05-23 15:20:20|433.82|431.42|433.67|431.27|433.82|431.42|433.51|431.11|0
1653319230000|2022-05-23 15:20:30|433.59|431.19|433.51|431.11|433.59|431.19|433.35|430.95|0
1653319240000|2022-05-23 15:20:40|433.82|431.42|433.98|431.58|433.98|431.58|433.82|431.42|0
1653319250000|2022-05-23 15:20:50|433.67|431.27|433.35|430.95|433.98|431.58|433.35|430.95|0
1653319260000|2022-05-23 15:21:00|433.2|430.8|434.14|431.74|434.14|431.74|433.2|430.8|0
1653319270000|2022-05-23 15:21:10|435.08|432.68|435.4|433|435.4|433|435.08|432.68|0
1653319280000|2022-05-23 15:21:20|434.14|431.74|433.98|431.58|434.14|431.74|433.98|431.58|0
1653319290000|2022-05-23 15:21:30|434.3|431.9|433.67|431.27|434.3|431.9|433.67|431.27|0
1653319300000|2022-05-23 15:21:40|434.14|431.74|433.51|431.11|434.14|431.74|433.51|431.11|0
1653319310000|2022-05-23 15:21:50|433.35|430.95|433.75|431.35|433.75|431.35|433.35|430.95|0
1653319320000|2022-05-23 15:22:00|433.82|431.42|434.14|431.74|434.14|431.74|433.51|431.11|0
1653319330000|2022-05-23 15:22:10|434.45|432.05|433.2|430.8|434.45|432.05|433.2|430.8|0
1653319340000|2022-05-23 15:22:20|433.82|431.42|432.88|430.48|433.82|431.42|432.88|430.48|0
1653319350000|2022-05-23 15:22:30|433.2|430.8|433.2|430.8|433.35|430.95|433.2|430.8|0
1653319360000|2022-05-23 15:22:40|432.88|430.48|432.1|429.7|432.88|430.48|432.1|429.7|0
1653319370000|2022-05-23 15:22:50|431.94|429.54|432.57|430.17|433.2|430.8|431.94|429.54|0
1653319380000|2022-05-23 15:23:00|432.41|430.01|433.82|431.42|433.82|431.42|432.41|430.01|0
1653319390000|2022-05-23 15:23:10|434.29|431.89|434.45|432.05|435.24|432.84|434.29|431.89|0
1653319400000|2022-05-23 15:23:20|434.14|431.74|434.45|432.05|434.45|432.05|433.98|431.58|0
1653319410000|2022-05-23 15:23:30|434.61|432.21|434.77|432.37|434.77|432.37|434.53|432.13|0
1653319420000|2022-05-23 15:23:40|434.92|432.52|436.18|433.78|436.18|433.78|434.92|432.52|0
1653319430000|2022-05-23 15:23:50|435.4|433|434.45|432.05|435.4|433|434.45|432.05|0
1653319440000|2022-05-23 15:24:00|434.14|431.74|434.14|431.74|434.29|431.89|434.14|431.74|0
1653319450000|2022-05-23 15:24:10|433.82|431.42|433.2|430.8|434.29|431.89|433.2|430.8|0
1653319460000|2022-05-23 15:24:20|433.04|430.64|432.88|430.48|433.35|430.95|432.88|430.48|0
1653319470000|2022-05-23 15:24:30|433.04|430.64|432.72|430.32|433.04|430.64|432.72|430.32|0
1653319480000|2022-05-23 15:24:40|433.28|430.88|433.2|430.8|433.35|430.95|433.04|430.64|0
1653319490000|2022-05-23 15:24:50|432.57|430.17|432.88|430.48|433.35|430.95|432.57|430.17|0
1653319500000|2022-05-23 15:25:00|433.04|430.64|433.04|430.64|433.04|430.64|433.04|430.64|0
1653319510000|2022-05-23 15:25:10|432.88|430.48|433.2|430.8|433.51|431.11|432.88|430.48|0
1653319520000|2022-05-23 15:25:20|433.35|430.95|433.28|430.88|433.67|431.27|433.28|430.88|0
1653319530000|2022-05-23 15:25:30|433.19|430.79|432.88|430.48|433.19|430.79|432.57|430.17|0
1653319540000|2022-05-23 15:25:40|432.41|430.01|432.41|430.01|432.41|430.01|432.1|429.7|0
1653319550000|2022-05-23 15:25:50|431.78|429.38|432.25|429.85|432.25|429.85|431.63|429.23|0
1653319560000|2022-05-23 15:26:00|431.78|429.38|433.04|430.64|433.04|430.64|431.78|429.38|0
1653319570000|2022-05-23 15:26:10|432.72|430.32|432.25|429.85|432.72|430.32|432.25|429.85|0
1653319580000|2022-05-23 15:26:20|432.72|430.32|433.35|430.95|433.35|430.95|432.72|430.32|0
1653319590000|2022-05-23 15:26:30|433.04|430.64|433.82|431.42|433.82|431.42|432.88|430.48|0
1653319600000|2022-05-23 15:26:40|434.14|431.74|433.51|431.11|434.45|432.05|433.51|431.11|0
1653319610000|2022-05-23 15:26:50|433.35|430.95|433.19|430.79|433.35|430.95|433.19|430.79|0
1653319620000|2022-05-23 15:27:00|432.41|430.01|431.47|429.07|432.41|430.01|431.16|428.76|0
1653319630000|2022-05-23 15:27:10|431.78|429.38|432.34|429.94|432.41|430.01|431.78|429.38|0
1653319640000|2022-05-23 15:27:20|432.25|429.85|433.66|431.26|433.66|431.26|432.25|429.85|0
1653319650000|2022-05-23 15:27:30|433.19|430.79|433.82|431.42|433.9|431.5|433.19|430.79|0
1653319660000|2022-05-23 15:27:40|433.98|431.58|434.61|432.21|434.92|432.52|433.98|431.58|0
1653319670000|2022-05-23 15:27:50|434.29|431.89|434.85|432.45|434.85|432.45|433.98|431.58|0
1653319680000|2022-05-23 15:28:00|434.45|432.05|434.45|432.05|434.53|432.13|434.45|432.05|0
1653319690000|2022-05-23 15:28:10|433.66|431.26|433.51|431.11|433.66|431.26|433.51|431.11|0
1653319700000|2022-05-23 15:28:20|433.35|430.95|433.35|430.95|433.35|430.95|433.35|430.95|0
1653319710000|2022-05-23 15:28:30|433.19|430.79|433.04|430.64|433.35|430.95|433.04|430.64|0
1653319720000|2022-05-23 15:28:40|432.41|430.01|433.04|430.64|433.04|430.64|432.41|430.01|0
1653319730000|2022-05-23 15:28:50|432.57|430.17|432.25|429.85|432.72|430.32|432.25|429.85|0
1653319740000|2022-05-23 15:29:00|432.41|430.01|433.04|430.64|433.04|430.64|432.41|430.01|0
1653319750000|2022-05-23 15:29:10|432.57|430.17|432.72|430.32|433.04|430.64|432.57|430.17|0
1653319760000|2022-05-23 15:29:20|432.41|430.01|432.25|429.85|432.57|430.17|432.25|429.85|0
1653319770000|2022-05-23 15:29:30|432.1|429.7|431.47|429.07|432.1|429.7|431.47|429.07|0
1653319780000|2022-05-23 15:29:40|431.78|429.38|431.31|428.91|431.94|429.54|431.31|428.91|0
1653319790000|2022-05-23 15:29:50|430.84|428.44|431.16|428.76|431.78|429.38|430.84|428.44|0
1653319800000|2022-05-23 15:30:00|431|428.6|431.78|429.38|431.78|429.38|430.84|428.44|0
1653319810000|2022-05-23 15:30:10|431.47|429.07|431.16|428.76|431.47|429.07|431.16|428.76|0
1653319820000|2022-05-23 15:30:20|431.94|429.54|432.1|429.7|432.1|429.7|431.63|429.23|0
1653319830000|2022-05-23 15:30:30|431.78|429.38|430.53|428.13|431.78|429.38|430.53|428.13|0
1653319840000|2022-05-23 15:30:40|430.84|428.44|430.38|427.98|430.93|428.53|430.38|427.98|0
1653319850000|2022-05-23 15:30:50|430.93|428.53|430.84|428.44|430.93|428.53|430.38|427.98|0
1653319860000|2022-05-23 15:31:00|430.53|428.13|429.36|426.96|430.53|428.13|429.36|426.96|0
1653319870000|2022-05-23 15:31:10|429.28|426.88|428.66|426.26|429.28|426.88|428.66|426.26|0
1653319880000|2022-05-23 15:31:20|428.97|426.57|428.66|426.26|428.97|426.57|428.66|426.26|0
1653319890000|2022-05-23 15:31:30|428.35|425.95|429.13|426.73|429.13|426.73|428.35|425.95|0
1653319900000|2022-05-23 15:31:40|428.81|426.41|428.35|425.95|428.81|426.41|428.35|425.95|0
1653319910000|2022-05-23 15:31:50|428.81|426.41|429.36|426.96|429.44|427.04|428.81|426.41|0
1653319920000|2022-05-23 15:32:00|429.44|427.04|427.96|425.56|429.44|427.04|427.96|425.56|0
1653319930000|2022-05-23 15:32:10|428.04|425.64|427.88|425.48|428.04|425.64|427.72|425.32|0
1653319940000|2022-05-23 15:32:20|428.04|425.64|428.97|426.57|428.97|426.57|428.04|425.64|0
1653319950000|2022-05-23 15:32:30|429.28|426.88|430.06|427.66|430.06|427.66|429.13|426.73|0
1653319960000|2022-05-23 15:32:40|429.91|427.51|429.28|426.88|429.91|427.51|429.28|426.88|0
1653319970000|2022-05-23 15:32:50|429.99|427.59|430.06|427.66|430.22|427.82|429.91|427.51|0
1653319980000|2022-05-23 15:33:00|429.59|427.19|428.81|426.41|429.59|427.19|428.81|426.41|0
1653319990000|2022-05-23 15:33:10|428.66|426.26|428.19|425.79|428.66|426.26|428.19|425.79|0
1653320000000|2022-05-23 15:33:20|427.88|425.48|428.03|425.63|428.03|425.63|427.57|425.17|0
1653320010000|2022-05-23 15:33:30|427.72|425.32|427.88|425.48|428.19|425.79|427.72|425.32|0
1653320020000|2022-05-23 15:33:40|427.72|425.32|427.41|425.01|427.72|425.32|427.41|425.01|0
1653320030000|2022-05-23 15:33:50|427.57|425.17|427.26|424.86|427.57|425.17|427.26|424.86|0
1653320040000|2022-05-23 15:34:00|427.1|424.7|426.17|423.77|427.1|424.7|426.17|423.77|0
1653320050000|2022-05-23 15:34:10|425.7|423.3|425.86|423.46|426.01|423.61|425.39|422.99|0
1653320060000|2022-05-23 15:34:20|425.7|423.3|425.78|423.38|426.17|423.77|425.7|423.3|0
1653320070000|2022-05-23 15:34:30|425.55|423.15|425.08|422.68|425.55|423.15|425.08|422.68|0
1653320080000|2022-05-23 15:34:40|425.55|423.15|425.86|423.46|426.01|423.61|425.55|423.15|0
1653320090000|2022-05-23 15:34:50|425.39|422.99|425.7|423.3|425.86|423.46|425.39|422.99|0
1653320100000|2022-05-23 15:35:00|425.55|423.15|425.08|422.68|425.55|423.15|425.08|422.68|0
1653320110000|2022-05-23 15:35:10|425.7|423.3|425.7|423.3|425.7|423.3|425.39|422.99|0
1653320120000|2022-05-23 15:35:20|425.63|423.23|425.39|422.99|425.86|423.46|425.32|422.92|0
1653320130000|2022-05-23 15:35:30|425.24|422.84|425.55|423.15|425.55|423.15|425.24|422.84|0
1653320140000|2022-05-23 15:35:40|425.7|423.3|426.01|423.61|426.01|423.61|425.55|423.15|0
1653320150000|2022-05-23 15:35:50|426.63|424.23|426.63|424.23|426.79|424.39|426.32|423.92|0
1653320160000|2022-05-23 15:36:00|426.32|423.92|426.79|424.39|426.79|424.39|426.01|423.61|0
1653320170000|2022-05-23 15:36:10|427.1|424.7|427.41|425.01|427.41|425.01|427.1|424.7|0
1653320180000|2022-05-23 15:36:20|427.57|425.17|427.1|424.7|427.57|425.17|426.94|424.54|0
1653320190000|2022-05-23 15:36:30|427.26|424.86|427.88|425.48|427.88|425.48|427.26|424.86|0
1653320200000|2022-05-23 15:36:40|427.34|424.94|427.41|425.01|427.41|425.01|426.94|424.54|0
1653320210000|2022-05-23 15:36:50|427.1|424.7|427.41|425.01|427.41|425.01|427.1|424.7|0
1653320220000|2022-05-23 15:37:00|427.1|424.7|427.03|424.63|427.26|424.86|426.79|424.39|0
1653320230000|2022-05-23 15:37:10|426.71|424.31|426.01|423.61|426.94|424.54|426.01|423.61|0
1653320240000|2022-05-23 15:37:20|425.55|423.15|425.55|423.15|425.55|423.15|425.24|422.84|0
1653320250000|2022-05-23 15:37:30|426.17|423.77|426.48|424.08|426.48|424.08|426.17|423.77|0
1653320260000|2022-05-23 15:37:40|425.86|423.46|426.94|424.54|426.94|424.54|425.86|423.46|0
1653320270000|2022-05-23 15:37:50|427.1|424.7|427.26|424.86|427.26|424.86|427.1|424.7|0
1653320280000|2022-05-23 15:38:00|426.79|424.39|426.79|424.39|427.1|424.7|426.79|424.39|0
1653320290000|2022-05-23 15:38:10|426.32|423.92|426.63|424.23|426.63|424.23|426.01|423.61|0
1653320300000|2022-05-23 15:38:20|426.32|423.92|426.48|424.08|426.48|424.08|426.01|423.61|0
1653320310000|2022-05-23 15:38:30|426.32|423.92|426.32|423.92|426.63|424.23|426.32|423.92|0
1653320320000|2022-05-23 15:38:40|426.01|423.61|426.32|423.92|426.48|424.08|426.01|423.61|0
1653320330000|2022-05-23 15:38:50|426.01|423.61|426.01|423.61|426.01|423.61|425.86|423.46|0
1653320340000|2022-05-23 15:39:00|426.17|423.77|425.7|423.3|426.17|423.77|425.7|423.3|0
1653320350000|2022-05-23 15:39:10|425.39|422.99|425.7|423.3|425.7|423.3|425.24|422.84|0
1653320360000|2022-05-23 15:39:20|425.55|423.15|425.86|423.46|425.86|423.46|425.55|423.15|0
1653320370000|2022-05-23 15:39:30|425.7|423.3|426.48|424.08|426.48|424.08|425.7|423.3|0
1653320380000|2022-05-23 15:39:40|426.17|423.77|425.86|423.46|426.17|423.77|425.55|423.15|0
1653320390000|2022-05-23 15:39:50|425.39|422.99|424.93|422.53|425.7|423.3|424.93|422.53|0
1653320400000|2022-05-23 15:40:00|424.77|422.37|425.24|422.84|425.24|422.84|424.77|422.37|0
1653320410000|2022-05-23 15:40:10|425.08|422.68|424.93|422.53|425.08|422.68|424.93|422.53|0
1653320420000|2022-05-23 15:40:20|425.39|422.99|426.01|423.61|426.17|423.77|425.39|422.99|0
1653320430000|2022-05-23 15:40:30|426.17|423.77|426.32|423.92|426.63|424.23|426.17|423.77|0
1653320440000|2022-05-23 15:40:40|426.63|424.23|426.63|424.23|426.63|424.23|426.25|423.85|0
1653320450000|2022-05-23 15:40:50|426.94|424.54|426.87|424.47|427.1|424.7|426.79|424.39|0
1653320460000|2022-05-23 15:41:00|426.79|424.39|425.86|423.46|426.79|424.39|425.86|423.46|0
1653320470000|2022-05-23 15:41:10|425.7|423.3|427.96|425.56|428.42|426.02|425.7|423.3|0
1653320480000|2022-05-23 15:41:20|427.65|425.25|427.34|424.94|427.65|425.25|427.34|424.94|0
1653320490000|2022-05-23 15:41:30|427.49|425.09|427.8|425.4|427.8|425.4|427.49|425.09|0
1653320500000|2022-05-23 15:41:40|427.65|425.25|427.96|425.56|427.96|425.56|427.65|425.25|0
1653320510000|2022-05-23 15:41:50|427.49|425.09|427.03|424.63|427.49|425.09|427.03|424.63|0
1653320520000|2022-05-23 15:42:00|427.49|425.09|427.49|425.09|427.65|425.25|427.49|425.09|0
1653320530000|2022-05-23 15:42:10|427.34|424.94|427.34|424.94|427.34|424.94|427.34|424.94|0
1653320540000|2022-05-23 15:42:20|427.65|425.25|428.42|426.02|428.42|426.02|427.49|425.09|0
1653320550000|2022-05-23 15:42:30|428.35|425.95|427.96|425.56|428.35|425.95|427.49|425.09|0
1653320560000|2022-05-23 15:42:40|426.81|424.41|427.28|424.88|427.28|424.88|426.5|424.1|0
1653320570000|2022-05-23 15:42:50|427.43|425.03|426.89|424.49|427.43|425.03|426.89|424.49|0
1653320580000|2022-05-23 15:43:00|426.74|424.34|426.35|423.95|426.74|424.34|426.04|423.64|0
1653320590000|2022-05-23 15:43:10|426.19|423.79|426.5|424.1|426.5|424.1|426.19|423.79|0
1653320600000|2022-05-23 15:43:20|426.66|424.26|426.5|424.1|426.66|424.26|426.19|423.79|0
1653320610000|2022-05-23 15:43:30|426.19|423.79|426.35|423.95|426.35|423.95|426.19|423.79|0
1653320620000|2022-05-23 15:43:40|426.66|424.26|427.12|424.72|427.12|424.72|426.66|424.26|0
1653320630000|2022-05-23 15:43:50|426.81|424.41|427.12|424.72|427.12|424.72|426.81|424.41|0
1653320640000|2022-05-23 15:44:00|427.59|425.19|428.05|425.65|428.05|425.65|427.59|425.19|0
1653320650000|2022-05-23 15:44:10|427.74|425.34|427.12|424.72|427.74|425.34|427.12|424.72|0
1653320660000|2022-05-23 15:44:20|426.81|424.41|427.59|425.19|427.59|425.19|426.81|424.41|0
1653320670000|2022-05-23 15:44:30|427.74|425.34|428.37|425.97|428.37|425.97|427.74|425.34|0
1653320680000|2022-05-23 15:44:40|428.05|425.65|428.37|425.97|428.37|425.97|428.05|425.65|0
1653320690000|2022-05-23 15:44:50|427.74|425.34|428.05|425.65|428.05|425.65|427.74|425.34|0
1653320700000|2022-05-23 15:45:00|427.74|425.34|427.9|425.5|428.05|425.65|427.74|425.34|0
1653320710000|2022-05-23 15:45:10|428.05|425.65|427.43|425.03|428.05|425.65|427.43|425.03|0
1653320720000|2022-05-23 15:45:20|427.12|424.72|426.97|424.57|427.12|424.72|426.97|424.57|0
1653320730000|2022-05-23 15:45:30|427.12|424.72|426.66|424.26|427.12|424.72|426.66|424.26|0
1653320740000|2022-05-23 15:45:40|426.81|424.41|427.12|424.72|427.12|424.72|426.74|424.34|0
1653320750000|2022-05-23 15:45:50|426.66|424.26|427.59|425.19|427.59|425.19|426.5|424.1|0
1653320760000|2022-05-23 15:46:00|427.28|424.88|427.12|424.72|427.43|425.03|427.12|424.72|0
1653320770000|2022-05-23 15:46:10|427.67|425.27|428.05|425.65|428.05|425.65|427.59|425.19|0
1653320780000|2022-05-23 15:46:20|428.52|426.12|428.21|425.81|428.52|426.12|428.21|425.81|0
1653320790000|2022-05-23 15:46:30|428.05|425.65|428.52|426.12|428.52|426.12|428.05|425.65|0
1653320800000|2022-05-23 15:46:40|428.36|425.96|428.05|425.65|428.36|425.96|428.05|425.65|0
1653320810000|2022-05-23 15:46:50|428.36|425.96|428.68|426.28|428.83|426.43|428.36|425.96|0
1653320820000|2022-05-23 15:47:00|428.36|425.96|429.14|426.74|429.3|426.9|428.36|425.96|0
1653320830000|2022-05-23 15:47:10|428.83|426.43|428.99|426.59|428.99|426.59|428.83|426.43|0
1653320840000|2022-05-23 15:47:20|429.3|426.9|428.99|426.59|429.3|426.9|428.99|426.59|0
1653320850000|2022-05-23 15:47:30|428.36|425.96|427.59|425.19|428.36|425.96|427.59|425.19|0
1653320860000|2022-05-23 15:47:40|427.43|425.03|428.05|425.65|428.36|425.96|427.43|425.03|0
1653320870000|2022-05-23 15:47:50|428.21|425.81|428.83|426.43|428.83|426.43|428.21|425.81|0
1653320880000|2022-05-23 15:48:00|428.67|426.27|429.61|427.21|429.61|427.21|428.67|426.27|0
1653320890000|2022-05-23 15:48:10|429.92|427.52|430.54|428.14|430.54|428.14|429.76|427.36|0
1653320900000|2022-05-23 15:48:20|430.7|428.3|433.04|430.64|433.04|430.64|430.7|428.3|0
1653320910000|2022-05-23 15:48:30|432.88|430.48|432.42|430.02|432.88|430.48|432.42|430.02|0
1653320920000|2022-05-23 15:48:40|432.1|429.7|431.79|429.39|432.1|429.7|431.79|429.39|0
1653320930000|2022-05-23 15:48:50|432.26|429.86|432.5|430.1|432.57|430.17|432.26|429.86|0
1653320940000|2022-05-23 15:49:00|432.57|430.17|431.63|429.23|432.57|430.17|431.63|429.23|0
1653320950000|2022-05-23 15:49:10|431.32|428.92|431.01|428.61|431.32|428.92|431.01|428.61|0
1653320960000|2022-05-23 15:49:20|430.85|428.45|431.32|428.92|431.32|428.92|430.54|428.14|0
1653320970000|2022-05-23 15:49:30|431.63|429.23|431.32|428.92|431.79|429.39|431.32|428.92|0
1653320980000|2022-05-23 15:49:40|430.85|428.45|430.54|428.14|431.01|428.61|430.54|428.14|0
1653320990000|2022-05-23 15:49:50|430.85|428.45|430.85|428.45|430.85|428.45|430.54|428.14|0
1653321000000|2022-05-23 15:50:00|430.39|427.99|430.07|427.67|430.39|427.99|429.76|427.36|0
1653321010000|2022-05-23 15:50:10|429.76|427.36|429.14|426.74|430.07|427.67|429.14|426.74|0
1653321020000|2022-05-23 15:50:20|429.84|427.44|429.92|427.52|430.54|428.14|429.84|427.44|0
1653321030000|2022-05-23 15:50:30|429.76|427.36|429.76|427.36|430.39|427.99|429.76|427.36|0
1653321040000|2022-05-23 15:50:40|430.23|427.83|430.07|427.67|430.23|427.83|429.92|427.52|0
1653321050000|2022-05-23 15:50:50|430.23|427.83|430.85|428.45|430.85|428.45|430.23|427.83|0
1653321060000|2022-05-23 15:51:00|431.32|428.92|430.85|428.45|431.32|428.92|430.54|428.14|0
1653321070000|2022-05-23 15:51:10|431.16|428.76|431.16|428.76|431.48|429.08|431.01|428.61|0
1653321080000|2022-05-23 15:51:20|431.48|429.08|430.7|428.3|431.48|429.08|430.7|428.3|0
1653321090000|2022-05-23 15:51:30|430.54|428.14|430.39|427.99|430.62|428.22|430.39|427.99|0
1653321100000|2022-05-23 15:51:40|430.23|427.83|430.54|428.14|430.54|428.14|430.23|427.83|0
1653321110000|2022-05-23 15:51:50|430.23|427.83|430.23|427.83|430.7|428.3|430.23|427.83|0
1653321120000|2022-05-23 15:52:00|430.7|428.3|430.85|428.45|430.85|428.45|430.62|428.22|0
1653321130000|2022-05-23 15:52:10|430.93|428.53|430.85|428.45|430.93|428.53|430.7|428.3|0
1653321140000|2022-05-23 15:52:20|430.7|428.3|430.7|428.3|430.85|428.45|430.62|428.22|0
1653321150000|2022-05-23 15:52:30|431.01|428.61|430.7|428.3|431.01|428.61|430.54|428.14|0
1653321160000|2022-05-23 15:52:40|430.54|428.14|431.16|428.76|431.16|428.76|430.54|428.14|0
1653321170000|2022-05-23 15:52:50|430.7|428.3|430.7|428.3|430.7|428.3|430.54|428.14|0
1653321180000|2022-05-23 15:53:00|430.54|428.14|429.29|426.89|430.54|428.14|429.29|426.89|0
1653321190000|2022-05-23 15:53:10|429.14|426.74|429.14|426.74|429.14|426.74|428.83|426.43|0
1653321200000|2022-05-23 15:53:20|428.67|426.27|429.61|427.21|429.61|427.21|428.67|426.27|0
1653321210000|2022-05-23 15:53:30|429.14|426.74|429.61|427.21|429.61|427.21|429.14|426.74|0
1653321220000|2022-05-23 15:53:40|429.14|426.74|429.14|426.74|429.61|427.21|429.14|426.74|0
1653321230000|2022-05-23 15:53:50|429.61|427.21|429.14|426.74|429.61|427.21|429.14|426.74|0
1653321240000|2022-05-23 15:54:00|428.98|426.58|428.98|426.58|429.14|426.74|428.98|426.58|0
1653321250000|2022-05-23 15:54:10|429.29|426.89|429.61|427.21|429.76|427.36|429.29|426.89|0
1653321260000|2022-05-23 15:54:20|429.29|426.89|429.37|426.97|429.45|427.05|429.29|426.89|0
1653321270000|2022-05-23 15:54:30|429.61|427.21|428.67|426.27|429.61|427.21|428.67|426.27|0
1653321280000|2022-05-23 15:54:40|428.52|426.12|429.61|427.21|429.61|427.21|428.52|426.12|0
1653321290000|2022-05-23 15:54:50|429.45|427.05|429.45|427.05|429.53|427.13|429.45|427.05|0
1653321300000|2022-05-23 15:55:00|429.22|426.82|428.98|426.58|429.22|426.82|428.98|426.58|0
1653321310000|2022-05-23 15:55:10|428.52|426.12|429.06|426.66|429.06|426.66|428.52|426.12|0
1653321320000|2022-05-23 15:55:20|429.14|426.74|429.29|426.89|429.29|426.89|428.83|426.43|0
1653321330000|2022-05-23 15:55:30|429.06|426.66|428.98|426.58|429.06|426.66|428.98|426.58|0
1653321340000|2022-05-23 15:55:40|429.14|426.74|429.29|426.89|429.6|427.2|429.14|426.74|0
1653321350000|2022-05-23 15:55:50|428.83|426.43|429.14|426.74|429.29|426.89|428.83|426.43|0
1653321360000|2022-05-23 15:56:00|428.36|425.96|428.36|425.96|428.36|425.96|427.89|425.49|0
1653321370000|2022-05-23 15:56:10|428.67|426.27|429.29|426.89|429.45|427.05|428.67|426.27|0
1653321380000|2022-05-23 15:56:20|428.98|426.58|428.98|426.58|429.45|427.05|428.98|426.58|0
1653321390000|2022-05-23 15:56:30|429.14|426.74|429.14|426.74|429.45|427.05|428.83|426.43|0
1653321400000|2022-05-23 15:56:40|428.83|426.43|428.98|426.58|428.98|426.58|428.67|426.27|0
1653321410000|2022-05-23 15:56:50|428.67|426.27|428.91|426.51|429.45|427.05|428.67|426.27|0
1653321420000|2022-05-23 15:57:00|429.14|426.74|428.98|426.58|429.14|426.74|428.98|426.58|0
1653321430000|2022-05-23 15:57:10|429.14|426.74|429.29|426.89|429.29|426.89|429.06|426.66|0
1653321440000|2022-05-23 15:57:20|428.67|426.27|428.36|425.96|428.83|426.43|428.36|425.96|0
1653321450000|2022-05-23 15:57:30|428.05|425.65|428.05|425.65|428.05|425.65|427.89|425.49|0
1653321460000|2022-05-23 15:57:40|427.89|425.49|427.74|425.34|428.05|425.65|427.74|425.34|0
1653321470000|2022-05-23 15:57:50|427.66|425.26|428.05|425.65|428.05|425.65|427.66|425.26|0
1653321480000|2022-05-23 15:58:00|428.2|425.8|427.43|425.03|428.2|425.8|427.43|425.03|0
1653321490000|2022-05-23 15:58:10|427.74|425.34|427.43|425.03|427.74|425.34|427.43|425.03|0
1653321500000|2022-05-23 15:58:20|427.12|424.72|427.27|424.87|427.27|424.87|427.12|424.72|0
1653321510000|2022-05-23 15:58:30|427.43|425.03|426.65|424.25|427.43|425.03|426.65|424.25|0
1653321520000|2022-05-23 15:58:40|426.81|424.41|426.81|424.41|426.81|424.41|426.65|424.25|0
1653321530000|2022-05-23 15:58:50|426.65|424.25|426.73|424.33|426.73|424.33|426.5|424.1|0
1653321540000|2022-05-23 15:59:00|426.81|424.41|427.12|424.72|427.12|424.72|426.81|424.41|0
1653321550000|2022-05-23 15:59:10|427.27|424.87|427.58|425.18|427.74|425.34|427.27|424.87|0
1653321560000|2022-05-23 15:59:20|427.89|425.49|428.51|426.11|428.51|426.11|427.89|425.49|0
1653321570000|2022-05-23 15:59:30|428.67|426.27|429.29|426.89|429.29|426.89|428.36|425.96|0
1653321580000|2022-05-23 15:59:40|429.45|427.05|429.37|426.97|429.45|427.05|429.29|426.89|0
1653321590000|2022-05-23 15:59:50|429.14|426.74|428.83|426.43|429.29|426.89|428.83|426.43|0
1653321600000|2022-05-23 16:00:00|429.14|426.74|429.14|426.74|429.14|426.74|429.06|426.66|0
1653321610000|2022-05-23 16:00:10|429.6|427.2|429.76|427.36|429.84|427.44|429.6|427.2|0
1653321620000|2022-05-23 16:00:20|429.6|427.2|429.6|427.2|430.07|427.67|429.6|427.2|0
1653321630000|2022-05-23 16:00:30|428.67|426.27|427.74|425.34|428.67|426.27|427.74|425.34|0
1653321640000|2022-05-23 16:00:40|427.97|425.57|428.2|425.8|428.51|426.11|427.97|425.57|0
1653321650000|2022-05-23 16:00:50|428.98|426.58|428.2|425.8|428.98|426.58|428.2|425.8|0
1653321660000|2022-05-23 16:01:00|428.36|425.96|428.51|426.11|428.51|426.11|428.36|425.96|0
1653321670000|2022-05-23 16:01:10|428.98|426.58|428.2|425.8|428.98|426.58|428.2|425.8|0
1653321680000|2022-05-23 16:01:20|427.74|425.34|427.74|425.34|427.74|425.34|427.58|425.18|0
1653321690000|2022-05-23 16:01:30|427.58|425.18|428.05|425.65|428.05|425.65|427.58|425.18|0
1653321700000|2022-05-23 16:01:40|428.36|425.96|428.05|425.65|428.36|425.96|428.05|425.65|0
1653321710000|2022-05-23 16:01:50|427.74|425.34|427.74|425.34|427.74|425.34|427.58|425.18|0
1653321720000|2022-05-23 16:02:00|427.58|425.18|427.43|425.03|427.58|425.18|427.43|425.03|0
1653321730000|2022-05-23 16:02:10|427.12|424.72|426.96|424.56|427.43|425.03|426.96|424.56|0
1653321740000|2022-05-23 16:02:20|427.43|425.03|426.96|424.56|427.43|425.03|426.96|424.56|0
1653321750000|2022-05-23 16:02:30|427.12|424.72|426.81|424.41|427.12|424.72|426.81|424.41|0
1653321760000|2022-05-23 16:02:40|426.19|423.79|425.88|423.48|426.19|423.79|425.72|423.32|0
1653321770000|2022-05-23 16:02:50|426.19|423.79|425.57|423.17|426.19|423.79|425.57|423.17|0
1653321780000|2022-05-23 16:03:00|425.8|423.4|426.34|423.94|426.81|424.41|425.8|423.4|0
1653321790000|2022-05-23 16:03:10|425.88|423.48|425.41|423.01|425.88|423.48|425.41|423.01|0
1653321800000|2022-05-23 16:03:20|425.1|422.7|425.1|422.7|425.1|422.7|424.95|422.55|0
1653321810000|2022-05-23 16:03:30|424.79|422.39|424.95|422.55|425.26|422.86|424.79|422.39|0
1653321820000|2022-05-23 16:03:40|425.1|422.7|424.95|422.55|425.41|423.01|424.95|422.55|0
1653321830000|2022-05-23 16:03:50|424.79|422.39|424.64|422.24|424.79|422.39|424.64|422.24|0
1653321840000|2022-05-23 16:04:00|424.95|422.55|425.57|423.17|425.57|423.17|424.95|422.55|0
1653321850000|2022-05-23 16:04:10|426.03|423.63|425.18|422.78|426.03|423.63|425.18|422.78|0
1653321860000|2022-05-23 16:04:20|425.1|422.7|424.95|422.55|425.1|422.7|424.95|422.55|0
1653321870000|2022-05-23 16:04:30|425.1|422.7|425.1|422.7|425.1|422.7|424.95|422.55|0
1653321880000|2022-05-23 16:04:40|424.79|422.39|424.64|422.24|424.79|422.39|424.64|422.24|0
1653321890000|2022-05-23 16:04:50|424.48|422.08|424.79|422.39|424.79|422.39|424.48|422.08|0
1653321900000|2022-05-23 16:05:00|424.95|422.55|424.95|422.55|424.95|422.55|424.72|422.32|0
1653321910000|2022-05-23 16:05:10|424.79|422.39|424.79|422.39|424.79|422.39|424.48|422.08|0
1653321920000|2022-05-23 16:05:20|424.95|422.55|425.72|423.32|425.72|423.32|424.95|422.55|0
1653321930000|2022-05-23 16:05:30|425.1|422.7|426.03|423.63|426.03|423.63|425.1|422.7|0
1653321940000|2022-05-23 16:05:40|425.41|423.01|424.35|421.95|425.57|423.17|424.35|421.95|0
1653321950000|2022-05-23 16:05:50|424.58|422.18|424.11|421.71|424.58|422.18|424.11|421.71|0
1653321960000|2022-05-23 16:06:00|424.04|421.64|424.89|422.49|424.89|422.49|424.04|421.64|0
1653321970000|2022-05-23 16:06:10|425.04|422.64|425.04|422.64|425.04|422.64|424.97|422.57|0
1653321980000|2022-05-23 16:06:20|424.73|422.33|424.42|422.02|424.73|422.33|424.42|422.02|0
1653321990000|2022-05-23 16:06:30|424.35|421.95|424.73|422.33|424.73|422.33|424.35|421.95|0
1653322000000|2022-05-23 16:06:40|424.58|422.18|423.65|421.25|424.58|422.18|423.65|421.25|0
1653322010000|2022-05-23 16:06:50|423.34|420.94|423.18|420.78|423.34|420.94|423.18|420.78|0
1653322020000|2022-05-23 16:07:00|422.72|420.32|422.41|420.01|422.87|420.47|422.41|420.01|0
1653322030000|2022-05-23 16:07:10|422.26|419.86|422.1|419.7|422.26|419.86|421.95|419.55|0
1653322040000|2022-05-23 16:07:20|422.26|419.86|422.1|419.7|422.87|420.47|422.1|419.7|0
1653322050000|2022-05-23 16:07:30|421.95|419.55|421.79|419.39|421.95|419.55|421.79|419.39|0
1653322060000|2022-05-23 16:07:40|421.95|419.55|421.64|419.24|421.95|419.55|421.64|419.24|0
1653322070000|2022-05-23 16:07:50|421.48|419.08|421.48|419.08|421.64|419.24|421.48|419.08|0
1653322080000|2022-05-23 16:08:00|421.33|418.93|421.18|418.78|421.33|418.93|421.02|418.62|0
1653322090000|2022-05-23 16:08:10|421.33|418.93|420.87|418.47|421.33|418.93|420.87|418.47|0
1653322100000|2022-05-23 16:08:20|421.02|418.62|420.71|418.31|421.02|418.62|420.71|418.31|0
1653322110000|2022-05-23 16:08:30|420.87|418.47|421.48|419.08|421.48|419.08|420.87|418.47|0
1653322120000|2022-05-23 16:08:40|421.18|418.78|420.87|418.47|421.18|418.78|420.87|418.47|0
1653322130000|2022-05-23 16:08:50|421.18|418.78|421.33|418.93|421.64|419.24|421.18|418.78|0
1653322140000|2022-05-23 16:09:00|421.18|418.78|421.95|419.55|421.95|419.55|421.18|418.78|0
1653322150000|2022-05-23 16:09:10|421.79|419.39|422.26|419.86|422.41|420.01|421.79|419.39|0
1653322160000|2022-05-23 16:09:20|422.41|420.01|422.56|420.16|422.72|420.32|422.41|420.01|0
1653322170000|2022-05-23 16:09:30|422.87|420.47|422.56|420.16|422.87|420.47|422.56|420.16|0
1653322180000|2022-05-23 16:09:40|422.72|420.32|421.95|419.55|422.72|420.32|421.95|419.55|0
1653322190000|2022-05-23 16:09:50|422.1|419.7|421.64|419.24|422.1|419.7|421.64|419.24|0
1653322200000|2022-05-23 16:10:00|421.79|419.39|422.72|420.32|422.72|420.32|421.79|419.39|0
1653322210000|2022-05-23 16:10:10|422.1|419.7|421.95|419.55|422.1|419.7|421.79|419.39|0
1653322220000|2022-05-23 16:10:20|421.79|419.39|422.72|420.32|422.72|420.32|421.79|419.39|0
1653322230000|2022-05-23 16:10:30|422.87|420.47|423.18|420.78|423.18|420.78|422.72|420.32|0
1653322240000|2022-05-23 16:10:40|423.34|420.94|423.34|420.94|423.34|420.94|423.03|420.63|0
1653322250000|2022-05-23 16:10:50|424.11|421.71|423.18|420.78|424.11|421.71|423.18|420.78|0
1653322260000|2022-05-23 16:11:00|423.34|420.94|423.03|420.63|423.34|420.94|423.03|420.63|0
1653322270000|2022-05-23 16:11:10|422.87|420.47|422.41|420.01|422.87|420.47|422.41|420.01|0
1653322280000|2022-05-23 16:11:20|422.72|420.32|422.72|420.32|422.72|420.32|422.56|420.16|0
1653322290000|2022-05-23 16:11:30|422.25|419.85|422.87|420.47|422.87|420.47|422.25|419.85|0
1653322300000|2022-05-23 16:11:40|423.42|421.02|423.34|420.94|423.65|421.25|423.34|420.94|0
1653322310000|2022-05-23 16:11:50|423.18|420.78|423.49|421.09|423.65|421.25|423.18|420.78|0
1653322320000|2022-05-23 16:12:00|423.8|421.4|423.49|421.09|423.8|421.4|423.49|421.09|0
1653322330000|2022-05-23 16:12:10|423.65|421.25|423.34|420.94|423.65|421.25|423.34|420.94|0
1653322340000|2022-05-23 16:12:20|423.49|421.09|423.8|421.4|423.8|421.4|423.49|421.09|0
1653322350000|2022-05-23 16:12:30|423.65|421.25|423.65|421.25|423.65|421.25|423.65|421.25|0
1653322360000|2022-05-23 16:12:40|423.49|421.09|423.49|421.09|423.65|421.25|423.49|421.09|0
1653322370000|2022-05-23 16:12:50|423.65|421.25|423.65|421.25|423.65|421.25|423.65|421.25|0
1653322380000|2022-05-23 16:13:00|423.95|421.55|423.95|421.55|424.11|421.71|423.95|421.55|0
1653322390000|2022-05-23 16:13:10|424.26|421.86|424.11|421.71|424.34|421.94|424.11|421.71|0
1653322400000|2022-05-23 16:13:20|424.26|421.86|424.42|422.02|424.73|422.33|424.26|421.86|0
1653322410000|2022-05-23 16:13:30|423.8|421.4|424.73|422.33|424.73|422.33|423.64|421.24|0
1653322420000|2022-05-23 16:13:40|424.57|422.17|424.73|422.33|424.73|422.33|424.57|422.17|0
1653322430000|2022-05-23 16:13:50|424.42|422.02|424.11|421.71|424.57|422.17|424.11|421.71|0
1653322440000|2022-05-23 16:14:00|423.8|421.4|424.26|421.86|424.26|421.86|423.8|421.4|0
1653322450000|2022-05-23 16:14:10|423.95|421.55|424.88|422.48|424.88|422.48|423.95|421.55|0
1653322460000|2022-05-23 16:14:20|424.73|422.33|424.73|422.33|424.88|422.48|424.42|422.02|0
1653322470000|2022-05-23 16:14:30|424.42|422.02|424.57|422.17|424.73|422.33|424.26|421.86|0
1653322480000|2022-05-23 16:14:40|424.42|422.02|424.42|422.02|424.81|422.41|424.42|422.02|0
1653322490000|2022-05-23 16:14:50|424.73|422.33|424.11|421.71|424.73|422.33|424.11|421.71|0
1653322500000|2022-05-23 16:15:00|423.64|421.24|423.8|421.4|423.8|421.4|423.64|421.24|0
1653322510000|2022-05-23 16:15:10|424.11|421.71|423.95|421.55|424.19|421.79|423.95|421.55|0
1653322520000|2022-05-23 16:15:20|423.8|421.4|423.33|420.93|423.8|421.4|423.33|420.93|0
1653322530000|2022-05-23 16:15:30|423.49|421.09|423.18|420.78|423.49|421.09|423.18|420.78|0
1653322540000|2022-05-23 16:15:40|422.87|420.47|422.56|420.16|422.87|420.47|422.56|420.16|0
1653322550000|2022-05-23 16:15:50|423.03|420.63|423.18|420.78|423.18|420.78|423.03|420.63|0
1653322560000|2022-05-23 16:16:00|423.33|420.93|423.95|421.55|423.95|421.55|423.33|420.93|0
1653322570000|2022-05-23 16:16:10|424.11|421.71|423.95|421.55|424.26|421.86|423.95|421.55|0
1653322580000|2022-05-23 16:16:20|424.11|421.71|424.42|422.02|424.42|422.02|424.11|421.71|0
1653322590000|2022-05-23 16:16:30|424.57|422.17|425.35|422.95|425.35|422.95|424.57|422.17|0
1653322600000|2022-05-23 16:16:40|425.5|423.1|424.88|422.48|425.5|423.1|424.88|422.48|0
1653322610000|2022-05-23 16:16:50|425.5|423.1|425.27|422.87|425.5|423.1|425.27|422.87|0
1653322620000|2022-05-23 16:17:00|424.73|422.33|426.75|424.35|426.75|424.35|424.73|422.33|0
1653322630000|2022-05-23 16:17:10|426.59|424.19|426.59|424.19|426.75|424.35|426.28|423.88|0
1653322640000|2022-05-23 16:17:20|427.06|424.66|426.75|424.35|427.37|424.97|426.75|424.35|0
1653322650000|2022-05-23 16:17:30|426.43|424.03|426.43|424.03|426.59|424.19|426.43|424.03|0
1653322660000|2022-05-23 16:17:40|426.12|423.72|425.97|423.57|426.12|423.72|425.97|423.57|0
1653322670000|2022-05-23 16:17:50|426.28|423.88|426.28|423.88|426.43|424.03|426.28|423.88|0
1653322680000|2022-05-23 16:18:00|425.81|423.41|426.28|423.88|426.28|423.88|425.81|423.41|0
1653322690000|2022-05-23 16:18:10|426.43|424.03|426.9|424.5|426.9|424.5|426.43|424.03|0
1653322700000|2022-05-23 16:18:20|427.06|424.66|425.66|423.26|427.06|424.66|425.66|423.26|0
1653322710000|2022-05-23 16:18:30|425.97|423.57|425.81|423.41|425.97|423.57|425.66|423.26|0
1653322720000|2022-05-23 16:18:40|425.66|423.26|425.97|423.57|425.97|423.57|425.66|423.26|0
1653322730000|2022-05-23 16:18:50|425.81|423.41|425.81|423.41|425.81|423.41|425.66|423.26|0
1653322740000|2022-05-23 16:19:00|425.66|423.26|425.66|423.26|425.97|423.57|425.66|423.26|0
1653322750000|2022-05-23 16:19:10|425.58|423.18|425.35|422.95|425.58|423.18|425.35|422.95|0
1653322760000|2022-05-23 16:19:20|425.66|423.26|425.66|423.26|425.66|423.26|425.5|423.1|0
1653322770000|2022-05-23 16:19:30|425.35|422.95|425.66|423.26|425.97|423.57|425.35|422.95|0
1653322780000|2022-05-23 16:19:40|425.5|423.1|425.66|423.26|425.66|423.26|425.5|423.1|0
1653322790000|2022-05-23 16:19:50|425.35|422.95|425.35|422.95|425.35|422.95|425.19|422.79|0
1653322800000|2022-05-23 16:20:00|425.5|423.1|425.5|423.1|425.66|423.26|425.5|423.1|0
1653322810000|2022-05-23 16:20:10|425.35|422.95|424.88|422.48|425.35|422.95|424.88|422.48|0
1653322820000|2022-05-23 16:20:20|425.19|422.79|425.04|422.64|425.19|422.79|425.04|422.64|0
1653322830000|2022-05-23 16:20:30|424.88|422.48|425.04|422.64|425.04|422.64|424.88|422.48|0
1653322840000|2022-05-23 16:20:40|424.73|422.33|424.42|422.02|424.73|422.33|424.42|422.02|0
1653322850000|2022-05-23 16:20:50|424.57|422.17|424.34|421.94|424.57|422.17|424.34|421.94|0
1653322860000|2022-05-23 16:21:00|424.42|422.02|423.95|421.55|424.42|422.02|423.95|421.55|0
1653322870000|2022-05-23 16:21:10|424.11|421.71|423.64|421.24|424.11|421.71|423.49|421.09|0
1653322880000|2022-05-23 16:21:20|423.8|421.4|424.11|421.71|424.34|421.94|423.8|421.4|0
1653322890000|2022-05-23 16:21:30|423.95|421.55|423.64|421.24|423.95|421.55|423.64|421.24|0
1653322900000|2022-05-23 16:21:40|423.49|421.09|423.33|420.93|423.49|421.09|423.33|420.93|0
1653322910000|2022-05-23 16:21:50|423.02|420.62|422.56|420.16|423.18|420.78|422.56|420.16|0
1653322920000|2022-05-23 16:22:00|422.4|420|422.71|420.31|422.71|420.31|422.4|420|0
1653322930000|2022-05-23 16:22:10|423.02|420.62|423.18|420.78|423.33|420.93|423.02|420.62|0
1653322940000|2022-05-23 16:22:20|423.49|421.09|423.64|421.24|424.11|421.71|423.49|421.09|0
1653322950000|2022-05-23 16:22:30|423.49|421.09|424.11|421.71|424.11|421.71|423.49|421.09|0
1653322960000|2022-05-23 16:22:40|424.26|421.86|423.95|421.55|424.42|422.02|423.88|421.48|0
1653322970000|2022-05-23 16:22:50|423.8|421.4|423.95|421.55|423.95|421.55|423.8|421.4|0
1653322980000|2022-05-23 16:23:00|423.49|421.09|424.26|421.86|424.26|421.86|423.49|421.09|0
1653322990000|2022-05-23 16:23:10|424.57|422.17|424.11|421.71|424.57|422.17|424.11|421.71|0
1653323000000|2022-05-23 16:23:20|423.8|421.4|423.95|421.55|423.95|421.55|423.49|421.09|0
1653323010000|2022-05-23 16:23:30|423.8|421.4|423.64|421.24|423.8|421.4|423.64|421.24|0
1653323020000|2022-05-23 16:23:40|423.49|421.09|423.33|420.93|423.49|421.09|423.33|420.93|0
1653323030000|2022-05-23 16:23:50|423.8|421.4|423.57|421.17|423.95|421.55|423.57|421.17|0
1653323040000|2022-05-23 16:24:00|423.49|421.09|422.71|420.31|423.49|421.09|422.71|420.31|0
1653323050000|2022-05-23 16:24:10|422.56|420.16|423.18|420.78|423.18|420.78|422.25|419.85|0
1653323060000|2022-05-23 16:24:20|422.87|420.47|423.18|420.78|423.18|420.78|422.87|420.47|0
1653323070000|2022-05-23 16:24:30|423.33|420.93|423.02|420.62|423.33|420.93|423.02|420.62|0
1653323080000|2022-05-23 16:24:40|423.18|420.78|423.1|420.7|423.18|420.78|423.02|420.62|0
1653323090000|2022-05-23 16:24:50|422.87|420.47|423.18|420.78|423.18|420.78|422.87|420.47|0
1653323100000|2022-05-23 16:25:00|423.02|420.62|423.64|421.24|423.64|421.24|423.02|420.62|0
1653323110000|2022-05-23 16:25:10|423.79|421.39|423.64|421.24|423.79|421.39|423.49|421.09|0
1653323120000|2022-05-23 16:25:20|423.79|421.39|423.95|421.55|423.95|421.55|423.64|421.24|0
1653323130000|2022-05-23 16:25:30|423.79|421.39|424.26|421.86|424.26|421.86|423.79|421.39|0
1653323140000|2022-05-23 16:25:40|424.88|422.48|424.96|422.56|424.96|422.56|424.57|422.17|0
1653323150000|2022-05-23 16:25:50|425.03|422.63|424.57|422.17|425.5|423.1|424.57|422.17|0
1653323160000|2022-05-23 16:26:00|424.41|422.01|424.26|421.86|424.72|422.32|424.26|421.86|0
1653323170000|2022-05-23 16:26:10|424.72|422.32|424.1|421.7|424.72|422.32|424.1|421.7|0
1653323180000|2022-05-23 16:26:20|424.26|421.86|424.88|422.48|424.88|422.48|424.18|421.78|0
1653323190000|2022-05-23 16:26:30|424.72|422.32|424.41|422.01|425.03|422.63|424.41|422.01|0
1653323200000|2022-05-23 16:26:40|424.72|422.32|424.57|422.17|424.72|422.32|424.57|422.17|0
1653323210000|2022-05-23 16:26:50|424.65|422.25|424.57|422.17|424.72|422.32|424.41|422.01|0
1653323220000|2022-05-23 16:27:00|424.72|422.32|425.03|422.63|425.03|422.63|424.72|422.32|0
1653323230000|2022-05-23 16:27:10|425.19|422.79|425.34|422.94|425.34|422.94|425.03|422.63|0
1653323240000|2022-05-23 16:27:20|425.5|423.1|426.12|423.72|426.12|423.72|425.5|423.1|0
1653323250000|2022-05-23 16:27:30|425.96|423.56|425.19|422.79|425.96|423.56|425.19|422.79|0
1653323260000|2022-05-23 16:27:40|425.34|422.94|425.81|423.41|425.81|423.41|425.34|422.94|0
1653323270000|2022-05-23 16:27:50|425.96|423.56|426.12|423.72|426.12|423.72|425.81|423.41|0
1653323280000|2022-05-23 16:28:00|426.27|423.87|426.9|424.5|426.9|424.5|426.27|423.87|0
1653323290000|2022-05-23 16:28:10|427.05|424.65|426.12|423.72|427.05|424.65|426.12|423.72|0
1653323300000|2022-05-23 16:28:20|426.43|424.03|425.89|423.49|426.43|424.03|425.89|423.49|0
1653323310000|2022-05-23 16:28:30|426.27|423.87|426.74|424.34|426.74|424.34|426.27|423.87|0
1653323320000|2022-05-23 16:28:40|427.05|424.65|427.21|424.81|427.67|425.27|427.05|424.65|0
1653323330000|2022-05-23 16:28:50|426.9|424.5|427.21|424.81|427.21|424.81|426.9|424.5|0
1653323340000|2022-05-23 16:29:00|426.9|424.5|427.21|424.81|427.21|424.81|426.9|424.5|0
1653323350000|2022-05-23 16:29:10|427.05|424.65|426.74|424.34|427.05|424.65|426.74|424.34|0
1653323360000|2022-05-23 16:29:20|426.58|424.18|426.43|424.03|426.58|424.18|426.35|423.95|0
1653323370000|2022-05-23 16:29:30|426.27|423.87|426.58|424.18|426.74|424.34|426.27|423.87|0
1653323380000|2022-05-23 16:29:40|426.9|424.5|427.52|425.12|427.52|425.12|426.9|424.5|0
1653323390000|2022-05-23 16:29:50|427.98|425.58|427.21|424.81|427.98|425.58|427.21|424.81|0
1653323400000|2022-05-23 16:30:00|426.9|424.5|427.52|425.12|427.52|425.12|426.9|424.5|0
1653323410000|2022-05-23 16:30:10|427.67|425.27|428.14|425.74|428.14|425.74|427.67|425.27|0
1653323420000|2022-05-23 16:30:20|427.67|425.27|427.98|425.58|428.14|425.74|427.52|425.12|0
1653323430000|2022-05-23 16:30:30|427.67|425.27|428.61|426.21|428.61|426.21|427.67|425.27|0
1653323440000|2022-05-23 16:30:40|428.92|426.52|429.39|426.99|429.39|426.99|428.92|426.52|0
1653323450000|2022-05-23 16:30:50|429.23|426.83|429.39|426.99|429.54|427.14|429.23|426.83|0
1653323460000|2022-05-23 16:31:00|429.7|427.3|429.94|427.54|429.94|427.54|429.54|427.14|0
1653323470000|2022-05-23 16:31:10|429.54|427.14|429.39|426.99|429.7|427.3|429.39|426.99|0
1653323480000|2022-05-23 16:31:20|429.7|427.3|429.86|427.46|429.86|427.46|429.54|427.14|0
1653323490000|2022-05-23 16:31:30|429.54|427.14|429.7|427.3|429.7|427.3|429.54|427.14|0
1653323500000|2022-05-23 16:31:40|429.86|427.46|430.01|427.61|430.01|427.61|429.7|427.3|0
1653323510000|2022-05-23 16:31:50|430.32|427.92|430.48|428.08|430.64|428.24|430.32|427.92|0
1653323520000|2022-05-23 16:32:00|430.79|428.39|430.48|428.08|430.87|428.47|430.48|428.08|0
1653323530000|2022-05-23 16:32:10|430.64|428.24|431.11|428.71|431.11|428.71|430.64|428.24|0
1653323540000|2022-05-23 16:32:20|430.79|428.39|430.32|427.92|430.79|428.39|430.32|427.92|0
1653323550000|2022-05-23 16:32:30|430.48|428.08|429.23|426.83|430.48|428.08|429.23|426.83|0
1653323560000|2022-05-23 16:32:40|428.92|426.52|428.14|425.74|428.92|426.52|428.14|425.74|0
1653323570000|2022-05-23 16:32:50|428.69|426.29|428.45|426.05|428.69|426.29|428.3|425.9|0
1653323580000|2022-05-23 16:33:00|427.83|425.43|427.67|425.27|427.83|425.43|427.52|425.12|0
1653323590000|2022-05-23 16:33:10|427.83|425.43|428.14|425.74|428.14|425.74|427.83|425.43|0
1653323600000|2022-05-23 16:33:20|428.61|426.21|428.45|426.05|428.76|426.36|428.45|426.05|0
1653323610000|2022-05-23 16:33:30|427.98|425.58|428.84|426.44|428.92|426.52|427.98|425.58|0
1653323620000|2022-05-23 16:33:40|429.39|426.99|429.23|426.83|429.7|427.3|429.23|426.83|0
1653323630000|2022-05-23 16:33:50|428.92|426.52|428.92|426.52|428.92|426.52|428.76|426.36|0
1653323640000|2022-05-23 16:34:00|428.76|426.36|429.39|426.99|429.39|426.99|428.76|426.36|0
1653323650000|2022-05-23 16:34:10|429.23|426.83|428.76|426.36|429.23|426.83|428.76|426.36|0
1653323660000|2022-05-23 16:34:20|428.92|426.52|428.45|426.05|428.92|426.52|428.45|426.05|0
1653323670000|2022-05-23 16:34:30|428.29|425.89|428.14|425.74|428.61|426.21|428.14|425.74|0
1653323680000|2022-05-23 16:34:40|428.45|426.05|428.29|425.89|428.45|426.05|428.14|425.74|0
1653323690000|2022-05-23 16:34:50|428.38|425.98|428.45|426.05|428.76|426.36|428.38|425.98|0
1653323700000|2022-05-23 16:35:00|428.29|425.89|428.14|425.74|428.53|426.13|427.98|425.58|0
1653323710000|2022-05-23 16:35:10|428.29|425.89|428.61|426.21|428.61|426.21|428.29|425.89|0
1653323720000|2022-05-23 16:35:20|428.45|426.05|428.45|426.05|428.45|426.05|428.29|425.89|0
1653323730000|2022-05-23 16:35:30|428.22|425.82|429.07|426.67|429.39|426.99|428.22|425.82|0
1653323740000|2022-05-23 16:35:40|428.76|426.36|428.14|425.74|428.76|426.36|428.14|425.74|0
1653323750000|2022-05-23 16:35:50|428.29|425.89|428.14|425.74|428.76|426.36|428.14|425.74|0
1653323760000|2022-05-23 16:36:00|427.98|425.58|427.98|425.58|427.98|425.58|427.83|425.43|0
1653323770000|2022-05-23 16:36:10|427.2|424.8|427.05|424.65|427.52|425.12|427.05|424.65|0
1653323780000|2022-05-23 16:36:20|426.89|424.49|427.51|425.11|427.51|425.11|426.89|424.49|0
1653323790000|2022-05-23 16:36:30|427.36|424.96|427.67|425.27|427.67|425.27|427.36|424.96|0
1653323800000|2022-05-23 16:36:40|427.36|424.96|427.67|425.27|427.67|425.27|427.2|424.8|0
1653323810000|2022-05-23 16:36:50|427.83|425.43|427.91|425.51|428.14|425.74|427.83|425.43|0
1653323820000|2022-05-23 16:37:00|427.67|425.27|427.98|425.58|427.98|425.58|427.44|425.04|0
1653323830000|2022-05-23 16:37:10|427.51|425.11|427.51|425.11|427.67|425.27|427.51|425.11|0
1653323840000|2022-05-23 16:37:20|427.67|425.27|427.67|425.27|427.67|425.27|427.36|424.96|0
1653323850000|2022-05-23 16:37:30|427.83|425.43|427.36|424.96|427.83|425.43|427.36|424.96|0
1653323860000|2022-05-23 16:37:40|427.2|424.8|426.74|424.34|427.2|424.8|426.74|424.34|0
1653323870000|2022-05-23 16:37:50|426.89|424.49|427.05|424.65|427.05|424.65|426.89|424.49|0
1653323880000|2022-05-23 16:38:00|426.82|424.42|426.43|424.03|426.82|424.42|426.43|424.03|0
1653323890000|2022-05-23 16:38:10|426.27|423.87|426.43|424.03|426.43|424.03|425.8|423.4|0
1653323900000|2022-05-23 16:38:20|426.74|424.34|426.35|423.95|426.74|424.34|426.35|423.95|0
1653323910000|2022-05-23 16:38:30|426.27|423.87|426.43|424.03|426.43|424.03|426.11|423.71|0
1653323920000|2022-05-23 16:38:40|426.51|424.11|426.66|424.26|426.66|424.26|426.43|424.03|0
1653323930000|2022-05-23 16:38:50|426.58|424.18|426.58|424.18|426.74|424.34|426.58|424.18|0
1653323940000|2022-05-23 16:39:00|426.89|424.49|426.74|424.34|427.05|424.65|426.74|424.34|0
1653323950000|2022-05-23 16:39:10|427.05|424.65|426.74|424.34|427.05|424.65|426.74|424.34|0
1653323960000|2022-05-23 16:39:20|426.66|424.26|426.51|424.11|426.74|424.34|426.51|424.11|0
1653323970000|2022-05-23 16:39:30|426.89|424.49|426.11|423.71|426.89|424.49|426.11|423.71|0
1653323980000|2022-05-23 16:39:40|425.8|423.4|425.49|423.09|425.8|423.4|425.49|423.09|0
1653323990000|2022-05-23 16:39:50|425.65|423.25|425.42|423.02|425.65|423.25|425.34|422.94|0
1653324000000|2022-05-23 16:40:00|425.34|422.94|425.03|422.63|425.34|422.94|425.03|422.63|0
1653324010000|2022-05-23 16:40:10|424.87|422.47|424.87|422.47|424.87|422.47|424.72|422.32|0
1653324020000|2022-05-23 16:40:20|425.34|422.94|425.96|423.56|425.96|423.56|425.34|422.94|0
1653324030000|2022-05-23 16:40:30|425.8|423.4|425.96|423.56|426.11|423.71|425.8|423.4|0
1653324040000|2022-05-23 16:40:40|425.8|423.4|426.89|424.49|426.89|424.49|425.8|423.4|0
1653324050000|2022-05-23 16:40:50|426.74|424.34|426.74|424.34|426.74|424.34|426.42|424.02|0
1653324060000|2022-05-23 16:41:00|427.05|424.65|427.98|425.58|427.98|425.58|427.05|424.65|0
1653324070000|2022-05-23 16:41:10|427.67|425.27|426.74|424.34|427.67|425.27|426.74|424.34|0
1653324080000|2022-05-23 16:41:20|427.2|424.8|426.74|424.34|427.2|424.8|426.74|424.34|0
1653324090000|2022-05-23 16:41:30|426.89|424.49|427.51|425.11|427.51|425.11|426.89|424.49|0
1653324100000|2022-05-23 16:41:40|427.36|424.96|427.51|425.11|427.51|425.11|427.36|424.96|0
1653324110000|2022-05-23 16:41:50|427.2|424.8|427.51|425.11|427.51|425.11|427.2|424.8|0
1653324120000|2022-05-23 16:42:00|427.44|425.04|427.05|424.65|427.44|425.04|426.73|424.33|0
1653324130000|2022-05-23 16:42:10|426.73|424.33|427.51|425.11|427.51|425.11|426.73|424.33|0
1653324140000|2022-05-23 16:42:20|427.67|425.27|427.67|425.27|427.67|425.27|427.51|425.11|0
1653324150000|2022-05-23 16:42:30|427.51|425.11|427.44|425.04|427.51|425.11|427.44|425.04|0
1653324160000|2022-05-23 16:42:40|427.67|425.27|427.82|425.42|427.82|425.42|427.67|425.27|0
1653324170000|2022-05-23 16:42:50|427.67|425.27|428.29|425.89|428.37|425.97|427.67|425.27|0
1653324180000|2022-05-23 16:43:00|427.82|425.42|427.67|425.27|427.82|425.42|427.51|425.11|0
1653324190000|2022-05-23 16:43:10|428.13|425.73|427.2|424.8|428.13|425.73|427.2|424.8|0
1653324200000|2022-05-23 16:43:20|427.05|424.65|427.51|425.11|427.59|425.19|427.05|424.65|0
1653324210000|2022-05-23 16:43:30|427.67|425.27|427.51|425.11|427.67|425.27|427.2|424.8|0
1653324220000|2022-05-23 16:43:40|427.75|425.35|427.05|424.65|427.75|425.35|427.05|424.65|0
1653324230000|2022-05-23 16:43:50|427.2|424.8|426.73|424.33|427.2|424.8|426.73|424.33|0
1653324240000|2022-05-23 16:44:00|426.89|424.49|426.73|424.33|426.89|424.49|426.73|424.33|0
1653324250000|2022-05-23 16:44:10|427.04|424.64|426.58|424.18|427.04|424.64|426.58|424.18|0
1653324260000|2022-05-23 16:44:20|426.42|424.02|426.42|424.02|426.42|424.02|426.27|423.87|0
1653324270000|2022-05-23 16:44:30|426.73|424.33|426.73|424.33|426.89|424.49|426.58|424.18|0
1653324280000|2022-05-23 16:44:40|426.89|424.49|426.42|424.02|426.89|424.49|426.42|424.02|0
1653324290000|2022-05-23 16:44:50|426.58|424.18|426.42|424.02|426.73|424.33|426.42|424.02|0
1653324300000|2022-05-23 16:45:00|426.11|423.71|425.96|423.56|426.11|423.71|425.8|423.4|0
1653324310000|2022-05-23 16:45:10|425.8|423.4|425.96|423.56|425.96|423.56|425.49|423.09|0
1653324320000|2022-05-23 16:45:20|426.27|423.87|426.73|424.33|426.73|424.33|426.27|423.87|0
1653324330000|2022-05-23 16:45:30|426.27|423.87|426.73|424.33|426.73|424.33|426.27|423.87|0
1653324340000|2022-05-23 16:45:40|427.04|424.64|427.51|425.11|427.51|425.11|427.04|424.64|0
1653324350000|2022-05-23 16:45:50|427.36|424.96|427.44|425.04|427.59|425.19|427.36|424.96|0
1653324360000|2022-05-23 16:46:00|427.59|425.19|427.36|424.96|427.59|425.19|426.97|424.57|0
1653324370000|2022-05-23 16:46:10|427.98|425.58|428.6|426.2|428.6|426.2|427.98|425.58|0
1653324380000|2022-05-23 16:46:20|428.45|426.05|428.91|426.51|428.91|426.51|428.45|426.05|0
1653324390000|2022-05-23 16:46:30|429.22|426.82|429.38|426.98|429.54|427.14|429.22|426.82|0
1653324400000|2022-05-23 16:46:40|429.22|426.82|429.07|426.67|429.22|426.82|428.91|426.51|0
1653324410000|2022-05-23 16:46:50|428.91|426.51|428.91|426.51|428.91|426.51|428.76|426.36|0
1653324420000|2022-05-23 16:47:00|428.76|426.36|428.29|425.89|428.91|426.51|428.29|425.89|0
1653324430000|2022-05-23 16:47:10|428.13|425.73|428.6|426.2|428.6|426.2|428.13|425.73|0
1653324440000|2022-05-23 16:47:20|428.29|425.89|428.91|426.51|428.91|426.51|428.29|425.89|0
1653324450000|2022-05-23 16:47:30|429.07|426.67|429.07|426.67|429.07|426.67|428.76|426.36|0
1653324460000|2022-05-23 16:47:40|429.22|426.82|429.22|426.82|429.38|426.98|429.22|426.82|0
1653324470000|2022-05-23 16:47:50|429.07|426.67|429.69|427.29|429.69|427.29|429.07|426.67|0
1653324480000|2022-05-23 16:48:00|430.32|427.92|429.69|427.29|430.4|428|429.69|427.29|0
1653324490000|2022-05-23 16:48:10|429.85|427.45|430.63|428.23|430.63|428.23|429.85|427.45|0
1653324500000|2022-05-23 16:48:20|430.79|428.39|431.1|428.7|431.26|428.86|430.79|428.39|0
1653324510000|2022-05-23 16:48:30|430.63|428.23|430.63|428.23|430.63|428.23|430.16|427.76|0
1653324520000|2022-05-23 16:48:40|430.47|428.07|431.57|429.17|431.57|429.17|430.47|428.07|0
1653324530000|2022-05-23 16:48:50|431.41|429.01|430.94|428.54|431.41|429.01|430.94|428.54|0
1653324540000|2022-05-23 16:49:00|431.26|428.86|431.1|428.7|431.26|428.86|431.1|428.7|0
1653324550000|2022-05-23 16:49:10|431.26|428.86|430.79|428.39|431.26|428.86|430.79|428.39|0
1653324560000|2022-05-23 16:49:20|431.18|428.78|431.57|429.17|431.57|429.17|431.18|428.78|0
1653324570000|2022-05-23 16:49:30|431.72|429.32|431.88|429.48|431.88|429.48|431.72|429.32|0
1653324580000|2022-05-23 16:49:40|432.04|429.64|432.19|429.79|432.19|429.79|432.04|429.64|0
1653324590000|2022-05-23 16:49:50|432.04|429.64|431.57|429.17|432.19|429.79|431.57|429.17|0
1653324600000|2022-05-23 16:50:00|431.25|428.85|431.41|429.01|431.41|429.01|431.1|428.7|0
1653324610000|2022-05-23 16:50:10|431.25|428.85|430.79|428.39|431.25|428.85|430.47|428.07|0
1653324620000|2022-05-23 16:50:20|430.71|428.31|430.94|428.54|431.1|428.7|430.71|428.31|0
1653324630000|2022-05-23 16:50:30|431.72|429.32|431.72|429.32|432.04|429.64|431.72|429.32|0
1653324640000|2022-05-23 16:50:40|432.04|429.64|431.88|429.48|432.04|429.64|431.57|429.17|0
1653324650000|2022-05-23 16:50:50|432.04|429.64|431.41|429.01|432.19|429.79|431.41|429.01|0
1653324660000|2022-05-23 16:51:00|431.1|428.7|431.72|429.32|431.72|429.32|431.1|428.7|0
1653324670000|2022-05-23 16:51:10|431.34|428.94|431.57|429.17|431.57|429.17|431.25|428.85|0
1653324680000|2022-05-23 16:51:20|431.41|429.01|431.88|429.48|431.88|429.48|431.41|429.01|0
1653324690000|2022-05-23 16:51:30|431.65|429.25|432.19|429.79|432.19|429.79|431.57|429.17|0
1653324700000|2022-05-23 16:51:40|432.51|430.11|432.98|430.58|432.98|430.58|432.51|430.11|0
1653324710000|2022-05-23 16:51:50|433.13|430.73|433.61|431.21|433.61|431.21|433.13|430.73|0
1653324720000|2022-05-23 16:52:00|433.29|430.89|433.92|431.52|433.92|431.52|433.29|430.89|0
1653324730000|2022-05-23 16:52:10|433.45|431.05|433.13|430.73|433.76|431.36|433.13|430.73|0
1653324740000|2022-05-23 16:52:20|432.98|430.58|432.98|430.58|433.61|431.21|432.98|430.58|0
1653324750000|2022-05-23 16:52:30|433.13|430.73|433.45|431.05|433.76|431.36|433.13|430.73|0
1653324760000|2022-05-23 16:52:40|433.76|431.36|434.08|431.68|434.23|431.83|433.76|431.36|0
1653324770000|2022-05-23 16:52:50|434.23|431.83|433.92|431.52|434.23|431.83|433.92|431.52|0
1653324780000|2022-05-23 16:53:00|433.61|431.21|434.23|431.83|434.23|431.83|433.45|431.05|0
1653324790000|2022-05-23 16:53:10|434.32|431.92|434.23|431.83|434.39|431.99|434.23|431.83|0
1653324800000|2022-05-23 16:53:20|434.39|431.99|433.76|431.36|434.39|431.99|433.76|431.36|0
1653324810000|2022-05-23 16:53:30|433.61|431.21|433.13|430.73|433.61|431.21|433.13|430.73|0
1653324820000|2022-05-23 16:53:40|433.29|430.89|433.6|431.2|433.6|431.2|433.29|430.89|0
1653324830000|2022-05-23 16:53:50|433.76|431.36|433.76|431.36|433.76|431.36|433.6|431.2|0
1653324840000|2022-05-23 16:54:00|433.29|430.89|433.13|430.73|433.29|430.89|432.82|430.42|0
1653324850000|2022-05-23 16:54:10|433.45|431.05|433.6|431.2|433.6|431.2|433.45|431.05|0
1653324860000|2022-05-23 16:54:20|433.69|431.29|433.6|431.2|433.76|431.36|433.45|431.05|0
1653324870000|2022-05-23 16:54:30|433.45|431.05|433.6|431.2|433.6|431.2|433.45|431.05|0
1653324880000|2022-05-23 16:54:40|433.76|431.36|433.45|431.05|433.84|431.44|433.45|431.05|0
1653324890000|2022-05-23 16:54:50|433.6|431.2|433.6|431.2|433.6|431.2|433.45|431.05|0
1653324900000|2022-05-23 16:55:00|433.13|430.73|433.22|430.82|433.29|430.89|433.13|430.73|0
1653324910000|2022-05-23 16:55:10|433.13|430.73|433.76|431.36|433.92|431.52|433.13|430.73|0
1653324920000|2022-05-23 16:55:20|434.08|431.68|434.08|431.68|434.08|431.68|433.6|431.2|0
1653324930000|2022-05-23 16:55:30|434.23|431.83|433.45|431.05|434.23|431.83|433.45|431.05|0
1653324940000|2022-05-23 16:55:40|433.76|431.36|433.92|431.52|434.39|431.99|433.76|431.36|0
1653324950000|2022-05-23 16:55:50|433.6|431.2|433.45|431.05|433.92|431.52|433.45|431.05|0
1653324960000|2022-05-23 16:56:00|433.6|431.2|434.39|431.99|434.39|431.99|433.6|431.2|0
1653324970000|2022-05-23 16:56:10|434.23|431.83|434.7|432.3|435.02|432.62|434.23|431.83|0
1653324980000|2022-05-23 16:56:20|434.55|432.15|434.08|431.68|434.86|432.46|434.08|431.68|0
1653324990000|2022-05-23 16:56:30|433.76|431.36|433.29|430.89|433.76|431.36|433.29|430.89|0
1653325000000|2022-05-23 16:56:40|432.98|430.58|433.29|430.89|433.29|430.89|432.66|430.26|0
1653325010000|2022-05-23 16:56:50|433.13|430.73|433.76|431.36|433.76|431.36|432.98|430.58|0
1653325020000|2022-05-23 16:57:00|433.45|431.05|433.6|431.2|433.6|431.2|433.37|430.97|0
1653325030000|2022-05-23 16:57:10|434.07|431.67|433.92|431.52|434.23|431.83|433.92|431.52|0
1653325040000|2022-05-23 16:57:20|434.07|431.67|433.92|431.52|434.07|431.67|433.92|431.52|0
1653325050000|2022-05-23 16:57:30|433.76|431.36|434.07|431.67|434.23|431.83|433.76|431.36|0
1653325060000|2022-05-23 16:57:40|433.92|431.52|433.6|431.2|433.92|431.52|433.6|431.2|0
1653325070000|2022-05-23 16:57:50|433.84|431.44|433.92|431.52|433.92|431.52|433.84|431.44|0
1653325080000|2022-05-23 16:58:00|434.07|431.67|434|431.6|434.07|431.67|434|431.6|0
1653325090000|2022-05-23 16:58:10|433.29|430.89|433.13|430.73|433.29|430.89|432.98|430.58|0
1653325100000|2022-05-23 16:58:20|433.45|431.05|432.98|430.58|433.45|431.05|432.98|430.58|0
1653325110000|2022-05-23 16:58:30|432.82|430.42|432.66|430.26|432.82|430.42|432.66|430.26|0
1653325120000|2022-05-23 16:58:40|432.82|430.42|432.35|429.95|432.82|430.42|432.35|429.95|0
1653325130000|2022-05-23 16:58:50|432.5|430.1|432.35|429.95|432.5|430.1|432.19|429.79|0
1653325140000|2022-05-23 16:59:00|432.19|429.79|431.56|429.16|432.35|429.95|431.56|429.16|0
1653325150000|2022-05-23 16:59:10|431.72|429.32|431.41|429.01|431.72|429.32|431.41|429.01|0
1653325160000|2022-05-23 16:59:20|431.25|428.85|431.09|428.69|431.41|429.01|431.09|428.69|0
1653325170000|2022-05-23 16:59:30|431.25|428.85|431.09|428.69|431.25|428.85|430.78|428.38|0
1653325180000|2022-05-23 16:59:40|430.94|428.54|430.78|428.38|431.09|428.69|430.78|428.38|0
1653325190000|2022-05-23 16:59:50|430.63|428.23|430.47|428.07|430.78|428.38|430.47|428.07|0
1653325200000|2022-05-23 17:00:00|430.78|428.38|430.78|428.38|430.78|428.38|430.62|428.22|0
1653325210000|2022-05-23 17:00:10|431.25|428.85|431.41|429.01|431.41|429.01|430.94|428.54|0
1653325220000|2022-05-23 17:00:20|431.72|429.32|431.41|429.01|431.72|429.32|431.41|429.01|0
1653325230000|2022-05-23 17:00:30|431.33|428.93|432.19|429.79|432.19|429.79|431.33|428.93|0
1653325240000|2022-05-23 17:00:40|432.35|429.95|431.88|429.48|432.35|429.95|431.88|429.48|0
1653325250000|2022-05-23 17:00:50|432.19|429.79|432.19|429.79|432.19|429.79|432.03|429.63|0
1653325260000|2022-05-23 17:01:00|432.35|429.95|431.88|429.48|432.35|429.95|431.72|429.32|0
1653325270000|2022-05-23 17:01:10|432.03|429.63|431.88|429.48|432.03|429.63|431.56|429.16|0
1653325280000|2022-05-23 17:01:20|432.03|429.63|432.03|429.63|432.35|429.95|432.03|429.63|0
1653325290000|2022-05-23 17:01:30|432.43|430.03|432.35|429.95|432.43|430.03|432.35|429.95|0
1653325300000|2022-05-23 17:01:40|432.19|429.79|432.66|430.26|432.66|430.26|432.19|429.79|0
1653325310000|2022-05-23 17:01:50|432.35|429.95|432.27|429.87|432.35|429.95|432.03|429.63|0
1653325320000|2022-05-23 17:02:00|432.03|429.63|431.88|429.48|432.03|429.63|431.72|429.32|0
1653325330000|2022-05-23 17:02:10|432.03|429.63|432.03|429.63|432.03|429.63|431.72|429.32|0
1653325340000|2022-05-23 17:02:20|431.88|429.48|431.72|429.32|432.03|429.63|431.72|429.32|0
1653325350000|2022-05-23 17:02:30|431.56|429.16|430.78|428.38|431.56|429.16|430.78|428.38|0
1653325360000|2022-05-23 17:02:40|430.94|428.54|430.62|428.22|430.94|428.54|430.62|428.22|0
1653325370000|2022-05-23 17:02:50|430.94|428.54|430.62|428.22|431.09|428.69|430.62|428.22|0
1653325380000|2022-05-23 17:03:00|430.94|428.54|430.47|428.07|430.94|428.54|430.47|428.07|0
1653325390000|2022-05-23 17:03:10|430.62|428.22|430.94|428.54|430.94|428.54|430.62|428.22|0
1653325400000|2022-05-23 17:03:20|431.09|428.69|430.94|428.54|431.09|428.69|430.94|428.54|0
1653325410000|2022-05-23 17:03:30|431.09|428.69|431.72|429.32|431.72|429.32|431.09|428.69|0
1653325420000|2022-05-23 17:03:40|432.03|429.63|432.03|429.63|432.03|429.63|431.88|429.48|0
1653325430000|2022-05-23 17:03:50|432.5|430.1|431.96|429.56|432.5|430.1|431.96|429.56|0
1653325440000|2022-05-23 17:04:00|432.35|429.95|433.13|430.73|433.13|430.73|432.35|429.95|0
1653325450000|2022-05-23 17:04:10|433.29|430.89|433.44|431.04|433.6|431.2|433.29|430.89|0
1653325460000|2022-05-23 17:04:20|432.97|430.57|433.6|431.2|433.6|431.2|432.97|430.57|0
1653325470000|2022-05-23 17:04:30|433.13|430.73|432.97|430.57|433.13|430.73|432.97|430.57|0
1653325480000|2022-05-23 17:04:40|432.66|430.26|432.97|430.57|432.97|430.57|432.66|430.26|0
1653325490000|2022-05-23 17:04:50|432.9|430.5|433.76|431.36|433.76|431.36|432.9|430.5|0
1653325500000|2022-05-23 17:05:00|434.07|431.67|434.7|432.3|434.7|432.3|434.07|431.67|0
1653325510000|2022-05-23 17:05:10|434.54|432.14|433.44|431.04|434.54|432.14|433.44|431.04|0
1653325520000|2022-05-23 17:05:20|433.29|430.89|434.39|431.99|434.39|431.99|433.29|430.89|0
1653325530000|2022-05-23 17:05:30|434.23|431.83|433.76|431.36|434.23|431.83|433.76|431.36|0
1653325540000|2022-05-23 17:05:40|434.07|431.67|433.91|431.51|434.07|431.67|433.6|431.2|0
1653325550000|2022-05-23 17:05:50|434.07|431.67|434.39|431.99|434.39|431.99|434|431.6|0
1653325560000|2022-05-23 17:06:00|434.07|431.67|433.91|431.51|434.31|431.91|433.91|431.51|0
1653325570000|2022-05-23 17:06:10|434.07|431.67|433.6|431.2|434.07|431.67|433.6|431.2|0
1653325580000|2022-05-23 17:06:20|433.44|431.04|433.44|431.04|433.44|431.04|433.13|430.73|0
1653325590000|2022-05-23 17:06:30|433.29|430.89|433.13|430.73|433.29|430.89|432.66|430.26|0
1653325600000|2022-05-23 17:06:40|433.44|431.04|433.76|431.36|433.76|431.36|433.44|431.04|0
1653325610000|2022-05-23 17:06:50|433.91|431.51|434.07|431.67|434.07|431.67|433.76|431.36|0
1653325620000|2022-05-23 17:07:00|434.23|431.83|434.39|431.99|434.39|431.99|434.23|431.83|0
1653325630000|2022-05-23 17:07:10|434.07|431.67|433.91|431.51|434.07|431.67|433.6|431.2|0
1653325640000|2022-05-23 17:07:20|433.76|431.36|433.68|431.28|434.07|431.67|433.68|431.28|0
1653325650000|2022-05-23 17:07:30|433.6|431.2|433.29|430.89|433.6|431.2|433.13|430.73|0
1653325660000|2022-05-23 17:07:40|433.6|431.2|434.23|431.83|434.23|431.83|433.6|431.2|0
1653325670000|2022-05-23 17:07:50|434.54|432.14|434.54|432.14|434.54|432.14|434.38|431.98|0
1653325680000|2022-05-23 17:08:00|434.7|432.3|434.23|431.83|434.7|432.3|434.23|431.83|0
1653325690000|2022-05-23 17:08:10|434.07|431.67|434.7|432.3|434.7|432.3|434.07|431.67|0
1653325700000|2022-05-23 17:08:20|435.17|432.77|435.41|433.01|435.49|433.09|435.17|432.77|0
1653325710000|2022-05-23 17:08:30|435.49|433.09|435.17|432.77|435.8|433.4|435.17|432.77|0
1653325720000|2022-05-23 17:08:40|434.7|432.3|434.38|431.98|435.17|432.77|434.38|431.98|0
1653325730000|2022-05-23 17:08:50|434.86|432.46|435.01|432.61|435.01|432.61|434.86|432.46|0
1653325740000|2022-05-23 17:09:00|434.86|432.46|434.23|431.83|434.86|432.46|434.23|431.83|0
1653325750000|2022-05-23 17:09:10|433.91|431.51|433.44|431.04|433.91|431.51|433.44|431.04|0
1653325760000|2022-05-23 17:09:20|433.28|430.88|433.28|430.88|433.28|430.88|433.13|430.73|0
1653325770000|2022-05-23 17:09:30|433.13|430.73|432.97|430.57|433.44|431.04|432.97|430.57|0
1653325780000|2022-05-23 17:09:40|433.28|430.88|432.97|430.57|433.28|430.88|432.97|430.57|0
1653325790000|2022-05-23 17:09:50|433.28|430.88|433.13|430.73|433.28|430.88|433.05|430.65|0
1653325800000|2022-05-23 17:10:00|433.6|431.2|433.6|431.2|433.76|431.36|433.28|430.88|0
1653325810000|2022-05-23 17:10:10|433.76|431.36|433.13|430.73|433.76|431.36|433.13|430.73|0
1653325820000|2022-05-23 17:10:20|433.28|430.88|433.28|430.88|433.6|431.2|433.28|430.88|0
1653325830000|2022-05-23 17:10:30|433.76|431.36|433.6|431.2|433.76|431.36|433.28|430.88|0
1653325840000|2022-05-23 17:10:40|433.28|430.88|434.07|431.67|434.07|431.67|433.13|430.73|0
1653325850000|2022-05-23 17:10:50|434.38|431.98|434.38|431.98|434.54|432.14|434.38|431.98|0
1653325860000|2022-05-23 17:11:00|434.23|431.83|434.86|432.46|434.86|432.46|434.07|431.67|0
1653325870000|2022-05-23 17:11:10|434.7|432.3|434.86|432.46|434.86|432.46|434.7|432.3|0
1653325880000|2022-05-23 17:11:20|434.7|432.3|435.01|432.61|435.01|432.61|434.54|432.14|0
1653325890000|2022-05-23 17:11:30|434.7|432.3|434.54|432.14|434.86|432.46|434.54|432.14|0
1653325900000|2022-05-23 17:11:40|434.23|431.83|434.85|432.45|434.85|432.45|434.23|431.83|0
1653325910000|2022-05-23 17:11:50|435.01|432.61|435.01|432.61|435.01|432.61|434.85|432.45|0
1653325920000|2022-05-23 17:12:00|434.7|432.3|434.54|432.14|434.7|432.3|434.46|432.06|0
1653325930000|2022-05-23 17:12:10|434.23|431.83|434.07|431.67|434.23|431.83|434.07|431.67|0
1653325940000|2022-05-23 17:12:20|433.28|430.88|433.91|431.51|433.91|431.51|433.28|430.88|0
1653325950000|2022-05-23 17:12:30|434.07|431.67|433.28|430.88|434.07|431.67|433.28|430.88|0
1653325960000|2022-05-23 17:12:40|433.75|431.35|433.44|431.04|433.75|431.35|433.44|431.04|0
1653325970000|2022-05-23 17:12:50|433.28|430.88|433.44|431.04|433.44|431.04|433.13|430.73|0
1653325980000|2022-05-23 17:13:00|433.6|431.2|433.28|430.88|433.6|431.2|433.28|430.88|0
1653325990000|2022-05-23 17:13:10|433.44|431.04|433.13|430.73|433.44|431.04|432.97|430.57|0
1653326000000|2022-05-23 17:13:20|432.97|430.57|432.97|430.57|432.97|430.57|432.81|430.41|0
1653326010000|2022-05-23 17:13:30|432.81|430.41|432.5|430.1|432.81|430.41|432.5|430.1|0
1653326020000|2022-05-23 17:13:40|432.34|429.94|432.18|429.78|432.34|429.94|432.03|429.63|0
1653326030000|2022-05-23 17:13:50|432.11|429.71|431.87|429.47|432.18|429.78|431.87|429.47|0
1653326040000|2022-05-23 17:14:00|432.18|429.78|433.13|430.73|433.13|430.73|432.18|429.78|0
1653326050000|2022-05-23 17:14:10|432.65|430.25|432.65|430.25|432.97|430.57|432.65|430.25|0
1653326060000|2022-05-23 17:14:20|432.97|430.57|432.97|430.57|432.97|430.57|432.65|430.25|0
1653326070000|2022-05-23 17:14:30|433.28|430.88|432.97|430.57|433.28|430.88|432.97|430.57|0
1653326080000|2022-05-23 17:14:40|432.81|430.41|432.5|430.1|432.81|430.41|432.5|430.1|0
1653326090000|2022-05-23 17:14:50|432.74|430.34|432.81|430.41|432.81|430.41|432.58|430.18|0
1653326100000|2022-05-23 17:15:00|432.97|430.57|433.13|430.73|433.28|430.88|432.97|430.57|0
1653326110000|2022-05-23 17:15:10|433.44|431.04|433.6|431.2|433.6|431.2|433.12|430.72|0
1653326120000|2022-05-23 17:15:20|433.91|431.51|434.31|431.91|434.31|431.91|433.91|431.51|0
1653326130000|2022-05-23 17:15:30|434.38|431.98|434.22|431.82|434.54|432.14|434.22|431.82|0
1653326140000|2022-05-23 17:15:40|433.91|431.51|434.7|432.3|434.7|432.3|433.91|431.51|0
1653326150000|2022-05-23 17:15:50|434.85|432.45|435.64|433.24|435.64|433.24|434.85|432.45|0
1653326160000|2022-05-23 17:16:00|435.96|433.56|435.8|433.4|435.96|433.56|435.8|433.4|0
1653326170000|2022-05-23 17:16:10|436.74|434.34|437.06|434.66|437.22|434.82|436.74|434.34|0
1653326180000|2022-05-23 17:16:20|437.14|434.74|437.37|434.97|437.69|435.29|437.14|434.74|0
1653326190000|2022-05-23 17:16:30|437.69|435.29|436.9|434.5|437.69|435.29|436.9|434.5|0
1653326200000|2022-05-23 17:16:40|436.43|434.03|436.9|434.5|436.9|434.5|436.43|434.03|0
1653326210000|2022-05-23 17:16:50|436.43|434.03|434.36|431.96|436.43|434.03|434.36|431.96|0
1653326220000|2022-05-23 17:17:00|434.51|432.11|435.46|433.06|435.46|433.06|434.51|432.11|0
1653326230000|2022-05-23 17:17:10|435.78|433.38|435.62|433.22|436.1|433.7|435.62|433.22|0
1653326240000|2022-05-23 17:17:20|436.1|433.7|436.34|433.94|436.34|433.94|436.1|433.7|0
1653326250000|2022-05-23 17:17:30|436.1|433.7|436.26|433.86|436.41|434.01|436.1|433.7|0
1653326260000|2022-05-23 17:17:40|436.41|434.01|436.26|433.86|436.41|434.01|436.1|433.7|0
1653326270000|2022-05-23 17:17:50|436.1|433.7|436.41|434.01|436.41|434.01|436.1|433.7|0
1653326280000|2022-05-23 17:18:00|437.21|434.81|436.73|434.33|437.21|434.81|436.73|434.33|0
1653326290000|2022-05-23 17:18:10|437.05|434.65|437.52|435.12|437.52|435.12|436.89|434.49|0
1653326300000|2022-05-23 17:18:20|437.84|435.44|437.52|435.12|437.84|435.44|437.37|434.97|0
1653326310000|2022-05-23 17:18:30|437.68|435.28|437.68|435.28|437.84|435.44|437.68|435.28|0
1653326320000|2022-05-23 17:18:40|437.52|435.12|436.89|434.49|437.52|435.12|436.89|434.49|0
1653326330000|2022-05-23 17:18:50|437.05|434.65|437.21|434.81|437.21|434.81|437.05|434.65|0
1653326340000|2022-05-23 17:19:00|437.52|435.12|437.52|435.12|437.84|435.44|437.52|435.12|0
1653326350000|2022-05-23 17:19:10|437.37|434.97|437.05|434.65|437.37|434.97|437.05|434.65|0
1653326360000|2022-05-23 17:19:20|437.21|434.81|437.21|434.81|437.21|434.81|437.05|434.65|0
1653326370000|2022-05-23 17:19:30|437.05|434.65|437.05|434.65|437.36|434.96|437.05|434.65|0
1653326380000|2022-05-23 17:19:40|437.52|435.12|436.73|434.33|437.52|435.12|436.41|434.01|0
1653326390000|2022-05-23 17:19:50|436.89|434.49|436.57|434.17|436.89|434.49|436.57|434.17|0
1653326400000|2022-05-23 17:20:00|437.05|434.65|437.05|434.65|437.21|434.81|436.97|434.57|0
1653326410000|2022-05-23 17:20:10|436.57|434.17|436.89|434.49|437.05|434.65|436.57|434.17|0
1653326420000|2022-05-23 17:20:20|437.36|434.96|437.52|435.12|437.52|435.12|437.36|434.96|0
1653326430000|2022-05-23 17:20:30|437.36|434.96|438.32|435.92|438.48|436.08|437.36|434.96|0
1653326440000|2022-05-23 17:20:40|438.16|435.76|438|435.6|438.16|435.76|438|435.6|0
1653326450000|2022-05-23 17:20:50|438.32|435.92|439.11|436.71|439.11|436.71|438.32|435.92|0
1653326460000|2022-05-23 17:21:00|439.75|437.35|439.43|437.03|439.75|437.35|439.43|437.03|0
1653326470000|2022-05-23 17:21:10|439.59|437.19|440.55|438.15|440.55|438.15|439.59|437.19|0
1653326480000|2022-05-23 17:21:20|440.71|438.31|439.75|437.35|440.71|438.31|439.75|437.35|0
1653326490000|2022-05-23 17:21:30|439.43|437.03|440.23|437.83|440.23|437.83|439.43|437.03|0
1653326500000|2022-05-23 17:21:40|439.91|437.51|439.91|437.51|439.91|437.51|439.75|437.35|0
1653326510000|2022-05-23 17:21:50|439.75|437.35|439.27|436.87|439.75|437.35|439.11|436.71|0
1653326520000|2022-05-23 17:22:00|439.59|437.19|439.11|436.71|439.83|437.43|438.95|436.55|0
1653326530000|2022-05-23 17:22:10|439.27|436.87|440.07|437.67|440.07|437.67|439.27|436.87|0
1653326540000|2022-05-23 17:22:20|439.91|437.51|439.91|437.51|439.91|437.51|439.75|437.35|0
1653326550000|2022-05-23 17:22:30|439.11|436.71|438.08|435.68|439.11|436.71|438.08|435.68|0
1653326560000|2022-05-23 17:22:40|438.16|435.76|436.57|434.17|438.48|436.08|436.57|434.17|0
1653326570000|2022-05-23 17:22:50|437.05|434.65|436.57|434.17|437.05|434.65|436.57|434.17|0
1653326580000|2022-05-23 17:23:00|437.05|434.65|436.25|433.85|437.05|434.65|436.25|433.85|0
1653326590000|2022-05-23 17:23:10|436.41|434.01|436.73|434.33|436.73|434.33|436.41|434.01|0
1653326600000|2022-05-23 17:23:20|436.89|434.49|436.73|434.33|437.2|434.8|436.73|434.33|0
1653326610000|2022-05-23 17:23:30|437.05|434.65|437.05|434.65|437.05|434.65|436.89|434.49|0
1653326620000|2022-05-23 17:23:40|436.57|434.17|436.73|434.33|436.73|434.33|436.57|434.17|0
1653326630000|2022-05-23 17:23:50|436.57|434.17|436.25|433.85|436.57|434.17|436.25|433.85|0
1653326640000|2022-05-23 17:24:00|437.05|434.65|436.57|434.17|437.05|434.65|436.41|434.01|0
1653326650000|2022-05-23 17:24:10|436.89|434.49|436.25|433.85|436.89|434.49|436.25|433.85|0
1653326660000|2022-05-23 17:24:20|436.41|434.01|435.78|433.38|436.41|434.01|435.78|433.38|0
1653326670000|2022-05-23 17:24:30|435.62|433.22|435.94|433.54|435.94|433.54|435.62|433.22|0
1653326680000|2022-05-23 17:24:40|436.25|433.85|435.78|433.38|436.41|434.01|435.78|433.38|0
1653326690000|2022-05-23 17:24:50|436.41|434.01|435.94|433.54|436.41|434.01|435.94|433.54|0
1653326700000|2022-05-23 17:25:00|436.18|433.78|435.78|433.38|436.18|433.78|435.78|433.38|0
1653326710000|2022-05-23 17:25:10|436.09|433.69|436.09|433.69|436.09|433.69|435.78|433.38|0
1653326720000|2022-05-23 17:25:20|435.94|433.54|435.62|433.22|435.94|433.54|435.62|433.22|0
1653326730000|2022-05-23 17:25:30|435.78|433.38|435.46|433.06|435.78|433.38|435.46|433.06|0
1653326740000|2022-05-23 17:25:40|435.3|432.9|435.3|432.9|435.46|433.06|435.3|432.9|0
1653326750000|2022-05-23 17:25:50|434.83|432.43|434.51|432.11|434.83|432.43|434.51|432.11|0
1653326760000|2022-05-23 17:26:00|435.14|432.74|435.3|432.9|435.3|432.9|434.98|432.58|0
1653326770000|2022-05-23 17:26:10|435.78|433.38|435.38|432.98|436.02|433.62|435.38|432.98|0
1653326780000|2022-05-23 17:26:20|435.14|432.74|434.28|431.88|435.14|432.74|434.28|431.88|0
1653326790000|2022-05-23 17:26:30|434.35|431.95|434.51|432.11|434.67|432.27|434.35|431.95|0
1653326800000|2022-05-23 17:26:40|434.35|431.95|434.35|431.95|434.98|432.58|434.35|431.95|0
1653326810000|2022-05-23 17:26:50|434.04|431.64|433.56|431.16|434.04|431.64|433.56|431.16|0
1653326820000|2022-05-23 17:27:00|433.72|431.32|434.35|431.95|434.35|431.95|433.72|431.32|0
1653326830000|2022-05-23 17:27:10|434.67|432.27|434.19|431.79|434.67|432.27|434.19|431.79|0
1653326840000|2022-05-23 17:27:20|434.04|431.64|434.04|431.64|434.04|431.64|433.88|431.48|0
1653326850000|2022-05-23 17:27:30|433.88|431.48|433.88|431.48|434.04|431.64|433.88|431.48|0
1653326860000|2022-05-23 17:27:40|434.19|431.79|434.19|431.79|434.35|431.95|434.19|431.79|0
1653326870000|2022-05-23 17:27:50|434.04|431.64|434.35|431.95|434.35|431.95|434.04|431.64|0
1653326880000|2022-05-23 17:28:00|434.19|431.79|434.35|431.95|434.35|431.95|434.19|431.79|0
1653326890000|2022-05-23 17:28:10|434.51|432.11|434.35|431.95|434.51|432.11|434.35|431.95|0
1653326900000|2022-05-23 17:28:20|434.04|431.64|433.88|431.48|434.04|431.64|433.88|431.48|0
1653326910000|2022-05-23 17:28:30|433.72|431.32|433.72|431.32|433.72|431.32|433.72|431.32|0
1653326920000|2022-05-23 17:28:40|433.88|431.48|433.88|431.48|433.88|431.48|433.56|431.16|0
1653326930000|2022-05-23 17:28:50|433.56|431.16|433.56|431.16|433.72|431.32|433.56|431.16|0
1653326950000|2022-05-23 17:29:10|433.72|431.32|433.88|431.48|433.88|431.48|433.72|431.32|0
1653326960000|2022-05-23 17:29:20|433.72|431.32|433.72|431.32|433.88|431.48|433.56|431.16|0
1653326970000|2022-05-23 17:29:30|433.56|431.16|433.56|431.16|433.72|431.32|433.56|431.16|0
1653326980000|2022-05-23 17:29:40|433.72|431.32|433.56|431.16|433.72|431.32|433.56|431.16|0
1653326990000|2022-05-23 17:29:50|433.72|431.32|434.19|431.79|434.19|431.79|433.72|431.32|0
1653327000000|2022-05-23 17:30:00|434.03|431.63|434.35|431.95|434.35|431.95|433.72|431.32|0
1653327010000|2022-05-23 17:30:10|434.03|431.63|434.19|431.79|434.67|432.27|434.03|431.63|0
1653327020000|2022-05-23 17:30:20|434.03|431.63|434.82|432.42|434.82|432.42|434.03|431.63|0
1653327030000|2022-05-23 17:30:30|434.67|432.27|434.67|432.27|434.67|432.27|434.35|431.95|0
1653327040000|2022-05-23 17:30:40|434.82|432.42|435.14|432.74|435.14|432.74|434.82|432.42|0
1653327050000|2022-05-23 17:30:50|435.3|432.9|435.3|432.9|435.62|433.22|435.3|432.9|0
1653327060000|2022-05-23 17:31:00|435.14|432.74|436.41|434.01|436.41|434.01|435.14|432.74|0
1653327070000|2022-05-23 17:31:10|436.09|433.69|435.62|433.22|436.09|433.69|435.62|433.22|0
1653327080000|2022-05-23 17:31:20|435.46|433.06|434.82|432.42|435.46|433.06|434.82|432.42|0
1653327090000|2022-05-23 17:31:30|434.98|432.58|433.88|431.48|434.98|432.58|433.88|431.48|0
1653327100000|2022-05-23 17:31:40|433.72|431.32|434.19|431.79|434.19|431.79|433.72|431.32|0
1653327110000|2022-05-23 17:31:50|433.88|431.48|434.19|431.79|434.19|431.79|433.88|431.48|0
1653327120000|2022-05-23 17:32:00|434.51|432.11|433.72|431.32|434.67|432.27|433.72|431.32|0
1653327130000|2022-05-23 17:32:10|433.88|431.48|433.56|431.16|433.88|431.48|433.56|431.16|0
1653327140000|2022-05-23 17:32:20|433.72|431.32|433.72|431.32|433.72|431.32|433.56|431.16|0
1653327150000|2022-05-23 17:32:30|433.56|431.16|432.61|430.21|433.56|431.16|432.61|430.21|0
1653327160000|2022-05-23 17:32:40|432.77|430.37|432.45|430.05|432.77|430.37|432.45|430.05|0
1653327170000|2022-05-23 17:32:50|432.61|430.21|432.14|429.74|432.61|430.21|432.14|429.74|0
1653327180000|2022-05-23 17:33:00|431.98|429.58|431.51|429.11|431.98|429.58|431.51|429.11|0
1653327190000|2022-05-23 17:33:10|431.35|428.95|429.94|427.54|431.35|428.95|429.78|427.38|0
1653327200000|2022-05-23 17:33:20|429.78|427.38|428.84|426.44|429.78|427.38|428.84|426.44|0
1653327210000|2022-05-23 17:33:30|428.99|426.59|430.09|427.69|430.09|427.69|428.99|426.59|0
1653327220000|2022-05-23 17:33:40|429.94|427.54|430.09|427.69|430.41|428.01|429.94|427.54|0
1653327230000|2022-05-23 17:33:50|429.94|427.54|429.86|427.46|429.94|427.54|429.78|427.38|0
1653327240000|2022-05-23 17:34:00|429.78|427.38|430.25|427.85|430.25|427.85|429.47|427.07|0
1653327250000|2022-05-23 17:34:10|430.41|428.01|430.09|427.69|430.41|428.01|429.94|427.54|0
1653327260000|2022-05-23 17:34:20|430.25|427.85|430.56|428.16|430.56|428.16|430.25|427.85|0
1653327270000|2022-05-23 17:34:30|430.41|428.01|429.94|427.54|430.41|428.01|429.94|427.54|0
1653327280000|2022-05-23 17:34:40|430.09|427.69|430.09|427.69|430.09|427.69|429.78|427.38|0
1653327290000|2022-05-23 17:34:50|430.56|428.16|431.04|428.64|431.04|428.64|430.56|428.16|0
1653327300000|2022-05-23 17:35:00|431.43|429.03|431.51|429.11|432.14|429.74|431.43|429.03|0
1653327310000|2022-05-23 17:35:10|431.35|428.95|431.91|429.51|431.91|429.51|431.35|428.95|0
1653327320000|2022-05-23 17:35:20|431.82|429.42|431.35|428.95|431.82|429.42|431.35|428.95|0
1653327330000|2022-05-23 17:35:30|431.51|429.11|431.04|428.64|431.67|429.27|431.04|428.64|0
1653327340000|2022-05-23 17:35:40|430.88|428.48|430.88|428.48|430.88|428.48|430.41|428.01|0
1653327350000|2022-05-23 17:35:50|430.56|428.16|430.41|428.01|430.56|428.16|430.41|428.01|0
1653327360000|2022-05-23 17:36:00|430.25|427.85|430.49|428.09|430.72|428.32|430.25|427.85|0
1653327370000|2022-05-23 17:36:10|430.25|427.85|429.94|427.54|430.25|427.85|429.62|427.22|0
1653327380000|2022-05-23 17:36:20|429.78|427.38|429.78|427.38|429.78|427.38|429.62|427.22|0
1653327390000|2022-05-23 17:36:30|429.94|427.54|429.46|427.06|429.94|427.54|429.46|427.06|0
1653327400000|2022-05-23 17:36:40|429.62|427.22|429.31|426.91|429.62|427.22|428.99|426.59|0
1653327410000|2022-05-23 17:36:50|429.46|427.06|430.25|427.85|430.25|427.85|429.46|427.06|0
1653327420000|2022-05-23 17:37:00|430.41|428.01|430.17|427.77|430.41|428.01|430.17|427.77|0
1653327430000|2022-05-23 17:37:10|429.78|427.38|430.09|427.69|430.09|427.69|429.78|427.38|0
1653327440000|2022-05-23 17:37:20|429.94|427.54|430.09|427.69|430.09|427.69|429.62|427.22|0
1653327450000|2022-05-23 17:37:30|429.94|427.54|429.62|427.22|429.94|427.54|429.62|427.22|0
1653327460000|2022-05-23 17:37:40|429.78|427.38|430.09|427.69|430.09|427.69|429.78|427.38|0
1653327470000|2022-05-23 17:37:50|430.25|427.85|429.93|427.53|430.25|427.85|429.78|427.38|0
1653327480000|2022-05-23 17:38:00|429.78|427.38|429.93|427.53|430.09|427.69|429.78|427.38|0
1653327490000|2022-05-23 17:38:10|430.02|427.62|430.25|427.85|430.25|427.85|430.02|427.62|0
1653327500000|2022-05-23 17:38:20|430.41|428.01|430.25|427.85|430.72|428.32|430.25|427.85|0
1653327510000|2022-05-23 17:38:30|430.41|428.01|429.78|427.38|430.41|428.01|429.78|427.38|0
1653327520000|2022-05-23 17:38:40|429.62|427.22|429.15|426.75|429.62|427.22|429.15|426.75|0
1653327530000|2022-05-23 17:38:50|429.31|426.91|428.84|426.44|429.31|426.91|428.84|426.44|0
1653327540000|2022-05-23 17:39:00|429.46|427.06|429.31|426.91|429.46|427.06|429.31|426.91|0
1653327550000|2022-05-23 17:39:10|429.62|427.22|429.62|427.22|429.62|427.22|429.62|427.22|0
1653327560000|2022-05-23 17:39:20|429.78|427.38|428.99|426.59|429.93|427.53|428.99|426.59|0
1653327570000|2022-05-23 17:39:30|429.62|427.22|429.93|427.53|429.93|427.53|429.46|427.06|0
1653327580000|2022-05-23 17:39:40|430.09|427.69|429.78|427.38|430.09|427.69|429.78|427.38|0
1653327590000|2022-05-23 17:39:50|430.25|427.85|430.09|427.69|430.41|428.01|430.09|427.69|0
1653327600000|2022-05-23 17:40:00|429.93|427.53|430.56|428.16|430.56|428.16|429.93|427.53|0
1653327610000|2022-05-23 17:40:10|430.41|428.01|429.93|427.53|430.41|428.01|429.93|427.53|0
1653327620000|2022-05-23 17:40:20|429.78|427.38|429.46|427.06|429.78|427.38|429.31|426.91|0
1653327630000|2022-05-23 17:40:30|429.78|427.38|429.31|426.91|429.78|427.38|429.31|426.91|0
1653327640000|2022-05-23 17:40:40|429.15|426.75|429.93|427.53|429.93|427.53|429.15|426.75|0
1653327650000|2022-05-23 17:40:50|430.09|427.69|429.62|427.22|430.25|427.85|429.62|427.22|0
1653327660000|2022-05-23 17:41:00|430.09|427.69|429.93|427.53|430.09|427.69|429.93|427.53|0
1653327670000|2022-05-23 17:41:10|430.09|427.69|430.4|428|430.56|428.16|430.09|427.69|0
1653327680000|2022-05-23 17:41:20|430.56|428.16|430.09|427.69|430.56|428.16|430.09|427.69|0
1653327690000|2022-05-23 17:41:30|430.25|427.85|429.78|427.38|430.25|427.85|429.78|427.38|0
1653327700000|2022-05-23 17:41:40|429.62|427.22|429.46|427.06|429.78|427.38|429.46|427.06|0
1653327710000|2022-05-23 17:41:50|429.62|427.22|429.54|427.14|429.78|427.38|429.54|427.14|0
1653327720000|2022-05-23 17:42:00|429.23|426.83|428.83|426.43|429.23|426.83|428.83|426.43|0
1653327730000|2022-05-23 17:42:10|428.68|426.28|428.36|425.96|428.68|426.28|428.21|425.81|0
1653327740000|2022-05-23 17:42:20|428.52|426.12|428.99|426.59|428.99|426.59|428.52|426.12|0
1653327750000|2022-05-23 17:42:30|429.15|426.75|428.99|426.59|429.15|426.75|428.83|426.43|0
1653327760000|2022-05-23 17:42:40|429.3|426.9|429.3|426.9|429.62|427.22|429.3|426.9|0
1653327770000|2022-05-23 17:42:50|429.23|426.83|429.46|427.06|429.62|427.22|429.23|426.83|0
1653327780000|2022-05-23 17:43:00|429.62|427.22|430.72|428.32|430.72|428.32|429.62|427.22|0
1653327790000|2022-05-23 17:43:10|430.56|428.16|430.25|427.85|430.72|428.32|430.25|427.85|0
1653327800000|2022-05-23 17:43:20|430.4|428|429.78|427.38|430.4|428|429.78|427.38|0
1653327810000|2022-05-23 17:43:30|429.93|427.53|429.3|426.9|429.93|427.53|429.3|426.9|0
1653327820000|2022-05-23 17:43:40|429.15|426.75|429.15|426.75|429.15|426.75|429.15|426.75|0
1653327830000|2022-05-23 17:43:50|428.99|426.59|429.3|426.9|429.3|426.9|428.99|426.59|0
1653327840000|2022-05-23 17:44:00|429.15|426.75|428.21|425.81|429.15|426.75|428.21|425.81|0
1653327850000|2022-05-23 17:44:10|427.74|425.34|427.89|425.49|427.89|425.49|427.58|425.18|0
1653327860000|2022-05-23 17:44:20|428.05|425.65|428.52|426.12|428.68|426.28|428.05|425.65|0
1653327870000|2022-05-23 17:44:30|428.21|425.81|428.83|426.43|428.83|426.43|428.21|425.81|0
1653327880000|2022-05-23 17:44:40|428.68|426.28|428.36|425.96|428.68|426.28|428.36|425.96|0
1653327890000|2022-05-23 17:44:50|428.68|426.28|428.52|426.12|428.83|426.43|428.52|426.12|0
1653327900000|2022-05-23 17:45:00|428.36|425.96|428.83|426.43|429.3|426.9|428.36|425.96|0
1653327910000|2022-05-23 17:45:10|428.99|426.59|428.99|426.59|429.15|426.75|428.99|426.59|0
1653327920000|2022-05-23 17:45:20|428.68|426.28|428.68|426.28|428.68|426.28|428.52|426.12|0
1653327930000|2022-05-23 17:45:30|428.36|425.96|428.21|425.81|428.36|425.96|428.21|425.81|0
1653327940000|2022-05-23 17:45:40|428.05|425.65|428.21|425.81|428.36|425.96|428.05|425.65|0
1653327950000|2022-05-23 17:45:50|428.05|425.65|428.36|425.96|428.36|425.96|428.05|425.65|0
1653327960000|2022-05-23 17:46:00|428.21|425.81|428.21|425.81|428.21|425.81|428.05|425.65|0
1653327970000|2022-05-23 17:46:10|428.05|425.65|428.36|425.96|428.52|426.12|428.05|425.65|0
1653327980000|2022-05-23 17:46:20|427.89|425.49|427.5|425.1|427.89|425.49|427.27|424.87|0
1653327990000|2022-05-23 17:46:30|427.42|425.02|428.05|425.65|428.21|425.81|427.42|425.02|0
1653328000000|2022-05-23 17:46:40|428.21|425.81|428.83|426.43|428.83|426.43|428.21|425.81|0
1653328010000|2022-05-23 17:46:50|428.52|426.12|428.68|426.28|428.68|426.28|428.36|425.96|0
1653328020000|2022-05-23 17:47:00|428.36|425.96|427.74|425.34|428.36|425.96|427.74|425.34|0
1653328030000|2022-05-23 17:47:10|427.42|425.02|427.27|424.87|427.58|425.18|427.27|424.87|0
1653328040000|2022-05-23 17:47:20|427.42|425.02|427.58|425.18|427.74|425.34|427.42|425.02|0
1653328050000|2022-05-23 17:47:30|427.74|425.34|427.58|425.18|427.74|425.34|427.42|425.02|0
1653328060000|2022-05-23 17:47:40|427.74|425.34|426.48|424.08|427.74|425.34|426.48|424.08|0
1653328070000|2022-05-23 17:47:50|426.33|423.93|425.55|423.15|426.33|423.93|425.55|423.15|0
1653328080000|2022-05-23 17:48:00|425.23|422.83|426.02|423.62|426.02|423.62|425.23|422.83|0
1653328090000|2022-05-23 17:48:10|425.7|423.3|425.39|422.99|425.7|423.3|425.39|422.99|0
1653328100000|2022-05-23 17:48:20|425.55|423.15|425.08|422.68|425.55|423.15|425.08|422.68|0
1653328110000|2022-05-23 17:48:30|425.39|422.99|425.23|422.83|425.39|422.99|425.23|422.83|0
1653328120000|2022-05-23 17:48:40|424.92|422.52|424.45|422.05|424.92|422.52|424.45|422.05|0
1653328130000|2022-05-23 17:48:50|424.92|422.52|424.3|421.9|424.92|422.52|424.3|421.9|0
1653328140000|2022-05-23 17:49:00|423.99|421.59|423.99|421.59|423.99|421.59|423.52|421.12|0
1653328150000|2022-05-23 17:49:10|424.45|422.05|424.61|422.21|424.61|422.21|424.45|422.05|0
1653328160000|2022-05-23 17:49:20|424.77|422.37|424.77|422.37|424.77|422.37|424.45|422.05|0
1653328170000|2022-05-23 17:49:30|424.61|422.21|424.61|422.21|424.77|422.37|424.61|422.21|0
1653328180000|2022-05-23 17:49:40|424.92|422.52|425.08|422.68|425.08|422.68|424.92|422.52|0
1653328190000|2022-05-23 17:49:50|425.23|422.83|425.08|422.68|425.23|422.83|424.92|422.52|0
1653328200000|2022-05-23 17:50:00|424.92|422.52|425.08|422.68|425.08|422.68|424.92|422.52|0
1653328210000|2022-05-23 17:50:10|425.23|422.83|424.61|422.21|425.23|422.83|424.61|422.21|0
1653328220000|2022-05-23 17:50:20|424.92|422.52|425.7|423.3|425.7|423.3|424.92|422.52|0
1653328230000|2022-05-23 17:50:30|425.86|423.46|426.33|423.93|426.33|423.93|425.86|423.46|0
1653328240000|2022-05-23 17:50:40|425.86|423.46|425.39|422.99|425.86|423.46|425.39|422.99|0
1653328250000|2022-05-23 17:50:50|425.55|423.15|426.01|423.61|426.01|423.61|425.55|423.15|0
1653328260000|2022-05-23 17:51:00|425.86|423.46|425.86|423.46|426.01|423.61|425.86|423.46|0
1653328270000|2022-05-23 17:51:10|426.01|423.61|425.86|423.46|426.01|423.61|425.86|423.46|0
1653328280000|2022-05-23 17:51:20|425.55|423.15|425.86|423.46|425.86|423.46|425.39|422.99|0
1653328290000|2022-05-23 17:51:30|425.7|423.3|425.86|423.46|425.86|423.46|425.7|423.3|0
1653328300000|2022-05-23 17:51:40|426.01|423.61|425.7|423.3|426.01|423.61|425.7|423.3|0
1653328310000|2022-05-23 17:51:50|425.55|423.15|425.86|423.46|425.86|423.46|425.55|423.15|0
1653328320000|2022-05-23 17:52:00|425.7|423.3|426.33|423.93|426.33|423.93|425.55|423.15|0
1653328330000|2022-05-23 17:52:10|426.01|423.61|425.7|423.3|426.01|423.61|425.7|423.3|0
1653328340000|2022-05-23 17:52:20|425.86|423.46|425.54|423.14|425.86|423.46|425.54|423.14|0
1653328350000|2022-05-23 17:52:30|425.23|422.83|425.39|422.99|425.39|422.99|425.23|422.83|0
1653328360000|2022-05-23 17:52:40|425.54|423.14|425.23|422.83|425.54|423.14|425.23|422.83|0
1653328370000|2022-05-23 17:52:50|425.08|422.68|425.23|422.83|425.23|422.83|424.92|422.52|0
1653328380000|2022-05-23 17:53:00|425.54|423.14|425.86|423.46|425.86|423.46|425.54|423.14|0
1653328390000|2022-05-23 17:53:10|425.7|423.3|426.01|423.61|426.01|423.61|425.54|423.14|0
1653328400000|2022-05-23 17:53:20|425.86|423.46|426.17|423.77|426.17|423.77|425.86|423.46|0
1653328410000|2022-05-23 17:53:30|426.33|423.93|426.79|424.39|426.95|424.55|426.33|423.93|0
1653328420000|2022-05-23 17:53:40|426.64|424.24|426.48|424.08|426.79|424.39|426.48|424.08|0
1653328430000|2022-05-23 17:53:50|426.64|424.24|426.64|424.24|426.79|424.39|426.64|424.24|0
1653328440000|2022-05-23 17:54:00|426.79|424.39|426.95|424.55|426.95|424.55|426.79|424.39|0
1653328450000|2022-05-23 17:54:10|427.19|424.79|427.89|425.49|427.89|425.49|427.19|424.79|0
1653328460000|2022-05-23 17:54:20|427.42|425.02|427.73|425.33|427.73|425.33|427.26|424.86|0
1653328470000|2022-05-23 17:54:30|427.58|425.18|427.11|424.71|427.58|425.18|426.95|424.55|0
1653328480000|2022-05-23 17:54:40|427.26|424.86|426.95|424.55|427.26|424.86|426.95|424.55|0
1653328490000|2022-05-23 17:54:50|427.11|424.71|427.42|425.02|427.42|425.02|427.11|424.71|0
1653328500000|2022-05-23 17:55:00|427.11|424.71|426.48|424.08|427.11|424.71|426.48|424.08|0
1653328510000|2022-05-23 17:55:10|426.79|424.39|426.95|424.55|427.11|424.71|426.79|424.39|0
1653328520000|2022-05-23 17:55:20|426.64|424.24|426.79|424.39|426.79|424.39|426.48|424.08|0
1653328530000|2022-05-23 17:55:30|426.64|424.24|426.48|424.08|426.64|424.24|426.48|424.08|0
1653328540000|2022-05-23 17:55:40|426.41|424.01|426.17|423.77|426.41|424.01|426.17|423.77|0
1653328550000|2022-05-23 17:55:50|426.64|424.24|426.95|424.55|427.11|424.71|426.64|424.24|0
1653328560000|2022-05-23 17:56:00|426.79|424.39|426.01|423.61|426.79|424.39|426.01|423.61|0
1653328570000|2022-05-23 17:56:10|426.48|424.08|426.01|423.61|426.64|424.24|426.01|423.61|0
1653328580000|2022-05-23 17:56:20|425.86|423.46|426.01|423.61|426.48|424.08|425.86|423.46|0
1653328590000|2022-05-23 17:56:30|425.7|423.3|426.17|423.77|426.17|423.77|425.54|423.14|0
1653328600000|2022-05-23 17:56:40|426.25|423.85|426.79|424.39|426.79|424.39|426.25|423.85|0
1653328610000|2022-05-23 17:56:50|427.11|424.71|426.32|423.92|427.11|424.71|426.32|423.92|0
1653328620000|2022-05-23 17:57:00|426.01|423.61|426.56|424.16|426.56|424.16|426.01|423.61|0
1653328630000|2022-05-23 17:57:10|426.64|424.24|426.56|424.16|426.79|424.39|426.56|424.16|0
1653328640000|2022-05-23 17:57:20|426.17|423.77|426.17|423.77|426.48|424.08|426.17|423.77|0
1653328650000|2022-05-23 17:57:30|426.01|423.61|425.85|423.45|426.01|423.61|425.7|423.3|0
1653328660000|2022-05-23 17:57:40|425.7|423.3|425.54|423.14|425.85|423.45|425.54|423.14|0
1653328670000|2022-05-23 17:57:50|425.85|423.45|425.54|423.14|425.85|423.45|425.54|423.14|0
1653328680000|2022-05-23 17:58:00|425.39|422.99|425.54|423.14|425.85|423.45|425.39|422.99|0
1653328690000|2022-05-23 17:58:10|425.7|423.3|425.54|423.14|425.7|423.3|425.54|423.14|0
1653328700000|2022-05-23 17:58:20|425.7|423.3|425.47|423.07|425.7|423.3|425.47|423.07|0
1653328710000|2022-05-23 17:58:30|425.23|422.83|424.76|422.36|425.23|422.83|424.76|422.36|0
1653328720000|2022-05-23 17:58:40|425.07|422.67|424.61|422.21|425.23|422.83|424.61|422.21|0
1653328730000|2022-05-23 17:58:50|424.76|422.36|424.61|422.21|424.76|422.36|424.45|422.05|0
1653328740000|2022-05-23 17:59:00|424.29|421.89|425.07|422.67|425.07|422.67|424.29|421.89|0
1653328750000|2022-05-23 17:59:10|424.61|422.21|424.45|422.05|424.61|422.21|424.45|422.05|0
1653328760000|2022-05-23 17:59:20|424.76|422.36|424.76|422.36|424.76|422.36|424.76|422.36|0
1653328770000|2022-05-23 17:59:30|424.92|422.52|425.23|422.83|425.23|422.83|424.92|422.52|0
1653328780000|2022-05-23 17:59:40|424.76|422.36|424.53|422.13|424.76|422.36|424.53|422.13|0
1653328790000|2022-05-23 17:59:50|424.45|422.05|424.29|421.89|424.45|422.05|424.29|421.89|0
1653328800000|2022-05-23 18:00:00|423.83|421.43|422.58|420.18|423.83|421.43|422.58|420.18|0
1653328810000|2022-05-23 18:00:10|422.89|420.49|422.43|420.03|422.89|420.49|422.43|420.03|0
1653328820000|2022-05-23 18:00:20|422.74|420.34|422.58|420.18|422.74|420.34|422.58|420.18|0
1653328830000|2022-05-23 18:00:30|422.43|420.03|424.92|422.52|424.92|422.52|422.43|420.03|0
1653328840000|2022-05-23 18:00:40|424.29|421.89|425.7|423.3|425.7|423.3|424.29|421.89|0
1653328850000|2022-05-23 18:00:50|426.32|423.92|426.17|423.77|426.32|423.92|426.17|423.77|0
1653328860000|2022-05-23 18:01:00|426.01|423.61|426.17|423.77|426.17|423.77|425.85|423.45|0
1653328870000|2022-05-23 18:01:10|426.32|423.92|425.54|423.14|426.32|423.92|425.54|423.14|0
1653328880000|2022-05-23 18:01:20|425.85|423.45|425.85|423.45|425.85|423.45|425.7|423.3|0
1653328890000|2022-05-23 18:01:30|425.54|423.14|425.23|422.83|425.54|423.14|425.23|422.83|0
1653328900000|2022-05-23 18:01:40|425.39|422.99|425.54|423.14|425.54|423.14|425.38|422.98|0
1653328910000|2022-05-23 18:01:50|426.01|423.61|426.17|423.77|426.17|423.77|426.01|423.61|0
1653328920000|2022-05-23 18:02:00|426.48|424.08|426.79|424.39|427.18|424.78|426.48|424.08|0
1653328930000|2022-05-23 18:02:10|426.17|423.77|426.09|423.69|426.17|423.77|425.7|423.3|0
1653328940000|2022-05-23 18:02:20|426.32|423.92|425.93|423.53|426.32|423.92|425.85|423.45|0
1653328950000|2022-05-23 18:02:30|426.32|423.92|426.32|423.92|426.32|423.92|425.85|423.45|0
1653328960000|2022-05-23 18:02:40|426.48|424.08|426.01|423.61|426.48|424.08|425.85|423.45|0
1653328970000|2022-05-23 18:02:50|425.85|423.45|425.54|423.14|425.85|423.45|425.54|423.14|0
1653328980000|2022-05-23 18:03:00|425.23|422.83|425.07|422.67|425.23|422.83|425.07|422.67|0
1653328990000|2022-05-23 18:03:10|425.54|423.14|425.07|422.67|425.54|423.14|425|422.6|0
1653329000000|2022-05-23 18:03:20|425.23|422.83|426.01|423.61|426.01|423.61|425.23|422.83|0
1653329010000|2022-05-23 18:03:30|426.09|423.69|426.48|424.08|426.48|424.08|426.01|423.61|0
1653329020000|2022-05-23 18:03:40|426.01|423.61|426.32|423.92|426.32|423.92|426.01|423.61|0
1653329030000|2022-05-23 18:03:50|426.95|424.55|426.48|424.08|426.95|424.55|426.32|423.92|0
1653329040000|2022-05-23 18:04:00|426.79|424.39|426.01|423.61|426.79|424.39|426.01|423.61|0
1653329050000|2022-05-23 18:04:10|426.16|423.76|426.16|423.76|426.63|424.23|426.16|423.76|0
1653329060000|2022-05-23 18:04:20|425.7|423.3|425.85|423.45|425.85|423.45|425.7|423.3|0
1653329070000|2022-05-23 18:04:30|425.7|423.3|425.38|422.98|426.16|423.76|425.38|422.98|0
1653329080000|2022-05-23 18:04:40|425.23|422.83|425.38|422.98|425.38|422.98|425.23|422.83|0
1653329090000|2022-05-23 18:04:50|425.54|423.14|425.7|423.3|425.7|423.3|425.38|422.98|0
1653329100000|2022-05-23 18:05:00|425.54|423.14|425.23|422.83|425.7|423.3|425.23|422.83|0
1653329110000|2022-05-23 18:05:10|425.54|423.14|425.38|422.98|425.85|423.45|425.38|422.98|0
1653329120000|2022-05-23 18:05:20|425.7|423.3|426.48|424.08|426.48|424.08|425.7|423.3|0
1653329130000|2022-05-23 18:05:30|426.32|423.92|426.09|423.69|426.32|423.92|425.85|423.45|0
1653329140000|2022-05-23 18:05:40|426.48|424.08|426.48|424.08|426.63|424.23|426.48|424.08|0
1653329150000|2022-05-23 18:05:50|426.79|424.39|426.79|424.39|426.95|424.55|426.79|424.39|0
1653329160000|2022-05-23 18:06:00|426.48|424.08|426.48|424.08|426.48|424.08|426.16|423.76|0
1653329170000|2022-05-23 18:06:10|426.63|424.23|425.54|423.14|426.63|424.23|425.54|423.14|0
1653329180000|2022-05-23 18:06:20|425.7|423.3|425.23|422.83|425.7|423.3|425.23|422.83|0
1653329190000|2022-05-23 18:06:30|424.76|422.36|425.15|422.75|425.15|422.75|424.6|422.2|0
1653329200000|2022-05-23 18:06:40|425.07|422.67|424.29|421.89|425.07|422.67|424.29|421.89|0
1653329210000|2022-05-23 18:06:50|423.98|421.58|424.14|421.74|424.45|422.05|423.98|421.58|0
1653329220000|2022-05-23 18:07:00|424.29|421.89|424.91|422.51|424.91|422.51|424.29|421.89|0
1653329230000|2022-05-23 18:07:10|424.6|422.2|424.45|422.05|424.6|422.2|424.14|421.74|0
1653329240000|2022-05-23 18:07:20|424.76|422.36|424.76|422.36|424.76|422.36|424.45|422.05|0
1653329250000|2022-05-23 18:07:30|425.07|422.67|424.6|422.2|425.07|422.67|424.6|422.2|0
1653329260000|2022-05-23 18:07:40|424.76|422.36|424.91|422.51|424.91|422.51|424.76|422.36|0
1653329270000|2022-05-23 18:07:50|424.76|422.36|425.07|422.67|425.07|422.67|424.6|422.2|0
1653329280000|2022-05-23 18:08:00|424.76|422.36|424.6|422.2|424.76|422.36|424.29|421.89|0
1653329290000|2022-05-23 18:08:10|424.37|421.97|424.6|422.2|424.6|422.2|424.29|421.89|0
1653329300000|2022-05-23 18:08:20|424.14|421.74|423.67|421.27|424.14|421.74|423.51|421.11|0
1653329310000|2022-05-23 18:08:30|424.45|422.05|424.14|421.74|424.45|422.05|424.14|421.74|0
1653329320000|2022-05-23 18:08:40|424.45|422.05|424.29|421.89|424.45|422.05|424.29|421.89|0
1653329330000|2022-05-23 18:08:50|424.6|422.2|424.29|421.89|424.6|422.2|424.29|421.89|0
1653329340000|2022-05-23 18:09:00|424.13|421.73|423.82|421.42|424.29|421.89|423.82|421.42|0
1653329350000|2022-05-23 18:09:10|423.67|421.27|423.51|421.11|423.67|421.27|423.51|421.11|0
1653329360000|2022-05-23 18:09:20|423.2|420.8|423.82|421.42|423.82|421.42|423.2|420.8|0
1653329370000|2022-05-23 18:09:30|423.67|421.27|423.51|421.11|423.67|421.27|423.51|421.11|0
1653329380000|2022-05-23 18:09:40|423.36|420.96|424.13|421.73|424.13|421.73|423.36|420.96|0
1653329390000|2022-05-23 18:09:50|424.29|421.89|424.13|421.73|424.29|421.89|423.98|421.58|0
1653329400000|2022-05-23 18:10:00|423.82|421.42|423.51|421.11|423.98|421.58|423.51|421.11|0
1653329410000|2022-05-23 18:10:10|423.36|420.96|423.2|420.8|423.36|420.96|423.2|420.8|0
1653329420000|2022-05-23 18:10:20|423.36|420.96|422.73|420.33|423.36|420.96|422.73|420.33|0
1653329430000|2022-05-23 18:10:30|422.27|419.87|422.11|419.71|422.42|420.02|422.11|419.71|0
1653329440000|2022-05-23 18:10:40|421.8|419.4|421.8|419.4|421.8|419.4|421.49|419.09|0
1653329450000|2022-05-23 18:10:50|421.96|419.56|421.49|419.09|421.96|419.56|421.49|419.09|0
1653329460000|2022-05-23 18:11:00|421.34|418.94|421.65|419.25|421.8|419.4|421.34|418.94|0
1653329470000|2022-05-23 18:11:10|421.34|418.94|421.65|419.25|421.65|419.25|421.34|418.94|0
1653329480000|2022-05-23 18:11:20|421.49|419.09|422.58|420.18|422.58|420.18|421.49|419.09|0
1653329490000|2022-05-23 18:11:30|422.73|420.33|422.58|420.18|422.73|420.33|422.27|419.87|0
1653329500000|2022-05-23 18:11:40|422.27|419.87|422.73|420.33|422.73|420.33|422.27|419.87|0
1653329510000|2022-05-23 18:11:50|423.04|420.64|422.73|420.33|423.04|420.64|422.27|419.87|0
1653329520000|2022-05-23 18:12:00|422.27|419.87|422.73|420.33|422.73|420.33|422.27|419.87|0
1653329530000|2022-05-23 18:12:10|422.58|420.18|422.42|420.02|422.58|420.18|422.27|419.87|0
1653329540000|2022-05-23 18:12:20|422.58|420.18|423.04|420.64|423.04|420.64|422.58|420.18|0
1653329550000|2022-05-23 18:12:30|423.2|420.8|423.04|420.64|423.2|420.8|423.04|420.64|0
1653329560000|2022-05-23 18:12:40|423.36|420.96|423.51|421.11|423.67|421.27|423.36|420.96|0
1653329570000|2022-05-23 18:12:50|423.36|420.96|423.04|420.64|423.36|420.96|423.04|420.64|0
1653329580000|2022-05-23 18:13:00|423.36|420.96|423.28|420.88|423.82|421.42|423.2|420.8|0
1653329590000|2022-05-23 18:13:10|423.2|420.8|423.04|420.64|423.2|420.8|423.04|420.64|0
1653329600000|2022-05-23 18:13:20|422.89|420.49|423.04|420.64|423.04|420.64|422.81|420.41|0
1653329610000|2022-05-23 18:13:30|422.89|420.49|422.11|419.71|422.89|420.49|422.11|419.71|0
1653329620000|2022-05-23 18:13:40|421.88|419.48|421.65|419.25|421.96|419.56|421.65|419.25|0
1653329630000|2022-05-23 18:13:50|421.8|419.4|422.11|419.71|422.11|419.71|421.65|419.25|0
1653329640000|2022-05-23 18:14:00|422.27|419.87|422.58|420.18|422.58|420.18|422.27|419.87|0
1653329650000|2022-05-23 18:14:10|422.27|419.87|422.27|419.87|422.27|419.87|421.96|419.56|0
1653329660000|2022-05-23 18:14:20|422.11|419.71|421.03|418.63|422.11|419.71|421.03|418.63|0
1653329670000|2022-05-23 18:14:30|421.26|418.86|421.03|418.63|421.49|419.09|421.03|418.63|0
1653329680000|2022-05-23 18:14:40|421.65|419.25|421.49|419.09|421.65|419.25|421.49|419.09|0
1653329690000|2022-05-23 18:14:50|421.96|419.56|421.49|419.09|421.96|419.56|421.18|418.78|0
1653329700000|2022-05-23 18:15:00|421.65|419.25|421.8|419.4|421.8|419.4|421.49|419.09|0
1653329710000|2022-05-23 18:15:10|422.11|419.71|421.96|419.56|422.27|419.87|421.96|419.56|0
1653329720000|2022-05-23 18:15:20|422.11|419.71|422.73|420.33|422.73|420.33|422.11|419.71|0
1653329730000|2022-05-23 18:15:30|422.89|420.49|422.73|420.33|422.89|420.49|422.73|420.33|0
1653329740000|2022-05-23 18:15:40|422.58|420.18|422.42|420.02|422.58|420.18|422.42|420.02|0
1653329750000|2022-05-23 18:15:50|422.27|419.87|422.58|420.18|422.89|420.49|422.27|419.87|0
1653329760000|2022-05-23 18:16:00|422.42|420.02|422.58|420.18|422.73|420.33|422.42|420.02|0
1653329770000|2022-05-23 18:16:10|422.89|420.49|423.12|420.72|423.12|420.72|422.73|420.33|0
1653329780000|2022-05-23 18:16:20|422.89|420.49|422.89|420.49|423.2|420.8|422.89|420.49|0
1653329790000|2022-05-23 18:16:30|422.42|420.02|422.5|420.1|422.58|420.18|422.42|420.02|0
1653329800000|2022-05-23 18:16:40|422.27|419.87|421.95|419.55|422.27|419.87|421.8|419.4|0
1653329810000|2022-05-23 18:16:50|421.8|419.4|421.49|419.09|421.8|419.4|421.49|419.09|0
1653329820000|2022-05-23 18:17:00|421.33|418.93|422.11|419.71|422.11|419.71|421.33|418.93|0
1653329830000|2022-05-23 18:17:10|422.27|419.87|422.27|419.87|422.27|419.87|422.27|419.87|0
1653329840000|2022-05-23 18:17:20|422.42|420.02|422.11|419.71|422.42|420.02|422.11|419.71|0
1653329850000|2022-05-23 18:17:30|422.27|419.87|422.27|419.87|422.27|419.87|421.8|419.4|0
1653329860000|2022-05-23 18:17:40|422.11|419.71|422.27|419.87|422.42|420.02|422.11|419.71|0
1653329870000|2022-05-23 18:17:50|421.95|419.55|422.42|420.02|422.42|420.02|421.95|419.55|0
1653329880000|2022-05-23 18:18:00|421.95|419.55|421.49|419.09|421.95|419.55|421.49|419.09|0
1653329890000|2022-05-23 18:18:10|421.33|418.93|422.11|419.71|422.11|419.71|421.33|418.93|0
1653329900000|2022-05-23 18:18:20|421.64|419.24|421.95|419.55|421.95|419.55|421.49|419.09|0
1653329910000|2022-05-23 18:18:30|421.18|418.78|421.18|418.78|421.18|418.78|421.1|418.7|0
1653329920000|2022-05-23 18:18:40|421.49|419.09|421.64|419.24|421.64|419.24|421.49|419.09|0
1653329930000|2022-05-23 18:18:50|421.8|419.4|421.8|419.4|421.8|419.4|421.64|419.24|0
1653329940000|2022-05-23 18:19:00|421.95|419.55|421.33|418.93|421.95|419.55|421.33|418.93|0
1653329950000|2022-05-23 18:19:10|421.49|419.09|421.8|419.4|421.8|419.4|421.33|418.93|0
1653329960000|2022-05-23 18:19:20|421.64|419.24|421.49|419.09|421.64|419.24|421.33|418.93|0
1653329970000|2022-05-23 18:19:30|421.18|418.78|421.33|418.93|421.49|419.09|421.18|418.78|0
1653329980000|2022-05-23 18:19:40|421.1|418.7|421.49|419.09|421.49|419.09|421.1|418.7|0
1653329990000|2022-05-23 18:19:50|421.41|419.01|421.33|418.93|421.49|419.09|421.33|418.93|0
1653330000000|2022-05-23 18:20:00|421.18|418.78|421.49|419.09|421.49|419.09|421.18|418.78|0
1653330010000|2022-05-23 18:20:10|421.64|419.24|421.33|418.93|421.64|419.24|421.33|418.93|0
1653330020000|2022-05-23 18:20:20|421.64|419.24|421.18|418.78|421.64|419.24|421.18|418.78|0
1653330030000|2022-05-23 18:20:30|421.02|418.62|421.02|418.62|421.18|418.78|421.02|418.62|0
1653330050000|2022-05-23 18:20:50|420.87|418.47|421.02|418.62|421.02|418.62|420.4|418|0
1653330060000|2022-05-23 18:21:00|421.18|418.78|421.18|418.78|421.33|418.93|421.18|418.78|0
1653330070000|2022-05-23 18:21:10|421.33|418.93|421.64|419.24|421.64|419.24|421.33|418.93|0
1653330080000|2022-05-23 18:21:20|421.49|419.09|421.33|418.93|421.49|419.09|421.33|418.93|0
1653330090000|2022-05-23 18:21:30|421.18|418.78|421.02|418.62|421.18|418.78|421.02|418.62|0
1653330100000|2022-05-23 18:21:40|420.87|418.47|420.71|418.31|420.87|418.47|420.56|418.16|0
1653330110000|2022-05-23 18:21:50|420.87|418.47|423.44|421.04|423.44|421.04|420.87|418.47|0
1653330120000|2022-05-23 18:22:00|423.29|420.89|422.14|419.74|423.29|420.89|421.99|419.59|0
1653330130000|2022-05-23 18:22:10|421.83|419.43|421.11|418.71|421.99|419.59|421.11|418.71|0
1653330140000|2022-05-23 18:22:20|420.95|418.55|421.19|418.79|421.42|419.02|420.95|418.55|0
1653330150000|2022-05-23 18:22:30|421.11|418.71|421.42|419.02|421.42|419.02|421.11|418.71|0
1653330160000|2022-05-23 18:22:40|421.26|418.86|421.26|418.86|421.26|418.86|420.95|418.55|0
1653330170000|2022-05-23 18:22:50|421.57|419.17|421.88|419.48|421.88|419.48|421.57|419.17|0
1653330180000|2022-05-23 18:23:00|421.96|419.56|422.81|420.41|422.81|420.41|421.96|419.56|0
1653330190000|2022-05-23 18:23:10|423.12|420.72|422.66|420.26|423.12|420.72|422.66|420.26|0
1653330200000|2022-05-23 18:23:20|423.43|421.03|423.28|420.88|423.43|421.03|423.28|420.88|0
1653330210000|2022-05-23 18:23:30|423.43|421.03|423.43|421.03|423.43|421.03|423.43|421.03|0
1653330220000|2022-05-23 18:23:40|423.59|421.19|423.12|420.72|423.59|421.19|423.12|420.72|0
1653330230000|2022-05-23 18:23:50|423.05|420.65|423.28|420.88|423.28|420.88|422.81|420.41|0
1653330240000|2022-05-23 18:24:00|422.97|420.57|422.97|420.57|422.97|420.57|422.5|420.1|0
1653330250000|2022-05-23 18:24:10|423.12|420.72|423.12|420.72|423.28|420.88|423.12|420.72|0
1653330260000|2022-05-23 18:24:20|423.28|420.88|423.12|420.72|423.28|420.88|423.12|420.72|0
1653330270000|2022-05-23 18:24:30|422.66|420.26|422.66|420.26|422.66|420.26|422.5|420.1|0
1653330280000|2022-05-23 18:24:40|422.81|420.41|422.5|420.1|422.81|420.41|422.5|420.1|0
1653330290000|2022-05-23 18:24:50|422.43|420.03|422.19|419.79|422.43|420.03|422.19|419.79|0
1653330300000|2022-05-23 18:25:00|422.34|419.94|422.19|419.79|422.34|419.94|421.88|419.48|0
1653330310000|2022-05-23 18:25:10|422.34|419.94|421.88|419.48|422.34|419.94|421.88|419.48|0
1653330320000|2022-05-23 18:25:20|422.03|419.63|422.34|419.94|422.34|419.94|422.03|419.63|0
1653330330000|2022-05-23 18:25:30|422.5|420.1|422.19|419.79|422.5|420.1|422.19|419.79|0
1653330340000|2022-05-23 18:25:40|422.5|420.1|422.5|420.1|422.65|420.25|422.34|419.94|0
1653330350000|2022-05-23 18:25:50|422.19|419.79|421.88|419.48|422.19|419.79|421.88|419.48|0
1653330360000|2022-05-23 18:26:00|421.57|419.17|422.34|419.94|422.34|419.94|421.57|419.17|0
1653330370000|2022-05-23 18:26:10|422.65|420.25|422.96|420.56|422.96|420.56|422.65|420.25|0
1653330380000|2022-05-23 18:26:20|422.5|420.1|423.51|421.11|423.51|421.11|422.19|419.79|0
1653330390000|2022-05-23 18:26:30|423.59|421.19|423.12|420.72|423.59|421.19|423.12|420.72|0
1653330400000|2022-05-23 18:26:40|423.28|420.88|423.28|420.88|423.59|421.19|423.28|420.88|0
1653330410000|2022-05-23 18:26:50|423.27|420.87|422.81|420.41|423.27|420.87|422.81|420.41|0
1653330420000|2022-05-23 18:27:00|422.65|420.25|423.59|421.19|423.59|421.19|422.65|420.25|0
1653330430000|2022-05-23 18:27:10|423.27|420.87|423.74|421.34|423.74|421.34|423.27|420.87|0
1653330440000|2022-05-23 18:27:20|423.43|421.03|423.27|420.87|423.43|421.03|423.27|420.87|0
1653330450000|2022-05-23 18:27:30|423.43|421.03|423.27|420.87|423.43|421.03|423.27|420.87|0
1653330460000|2022-05-23 18:27:40|423.43|421.03|423.43|421.03|423.82|421.42|423.43|421.03|0
1653330470000|2022-05-23 18:27:50|423.59|421.19|423.82|421.42|423.82|421.42|423.59|421.19|0
1653330480000|2022-05-23 18:28:00|423.74|421.34|423.12|420.72|423.74|421.34|423.12|420.72|0
1653330490000|2022-05-23 18:28:10|423.43|421.03|423.58|421.18|423.58|421.18|423.43|421.03|0
1653330500000|2022-05-23 18:28:20|423.27|420.87|422.96|420.56|423.27|420.87|422.96|420.56|0
1653330510000|2022-05-23 18:28:30|422.5|420.1|423.12|420.72|423.27|420.87|422.5|420.1|0
1653330520000|2022-05-23 18:28:40|423.27|420.87|423.27|420.87|423.27|420.87|423.12|420.72|0
1653330530000|2022-05-23 18:28:50|423.35|420.95|423.43|421.03|423.43|421.03|423.27|420.87|0
1653330540000|2022-05-23 18:29:00|424.05|421.65|424.52|422.12|424.52|422.12|424.05|421.65|0
1653330550000|2022-05-23 18:29:10|424.21|421.81|424.67|422.27|424.67|422.27|424.21|421.81|0
1653330560000|2022-05-23 18:29:20|425.14|422.74|424.21|421.81|425.14|422.74|424.21|421.81|0
1653330570000|2022-05-23 18:29:30|424.05|421.65|423.9|421.5|424.52|422.12|423.9|421.5|0
1653330580000|2022-05-23 18:29:40|424.05|421.65|424.52|422.12|424.52|422.12|424.05|421.65|0
1653330590000|2022-05-23 18:29:50|424.67|422.27|423.89|421.49|424.67|422.27|423.89|421.49|0
1653330600000|2022-05-23 18:30:00|423.58|421.18|424.36|421.96|424.67|422.27|423.58|421.18|0
1653330610000|2022-05-23 18:30:10|424.67|422.27|425.29|422.89|425.29|422.89|424.67|422.27|0
1653330620000|2022-05-23 18:30:20|424.98|422.58|424.05|421.65|424.98|422.58|424.05|421.65|0
1653330630000|2022-05-23 18:30:30|424.21|421.81|424.21|421.81|424.52|422.12|424.21|421.81|0
1653330640000|2022-05-23 18:30:40|424.52|422.12|424.67|422.27|424.67|422.27|424.36|421.96|0
1653330650000|2022-05-23 18:30:50|424.52|422.12|424.36|421.96|424.67|422.27|424.36|421.96|0
1653330660000|2022-05-23 18:31:00|424.21|421.81|424.83|422.43|425.14|422.74|424.21|421.81|0
1653330670000|2022-05-23 18:31:10|425.29|422.89|424.83|422.43|425.29|422.89|424.83|422.43|0
1653330680000|2022-05-23 18:31:20|423.89|421.49|423.43|421.03|423.89|421.49|423.43|421.03|0
1653330690000|2022-05-23 18:31:30|423.2|420.8|423.58|421.18|423.58|421.18|423.12|420.72|0
1653330700000|2022-05-23 18:31:40|423.89|421.49|423.74|421.34|423.89|421.49|423.74|421.34|0
1653330710000|2022-05-23 18:31:50|423.27|420.87|423.43|421.03|423.43|421.03|423.12|420.72|0
1653330720000|2022-05-23 18:32:00|423.27|420.87|422.96|420.56|423.27|420.87|422.96|420.56|0
1653330730000|2022-05-23 18:32:10|423.27|420.87|422.89|420.49|423.27|420.87|422.65|420.25|0
1653330740000|2022-05-23 18:32:20|422.96|420.56|422.81|420.41|422.96|420.56|422.5|420.1|0
1653330750000|2022-05-23 18:32:30|422.65|420.25|422.5|420.1|422.81|420.41|422.5|420.1|0
1653330760000|2022-05-23 18:32:40|422.34|419.94|422.5|420.1|422.5|420.1|422.34|419.94|0
1653330770000|2022-05-23 18:32:50|422.65|420.25|422.34|419.94|422.65|420.25|422.34|419.94|0
1653330780000|2022-05-23 18:33:00|423.27|420.87|423.43|421.03|423.43|421.03|423.27|420.87|0
1653330790000|2022-05-23 18:33:10|423.27|420.87|423.2|420.8|423.27|420.87|422.96|420.56|0
1653330800000|2022-05-23 18:33:20|423.43|421.03|422.96|420.56|423.43|421.03|422.96|420.56|0
1653330810000|2022-05-23 18:33:30|422.81|420.41|422.81|420.41|422.96|420.56|422.81|420.41|0
1653330820000|2022-05-23 18:33:40|422.96|420.56|422.5|420.1|422.96|420.56|422.5|420.1|0
1653330830000|2022-05-23 18:33:50|422.42|420.02|422.5|420.1|422.5|420.1|422.34|419.94|0
1653330840000|2022-05-23 18:34:00|422.81|420.41|423.04|420.64|423.27|420.87|422.81|420.41|0
1653330850000|2022-05-23 18:34:10|422.96|420.56|423.35|420.95|423.35|420.95|422.96|420.56|0
1653330860000|2022-05-23 18:34:20|423.27|420.87|423.12|420.72|423.43|421.03|423.12|420.72|0
1653330870000|2022-05-23 18:34:30|423.43|421.03|422.96|420.56|423.43|421.03|422.96|420.56|0
1653330880000|2022-05-23 18:34:40|423.58|421.18|423.43|421.03|423.74|421.34|423.43|421.03|0
1653330890000|2022-05-23 18:34:50|422.96|420.56|423.66|421.26|423.74|421.34|422.96|420.56|0
1653330900000|2022-05-23 18:35:00|423.89|421.49|424.51|422.11|424.51|422.11|423.74|421.34|0
1653330910000|2022-05-23 18:35:10|424.36|421.96|423.27|420.87|424.36|421.96|423.27|420.87|0
1653330920000|2022-05-23 18:35:20|423.35|420.95|423.27|420.87|423.35|420.95|423.12|420.72|0
1653330930000|2022-05-23 18:35:30|423.12|420.72|423.27|420.87|423.58|421.18|422.96|420.56|0
1653330940000|2022-05-23 18:35:40|423.12|420.72|423.74|421.34|423.74|421.34|423.12|420.72|0
1653330950000|2022-05-23 18:35:50|423.89|421.49|424.28|421.88|424.36|421.96|423.89|421.49|0
1653330960000|2022-05-23 18:36:00|424.36|421.96|424.36|421.96|424.36|421.96|424.2|421.8|0
1653330970000|2022-05-23 18:36:10|423.74|421.34|424.2|421.8|424.2|421.8|423.74|421.34|0
1653330980000|2022-05-23 18:36:20|424.51|422.11|424.44|422.04|424.51|422.11|424.2|421.8|0
1653330990000|2022-05-23 18:36:30|424.05|421.65|424.2|421.8|424.2|421.8|424.05|421.65|0
1653331000000|2022-05-23 18:36:40|423.89|421.49|423.27|420.87|423.89|421.49|423.27|420.87|0
1653331010000|2022-05-23 18:36:50|423.43|421.03|423.35|420.95|423.58|421.18|423.35|420.95|0
1653331020000|2022-05-23 18:37:00|423.27|420.87|423.58|421.18|424.13|421.73|423.27|420.87|0
1653331030000|2022-05-23 18:37:10|423.27|420.87|423.51|421.11|423.74|421.34|423.27|420.87|0
1653331040000|2022-05-23 18:37:20|423.43|421.03|422.96|420.56|423.43|421.03|422.96|420.56|0
1653331050000|2022-05-23 18:37:30|422.8|420.4|422.96|420.56|422.96|420.56|422.49|420.09|0
1653331060000|2022-05-23 18:37:40|422.8|420.4|422.73|420.33|422.8|420.4|422.73|420.33|0
1653331070000|2022-05-23 18:37:50|422.8|420.4|423.12|420.72|423.27|420.87|422.8|420.4|0
1653331080000|2022-05-23 18:38:00|422.8|420.4|423.27|420.87|423.27|420.87|422.8|420.4|0
1653331090000|2022-05-23 18:38:10|423.12|420.72|422.49|420.09|423.12|420.72|422.49|420.09|0
1653331100000|2022-05-23 18:38:20|422.8|420.4|422.8|420.4|422.8|420.4|422.65|420.25|0
1653331110000|2022-05-23 18:38:30|422.96|420.56|422.8|420.4|422.96|420.56|422.65|420.25|0
1653331120000|2022-05-23 18:38:40|422.96|420.56|422.49|420.09|422.96|420.56|422.49|420.09|0
1653331130000|2022-05-23 18:38:50|422.8|420.4|422.34|419.94|422.8|420.4|422.34|419.94|0
1653331140000|2022-05-23 18:39:00|422.18|419.78|422.34|419.94|422.65|420.25|422.18|419.78|0
1653331150000|2022-05-23 18:39:10|422.26|419.86|422.8|420.4|422.96|420.56|422.26|419.86|0
1653331160000|2022-05-23 18:39:20|422.96|420.56|422.96|420.56|422.96|420.56|422.8|420.4|0
1653331170000|2022-05-23 18:39:30|422.65|420.25|422.8|420.4|422.8|420.4|422.65|420.25|0
1653331180000|2022-05-23 18:39:40|422.65|420.25|422.65|420.25|422.8|420.4|422.65|420.25|0
1653331190000|2022-05-23 18:39:50|422.96|420.56|423.11|420.71|423.11|420.71|422.96|420.56|0
1653331200000|2022-05-23 18:40:00|423.27|420.87|422.96|420.56|423.27|420.87|422.96|420.56|0
1653331210000|2022-05-23 18:40:10|423.11|420.71|423.27|420.87|423.27|420.87|423.11|420.71|0
1653331220000|2022-05-23 18:40:20|422.96|420.56|422.8|420.4|423.42|421.02|422.8|420.4|0
1653331230000|2022-05-23 18:40:30|422.65|420.25|422.18|419.78|422.65|420.25|422.18|419.78|0
1653331240000|2022-05-23 18:40:40|421.87|419.47|421.8|419.4|422.18|419.78|421.8|419.4|0
1653331250000|2022-05-23 18:40:50|422.18|419.78|422.03|419.63|422.65|420.25|422.03|419.63|0
1653331260000|2022-05-23 18:41:00|422.34|419.94|422.49|420.09|422.49|420.09|422.34|419.94|0
1653331270000|2022-05-23 18:41:10|422.42|420.02|422.65|420.25|422.8|420.4|422.42|420.02|0
1653331280000|2022-05-23 18:41:20|422.57|420.17|422.8|420.4|422.8|420.4|422.49|420.09|0
1653331290000|2022-05-23 18:41:30|422.96|420.56|424.2|421.8|424.2|421.8|422.96|420.56|0
1653331300000|2022-05-23 18:41:40|424.67|422.27|424.05|421.65|424.67|422.27|424.05|421.65|0
1653331310000|2022-05-23 18:41:50|424.2|421.8|424.67|422.27|424.67|422.27|424.2|421.8|0
1653331320000|2022-05-23 18:42:00|424.98|422.58|424.36|421.96|424.98|422.58|424.36|421.96|0
1653331330000|2022-05-23 18:42:10|424.2|421.8|424.51|422.11|424.51|422.11|424.2|421.8|0
1653331340000|2022-05-23 18:42:20|424.36|421.96|423.58|421.18|424.36|421.96|423.58|421.18|0
1653331350000|2022-05-23 18:42:30|423.5|421.1|423.11|420.71|423.5|421.1|423.11|420.71|0
1653331360000|2022-05-23 18:42:40|422.96|420.56|423.11|420.71|423.11|420.71|422.65|420.25|0
1653331370000|2022-05-23 18:42:50|422.8|420.4|423.11|420.71|423.11|420.71|422.8|420.4|0
1653331380000|2022-05-23 18:43:00|423.04|420.64|421.72|419.32|423.04|420.64|421.72|419.32|0
1653331390000|2022-05-23 18:43:10|421.56|419.16|422.03|419.63|422.03|419.63|421.56|419.16|0
1653331400000|2022-05-23 18:43:20|421.72|419.32|421.56|419.16|421.87|419.47|421.56|419.16|0
1653331410000|2022-05-23 18:43:30|421.72|419.32|421.56|419.16|421.72|419.32|421.56|419.16|0
1653331420000|2022-05-23 18:43:40|421.41|419.01|421.25|418.85|421.41|419.01|421.1|418.7|0
1653331430000|2022-05-23 18:43:50|421.1|418.7|420.79|418.39|421.1|418.7|420.79|418.39|0
1653331440000|2022-05-23 18:44:00|421.02|418.62|421.25|418.85|421.41|419.01|421.02|418.62|0
1653331450000|2022-05-23 18:44:10|420.94|418.54|421.25|418.85|421.25|418.85|420.94|418.54|0
1653331460000|2022-05-23 18:44:20|421.02|418.62|420.32|417.92|421.02|418.62|420.32|417.92|0
1653331470000|2022-05-23 18:44:30|420.17|417.77|419.86|417.46|420.17|417.77|419.86|417.46|0
1653331480000|2022-05-23 18:44:40|419.71|417.31|419.86|417.46|419.86|417.46|419.71|417.31|0
1653331490000|2022-05-23 18:44:50|419.71|417.31|419.09|416.69|419.71|417.31|419.09|416.69|0
1653331500000|2022-05-23 18:45:00|418.78|416.38|420.02|417.62|420.02|417.62|418.78|416.38|0
1653331510000|2022-05-23 18:45:10|419.4|417|418.93|416.53|419.55|417.15|418.93|416.53|0
1653331520000|2022-05-23 18:45:20|418.78|416.38|419.71|417.31|419.71|417.31|418.78|416.38|0
1653331530000|2022-05-23 18:45:30|419.86|417.46|419.24|416.84|419.86|417.46|419.24|416.84|0
1653331540000|2022-05-23 18:45:40|419.09|416.69|419.09|416.69|419.4|417|419.09|416.69|0
1653331550000|2022-05-23 18:45:50|419.55|417.15|419.4|417|419.55|417.15|419.24|416.84|0
1653331560000|2022-05-23 18:46:00|419.24|416.84|419.4|417|419.4|417|419.09|416.69|0
1653331570000|2022-05-23 18:46:10|420.48|418.08|419.71|417.31|420.79|418.39|419.71|417.31|0
1653331580000|2022-05-23 18:46:20|419.55|417.15|419.09|416.69|419.55|417.15|419.09|416.69|0
1653331590000|2022-05-23 18:46:30|418.93|416.53|418.63|416.23|418.93|416.53|418.47|416.07|0
1653331600000|2022-05-23 18:46:40|418.78|416.38|418.78|416.38|418.78|416.38|418.47|416.07|0
1653331610000|2022-05-23 18:46:50|418.93|416.53|418.78|416.38|419.09|416.69|418.78|416.38|0
1653331620000|2022-05-23 18:47:00|419.09|416.69|419.4|417|419.55|417.15|419.09|416.69|0
1653331630000|2022-05-23 18:47:10|419.09|416.69|418.93|416.53|419.24|416.84|418.71|416.31|0
1653331640000|2022-05-23 18:47:20|419.4|417|419.24|416.84|419.55|417.15|419.24|416.84|0
1653331650000|2022-05-23 18:47:30|419.71|417.31|419.86|417.46|420.01|417.61|419.71|417.31|0
1653331660000|2022-05-23 18:47:40|420.32|417.92|420.17|417.77|420.32|417.92|419.94|417.54|0
1653331670000|2022-05-23 18:47:50|420.01|417.61|419.86|417.46|420.01|417.61|419.86|417.46|0
1653331680000|2022-05-23 18:48:00|419.55|417.15|419.71|417.31|419.86|417.46|419.55|417.15|0
1653331690000|2022-05-23 18:48:10|420.56|418.16|420.32|417.92|420.56|418.16|420.17|417.77|0
1653331700000|2022-05-23 18:48:20|420.48|418.08|420.79|418.39|420.79|418.39|420.4|418|0
1653331710000|2022-05-23 18:48:30|421.41|419.01|422.18|419.78|422.65|420.25|421.41|419.01|0
1653331720000|2022-05-23 18:48:40|422.65|420.25|423.73|421.33|423.73|421.33|422.65|420.25|0
1653331730000|2022-05-23 18:48:50|423.27|420.87|424.98|422.58|424.98|422.58|423.27|420.87|0
1653331740000|2022-05-23 18:49:00|425.13|422.73|426.3|423.9|426.3|423.9|425.13|422.73|0
1653331750000|2022-05-23 18:49:10|425.91|423.51|426.53|424.13|426.53|424.13|425.91|423.51|0
1653331760000|2022-05-23 18:49:20|426.46|424.06|425.44|423.04|426.46|424.06|425.44|423.04|0
1653331770000|2022-05-23 18:49:30|424.98|422.58|425.44|423.04|425.44|423.04|424.98|422.58|0
1653331780000|2022-05-23 18:49:40|424.82|422.42|424.82|422.42|425.13|422.73|424.66|422.26|0
1653331790000|2022-05-23 18:49:50|424.66|422.26|425.13|422.73|425.13|422.73|424.66|422.26|0
1653331800000|2022-05-23 18:50:00|424.9|422.5|424.74|422.34|424.9|422.5|424.51|422.11|0
1653331810000|2022-05-23 18:50:10|423.97|421.57|423.42|421.02|423.97|421.57|423.42|421.02|0
1653331820000|2022-05-23 18:50:20|423.58|421.18|423.27|420.87|423.58|421.18|423.11|420.71|0
1653331830000|2022-05-23 18:50:30|423.73|421.33|423.27|420.87|423.89|421.49|423.27|420.87|0
1653331840000|2022-05-23 18:50:40|423.42|421.02|423.73|421.33|423.73|421.33|423.42|421.02|0
1653331850000|2022-05-23 18:50:50|423.89|421.49|423.58|421.18|423.89|421.49|423.26|420.86|0
1653331860000|2022-05-23 18:51:00|423.42|421.02|423.42|421.02|423.42|421.02|423.11|420.71|0
1653331870000|2022-05-23 18:51:10|423.26|420.86|423.89|421.49|423.89|421.49|423.26|420.86|0
1653331880000|2022-05-23 18:51:20|423.58|421.18|424.04|421.64|424.04|421.64|423.58|421.18|0
1653331890000|2022-05-23 18:51:30|423.42|421.02|423.97|421.57|424.04|421.64|423.42|421.02|0
1653331900000|2022-05-23 18:51:40|424.04|421.64|425.44|423.04|425.44|423.04|424.04|421.64|0
1653331910000|2022-05-23 18:51:50|425.6|423.2|425.91|423.51|425.91|423.51|425.44|423.04|0
1653331920000|2022-05-23 18:52:00|426.22|423.82|427.16|424.76|427.16|424.76|426.22|423.82|0
1653331930000|2022-05-23 18:52:10|427.31|424.91|427.16|424.76|427.63|425.23|427.16|424.76|0
1653331940000|2022-05-23 18:52:20|426.84|424.44|426.53|424.13|426.84|424.44|426.22|423.82|0
1653331950000|2022-05-23 18:52:30|427|424.6|427|424.6|427|424.6|426.38|423.98|0
1653331960000|2022-05-23 18:52:40|426.38|423.98|426.69|424.29|426.84|424.44|426.22|423.82|0
1653331970000|2022-05-23 18:52:50|427|424.6|427.16|424.76|427.16|424.76|427|424.6|0
1653331980000|2022-05-23 18:53:00|427.63|425.23|427.94|425.54|427.94|425.54|427.63|425.23|0
1653331990000|2022-05-23 18:53:10|427.31|424.91|427.63|425.23|427.94|425.54|427.31|424.91|0
1653332000000|2022-05-23 18:53:20|427.78|425.38|426.69|424.29|427.78|425.38|426.69|424.29|0
1653332010000|2022-05-23 18:53:30|427.31|424.91|427.78|425.38|427.78|425.38|427.31|424.91|0
1653332020000|2022-05-23 18:53:40|427.62|425.22|427.16|424.76|427.62|425.22|427.16|424.76|0
1653332030000|2022-05-23 18:53:50|426.38|423.98|425.6|423.2|426.38|423.98|425.6|423.2|0
1653332040000|2022-05-23 18:54:00|425.44|423.04|425.44|423.04|425.44|423.04|425.28|422.88|0
1653332050000|2022-05-23 18:54:10|425.28|422.88|425.44|423.04|425.75|423.35|425.28|422.88|0
1653332060000|2022-05-23 18:54:20|425.6|423.2|425.91|423.51|426.22|423.82|425.52|423.12|0
1653332070000|2022-05-23 18:54:30|425.52|423.12|425.44|423.04|425.75|423.35|425.44|423.04|0
1653332080000|2022-05-23 18:54:40|425.28|422.88|425.28|422.88|425.28|422.88|425.13|422.73|0
1653332090000|2022-05-23 18:54:50|425.13|422.73|425.44|423.04|425.44|423.04|425.13|422.73|0
1653332100000|2022-05-23 18:55:00|424.97|422.57|425.28|422.88|425.28|422.88|424.82|422.42|0
1653332110000|2022-05-23 18:55:10|425.52|423.12|425.44|423.04|425.75|423.35|425.44|423.04|0
1653332120000|2022-05-23 18:55:20|425.28|422.88|424.82|422.42|425.28|422.88|424.82|422.42|0
1653332130000|2022-05-23 18:55:30|424.97|422.57|425.37|422.97|425.37|422.97|424.9|422.5|0
1653332140000|2022-05-23 18:55:40|425.05|422.65|425.13|422.73|425.13|422.73|424.82|422.42|0
1653332150000|2022-05-23 18:55:50|425.28|422.88|425.44|423.04|425.44|423.04|425.28|422.88|0
1653332160000|2022-05-23 18:56:00|425.6|423.2|425.6|423.2|425.6|423.2|425.21|422.81|0
1653332170000|2022-05-23 18:56:10|425.75|423.35|425.91|423.51|425.91|423.51|425.6|423.2|0
1653332180000|2022-05-23 18:56:20|425.75|423.35|424.97|422.57|425.75|423.35|424.97|422.57|0
1653332190000|2022-05-23 18:56:30|425.44|423.04|425.44|423.04|426.06|423.66|425.44|423.04|0
1653332200000|2022-05-23 18:56:40|425.28|422.88|424.82|422.42|425.28|422.88|424.82|422.42|0
1653332210000|2022-05-23 18:56:50|424.97|422.57|426.22|423.82|426.22|423.82|424.97|422.57|0
1653332220000|2022-05-23 18:57:00|426.84|424.44|426.22|423.82|426.84|424.44|426.22|423.82|0
1653332230000|2022-05-23 18:57:10|426.53|424.13|425.91|423.51|426.53|424.13|425.91|423.51|0
1653332240000|2022-05-23 18:57:20|426.06|423.66|426.53|424.13|426.53|424.13|426.06|423.66|0
1653332250000|2022-05-23 18:57:30|427|424.6|426.53|424.13|427|424.6|426.22|423.82|0
1653332260000|2022-05-23 18:57:40|426.84|424.44|427.15|424.75|427.31|424.91|426.84|424.44|0
1653332270000|2022-05-23 18:57:50|427|424.6|427|424.6|427.31|424.91|427|424.6|0
1653332280000|2022-05-23 18:58:00|427.15|424.75|427.15|424.75|427.31|424.91|427.15|424.75|0
1653332290000|2022-05-23 18:58:10|427.47|425.07|428.09|425.69|428.09|425.69|427.47|425.07|0
1653332300000|2022-05-23 18:58:20|428.56|426.16|428.09|425.69|428.56|426.16|428.09|425.69|0
1653332310000|2022-05-23 18:58:30|427.94|425.54|427.94|425.54|428.4|426|427.78|425.38|0
1653332320000|2022-05-23 18:58:40|427.78|425.38|428.25|425.85|428.25|425.85|427.78|425.38|0
1653332330000|2022-05-23 18:58:50|427.94|425.54|428.09|425.69|428.4|426|427.94|425.54|0
1653332340000|2022-05-23 18:59:00|428.4|426|427.78|425.38|428.4|426|427.78|425.38|0
1653332350000|2022-05-23 18:59:10|427.62|425.22|428.25|425.85|428.25|425.85|427.62|425.22|0
1653332360000|2022-05-23 18:59:20|428.09|425.69|427.15|424.75|428.09|425.69|427.15|424.75|0
1653332370000|2022-05-23 18:59:30|427|424.6|427|424.6|427.24|424.84|427|424.6|0
1653332380000|2022-05-23 18:59:40|427.47|425.07|427.78|425.38|427.78|425.38|427.15|424.75|0
1653332390000|2022-05-23 18:59:50|427.47|425.07|427.62|425.22|427.62|425.22|427.31|424.91|0
1653332400000|2022-05-23 19:00:00|427.47|425.07|427.78|425.38|427.78|425.38|427.31|424.91|0
1653332410000|2022-05-23 19:00:10|427.93|425.53|426.84|424.44|427.93|425.53|426.84|424.44|0
1653332420000|2022-05-23 19:00:20|426.69|424.29|426.37|423.97|426.69|424.29|426.22|423.82|0
1653332430000|2022-05-23 19:00:30|426.22|423.82|425.59|423.19|426.37|423.97|425.59|423.19|0
1653332440000|2022-05-23 19:00:40|425.91|423.51|425.59|423.19|425.99|423.59|425.59|423.19|0
1653332450000|2022-05-23 19:00:50|425.91|423.51|426.37|423.97|426.37|423.97|425.91|423.51|0
1653332460000|2022-05-23 19:01:00|426.68|424.28|425.59|423.19|426.68|424.28|425.59|423.19|0
1653332470000|2022-05-23 19:01:10|425.44|423.04|424.81|422.41|425.44|423.04|424.81|422.41|0
1653332480000|2022-05-23 19:01:20|425.44|423.04|425.28|422.88|425.44|423.04|425.28|422.88|0
1653332490000|2022-05-23 19:01:30|425.36|422.96|424.43|422.03|425.36|422.96|424.43|422.03|0
1653332500000|2022-05-23 19:01:40|424.19|421.79|424.35|421.95|424.58|422.18|424.19|421.79|0
1653332510000|2022-05-23 19:01:50|424.19|421.79|423.73|421.33|424.27|421.87|423.73|421.33|0
1653332520000|2022-05-23 19:02:00|423.88|421.48|424.58|422.18|424.58|422.18|423.88|421.48|0
1653332530000|2022-05-23 19:02:10|424.35|421.95|424.66|422.26|424.66|422.26|424.35|421.95|0
1653332540000|2022-05-23 19:02:20|424.5|422.1|425.13|422.73|425.28|422.88|424.5|422.1|0
1653332550000|2022-05-23 19:02:30|425.28|422.88|424.66|422.26|425.28|422.88|424.5|422.1|0
1653332560000|2022-05-23 19:02:40|424.81|422.41|424.5|422.1|425.13|422.73|424.5|422.1|0
1653332570000|2022-05-23 19:02:50|424.35|421.95|424.5|422.1|424.5|422.1|424.35|421.95|0
1653332580000|2022-05-23 19:03:00|424.66|422.26|425.44|423.04|425.44|423.04|424.66|422.26|0
1653332590000|2022-05-23 19:03:10|425.59|423.19|425.9|423.5|425.9|423.5|425.44|423.04|0
1653332600000|2022-05-23 19:03:20|425.59|423.19|425.67|423.27|425.75|423.35|425.44|423.04|0
1653332610000|2022-05-23 19:03:30|426.06|423.66|425.28|422.88|426.06|423.66|425.28|422.88|0
1653332620000|2022-05-23 19:03:40|425.59|423.19|425.9|423.5|425.9|423.5|425.59|423.19|0
1653332630000|2022-05-23 19:03:50|426.22|423.82|426.06|423.66|426.37|423.97|426.06|423.66|0
1653332640000|2022-05-23 19:04:00|426.37|423.97|425.9|423.5|426.37|423.97|425.9|423.5|0
1653332650000|2022-05-23 19:04:10|425.75|423.35|426.06|423.66|426.06|423.66|425.44|423.04|0
1653332660000|2022-05-23 19:04:20|425.59|423.19|425.12|422.72|425.59|423.19|425.12|422.72|0
1653332670000|2022-05-23 19:04:30|425.36|422.96|424.97|422.57|425.36|422.96|424.97|422.57|0
1653332680000|2022-05-23 19:04:40|424.81|422.41|424.58|422.18|424.81|422.41|424.58|422.18|0
1653332690000|2022-05-23 19:04:50|424.66|422.26|424.35|421.95|424.66|422.26|424.35|421.95|0
1653332700000|2022-05-23 19:05:00|423.88|421.48|423.81|421.41|423.88|421.48|423.72|421.32|0
1653332710000|2022-05-23 19:05:10|423.88|421.48|424.35|421.95|424.35|421.95|423.72|421.32|0
1653332720000|2022-05-23 19:05:20|424.19|421.79|424.43|422.03|424.43|422.03|424.19|421.79|0
1653332730000|2022-05-23 19:05:30|424.81|422.41|424.81|422.41|424.97|422.57|424.66|422.26|0
1653332740000|2022-05-23 19:05:40|424.97|422.57|424.66|422.26|424.97|422.57|424.58|422.18|0
1653332750000|2022-05-23 19:05:50|424.5|422.1|424.81|422.41|424.81|422.41|424.5|422.1|0
1653332760000|2022-05-23 19:06:00|424.5|422.1|424.81|422.41|424.81|422.41|424.5|422.1|0
1653332770000|2022-05-23 19:06:10|424.97|422.57|424.5|422.1|424.97|422.57|424.5|422.1|0
1653332780000|2022-05-23 19:06:20|424.66|422.26|424.97|422.57|424.97|422.57|424.66|422.26|0
1653332790000|2022-05-23 19:06:30|424.66|422.26|424.97|422.57|424.97|422.57|424.66|422.26|0
1653332800000|2022-05-23 19:06:40|424.66|422.26|424.66|422.26|424.66|422.26|424.5|422.1|0
1653332810000|2022-05-23 19:06:50|424.5|422.1|424.5|422.1|424.5|422.1|424.03|421.63|0
1653332820000|2022-05-23 19:07:00|424.81|422.41|424.5|422.1|424.81|422.41|424.5|422.1|0
1653332830000|2022-05-23 19:07:10|424.81|422.41|424.81|422.41|424.89|422.49|424.5|422.1|0
1653332840000|2022-05-23 19:07:20|424.35|421.95|424.97|422.57|424.97|422.57|424.35|421.95|0
1653332850000|2022-05-23 19:07:30|424.81|422.41|424.66|422.26|424.81|422.41|424.35|421.95|0
1653332860000|2022-05-23 19:07:40|424.97|422.57|425.12|422.72|425.43|423.03|424.97|422.57|0
1653332870000|2022-05-23 19:07:50|424.81|422.41|424.35|421.95|424.81|422.41|424.35|421.95|0
1653332880000|2022-05-23 19:08:00|424.19|421.79|424.03|421.63|424.19|421.79|423.72|421.32|0
1653332890000|2022-05-23 19:08:10|423.96|421.56|424.35|421.95|424.35|421.95|423.96|421.56|0
1653332900000|2022-05-23 19:08:20|424.19|421.79|423.72|421.32|424.19|421.79|423.72|421.32|0
1653332910000|2022-05-23 19:08:30|424.03|421.63|423.88|421.48|424.19|421.79|423.72|421.32|0
1653332920000|2022-05-23 19:08:40|423.72|421.32|422.02|419.62|423.72|421.32|422.02|419.62|0
1653332930000|2022-05-23 19:08:50|422.17|419.77|422.17|419.77|422.17|419.77|421.86|419.46|0
1653332940000|2022-05-23 19:09:00|422.02|419.62|422.48|420.08|422.48|420.08|422.02|419.62|0
1653332950000|2022-05-23 19:09:10|422.95|420.55|422.95|420.55|422.95|420.55|422.64|420.24|0
1653332960000|2022-05-23 19:09:20|423.26|420.86|422.64|420.24|423.41|421.01|422.64|420.24|0
1653332970000|2022-05-23 19:09:30|422.33|419.93|422.17|419.77|422.33|419.93|422.17|419.77|0
1653332980000|2022-05-23 19:09:40|422.48|420.08|421.86|419.46|422.48|420.08|421.86|419.46|0
1653332990000|2022-05-23 19:09:50|422.02|419.62|421.55|419.15|422.02|419.62|421.4|419|0
1653333000000|2022-05-23 19:10:00|421.48|419.08|422.9|420.5|422.9|420.5|421.48|419.08|0
1653333010000|2022-05-23 19:10:10|423.05|420.65|423.05|420.65|423.67|421.27|423.05|420.65|0
1653333020000|2022-05-23 19:10:20|422.74|420.34|423.21|420.81|423.36|420.96|422.74|420.34|0
1653333030000|2022-05-23 19:10:30|423.98|421.58|424.29|421.89|424.29|421.89|423.67|421.27|0
1653333040000|2022-05-23 19:10:40|423.98|421.58|424.14|421.74|424.14|421.74|423.98|421.58|0
1653333050000|2022-05-23 19:10:50|423.98|421.58|423.98|421.58|423.98|421.58|423.98|421.58|0
1653333060000|2022-05-23 19:11:00|423.83|421.43|424.29|421.89|424.29|421.89|423.83|421.43|0
1653333070000|2022-05-23 19:11:10|424.76|422.36|423.98|421.58|424.76|422.36|423.98|421.58|0
1653333080000|2022-05-23 19:11:20|424.14|421.74|424.68|422.28|424.68|422.28|424.14|421.74|0
1653333090000|2022-05-23 19:11:30|424.6|422.2|424.76|422.36|424.76|422.36|424.45|422.05|0
1653333100000|2022-05-23 19:11:40|424.6|422.2|424.91|422.51|425.22|422.82|424.6|422.2|0
1653333110000|2022-05-23 19:11:50|425.22|422.82|426.63|424.23|426.63|424.23|425.22|422.82|0
1653333120000|2022-05-23 19:12:00|426.47|424.07|426.16|423.76|426.47|424.07|425.69|423.29|0
1653333130000|2022-05-23 19:12:10|426.63|424.23|426.16|423.76|426.63|424.23|426.16|423.76|0
1653333140000|2022-05-23 19:12:20|426.47|424.07|427.25|424.85|427.25|424.85|426.47|424.07|0
1653333150000|2022-05-23 19:12:30|428.03|425.63|429.12|426.72|429.12|426.72|428.03|425.63|0
1653333160000|2022-05-23 19:12:40|429.44|427.04|429.9|427.5|430.06|427.66|429.44|427.04|0
1653333170000|2022-05-23 19:12:50|429.59|427.19|429.36|426.96|429.59|427.19|429.12|426.72|0
1653333180000|2022-05-23 19:13:00|428.97|426.57|429.44|427.04|429.44|427.04|428.81|426.41|0
1653333190000|2022-05-23 19:13:10|429.12|426.72|429.75|427.35|429.75|427.35|429.12|426.72|0
1653333200000|2022-05-23 19:13:20|429.28|426.88|429.52|427.12|429.75|427.35|429.28|426.88|0
1653333210000|2022-05-23 19:13:30|429.28|426.88|429.43|427.03|429.75|427.35|429.28|426.88|0
1653333220000|2022-05-23 19:13:40|429.9|427.5|429.59|427.19|429.9|427.5|429.28|426.88|0
1653333230000|2022-05-23 19:13:50|429.43|427.03|429.59|427.19|429.9|427.5|429.12|426.72|0
1653333240000|2022-05-23 19:14:00|429.75|427.35|429.9|427.5|429.9|427.5|429.43|427.03|0
1653333250000|2022-05-23 19:14:10|430.22|427.82|429.43|427.03|430.22|427.82|429.43|427.03|0
1653333260000|2022-05-23 19:14:20|428.97|426.57|428.5|426.1|429.28|426.88|428.5|426.1|0
1653333270000|2022-05-23 19:14:30|428.18|425.78|428.65|426.25|428.65|426.25|428.18|425.78|0
1653333280000|2022-05-23 19:14:40|428.5|426.1|428.03|425.63|428.5|426.1|428.03|425.63|0
1653333290000|2022-05-23 19:14:50|428.18|425.78|428.34|425.94|428.34|425.94|427.87|425.47|0
1653333300000|2022-05-23 19:15:00|428.5|426.1|428.18|425.78|428.5|426.1|428.18|425.78|0
1653333310000|2022-05-23 19:15:10|428.34|425.94|429.12|426.72|429.28|426.88|428.34|425.94|0
1653333320000|2022-05-23 19:15:20|429.59|427.19|428.65|426.25|429.59|427.19|428.65|426.25|0
1653333330000|2022-05-23 19:15:30|428.03|425.63|427.87|425.47|428.03|425.63|427.72|425.32|0
1653333340000|2022-05-23 19:15:40|427.72|425.32|428.18|425.78|428.18|425.78|427.72|425.32|0
1653333350000|2022-05-23 19:15:50|428.34|425.94|428.03|425.63|428.34|425.94|428.03|425.63|0
1653333360000|2022-05-23 19:16:00|427.4|425|426.78|424.38|427.4|425|426.78|424.38|0
1653333370000|2022-05-23 19:16:10|426.62|424.22|427.56|425.16|427.56|425.16|426.62|424.22|0
1653333380000|2022-05-23 19:16:20|427.72|425.32|428.03|425.63|428.03|425.63|427.72|425.32|0
1653333390000|2022-05-23 19:16:30|427.25|424.85|427.56|425.16|427.56|425.16|427.25|424.85|0
1653333400000|2022-05-23 19:16:40|427.25|424.85|427.25|424.85|427.71|425.31|427.25|424.85|0
1653333410000|2022-05-23 19:16:50|427.09|424.69|427.71|425.31|427.71|425.31|427.09|424.69|0
1653333420000|2022-05-23 19:17:00|427.25|424.85|427.56|425.16|427.56|425.16|426.93|424.53|0
1653333430000|2022-05-23 19:17:10|427.71|425.31|427.4|425|427.71|425.31|427.4|425|0
1653333440000|2022-05-23 19:17:20|427.71|425.31|427.71|425.31|427.71|425.31|427.4|425|0
1653333450000|2022-05-23 19:17:30|427.56|425.16|428.5|426.1|428.5|426.1|427.56|425.16|0
1653333460000|2022-05-23 19:17:40|428.34|425.94|427.71|425.31|428.34|425.94|427.71|425.31|0
1653333470000|2022-05-23 19:17:50|427.87|425.47|428.5|426.1|428.5|426.1|427.87|425.47|0
1653333480000|2022-05-23 19:18:00|428.18|425.78|428.65|426.25|428.65|426.25|428.03|425.63|0
1653333490000|2022-05-23 19:18:10|428.96|426.56|428.58|426.18|428.96|426.56|428.58|426.18|0
1653333500000|2022-05-23 19:18:20|428.34|425.94|428.49|426.09|428.49|426.09|428.34|425.94|0
1653333510000|2022-05-23 19:18:30|428.65|426.25|428.34|425.94|428.65|426.25|428.18|425.78|0
1653333520000|2022-05-23 19:18:40|428.03|425.63|427.71|425.31|428.03|425.63|427.56|425.16|0
1653333530000|2022-05-23 19:18:50|427.56|425.16|427.56|425.16|427.71|425.31|427.56|425.16|0
1653333540000|2022-05-23 19:19:00|427.09|424.69|426.62|424.22|427.09|424.69|426.62|424.22|0
1653333550000|2022-05-23 19:19:10|426.93|424.53|427.4|425|427.4|425|426.62|424.22|0
1653333560000|2022-05-23 19:19:20|427.56|425.16|427.4|425|427.71|425.31|427.4|425|0
1653333570000|2022-05-23 19:19:30|426.93|424.53|427.4|425|427.4|425|426.93|424.53|0
1653333580000|2022-05-23 19:19:40|427.25|424.85|427.71|425.31|427.71|425.31|427.25|424.85|0
1653333590000|2022-05-23 19:19:50|427.4|425|426.47|424.07|427.4|425|426.31|423.91|0
1653333600000|2022-05-23 19:20:00|426.31|423.91|425.84|423.44|427.09|424.69|425.84|423.44|0
1653333610000|2022-05-23 19:20:10|426|423.6|425.22|422.82|426|423.6|425.22|422.82|0
1653333620000|2022-05-23 19:20:20|425.07|422.67|425.53|423.13|425.53|423.13|425.07|422.67|0
1653333630000|2022-05-23 19:20:30|426.15|423.75|426.47|424.07|426.47|424.07|426.15|423.75|0
1653333640000|2022-05-23 19:20:40|426.55|424.15|426.47|424.07|426.78|424.38|426.47|424.07|0
1653333650000|2022-05-23 19:20:50|427.09|424.69|427.87|425.47|427.87|425.47|427.09|424.69|0
1653333660000|2022-05-23 19:21:00|428.18|425.78|428.03|425.63|428.18|425.78|427.4|425|0
1653333670000|2022-05-23 19:21:10|428.34|425.94|429.28|426.88|429.28|426.88|428.34|425.94|0
1653333680000|2022-05-23 19:21:20|428.81|426.41|428.65|426.25|428.81|426.41|428.49|426.09|0
1653333690000|2022-05-23 19:21:30|428.89|426.49|428.96|426.56|429.12|426.72|428.89|426.49|0
1653333700000|2022-05-23 19:21:40|428.65|426.25|429.12|426.72|429.43|427.03|428.65|426.25|0
1653333710000|2022-05-23 19:21:50|428.96|426.56|428.81|426.41|429.43|427.03|428.81|426.41|0
1653333720000|2022-05-23 19:22:00|428.65|426.25|429.12|426.72|429.12|426.72|428.65|426.25|0
1653333730000|2022-05-23 19:22:10|428.34|425.94|428.34|425.94|428.34|425.94|428.18|425.78|0
1653333740000|2022-05-23 19:22:20|428.81|426.41|429.74|427.34|429.74|427.34|428.81|426.41|0
1653333750000|2022-05-23 19:22:30|429.59|427.19|431|428.6|431|428.6|429.59|427.19|0
1653333760000|2022-05-23 19:22:40|430.84|428.44|429.51|427.11|430.84|428.44|429.51|427.11|0
1653333770000|2022-05-23 19:22:50|429.43|427.03|429.12|426.72|429.59|427.19|429.12|426.72|0
1653333780000|2022-05-23 19:23:00|430.21|427.81|430.37|427.97|430.37|427.97|429.59|427.19|0
1653333790000|2022-05-23 19:23:10|430.53|428.13|429.59|427.19|430.53|428.13|429.59|427.19|0
1653333800000|2022-05-23 19:23:20|429.9|427.5|429.9|427.5|430.06|427.66|429.9|427.5|0
1653333810000|2022-05-23 19:23:30|430.06|427.66|430.21|427.81|430.53|428.13|430.06|427.66|0
1653333820000|2022-05-23 19:23:40|430.37|427.97|430.21|427.81|430.53|428.13|430.21|427.81|0
1653333830000|2022-05-23 19:23:50|430.68|428.28|431.62|429.22|431.62|429.22|430.68|428.28|0
1653333840000|2022-05-23 19:24:00|431.78|429.38|431.31|428.91|431.78|429.38|431.31|428.91|0
1653333850000|2022-05-23 19:24:10|431.62|429.22|432.25|429.85|432.25|429.85|431.62|429.22|0
1653333860000|2022-05-23 19:24:20|432.1|429.7|431.24|428.84|432.1|429.7|431.24|428.84|0
1653333870000|2022-05-23 19:24:30|431.15|428.75|430.68|428.28|431.15|428.75|430.68|428.28|0
1653333880000|2022-05-23 19:24:40|431.15|428.75|430.68|428.28|431.15|428.75|430.68|428.28|0
1653333890000|2022-05-23 19:24:50|430.53|428.13|430.06|427.66|430.53|428.13|430.06|427.66|0
1653333900000|2022-05-23 19:25:00|430.53|428.13|430.06|427.66|430.53|428.13|430.06|427.66|0
1653333910000|2022-05-23 19:25:10|430.21|427.81|429.74|427.34|430.21|427.81|429.59|427.19|0
1653333920000|2022-05-23 19:25:20|429.51|427.11|429.9|427.5|429.9|427.5|429.51|427.11|0
1653333930000|2022-05-23 19:25:30|430.68|428.28|430.84|428.44|430.84|428.44|430.68|428.28|0
1653333940000|2022-05-23 19:25:40|430.21|427.81|430.53|428.13|430.53|428.13|430.06|427.66|0
1653333950000|2022-05-23 19:25:50|430.21|427.81|431|428.6|431|428.6|430.21|427.81|0
1653333960000|2022-05-23 19:26:00|430.37|427.97|430.45|428.05|430.45|428.05|430.21|427.81|0
1653333970000|2022-05-23 19:26:10|430.53|428.13|430.06|427.66|430.68|428.28|429.9|427.5|0
1653333980000|2022-05-23 19:26:20|430.21|427.81|430.68|428.28|430.68|428.28|430.21|427.81|0
1653333990000|2022-05-23 19:26:30|430.53|428.13|430.53|428.13|430.53|428.13|430.21|427.81|0
1653334000000|2022-05-23 19:26:40|430.68|428.28|431.15|428.75|431.15|428.75|430.68|428.28|0
1653334010000|2022-05-23 19:26:50|430.76|428.36|430.84|428.44|431|428.6|430.76|428.36|0
1653334020000|2022-05-23 19:27:00|431|428.6|430.68|428.28|431|428.6|430.53|428.13|0
1653334030000|2022-05-23 19:27:10|430.53|428.13|431.08|428.68|431.08|428.68|430.53|428.13|0
1653334040000|2022-05-23 19:27:20|430.84|428.44|431|428.6|431|428.6|430.84|428.44|0
1653334050000|2022-05-23 19:27:30|430.84|428.44|430.68|428.28|431|428.6|430.68|428.28|0
1653334060000|2022-05-23 19:27:40|430.84|428.44|430.37|427.97|430.84|428.44|430.21|427.81|0
1653334070000|2022-05-23 19:27:50|430.21|427.81|429.59|427.19|430.21|427.81|429.27|426.87|0
1653334080000|2022-05-23 19:28:00|429.12|426.72|429.12|426.72|429.12|426.72|428.73|426.33|0
1653334090000|2022-05-23 19:28:10|428.8|426.4|428.8|426.4|428.96|426.56|428.8|426.4|0
1653334100000|2022-05-23 19:28:20|428.65|426.25|428.18|425.78|428.65|426.25|428.18|425.78|0
1653334110000|2022-05-23 19:28:30|428.02|425.62|428.02|425.62|428.02|425.62|427.71|425.31|0
1653334120000|2022-05-23 19:28:40|427.71|425.31|428.33|425.93|428.33|425.93|427.71|425.31|0
1653334130000|2022-05-23 19:28:50|428.18|425.78|428.8|426.4|428.8|426.4|428.18|425.78|0
1653334140000|2022-05-23 19:29:00|428.49|426.09|428.02|425.62|428.49|426.09|428.02|425.62|0
1653334150000|2022-05-23 19:29:10|427.87|425.47|428.65|426.25|428.65|426.25|427.87|425.47|0
1653334160000|2022-05-23 19:29:20|428.49|426.09|428.8|426.4|428.8|426.4|428.33|425.93|0
1653334170000|2022-05-23 19:29:30|428.65|426.25|429.12|426.72|429.12|426.72|428.65|426.25|0
1653334180000|2022-05-23 19:29:40|429.27|426.87|429.74|427.34|429.9|427.5|429.27|426.87|0
1653334190000|2022-05-23 19:29:50|430.05|427.65|428.96|426.56|430.05|427.65|428.96|426.56|0
1653334200000|2022-05-23 19:30:00|428.65|426.25|428.49|426.09|429.12|426.72|428.49|426.09|0
1653334210000|2022-05-23 19:30:10|428.26|425.86|428.18|425.78|428.26|425.86|427.95|425.55|0
1653334220000|2022-05-23 19:30:20|428.96|426.56|429.74|427.34|429.74|427.34|428.96|426.56|0
1653334230000|2022-05-23 19:30:30|429.9|427.5|428.88|426.48|429.9|427.5|428.88|426.48|0
1653334240000|2022-05-23 19:30:40|428.65|426.25|428.02|425.62|428.65|426.25|428.02|425.62|0
1653334250000|2022-05-23 19:30:50|427.71|425.31|428.33|425.93|428.33|425.93|427.55|425.15|0
1653334260000|2022-05-23 19:31:00|427.87|425.47|427.55|425.15|427.87|425.47|427.55|425.15|0
1653334270000|2022-05-23 19:31:10|427.4|425|427.55|425.15|427.86|425.46|427.4|425|0
1653334280000|2022-05-23 19:31:20|427.86|425.46|427.55|425.15|427.86|425.46|427.4|425|0
1653334290000|2022-05-23 19:31:30|427.86|425.46|427.55|425.15|427.86|425.46|427.55|425.15|0
1653334300000|2022-05-23 19:31:40|427.71|425.31|427.4|425|427.71|425.31|427.32|424.92|0
1653334310000|2022-05-23 19:31:50|426.93|424.53|426.62|424.22|426.93|424.53|426.62|424.22|0
1653334320000|2022-05-23 19:32:00|426.46|424.06|427.4|425|427.4|425|426.46|424.06|0
1653334330000|2022-05-23 19:32:10|427.55|425.15|427.24|424.84|427.55|425.15|426.77|424.37|0
1653334340000|2022-05-23 19:32:20|427.55|425.15|428.18|425.78|428.18|425.78|427.55|425.15|0
1653334350000|2022-05-23 19:32:30|428.02|425.62|428.18|425.78|428.18|425.78|428.02|425.62|0
1653334360000|2022-05-23 19:32:40|428.02|425.62|428.02|425.62|428.02|425.62|428.02|425.62|0
1653334370000|2022-05-23 19:32:50|427.71|425.31|428.02|425.62|428.02|425.62|427.4|425|0
1653334380000|2022-05-23 19:33:00|427.71|425.31|427.08|424.68|427.71|425.31|427.08|424.68|0
1653334390000|2022-05-23 19:33:10|427.24|424.84|427.08|424.68|427.24|424.84|427.08|424.68|0
1653334400000|2022-05-23 19:33:20|427.4|425|426.62|424.22|427.4|425|426.62|424.22|0
1653334410000|2022-05-23 19:33:30|425.99|423.59|425.53|423.13|425.99|423.59|425.53|423.13|0
1653334420000|2022-05-23 19:33:40|425.84|423.44|425.37|422.97|425.84|423.44|425.37|422.97|0
1653334430000|2022-05-23 19:33:50|425.53|423.13|425.37|422.97|425.99|423.59|425.37|422.97|0
1653334440000|2022-05-23 19:34:00|425.22|422.82|425.84|423.44|425.84|423.44|425.22|422.82|0
1653334450000|2022-05-23 19:34:10|426.15|423.75|426.62|424.22|426.62|424.22|425.99|423.59|0
1653334460000|2022-05-23 19:34:20|425.99|423.59|426.15|423.75|426.46|424.06|425.99|423.59|0
1653334470000|2022-05-23 19:34:30|425.99|423.59|425.53|423.13|425.99|423.59|425.53|423.13|0
1653334480000|2022-05-23 19:34:40|425.68|423.28|425.99|423.59|425.99|423.59|425.68|423.28|0
1653334490000|2022-05-23 19:34:50|426.3|423.9|426.46|424.06|426.46|424.06|426.15|423.75|0
1653334500000|2022-05-23 19:35:00|426.3|423.9|425.68|423.28|426.3|423.9|425.68|423.28|0
1653334510000|2022-05-23 19:35:10|425.06|422.66|424.59|422.19|425.06|422.66|424.59|422.19|0
1653334520000|2022-05-23 19:35:20|424.52|422.12|424.28|421.88|424.75|422.35|424.28|421.88|0
1653334530000|2022-05-23 19:35:30|424.59|422.19|423.82|421.42|424.59|422.19|423.82|421.42|0
1653334540000|2022-05-23 19:35:40|423.51|421.11|423.2|420.8|423.51|421.11|423.04|420.64|0
1653334550000|2022-05-23 19:35:50|423.66|421.26|423.82|421.42|423.97|421.57|423.51|421.11|0
1653334560000|2022-05-23 19:36:00|424.13|421.73|424.59|422.19|424.59|422.19|423.97|421.57|0
1653334570000|2022-05-23 19:36:10|424.75|422.35|424.98|422.58|425.37|422.97|424.75|422.35|0
1653334580000|2022-05-23 19:36:20|425.06|422.66|425|422.6|425.31|422.91|424.85|422.45|0
1653334590000|2022-05-23 19:36:30|424.69|422.29|424.53|422.13|424.77|422.37|424.53|422.13|0
1653334600000|2022-05-23 19:36:40|424.38|421.98|425.16|422.76|425.16|422.76|424.38|421.98|0
1653334610000|2022-05-23 19:36:50|425.08|422.68|425.62|423.22|425.62|423.22|425.08|422.68|0
1653334620000|2022-05-23 19:37:00|425.16|422.76|426.72|424.32|426.72|424.32|425.16|422.76|0
1653334630000|2022-05-23 19:37:10|426.56|424.16|426.56|424.16|427.34|424.94|426.4|424|0
1653334640000|2022-05-23 19:37:20|427.03|424.63|428.12|425.72|428.12|425.72|427.03|424.63|0
1653334650000|2022-05-23 19:37:30|428.28|425.88|427.26|424.86|428.28|425.88|427.26|424.86|0
1653334660000|2022-05-23 19:37:40|427.34|424.94|426.87|424.47|427.5|425.1|426.87|424.47|0
1653334670000|2022-05-23 19:37:50|427.03|424.63|426.64|424.24|427.03|424.63|426.56|424.16|0
1653334680000|2022-05-23 19:38:00|426.56|424.16|427.03|424.63|427.5|425.1|426.56|424.16|0
1653334690000|2022-05-23 19:38:10|427.5|425.1|427.18|424.78|427.81|425.41|427.18|424.78|0
1653334700000|2022-05-23 19:38:20|426.56|424.16|427.34|424.94|427.34|424.94|426.56|424.16|0
1653334710000|2022-05-23 19:38:30|427.18|424.78|426.25|423.85|427.18|424.78|426.25|423.85|0
1653334720000|2022-05-23 19:38:40|426.4|424|427.18|424.78|427.18|424.78|426.4|424|0
1653334730000|2022-05-23 19:38:50|427.03|424.63|427.18|424.78|427.18|424.78|426.64|424.24|0
1653334740000|2022-05-23 19:39:00|427.5|425.1|428.12|425.72|428.12|425.72|427.5|425.1|0
1653334750000|2022-05-23 19:39:10|427.96|425.56|428.43|426.03|428.43|426.03|427.5|425.1|0
1653334760000|2022-05-23 19:39:20|428.59|426.19|429.37|426.97|429.37|426.97|428.36|425.96|0
1653334770000|2022-05-23 19:39:30|429.53|427.13|430.31|427.91|430.31|427.91|429.53|427.13|0
1653334780000|2022-05-23 19:39:40|430.16|427.76|430.47|428.07|430.47|428.07|430.16|427.76|0
1653334790000|2022-05-23 19:39:50|430.55|428.15|430.63|428.23|430.63|428.23|430.47|428.07|0
1653334800000|2022-05-23 19:40:00|430.47|428.07|430.63|428.23|430.94|428.54|430.47|428.07|0
1653334810000|2022-05-23 19:40:10|430.78|428.38|429.84|427.44|430.78|428.38|429.84|427.44|0
1653334820000|2022-05-23 19:40:20|429.53|427.13|430.16|427.76|430.78|428.38|429.53|427.13|0
1653334830000|2022-05-23 19:40:30|430.31|427.91|430.31|427.91|430.47|428.07|430.31|427.91|0
1653334840000|2022-05-23 19:40:40|430.78|428.38|430.47|428.07|431.73|429.33|430.47|428.07|0
1653334850000|2022-05-23 19:40:50|430.31|427.91|430.16|427.76|430.31|427.91|430|427.6|0
1653334860000|2022-05-23 19:41:00|429.69|427.29|430.31|427.91|430.31|427.91|429.69|427.29|0
1653334870000|2022-05-23 19:41:10|430.16|427.76|429.84|427.44|430.47|428.07|429.84|427.44|0
1653334880000|2022-05-23 19:41:20|429.37|426.97|429.53|427.13|429.53|427.13|429.06|426.66|0
1653334890000|2022-05-23 19:41:30|429.68|427.28|428.67|426.27|429.68|427.28|428.59|426.19|0
1653334900000|2022-05-23 19:41:40|429.21|426.81|428.75|426.35|429.21|426.81|428.59|426.19|0
1653334910000|2022-05-23 19:41:50|428.59|426.19|429.06|426.66|429.06|426.66|428.59|426.19|0
1653334920000|2022-05-23 19:42:00|428.74|426.34|428.74|426.34|428.74|426.34|428.74|426.34|0
1653334930000|2022-05-23 19:42:10|429.53|427.13|429.45|427.05|429.84|427.44|429.45|427.05|0
1653334940000|2022-05-23 19:42:20|430.15|427.75|429.92|427.52|430.31|427.91|429.92|427.52|0
1653334950000|2022-05-23 19:42:30|430|427.6|430|427.6|430|427.6|429.37|426.97|0
1653334960000|2022-05-23 19:42:40|430.15|427.75|429.53|427.13|430.15|427.75|429.53|427.13|0
1653334970000|2022-05-23 19:42:50|430.15|427.75|430.47|428.07|430.47|428.07|430.15|427.75|0
1653334980000|2022-05-23 19:43:00|430.31|427.91|430.31|427.91|430.47|428.07|430.31|427.91|0
1653334990000|2022-05-23 19:43:10|430.15|427.75|429.84|427.44|430.15|427.75|429.68|427.28|0
1653335000000|2022-05-23 19:43:20|429.37|426.97|430.47|428.07|430.47|428.07|429.37|426.97|0
1653335010000|2022-05-23 19:43:30|430.15|427.75|430.31|427.91|430.47|428.07|430.15|427.75|0
1653335020000|2022-05-23 19:43:40|430.47|428.07|430.94|428.54|430.94|428.54|430.47|428.07|0
1653335030000|2022-05-23 19:43:50|431.57|429.17|431.41|429.01|431.57|429.17|430.94|428.54|0
1653335040000|2022-05-23 19:44:00|431.72|429.32|432.04|429.64|432.35|429.95|431.72|429.32|0
1653335050000|2022-05-23 19:44:10|432.2|429.8|432.91|430.51|432.91|430.51|432.2|429.8|0
1653335060000|2022-05-23 19:44:20|432.98|430.58|432.83|430.43|433.14|430.74|432.83|430.43|0
1653335070000|2022-05-23 19:44:30|432.59|430.19|432.83|430.43|433.14|430.74|432.59|430.19|0
1653335080000|2022-05-23 19:44:40|432.12|429.72|431.88|429.48|432.12|429.72|431.88|429.48|0
1653335090000|2022-05-23 19:44:50|431.72|429.32|431.41|429.01|431.72|429.32|431.41|429.01|0
1653335100000|2022-05-23 19:45:00|430.94|428.54|431.88|429.48|432.51|430.11|430.94|428.54|0
1653335110000|2022-05-23 19:45:10|432.67|430.27|431.88|429.48|432.67|430.27|431.57|429.17|0
1653335120000|2022-05-23 19:45:20|432.2|429.8|432.51|430.11|432.51|430.11|432.2|429.8|0
1653335130000|2022-05-23 19:45:30|432.35|429.95|432.35|429.95|432.35|429.95|432.2|429.8|0
1653335140000|2022-05-23 19:45:40|432.51|430.11|432.04|429.64|432.51|430.11|432.04|429.64|0
1653335150000|2022-05-23 19:45:50|432.2|429.8|432.67|430.27|432.98|430.58|432.2|429.8|0
1653335160000|2022-05-23 19:46:00|432.98|430.58|433.14|430.74|433.14|430.74|432.98|430.58|0
1653335170000|2022-05-23 19:46:10|433.3|430.9|433.77|431.37|433.77|431.37|433.3|430.9|0
1653335180000|2022-05-23 19:46:20|433.93|431.53|433.61|431.21|433.93|431.53|433.61|431.21|0
1653335190000|2022-05-23 19:46:30|433.93|431.53|433.77|431.37|433.93|431.53|433.61|431.21|0
1653335200000|2022-05-23 19:46:40|433.3|430.9|433.61|431.21|433.61|431.21|433.3|430.9|0
1653335210000|2022-05-23 19:46:50|433.14|430.74|433.45|431.05|433.45|431.05|432.82|430.42|0
1653335220000|2022-05-23 19:47:00|433.61|431.21|434.56|432.16|434.56|432.16|433.61|431.21|0
1653335230000|2022-05-23 19:47:10|434.72|432.32|435.19|432.79|435.35|432.95|434.72|432.32|0
1653335240000|2022-05-23 19:47:20|435.66|433.26|435.35|432.95|435.66|433.26|435.19|432.79|0
1653335250000|2022-05-23 19:47:30|435.19|432.79|435.19|432.79|435.19|432.79|434.87|432.47|0
1653335260000|2022-05-23 19:47:40|435.82|433.42|435.35|432.95|435.82|433.42|435.19|432.79|0
1653335270000|2022-05-23 19:47:50|435.03|432.63|434.87|432.47|435.03|432.63|434.72|432.32|0
1653335280000|2022-05-23 19:48:00|434.56|432.16|434.24|431.84|434.72|432.32|434.24|431.84|0
1653335290000|2022-05-23 19:48:10|434.4|432|434.4|432|434.72|432.32|434.08|431.68|0
1653335300000|2022-05-23 19:48:20|434.08|431.68|432.98|430.58|434.08|431.68|432.98|430.58|0
1653335310000|2022-05-23 19:48:30|433.3|430.9|432.35|429.95|433.3|430.9|432.35|429.95|0
1653335320000|2022-05-23 19:48:40|432.51|430.11|432.19|429.79|432.51|430.11|432.19|429.79|0
1653335330000|2022-05-23 19:48:50|432.67|430.27|433.14|430.74|433.14|430.74|432.19|429.79|0
1653335340000|2022-05-23 19:49:00|432.98|430.58|433.61|431.21|433.61|431.21|432.98|430.58|0
1653335350000|2022-05-23 19:49:10|432|429.6|432.16|429.76|432.32|429.92|432|429.6|0
1653335360000|2022-05-23 19:49:20|432.48|430.08|432.16|429.76|432.48|430.08|432.16|429.76|0
1653335370000|2022-05-23 19:49:30|431.77|429.37|432.16|429.76|432.4|430|431.77|429.37|0
1653335380000|2022-05-23 19:49:40|432.63|430.23|432.63|430.23|432.63|430.23|432.32|429.92|0
1653335390000|2022-05-23 19:49:50|433.11|430.71|432.95|430.55|433.27|430.87|432.95|430.55|0
1653335400000|2022-05-23 19:50:00|429.48|427.08|428.69|426.29|429.48|427.08|428.69|426.29|0
1653335410000|2022-05-23 19:50:10|429.01|426.61|431.14|428.74|431.14|428.74|429.01|426.61|0
1653335420000|2022-05-23 19:50:20|430.11|427.71|428.85|426.45|430.11|427.71|428.85|426.45|0
1653335430000|2022-05-23 19:50:30|429.01|426.61|429.48|427.08|429.79|427.39|429.01|426.61|0
1653335440000|2022-05-23 19:50:40|429.79|427.39|429.32|426.92|429.79|427.39|429.32|426.92|0
1653335450000|2022-05-23 19:50:50|429.17|426.77|428.38|425.98|429.17|426.77|428.38|425.98|0
1653335460000|2022-05-23 19:51:00|427.44|425.04|426.81|424.41|427.44|425.04|426.81|424.41|0
1653335470000|2022-05-23 19:51:10|426.97|424.57|426.5|424.1|426.97|424.57|425.87|423.47|0
1653335480000|2022-05-23 19:51:20|426.65|424.25|426.65|424.25|426.65|424.25|426.18|423.78|0
1653335490000|2022-05-23 19:51:30|426.81|424.41|426.81|424.41|426.81|424.41|426.34|423.94|0
1653335500000|2022-05-23 19:51:40|427.12|424.72|428.22|425.82|428.22|425.82|427.12|424.72|0
1653335510000|2022-05-23 19:51:50|428.54|426.14|428.38|425.98|429.32|426.92|428.38|425.98|0
1653335520000|2022-05-23 19:52:00|428.07|425.67|427.91|425.51|428.38|425.98|427.91|425.51|0
1653335530000|2022-05-23 19:52:10|427.12|424.72|426.97|424.57|427.44|425.04|426.97|424.57|0
1653335540000|2022-05-23 19:52:20|426.81|424.41|426.97|424.57|427.12|424.72|426.34|423.94|0
1653335550000|2022-05-23 19:52:30|427.44|425.04|427.91|425.51|427.91|425.51|427.44|425.04|0
1653335560000|2022-05-23 19:52:40|428.06|425.66|427.44|425.04|428.06|425.66|427.44|425.04|0
1653335570000|2022-05-23 19:52:50|427.75|425.35|426.81|424.41|427.75|425.35|426.81|424.41|0
1653335580000|2022-05-23 19:53:00|426.5|424.1|426.03|423.63|426.5|424.1|426.03|423.63|0
1653335590000|2022-05-23 19:53:10|425.56|423.16|425.41|423.01|425.64|423.24|425.25|422.85|0
1653335600000|2022-05-23 19:53:20|425.87|423.47|426.03|423.63|426.03|423.63|425.72|423.32|0
1653335610000|2022-05-23 19:53:30|426.5|424.1|426.5|424.1|426.65|424.25|426.34|423.94|0
1653335620000|2022-05-23 19:53:40|426.19|423.79|426.03|423.63|426.19|423.79|425.72|423.32|0
1653335630000|2022-05-23 19:53:50|426.19|423.79|426.81|424.41|426.81|424.41|426.03|423.63|0
1653335640000|2022-05-23 19:54:00|427.28|424.88|429.47|427.07|429.47|427.07|427.28|424.88|0
1653335650000|2022-05-23 19:54:10|429|426.6|429.79|427.39|429.79|427.39|429|426.6|0
1653335660000|2022-05-23 19:54:20|430.1|427.7|430.1|427.7|430.26|427.86|429.94|427.54|0
1653335670000|2022-05-23 19:54:30|430.26|427.86|429|426.6|430.26|427.86|429|426.6|0
1653335680000|2022-05-23 19:54:40|428.77|426.37|429.47|427.07|429.47|427.07|428.77|426.37|0
1653335690000|2022-05-23 19:54:50|429.63|427.23|429.47|427.07|430.26|427.86|429.47|427.07|0
1653335700000|2022-05-23 19:55:00|430.26|427.86|429.47|427.07|431.04|428.64|429.47|427.07|0
1653335710000|2022-05-23 19:55:10|429.31|426.91|428.84|426.44|429.79|427.39|428.84|426.44|0
1653335720000|2022-05-23 19:55:20|428.06|425.66|428.3|425.9|428.53|426.13|428.06|425.66|0
1653335730000|2022-05-23 19:55:30|428.37|425.97|428.22|425.82|428.37|425.97|428.22|425.82|0
1653335740000|2022-05-23 19:55:40|428.84|426.44|427.75|425.35|428.84|426.44|427.75|425.35|0
1653335750000|2022-05-23 19:55:50|427.9|425.5|427.59|425.19|427.9|425.5|427.12|424.72|0
1653335760000|2022-05-23 19:56:00|427.28|424.88|427.12|424.72|427.28|424.88|427.12|424.72|0
1653335770000|2022-05-23 19:56:10|427.28|424.88|426.81|424.41|427.28|424.88|426.65|424.25|0
1653335780000|2022-05-23 19:56:20|426.5|424.1|426.34|423.94|426.5|424.1|426.34|423.94|0
1653335790000|2022-05-23 19:56:30|426.5|424.1|426.65|424.25|426.97|424.57|426.5|424.1|0
1653335800000|2022-05-23 19:56:40|426.18|423.78|426.34|423.94|426.42|424.02|426.18|423.78|0
1653335810000|2022-05-23 19:56:50|426.5|424.1|425.87|423.47|426.5|424.1|425.87|423.47|0
1653335820000|2022-05-23 19:57:00|425.56|423.16|424.78|422.38|425.56|423.16|424.78|422.38|0
1653335830000|2022-05-23 19:57:10|424.94|422.54|424.78|422.38|424.94|422.54|424.78|422.38|0
1653335840000|2022-05-23 19:57:20|424.62|422.22|424.47|422.07|424.78|422.38|424.47|422.07|0
1653335850000|2022-05-23 19:57:30|424.62|422.22|425.04|422.64|425.2|422.8|424.62|422.22|0
1653335860000|2022-05-23 19:57:40|424.89|422.49|424.89|422.49|425.04|422.64|424.89|422.49|0
1653335870000|2022-05-23 19:57:50|425.35|422.95|425.35|422.95|425.35|422.95|424.89|422.49|0
1653335880000|2022-05-23 19:58:00|424.89|422.49|425.35|422.95|425.82|423.42|424.89|422.49|0
1653335890000|2022-05-23 19:58:10|426.13|423.73|425.35|422.95|426.13|423.73|424.73|422.33|0
1653335900000|2022-05-23 19:58:20|425.2|422.8|425.51|423.11|425.67|423.27|425.2|422.8|0
1653335910000|2022-05-23 19:58:30|425.04|422.64|425.35|422.95|425.35|422.95|424.89|422.49|0
1653335920000|2022-05-23 19:58:40|425.04|422.64|424.89|422.49|425.04|422.64|424.58|422.18|0
1653335930000|2022-05-23 19:58:50|424.73|422.33|424.42|422.02|424.73|422.33|424.42|422.02|0
1653335940000|2022-05-23 19:59:00|424.58|422.18|423.8|421.4|424.58|422.18|423.8|421.4|0
1653335950000|2022-05-23 19:59:10|423.95|421.55|424.73|422.33|424.73|422.33|423.64|421.24|0
1653335960000|2022-05-23 19:59:20|423.8|421.4|423.95|421.55|423.95|421.55|423.64|421.24|0
1653335970000|2022-05-23 19:59:30|423.64|421.24|423.64|421.24|423.95|421.55|423.64|421.24|0
1653335980000|2022-05-23 19:59:40|423.02|420.62|422.87|420.47|423.02|420.62|422.71|420.31|0
1653335990000|2022-05-23 19:59:50|423.33|420.93|424.58|422.18|424.58|422.18|423.02|420.62|0
1653336000000|2022-05-23 20:00:00|423.18|420.78|422.56|420.16|423.18|420.78|422.4|420|0
1653336010000|2022-05-23 20:00:10|422.25|419.85|422.56|420.16|422.56|420.16|422.25|419.85|0
1653336020000|2022-05-23 20:00:20|422.4|420|423.18|420.78|423.18|420.78|422.4|420|0
1653336030000|2022-05-23 20:00:30|422.87|420.47|422.4|420|422.87|420.47|422.4|420|0
1653336040000|2022-05-23 20:00:40|422.71|420.31|422.87|420.47|423.02|420.62|422.71|420.31|0
1653336050000|2022-05-23 20:00:50|422.71|420.31|422.4|420|422.71|420.31|422.4|420|0
1653336060000|2022-05-23 20:01:00|422.56|420.16|422.4|420|422.56|420.16|422.4|420|0
1653336070000|2022-05-23 20:01:10|422.09|419.69|422.4|420|422.4|420|421.94|419.54|0
1653336080000|2022-05-23 20:01:20|422.25|419.85|422.33|419.93|422.4|420|422.25|419.85|0
1653336090000|2022-05-23 20:01:30|422.4|420|421.94|419.54|422.4|420|421.78|419.38|0
1653336100000|2022-05-23 20:01:40|422.09|419.69|421.93|419.53|422.09|419.69|421.93|419.53|0
1653336110000|2022-05-23 20:01:50|422.09|419.69|421.63|419.23|422.09|419.69|421.63|419.23|0
1653336120000|2022-05-23 20:02:00|421.62|419.22|421.62|419.22|421.62|419.22|421.62|419.22|0
1653336130000|2022-05-23 20:02:10|421.47|419.07|421.32|418.92|421.47|419.07|421.32|418.92|0
1653336140000|2022-05-23 20:02:20|421.47|419.07|421.47|419.07|421.47|419.07|421.32|418.92|0
1653336150000|2022-05-23 20:02:30|421.32|418.92|421.01|418.61|421.47|419.07|421.01|418.61|0
1653336160000|2022-05-23 20:02:40|420.85|418.45|420.85|418.45|421.01|418.61|420.85|418.45|0
1653336170000|2022-05-23 20:02:50|420.7|418.3|420.85|418.45|421.01|418.61|420.7|418.3|0
1653336180000|2022-05-23 20:03:00|420.7|418.3|421.01|418.61|421.01|418.61|420.7|418.3|0
1653336190000|2022-05-23 20:03:10|421.16|418.76|421.47|419.07|421.47|419.07|421.16|418.76|0
1653336200000|2022-05-23 20:03:20|421.62|419.22|421.78|419.38|421.93|419.53|421.62|419.22|0
1653336210000|2022-05-23 20:03:30|421.93|419.53|421.62|419.22|421.93|419.53|421.47|419.07|0
1653336220000|2022-05-23 20:03:40|422.24|419.84|422.09|419.69|422.4|420|422.09|419.69|0
1653336230000|2022-05-23 20:03:50|421.78|419.38|421.93|419.53|422.09|419.69|421.78|419.38|0
1653336240000|2022-05-23 20:04:00|422.09|419.69|422.09|419.69|422.09|419.69|421.93|419.53|0
1653336250000|2022-05-23 20:04:10|421.78|419.38|422.4|420|422.4|420|421.78|419.38|0
1653336260000|2022-05-23 20:04:20|422.55|420.15|422.55|420.15|422.71|420.31|422.55|420.15|0
1653336270000|2022-05-23 20:04:30|422.09|419.69|422.09|419.69|422.24|419.84|422.09|419.69|0
1653336280000|2022-05-23 20:04:40|422.24|419.84|422.55|420.15|422.55|420.15|422.24|419.84|0
1653336290000|2022-05-23 20:04:50|422.71|420.31|422.86|420.46|422.86|420.46|422.55|420.15|0
1653336300000|2022-05-23 20:05:00|422.71|420.31|422.55|420.15|422.71|420.31|422.55|420.15|0
1653336310000|2022-05-23 20:05:10|422.4|420|422.24|419.84|422.4|420|422.24|419.84|0
1653336320000|2022-05-23 20:05:20|422.09|419.69|422.09|419.69|422.09|419.69|421.93|419.53|0
1653336330000|2022-05-23 20:05:30|422.17|419.77|422.17|419.77|422.17|419.77|422.17|419.77|0
1653336340000|2022-05-23 20:05:40|422.09|419.69|421.93|419.53|422.09|419.69|421.93|419.53|0
1653336350000|2022-05-23 20:05:50|421.78|419.38|421.78|419.38|421.93|419.53|421.78|419.38|0
1653336360000|2022-05-23 20:06:00|421.62|419.22|421.78|419.38|421.78|419.38|421.62|419.22|0
1653336370000|2022-05-23 20:06:10|421.62|419.22|421.78|419.38|421.78|419.38|421.62|419.22|0
1653336380000|2022-05-23 20:06:20|421.62|419.22|421.78|419.38|421.78|419.38|421.62|419.22|0
1653336390000|2022-05-23 20:06:30|421.62|419.22|421.62|419.22|421.62|419.22|421.62|419.22|0
1653336400000|2022-05-23 20:06:40|421.47|419.07|421.47|419.07|421.47|419.07|421.47|419.07|0
1653336410000|2022-05-23 20:06:50|421.55|419.15|421.62|419.22|421.62|419.22|421.55|419.15|0
1653336420000|2022-05-23 20:07:00|421.47|419.07|421.31|418.91|421.47|419.07|421.31|418.91|0
1653336430000|2022-05-23 20:07:10|421.16|418.76|421.16|418.76|421.16|418.76|421.16|418.76|0
1653336440000|2022-05-23 20:07:20|421|418.6|420.85|418.45|421|418.6|420.85|418.45|0
1653336450000|2022-05-23 20:07:30|420.69|418.29|419.92|417.52|420.85|418.45|419.92|417.52|0
1653336460000|2022-05-23 20:07:40|420.08|417.68|419.77|417.37|420.08|417.68|419.77|417.37|0
1653336470000|2022-05-23 20:07:50|419.61|417.21|419.3|416.9|419.61|417.21|419.3|416.9|0
1653336480000|2022-05-23 20:08:00|419.15|416.75|418.99|416.59|419.15|416.75|418.99|416.59|0
1653336490000|2022-05-23 20:08:10|419.3|416.9|418.99|416.59|419.3|416.9|418.99|416.59|0
1653336500000|2022-05-23 20:08:20|418.84|416.44|418.84|416.44|418.99|416.59|418.84|416.44|0
1653336510000|2022-05-23 20:08:30|418.99|416.59|418.22|415.82|418.99|416.59|418.22|415.82|0
1653336520000|2022-05-23 20:08:40|418.53|416.13|418.38|415.98|418.53|416.13|418.38|415.98|0
1653336530000|2022-05-23 20:08:50|418.07|415.67|417.91|415.51|418.07|415.67|417.91|415.51|0
1653336540000|2022-05-23 20:09:00|417.76|415.36|417.91|415.51|417.91|415.51|417.76|415.36|0
1653336550000|2022-05-23 20:09:10|417.76|415.36|417.76|415.36|417.76|415.36|417.61|415.21|0
1653336560000|2022-05-23 20:09:20|417.3|414.9|417.45|415.05|417.45|415.05|417.3|414.9|0
1653336570000|2022-05-23 20:09:30|417.3|414.9|417.3|414.9|417.45|415.05|417.3|414.9|0
1653336580000|2022-05-23 20:09:40|417.14|414.74|417.14|414.74|417.3|414.9|417.14|414.74|0
1653336590000|2022-05-23 20:09:50|417.3|414.9|417.3|414.9|417.3|414.9|417.3|414.9|0
1653336600000|2022-05-23 20:10:00|417.61|415.21|417.76|415.36|417.76|415.36|417.3|414.9|0
1653336610000|2022-05-23 20:10:10|417.99|415.59|418.07|415.67|418.22|415.82|417.99|415.59|0
1653336620000|2022-05-23 20:10:20|417.91|415.51|417.61|415.21|417.91|415.51|417.45|415.05|0
1653336630000|2022-05-23 20:10:30|417.91|415.51|417.91|415.51|418.07|415.67|417.91|415.51|0
1653336640000|2022-05-23 20:10:40|418.22|415.82|418.68|416.28|418.68|416.28|418.22|415.82|0
1653336650000|2022-05-23 20:10:50|418.53|416.13|418.53|416.13|418.53|416.13|418.53|416.13|0
1653336660000|2022-05-23 20:11:00|418.68|416.28|419.15|416.75|419.15|416.75|418.68|416.28|0
1653336670000|2022-05-23 20:11:10|418.84|416.44|418.99|416.59|418.99|416.59|418.84|416.44|0
1653336680000|2022-05-23 20:11:20|419.15|416.75|418.99|416.59|419.15|416.75|418.99|416.59|0
1653336690000|2022-05-23 20:11:30|418.84|416.44|419.38|416.98|419.38|416.98|418.84|416.44|0
1653336700000|2022-05-23 20:11:40|419.3|416.9|419.23|416.83|419.3|416.9|419.15|416.75|0
1653336710000|2022-05-23 20:11:50|419.15|416.75|419.3|416.9|419.46|417.06|419.15|416.75|0
1653336720000|2022-05-23 20:12:00|419.15|416.75|419.92|417.52|419.92|417.52|419.15|416.75|0
1653336730000|2022-05-23 20:12:10|419.76|417.36|419.84|417.44|419.84|417.44|419.76|417.36|0
1653336740000|2022-05-23 20:12:20|419.76|417.36|419.76|417.36|419.92|417.52|419.76|417.36|0
1653336750000|2022-05-23 20:12:30|419.61|417.21|419.61|417.21|419.61|417.21|419.46|417.06|0
1653336760000|2022-05-23 20:12:40|419.76|417.36|419.92|417.52|419.92|417.52|419.76|417.36|0
1653336780000|2022-05-23 20:13:00|419.76|417.36|419.92|417.52|419.92|417.52|419.76|417.36|0
1653336790000|2022-05-23 20:13:10|420.07|417.67|420.69|418.29|420.69|418.29|420.07|417.67|0
1653336800000|2022-05-23 20:13:20|420.54|418.14|420.69|418.29|420.69|418.29|420.54|418.14|0
1653336810000|2022-05-23 20:13:30|420.85|418.45|420.85|418.45|420.85|418.45|420.85|418.45|0
1653336820000|2022-05-23 20:13:40|420.69|418.29|420.69|418.29|420.69|418.29|420.69|418.29|0
1653336830000|2022-05-23 20:13:50|420.85|418.45|420.85|418.45|420.85|418.45|420.85|418.45|0
1653336840000|2022-05-23 20:14:00|421.16|418.76|420.62|418.22|421.16|418.76|420.62|418.22|0
1653336850000|2022-05-23 20:14:10|420.69|418.29|420.93|418.53|420.93|418.53|420.69|418.29|0
1653336860000|2022-05-23 20:14:20|421|418.6|421.16|418.76|421.16|418.76|421|418.6|0
1653336870000|2022-05-23 20:14:30|421.31|418.91|421.16|418.76|421.31|418.91|421.16|418.76|0
1653336880000|2022-05-23 20:14:40|421.31|418.91|421.16|418.76|421.31|418.91|421.16|418.76|0
1653336890000|2022-05-23 20:14:50|420.69|418.29|420.85|418.45|421|418.6|420.69|418.29|0
1653336910000|2022-05-23 20:15:10|420.58|417.78|420.58|417.78|420.58|417.78|420.58|417.78|0
1653336920000|2022-05-23 20:15:20|420.43|417.63|420.27|417.47|420.43|417.63|420.27|417.47|0
1653336930000|2022-05-23 20:15:30|420.43|417.63|420.35|417.55|420.43|417.63|420.35|417.55|0
1653336940000|2022-05-23 20:15:40|420.43|417.63|420.74|417.94|420.74|417.94|420.43|417.63|0
1653336950000|2022-05-23 20:15:50|420.66|417.86|420.82|418.02|420.82|418.02|420.66|417.86|0
1653336960000|2022-05-23 20:16:00|420.74|417.94|420.58|417.78|420.74|417.94|420.58|417.78|0
1653336970000|2022-05-23 20:16:10|420.43|417.63|420.58|417.78|420.74|417.94|420.43|417.63|0
1653337000000|2022-05-23 20:16:40|420.43|417.63|420.43|417.63|420.43|417.63|420.43|417.63|0
1653337010000|2022-05-23 20:16:50|420.27|417.47|420.12|417.32|420.27|417.47|420.12|417.32|0
1653337020000|2022-05-23 20:17:00|420.27|417.47|420.27|417.47|420.27|417.47|420.27|417.47|0
1653337040000|2022-05-23 20:17:20|420.43|417.63|420.43|417.63|420.43|417.63|420.43|417.63|0
1653337050000|2022-05-23 20:17:30|420.27|417.47|420.12|417.32|420.27|417.47|420.12|417.32|0
1653337060000|2022-05-23 20:17:40|419.96|417.16|419.96|417.16|419.96|417.16|419.96|417.16|0
1653337070000|2022-05-23 20:17:50|419.81|417.01|419.96|417.16|419.96|417.16|419.81|417.01|0
1653337080000|2022-05-23 20:18:00|420.04|417.24|419.81|417.01|420.04|417.24|419.81|417.01|0
1653337090000|2022-05-23 20:18:10|419.5|416.7|419.5|416.7|419.5|416.7|419.5|416.7|0
1653337100000|2022-05-23 20:18:20|419.81|417.01|419.81|417.01|419.81|417.01|419.81|417.01|0
1653337110000|2022-05-23 20:18:30|419.96|417.16|419.73|416.93|419.96|417.16|419.73|416.93|0
1653337120000|2022-05-23 20:18:40|419.65|416.85|419.34|416.54|419.65|416.85|419.34|416.54|0
1653337130000|2022-05-23 20:18:50|419.04|416.24|419.04|416.24|419.04|416.24|419.04|416.24|0
1653337140000|2022-05-23 20:19:00|419.19|416.39|419.34|416.54|419.34|416.54|419.19|416.39|0
1653337150000|2022-05-23 20:19:10|419.5|416.7|419.65|416.85|419.65|416.85|419.5|416.7|0
1653337160000|2022-05-23 20:19:20|419.81|417.01|419.5|416.7|419.81|417.01|419.5|416.7|0
1653337170000|2022-05-23 20:19:30|419.65|416.85|419.65|416.85|419.65|416.85|419.65|416.85|0
1653337180000|2022-05-23 20:19:40|419.81|417.01|419.5|416.7|419.81|417.01|419.5|416.7|0
1653337190000|2022-05-23 20:19:50|419.65|416.85|419.65|416.85|419.65|416.85|419.58|416.78|0
1653337200000|2022-05-23 20:20:00|419.81|417.01|420.2|417.4|420.27|417.47|419.81|417.01|0
1653337210000|2022-05-23 20:20:10|420.27|417.47|420.12|417.32|420.27|417.47|420.12|417.32|0
1653337220000|2022-05-23 20:20:20|420.27|417.47|420.27|417.47|420.42|417.62|420.27|417.47|0
1653337240000|2022-05-23 20:20:40|420.2|417.4|420.2|417.4|420.2|417.4|420.2|417.4|0
1653337250000|2022-05-23 20:20:50|420.27|417.47|420.12|417.32|420.27|417.47|420.12|417.32|0
1653337260000|2022-05-23 20:21:00|420.27|417.47|420.5|417.7|420.58|417.78|420.27|417.47|0
1653337270000|2022-05-23 20:21:10|420.42|417.62|420.12|417.32|420.42|417.62|420.12|417.32|0
1653337280000|2022-05-23 20:21:20|420.27|417.47|420.27|417.47|420.27|417.47|420.27|417.47|0
1653337290000|2022-05-23 20:21:30|420.42|417.62|420.58|417.78|420.58|417.78|420.42|417.62|0
1653337300000|2022-05-23 20:21:40|420.42|417.62|420.58|417.78|420.58|417.78|420.42|417.62|0
1653337310000|2022-05-23 20:21:50|420.42|417.62|420.42|417.62|420.42|417.62|420.42|417.62|0
1653337320000|2022-05-23 20:22:00|420.35|417.55|420.27|417.47|420.42|417.62|420.27|417.47|0
1653337330000|2022-05-23 20:22:10|420.58|417.78|420.5|417.7|420.58|417.78|420.5|417.7|0
1653337340000|2022-05-23 20:22:20|420.58|417.78|420.58|417.78|420.58|417.78|420.58|417.78|0
1653337350000|2022-05-23 20:22:30|420.42|417.62|420.73|417.93|420.73|417.93|420.42|417.62|0
1653337360000|2022-05-23 20:22:40|420.89|418.09|420.73|417.93|420.89|418.09|420.73|417.93|0
1653337370000|2022-05-23 20:22:50|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1653337380000|2022-05-23 20:23:00|421.04|418.24|421.04|418.24|421.04|418.24|421.04|418.24|0
1653337390000|2022-05-23 20:23:10|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1653337400000|2022-05-23 20:23:20|420.73|417.93|420.73|417.93|420.73|417.93|420.73|417.93|0
1653337410000|2022-05-23 20:23:30|420.89|418.09|420.73|417.93|421.04|418.24|420.73|417.93|0
1653337420000|2022-05-23 20:23:40|421.04|418.24|420.89|418.09|421.04|418.24|420.89|418.09|0
1653337430000|2022-05-23 20:23:50|420.73|417.93|420.58|417.78|420.73|417.93|420.58|417.78|0
1653337460000|2022-05-23 20:24:20|420.73|417.93|420.73|417.93|420.73|417.93|420.73|417.93|0
1653337480000|2022-05-23 20:24:40|420.42|417.62|420.73|417.93|420.73|417.93|420.42|417.62|0
1653337490000|2022-05-23 20:24:50|420.58|417.78|420.73|417.93|420.73|417.93|420.58|417.78|0
1653337510000|2022-05-23 20:25:10|420.58|417.78|420.42|417.62|420.58|417.78|420.42|417.62|0
1653337530000|2022-05-23 20:25:30|420.58|417.78|420.58|417.78|420.58|417.78|420.58|417.78|0
1653337540000|2022-05-23 20:25:40|420.5|417.7|420.42|417.62|420.5|417.7|420.42|417.62|0
1653337550000|2022-05-23 20:25:50|420.58|417.78|420.58|417.78|420.58|417.78|420.58|417.78|0
1653337560000|2022-05-23 20:26:00|420.42|417.62|420.42|417.62|420.42|417.62|420.42|417.62|0
1653337570000|2022-05-23 20:26:10|420.27|417.47|420.42|417.62|420.42|417.62|420.27|417.47|0
1653337590000|2022-05-23 20:26:30|420.35|417.55|420.27|417.47|420.42|417.62|420.27|417.47|0
1653337600000|2022-05-23 20:26:40|420.42|417.62|420.35|417.55|420.42|417.62|420.35|417.55|0
1653337610000|2022-05-23 20:26:50|420.27|417.47|420.42|417.62|420.42|417.62|420.27|417.47|0
1653337620000|2022-05-23 20:27:00|420.58|417.78|420.73|417.93|420.73|417.93|420.58|417.78|0
1653337630000|2022-05-23 20:27:10|420.58|417.78|420.58|417.78|420.58|417.78|420.58|417.78|0
1653337640000|2022-05-23 20:27:20|420.42|417.62|420.27|417.47|420.42|417.62|420.27|417.47|0
1653337660000|2022-05-23 20:27:40|420.11|417.31|420.11|417.31|420.11|417.31|420.11|417.31|0
1653337680000|2022-05-23 20:28:00|420.42|417.62|420.66|417.86|420.73|417.93|420.42|417.62|0
1653337690000|2022-05-23 20:28:10|420.73|417.93|420.58|417.78|420.73|417.93|420.58|417.78|0
1653337700000|2022-05-23 20:28:20|420.73|417.93|420.73|417.93|420.73|417.93|420.73|417.93|0
1653337720000|2022-05-23 20:28:40|420.58|417.78|420.66|417.86|420.66|417.86|420.58|417.78|0
1653337730000|2022-05-23 20:28:50|420.73|417.93|420.66|417.86|420.73|417.93|420.58|417.78|0
1653337740000|2022-05-23 20:29:00|420.73|417.93|420.73|417.93|420.88|418.08|420.73|417.93|0
1653337750000|2022-05-23 20:29:10|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1653337760000|2022-05-23 20:29:20|420.97|418.17|421.04|418.24|421.04|418.24|420.97|418.17|0
1653337780000|2022-05-23 20:29:40|421.12|418.32|421.04|418.24|421.19|418.39|421.04|418.24|0
1653337800000|2022-05-23 20:30:00|420.96|418.16|421.04|418.24|421.04|418.24|420.88|418.08|0
1653337810000|2022-05-23 20:30:10|421.19|418.39|421.04|418.24|421.19|418.39|421.04|418.24|0
1653337820000|2022-05-23 20:30:20|421.19|418.39|421.19|418.39|421.19|418.39|421.19|418.39|0
1653337830000|2022-05-23 20:30:30|421.04|418.24|421.12|418.32|421.19|418.39|421.04|418.24|0
1653337840000|2022-05-23 20:30:40|421.04|418.24|420.96|418.16|421.04|418.24|420.96|418.16|0
1653337850000|2022-05-23 20:30:50|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1653337860000|2022-05-23 20:31:00|420.96|418.16|420.73|417.93|420.96|418.16|420.73|417.93|0
1653337870000|2022-05-23 20:31:10|420.88|418.08|420.81|418.01|420.88|418.08|420.81|418.01|0
1653337880000|2022-05-23 20:31:20|420.42|417.62|420.42|417.62|420.57|417.77|420.42|417.62|0
1653337890000|2022-05-23 20:31:30|420.5|417.7|420.42|417.62|420.5|417.7|420.42|417.62|0
1653337910000|2022-05-23 20:31:50|420.57|417.77|420.57|417.77|420.57|417.77|420.57|417.77|0
1653337920000|2022-05-23 20:32:00|420.65|417.85|420.73|417.93|420.73|417.93|420.65|417.85|0
1653337930000|2022-05-23 20:32:10|420.57|417.77|420.57|417.77|420.57|417.77|420.57|417.77|0
1653337940000|2022-05-23 20:32:20|420.42|417.62|420.42|417.62|420.42|417.62|420.42|417.62|0
1653337950000|2022-05-23 20:32:30|420.35|417.55|420.42|417.62|420.42|417.62|420.26|417.46|0
1653337960000|2022-05-23 20:32:40|420.57|417.77|420.73|417.93|420.73|417.93|420.57|417.77|0
1653337970000|2022-05-23 20:32:50|420.65|417.85|420.57|417.77|420.65|417.85|420.57|417.77|0
1653337980000|2022-05-23 20:33:00|420.65|417.85|420.73|417.93|420.73|417.93|420.65|417.85|0
1653337990000|2022-05-23 20:33:10|420.57|417.77|420.57|417.77|420.57|417.77|420.57|417.77|0
1653338000000|2022-05-23 20:33:20|420.42|417.62|420.57|417.77|420.65|417.85|420.42|417.62|0
1653338010000|2022-05-23 20:33:30|420.42|417.62|420.88|418.08|420.88|418.08|420.42|417.62|0
1653338030000|2022-05-23 20:33:50|421.04|418.24|420.88|418.08|421.04|418.24|420.88|418.08|0
1653338040000|2022-05-23 20:34:00|420.96|418.16|420.88|418.08|420.96|418.16|420.88|418.08|0
1653338060000|2022-05-23 20:34:20|421.04|418.24|420.88|418.08|421.04|418.24|420.88|418.08|0
1653338070000|2022-05-23 20:34:30|420.65|417.85|420.65|417.85|420.73|417.93|420.65|417.85|0
1653338080000|2022-05-23 20:34:40|420.73|417.93|420.88|418.08|420.88|418.08|420.73|417.93|0
1653338090000|2022-05-23 20:34:50|420.81|418.01|420.96|418.16|420.96|418.16|420.81|418.01|0
1653338100000|2022-05-23 20:35:00|420.88|418.08|421.04|418.24|421.04|418.24|420.88|418.08|0
1653338110000|2022-05-23 20:35:10|421.19|418.39|421.19|418.39|421.19|418.39|421.19|418.39|0
1653338120000|2022-05-23 20:35:20|420.88|418.08|420.73|417.93|420.88|418.08|420.73|417.93|0
1653338130000|2022-05-23 20:35:30|420.88|418.08|421.04|418.24|421.04|418.24|420.88|418.08|0
1653338140000|2022-05-23 20:35:40|420.88|418.08|420.73|417.93|420.88|418.08|420.73|417.93|0
1653338150000|2022-05-23 20:35:50|420.88|418.08|420.96|418.16|421.04|418.24|420.88|418.08|0
1653338160000|2022-05-23 20:36:00|421.04|418.24|421.19|418.39|421.19|418.39|421.04|418.24|0
1653338170000|2022-05-23 20:36:10|420.88|418.08|420.96|418.16|420.96|418.16|420.88|418.08|0
1653338180000|2022-05-23 20:36:20|421.04|418.24|421.04|418.24|421.04|418.24|421.04|418.24|0
1653338190000|2022-05-23 20:36:30|420.88|418.08|420.73|417.93|420.88|418.08|420.73|417.93|0
1653338200000|2022-05-23 20:36:40|420.57|417.77|420.73|417.93|420.73|417.93|420.57|417.77|0
1653338210000|2022-05-23 20:36:50|420.57|417.77|420.57|417.77|420.57|417.77|420.57|417.77|0
1653338220000|2022-05-23 20:37:00|420.73|417.93|420.42|417.62|420.73|417.93|420.42|417.62|0
1653338230000|2022-05-23 20:37:10|420.26|417.46|420.57|417.77|420.57|417.77|420.26|417.46|0
1653338240000|2022-05-23 20:37:20|420.5|417.7|420.57|417.77|420.57|417.77|420.5|417.7|0
1653338250000|2022-05-23 20:37:30|420.42|417.62|420.42|417.62|420.42|417.62|420.42|417.62|0
1653338260000|2022-05-23 20:37:40|421.19|418.39|421.12|418.32|421.19|418.39|421.12|418.32|0
1653338270000|2022-05-23 20:37:50|421.19|418.39|420.57|417.77|421.19|418.39|420.57|417.77|0
1653338280000|2022-05-23 20:38:00|420.42|417.62|420.5|417.7|420.5|417.7|420.42|417.62|0
1653338290000|2022-05-23 20:38:10|420.73|417.93|420.57|417.77|420.73|417.93|420.57|417.77|0
1653338300000|2022-05-23 20:38:20|420.73|417.93|420.73|417.93|420.73|417.93|420.57|417.77|0
1653338310000|2022-05-23 20:38:30|420.65|417.85|420.73|417.93|420.73|417.93|420.57|417.77|0
1653338330000|2022-05-23 20:38:50|420.57|417.77|420.73|417.93|420.73|417.93|420.57|417.77|0
1653338340000|2022-05-23 20:39:00|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1653338350000|2022-05-23 20:39:10|420.57|417.77|420.73|417.93|420.73|417.93|420.57|417.77|0
1653338360000|2022-05-23 20:39:20|420.57|417.77|420.57|417.77|420.57|417.77|420.57|417.77|0
1653338370000|2022-05-23 20:39:30|420.42|417.62|420.34|417.54|420.42|417.62|420.26|417.46|0
1653338380000|2022-05-23 20:39:40|420.26|417.46|420.26|417.46|420.42|417.62|420.26|417.46|0
1653338400000|2022-05-23 20:40:00|420.42|417.62|420.42|417.62|420.42|417.62|420.42|417.62|0
1653338420000|2022-05-23 20:40:20|420.26|417.46|420.19|417.39|420.26|417.46|420.19|417.39|0
1653338430000|2022-05-23 20:40:30|420.11|417.31|420.26|417.46|420.26|417.46|419.95|417.15|0
1653338440000|2022-05-23 20:40:40|420.34|417.54|420.34|417.54|420.34|417.54|420.34|417.54|0
1653338450000|2022-05-23 20:40:50|420.42|417.62|420.57|417.77|420.57|417.77|420.42|417.62|0
1653338460000|2022-05-23 20:41:00|420.5|417.7|420.42|417.62|420.57|417.77|420.42|417.62|0
1653338470000|2022-05-23 20:41:10|420.26|417.46|420.26|417.46|420.26|417.46|420.26|417.46|0
1653338480000|2022-05-23 20:41:20|420.42|417.62|420.42|417.62|420.57|417.77|420.42|417.62|0
1653338490000|2022-05-23 20:41:30|420.57|417.77|420.57|417.77|420.57|417.77|420.57|417.77|0
1653338500000|2022-05-23 20:41:40|420.42|417.62|420.5|417.7|420.5|417.7|420.42|417.62|0
1653338510000|2022-05-23 20:41:50|420.42|417.62|420.5|417.7|420.5|417.7|420.42|417.62|0
1653338520000|2022-05-23 20:42:00|420.42|417.62|420.57|417.77|420.57|417.77|420.42|417.62|0
1653338530000|2022-05-23 20:42:10|420.42|417.62|420.42|417.62|420.42|417.62|420.42|417.62|0
1653338560000|2022-05-23 20:42:40|420.34|417.54|420.34|417.54|420.34|417.54|420.34|417.54|0
1653338570000|2022-05-23 20:42:50|420.11|417.31|420.26|417.46|420.26|417.46|420.11|417.31|0
1653338580000|2022-05-23 20:43:00|420.34|417.54|420.34|417.54|420.42|417.62|420.34|417.54|0
1653338590000|2022-05-23 20:43:10|420.57|417.77|420.5|417.7|420.57|417.77|420.5|417.7|0
1653338600000|2022-05-23 20:43:20|420.42|417.62|420.57|417.77|420.57|417.77|420.42|417.62|0
1653338620000|2022-05-23 20:43:40|420.41|417.61|420.41|417.61|420.41|417.61|420.41|417.61|0
1653338630000|2022-05-23 20:43:50|420.5|417.7|420.41|417.61|420.57|417.77|420.41|417.61|0
1653338640000|2022-05-23 20:44:00|420.5|417.7|420.5|417.7|420.5|417.7|420.5|417.7|0
1653338650000|2022-05-23 20:44:10|420.41|417.61|420.57|417.77|420.57|417.77|420.41|417.61|0
1653338660000|2022-05-23 20:44:20|420.72|417.92|420.72|417.92|420.72|417.92|420.72|417.92|0
1653338680000|2022-05-23 20:44:40|420.57|417.77|420.65|417.85|420.72|417.92|420.57|417.77|0
1653338690000|2022-05-23 20:44:50|420.57|417.77|420.57|417.77|420.57|417.77|420.57|417.77|0
1653338700000|2022-05-23 20:45:00|420.72|417.92|420.57|417.77|420.72|417.92|420.57|417.77|0
1653338710000|2022-05-23 20:45:10|420.41|417.61|420.57|417.77|420.57|417.77|420.41|417.61|0
1653338730000|2022-05-23 20:45:30|420.72|417.92|420.72|417.92|420.72|417.92|420.72|417.92|0
1653338750000|2022-05-23 20:45:50|420.65|417.85|420.72|417.92|420.72|417.92|420.65|417.85|0
1653338760000|2022-05-23 20:46:00|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1653338770000|2022-05-23 20:46:10|420.8|418|420.8|418|420.8|418|420.8|418|0
1653338780000|2022-05-23 20:46:20|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1653338790000|2022-05-23 20:46:30|420.72|417.92|420.72|417.92|420.72|417.92|420.72|417.92|0
1653338800000|2022-05-23 20:46:40|420.88|418.08|420.72|417.92|420.88|418.08|420.72|417.92|0
1653338810000|2022-05-23 20:46:50|420.57|417.77|420.57|417.77|420.57|417.77|420.57|417.77|0
1653338820000|2022-05-23 20:47:00|420.72|417.92|420.72|417.92|420.72|417.92|420.72|417.92|0
1653338830000|2022-05-23 20:47:10|420.57|417.77|420.57|417.77|420.57|417.77|420.57|417.77|0
1653338850000|2022-05-23 20:47:30|420.72|417.92|420.57|417.77|420.72|417.92|420.57|417.77|0
1653338860000|2022-05-23 20:47:40|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1653338870000|2022-05-23 20:47:50|420.72|417.92|420.88|418.08|420.88|418.08|420.72|417.92|0
1653338900000|2022-05-23 20:48:20|420.72|417.92|420.72|417.92|420.72|417.92|420.72|417.92|0
1653338910000|2022-05-23 20:48:30|420.88|418.08|420.72|417.92|420.88|418.08|420.72|417.92|0
1653338930000|2022-05-23 20:48:50|420.8|418|420.88|418.08|420.88|418.08|420.8|418|0
1653338940000|2022-05-23 20:49:00|420.96|418.16|421.03|418.23|421.03|418.23|420.96|418.16|0
1653338950000|2022-05-23 20:49:10|420.88|418.08|421.03|418.23|421.03|418.23|420.88|418.08|0
1653338960000|2022-05-23 20:49:20|420.57|417.77|420.57|417.77|420.57|417.77|420.41|417.61|0
1653338970000|2022-05-23 20:49:30|420.72|417.92|420.72|417.92|420.72|417.92|420.72|417.92|0
1653338980000|2022-05-23 20:49:40|420.41|417.61|420.41|417.61|420.41|417.61|420.41|417.61|0
1653338990000|2022-05-23 20:49:50|420.57|417.77|420.57|417.77|420.57|417.77|420.57|417.77|0
1653339010000|2022-05-23 20:50:10|420.41|417.61|420.41|417.61|420.41|417.61|420.41|417.61|0
1653339020000|2022-05-23 20:50:20|420.26|417.46|420.26|417.46|420.26|417.46|420.26|417.46|0
1653339060000|2022-05-23 20:51:00|420.1|417.3|420.26|417.46|420.26|417.46|420.1|417.3|0
1653339090000|2022-05-23 20:51:30|420.1|417.3|420.1|417.3|420.1|417.3|420.1|417.3|0
1653339110000|2022-05-23 20:51:50|420.26|417.46|420.1|417.3|420.26|417.46|420.1|417.3|0
1653339120000|2022-05-23 20:52:00|419.95|417.15|420.1|417.3|420.1|417.3|419.95|417.15|0
1653339130000|2022-05-23 20:52:10|419.95|417.15|419.95|417.15|419.95|417.15|419.95|417.15|0
1653339150000|2022-05-23 20:52:30|420.26|417.46|420.26|417.46|420.26|417.46|420.26|417.46|0
1653339170000|2022-05-23 20:52:50|419.95|417.15|419.95|417.15|419.95|417.15|419.95|417.15|0
1653339180000|2022-05-23 20:53:00|420.03|417.23|420.1|417.3|420.1|417.3|419.95|417.15|0
1653339190000|2022-05-23 20:53:10|419.95|417.15|420.1|417.3|420.1|417.3|419.95|417.15|0
1653339220000|2022-05-23 20:53:40|420.18|417.38|420.1|417.3|420.26|417.46|420.1|417.3|0
1653339230000|2022-05-23 20:53:50|420.18|417.38|420.1|417.3|420.18|417.38|420.1|417.3|0
1653339240000|2022-05-23 20:54:00|420.26|417.46|420.26|417.46|420.26|417.46|420.1|417.3|0
1653339250000|2022-05-23 20:54:10|420.41|417.61|420.34|417.54|420.41|417.61|420.34|417.54|0
1653339260000|2022-05-23 20:54:20|420.26|417.46|420.26|417.46|420.26|417.46|420.26|417.46|0
1653339270000|2022-05-23 20:54:30|420.41|417.61|420.41|417.61|420.41|417.61|420.41|417.61|0
1653339310000|2022-05-23 20:55:10|420.72|417.92|420.56|417.76|420.72|417.92|420.56|417.76|0
1653339370000|2022-05-23 20:56:10|420.41|417.61|420.41|417.61|420.41|417.61|420.41|417.61|0
1653339380000|2022-05-23 20:56:20|420.25|417.45|419.95|417.15|420.25|417.45|419.95|417.15|0
1653339390000|2022-05-23 20:56:30|419.79|416.99|419.48|416.68|419.79|416.99|419.48|416.68|0
1653339400000|2022-05-23 20:56:40|419.33|416.53|419.33|416.53|419.33|416.53|419.33|416.53|0
1653339410000|2022-05-23 20:56:50|419.64|416.84|419.48|416.68|419.64|416.84|419.48|416.68|0
1653339420000|2022-05-23 20:57:00|419.64|416.84|419.33|416.53|419.64|416.84|419.33|416.53|0
1653339430000|2022-05-23 20:57:10|419.48|416.68|419.48|416.68|419.48|416.68|419.48|416.68|0
1653339440000|2022-05-23 20:57:20|419.41|416.61|419.33|416.53|419.41|416.61|419.33|416.53|0
1653339470000|2022-05-23 20:57:50|419.48|416.68|419.48|416.68|419.48|416.68|419.48|416.68|0
1653339480000|2022-05-23 20:58:00|419.64|416.84|419.64|416.84|419.64|416.84|419.56|416.76|0
1653339490000|2022-05-23 20:58:10|419.79|416.99|419.79|416.99|419.79|416.99|419.79|416.99|0
1653339510000|2022-05-23 20:58:30|419.95|417.15|420.1|417.3|420.1|417.3|419.95|417.15|0
1653339520000|2022-05-23 20:58:40|419.94|417.14|419.94|417.14|420.25|417.45|419.94|417.14|0
1653339530000|2022-05-23 20:58:50|420.03|417.23|419.94|417.14|420.1|417.3|419.94|417.14|0
1653339540000|2022-05-23 20:59:00|420.25|417.45|420.1|417.3|420.25|417.45|420.1|417.3|0
1653339550000|2022-05-23 20:59:10|420.03|417.23|420.03|417.23|420.03|417.23|420.03|417.23|0
1653339560000|2022-05-23 20:59:20|419.94|417.14|419.79|416.99|419.94|417.14|419.79|416.99|0
1653339570000|2022-05-23 20:59:30|419.64|416.84|419.79|416.99|419.79|416.99|419.64|416.84|0
1653339580000|2022-05-23 20:59:40|419.94|417.14|419.94|417.14|419.94|417.14|419.94|417.14|0
1653339590000|2022-05-23 20:59:50|419.87|417.07|419.87|417.07|419.87|417.07|419.72|416.92|0
1653339600000|2022-05-23 21:00:00|420|417.2|420|417.2|420|417.2|420|417.2|0
1653339620000|2022-05-23 21:00:20|419.96|417.16|419.96|417.16|419.96|417.16|419.96|417.16|0
1653339630000|2022-05-23 21:00:30|419.78|416.98|419.78|416.98|419.78|416.98|419.78|416.98|0
1653339640000|2022-05-23 21:00:40|419.82|417.02|419.82|417.02|419.82|417.02|419.82|417.02|0
1653339660000|2022-05-23 21:01:00|419.91|417.11|420|417.2|420|417.2|419.91|417.11|0
1653339690000|2022-05-23 21:01:30|419.96|417.16|419.96|417.16|419.96|417.16|419.96|417.16|0
1653339750000|2022-05-23 21:02:30|419.98|417.18|419.98|417.18|419.98|417.18|419.98|417.18|0
1653339760000|2022-05-23 21:02:40|419.96|417.16|419.98|417.18|419.98|417.18|419.96|417.16|0
1653339770000|2022-05-23 21:02:50|419.94|417.14|419.94|417.14|419.94|417.14|419.94|417.14|0
1653339780000|2022-05-23 21:03:00|419.78|416.98|419.78|416.98|419.78|416.98|419.78|416.98|0
1653339790000|2022-05-23 21:03:10|419.8|417|419.8|417|419.8|417|419.8|417|0
1653339800000|2022-05-23 21:03:20|419.5|416.7|419.5|416.7|419.5|416.7|419.5|416.7|0
1653339860000|2022-05-23 21:04:20|419.55|416.75|419.55|416.75|419.55|416.75|419.55|416.75|0
1653339960000|2022-05-23 21:06:00|419.61|416.81|419.61|416.81|419.61|416.81|419.61|416.81|0
1653339980000|2022-05-23 21:06:20|419.84|417.04|419.84|417.04|419.84|417.04|419.84|417.04|0
1653340020000|2022-05-23 21:07:00|419.82|417.02|419.84|417.04|419.84|417.04|419.82|417.02|0
1653340050000|2022-05-23 21:07:30|419.87|417.07|420|417.2|420|417.2|419.87|417.07|0
1653340080000|2022-05-23 21:08:00|420.02|417.22|420.09|417.29|420.09|417.29|420.02|417.22|0
1653340090000|2022-05-23 21:08:10|420.43|417.63|420.43|417.63|420.43|417.63|420.43|417.63|0
1653340110000|2022-05-23 21:08:30|420.27|417.47|420.27|417.47|420.27|417.47|420.27|417.47|0
1653340150000|2022-05-23 21:09:10|420.29|417.49|420.29|417.49|420.29|417.49|420.29|417.49|0
1653340160000|2022-05-23 21:09:20|420.36|417.56|420.5|417.7|420.5|417.7|420.36|417.56|0
1653340170000|2022-05-23 21:09:30|420.7|417.9|420.78|417.98|420.78|417.98|420.7|417.9|0
1653340180000|2022-05-23 21:09:40|420.83|418.03|420.94|418.14|420.94|418.14|420.83|418.03|0
1653340190000|2022-05-23 21:09:50|420.97|418.17|420.97|418.17|420.97|418.17|420.97|418.17|0
1653340200000|2022-05-23 21:10:00|420.78|417.98|420.78|417.98|420.78|417.98|420.78|417.98|0
1653340210000|2022-05-23 21:10:10|420.87|418.07|420.9|418.1|420.9|418.1|420.87|418.07|0
1653340220000|2022-05-23 21:10:20|420.97|418.17|420.97|418.17|421.05|418.25|420.87|418.07|0
1653340230000|2022-05-23 21:10:30|420.99|418.19|421.35|418.55|421.35|418.55|420.99|418.19|0
1653340240000|2022-05-23 21:10:40|421.46|418.66|421.21|418.41|421.46|418.66|421.1|418.3|0
1653340250000|2022-05-23 21:10:50|421.62|418.82|421.6|418.8|421.62|418.82|421.6|418.8|0
1653340260000|2022-05-23 21:11:00|421.85|419.05|421.85|419.05|421.85|419.05|421.85|419.05|0
1653340270000|2022-05-23 21:11:10|421.87|419.07|421.87|419.07|421.87|419.07|421.87|419.07|0
1653340280000|2022-05-23 21:11:20|421.82|419.02|421.82|419.02|421.82|419.02|421.82|419.02|0
1653340290000|2022-05-23 21:11:30|421.87|419.07|421.87|419.07|421.87|419.07|421.87|419.07|0
1653340310000|2022-05-23 21:11:50|421.85|419.05|421.85|419.05|421.85|419.05|421.85|419.05|0
1653340350000|2022-05-23 21:12:30|421.84|419.04|421.78|418.98|421.84|419.04|421.78|418.98|0
1653340360000|2022-05-23 21:12:40|421.84|419.04|421.82|419.02|421.87|419.07|421.82|419.02|0
1653340380000|2022-05-23 21:13:00|422.02|419.22|422.12|419.32|422.12|419.32|422.02|419.22|0
1653340390000|2022-05-23 21:13:10|422.05|419.25|422.3|419.5|422.3|419.5|422.05|419.25|0
1653340400000|2022-05-23 21:13:20|422.27|419.47|422.5|419.7|422.5|419.7|422.27|419.47|0
1653340410000|2022-05-23 21:13:30|422.47|419.67|422.5|419.7|422.5|419.7|422.47|419.67|0
1653340420000|2022-05-23 21:13:40|422.52|419.72|422.52|419.72|422.52|419.72|422.52|419.72|0
1653340440000|2022-05-23 21:14:00|422.47|419.67|422.47|419.67|422.47|419.67|422.47|419.67|0
1653340450000|2022-05-23 21:14:10|422.45|419.65|422.56|419.76|422.56|419.76|422.45|419.65|0
1653340460000|2022-05-23 21:14:20|422.68|419.88|423.15|420.35|423.15|420.35|422.68|419.88|0
1653340470000|2022-05-23 21:14:30|422.99|420.19|422.85|420.05|423.15|420.35|422.85|420.05|0
1653340480000|2022-05-23 21:14:40|422.77|419.97|422.77|419.97|422.77|419.97|422.77|419.97|0
1653340490000|2022-05-23 21:14:50|422.9|420.1|423.06|420.26|423.06|420.26|422.72|419.92|0
1653340500000|2022-05-23 21:15:00|422.99|420.19|422.99|420.19|422.99|420.19|422.99|420.19|0
1653340510000|2022-05-23 21:15:10|423.08|420.28|423.26|420.46|423.26|420.46|423.08|420.28|0
1653340520000|2022-05-23 21:15:20|423.43|420.63|423.4|420.6|423.43|420.63|423.4|420.6|0
1653340530000|2022-05-23 21:15:30|423.38|420.58|423.33|420.53|423.38|420.58|423.33|420.53|0
1653340540000|2022-05-23 21:15:40|423.38|420.58|423.33|420.53|423.38|420.58|423.33|420.53|0
1653340550000|2022-05-23 21:15:50|423.61|420.81|423.54|420.74|423.61|420.81|423.54|420.74|0
1653340560000|2022-05-23 21:16:00|423.44|420.64|423.61|420.81|423.61|420.81|423.44|420.64|0
1653340570000|2022-05-23 21:16:10|423.36|420.56|423.4|420.6|423.4|420.6|423.36|420.56|0
1653340580000|2022-05-23 21:16:20|423.43|420.63|423.43|420.63|423.43|420.63|423.43|420.63|0
1653340590000|2022-05-23 21:16:30|423.51|420.71|423.49|420.69|423.58|420.78|423.49|420.69|0
1653340600000|2022-05-23 21:16:40|423.51|420.71|423.63|420.83|423.63|420.83|423.49|420.69|0
1653340610000|2022-05-23 21:16:50|423.79|420.99|423.72|420.92|423.79|420.99|423.72|420.92|0
1653340620000|2022-05-23 21:17:00|423.74|420.94|423.72|420.92|423.74|420.94|423.67|420.87|0
1653340630000|2022-05-23 21:17:10|423.79|420.99|423.76|420.96|423.79|420.99|423.69|420.89|0
1653340640000|2022-05-23 21:17:20|423.85|421.05|424.33|421.53|424.33|421.53|423.85|421.05|0
1653340650000|2022-05-23 21:17:30|424.3|421.5|425.89|423.09|425.89|423.09|424.3|421.5|0
1653340660000|2022-05-23 21:17:40|425.35|422.55|425.73|422.93|425.85|423.05|425.35|422.55|0
1653340670000|2022-05-23 21:17:50|425.71|422.91|425.21|422.41|425.71|422.91|425.19|422.39|0
1653340680000|2022-05-23 21:18:00|425.82|423.02|425.85|423.05|425.85|423.05|425.82|423.02|0
1653340690000|2022-05-23 21:18:10|426.84|424.04|427.01|424.21|427.01|424.21|426.84|424.04|0
1653340710000|2022-05-23 21:18:30|427.07|424.27|426.89|424.09|427.07|424.27|426.89|424.09|0
1653340720000|2022-05-23 21:18:40|426.94|424.14|426.94|424.14|426.94|424.14|426.94|424.14|0
1653340730000|2022-05-23 21:18:50|427.02|424.22|426.91|424.11|427.02|424.22|426.91|424.11|0
1653340740000|2022-05-23 21:19:00|427.02|424.22|427.21|424.41|427.21|424.41|427.01|424.21|0
1653340750000|2022-05-23 21:19:10|427.27|424.47|427.3|424.5|427.3|424.5|427.27|424.47|0
1653340760000|2022-05-23 21:19:20|427.27|424.47|427.48|424.68|427.57|424.77|427.27|424.47|0
1653340770000|2022-05-23 21:19:30|427.5|424.7|427.5|424.7|427.55|424.75|427.5|424.7|0
1653340780000|2022-05-23 21:19:40|427.25|424.45|426.96|424.16|427.25|424.45|426.96|424.16|0
1653340790000|2022-05-23 21:19:50|426.91|424.11|426.8|424|426.91|424.11|426.8|424|0
1653340800000|2022-05-23 21:20:00|426.77|423.97|426.77|423.97|426.77|423.97|426.77|423.97|0
1653340810000|2022-05-23 21:20:10|426.8|424|426.91|424.11|426.91|424.11|426.8|424|0
1653340820000|2022-05-23 21:20:20|426.96|424.16|427.18|424.38|427.18|424.38|426.96|424.16|0
1653340830000|2022-05-23 21:20:30|427.48|424.68|427.43|424.63|427.48|424.68|427.43|424.63|0
1653340840000|2022-05-23 21:20:40|427.23|424.43|427.23|424.43|427.23|424.43|427.23|424.43|0
1653340850000|2022-05-23 21:20:50|427.43|424.63|427.2|424.4|427.43|424.63|427.2|424.4|0
1653340860000|2022-05-23 21:21:00|426.91|424.11|427.2|424.4|427.25|424.45|426.91|424.11|0
1653340870000|2022-05-23 21:21:10|427.02|424.22|427|424.2|427.02|424.22|427|424.2|0
1653340880000|2022-05-23 21:21:20|426.96|424.16|427.14|424.34|427.14|424.34|426.96|424.16|0
1653340890000|2022-05-23 21:21:30|427.2|424.4|427.2|424.4|427.2|424.4|427.2|424.4|0
1653340900000|2022-05-23 21:21:40|427.23|424.43|427.41|424.61|427.41|424.61|427.23|424.43|0
1653340910000|2022-05-23 21:21:50|427.57|424.77|427.69|424.89|427.69|424.89|427.57|424.77|0
1653340920000|2022-05-23 21:22:00|427.7|424.9|427.73|424.93|427.73|424.93|427.7|424.9|0
1653340930000|2022-05-23 21:22:10|427.5|424.7|427.73|424.93|427.73|424.93|427.5|424.7|0
1653340940000|2022-05-23 21:22:20|427.75|424.95|427.75|424.95|427.75|424.95|427.75|424.95|0
1653340950000|2022-05-23 21:22:30|427.55|424.75|427.55|424.75|427.55|424.75|427.55|424.75|0
1653340960000|2022-05-23 21:22:40|427.75|424.95|427.75|424.95|427.89|425.09|427.75|424.95|0
1653340970000|2022-05-23 21:22:50|427.89|425.09|427.89|425.09|427.89|425.09|427.89|425.09|0
1653340980000|2022-05-23 21:23:00|427.95|425.15|428.39|425.59|428.39|425.59|427.95|425.15|0
1653340990000|2022-05-23 21:23:10|428.37|425.57|428.37|425.57|428.37|425.57|428.37|425.57|0
1653341000000|2022-05-23 21:23:20|427.75|424.95|427.75|424.95|427.75|424.95|427.75|424.95|0
1653341010000|2022-05-23 21:23:30|428.3|425.5|428.23|425.43|428.3|425.5|428.23|425.43|0
1653341020000|2022-05-23 21:23:40|427.95|425.15|427.95|425.15|427.95|425.15|427.95|425.15|0
1653341030000|2022-05-23 21:23:50|427.73|424.93|428.02|425.22|428.02|425.22|427.73|424.93|0
1653341040000|2022-05-23 21:24:00|427.95|425.15|428.09|425.29|428.37|425.57|427.95|425.15|0
1653341050000|2022-05-23 21:24:10|428.3|425.5|428.3|425.5|428.3|425.5|428.3|425.5|0
1653341060000|2022-05-23 21:24:20|428.02|425.22|428.09|425.29|428.09|425.29|428.02|425.22|0
1653341070000|2022-05-23 21:24:30|427.93|425.13|428.02|425.22|428.09|425.29|427.93|425.13|0
1653341080000|2022-05-23 21:24:40|428|425.2|428|425.2|428|425.2|428|425.2|0
1653341090000|2022-05-23 21:24:50|427.95|425.15|428|425.2|428|425.2|427.93|425.13|0
1653341120000|2022-05-23 21:25:20|428.05|425.25|428.16|425.36|428.16|425.36|428.05|425.25|0
1653341130000|2022-05-23 21:25:30|428.2|425.4|428.64|425.84|428.64|425.84|428.2|425.4|0
1653341140000|2022-05-23 21:25:40|428.53|425.73|428.53|425.73|428.53|425.73|428.53|425.73|0
1653341150000|2022-05-23 21:25:50|428.55|425.75|428.64|425.84|428.64|425.84|428.53|425.73|0
1653341160000|2022-05-23 21:26:00|428.48|425.68|428.82|426.02|428.82|426.02|428.48|425.68|0
1653341170000|2022-05-23 21:26:10|428.87|426.07|429.16|426.36|429.16|426.36|428.73|425.93|0
1653341180000|2022-05-23 21:26:20|429.12|426.32|429.12|426.32|429.94|427.14|429.12|426.32|0
1653341190000|2022-05-23 21:26:30|429.02|426.22|428.78|425.98|429.02|426.22|428.78|425.98|0
1653341200000|2022-05-23 21:26:40|428.66|425.86|428.53|425.73|428.66|425.86|428.53|425.73|0
1653341210000|2022-05-23 21:26:50|428.48|425.68|428.53|425.73|428.53|425.73|428.48|425.68|0
1653341220000|2022-05-23 21:27:00|428.48|425.68|428.5|425.7|428.5|425.7|428.48|425.68|0
1653341230000|2022-05-23 21:27:10|428.55|425.75|429.19|426.39|429.19|426.39|428.55|425.75|0
1653341240000|2022-05-23 21:27:20|429.37|426.57|429.37|426.57|429.37|426.57|429.32|426.52|0
1653341250000|2022-05-23 21:27:30|429.12|426.32|429.12|426.32|429.19|426.39|429.12|426.32|0
1653341260000|2022-05-23 21:27:40|429.41|426.61|428.82|426.02|429.41|426.61|428.82|426.02|0
1653341270000|2022-05-23 21:27:50|428.75|425.95|428.66|425.86|428.75|425.95|428.66|425.86|0
1653341280000|2022-05-23 21:28:00|428.53|425.73|428.39|425.59|428.53|425.73|428.36|425.56|0
1653341290000|2022-05-23 21:28:10|428.57|425.77|428.36|425.56|428.57|425.77|428.36|425.56|0
1653341300000|2022-05-23 21:28:20|428.39|425.59|428.39|425.59|428.39|425.59|428.39|425.59|0
1653341310000|2022-05-23 21:28:30|428.36|425.56|428.41|425.61|428.41|425.61|428.36|425.56|0
1653341320000|2022-05-23 21:28:40|428.36|425.56|428.41|425.61|428.41|425.61|428.36|425.56|0
1653341330000|2022-05-23 21:28:50|429|426.2|429.09|426.29|429.09|426.29|429|426.2|0
1653341340000|2022-05-23 21:29:00|429.05|426.25|428.68|425.88|429.05|426.25|428.5|425.7|0
1653341350000|2022-05-23 21:29:10|428.61|425.81|428.71|425.91|428.71|425.91|428.61|425.81|0
1653341360000|2022-05-23 21:29:20|428.84|426.04|429.41|426.61|429.41|426.61|428.84|426.04|0
1653341370000|2022-05-23 21:29:30|429.3|426.5|428.84|426.04|429.3|426.5|428.84|426.04|0
1653341380000|2022-05-23 21:29:40|429.2|426.4|429.25|426.45|429.25|426.45|429.2|426.4|0
1653341390000|2022-05-23 21:29:50|429.2|426.4|429.41|426.61|429.41|426.61|429.2|426.4|0
1653341400000|2022-05-23 21:30:00|429.06|426.26|429.52|426.72|429.52|426.72|429.06|426.26|0
1653341430000|2022-05-23 21:30:30|429.55|426.75|429.2|426.4|429.55|426.75|429.2|426.4|0
1653341440000|2022-05-23 21:30:40|429.52|426.72|429.64|426.84|429.64|426.84|429.41|426.61|0
1653341450000|2022-05-23 21:30:50|429.69|426.89|429.66|426.86|429.69|426.89|429.66|426.86|0
1653341460000|2022-05-23 21:31:00|429.96|427.16|429.91|427.11|429.96|427.16|429.91|427.11|0
1653341470000|2022-05-23 21:31:10|429.94|427.14|429.82|427.02|429.94|427.14|429.82|427.02|0
1653341480000|2022-05-23 21:31:20|429.73|426.93|429.73|426.93|429.73|426.93|429.73|426.93|0
1653341490000|2022-05-23 21:31:30|429.91|427.11|429.87|427.07|429.91|427.11|429.87|427.07|0
1653341500000|2022-05-23 21:31:40|429.94|427.14|429.71|426.91|429.94|427.14|429.71|426.91|0
1653341510000|2022-05-23 21:31:50|429.82|427.02|430.14|427.34|430.14|427.34|429.82|427.02|0
1653341520000|2022-05-23 21:32:00|430.37|427.57|430.37|427.57|430.37|427.57|430.37|427.57|0
1653341530000|2022-05-23 21:32:10|430.55|427.75|430.55|427.75|430.55|427.75|430.55|427.75|0
1653341540000|2022-05-23 21:32:20|430.37|427.57|430.19|427.39|430.37|427.57|430.19|427.39|0
1653341560000|2022-05-23 21:32:40|430.26|427.46|430.26|427.46|430.26|427.46|430.26|427.46|0
1653341570000|2022-05-23 21:32:50|430.37|427.57|430.73|427.93|430.73|427.93|430.37|427.57|0
1653341580000|2022-05-23 21:33:00|430.39|427.59|430.28|427.48|430.39|427.59|430.28|427.48|0
1653341590000|2022-05-23 21:33:10|430.9|428.1|430.98|428.18|430.98|428.18|430.62|427.82|0
1653341600000|2022-05-23 21:33:20|430.9|428.1|430.87|428.07|431.01|428.21|430.87|428.07|0
1653341610000|2022-05-23 21:33:30|430.78|427.98|430.69|427.89|430.78|427.98|430.69|427.89|0
1653341620000|2022-05-23 21:33:40|430.42|427.62|430.91|428.11|430.91|428.11|430.42|427.62|0
1653341630000|2022-05-23 21:33:50|430.44|427.64|430.64|427.84|430.71|427.91|430.44|427.64|0
1653341640000|2022-05-23 21:34:00|430.88|428.08|431.08|428.28|431.08|428.28|430.88|428.08|0
1653341650000|2022-05-23 21:34:10|431.2|428.4|431.2|428.4|431.2|428.4|431.2|428.4|0
1653341660000|2022-05-23 21:34:20|431.08|428.28|431.08|428.28|431.08|428.28|431.08|428.28|0
1653341670000|2022-05-23 21:34:30|431.15|428.35|431.15|428.35|431.15|428.35|431.15|428.35|0
1653341680000|2022-05-23 21:34:40|431.08|428.28|430.99|428.19|431.4|428.6|430.99|428.19|0
1653341690000|2022-05-23 21:34:50|431.11|428.31|431.4|428.6|431.4|428.6|431.11|428.31|0
1653341700000|2022-05-23 21:35:00|431.38|428.58|430.99|428.19|431.38|428.58|430.99|428.19|0
1653341710000|2022-05-23 21:35:10|430.81|428.01|430.97|428.17|430.97|428.17|430.81|428.01|0
1653341730000|2022-05-23 21:35:30|430.94|428.14|430.94|428.14|430.94|428.14|430.94|428.14|0
1653341740000|2022-05-23 21:35:40|430.97|428.17|431.01|428.21|431.01|428.21|430.97|428.17|0
1653341760000|2022-05-23 21:36:00|431.36|428.56|431.47|428.67|431.47|428.67|431.36|428.56|0
1653341770000|2022-05-23 21:36:10|431.52|428.72|431.74|428.94|431.74|428.94|431.47|428.67|0
1653341780000|2022-05-23 21:36:20|431.4|428.6|431.45|428.65|431.52|428.72|431.4|428.6|0
1653341790000|2022-05-23 21:36:30|431.38|428.58|431.38|428.58|431.38|428.58|431.38|428.58|0
1653341800000|2022-05-23 21:36:40|431.45|428.65|431.49|428.69|431.56|428.76|431.45|428.65|0
1653341810000|2022-05-23 21:36:50|431.6|428.8|431.6|428.8|431.63|428.83|431.6|428.8|0
1653341820000|2022-05-23 21:37:00|432.25|429.45|432.02|429.22|432.25|429.45|432.02|429.22|0
1653341830000|2022-05-23 21:37:10|432.25|429.45|432.25|429.45|432.25|429.45|432.25|429.45|0
1653341840000|2022-05-23 21:37:20|432.27|429.47|432.25|429.45|432.27|429.47|432.25|429.45|0
1653341850000|2022-05-23 21:37:30|431.92|429.12|431.86|429.06|431.92|429.12|431.86|429.06|0
1653341860000|2022-05-23 21:37:40|431.74|428.94|431.74|428.94|431.74|428.94|431.74|428.94|0
1653341870000|2022-05-23 21:37:50|431.72|428.92|431.72|428.92|431.72|428.92|431.72|428.92|0
1653341880000|2022-05-23 21:38:00|431.53|428.73|431.53|428.73|431.53|428.73|431.53|428.73|0
1653341890000|2022-05-23 21:38:10|432.02|429.22|431.65|428.85|432.02|429.22|431.65|428.85|0
1653341900000|2022-05-23 21:38:20|431.92|429.12|431.92|429.12|431.92|429.12|431.92|429.12|0
1653341910000|2022-05-23 21:38:30|431.95|429.15|431.95|429.15|431.95|429.15|431.95|429.15|0
1653341920000|2022-05-23 21:38:40|432.06|429.26|432.06|429.26|432.06|429.26|432.06|429.26|0
1653341950000|2022-05-23 21:39:10|432.23|429.43|432.23|429.43|432.23|429.43|432.23|429.43|0
1653341960000|2022-05-23 21:39:20|432.16|429.36|432.18|429.38|432.18|429.38|432.06|429.26|0
1653341970000|2022-05-23 21:39:30|432.29|429.49|432.29|429.49|432.31|429.51|432.29|429.49|0
1653341980000|2022-05-23 21:39:40|432.31|429.51|432.29|429.49|432.31|429.51|432.29|429.49|0
1653341990000|2022-05-23 21:39:50|432.48|429.68|432.48|429.68|432.48|429.68|432.48|429.68|0
1653342000000|2022-05-23 21:40:00|432.38|429.58|432.29|429.49|432.5|429.7|432.29|429.49|0
1653342010000|2022-05-23 21:40:10|432.43|429.63|432.52|429.72|432.52|429.72|432.43|429.63|0
1653342020000|2022-05-23 21:40:20|432.41|429.61|432.41|429.61|432.41|429.61|432.41|429.61|0
1653342030000|2022-05-23 21:40:30|432.36|429.56|432.38|429.58|432.48|429.68|432.36|429.56|0
1653342050000|2022-05-23 21:40:50|431.9|429.1|431.67|428.87|431.9|429.1|431.67|428.87|0
1653342060000|2022-05-23 21:41:00|431.9|429.1|431.85|429.05|431.9|429.1|431.81|429.01|0
1653342070000|2022-05-23 21:41:10|432.04|429.24|431.97|429.17|432.04|429.24|431.97|429.17|0
1653342080000|2022-05-23 21:41:20|432.06|429.26|432.06|429.26|432.06|429.26|432.06|429.26|0
1653342090000|2022-05-23 21:41:30|431.97|429.17|432.09|429.29|432.09|429.29|431.97|429.17|0
1653342100000|2022-05-23 21:41:40|432.31|429.51|432.34|429.54|432.8|430|432.31|429.51|0
1653342110000|2022-05-23 21:41:50|432.36|429.56|432.27|429.47|432.36|429.56|432.27|429.47|0
1653342120000|2022-05-23 21:42:00|432.56|429.76|432.61|429.81|432.61|429.81|432.56|429.76|0
1653342130000|2022-05-23 21:42:10|432.5|429.7|432.5|429.7|432.5|429.7|432.5|429.7|0
1653342140000|2022-05-23 21:42:20|432.73|429.93|431.99|429.19|432.73|429.93|431.97|429.17|0
1653342150000|2022-05-23 21:42:30|431.97|429.17|431.9|429.1|431.97|429.17|431.9|429.1|0
1653342160000|2022-05-23 21:42:40|431.58|428.78|432.49|429.69|432.49|429.69|431.36|428.56|0
1653342170000|2022-05-23 21:42:50|432.56|429.76|432.56|429.76|432.56|429.76|432.56|429.76|0
1653342180000|2022-05-23 21:43:00|432.61|429.81|432.61|429.81|432.61|429.81|432.61|429.81|0
1653342190000|2022-05-23 21:43:10|432.75|429.95|432.52|429.72|432.75|429.95|432.52|429.72|0
1653342200000|2022-05-23 21:43:20|432.63|429.83|432.63|429.83|432.63|429.83|432.63|429.83|0
1653342210000|2022-05-23 21:43:30|432.52|429.72|432.75|429.95|432.75|429.95|432.52|429.72|0
1653342220000|2022-05-23 21:43:40|432.84|430.04|433.09|430.29|433.09|430.29|432.84|430.04|0
1653342250000|2022-05-23 21:44:10|433.29|430.49|433.07|430.27|433.29|430.49|433.07|430.27|0
1653342260000|2022-05-23 21:44:20|433.21|430.41|433.36|430.56|433.41|430.61|433.21|430.41|0
1653342270000|2022-05-23 21:44:30|433.41|430.61|433.71|430.91|433.71|430.91|433.41|430.61|0
1653342280000|2022-05-23 21:44:40|433.85|431.05|433.92|431.12|433.92|431.12|433.85|431.05|0
1653342290000|2022-05-23 21:44:50|433.89|431.09|433.89|431.09|433.89|431.09|433.85|431.05|0
1653342300000|2022-05-23 21:45:00|433.74|430.94|433.74|430.94|433.74|430.94|433.74|430.94|0
1653342310000|2022-05-23 21:45:10|433.85|431.05|433.96|431.16|433.96|431.16|433.82|431.02|0
1653342320000|2022-05-23 21:45:20|433.74|430.94|433.78|430.98|433.8|431|433.74|430.94|0
1653342330000|2022-05-23 21:45:30|433.67|430.87|433.39|430.59|433.67|430.87|433.39|430.59|0
1653342340000|2022-05-23 21:45:40|433.07|430.27|433|430.2|433.07|430.27|433|430.2|0
1653342350000|2022-05-23 21:45:50|433.12|430.32|433.12|430.32|433.12|430.32|432.96|430.16|0
1653342370000|2022-05-23 21:46:10|433|430.2|433|430.2|433|430.2|433|430.2|0
1653342380000|2022-05-23 21:46:20|433.31|430.51|433|430.2|433.31|430.51|433|430.2|0
1653342390000|2022-05-23 21:46:30|432.66|429.86|432.37|429.57|432.66|429.86|432.37|429.57|0
1653342400000|2022-05-23 21:46:40|432.48|429.68|432.48|429.68|432.48|429.68|432.44|429.64|0
1653342410000|2022-05-23 21:46:50|432.52|429.72|432.46|429.66|432.52|429.72|432.46|429.66|0
1653342420000|2022-05-23 21:47:00|432.75|429.95|432.37|429.57|432.75|429.95|432.37|429.57|0
1653342430000|2022-05-23 21:47:10|432.48|429.68|432.48|429.68|432.48|429.68|432.48|429.68|0
1653342450000|2022-05-23 21:47:30|432.46|429.66|432.48|429.68|432.48|429.68|432.46|429.66|0
1653342460000|2022-05-23 21:47:40|432.19|429.39|432.19|429.39|432.19|429.39|432.19|429.39|0
1653342470000|2022-05-23 21:47:50|432.21|429.41|432.21|429.41|432.21|429.41|432.21|429.41|0
1653342480000|2022-05-23 21:48:00|432.19|429.39|431.78|428.98|432.19|429.39|431.78|428.98|0
1653342490000|2022-05-23 21:48:10|431.88|429.08|431.88|429.08|431.88|429.08|431.88|429.08|0
1653342500000|2022-05-23 21:48:20|431.78|428.98|431.42|428.62|431.78|428.98|431.42|428.62|0
1653342510000|2022-05-23 21:48:30|431.26|428.46|430.9|428.1|431.26|428.46|430.9|428.1|0
1653342520000|2022-05-23 21:48:40|430.27|427.47|430.27|427.47|430.27|427.47|430.27|427.47|0
1653342530000|2022-05-23 21:48:50|430.23|427.43|430.23|427.43|430.23|427.43|430.23|427.43|0
1653342540000|2022-05-23 21:49:00|430.2|427.4|430.2|427.4|430.2|427.4|430.2|427.4|0
1653342560000|2022-05-23 21:49:20|430.11|427.31|430.11|427.31|430.11|427.31|430.11|427.31|0
1653342570000|2022-05-23 21:49:30|429.75|426.95|429.75|426.95|429.75|426.95|429.75|426.95|0
1653342590000|2022-05-23 21:49:50|430.37|427.57|430.37|427.57|430.37|427.57|430.37|427.57|0
1653342600000|2022-05-23 21:50:00|430.3|427.5|430.3|427.5|430.3|427.5|430.3|427.5|0
1653342610000|2022-05-23 21:50:10|430.26|427.46|430.26|427.46|430.26|427.46|430.26|427.46|0
1653342620000|2022-05-23 21:50:20|430.56|427.76|430.65|427.85|430.65|427.85|430.56|427.76|0
1653342630000|2022-05-23 21:50:30|430.3|427.5|430.3|427.5|430.3|427.5|430.3|427.5|0
1653342650000|2022-05-23 21:50:50|430.62|427.82|430.62|427.82|430.62|427.82|430.62|427.82|0
1653342680000|2022-05-23 21:51:20|430.69|427.89|430.69|427.89|431.08|428.28|430.69|427.89|0
1653342690000|2022-05-23 21:51:30|430.64|427.84|430.64|427.84|430.64|427.84|430.64|427.84|0
1653342700000|2022-05-23 21:51:40|430.52|427.72|430.77|427.97|430.77|427.97|430.52|427.72|0
1653342710000|2022-05-23 21:51:50|430.87|428.07|431.51|428.71|431.51|428.71|430.87|428.07|0
1653342720000|2022-05-23 21:52:00|431.6|428.8|431.78|428.98|431.78|428.98|431.47|428.67|0
1653342730000|2022-05-23 21:52:10|431.75|428.95|432.03|429.23|432.03|429.23|431.75|428.95|0
1653342740000|2022-05-23 21:52:20|431.85|429.05|431.85|429.05|431.85|429.05|431.85|429.05|0
1653342750000|2022-05-23 21:52:30|432.03|429.23|432.08|429.28|432.08|429.28|432.03|429.23|0
1653342760000|2022-05-23 21:52:40|432.06|429.26|432.06|429.26|432.06|429.26|432.06|429.26|0
1653342770000|2022-05-23 21:52:50|432.01|429.21|432.01|429.21|432.01|429.21|432.01|429.21|0
1653342790000|2022-05-23 21:53:10|432.33|429.53|432.53|429.73|432.53|429.73|431.75|428.95|0
1653342800000|2022-05-23 21:53:20|432.58|429.78|432.53|429.73|432.58|429.78|432.53|429.73|0
1653342810000|2022-05-23 21:53:30|431.89|429.09|432.06|429.26|432.06|429.26|431.89|429.09|0
1653342830000|2022-05-23 21:53:50|432.03|429.23|432.06|429.26|432.06|429.26|432.03|429.23|0
1653342840000|2022-05-23 21:54:00|432.1|429.3|432.1|429.3|432.1|429.3|432.1|429.3|0
1653342850000|2022-05-23 21:54:10|432.13|429.33|432.06|429.26|432.13|429.33|432.06|429.26|0
1653342860000|2022-05-23 21:54:20|432.17|429.37|432.06|429.26|432.17|429.37|432.06|429.26|0
1653342870000|2022-05-23 21:54:30|431.99|429.19|431.99|429.19|431.99|429.19|431.99|429.19|0
1653342920000|2022-05-23 21:55:20|431.73|428.93|431.73|428.93|431.73|428.93|431.73|428.93|0
1653342930000|2022-05-23 21:55:30|431.36|428.56|431.36|428.56|431.36|428.56|431.36|428.56|0
1653342960000|2022-05-23 21:56:00|431.39|428.59|431.39|428.59|431.39|428.59|431.39|428.59|0
1653342970000|2022-05-23 21:56:10|431.36|428.56|431.36|428.56|431.36|428.56|431.36|428.56|0
1653342990000|2022-05-23 21:56:30|431.34|428.54|430.95|428.15|431.34|428.54|430.95|428.15|0
1653343010000|2022-05-23 21:56:50|431|428.2|431|428.2|431|428.2|431|428.2|0
1653343020000|2022-05-23 21:57:00|430.97|428.17|430.89|428.09|431|428.2|430.89|428.09|0
1653343030000|2022-05-23 21:57:10|430.84|428.04|430.83|428.03|430.84|428.04|430.83|428.03|0
1653343040000|2022-05-23 21:57:20|430.95|428.15|431.34|428.54|431.34|428.54|430.95|428.15|0
1653343050000|2022-05-23 21:57:30|431.41|428.61|431.78|428.98|431.78|428.98|431.34|428.54|0
1653343060000|2022-05-23 21:57:40|431.66|428.86|431.89|429.09|431.89|429.09|431.66|428.86|0
1653343070000|2022-05-23 21:57:50|431.78|428.98|431.78|428.98|431.78|428.98|431.78|428.98|0
1653343080000|2022-05-23 21:58:00|432.12|429.32|432.12|429.32|432.12|429.32|432.12|429.32|0
1653343090000|2022-05-23 21:58:10|431.64|428.84|431.64|428.84|431.64|428.84|431.64|428.84|0
1653343100000|2022-05-23 21:58:20|431.68|428.88|431.8|429|431.8|429|431.68|428.88|0
1653343110000|2022-05-23 21:58:30|431.92|429.12|431.92|429.12|431.92|429.12|431.92|429.12|0
1653343130000|2022-05-23 21:58:50|431.94|429.14|431.94|429.14|431.94|429.14|431.94|429.14|0
1653343140000|2022-05-23 21:59:00|431.92|429.12|432.03|429.23|432.03|429.23|431.92|429.12|0
1653343150000|2022-05-23 21:59:10|431.8|429|431.8|429|431.8|429|431.8|429|0
1653343160000|2022-05-23 21:59:20|431.85|429.05|431.8|429|431.85|429.05|431.8|429|0
1653343170000|2022-05-23 21:59:30|432.12|429.32|432.14|429.34|432.14|429.34|432.12|429.32|0
1653343190000|2022-05-23 21:59:50|432.12|429.32|432.34|429.54|432.34|429.54|432.12|429.32|0
1653343200000|2022-05-23 22:00:00|432.39|429.59|440.87|438.07|441.51|438.71|432.39|429.59|0
1653343210000|2022-05-23 22:00:10|439.59|436.79|438.16|435.36|439.59|436.79|438.01|435.21|0
1653343220000|2022-05-23 22:00:20|439.91|437.11|441.51|438.71|441.66|438.86|439.91|437.11|0
1653343230000|2022-05-23 22:00:30|441.35|438.55|441.98|439.18|441.98|439.18|441.35|438.55|0
1653343240000|2022-05-23 22:00:40|441.9|439.1|442.78|439.98|442.78|439.98|441.82|439.02|0
1653343250000|2022-05-23 22:00:50|441.5|438.7|441.5|438.7|441.5|438.7|441.03|438.23|0
1653343260000|2022-05-23 22:01:00|441.35|438.55|443.26|440.46|443.26|440.46|441.35|438.55|0
1653343270000|2022-05-23 22:01:10|444.54|441.74|443.26|440.46|444.54|441.74|443.26|440.46|0
1653343280000|2022-05-23 22:01:20|442.78|439.98|442.62|439.82|443.1|440.3|442.62|439.82|0
1653343290000|2022-05-23 22:01:30|442.7|439.9|441.19|438.39|442.7|439.9|441.19|438.39|0
1653343300000|2022-05-23 22:01:40|441.5|438.7|441.98|439.18|441.98|439.18|441.5|438.7|0
1653343310000|2022-05-23 22:01:50|443.18|440.38|443.82|441.02|443.82|441.02|443.02|440.22|0
1653343320000|2022-05-23 22:02:00|444.22|441.42|444.38|441.58|444.38|441.58|444.22|441.42|0
1653343330000|2022-05-23 22:02:10|444.7|441.9|445.02|442.22|445.02|442.22|444.46|441.66|0
1653343340000|2022-05-23 22:02:20|445.74|442.94|446.46|443.66|446.46|443.66|445.74|442.94|0
1653343350000|2022-05-23 22:02:30|446.86|444.06|447.43|444.63|447.43|444.63|446.63|443.83|0
1653343360000|2022-05-23 22:02:40|447.67|444.87|447.83|445.03|448.07|445.27|447.67|444.87|0
1653343370000|2022-05-23 22:02:50|448.23|445.43|450.49|447.69|450.49|447.69|448.23|445.43|0
1653343380000|2022-05-23 22:03:00|449.6|446.8|449.28|446.48|449.68|446.88|449.28|446.48|0
1653343390000|2022-05-23 22:03:10|448.95|446.15|448.47|445.67|448.95|446.15|448.47|445.67|0
1653343400000|2022-05-23 22:03:20|448.39|445.59|447.99|445.19|448.39|445.59|447.99|445.19|0
1653343410000|2022-05-23 22:03:30|447.75|444.95|448.63|445.83|448.63|445.83|447.59|444.79|0
1653343420000|2022-05-23 22:03:40|448.23|445.43|447.75|444.95|448.23|445.43|447.67|444.87|0
1653343430000|2022-05-23 22:03:50|447.67|444.87|447.91|445.11|447.91|445.11|447.67|444.87|0
1653343440000|2022-05-23 22:04:00|447.67|444.87|447.83|445.03|447.83|445.03|447.59|444.79|0
1653343450000|2022-05-23 22:04:10|447.43|444.63|447.34|444.54|447.43|444.63|447.11|444.31|0
1653343460000|2022-05-23 22:04:20|447.11|444.31|446.46|443.66|447.11|444.31|446.46|443.66|0
1653343470000|2022-05-23 22:04:30|445.98|443.18|446.38|443.58|446.38|443.58|445.82|443.02|0
1653343480000|2022-05-23 22:04:40|446.7|443.9|447.02|444.22|447.02|444.22|446.46|443.66|0
1653343490000|2022-05-23 22:04:50|446.95|444.15|447.43|444.63|447.43|444.63|446.95|444.15|0
1653343500000|2022-05-23 22:05:00|447.5|444.7|447.43|444.63|447.5|444.7|447.27|444.47|0
1653343510000|2022-05-23 22:05:10|447.27|444.47|447.43|444.63|447.43|444.63|447.27|444.47|0
1653343520000|2022-05-23 22:05:20|447.27|444.47|447.18|444.38|447.27|444.47|447.02|444.22|0
1653343530000|2022-05-23 22:05:30|447.27|444.47|446.7|443.9|447.27|444.47|446.7|443.9|0
1653343540000|2022-05-23 22:05:40|446.78|443.98|447.18|444.38|447.18|444.38|446.38|443.58|0
1653343550000|2022-05-23 22:05:50|446.95|444.15|447.02|444.22|447.02|444.22|446.78|443.98|0
1653343560000|2022-05-23 22:06:00|446.86|444.06|447.83|445.03|447.83|445.03|446.86|444.06|0
1653343570000|2022-05-23 22:06:10|448.23|445.43|448.79|445.99|448.79|445.99|448.23|445.43|0
1653343580000|2022-05-23 22:06:20|447.83|445.03|447.34|444.54|447.83|445.03|447.34|444.54|0
1653343590000|2022-05-23 22:06:30|447.66|444.86|447.59|444.79|447.66|444.86|447.59|444.79|0
1653343600000|2022-05-23 22:06:40|447.66|444.86|447.5|444.7|447.91|445.11|447.5|444.7|0
1653343610000|2022-05-23 22:06:50|447.43|444.63|447.34|444.54|447.66|444.86|447.34|444.54|0
1653343620000|2022-05-23 22:07:00|447.18|444.38|446.86|444.06|447.18|444.38|446.7|443.9|0
1653343630000|2022-05-23 22:07:10|446.94|444.14|446.94|444.14|447.02|444.22|446.94|444.14|0
1653343640000|2022-05-23 22:07:20|446.86|444.06|446.7|443.9|446.86|444.06|446.62|443.82|0
1653343650000|2022-05-23 22:07:30|446.94|444.14|447.43|444.63|447.43|444.63|446.7|443.9|0
1653343660000|2022-05-23 22:07:40|447.59|444.79|448.47|445.67|448.55|445.75|447.59|444.79|0
1653343670000|2022-05-23 22:07:50|448.55|445.75|446.86|444.06|448.55|445.75|446.86|444.06|0
1653343680000|2022-05-23 22:08:00|447.02|444.22|446.46|443.66|447.02|444.22|446.46|443.66|0
1653343690000|2022-05-23 22:08:10|446.38|443.58|446.54|443.74|446.54|443.74|446.38|443.58|0
1653343700000|2022-05-23 22:08:20|446.62|443.82|446.7|443.9|446.7|443.9|446.54|443.74|0
1653343710000|2022-05-23 22:08:30|447.1|444.3|447.18|444.38|447.18|444.38|447.1|444.3|0
1653343720000|2022-05-23 22:08:40|446.86|444.06|446.38|443.58|446.86|444.06|446.38|443.58|0
1653343730000|2022-05-23 22:08:50|445.58|442.78|445.74|442.94|445.74|442.94|445.58|442.78|0
1653343740000|2022-05-23 22:09:00|445.58|442.78|446.14|443.34|446.38|443.58|445.58|442.78|0
1653343750000|2022-05-23 22:09:10|446.06|443.26|445.74|442.94|446.06|443.26|445.74|442.94|0
1653343760000|2022-05-23 22:09:20|444.93|442.13|445.9|443.1|445.9|443.1|444.7|441.9|0
1653343770000|2022-05-23 22:09:30|445.42|442.62|445.9|443.1|445.9|443.1|445.42|442.62|0
1653343780000|2022-05-23 22:09:40|446.06|443.26|445.74|442.94|446.06|443.26|445.74|442.94|0
1653343790000|2022-05-23 22:09:50|445.9|443.1|445.98|443.18|446.06|443.26|445.9|443.1|0
1653343800000|2022-05-23 22:10:00|445.74|442.94|446.22|443.42|446.22|443.42|445.74|442.94|0
1653343810000|2022-05-23 22:10:10|446.14|443.34|445.82|443.02|446.22|443.42|445.82|443.02|0
1653343820000|2022-05-23 22:10:20|445.9|443.1|446.06|443.26|446.06|443.26|445.9|443.1|0
1653343830000|2022-05-23 22:10:30|446.14|443.34|446.14|443.34|446.14|443.34|446.14|443.34|0
1653343840000|2022-05-23 22:10:40|446.22|443.42|446.7|443.9|446.7|443.9|446.22|443.42|0
1653343850000|2022-05-23 22:10:50|446.38|443.58|446.06|443.26|446.38|443.58|445.9|443.1|0
1653343870000|2022-05-23 22:11:10|445.98|443.18|446.06|443.26|446.06|443.26|445.98|443.18|0
1653343880000|2022-05-23 22:11:20|445.9|443.1|445.09|442.29|445.9|443.1|445.09|442.29|0
1653343890000|2022-05-23 22:11:30|445.9|443.1|445.74|442.94|445.9|443.1|445.41|442.61|0
1653343900000|2022-05-23 22:11:40|445.66|442.86|445.57|442.77|445.74|442.94|445.57|442.77|0
1653343910000|2022-05-23 22:11:50|445.74|442.94|445.41|442.61|445.74|442.94|445.41|442.61|0
1653343920000|2022-05-23 22:12:00|445.34|442.54|445.34|442.54|445.34|442.54|445.34|442.54|0
1653343930000|2022-05-23 22:12:10|445.09|442.29|445.18|442.38|445.25|442.45|444.93|442.13|0
1653343940000|2022-05-23 22:12:20|445.02|442.22|444.29|441.49|445.02|442.22|444.29|441.49|0
1653343950000|2022-05-23 22:12:30|444.45|441.65|444.13|441.33|444.45|441.65|444.13|441.33|0
1653343960000|2022-05-23 22:12:40|444.06|441.26|444.61|441.81|444.61|441.81|444.06|441.26|0
1653343970000|2022-05-23 22:12:50|444.77|441.97|444.13|441.33|444.77|441.97|444.13|441.33|0
1653343980000|2022-05-23 22:13:00|444.45|441.65|444.54|441.74|444.61|441.81|444.45|441.65|0
1653343990000|2022-05-23 22:13:10|444.93|442.13|444.93|442.13|444.93|442.13|444.93|442.13|0
1653344000000|2022-05-23 22:13:20|445.25|442.45|445.5|442.7|445.5|442.7|445.25|442.45|0
1653344010000|2022-05-23 22:13:30|445.41|442.61|444.86|442.06|445.41|442.61|444.86|442.06|0
1653344020000|2022-05-23 22:13:40|444.77|441.97|444.54|441.74|444.77|441.97|444.54|441.74|0
1653344030000|2022-05-23 22:13:50|444.45|441.65|444.29|441.49|444.45|441.65|444.13|441.33|0
1653344050000|2022-05-23 22:14:10|444.13|441.33|443.65|440.85|444.13|441.33|443.65|440.85|0
1653344060000|2022-05-23 22:14:20|443.58|440.78|443.17|440.37|443.58|440.78|443.17|440.37|0
1653344070000|2022-05-23 22:14:30|443.01|440.21|443.17|440.37|443.17|440.37|442.85|440.05|0
1653344080000|2022-05-23 22:14:40|442.69|439.89|442.69|439.89|442.85|440.05|442.69|439.89|0
1653344090000|2022-05-23 22:14:50|442.78|439.98|442.78|439.98|442.78|439.98|442.69|439.89|0
1653344100000|2022-05-23 22:15:00|442.46|439.66|442.21|439.41|442.46|439.66|442.21|439.41|0
1653344110000|2022-05-23 22:15:10|442.37|439.57|442.62|439.82|442.69|439.89|442.21|439.41|0
1653344120000|2022-05-23 22:15:20|442.85|440.05|442.94|440.14|442.94|440.14|442.69|439.89|0
1653344130000|2022-05-23 22:15:30|442.78|439.98|442.69|439.89|442.78|439.98|442.62|439.82|0
1653344140000|2022-05-23 22:15:40|442.37|439.57|442.14|439.34|442.53|439.73|442.14|439.34|0
1653344150000|2022-05-23 22:15:50|442.53|439.73|442.3|439.5|442.62|439.82|442.3|439.5|0
1653344160000|2022-05-23 22:16:00|441.98|439.18|441.98|439.18|441.98|439.18|441.98|439.18|0
1653344170000|2022-05-23 22:16:10|442.21|439.41|442.46|439.66|442.46|439.66|442.21|439.41|0
1653344180000|2022-05-23 22:16:20|442.53|439.73|442.69|439.89|442.69|439.89|442.53|439.73|0
1653344190000|2022-05-23 22:16:30|443.01|440.21|443.01|440.21|443.01|440.21|443.01|440.21|0
1653344200000|2022-05-23 22:16:40|443.17|440.37|443.09|440.29|443.33|440.53|443.09|440.29|0
1653344210000|2022-05-23 22:16:50|443.01|440.21|443.17|440.37|443.49|440.69|443.01|440.21|0
1653344220000|2022-05-23 22:17:00|443.33|440.53|443.33|440.53|443.33|440.53|443.17|440.37|0
1653344230000|2022-05-23 22:17:10|443.49|440.69|443.41|440.61|443.49|440.69|443.33|440.53|0
1653344240000|2022-05-23 22:17:20|443.33|440.53|443.49|440.69|443.65|440.85|443.33|440.53|0
1653344250000|2022-05-23 22:17:30|443.57|440.77|443.65|440.85|443.65|440.85|443.57|440.77|0
1653344260000|2022-05-23 22:17:40|443.81|441.01|443.65|440.85|443.81|441.01|443.65|440.85|0
1653344270000|2022-05-23 22:17:50|443.73|440.93|443.65|440.85|443.97|441.17|443.65|440.85|0
1653344280000|2022-05-23 22:18:00|443.73|440.93|443.97|441.17|443.97|441.17|443.73|440.93|0
1653344290000|2022-05-23 22:18:10|443.89|441.09|443.81|441.01|443.89|441.09|443.81|441.01|0
1653344300000|2022-05-23 22:18:20|443.65|440.85|443.81|441.01|443.81|441.01|443.65|440.85|0
1653344310000|2022-05-23 22:18:30|443.65|440.85|443.81|441.01|443.81|441.01|443.65|440.85|0
1653344320000|2022-05-23 22:18:40|444.13|441.33|444.29|441.49|444.29|441.49|444.13|441.33|0
1653344330000|2022-05-23 22:18:50|444.37|441.57|444.45|441.65|444.45|441.65|444.29|441.49|0
1653344340000|2022-05-23 22:19:00|444.61|441.81|444.77|441.97|444.85|442.05|444.61|441.81|0
1653344350000|2022-05-23 22:19:10|444.45|441.65|444.85|442.05|444.85|442.05|444.45|441.65|0
1653344360000|2022-05-23 22:19:20|445.09|442.29|445.25|442.45|445.25|442.45|445.09|442.29|0
1653344370000|2022-05-23 22:19:30|445.09|442.29|445.41|442.61|445.41|442.61|445.09|442.29|0
1653344380000|2022-05-23 22:19:40|445.33|442.53|445.41|442.61|445.41|442.61|445.33|442.53|0
1653344390000|2022-05-23 22:19:50|445.33|442.53|444.61|441.81|445.33|442.53|444.61|441.81|0
1653344400000|2022-05-23 22:20:00|444.53|441.73|444.61|441.81|444.61|441.81|444.53|441.73|0
1653344420000|2022-05-23 22:20:20|444.45|441.65|444.45|441.65|444.61|441.81|444.45|441.65|0
1653344430000|2022-05-23 22:20:30|444.61|441.81|444.45|441.65|444.69|441.89|444.45|441.65|0
1653344440000|2022-05-23 22:20:40|444.37|441.57|444.29|441.49|444.37|441.57|444.29|441.49|0
1653344450000|2022-05-23 22:20:50|444.61|441.81|444.29|441.49|444.61|441.81|444.29|441.49|0
1653344460000|2022-05-23 22:21:00|444.13|441.33|444.13|441.33|444.13|441.33|444.05|441.25|0
1653344470000|2022-05-23 22:21:10|444.29|441.49|444.29|441.49|444.29|441.49|444.13|441.33|0
1653344480000|2022-05-23 22:21:20|445.09|442.29|445.57|442.77|445.57|442.77|445.09|442.29|0
1653344490000|2022-05-23 22:21:30|445.89|443.09|445.41|442.61|445.89|443.09|445.41|442.61|0
1653344500000|2022-05-23 22:21:40|445.65|442.85|445.41|442.61|445.65|442.85|445.41|442.61|0
1653344510000|2022-05-23 22:21:50|445.25|442.45|445.57|442.77|445.57|442.77|445.25|442.45|0
1653344520000|2022-05-23 22:22:00|445.49|442.69|445.41|442.61|445.57|442.77|445.41|442.61|0
1653344530000|2022-05-23 22:22:10|445.33|442.53|445.73|442.93|445.89|443.09|445.25|442.45|0
1653344540000|2022-05-23 22:22:20|445.89|443.09|446.14|443.34|446.14|443.34|445.89|443.09|0
1653344550000|2022-05-23 22:22:30|446.37|443.57|446.21|443.41|446.37|443.57|446.21|443.41|0
1653344560000|2022-05-23 22:22:40|445.89|443.09|446.05|443.25|446.05|443.25|445.81|443.01|0
1653344570000|2022-05-23 22:22:50|446.21|443.41|446.37|443.57|446.53|443.73|446.21|443.41|0
1653344580000|2022-05-23 22:23:00|446.05|443.25|446.37|443.57|446.37|443.57|445.89|443.09|0
1653344590000|2022-05-23 22:23:10|446.14|443.34|446.85|444.05|446.85|444.05|446.14|443.34|0
1653344600000|2022-05-23 22:23:20|446.69|443.89|447.1|444.3|447.1|444.3|446.53|443.73|0
1653344610000|2022-05-23 22:23:30|446.78|443.98|447.01|444.21|447.1|444.3|446.78|443.98|0
1653344620000|2022-05-23 22:23:40|447.1|444.3|447.1|444.3|447.1|444.3|447.1|444.3|0
1653344630000|2022-05-23 22:23:50|447.01|444.21|447.18|444.38|447.18|444.38|447.01|444.21|0
1653344640000|2022-05-23 22:24:00|447.01|444.21|447.1|444.3|447.1|444.3|447.01|444.21|0
1653344650000|2022-05-23 22:24:10|447.18|444.38|447.18|444.38|447.18|444.38|447.1|444.3|0
1653344660000|2022-05-23 22:24:20|447.1|444.3|447.18|444.38|447.18|444.38|447.1|444.3|0
1653344670000|2022-05-23 22:24:30|447.5|444.7|447.26|444.46|447.5|444.7|447.26|444.46|0
1653344680000|2022-05-23 22:24:40|447.34|444.54|447.34|444.54|447.34|444.54|447.18|444.38|0
1653344690000|2022-05-23 22:24:50|447.5|444.7|446.69|443.89|447.5|444.7|446.69|443.89|0
1653344700000|2022-05-23 22:25:00|446.85|444.05|446.37|443.57|446.85|444.05|446.37|443.57|0
1653344710000|2022-05-23 22:25:10|446.21|443.41|446.05|443.25|446.21|443.41|445.89|443.09|0
1653344720000|2022-05-23 22:25:20|446.13|443.33|446.53|443.73|446.53|443.73|446.05|443.25|0
1653344730000|2022-05-23 22:25:30|446.46|443.66|446.05|443.25|446.46|443.66|446.05|443.25|0
1653344740000|2022-05-23 22:25:40|445.97|443.17|446.29|443.49|446.29|443.49|445.89|443.09|0
1653344750000|2022-05-23 22:25:50|446.53|443.73|446.62|443.82|446.62|443.82|446.45|443.65|0
1653344760000|2022-05-23 22:26:00|446.05|443.25|445.97|443.17|446.05|443.25|445.97|443.17|0
1653344770000|2022-05-23 22:26:10|446.05|443.25|445.57|442.77|446.05|443.25|445.57|442.77|0
1653344780000|2022-05-23 22:26:20|445.65|442.85|446.13|443.33|446.13|443.33|445.65|442.85|0
1653344790000|2022-05-23 22:26:30|446.05|443.25|445.65|442.85|446.05|443.25|445.65|442.85|0
1653344800000|2022-05-23 22:26:40|445.49|442.69|445.57|442.77|445.65|442.85|445.41|442.61|0
1653344810000|2022-05-23 22:26:50|444.77|441.97|445.41|442.61|445.41|442.61|444.77|441.97|0
1653344820000|2022-05-23 22:27:00|445.57|442.77|445.49|442.69|445.57|442.77|445.49|442.69|0
1653344830000|2022-05-23 22:27:10|445.41|442.61|445.25|442.45|445.41|442.61|445.25|442.45|0
1653344840000|2022-05-23 22:27:20|445.33|442.53|445.41|442.61|445.41|442.61|445.25|442.45|0
1653344850000|2022-05-23 22:27:30|445.81|443.01|445.41|442.61|445.81|443.01|445.41|442.61|0
1653344860000|2022-05-23 22:27:40|445.33|442.53|445.25|442.45|445.33|442.53|445.25|442.45|0
1653344870000|2022-05-23 22:27:50|445.09|442.29|444.77|441.97|445.09|442.29|444.77|441.97|0
1653344880000|2022-05-23 22:28:00|444.85|442.05|444.45|441.65|444.93|442.13|444.45|441.65|0
1653344890000|2022-05-23 22:28:10|444.29|441.49|444.29|441.49|444.29|441.49|444.29|441.49|0
1653344900000|2022-05-23 22:28:20|443.97|441.17|444.13|441.33|444.13|441.33|443.97|441.17|0
1653344910000|2022-05-23 22:28:30|444.05|441.25|444.29|441.49|444.29|441.49|443.97|441.17|0
1653344920000|2022-05-23 22:28:40|444.21|441.41|444.29|441.49|444.45|441.65|444.21|441.41|0
1653344930000|2022-05-23 22:28:50|444.69|441.89|444.93|442.13|444.93|442.13|444.69|441.89|0
1653344940000|2022-05-23 22:29:00|445.09|442.29|444.93|442.13|445.09|442.29|444.85|442.05|0
1653344950000|2022-05-23 22:29:10|445.01|442.21|444.93|442.13|445.01|442.21|444.93|442.13|0
1653344960000|2022-05-23 22:29:20|444.77|441.97|444.85|442.05|444.93|442.13|444.77|441.97|0
1653344970000|2022-05-23 22:29:30|445.09|442.29|445.17|442.37|445.41|442.61|445.09|442.29|0
1653344980000|2022-05-23 22:29:40|444.93|442.13|445.09|442.29|445.09|442.29|444.93|442.13|0
1653344990000|2022-05-23 22:29:50|445.17|442.37|445.41|442.61|445.41|442.61|445.09|442.29|0
1653345000000|2022-05-23 22:30:00|445.33|442.53|445.41|442.61|445.41|442.61|445.25|442.45|0
1653345010000|2022-05-23 22:30:10|445.49|442.69|445.57|442.77|445.57|442.77|445.49|442.69|0
1653345020000|2022-05-23 22:30:20|445.41|442.61|445.25|442.45|445.41|442.61|445.25|442.45|0
1653345030000|2022-05-23 22:30:30|445.41|442.61|445.17|442.37|445.73|442.93|445.17|442.37|0
1653345040000|2022-05-23 22:30:40|445.97|443.17|446.29|443.49|446.29|443.49|445.97|443.17|0
1653345050000|2022-05-23 22:30:50|446.37|443.57|445.73|442.93|446.45|443.65|445.73|442.93|0
1653345060000|2022-05-23 22:31:00|445.33|442.53|445.33|442.53|445.33|442.53|445.25|442.45|0
1653345070000|2022-05-23 22:31:10|445.57|442.77|445.25|442.45|445.57|442.77|445.01|442.21|0
1653345080000|2022-05-23 22:31:20|445.33|442.53|444.93|442.13|445.33|442.53|444.93|442.13|0
1653345090000|2022-05-23 22:31:30|444.77|441.97|444.77|441.97|444.77|441.97|444.77|441.97|0
1653345100000|2022-05-23 22:31:40|444.69|441.89|444.61|441.81|444.69|441.89|444.45|441.65|0
1653345110000|2022-05-23 22:31:50|444.45|441.65|444.44|441.64|444.69|441.89|444.28|441.48|0
1653345120000|2022-05-23 22:32:00|444.53|441.73|444.12|441.32|444.53|441.73|444.12|441.32|0
1653345130000|2022-05-23 22:32:10|444.05|441.25|443.89|441.09|444.12|441.32|443.89|441.09|0
1653345140000|2022-05-23 22:32:20|443.96|441.16|443.96|441.16|443.96|441.16|443.8|441|0
1653345150000|2022-05-23 22:32:30|444.12|441.32|443.96|441.16|444.12|441.32|443.96|441.16|0
1653345160000|2022-05-23 22:32:40|444.12|441.32|443.96|441.16|444.12|441.32|443.96|441.16|0
1653345170000|2022-05-23 22:32:50|443.8|441|443.57|440.77|443.89|441.09|443.57|440.77|0
1653345180000|2022-05-23 22:33:00|443.64|440.84|443.8|441|443.8|441|443.64|440.84|0
1653345190000|2022-05-23 22:33:10|443.57|440.77|443.64|440.84|443.64|440.84|443.57|440.77|0
1653345200000|2022-05-23 22:33:20|443.48|440.68|443.8|441|443.8|441|443.48|440.68|0
1653345210000|2022-05-23 22:33:30|443.64|440.84|443.64|440.84|443.64|440.84|443.48|440.68|0
1653345220000|2022-05-23 22:33:40|443.73|440.93|443.73|440.93|443.73|440.93|443.73|440.93|0
1653345230000|2022-05-23 22:33:50|443.57|440.77|443.32|440.52|443.57|440.77|443.32|440.52|0
1653345240000|2022-05-23 22:34:00|443.25|440.45|443.32|440.52|443.32|440.52|443.25|440.45|0
1653345250000|2022-05-23 22:34:10|443.41|440.61|443|440.2|443.41|440.61|443|440.2|0
1653345260000|2022-05-23 22:34:20|443.09|440.29|443.16|440.36|443.16|440.36|443.09|440.29|0
1653345270000|2022-05-23 22:34:30|443.09|440.29|443.09|440.29|443.16|440.36|443|440.2|0
1653345280000|2022-05-23 22:34:40|443.25|440.45|442.84|440.04|443.25|440.45|442.84|440.04|0
1653345290000|2022-05-23 22:34:50|442.68|439.88|442.77|439.97|442.77|439.97|442.68|439.88|0
1653345300000|2022-05-23 22:35:00|442.61|439.81|442.61|439.81|442.68|439.88|442.61|439.81|0
1653345310000|2022-05-23 22:35:10|442.68|439.88|442.77|439.97|442.77|439.97|442.68|439.88|0
1653345320000|2022-05-23 22:35:20|442.52|439.72|442.61|439.81|442.61|439.81|442.52|439.72|0
1653345330000|2022-05-23 22:35:30|442.68|439.88|442.68|439.88|442.68|439.88|442.68|439.88|0
1653345340000|2022-05-23 22:35:40|442.84|440.04|443.16|440.36|443.16|440.36|442.84|440.04|0
1653345350000|2022-05-23 22:35:50|443.32|440.52|443.41|440.61|443.41|440.61|443.32|440.52|0
1653345360000|2022-05-23 22:36:00|443.48|440.68|443.48|440.68|443.48|440.68|443.48|440.68|0
1653345370000|2022-05-23 22:36:10|443.57|440.77|443.57|440.77|443.57|440.77|443.57|440.77|0
1653345380000|2022-05-23 22:36:20|443.48|440.68|443.64|440.84|443.64|440.84|443.48|440.68|0
1653345390000|2022-05-23 22:36:30|443.57|440.77|443.57|440.77|443.57|440.77|443.57|440.77|0
1653345410000|2022-05-23 22:36:50|443.48|440.68|443.48|440.68|443.48|440.68|443.48|440.68|0
1653345420000|2022-05-23 22:37:00|443.57|440.77|443.64|440.84|443.64|440.84|443.57|440.77|0
1653345430000|2022-05-23 22:37:10|443.73|440.93|443.89|441.09|443.96|441.16|443.73|440.93|0
1653345440000|2022-05-23 22:37:20|443.8|441|443.8|441|443.8|441|443.8|441|0
1653345450000|2022-05-23 22:37:30|443.89|441.09|443.89|441.09|443.89|441.09|443.8|441|0
1653345460000|2022-05-23 22:37:40|443.8|441|443.73|440.93|443.89|441.09|443.73|440.93|0
1653345470000|2022-05-23 22:37:50|443.64|440.84|443.48|440.68|443.64|440.84|443.48|440.68|0
1653345480000|2022-05-23 22:38:00|443.57|440.77|443.57|440.77|443.64|440.84|443.48|440.68|0
1653345490000|2022-05-23 22:38:10|443.48|440.68|443.64|440.84|443.64|440.84|443.48|440.68|0
1653345500000|2022-05-23 22:38:20|443.8|441|443.96|441.16|443.96|441.16|443.8|441|0
1653345510000|2022-05-23 22:38:30|444.05|441.25|444.12|441.32|444.12|441.32|444.05|441.25|0
1653345520000|2022-05-23 22:38:40|443.96|441.16|443.96|441.16|443.96|441.16|443.96|441.16|0
1653345530000|2022-05-23 22:38:50|444.12|441.32|444.12|441.32|444.12|441.32|444.12|441.32|0
1653345540000|2022-05-23 22:39:00|443.96|441.16|443.96|441.16|443.96|441.16|443.96|441.16|0
1653345550000|2022-05-23 22:39:10|444.12|441.32|444.44|441.64|444.44|441.64|444.12|441.32|0
1653345560000|2022-05-23 22:39:20|444.53|441.73|444.53|441.73|444.6|441.8|444.53|441.73|0
1653345570000|2022-05-23 22:39:30|444.6|441.8|444.6|441.8|444.6|441.8|444.53|441.73|0
1653345580000|2022-05-23 22:39:40|444.44|441.64|444.6|441.8|444.6|441.8|444.44|441.64|0
1653345590000|2022-05-23 22:39:50|444.53|441.73|444.2|441.4|444.53|441.73|444.12|441.32|0
1653345600000|2022-05-23 22:40:00|443.96|441.16|443.8|441|443.96|441.16|443.8|441|0
1653345610000|2022-05-23 22:40:10|443.96|441.16|443.96|441.16|443.96|441.16|443.96|441.16|0
1653345620000|2022-05-23 22:40:20|444.04|441.24|444.12|441.32|444.12|441.32|444.04|441.24|0
1653345630000|2022-05-23 22:40:30|444.28|441.48|444.28|441.48|444.28|441.48|444.28|441.48|0
1653345640000|2022-05-23 22:40:40|444.12|441.32|443.96|441.16|444.12|441.32|443.72|440.92|0
1653345650000|2022-05-23 22:40:50|443.88|441.08|443.56|440.76|443.88|441.08|443.56|440.76|0
1653345660000|2022-05-23 22:41:00|443.64|440.84|443.64|440.84|443.64|440.84|443.64|440.84|0
1653345670000|2022-05-23 22:41:10|443.72|440.92|443.64|440.84|443.72|440.92|443.56|440.76|0
1653345690000|2022-05-23 22:41:30|443.72|440.92|443.56|440.76|443.72|440.92|443.56|440.76|0
1653345700000|2022-05-23 22:41:40|443.64|440.84|443.8|441|443.8|441|443.64|440.84|0
1653345710000|2022-05-23 22:41:50|443.88|441.08|443.8|441|443.88|441.08|443.8|441|0
1653345720000|2022-05-23 22:42:00|443.64|440.84|443.64|440.84|443.64|440.84|443.56|440.76|0
1653345730000|2022-05-23 22:42:10|443.48|440.68|443.4|440.6|443.48|440.68|443.4|440.6|0
1653345740000|2022-05-23 22:42:20|443.32|440.52|443.32|440.52|443.32|440.52|443.32|440.52|0
1653345750000|2022-05-23 22:42:30|443.24|440.44|443.56|440.76|443.64|440.84|443.24|440.44|0
1653345760000|2022-05-23 22:42:40|443.64|440.84|443.64|440.84|443.64|440.84|443.64|440.84|0
1653345770000|2022-05-23 22:42:50|443.48|440.68|443.48|440.68|443.48|440.68|443.4|440.6|0
1653345780000|2022-05-23 22:43:00|443.4|440.6|443.32|440.52|443.4|440.6|443.24|440.44|0
1653345790000|2022-05-23 22:43:10|443.24|440.44|443.56|440.76|443.56|440.76|443.16|440.36|0
1653345800000|2022-05-23 22:43:20|443.48|440.68|443.48|440.68|443.48|440.68|443.48|440.68|0
1653345810000|2022-05-23 22:43:30|443.64|440.84|443.48|440.68|443.64|440.84|443.48|440.68|0
1653345820000|2022-05-23 22:43:40|443.4|440.6|443.4|440.6|443.4|440.6|443.4|440.6|0
1653345830000|2022-05-23 22:43:50|443.48|440.68|443.32|440.52|443.48|440.68|443.32|440.52|0
1653345840000|2022-05-23 22:44:00|443.16|440.36|443.16|440.36|443.16|440.36|443.16|440.36|0
1653345850000|2022-05-23 22:44:10|443|440.2|443|440.2|443|440.2|443|440.2|0
1653345860000|2022-05-23 22:44:20|443.32|440.52|443.48|440.68|443.48|440.68|443.32|440.52|0
1653345870000|2022-05-23 22:44:30|443.32|440.52|443.32|440.52|443.32|440.52|443.32|440.52|0
1653345890000|2022-05-23 22:44:50|443.4|440.6|443.32|440.52|443.48|440.68|443.32|440.52|0
1653345900000|2022-05-23 22:45:00|443.16|440.36|442.84|440.04|443.16|440.36|442.84|440.04|0
1653345920000|2022-05-23 22:45:20|442.6|439.8|442.44|439.64|442.6|439.8|442.36|439.56|0
1653345930000|2022-05-23 22:45:30|442.52|439.72|442.2|439.4|442.52|439.72|442.2|439.4|0
1653345940000|2022-05-23 22:45:40|442.04|439.24|441.72|438.92|442.04|439.24|441.72|438.92|0
1653345970000|2022-05-23 22:46:10|441.88|439.08|441.88|439.08|441.88|439.08|441.88|439.08|0
1653345980000|2022-05-23 22:46:20|442.04|439.24|442.04|439.24|442.04|439.24|441.88|439.08|0
1653345990000|2022-05-23 22:46:30|441.88|439.08|441.88|439.08|441.88|439.08|441.88|439.08|0
1653346000000|2022-05-23 22:46:40|441.72|438.92|441.72|438.92|441.72|438.92|441.72|438.92|0
1653346020000|2022-05-23 22:47:00|441.88|439.08|441.72|438.92|441.88|439.08|441.72|438.92|0
1653346060000|2022-05-23 22:47:40|441.49|438.69|441.4|438.6|441.49|438.69|441.4|438.6|0
1653346080000|2022-05-23 22:48:00|441.33|438.53|441.24|438.44|441.33|438.53|441.24|438.44|0
1653346090000|2022-05-23 22:48:10|441.4|438.6|441.24|438.44|441.4|438.6|441.24|438.44|0
1653346110000|2022-05-23 22:48:30|440.92|438.12|441.08|438.28|441.08|438.28|440.92|438.12|0
1653346120000|2022-05-23 22:48:40|441.24|438.44|440.92|438.12|441.24|438.44|440.92|438.12|0
1653346130000|2022-05-23 22:48:50|441.01|438.21|441.01|438.21|441.01|438.21|441.01|438.21|0
1653346140000|2022-05-23 22:49:00|441.08|438.28|441.01|438.21|441.08|438.28|441.01|438.21|0
1653346150000|2022-05-23 22:49:10|441.08|438.28|441.01|438.21|441.08|438.28|441.01|438.21|0
1653346160000|2022-05-23 22:49:20|440.92|438.12|441.08|438.28|441.08|438.28|440.92|438.12|0
1653346170000|2022-05-23 22:49:30|440.92|438.12|441.01|438.21|441.01|438.21|440.92|438.12|0
1653346180000|2022-05-23 22:49:40|441.08|438.28|440.76|437.96|441.08|438.28|440.76|437.96|0
1653346190000|2022-05-23 22:49:50|440.92|438.12|440.92|438.12|441.01|438.21|440.92|438.12|0
1653346200000|2022-05-23 22:50:00|441.08|438.28|441.08|438.28|441.08|438.28|441.08|438.28|0
1653346210000|2022-05-23 22:50:10|441.01|438.21|441.24|438.44|441.24|438.44|441.01|438.21|0
1653346220000|2022-05-23 22:50:20|441.33|438.53|441.24|438.44|441.48|438.68|441.24|438.44|0
1653346230000|2022-05-23 22:50:30|441.33|438.53|441.24|438.44|441.33|438.53|441.17|438.37|0
1653346240000|2022-05-23 22:50:40|441.33|438.53|441.24|438.44|441.33|438.53|441.24|438.44|0
1653346250000|2022-05-23 22:50:50|441.17|438.37|441.17|438.37|441.17|438.37|441.17|438.37|0
1653346260000|2022-05-23 22:51:00|441.08|438.28|441.01|438.21|441.17|438.37|441.01|438.21|0
1653346270000|2022-05-23 22:51:10|441.08|438.28|440.92|438.12|441.08|438.28|440.92|438.12|0
1653346280000|2022-05-23 22:51:20|441.32|438.52|441.64|438.84|441.72|438.92|441.32|438.52|0
1653346290000|2022-05-23 22:51:30|441.24|438.44|441.24|438.44|441.24|438.44|441.24|438.44|0
1653346300000|2022-05-23 22:51:40|441.4|438.6|441.56|438.76|441.72|438.92|441.4|438.6|0
1653346310000|2022-05-23 22:51:50|441.72|438.92|442.2|439.4|442.36|439.56|441.72|438.92|0
1653346320000|2022-05-23 22:52:00|442.04|439.24|442.12|439.32|442.12|439.32|442.04|439.24|0
1653346330000|2022-05-23 22:52:10|442.52|439.72|442.52|439.72|442.52|439.72|442.36|439.56|0
1653346340000|2022-05-23 22:52:20|442.6|439.8|442.76|439.96|442.76|439.96|442.6|439.8|0
1653346350000|2022-05-23 22:52:30|442.68|439.88|442.68|439.88|442.76|439.96|442.68|439.88|0
1653346360000|2022-05-23 22:52:40|442.76|439.96|442.84|440.04|443|440.2|442.76|439.96|0
1653346370000|2022-05-23 22:52:50|443|440.2|443.08|440.28|443.16|440.36|443|440.2|0
1653346380000|2022-05-23 22:53:00|443.16|440.36|443|440.2|443.16|440.36|443|440.2|0
1653346390000|2022-05-23 22:53:10|443.16|440.36|443|440.2|443.16|440.36|443|440.2|0
1653346400000|2022-05-23 22:53:20|442.84|440.04|442.6|439.8|442.84|440.04|442.6|439.8|0
1653346410000|2022-05-23 22:53:30|442.52|439.72|442.84|440.04|442.84|440.04|442.52|439.72|0
1653346420000|2022-05-23 22:53:40|442.76|439.96|442.68|439.88|442.76|439.96|442.68|439.88|0
1653346430000|2022-05-23 22:53:50|442.84|440.04|442.6|439.8|442.84|440.04|442.6|439.8|0
1653346440000|2022-05-23 22:54:00|442.52|439.72|442.2|439.4|442.52|439.72|442.2|439.4|0
1653346450000|2022-05-23 22:54:10|442.12|439.32|442.36|439.56|442.36|439.56|442.12|439.32|0
1653346460000|2022-05-23 22:54:20|442.44|439.64|442.36|439.56|442.44|439.64|442.36|439.56|0
1653346470000|2022-05-23 22:54:30|442.6|439.8|442.6|439.8|442.6|439.8|442.6|439.8|0
1653346480000|2022-05-23 22:54:40|442.52|439.72|442.36|439.56|442.52|439.72|442.36|439.56|0
1653346490000|2022-05-23 22:54:50|442.2|439.4|442.36|439.56|442.36|439.56|442.2|439.4|0
1653346500000|2022-05-23 22:55:00|442.28|439.48|441.72|438.92|442.28|439.48|441.72|438.92|0
1653346510000|2022-05-23 22:55:10|441.4|438.6|441.4|438.6|441.64|438.84|441.32|438.52|0
1653346520000|2022-05-23 22:55:20|441.32|438.52|441.4|438.6|441.4|438.6|441.32|438.52|0
1653346530000|2022-05-23 22:55:30|441.24|438.44|441.24|438.44|441.24|438.44|441.24|438.44|0
1653346540000|2022-05-23 22:55:40|441.4|438.6|441.4|438.6|441.4|438.6|441.4|438.6|0
1653346550000|2022-05-23 22:55:50|441.72|438.92|441.72|438.92|441.72|438.92|441.72|438.92|0
1653346560000|2022-05-23 22:56:00|441.64|438.84|441.4|438.6|441.64|438.84|441.32|438.52|0
1653346570000|2022-05-23 22:56:10|441.24|438.44|441.4|438.6|441.4|438.6|441.24|438.44|0
1653346580000|2022-05-23 22:56:20|441.32|438.52|441.4|438.6|441.4|438.6|441.32|438.52|0
1653346590000|2022-05-23 22:56:30|441.32|438.52|441.08|438.28|441.32|438.52|441.08|438.28|0
1653346600000|2022-05-23 22:56:40|440.76|437.96|440.92|438.12|440.92|438.12|440.76|437.96|0
1653346610000|2022-05-23 22:56:50|440.76|437.96|441.08|438.28|441.08|438.28|440.76|437.96|0
1653346620000|2022-05-23 22:57:00|441|438.2|440.76|437.96|441|438.2|440.76|437.96|0
1653346630000|2022-05-23 22:57:10|440.92|438.12|440.92|438.12|440.92|438.12|440.84|438.04|0
1653346640000|2022-05-23 22:57:20|440.84|438.04|440.76|437.96|440.84|438.04|440.76|437.96|0
1653346650000|2022-05-23 22:57:30|440.84|438.04|440.92|438.12|440.92|438.12|440.84|438.04|0
1653346660000|2022-05-23 22:57:40|440.84|438.04|440.92|438.12|440.92|438.12|440.84|438.04|0
1653346670000|2022-05-23 22:57:50|441.08|438.28|441.08|438.28|441.08|438.28|441.08|438.28|0
1653346680000|2022-05-23 22:58:00|441|438.2|440.84|438.04|441|438.2|440.84|438.04|0
1653346690000|2022-05-23 22:58:10|440.6|437.8|440.6|437.8|440.76|437.96|440.6|437.8|0
1653346710000|2022-05-23 22:58:30|440.21|437.41|440.44|437.64|440.44|437.64|440.21|437.41|0
1653346720000|2022-05-23 22:58:40|440.53|437.73|440.44|437.64|440.53|437.73|440.44|437.64|0
1653346730000|2022-05-23 22:58:50|440.37|437.57|440.6|437.8|440.6|437.8|440.37|437.57|0
1653346740000|2022-05-23 22:59:00|440.68|437.88|440.52|437.72|440.76|437.96|440.52|437.72|0
1653346750000|2022-05-23 22:59:10|440.37|437.57|440.21|437.41|440.37|437.57|440.21|437.41|0
1653346760000|2022-05-23 22:59:20|440.44|437.64|440.37|437.57|440.44|437.64|440.37|437.57|0
1653346780000|2022-05-23 22:59:40|440.6|437.8|440.44|437.64|440.6|437.8|440.28|437.48|0
1653346790000|2022-05-23 22:59:50|440.52|437.72|440.6|437.8|440.6|437.8|440.52|437.72|0
1653346800000|2022-05-23 23:00:00|440.37|437.57|440.6|437.8|440.6|437.8|440.37|437.57|0
1653346810000|2022-05-23 23:00:10|440.37|437.57|440.05|437.25|440.37|437.57|440.05|437.25|0
1653346820000|2022-05-23 23:00:20|439.96|437.16|440.12|437.32|440.12|437.32|439.96|437.16|0
1653346830000|2022-05-23 23:00:30|440.21|437.41|440.37|437.57|440.37|437.57|440.12|437.32|0
1653346840000|2022-05-23 23:00:40|440.44|437.64|440.44|437.64|440.44|437.64|440.44|437.64|0
1653346850000|2022-05-23 23:00:50|440.28|437.48|440.28|437.48|440.28|437.48|440.28|437.48|0
1653346870000|2022-05-23 23:01:10|440.05|437.25|440.05|437.25|440.05|437.25|440.05|437.25|0
1653346880000|2022-05-23 23:01:20|439.96|437.16|439.96|437.16|439.96|437.16|439.96|437.16|0
1653346900000|2022-05-23 23:01:40|440.05|437.25|440.12|437.32|440.12|437.32|440.05|437.25|0
1653346940000|2022-05-23 23:02:20|439.96|437.16|439.89|437.09|439.96|437.16|439.89|437.09|0
1653346950000|2022-05-23 23:02:30|439.8|437|439.65|436.85|439.8|437|439.65|436.85|0
1653346960000|2022-05-23 23:02:40|439.73|436.93|439.8|437|439.8|437|439.73|436.93|0
1653346970000|2022-05-23 23:02:50|439.73|436.93|439.64|436.84|439.73|436.93|439.64|436.84|0
1653346980000|2022-05-23 23:03:00|439.89|437.09|439.89|437.09|439.89|437.09|439.89|437.09|0
1653346990000|2022-05-23 23:03:10|439.96|437.16|439.96|437.16|439.96|437.16|439.8|437|0
1653347000000|2022-05-23 23:03:20|439.73|436.93|439.73|436.93|439.73|436.93|439.73|436.93|0
1653347010000|2022-05-23 23:03:30|439.64|436.84|439.64|436.84|439.64|436.84|439.49|436.69|0
1653347020000|2022-05-23 23:03:40|439.8|437|439.8|437|439.8|437|439.8|437|0
1653347030000|2022-05-23 23:03:50|439.96|437.16|439.96|437.16|439.96|437.16|439.96|437.16|0
1653347040000|2022-05-23 23:04:00|440.05|437.25|440.05|437.25|440.05|437.25|439.8|437|0
1653347050000|2022-05-23 23:04:10|440.12|437.32|439.89|437.09|440.12|437.32|439.89|437.09|0
1653347060000|2022-05-23 23:04:20|439.8|437|439.64|436.84|439.8|437|439.64|436.84|0
1653347070000|2022-05-23 23:04:30|439.96|437.16|440.12|437.32|440.12|437.32|439.96|437.16|0
1653347080000|2022-05-23 23:04:40|439.96|437.16|439.89|437.09|439.96|437.16|439.89|437.09|0
1653347090000|2022-05-23 23:04:50|439.64|436.84|439.64|436.84|439.64|436.84|439.64|436.84|0
1653347100000|2022-05-23 23:05:00|439.8|437|439.8|437|439.8|437|439.73|436.93|0
1653347110000|2022-05-23 23:05:10|439.96|437.16|440.04|437.24|440.04|437.24|439.96|437.16|0
1653347120000|2022-05-23 23:05:20|440.12|437.32|440.12|437.32|440.12|437.32|440.12|437.32|0
1653347140000|2022-05-23 23:05:40|440.04|437.24|440.04|437.24|440.04|437.24|440.04|437.24|0
1653347150000|2022-05-23 23:05:50|440.12|437.32|439.8|437|440.12|437.32|439.8|437|0
1653347160000|2022-05-23 23:06:00|439.64|436.84|439.64|436.84|439.64|436.84|439.57|436.77|0
1653347170000|2022-05-23 23:06:10|439.57|436.77|439.48|436.68|439.57|436.77|439.33|436.53|0
1653347180000|2022-05-23 23:06:20|439.41|436.61|439.25|436.45|439.41|436.61|439.25|436.45|0
1653347190000|2022-05-23 23:06:30|439.17|436.37|439.17|436.37|439.17|436.37|439.17|436.37|0
1653347200000|2022-05-23 23:06:40|439.33|436.53|439.25|436.45|439.33|436.53|439.25|436.45|0
1653347210000|2022-05-23 23:06:50|439.17|436.37|439.33|436.53|439.33|436.53|439.17|436.37|0
1653347220000|2022-05-23 23:07:00|439.17|436.37|439.33|436.53|439.48|436.68|439.17|436.37|0
1653347230000|2022-05-23 23:07:10|439.41|436.61|439.33|436.53|439.41|436.61|439.33|436.53|0
1653347240000|2022-05-23 23:07:20|439.41|436.61|439.01|436.21|439.41|436.61|439.01|436.21|0
1653347250000|2022-05-23 23:07:30|439.17|436.37|439.64|436.84|439.8|437|439.17|436.37|0
1653347260000|2022-05-23 23:07:40|439.57|436.77|439.64|436.84|439.64|436.84|439.57|436.77|0
1653347270000|2022-05-23 23:07:50|439.41|436.61|439.48|436.68|439.48|436.68|439.41|436.61|0
1653347280000|2022-05-23 23:08:00|439.17|436.37|439.17|436.37|439.17|436.37|439.17|436.37|0
1653347290000|2022-05-23 23:08:10|438.85|436.05|438.85|436.05|438.85|436.05|438.85|436.05|0
1653347310000|2022-05-23 23:08:30|439.01|436.21|439.17|436.37|439.17|436.37|439.01|436.21|0
1653347320000|2022-05-23 23:08:40|439.01|436.21|439.01|436.21|439.01|436.21|439.01|436.21|0
1653347330000|2022-05-23 23:08:50|439.09|436.29|439.09|436.29|439.17|436.37|439.09|436.29|0
1653347340000|2022-05-23 23:09:00|439.01|436.21|439.17|436.37|439.17|436.37|439.01|436.21|0
1653347360000|2022-05-23 23:09:20|439.01|436.21|439.01|436.21|439.01|436.21|439.01|436.21|0
1653347370000|2022-05-23 23:09:30|439.09|436.29|439.09|436.29|439.09|436.29|439.09|436.29|0
1653347380000|2022-05-23 23:09:40|439.17|436.37|439.25|436.45|439.25|436.45|439.17|436.37|0
1653347390000|2022-05-23 23:09:50|439.17|436.37|439.01|436.21|439.17|436.37|439.01|436.21|0
1653347400000|2022-05-23 23:10:00|439.17|436.37|439.16|436.36|439.17|436.37|439.16|436.36|0
1653347410000|2022-05-23 23:10:10|439.41|436.61|439.41|436.61|439.41|436.61|439.41|436.61|0
1653347420000|2022-05-23 23:10:20|439.48|436.68|439.48|436.68|439.48|436.68|439.32|436.52|0
1653347430000|2022-05-23 23:10:30|439.32|436.52|439.48|436.68|439.48|436.68|439.32|436.52|0
1653347440000|2022-05-23 23:10:40|439.64|436.84|439.16|436.36|439.64|436.84|439.16|436.36|0
1653347450000|2022-05-23 23:10:50|439.32|436.52|439.16|436.36|439.32|436.52|439.16|436.36|0
1653347460000|2022-05-23 23:11:00|439.01|436.21|439.09|436.29|439.09|436.29|438.85|436.05|0
1653347470000|2022-05-23 23:11:10|439.48|436.68|439.72|436.92|439.72|436.92|439.48|436.68|0
1653347480000|2022-05-23 23:11:20|439.64|436.84|439.72|436.92|439.72|436.92|439.64|436.84|0
1653347490000|2022-05-23 23:11:30|439.48|436.68|439.41|436.61|439.48|436.68|439.41|436.61|0
1653347500000|2022-05-23 23:11:40|439.32|436.52|439.48|436.68|439.48|436.68|439.32|436.52|0
1653347510000|2022-05-23 23:11:50|439.41|436.61|439.8|437|439.8|437|439.41|436.61|0
1653347520000|2022-05-23 23:12:00|439.64|436.84|439.88|437.08|439.88|437.08|439.64|436.84|0
1653347530000|2022-05-23 23:12:10|439.8|437|439.88|437.08|439.96|437.16|439.8|437|0
1653347540000|2022-05-23 23:12:20|439.8|437|439.56|436.76|439.8|437|439.56|436.76|0
1653347550000|2022-05-23 23:12:30|439.48|436.68|440.12|437.32|440.12|437.32|439.48|436.68|0
1653347560000|2022-05-23 23:12:40|439.96|437.16|439.96|437.16|439.96|437.16|439.96|437.16|0
1653347570000|2022-05-23 23:12:50|440.04|437.24|440.28|437.48|440.28|437.48|440.04|437.24|0
1653347580000|2022-05-23 23:13:00|440.36|437.56|440.36|437.56|440.44|437.64|440.28|437.48|0
1653347590000|2022-05-23 23:13:10|440.44|437.64|440.12|437.32|440.44|437.64|440.12|437.32|0
1653347600000|2022-05-23 23:13:20|439.96|437.16|440.04|437.24|440.04|437.24|439.96|437.16|0
1653347610000|2022-05-23 23:13:30|440.28|437.48|440.28|437.48|440.36|437.56|440.2|437.4|0
1653347620000|2022-05-23 23:13:40|440.36|437.56|439.96|437.16|440.36|437.56|439.96|437.16|0
1653347630000|2022-05-23 23:13:50|440.12|437.32|439.72|436.92|440.12|437.32|439.72|436.92|0
1653347640000|2022-05-23 23:14:00|439.8|437|439.8|437|439.8|437|439.8|437|0
1653347650000|2022-05-23 23:14:10|439.96|437.16|439.96|437.16|439.96|437.16|439.96|437.16|0
1653347660000|2022-05-23 23:14:20|440.12|437.32|440.12|437.32|440.12|437.32|439.96|437.16|0
1653347670000|2022-05-23 23:14:30|440.04|437.24|440.12|437.32|440.12|437.32|440.04|437.24|0
1653347680000|2022-05-23 23:14:40|440.2|437.4|440.2|437.4|440.2|437.4|440.2|437.4|0
1653347690000|2022-05-23 23:14:50|440.36|437.56|440.2|437.4|440.36|437.56|440.2|437.4|0
1653347700000|2022-05-23 23:15:00|440.28|437.48|440.28|437.48|440.44|437.64|440.28|437.48|0
1653347710000|2022-05-23 23:15:10|440.2|437.4|440.2|437.4|440.2|437.4|440.12|437.32|0
1653347720000|2022-05-23 23:15:20|440.12|437.32|440.36|437.56|440.36|437.56|440.12|437.32|0
1653347730000|2022-05-23 23:15:30|440.44|437.64|440.28|437.48|440.44|437.64|440.28|437.48|0
1653347740000|2022-05-23 23:15:40|440.12|437.32|440.28|437.48|440.28|437.48|440.12|437.32|0
1653347760000|2022-05-23 23:16:00|440.36|437.56|440.44|437.64|440.44|437.64|440.36|437.56|0
1653347770000|2022-05-23 23:16:10|440.28|437.48|440.36|437.56|440.36|437.56|440.28|437.48|0
1653347780000|2022-05-23 23:16:20|440.44|437.64|440.43|437.63|440.44|437.64|440.43|437.63|0
1653347790000|2022-05-23 23:16:30|440.36|437.56|440.36|437.56|440.36|437.56|440.36|437.56|0
1653347800000|2022-05-23 23:16:40|440.43|437.63|440.43|437.63|440.43|437.63|440.43|437.63|0
1653347830000|2022-05-23 23:17:10|440.91|438.11|441.07|438.27|441.07|438.27|440.91|438.11|0
1653347840000|2022-05-23 23:17:20|441.23|438.43|441.55|438.75|441.55|438.75|441.23|438.43|0
1653347850000|2022-05-23 23:17:30|441.71|438.91|441.87|439.07|441.87|439.07|441.71|438.91|0
1653347860000|2022-05-23 23:17:40|441.95|439.15|441.87|439.07|441.95|439.15|441.87|439.07|0
1653347870000|2022-05-23 23:17:50|442.03|439.23|441.87|439.07|442.03|439.23|441.87|439.07|0
1653347880000|2022-05-23 23:18:00|442.27|439.47|442.19|439.39|442.27|439.47|442.11|439.31|0
1653347890000|2022-05-23 23:18:10|442.11|439.31|442.19|439.39|442.19|439.39|442.11|439.31|0
1653347900000|2022-05-23 23:18:20|442.35|439.55|442.67|439.87|442.67|439.87|442.35|439.55|0
1653347910000|2022-05-23 23:18:30|442.83|440.03|442.83|440.03|442.83|440.03|442.83|440.03|0
1653347920000|2022-05-23 23:18:40|442.99|440.19|442.91|440.11|442.99|440.19|442.83|440.03|0
1653347930000|2022-05-23 23:18:50|442.99|440.19|443.07|440.27|443.07|440.27|442.91|440.11|0
1653347940000|2022-05-23 23:19:00|442.99|440.19|443.47|440.67|443.47|440.67|442.67|439.87|0
1653347950000|2022-05-23 23:19:10|443.31|440.51|443.31|440.51|443.31|440.51|443.31|440.51|0
1653347960000|2022-05-23 23:19:20|443.63|440.83|443.47|440.67|443.63|440.83|443.47|440.67|0
1653347970000|2022-05-23 23:19:30|443.79|440.99|443.47|440.67|443.79|440.99|443.47|440.67|0
1653347980000|2022-05-23 23:19:40|443.63|440.83|443.47|440.67|443.63|440.83|443.47|440.67|0
1653347990000|2022-05-23 23:19:50|443.15|440.35|443.15|440.35|443.15|440.35|443.15|440.35|0
1653348000000|2022-05-23 23:20:00|442.91|440.11|442.99|440.19|442.99|440.19|442.83|440.03|0
1653348010000|2022-05-23 23:20:10|442.91|440.11|442.83|440.03|442.91|440.11|442.83|440.03|0
1653348020000|2022-05-23 23:20:20|442.91|440.11|442.83|440.03|442.99|440.19|442.83|440.03|0
1653348040000|2022-05-23 23:20:40|442.99|440.19|442.99|440.19|442.99|440.19|442.99|440.19|0
1653348050000|2022-05-23 23:20:50|443.15|440.35|442.99|440.19|443.15|440.35|442.99|440.19|0
1653348060000|2022-05-23 23:21:00|442.83|440.03|442.83|440.03|442.91|440.11|442.83|440.03|0
1653348070000|2022-05-23 23:21:10|442.67|439.87|442.83|440.03|442.83|440.03|442.67|439.87|0
1653348090000|2022-05-23 23:21:30|442.99|440.19|442.99|440.19|442.99|440.19|442.83|440.03|0
1653348100000|2022-05-23 23:21:40|442.83|440.03|442.75|439.95|442.83|440.03|442.75|439.95|0
1653348110000|2022-05-23 23:21:50|442.67|439.87|442.98|440.18|442.98|440.18|442.67|439.87|0
1653348120000|2022-05-23 23:22:00|442.67|439.87|442.98|440.18|442.98|440.18|442.67|439.87|0
1653348130000|2022-05-23 23:22:10|442.91|440.11|442.91|440.11|442.91|440.11|442.91|440.11|0
1653348140000|2022-05-23 23:22:20|442.98|440.18|442.91|440.11|442.98|440.18|442.82|440.02|0
1653348150000|2022-05-23 23:22:30|442.75|439.95|442.67|439.87|442.82|440.02|442.67|439.87|0
1653348160000|2022-05-23 23:22:40|442.98|440.18|442.82|440.02|442.98|440.18|442.82|440.02|0
1653348170000|2022-05-23 23:22:50|442.67|439.87|442.82|440.02|442.82|440.02|442.67|439.87|0
1653348190000|2022-05-23 23:23:10|442.66|439.86|442.66|439.86|442.66|439.86|442.66|439.86|0
1653348200000|2022-05-23 23:23:20|442.51|439.71|442.75|439.95|442.75|439.95|442.51|439.71|0
1653348210000|2022-05-23 23:23:30|442.66|439.86|442.75|439.95|442.75|439.95|442.66|439.86|0
1653348220000|2022-05-23 23:23:40|442.82|440.02|442.82|440.02|442.82|440.02|442.82|440.02|0
1653348230000|2022-05-23 23:23:50|442.75|439.95|442.82|440.02|442.82|440.02|442.66|439.86|0
1653348240000|2022-05-23 23:24:00|442.91|440.11|442.82|440.02|442.98|440.18|442.82|440.02|0
1653348250000|2022-05-23 23:24:10|442.75|439.95|442.75|439.95|442.75|439.95|442.66|439.86|0
1653348260000|2022-05-23 23:24:20|442.82|440.02|442.75|439.95|442.82|440.02|442.75|439.95|0
1653348270000|2022-05-23 23:24:30|442.82|440.02|442.82|440.02|442.82|440.02|442.66|439.86|0
1653348280000|2022-05-23 23:24:40|442.98|440.18|442.98|440.18|443.14|440.34|442.98|440.18|0
1653348290000|2022-05-23 23:24:50|442.82|440.02|442.75|439.95|442.82|440.02|442.75|439.95|0
1653348300000|2022-05-23 23:25:00|442.66|439.86|442.27|439.47|442.82|440.02|442.27|439.47|0
1653348310000|2022-05-23 23:25:10|442.19|439.39|441.87|439.07|442.19|439.39|441.87|439.07|0
1653348320000|2022-05-23 23:25:20|441.71|438.91|441.71|438.91|441.71|438.91|441.55|438.75|0
1653348330000|2022-05-23 23:25:30|442.03|439.23|441.87|439.07|442.03|439.23|441.87|439.07|0
1653348340000|2022-05-23 23:25:40|441.71|438.91|442.18|439.38|442.27|439.47|441.71|438.91|0
1653348350000|2022-05-23 23:25:50|442.11|439.31|442.34|439.54|442.34|439.54|442.11|439.31|0
1653348360000|2022-05-23 23:26:00|442.18|439.38|442.18|439.38|442.18|439.38|442.18|439.38|0
1653348380000|2022-05-23 23:26:20|442.34|439.54|442.34|439.54|442.34|439.54|442.34|439.54|0
1653348390000|2022-05-23 23:26:30|442.27|439.47|442.34|439.54|442.34|439.54|442.27|439.47|0
1653348420000|2022-05-23 23:27:00|442.18|439.38|442.18|439.38|442.18|439.38|442.18|439.38|0
1653348430000|2022-05-23 23:27:10|442.02|439.22|441.87|439.07|442.18|439.38|441.87|439.07|0
1653348440000|2022-05-23 23:27:20|441.95|439.15|442.34|439.54|442.34|439.54|441.95|439.15|0
1653348450000|2022-05-23 23:27:30|442.18|439.38|442.18|439.38|442.18|439.38|442.18|439.38|0
1653348470000|2022-05-23 23:27:50|442.11|439.31|442.34|439.54|442.34|439.54|442.11|439.31|0
1653348480000|2022-05-23 23:28:00|442.27|439.47|442.34|439.54|442.34|439.54|442.27|439.47|0
1653348490000|2022-05-23 23:28:10|442.43|439.63|442.34|439.54|442.43|439.63|442.34|439.54|0
1653348510000|2022-05-23 23:28:30|442.43|439.63|442.34|439.54|442.43|439.63|442.34|439.54|0
1653348520000|2022-05-23 23:28:40|442.18|439.38|442.18|439.38|442.27|439.47|442.18|439.38|0
1653348530000|2022-05-23 23:28:50|442.27|439.47|442.34|439.54|442.34|439.54|442.18|439.38|0
1653348550000|2022-05-23 23:29:10|442.66|439.86|442.66|439.86|442.66|439.86|442.66|439.86|0
1653348560000|2022-05-23 23:29:20|442.75|439.95|442.98|440.18|442.98|440.18|442.75|439.95|0
1653348570000|2022-05-23 23:29:30|443.06|440.26|443.14|440.34|443.14|440.34|442.98|440.18|0
1653348580000|2022-05-23 23:29:40|443.3|440.5|443.3|440.5|443.38|440.58|443.3|440.5|0
1653348590000|2022-05-23 23:29:50|443.22|440.42|443.3|440.5|443.3|440.5|443.14|440.34|0
1653348600000|2022-05-23 23:30:00|443.46|440.66|443.3|440.5|443.46|440.66|443.3|440.5|0
1653348610000|2022-05-23 23:30:10|443.38|440.58|443.14|440.34|443.38|440.58|443.14|440.34|0
1653348620000|2022-05-23 23:30:20|443.22|440.42|442.82|440.02|443.22|440.42|442.82|440.02|0
1653348630000|2022-05-23 23:30:30|442.9|440.1|443.14|440.34|443.14|440.34|442.9|440.1|0
1653348650000|2022-05-23 23:30:50|443.3|440.5|443.14|440.34|443.3|440.5|443.14|440.34|0
1653348660000|2022-05-23 23:31:00|442.9|440.1|442.98|440.18|442.98|440.18|442.9|440.1|0
1653348670000|2022-05-23 23:31:10|442.9|440.1|443.14|440.34|443.14|440.34|442.9|440.1|0
1653348680000|2022-05-23 23:31:20|443.22|440.42|442.82|440.02|443.22|440.42|442.82|440.02|0
1653348700000|2022-05-23 23:31:40|442.98|440.18|442.82|440.02|442.98|440.18|442.74|439.94|0
1653348710000|2022-05-23 23:31:50|442.98|440.18|442.82|440.02|442.98|440.18|442.82|440.02|0
1653348720000|2022-05-23 23:32:00|442.66|439.86|442.66|439.86|442.66|439.86|442.66|439.86|0
1653348730000|2022-05-23 23:32:10|442.74|439.94|442.66|439.86|442.74|439.94|442.66|439.86|0
1653348740000|2022-05-23 23:32:20|442.74|439.94|442.66|439.86|442.74|439.94|442.66|439.86|0
1653348750000|2022-05-23 23:32:30|443.14|440.34|443.14|440.34|443.14|440.34|443.14|440.34|0
1653348760000|2022-05-23 23:32:40|443.3|440.5|443.14|440.34|443.3|440.5|443.14|440.34|0
1653348780000|2022-05-23 23:33:00|442.98|440.18|442.82|440.02|442.98|440.18|442.82|440.02|0
1653348790000|2022-05-23 23:33:10|442.98|440.18|442.98|440.18|442.98|440.18|442.98|440.18|0
1653348800000|2022-05-23 23:33:20|442.82|440.02|443.14|440.34|443.14|440.34|442.82|440.02|0
1653348810000|2022-05-23 23:33:30|443.3|440.5|443.22|440.42|443.3|440.5|443.14|440.34|0
1653348820000|2022-05-23 23:33:40|443.3|440.5|443.14|440.34|443.3|440.5|443.14|440.34|0
1653348830000|2022-05-23 23:33:50|442.98|440.18|442.98|440.18|442.98|440.18|442.98|440.18|0
1653348840000|2022-05-23 23:34:00|443.14|440.34|443.06|440.26|443.14|440.34|443.06|440.26|0
1653348850000|2022-05-23 23:34:10|442.98|440.18|443.14|440.34|443.14|440.34|442.98|440.18|0
1653348860000|2022-05-23 23:34:20|443.06|440.26|442.82|440.02|443.06|440.26|442.82|440.02|0
1653348870000|2022-05-23 23:34:30|442.98|440.18|442.9|440.1|442.98|440.18|442.9|440.1|0
1653348880000|2022-05-23 23:34:40|442.66|439.86|442.66|439.86|442.82|440.02|442.66|439.86|0
1653348890000|2022-05-23 23:34:50|442.5|439.7|442.5|439.7|442.5|439.7|442.5|439.7|0
1653348900000|2022-05-23 23:35:00|442.58|439.78|442.5|439.7|442.58|439.78|442.42|439.62|0
1653348910000|2022-05-23 23:35:10|442.66|439.86|442.18|439.38|442.66|439.86|442.18|439.38|0
1653348920000|2022-05-23 23:35:20|442.26|439.46|442.02|439.22|442.26|439.46|442.02|439.22|0
1653348930000|2022-05-23 23:35:30|442.18|439.38|442.02|439.22|442.18|439.38|442.02|439.22|0
1653348940000|2022-05-23 23:35:40|441.94|439.14|441.86|439.06|441.94|439.14|441.86|439.06|0
1653348950000|2022-05-23 23:35:50|442.18|439.38|441.86|439.06|442.18|439.38|441.86|439.06|0
1653348960000|2022-05-23 23:36:00|442.02|439.22|441.86|439.06|442.02|439.22|441.86|439.06|0
1653348990000|2022-05-23 23:36:30|441.7|438.9|441.7|438.9|441.7|438.9|441.7|438.9|0
1653349000000|2022-05-23 23:36:40|441.86|439.06|442.02|439.22|442.02|439.22|441.86|439.06|0
1653349010000|2022-05-23 23:36:50|442.1|439.3|441.94|439.14|442.1|439.3|441.94|439.14|0
1653349020000|2022-05-23 23:37:00|441.86|439.06|441.38|438.58|441.86|439.06|441.38|438.58|0
1653349030000|2022-05-23 23:37:10|441.54|438.74|441.54|438.74|441.62|438.82|441.54|438.74|0
1653349040000|2022-05-23 23:37:20|441.38|438.58|441.38|438.58|441.38|438.58|441.38|438.58|0
1653349050000|2022-05-23 23:37:30|441.47|438.67|441.47|438.67|441.47|438.67|441.38|438.58|0
1653349060000|2022-05-23 23:37:40|441.38|438.58|441.7|438.9|441.7|438.9|441.38|438.58|0
1653349070000|2022-05-23 23:37:50|441.62|438.82|441.62|438.82|441.62|438.82|441.62|438.82|0
1653349080000|2022-05-23 23:38:00|441.54|438.74|441.54|438.74|441.54|438.74|441.54|438.74|0
1653349090000|2022-05-23 23:38:10|441.7|438.9|441.62|438.82|441.7|438.9|441.62|438.82|0
1653349100000|2022-05-23 23:38:20|441.78|438.98|441.86|439.06|441.86|439.06|441.78|438.98|0
1653349110000|2022-05-23 23:38:30|441.94|439.14|442.02|439.22|442.02|439.22|441.86|439.06|0
1653349120000|2022-05-23 23:38:40|441.94|439.14|442.02|439.22|442.02|439.22|441.94|439.14|0
1653349130000|2022-05-23 23:38:50|442.1|439.3|442.18|439.38|442.18|439.38|441.94|439.14|0
1653349140000|2022-05-23 23:39:00|442.1|439.3|441.86|439.06|442.1|439.3|441.86|439.06|0
1653349150000|2022-05-23 23:39:10|441.7|438.9|441.7|438.9|441.7|438.9|441.7|438.9|0
1653349160000|2022-05-23 23:39:20|441.86|439.06|441.86|439.06|441.86|439.06|441.78|438.98|0
1653349170000|2022-05-23 23:39:30|441.7|438.9|441.38|438.58|441.7|438.9|441.38|438.58|0
1653349180000|2022-05-23 23:39:40|441.54|438.74|441.38|438.58|441.54|438.74|441.38|438.58|0
1653349190000|2022-05-23 23:39:50|441.54|438.74|441.54|438.74|441.54|438.74|441.54|438.74|0
1653349200000|2022-05-23 23:40:00|441.46|438.66|441.22|438.42|441.46|438.66|441.22|438.42|0
1653349210000|2022-05-23 23:40:10|440.9|438.1|440.58|437.78|440.9|438.1|440.58|437.78|0
1653349220000|2022-05-23 23:40:20|440.74|437.94|440.58|437.78|440.74|437.94|440.58|437.78|0
1653349230000|2022-05-23 23:40:30|440.74|437.94|440.74|437.94|440.99|438.19|440.74|437.94|0
1653349240000|2022-05-23 23:40:40|440.58|437.78|440.74|437.94|440.74|437.94|440.58|437.78|0
1653349250000|2022-05-23 23:40:50|440.9|438.1|440.74|437.94|440.9|438.1|440.74|437.94|0
1653349260000|2022-05-23 23:41:00|440.58|437.78|440.58|437.78|440.58|437.78|440.58|437.78|0
1653349270000|2022-05-23 23:41:10|440.42|437.62|440.42|437.62|440.58|437.78|440.42|437.62|0
1653349280000|2022-05-23 23:41:20|440.27|437.47|440.42|437.62|440.42|437.62|440.27|437.47|0
1653349290000|2022-05-23 23:41:30|440.58|437.78|440.42|437.62|440.58|437.78|440.42|437.62|0
1653349300000|2022-05-23 23:41:40|440.27|437.47|440.27|437.47|440.27|437.47|440.27|437.47|0
1653349310000|2022-05-23 23:41:50|440.11|437.31|440.11|437.31|440.11|437.31|440.11|437.31|0
1653349320000|2022-05-23 23:42:00|440.27|437.47|440.27|437.47|440.35|437.55|440.27|437.47|0
1653349330000|2022-05-23 23:42:10|440.03|437.23|440.03|437.23|440.03|437.23|440.03|437.23|0
1653349340000|2022-05-23 23:42:20|440.11|437.31|440.11|437.31|440.11|437.31|440.11|437.31|0
1653349350000|2022-05-23 23:42:30|440.19|437.39|440.27|437.47|440.27|437.47|440.11|437.31|0
1653349360000|2022-05-23 23:42:40|440.11|437.31|440.11|437.31|440.11|437.31|439.95|437.15|0
1653349370000|2022-05-23 23:42:50|440.19|437.39|440.26|437.46|440.26|437.46|440.11|437.31|0
1653349380000|2022-05-23 23:43:00|440.35|437.55|440.35|437.55|440.35|437.55|440.26|437.46|0
1653349390000|2022-05-23 23:43:10|440.19|437.39|440.11|437.31|440.19|437.39|440.11|437.31|0
1653349400000|2022-05-23 23:43:20|439.95|437.15|439.79|436.99|439.95|437.15|439.79|436.99|0
1653349410000|2022-05-23 23:43:30|439.95|437.15|439.95|437.15|439.95|437.15|439.95|437.15|0
1653349420000|2022-05-23 23:43:40|439.87|437.07|439.95|437.15|439.95|437.15|439.79|436.99|0
1653349430000|2022-05-23 23:43:50|440.11|437.31|440.26|437.46|440.26|437.46|440.11|437.31|0
1653349440000|2022-05-23 23:44:00|440.19|437.39|439.95|437.15|440.19|437.39|439.95|437.15|0
1653349460000|2022-05-23 23:44:20|440.11|437.31|440.03|437.23|440.11|437.31|440.03|437.23|0
1653349470000|2022-05-23 23:44:30|439.95|437.15|439.87|437.07|439.95|437.15|439.87|437.07|0
1653349480000|2022-05-23 23:44:40|439.79|436.99|439.79|436.99|439.95|437.15|439.79|436.99|0
1653349490000|2022-05-23 23:44:50|439.63|436.83|439.71|436.91|439.71|436.91|439.63|436.83|0
1653349500000|2022-05-23 23:45:00|439.63|436.83|439.79|436.99|439.95|437.15|439.63|436.83|0
1653349510000|2022-05-23 23:45:10|439.63|436.83|439.63|436.83|439.63|436.83|439.63|436.83|0
1653349520000|2022-05-23 23:45:20|439.87|437.07|439.79|436.99|439.87|437.07|439.71|436.91|0
1653349530000|2022-05-23 23:45:30|440.03|437.23|440.03|437.23|440.03|437.23|440.03|437.23|0
1653349540000|2022-05-23 23:45:40|439.95|437.15|440.1|437.3|440.1|437.3|439.95|437.15|0
1653349550000|2022-05-23 23:45:50|439.95|437.15|440.03|437.23|440.03|437.23|439.95|437.15|0
1653349560000|2022-05-23 23:46:00|440.1|437.3|440.1|437.3|440.26|437.46|440.1|437.3|0
1653349570000|2022-05-23 23:46:10|440.19|437.39|440.1|437.3|440.26|437.46|440.1|437.3|0
1653349580000|2022-05-23 23:46:20|440.19|437.39|440.1|437.3|440.19|437.39|440.1|437.3|0
1653349590000|2022-05-23 23:46:30|440.26|437.46|440.19|437.39|440.26|437.46|440.1|437.3|0
1653349600000|2022-05-23 23:46:40|440.1|437.3|440.42|437.62|440.42|437.62|440.1|437.3|0
1653349610000|2022-05-23 23:46:50|440.58|437.78|440.66|437.86|440.66|437.86|440.58|437.78|0
1653349620000|2022-05-23 23:47:00|440.58|437.78|440.1|437.3|440.58|437.78|440.1|437.3|0
1653349630000|2022-05-23 23:47:10|439.94|437.14|440.03|437.23|440.26|437.46|439.94|437.14|0
1653349640000|2022-05-23 23:47:20|439.94|437.14|439.87|437.07|439.94|437.14|439.87|437.07|0
1653349650000|2022-05-23 23:47:30|439.63|436.83|439.71|436.91|439.87|437.07|439.63|436.83|0
1653349660000|2022-05-23 23:47:40|439.87|437.07|439.63|436.83|439.87|437.07|439.63|436.83|0
1653349670000|2022-05-23 23:47:50|439.79|436.99|439.79|436.99|439.79|436.99|439.79|436.99|0
1653349680000|2022-05-23 23:48:00|439.63|436.83|439.79|436.99|439.79|436.99|439.63|436.83|0
1653349690000|2022-05-23 23:48:10|439.87|437.07|439.87|437.07|439.87|437.07|439.87|437.07|0
1653349700000|2022-05-23 23:48:20|439.94|437.14|439.87|437.07|439.94|437.14|439.87|437.07|0
1653349710000|2022-05-23 23:48:30|439.79|436.99|439.94|437.14|439.94|437.14|439.79|436.99|0
1653349720000|2022-05-23 23:48:40|440.1|437.3|440.1|437.3|440.1|437.3|440.1|437.3|0
1653349740000|2022-05-23 23:49:00|440.03|437.23|439.94|437.14|440.03|437.23|439.94|437.14|0
1653349750000|2022-05-23 23:49:10|439.78|436.98|439.78|436.98|439.78|436.98|439.78|436.98|0
1653349760000|2022-05-23 23:49:20|439.94|437.14|439.94|437.14|439.94|437.14|439.94|437.14|0
1653349770000|2022-05-23 23:49:30|440.1|437.3|439.94|437.14|440.1|437.3|439.94|437.14|0
1653349780000|2022-05-23 23:49:40|440.1|437.3|440.26|437.46|440.26|437.46|440.1|437.3|0
1653349790000|2022-05-23 23:49:50|440.1|437.3|439.63|436.83|440.1|437.3|439.63|436.83|0
1653349800000|2022-05-23 23:50:00|439.78|436.98|439.47|436.67|439.78|436.98|439.47|436.67|0
1653349810000|2022-05-23 23:50:10|439.63|436.83|439.39|436.59|439.63|436.83|439.39|436.59|0
1653349820000|2022-05-23 23:50:20|439.31|436.51|439.31|436.51|439.31|436.51|439.31|436.51|0
1653349830000|2022-05-23 23:50:30|439.47|436.67|438.99|436.19|439.47|436.67|438.99|436.19|0
1653349840000|2022-05-23 23:50:40|438.83|436.03|438.99|436.19|438.99|436.19|438.83|436.03|0
1653349850000|2022-05-23 23:50:50|439.15|436.35|438.99|436.19|439.15|436.35|438.99|436.19|0
1653349860000|2022-05-23 23:51:00|438.83|436.03|438.99|436.19|438.99|436.19|438.83|436.03|0
1653349870000|2022-05-23 23:51:10|438.83|436.03|438.67|435.87|438.83|436.03|438.67|435.87|0
1653349880000|2022-05-23 23:51:20|438.83|436.03|438.83|436.03|438.83|436.03|438.83|436.03|0
1653349890000|2022-05-23 23:51:30|438.91|436.11|438.83|436.03|438.91|436.11|438.67|435.87|0
1653349900000|2022-05-23 23:51:40|438.67|435.87|438.83|436.03|438.83|436.03|438.67|435.87|0
1653349910000|2022-05-23 23:51:50|438.67|435.87|438.67|435.87|438.67|435.87|438.67|435.87|0
1653349920000|2022-05-23 23:52:00|438.04|435.24|438.19|435.39|438.19|435.39|438.04|435.24|0
1653349930000|2022-05-23 23:52:10|438.04|435.24|438.04|435.24|438.19|435.39|438.04|435.24|0
1653349940000|2022-05-23 23:52:20|437.88|435.08|438.04|435.24|438.04|435.24|437.88|435.08|0
1653349950000|2022-05-23 23:52:30|438.19|435.39|438.19|435.39|438.19|435.39|438.19|435.39|0
1653349960000|2022-05-23 23:52:40|438.35|435.55|438.44|435.64|438.51|435.71|438.35|435.55|0
1653349970000|2022-05-23 23:52:50|438.51|435.71|438.12|435.32|438.51|435.71|438.12|435.32|0
1653349980000|2022-05-23 23:53:00|438.19|435.39|438.19|435.39|438.19|435.39|438.12|435.32|0
1653349990000|2022-05-23 23:53:10|438.35|435.55|438.83|436.03|438.83|436.03|438.35|435.55|0
1653350000000|2022-05-23 23:53:20|438.75|435.95|438.83|436.03|438.99|436.19|438.75|435.95|0
1653350010000|2022-05-23 23:53:30|438.99|436.19|439.15|436.35|439.15|436.35|438.99|436.19|0
1653350020000|2022-05-23 23:53:40|438.99|436.19|439.15|436.35|439.15|436.35|438.99|436.19|0
1653350030000|2022-05-23 23:53:50|438.99|436.19|439.15|436.35|439.15|436.35|438.99|436.19|0
1653350040000|2022-05-23 23:54:00|439.46|436.66|439.31|436.51|439.46|436.66|439.31|436.51|0
1653350050000|2022-05-23 23:54:10|439.62|436.82|439.94|437.14|439.94|437.14|439.62|436.82|0
1653350070000|2022-05-23 23:54:30|439.78|436.98|439.62|436.82|439.78|436.98|439.62|436.82|0
1653350080000|2022-05-23 23:54:40|439.55|436.75|439.46|436.66|439.62|436.82|439.46|436.66|0
1653350110000|2022-05-23 23:55:10|439.39|436.59|439.46|436.66|439.55|436.75|439.39|436.59|0
1653350120000|2022-05-23 23:55:20|439.62|436.82|439.55|436.75|439.62|436.82|439.55|436.75|0
1653350130000|2022-05-23 23:55:30|439.46|436.66|439.39|436.59|439.46|436.66|439.39|436.59|0
1653350140000|2022-05-23 23:55:40|439.31|436.51|439.46|436.66|439.46|436.66|439.31|436.51|0
1653350150000|2022-05-23 23:55:50|439.39|436.59|439.46|436.66|439.62|436.82|439.31|436.51|0
1653350160000|2022-05-23 23:56:00|439.39|436.59|439.46|436.66|439.46|436.66|439.31|436.51|0
1653350170000|2022-05-23 23:56:10|439.55|436.75|439.3|436.5|439.55|436.75|439.3|436.5|0
1653350180000|2022-05-23 23:56:20|439.46|436.66|439.46|436.66|439.46|436.66|439.46|436.66|0
1653350210000|2022-05-23 23:56:50|439.39|436.59|439.46|436.66|439.46|436.66|439.39|436.59|0
1653350220000|2022-05-23 23:57:00|439.3|436.5|439.3|436.5|439.3|436.5|439.3|436.5|0
1653350230000|2022-05-23 23:57:10|439.39|436.59|439.3|436.5|439.39|436.59|439.3|436.5|0
1653350240000|2022-05-23 23:57:20|439.07|436.27|438.99|436.19|439.15|436.35|438.99|436.19|0
1653350250000|2022-05-23 23:57:30|438.75|435.95|438.83|436.03|438.83|436.03|438.75|435.95|0
1653350260000|2022-05-23 23:57:40|438.67|435.87|438.83|436.03|438.83|436.03|438.67|435.87|0
1653350270000|2022-05-23 23:57:50|438.67|435.87|438.67|435.87|438.83|436.03|438.67|435.87|0
1653350280000|2022-05-23 23:58:00|438.75|435.95|438.67|435.87|438.75|435.95|438.67|435.87|0
1653350300000|2022-05-23 23:58:20|438.83|436.03|438.51|435.71|438.83|436.03|438.51|435.71|0
1653350310000|2022-05-23 23:58:30|438.19|435.39|438.19|435.39|438.19|435.39|438.19|435.39|0
1653350320000|2022-05-23 23:58:40|438.03|435.23|438.03|435.23|438.03|435.23|437.96|435.16|0
1653350330000|2022-05-23 23:58:50|438.19|435.39|438.35|435.55|438.35|435.55|438.19|435.39|0
1653350340000|2022-05-23 23:59:00|438.27|435.47|438.03|435.23|438.27|435.47|438.03|435.23|0
1653350350000|2022-05-23 23:59:10|438.12|435.32|438.19|435.39|438.19|435.39|438.12|435.32|0
1653350360000|2022-05-23 23:59:20|438.35|435.55|438.35|435.55|438.35|435.55|438.35|435.55|0
1653350370000|2022-05-23 23:59:30|438.51|435.71|438.51|435.71|438.51|435.71|438.51|435.71|0
1653350390000|2022-05-23 23:59:50|438.67|435.87|438.83|436.03|438.83|436.03|438.51|435.71|0
1653350400000|2022-05-24 00:00:00|438.99|436.19|439.46|436.66|439.46|436.66|438.99|436.19|0
1653350410000|2022-05-24 00:00:10|438.99|436.19|439.62|436.82|439.62|436.82|438.99|436.19|0
1653350420000|2022-05-24 00:00:20|439.78|436.98|440.58|437.78|440.58|437.78|439.78|436.98|0
1653350430000|2022-05-24 00:00:30|440.74|437.94|440.74|437.94|440.74|437.94|440.74|437.94|0
1653350440000|2022-05-24 00:00:40|440.98|438.18|441.05|438.25|441.37|438.57|440.82|438.02|0
1653350450000|2022-05-24 00:00:50|441.37|438.57|441.14|438.34|441.37|438.57|441.14|438.34|0
1653350460000|2022-05-24 00:01:00|441.37|438.57|441.3|438.5|441.53|438.73|441.3|438.5|0
1653350470000|2022-05-24 00:01:10|441.14|438.34|441.21|438.41|441.21|438.41|441.14|438.34|0
1653350480000|2022-05-24 00:01:20|441.37|438.57|441.69|438.89|441.69|438.89|441.21|438.41|0
1653350490000|2022-05-24 00:01:30|441.37|438.57|441.69|438.89|441.69|438.89|441.21|438.41|0
1653350500000|2022-05-24 00:01:40|441.85|439.05|442.17|439.37|442.17|439.37|441.85|439.05|0
1653350510000|2022-05-24 00:01:50|442.01|439.21|442.17|439.37|442.33|439.53|442.01|439.21|0
1653350520000|2022-05-24 00:02:00|442.49|439.69|442.33|439.53|442.49|439.69|442.17|439.37|0
1653350530000|2022-05-24 00:02:10|442.25|439.45|442.01|439.21|442.33|439.53|442.01|439.21|0
1653350540000|2022-05-24 00:02:20|442.41|439.61|442.33|439.53|442.65|439.85|442.33|439.53|0
1653350550000|2022-05-24 00:02:30|442.17|439.37|442.73|439.93|442.73|439.93|442.17|439.37|0
1653350560000|2022-05-24 00:02:40|442.57|439.77|442.65|439.85|442.65|439.85|442.49|439.69|0
1653350570000|2022-05-24 00:02:50|442.81|440.01|442.73|439.93|442.81|440.01|442.49|439.69|0
1653350580000|2022-05-24 00:03:00|442.65|439.85|442.81|440.01|442.81|440.01|442.65|439.85|0
1653350590000|2022-05-24 00:03:10|442.97|440.17|443.13|440.33|443.13|440.33|442.97|440.17|0
1653350600000|2022-05-24 00:03:20|443.05|440.25|443.05|440.25|443.13|440.33|443.05|440.25|0
1653350610000|2022-05-24 00:03:30|442.97|440.17|442.65|439.85|442.97|440.17|442.65|439.85|0
1653350620000|2022-05-24 00:03:40|442.49|439.69|442.09|439.29|442.49|439.69|442.09|439.29|0
1653350630000|2022-05-24 00:03:50|441.85|439.05|442.01|439.21|442.01|439.21|441.85|439.05|0
1653350640000|2022-05-24 00:04:00|441.85|439.05|441.69|438.89|441.85|439.05|441.69|438.89|0
1653350650000|2022-05-24 00:04:10|441.77|438.97|441.85|439.05|441.85|439.05|441.69|438.89|0
1653350660000|2022-05-24 00:04:20|441.77|438.97|442.01|439.21|442.01|439.21|441.77|438.97|0
1653350670000|2022-05-24 00:04:30|442.17|439.37|442.17|439.37|442.17|439.37|442.01|439.21|0
1653350680000|2022-05-24 00:04:40|442.09|439.29|441.85|439.05|442.17|439.37|441.85|439.05|0
1653350690000|2022-05-24 00:04:50|442.01|439.21|441.53|438.73|442.01|439.21|441.53|438.73|0
1653350700000|2022-05-24 00:05:00|441.45|438.65|441.37|438.57|441.69|438.89|441.37|438.57|0
1653350710000|2022-05-24 00:05:10|441.53|438.73|441.37|438.57|441.53|438.73|441.37|438.57|0
1653350720000|2022-05-24 00:05:20|441.21|438.41|441.05|438.25|441.21|438.41|441.05|438.25|0
1653350730000|2022-05-24 00:05:30|441.21|438.41|441.21|438.41|441.21|438.41|441.13|438.33|0
1653350740000|2022-05-24 00:05:40|441.13|438.33|441.05|438.25|441.13|438.33|441.05|438.25|0
1653350750000|2022-05-24 00:05:50|441.37|438.57|441.21|438.41|441.37|438.57|441.21|438.41|0
1653350760000|2022-05-24 00:06:00|441.29|438.49|440.89|438.09|441.29|438.49|440.89|438.09|0
1653350770000|2022-05-24 00:06:10|440.82|438.02|440.98|438.18|441.05|438.25|440.82|438.02|0
1653350780000|2022-05-24 00:06:20|441.29|438.49|441.21|438.41|441.29|438.49|440.89|438.09|0
1653350790000|2022-05-24 00:06:30|441.05|438.25|441.05|438.25|441.05|438.25|440.73|437.93|0
1653350800000|2022-05-24 00:06:40|440.98|438.18|440.89|438.09|441.05|438.25|440.89|438.09|0
1653350810000|2022-05-24 00:06:50|440.98|438.18|441.29|438.49|441.29|438.49|440.98|438.18|0
1653350820000|2022-05-24 00:07:00|441.21|438.41|441.21|438.41|441.21|438.41|440.89|438.09|0
1653350830000|2022-05-24 00:07:10|441.05|438.25|441.21|438.41|441.21|438.41|440.89|438.09|0
1653350840000|2022-05-24 00:07:20|441.05|438.25|441.29|438.49|441.29|438.49|441.05|438.25|0
1653350850000|2022-05-24 00:07:30|441.05|438.25|441.21|438.41|441.21|438.41|441.05|438.25|0
1653350860000|2022-05-24 00:07:40|441.37|438.57|441.45|438.65|441.45|438.65|441.37|438.57|0
1653350870000|2022-05-24 00:07:50|441.21|438.41|441.45|438.65|441.45|438.65|441.21|438.41|0
1653350880000|2022-05-24 00:08:00|441.53|438.73|441.53|438.73|441.53|438.73|441.53|438.73|0
1653350890000|2022-05-24 00:08:10|441.61|438.81|441.37|438.57|441.61|438.81|441.37|438.57|0
1653350900000|2022-05-24 00:08:20|441.13|438.33|441.21|438.41|441.21|438.41|441.13|438.33|0
1653350910000|2022-05-24 00:08:30|441.37|438.57|441.13|438.33|441.37|438.57|441.13|438.33|0
1653350920000|2022-05-24 00:08:40|441.21|438.41|441.21|438.41|441.21|438.41|441.13|438.33|0
1653350930000|2022-05-24 00:08:50|441.05|438.25|441.29|438.49|441.29|438.49|441.05|438.25|0
1653350940000|2022-05-24 00:09:00|441.37|438.57|441.21|438.41|441.37|438.57|441.21|438.41|0
1653350950000|2022-05-24 00:09:10|441.13|438.33|440.97|438.17|441.13|438.33|440.97|438.17|0
1653350960000|2022-05-24 00:09:20|440.89|438.09|440.25|437.45|440.97|438.17|440.25|437.45|0
1653350970000|2022-05-24 00:09:30|440.57|437.77|440.25|437.45|440.57|437.77|440.25|437.45|0
1653350980000|2022-05-24 00:09:40|439.94|437.14|439.62|436.82|439.94|437.14|439.62|436.82|0
1653350990000|2022-05-24 00:09:50|439.78|436.98|439.78|436.98|439.78|436.98|439.78|436.98|0
1653351000000|2022-05-24 00:10:00|439.86|437.06|439.46|436.66|439.86|437.06|439.46|436.66|0
1653351010000|2022-05-24 00:10:10|439.38|436.58|439.46|436.66|439.62|436.82|439.38|436.58|0
1653351020000|2022-05-24 00:10:20|439.94|437.14|439.94|437.14|439.94|437.14|439.94|437.14|0
1653351030000|2022-05-24 00:10:30|440.09|437.29|439.94|437.14|440.09|437.29|439.94|437.14|0
1653351040000|2022-05-24 00:10:40|439.86|437.06|439.78|436.98|439.94|437.14|439.78|436.98|0
1653351060000|2022-05-24 00:11:00|439.62|436.82|439.62|436.82|439.78|436.98|439.62|436.82|0
1653351070000|2022-05-24 00:11:10|439.78|436.98|439.94|437.14|439.94|437.14|439.78|436.98|0
1653351080000|2022-05-24 00:11:20|439.93|437.13|439.93|437.13|440.02|437.22|439.93|437.13|0
1653351090000|2022-05-24 00:11:30|439.86|437.06|439.7|436.9|439.86|437.06|439.62|436.82|0
1653351100000|2022-05-24 00:11:40|439.46|436.66|439.3|436.5|439.46|436.66|439.3|436.5|0
1653351110000|2022-05-24 00:11:50|439.46|436.66|439.46|436.66|439.46|436.66|439.38|436.58|0
1653351120000|2022-05-24 00:12:00|439.3|436.5|439.3|436.5|439.3|436.5|439.3|436.5|0
1653351130000|2022-05-24 00:12:10|439.46|436.66|439.46|436.66|439.46|436.66|439.46|436.66|0
1653351140000|2022-05-24 00:12:20|439.3|436.5|438.98|436.18|439.3|436.5|438.82|436.02|0
1653351150000|2022-05-24 00:12:30|438.75|435.95|438.75|435.95|438.75|435.95|438.75|435.95|0
1653351160000|2022-05-24 00:12:40|438.82|436.02|438.98|436.18|438.98|436.18|438.82|436.02|0
1653351170000|2022-05-24 00:12:50|439.14|436.34|439.22|436.42|439.22|436.42|439.14|436.34|0
1653351180000|2022-05-24 00:13:00|439.14|436.34|439.46|436.66|439.46|436.66|438.98|436.18|0
1653351190000|2022-05-24 00:13:10|439.38|436.58|439.78|436.98|439.86|437.06|439.38|436.58|0
1653351200000|2022-05-24 00:13:20|439.93|437.13|439.78|436.98|439.93|437.13|439.78|436.98|0
1653351210000|2022-05-24 00:13:30|439.7|436.9|439.93|437.13|439.93|437.13|439.7|436.9|0
1653351220000|2022-05-24 00:13:40|440.09|437.29|440.25|437.45|440.25|437.45|440.09|437.29|0
1653351240000|2022-05-24 00:14:00|440.33|437.53|440.33|437.53|440.33|437.53|440.25|437.45|0
1653351250000|2022-05-24 00:14:10|440.41|437.61|440.25|437.45|440.41|437.61|440.25|437.45|0
1653351260000|2022-05-24 00:14:20|440.09|437.29|440.25|437.45|440.25|437.45|440.09|437.29|0
1653351270000|2022-05-24 00:14:30|440.18|437.38|440.18|437.38|440.33|437.53|440.18|437.38|0
1653351280000|2022-05-24 00:14:40|440.09|437.29|439.86|437.06|440.09|437.29|439.86|437.06|0
1653351290000|2022-05-24 00:14:50|439.93|437.13|439.93|437.13|439.93|437.13|439.93|437.13|0
1653351300000|2022-05-24 00:15:00|439.46|436.66|439.46|436.66|439.46|436.66|438.98|436.18|0
1653351310000|2022-05-24 00:15:10|439.77|436.97|439.3|436.5|439.77|436.97|439.3|436.5|0
1653351320000|2022-05-24 00:15:20|439.14|436.34|438.82|436.02|439.14|436.34|438.82|436.02|0
1653351330000|2022-05-24 00:15:30|438.66|435.86|438.43|435.63|438.66|435.86|438.43|435.63|0
1653351340000|2022-05-24 00:15:40|438.34|435.54|438.19|435.39|438.34|435.54|438.11|435.31|0
1653351350000|2022-05-24 00:15:50|438.43|435.63|438.18|435.38|438.43|435.63|438.18|435.38|0
1653351360000|2022-05-24 00:16:00|438.03|435.23|438.34|435.54|438.34|435.54|438.03|435.23|0
1653351370000|2022-05-24 00:16:10|438.18|435.38|438.18|435.38|438.18|435.38|438.18|435.38|0
1653351380000|2022-05-24 00:16:20|438.03|435.23|437.39|434.59|438.03|435.23|437.39|434.59|0
1653351390000|2022-05-24 00:16:30|437.55|434.75|437.71|434.91|437.71|434.91|437.55|434.75|0
1653351400000|2022-05-24 00:16:40|437.63|434.83|438.03|435.23|438.03|435.23|437.63|434.83|0
1653351410000|2022-05-24 00:16:50|438.18|435.38|438.03|435.23|438.18|435.38|438.03|435.23|0
1653351420000|2022-05-24 00:17:00|437.95|435.15|438.03|435.23|438.03|435.23|437.95|435.15|0
1653351430000|2022-05-24 00:17:10|438.18|435.38|438.74|435.94|438.74|435.94|438.18|435.38|0
1653351440000|2022-05-24 00:17:20|438.82|436.02|438.5|435.7|438.82|436.02|438.5|435.7|0
1653351450000|2022-05-24 00:17:30|438.66|435.86|438.66|435.86|438.74|435.94|438.5|435.7|0
1653351460000|2022-05-24 00:17:40|438.98|436.18|438.5|435.7|438.98|436.18|438.5|435.7|0
1653351470000|2022-05-24 00:17:50|438.66|435.86|438.66|435.86|438.66|435.86|438.66|435.86|0
1653351480000|2022-05-24 00:18:00|438.58|435.78|438.5|435.7|438.58|435.78|438.43|435.63|0
1653351490000|2022-05-24 00:18:10|438.66|435.86|438.82|436.02|438.82|436.02|438.66|435.86|0
1653351500000|2022-05-24 00:18:20|438.66|435.86|438.82|436.02|438.82|436.02|438.66|435.86|0
1653351510000|2022-05-24 00:18:30|438.98|436.18|439.14|436.34|439.14|436.34|438.98|436.18|0
1653351520000|2022-05-24 00:18:40|439.22|436.42|439.14|436.34|439.22|436.42|438.98|436.18|0
1653351530000|2022-05-24 00:18:50|439.3|436.5|439.14|436.34|439.3|436.5|439.14|436.34|0
1653351540000|2022-05-24 00:19:00|439.45|436.65|439.45|436.65|439.61|436.81|439.45|436.65|0
1653351550000|2022-05-24 00:19:10|439.38|436.58|439.77|436.97|439.77|436.97|439.38|436.58|0
1653351560000|2022-05-24 00:19:20|439.7|436.9|439.77|436.97|439.77|436.97|439.7|436.9|0
1653351570000|2022-05-24 00:19:30|439.93|437.13|439.93|437.13|439.93|437.13|439.93|437.13|0
1653351580000|2022-05-24 00:19:40|439.77|436.97|439.61|436.81|439.77|436.97|439.61|436.81|0
1653351590000|2022-05-24 00:19:50|439.45|436.65|439.45|436.65|439.45|436.65|439.45|436.65|0
1653351600000|2022-05-24 00:20:00|439.61|436.81|440.09|437.29|440.09|437.29|439.61|436.81|0
1653351610000|2022-05-24 00:20:10|440.17|437.37|440.17|437.37|440.41|437.61|440.09|437.29|0
1653351620000|2022-05-24 00:20:20|440.01|437.21|439.85|437.05|440.01|437.21|439.77|436.97|0
1653351630000|2022-05-24 00:20:30|439.77|436.97|439.38|436.58|439.77|436.97|439.38|436.58|0
1653351640000|2022-05-24 00:20:40|439.29|436.49|439.29|436.49|439.29|436.49|439.29|436.49|0
1653351650000|2022-05-24 00:20:50|439.38|436.58|439.45|436.65|439.54|436.74|439.38|436.58|0
1653351660000|2022-05-24 00:21:00|439.38|436.58|439.61|436.81|439.61|436.81|439.38|436.58|0
1653351670000|2022-05-24 00:21:10|439.54|436.74|439.7|436.9|439.7|436.9|439.54|436.74|0
1653351680000|2022-05-24 00:21:20|439.61|436.81|439.61|436.81|439.77|436.97|439.61|436.81|0
1653351690000|2022-05-24 00:21:30|439.54|436.74|439.61|436.81|439.7|436.9|439.54|436.74|0
1653351700000|2022-05-24 00:21:40|439.54|436.74|439.77|436.97|439.77|436.97|439.54|436.74|0
1653351710000|2022-05-24 00:21:50|440.01|437.21|439.93|437.13|440.09|437.29|439.93|437.13|0
1653351720000|2022-05-24 00:22:00|440.33|437.53|441.36|438.56|441.36|438.56|440.33|437.53|0
1653351730000|2022-05-24 00:22:10|441.2|438.4|441.2|438.4|441.2|438.4|441.2|438.4|0
1653351740000|2022-05-24 00:22:20|441.05|438.25|441.05|438.25|441.2|438.4|441.05|438.25|0
1653351750000|2022-05-24 00:22:30|441.13|438.33|441.05|438.25|441.2|438.4|441.05|438.25|0
1653351760000|2022-05-24 00:22:40|440.97|438.17|440.89|438.09|440.97|438.17|440.89|438.09|0
1653351770000|2022-05-24 00:22:50|440.81|438.01|440.89|438.09|441.04|438.24|440.81|438.01|0
1653351780000|2022-05-24 00:23:00|441.04|438.24|441.04|438.24|441.04|438.24|441.04|438.24|0
1653351790000|2022-05-24 00:23:10|441.13|438.33|441.2|438.4|441.2|438.4|441.04|438.24|0
1653351800000|2022-05-24 00:23:20|441.04|438.24|441.2|438.4|441.2|438.4|441.04|438.24|0
1653351810000|2022-05-24 00:23:30|441.36|438.56|441.36|438.56|441.36|438.56|441.36|438.56|0
1653351820000|2022-05-24 00:23:40|441.2|438.4|441.2|438.4|441.2|438.4|441.13|438.33|0
1653351830000|2022-05-24 00:23:50|441.29|438.49|441.2|438.4|441.29|438.49|441.2|438.4|0
1653351840000|2022-05-24 00:24:00|441.36|438.56|441.36|438.56|441.36|438.56|441.36|438.56|0
1653351850000|2022-05-24 00:24:10|441.29|438.49|441.2|438.4|441.36|438.56|441.2|438.4|0
1653351860000|2022-05-24 00:24:20|441.36|438.56|440.88|438.08|441.36|438.56|440.88|438.08|0
1653351870000|2022-05-24 00:24:30|441.04|438.24|440.88|438.08|441.04|438.24|440.88|438.08|0
1653351880000|2022-05-24 00:24:40|440.73|437.93|440.81|438.01|440.81|438.01|440.73|437.93|0
1653351890000|2022-05-24 00:24:50|441.04|438.24|440.73|437.93|441.04|438.24|440.73|437.93|0
1653351900000|2022-05-24 00:25:00|440.88|438.08|440.73|437.93|440.88|438.08|440.73|437.93|0
1653351910000|2022-05-24 00:25:10|440.88|438.08|440.73|437.93|440.88|438.08|440.73|437.93|0
1653351920000|2022-05-24 00:25:20|440.65|437.85|440.88|438.08|440.88|438.08|440.65|437.85|0
1653351940000|2022-05-24 00:25:40|440.73|437.93|440.88|438.08|440.88|438.08|440.73|437.93|0
1653351950000|2022-05-24 00:25:50|440.73|437.93|440.88|438.08|440.88|438.08|440.73|437.93|0
1653351960000|2022-05-24 00:26:00|441.04|438.24|441.04|438.24|441.04|438.24|440.97|438.17|0
1653351970000|2022-05-24 00:26:10|440.97|438.17|441.04|438.24|441.04|438.24|440.97|438.17|0
1653351980000|2022-05-24 00:26:20|441.2|438.4|440.88|438.08|441.2|438.4|440.88|438.08|0
1653351990000|2022-05-24 00:26:30|441.13|438.33|441.04|438.24|441.13|438.33|440.88|438.08|0
1653352000000|2022-05-24 00:26:40|440.97|438.17|441.2|438.4|441.2|438.4|440.97|438.17|0
1653352010000|2022-05-24 00:26:50|441.04|438.24|441.04|438.24|441.04|438.24|441.04|438.24|0
1653352020000|2022-05-24 00:27:00|441.2|438.4|441.2|438.4|441.2|438.4|441.2|438.4|0
1653352040000|2022-05-24 00:27:20|441.36|438.56|441.44|438.64|441.44|438.64|441.36|438.56|0
1653352050000|2022-05-24 00:27:30|441.36|438.56|441.36|438.56|441.44|438.64|441.36|438.56|0
1653352060000|2022-05-24 00:27:40|441.44|438.64|441.36|438.56|441.44|438.64|441.36|438.56|0
1653352070000|2022-05-24 00:27:50|441.29|438.49|441.36|438.56|441.36|438.56|441.29|438.49|0
1653352080000|2022-05-24 00:28:00|441.52|438.72|441.36|438.56|441.52|438.72|441.2|438.4|0
1653352090000|2022-05-24 00:28:10|441.2|438.4|441.2|438.4|441.2|438.4|441.2|438.4|0
1653352100000|2022-05-24 00:28:20|441.36|438.56|441.44|438.64|441.44|438.64|441.36|438.56|0
1653352110000|2022-05-24 00:28:30|441.52|438.72|441.84|439.04|441.84|439.04|441.52|438.72|0
1653352120000|2022-05-24 00:28:40|441.68|438.88|441.68|438.88|441.68|438.88|441.68|438.88|0
1653352130000|2022-05-24 00:28:50|441.84|439.04|441.76|438.96|441.84|439.04|441.76|438.96|0
1653352140000|2022-05-24 00:29:00|441.84|439.04|441.68|438.88|441.84|439.04|441.68|438.88|0
1653352150000|2022-05-24 00:29:10|441.6|438.8|441.52|438.72|441.6|438.8|441.52|438.72|0
1653352160000|2022-05-24 00:29:20|441.68|438.88|441.68|438.88|441.68|438.88|441.68|438.88|0
1653352180000|2022-05-24 00:29:40|441.52|438.72|441.52|438.72|441.52|438.72|441.52|438.72|0
1653352190000|2022-05-24 00:29:50|441.68|438.88|441.76|438.96|441.76|438.96|441.68|438.88|0
1653352200000|2022-05-24 00:30:00|441.84|439.04|441.84|439.04|441.92|439.12|441.84|439.04|0
1653352210000|2022-05-24 00:30:10|442|439.2|442|439.2|442|439.2|442|439.2|0
1653352220000|2022-05-24 00:30:20|442.16|439.36|442|439.2|442.16|439.36|442|439.2|0
1653352250000|2022-05-24 00:30:50|441.92|439.12|442.16|439.36|442.16|439.36|441.92|439.12|0
1653352260000|2022-05-24 00:31:00|442|439.2|442|439.2|442|439.2|442|439.2|0
1653352270000|2022-05-24 00:31:10|441.84|439.04|441.2|438.4|441.84|439.04|441.2|438.4|0
1653352280000|2022-05-24 00:31:20|441.04|438.24|441.04|438.24|441.2|438.4|441.04|438.24|0
1653352290000|2022-05-24 00:31:30|440.88|438.08|441.36|438.56|441.36|438.56|440.88|438.08|0
1653352300000|2022-05-24 00:31:40|441.2|438.4|441.04|438.24|441.2|438.4|441.04|438.24|0
1653352310000|2022-05-24 00:31:50|440.88|438.08|440.56|437.76|440.88|438.08|440.56|437.76|0
1653352320000|2022-05-24 00:32:00|440.4|437.6|440.33|437.53|440.4|437.6|440.24|437.44|0
1653352330000|2022-05-24 00:32:10|440.09|437.29|440.4|437.6|440.4|437.6|440.09|437.29|0
1653352340000|2022-05-24 00:32:20|440.56|437.76|440.4|437.6|440.56|437.76|440.09|437.29|0
1653352350000|2022-05-24 00:32:30|440.24|437.44|440.24|437.44|440.24|437.44|440.24|437.44|0
1653352360000|2022-05-24 00:32:40|439.93|437.13|440.09|437.29|440.09|437.29|439.93|437.13|0
1653352370000|2022-05-24 00:32:50|440.17|437.37|439.77|436.97|440.17|437.37|439.77|436.97|0
1653352380000|2022-05-24 00:33:00|440.09|437.29|439.93|437.13|440.09|437.29|439.93|437.13|0
1653352390000|2022-05-24 00:33:10|440.01|437.21|440.24|437.44|440.33|437.53|440.01|437.21|0
1653352400000|2022-05-24 00:33:20|440.4|437.6|440.4|437.6|440.4|437.6|440.4|437.6|0
1653352410000|2022-05-24 00:33:30|440.49|437.69|441.04|438.24|441.04|438.24|440.49|437.69|0
1653352420000|2022-05-24 00:33:40|440.8|438|440.72|437.92|440.88|438.08|440.72|437.92|0
1653352430000|2022-05-24 00:33:50|440.88|438.08|441.04|438.24|441.04|438.24|440.88|438.08|0
1653352440000|2022-05-24 00:34:00|441.2|438.4|441.2|438.4|441.36|438.56|441.2|438.4|0
1653352450000|2022-05-24 00:34:10|441.12|438.32|441.28|438.48|441.36|438.56|441.12|438.32|0
1653352460000|2022-05-24 00:34:20|441.36|438.56|441.2|438.4|441.36|438.56|441.2|438.4|0
1653352470000|2022-05-24 00:34:30|441.12|438.32|441.04|438.24|441.12|438.32|441.04|438.24|0
1653352480000|2022-05-24 00:34:40|440.8|438|440.72|437.92|440.8|438|440.72|437.92|0
1653352490000|2022-05-24 00:34:50|440.88|438.08|440.88|438.08|440.88|438.08|440.88|438.08|0
1653352500000|2022-05-24 00:35:00|440.96|438.16|440.88|438.08|440.96|438.16|440.88|438.08|0
1653352510000|2022-05-24 00:35:10|440.72|437.92|442.96|440.16|442.96|440.16|440.72|437.92|0
1653352520000|2022-05-24 00:35:20|443.04|440.24|443.04|440.24|443.04|440.24|443.04|440.24|0
1653352530000|2022-05-24 00:35:30|442.96|440.16|442.96|440.16|442.96|440.16|442.96|440.16|0
1653352540000|2022-05-24 00:35:40|443.04|440.24|442.8|440|443.36|440.56|442.8|440|0
1653352550000|2022-05-24 00:35:50|442.48|439.68|442.64|439.84|442.64|439.84|442.48|439.68|0
1653352560000|2022-05-24 00:36:00|442.56|439.76|442.64|439.84|442.64|439.84|442.56|439.76|0
1653352570000|2022-05-24 00:36:10|442.48|439.68|442.48|439.68|442.56|439.76|442.48|439.68|0
1653352580000|2022-05-24 00:36:20|442.56|439.76|442.64|439.84|442.64|439.84|442.56|439.76|0
1653352600000|2022-05-24 00:36:40|442.8|440|442.96|440.16|442.96|440.16|442.8|440|0
1653352610000|2022-05-24 00:36:50|442.88|440.08|442.88|440.08|442.88|440.08|442.8|440|0
1653352620000|2022-05-24 00:37:00|443.04|440.24|443.12|440.32|443.2|440.4|443.04|440.24|0
1653352630000|2022-05-24 00:37:10|443.04|440.24|443.04|440.24|443.04|440.24|443.04|440.24|0
1653352640000|2022-05-24 00:37:20|443.12|440.32|443.04|440.24|443.12|440.32|443.04|440.24|0
1653352650000|2022-05-24 00:37:30|443.11|440.31|443.2|440.4|443.2|440.4|443.11|440.31|0
1653352660000|2022-05-24 00:37:40|443.11|440.31|442.96|440.16|443.11|440.31|442.96|440.16|0
1653352670000|2022-05-24 00:37:50|442.88|440.08|442.96|440.16|442.96|440.16|442.88|440.08|0
1653352680000|2022-05-24 00:38:00|443.11|440.31|443.04|440.24|443.11|440.31|443.04|440.24|0
1653352690000|2022-05-24 00:38:10|442.8|440|442.96|440.16|442.96|440.16|442.8|440|0
1653352700000|2022-05-24 00:38:20|443.04|440.24|442.96|440.16|443.04|440.24|442.96|440.16|0
1653352710000|2022-05-24 00:38:30|442.88|440.08|442.88|440.08|442.88|440.08|442.88|440.08|0
1653352720000|2022-05-24 00:38:40|442.96|440.16|442.56|439.76|442.96|440.16|442.56|439.76|0
1653352730000|2022-05-24 00:38:50|442.48|439.68|442.48|439.68|442.48|439.68|442.48|439.68|0
1653352740000|2022-05-24 00:39:00|442.4|439.6|442.32|439.52|442.4|439.6|442.32|439.52|0
1653352750000|2022-05-24 00:39:10|442.24|439.44|442.16|439.36|442.24|439.44|442.16|439.36|0
1653352760000|2022-05-24 00:39:20|442.32|439.52|442.32|439.52|442.32|439.52|442.32|439.52|0
1653352770000|2022-05-24 00:39:30|442.16|439.36|442.32|439.52|442.32|439.52|442.16|439.36|0
1653352780000|2022-05-24 00:39:40|442.24|439.44|442.24|439.44|442.32|439.52|442.24|439.44|0
1653352790000|2022-05-24 00:39:50|442.16|439.36|442.24|439.44|442.32|439.52|442.16|439.36|0
1653352800000|2022-05-24 00:40:00|442.32|439.52|442.16|439.36|442.32|439.52|442.16|439.36|0
1653352810000|2022-05-24 00:40:10|442.32|439.52|442.48|439.68|442.48|439.68|442.32|439.52|0
1653352840000|2022-05-24 00:40:40|442.56|439.76|442.88|440.08|442.88|440.08|442.56|439.76|0
1653352850000|2022-05-24 00:40:50|442.95|440.15|443.04|440.24|443.04|440.24|442.95|440.15|0
1653352860000|2022-05-24 00:41:00|443.2|440.4|442.64|439.84|443.2|440.4|442.64|439.84|0
1653352870000|2022-05-24 00:41:10|442.8|440|442.48|439.68|442.8|440|442.08|439.28|0
1653352880000|2022-05-24 00:41:20|442.56|439.76|442.72|439.92|442.72|439.92|442.56|439.76|0
1653352890000|2022-05-24 00:41:30|442.8|440|442.95|440.15|443.04|440.24|442.8|440|0
1653352910000|2022-05-24 00:41:50|443.11|440.31|443.43|440.63|443.43|440.63|443.11|440.31|0
1653352920000|2022-05-24 00:42:00|443.27|440.47|443.11|440.31|443.27|440.47|442.95|440.15|0
1653352930000|2022-05-24 00:42:10|443.04|440.24|442.95|440.15|443.04|440.24|442.95|440.15|0
1653352940000|2022-05-24 00:42:20|443.11|440.31|443.2|440.4|443.2|440.4|443.11|440.31|0
1653352950000|2022-05-24 00:42:30|442.95|440.15|442.95|440.15|442.95|440.15|442.95|440.15|0
1653352960000|2022-05-24 00:42:40|442.88|440.08|443.2|440.4|443.2|440.4|442.8|440|0
1653352970000|2022-05-24 00:42:50|443.27|440.47|443.75|440.95|443.75|440.95|443.27|440.47|0
1653352980000|2022-05-24 00:43:00|443.91|441.11|443.75|440.95|443.91|441.11|443.59|440.79|0
1653352990000|2022-05-24 00:43:10|443.91|441.11|443.75|440.95|443.91|441.11|443.75|440.95|0
1653353000000|2022-05-24 00:43:20|444.07|441.27|443.91|441.11|444.07|441.27|443.91|441.11|0
1653353010000|2022-05-24 00:43:30|443.83|441.03|443.83|441.03|443.83|441.03|443.83|441.03|0
1653353020000|2022-05-24 00:43:40|443.67|440.87|443.83|441.03|443.83|441.03|443.67|440.87|0
1653353030000|2022-05-24 00:43:50|443.91|441.11|443.91|441.11|443.91|441.11|443.75|440.95|0
1653353040000|2022-05-24 00:44:00|443.83|441.03|443.83|441.03|443.91|441.11|443.83|441.03|0
1653353050000|2022-05-24 00:44:10|443.75|440.95|443.51|440.71|443.75|440.95|443.51|440.71|0
1653353060000|2022-05-24 00:44:20|443.43|440.63|442.95|440.15|443.43|440.63|442.95|440.15|0
1653353070000|2022-05-24 00:44:30|443.11|440.31|443.11|440.31|443.11|440.31|442.95|440.15|0
1653353080000|2022-05-24 00:44:40|443.43|440.63|443.43|440.63|443.43|440.63|443.43|440.63|0
1653353090000|2022-05-24 00:44:50|443.27|440.47|443.27|440.47|443.27|440.47|443.27|440.47|0
1653353100000|2022-05-24 00:45:00|443.59|440.79|443.43|440.63|443.59|440.79|443.35|440.55|0
1653353110000|2022-05-24 00:45:10|443.35|440.55|443.43|440.63|443.59|440.79|443.35|440.55|0
1653353120000|2022-05-24 00:45:20|443.51|440.71|443.59|440.79|443.59|440.79|443.43|440.63|0
1653353130000|2022-05-24 00:45:30|443.51|440.71|443.51|440.71|443.51|440.71|443.51|440.71|0
1653353140000|2022-05-24 00:45:40|443.59|440.79|443.75|440.95|443.75|440.95|443.51|440.71|0
1653353150000|2022-05-24 00:45:50|443.91|441.11|443.75|440.95|443.91|441.11|443.75|440.95|0
1653353160000|2022-05-24 00:46:00|443.83|441.03|443.91|441.11|443.91|441.11|443.83|441.03|0
1653353170000|2022-05-24 00:46:10|443.99|441.19|443.91|441.11|443.99|441.19|443.91|441.11|0
1653353180000|2022-05-24 00:46:20|444.07|441.27|444.38|441.58|444.38|441.58|444.07|441.27|0
1653353190000|2022-05-24 00:46:30|444.22|441.42|444.22|441.42|444.22|441.42|444.07|441.27|0
1653353200000|2022-05-24 00:46:40|444.07|441.27|444.07|441.27|444.07|441.27|444.07|441.27|0
1653353210000|2022-05-24 00:46:50|443.91|441.11|443.99|441.19|444.07|441.27|443.91|441.11|0
1653353220000|2022-05-24 00:47:00|444.07|441.27|443.59|440.79|444.07|441.27|443.59|440.79|0
1653353230000|2022-05-24 00:47:10|443.75|440.95|443.43|440.63|443.75|440.95|443.43|440.63|0
1653353240000|2022-05-24 00:47:20|443.59|440.79|443.59|440.79|443.59|440.79|443.59|440.79|0
1653353250000|2022-05-24 00:47:30|443.43|440.63|443.59|440.79|443.59|440.79|443.43|440.63|0
1653353260000|2022-05-24 00:47:40|443.43|440.63|443.59|440.79|443.59|440.79|443.43|440.63|0
1653353280000|2022-05-24 00:48:00|443.67|440.87|443.59|440.79|443.67|440.87|443.59|440.79|0
1653353290000|2022-05-24 00:48:10|443.43|440.63|443.43|440.63|443.43|440.63|443.43|440.63|0
1653353300000|2022-05-24 00:48:20|443.27|440.47|443.27|440.47|443.27|440.47|443.11|440.31|0
1653353310000|2022-05-24 00:48:30|443.43|440.63|443.43|440.63|443.51|440.71|443.43|440.63|0
1653353320000|2022-05-24 00:48:40|443.35|440.55|443.27|440.47|443.35|440.55|443.27|440.47|0
1653353340000|2022-05-24 00:49:00|443.11|440.31|442.95|440.15|443.11|440.31|442.95|440.15|0
1653353360000|2022-05-24 00:49:20|442.79|439.99|442.79|439.99|442.79|439.99|442.79|439.99|0
1653353370000|2022-05-24 00:49:30|442.63|439.83|442.63|439.83|442.63|439.83|442.63|439.83|0
1653353380000|2022-05-24 00:49:40|442.47|439.67|442.47|439.67|442.47|439.67|442.32|439.52|0
1653353400000|2022-05-24 00:50:00|442.63|439.83|442.95|440.15|442.95|440.15|442.63|439.83|0
1653353410000|2022-05-24 00:50:10|442.79|439.99|442.63|439.83|442.79|439.99|442.63|439.83|0
1653353430000|2022-05-24 00:50:30|442.32|439.52|442.47|439.67|442.47|439.67|442.32|439.52|0
1653353440000|2022-05-24 00:50:40|442.4|439.6|442.32|439.52|442.4|439.6|442.32|439.52|0
1653353450000|2022-05-24 00:50:50|442.24|439.44|442.32|439.52|442.32|439.52|442.24|439.44|0
1653353460000|2022-05-24 00:51:00|442.63|439.83|442.56|439.76|442.63|439.83|442.47|439.67|0
1653353470000|2022-05-24 00:51:10|442.47|439.67|442.56|439.76|442.56|439.76|442.47|439.67|0
1653353480000|2022-05-24 00:51:20|442.47|439.67|442.79|439.99|442.79|439.99|442.47|439.67|0
1653353490000|2022-05-24 00:51:30|442.63|439.83|442.47|439.67|442.63|439.83|442.47|439.67|0
1653353500000|2022-05-24 00:51:40|442.56|439.76|442.63|439.83|442.63|439.83|442.56|439.76|0
1653353510000|2022-05-24 00:51:50|442.47|439.67|442.47|439.67|442.47|439.67|442.47|439.67|0
1653353520000|2022-05-24 00:52:00|442.31|439.51|442.4|439.6|442.4|439.6|442.16|439.36|0
1653353530000|2022-05-24 00:52:10|442.47|439.67|442.63|439.83|442.63|439.83|442.47|439.67|0
1653353550000|2022-05-24 00:52:30|443.11|440.31|443.11|440.31|443.11|440.31|443.11|440.31|0
1653353560000|2022-05-24 00:52:40|443.03|440.23|443.03|440.23|443.11|440.31|442.95|440.15|0
1653353570000|2022-05-24 00:52:50|443.11|440.31|442.87|440.07|443.11|440.31|442.79|439.99|0
1653353580000|2022-05-24 00:53:00|442.95|440.15|442.95|440.15|442.95|440.15|442.95|440.15|0
1653353590000|2022-05-24 00:53:10|443.03|440.23|443.11|440.31|443.11|440.31|443.03|440.23|0
1653353600000|2022-05-24 00:53:20|443.19|440.39|443.19|440.39|443.19|440.39|443.19|440.39|0
1653353610000|2022-05-24 00:53:30|442.95|440.15|442.87|440.07|442.95|440.15|442.87|440.07|0
1653353620000|2022-05-24 00:53:40|443.03|440.23|443.03|440.23|443.03|440.23|442.95|440.15|0
1653353630000|2022-05-24 00:53:50|443.11|440.31|442.95|440.15|443.11|440.31|442.95|440.15|0
1653353640000|2022-05-24 00:54:00|442.87|440.07|442.95|440.15|442.95|440.15|442.79|439.99|0
1653353650000|2022-05-24 00:54:10|442.79|439.99|442.95|440.15|442.95|440.15|442.79|439.99|0
1653353660000|2022-05-24 00:54:20|442.79|439.99|442.95|440.15|442.95|440.15|442.79|439.99|0
1653353670000|2022-05-24 00:54:30|442.87|440.07|442.79|439.99|442.87|440.07|442.79|439.99|0
1653353680000|2022-05-24 00:54:40|442.87|440.07|442.87|440.07|442.87|440.07|442.87|440.07|0
1653353690000|2022-05-24 00:54:50|442.79|439.99|442.79|439.99|442.87|440.07|442.79|439.99|0
1653353700000|2022-05-24 00:55:00|442.87|440.07|443.11|440.31|443.11|440.31|442.87|440.07|0
1653353710000|2022-05-24 00:55:10|443.27|440.47|443.27|440.47|443.27|440.47|443.27|440.47|0
1653353720000|2022-05-24 00:55:20|443.19|440.39|443.19|440.39|443.19|440.39|443.11|440.31|0
1653353730000|2022-05-24 00:55:30|443.27|440.47|443.27|440.47|443.27|440.47|443.27|440.47|0
1653353750000|2022-05-24 00:55:50|443.58|440.78|443.51|440.71|443.58|440.78|443.43|440.63|0
1653353760000|2022-05-24 00:56:00|443.58|440.78|443.43|440.63|443.58|440.78|443.43|440.63|0
1653353770000|2022-05-24 00:56:10|443.51|440.71|443.51|440.71|443.51|440.71|443.43|440.63|0
1653353780000|2022-05-24 00:56:20|443.43|440.63|443.58|440.78|443.58|440.78|443.43|440.63|0
1653353790000|2022-05-24 00:56:30|443.42|440.62|443.67|440.87|443.67|440.87|443.42|440.62|0
1653353800000|2022-05-24 00:56:40|443.74|440.94|443.58|440.78|443.74|440.94|443.58|440.78|0
1653353810000|2022-05-24 00:56:50|443.42|440.62|443.42|440.62|443.42|440.62|443.42|440.62|0
1653353830000|2022-05-24 00:57:10|443.67|440.87|443.83|441.03|443.83|441.03|443.67|440.87|0
1653353840000|2022-05-24 00:57:20|443.74|440.94|443.58|440.78|443.74|440.94|443.58|440.78|0
1653353850000|2022-05-24 00:57:30|443.74|440.94|443.74|440.94|443.74|440.94|443.74|440.94|0
1653353870000|2022-05-24 00:57:50|443.83|441.03|443.83|441.03|443.83|441.03|443.83|441.03|0
1653353880000|2022-05-24 00:58:00|443.9|441.1|443.74|440.94|443.9|441.1|443.74|440.94|0
1653353890000|2022-05-24 00:58:10|443.58|440.78|443.58|440.78|443.58|440.78|443.58|440.78|0
1653353900000|2022-05-24 00:58:20|443.74|440.94|443.74|440.94|443.74|440.94|443.74|440.94|0
1653353940000|2022-05-24 00:59:00|443.9|441.1|443.9|441.1|443.9|441.1|443.74|440.94|0
1653353950000|2022-05-24 00:59:10|444.06|441.26|444.06|441.26|444.06|441.26|444.06|441.26|0
1653353960000|2022-05-24 00:59:20|443.9|441.1|444.06|441.26|444.06|441.26|443.9|441.1|0
1653353980000|2022-05-24 00:59:40|444.22|441.42|444.22|441.42|444.22|441.42|444.22|441.42|0
1653353990000|2022-05-24 00:59:50|444.06|441.26|444.06|441.26|444.14|441.34|444.06|441.26|0
1653354000000|2022-05-24 01:00:00|444.14|441.34|443.9|441.1|444.14|441.34|443.9|441.1|0
1653354010000|2022-05-24 01:00:10|443.74|440.94|443.74|440.94|443.74|440.94|443.74|440.94|0
1653354020000|2022-05-24 01:00:20|443.58|440.78|443.58|440.78|443.58|440.78|443.58|440.78|0
1653354030000|2022-05-24 01:00:30|443.42|440.62|443.42|440.62|443.42|440.62|443.42|440.62|0
1653354040000|2022-05-24 01:00:40|443.58|440.78|443.58|440.78|443.58|440.78|443.58|440.78|0
1653354050000|2022-05-24 01:00:50|443.74|440.94|443.74|440.94|443.74|440.94|443.74|440.94|0
1653354060000|2022-05-24 01:01:00|443.82|441.02|444.06|441.26|444.06|441.26|443.82|441.02|0
1653354070000|2022-05-24 01:01:10|443.9|441.1|444.06|441.26|444.06|441.26|443.9|441.1|0
1653354080000|2022-05-24 01:01:20|444.22|441.42|444.22|441.42|444.38|441.58|444.22|441.42|0
1653354090000|2022-05-24 01:01:30|444.14|441.34|444.14|441.34|444.14|441.34|444.14|441.34|0
1653354100000|2022-05-24 01:01:40|444.06|441.26|443.98|441.18|444.22|441.42|443.98|441.18|0
1653354110000|2022-05-24 01:01:50|444.06|441.26|443.9|441.1|444.06|441.26|443.9|441.1|0
1653354120000|2022-05-24 01:02:00|443.98|441.18|444.14|441.34|444.14|441.34|443.98|441.18|0
1653354130000|2022-05-24 01:02:10|444.22|441.42|444.22|441.42|444.22|441.42|444.22|441.42|0
1653354140000|2022-05-24 01:02:20|444.3|441.5|444.22|441.42|444.38|441.58|444.22|441.42|0
1653354160000|2022-05-24 01:02:40|444.3|441.5|444.06|441.26|444.3|441.5|444.06|441.26|0
1653354180000|2022-05-24 01:03:00|443.82|441.02|443.9|441.1|443.9|441.1|443.82|441.02|0
1653354190000|2022-05-24 01:03:10|443.74|440.94|443.9|441.1|443.9|441.1|443.74|440.94|0
1653354200000|2022-05-24 01:03:20|443.74|440.94|443.74|440.94|443.74|440.94|443.74|440.94|0
1653354220000|2022-05-24 01:03:40|443.58|440.78|443.58|440.78|443.58|440.78|443.58|440.78|0
1653354240000|2022-05-24 01:04:00|443.74|440.94|443.9|441.1|443.9|441.1|443.74|440.94|0
1653354270000|2022-05-24 01:04:30|443.74|440.94|444.06|441.26|444.06|441.26|443.74|440.94|0
1653354300000|2022-05-24 01:05:00|443.9|441.1|444.22|441.42|444.22|441.42|443.9|441.1|0
1653354310000|2022-05-24 01:05:10|443.98|441.18|444.06|441.26|444.06|441.26|443.98|441.18|0
1653354320000|2022-05-24 01:05:20|444.14|441.34|444.14|441.34|444.14|441.34|444.14|441.34|0
1653354330000|2022-05-24 01:05:30|444.22|441.42|444.22|441.42|444.22|441.42|444.22|441.42|0
1653354340000|2022-05-24 01:05:40|444.3|441.5|444.38|441.58|444.38|441.58|444.3|441.5|0
1653354350000|2022-05-24 01:05:50|444.53|441.73|444.69|441.89|444.69|441.89|444.53|441.73|0
1653354360000|2022-05-24 01:06:00|444.85|442.05|445.01|442.21|445.17|442.37|444.85|442.05|0
1653354380000|2022-05-24 01:06:20|444.94|442.14|445.01|442.21|445.01|442.21|444.85|442.05|0
1653354390000|2022-05-24 01:06:30|445.17|442.37|445.49|442.69|445.49|442.69|445.17|442.37|0
1653354400000|2022-05-24 01:06:40|445.65|442.85|446.13|443.33|446.13|443.33|445.65|442.85|0
1653354410000|2022-05-24 01:06:50|445.97|443.17|445.81|443.01|446.13|443.33|445.81|443.01|0
1653354420000|2022-05-24 01:07:00|445.49|442.69|445.49|442.69|445.81|443.01|445.49|442.69|0
1653354430000|2022-05-24 01:07:10|445.65|442.85|445.25|442.45|445.65|442.85|445.25|442.45|0
1653354440000|2022-05-24 01:07:20|445.17|442.37|445.33|442.53|445.33|442.53|445.17|442.37|0
1653354450000|2022-05-24 01:07:30|445.41|442.61|445.41|442.61|445.41|442.61|445.41|442.61|0
1653354460000|2022-05-24 01:07:40|445.33|442.53|445.33|442.53|445.33|442.53|445.33|442.53|0
1653354470000|2022-05-24 01:07:50|445.17|442.37|444.85|442.05|445.17|442.37|444.69|441.89|0
1653354480000|2022-05-24 01:08:00|444.69|441.89|444.69|441.89|444.69|441.89|444.69|441.89|0
1653354490000|2022-05-24 01:08:10|444.22|441.42|444.14|441.34|444.3|441.5|444.06|441.26|0
1653354500000|2022-05-24 01:08:20|444.22|441.42|444.3|441.5|444.3|441.5|444.06|441.26|0
1653354510000|2022-05-24 01:08:30|444.22|441.42|444.22|441.42|444.22|441.42|444.22|441.42|0
1653354520000|2022-05-24 01:08:40|444.06|441.26|444.14|441.34|444.14|441.34|443.9|441.1|0
1653354530000|2022-05-24 01:08:50|444.22|441.42|443.82|441.02|444.22|441.42|443.74|440.94|0
1653354540000|2022-05-24 01:09:00|443.26|440.46|443.42|440.62|443.42|440.62|443.26|440.46|0
1653354550000|2022-05-24 01:09:10|443.1|440.3|443.1|440.3|443.1|440.3|443.1|440.3|0
1653354560000|2022-05-24 01:09:20|443.26|440.46|442.94|440.14|443.26|440.46|442.94|440.14|0
1653354570000|2022-05-24 01:09:30|442.78|439.98|443.03|440.23|443.1|440.3|442.78|439.98|0
1653354580000|2022-05-24 01:09:40|443.1|440.3|442.94|440.14|443.1|440.3|442.94|440.14|0
1653354590000|2022-05-24 01:09:50|443.1|440.3|443.42|440.62|443.42|440.62|443.1|440.3|0
1653354610000|2022-05-24 01:10:10|443.34|440.54|442.94|440.14|443.34|440.54|442.94|440.14|0
1653354620000|2022-05-24 01:10:20|442.78|439.98|442.94|440.14|442.94|440.14|442.78|439.98|0
1653354630000|2022-05-24 01:10:30|443.1|440.3|443.1|440.3|443.1|440.3|443.1|440.3|0
1653354640000|2022-05-24 01:10:40|442.94|440.14|442.87|440.07|442.94|440.14|442.78|439.98|0
1653354650000|2022-05-24 01:10:50|442.94|440.14|443.18|440.38|443.18|440.38|442.94|440.14|0
1653354660000|2022-05-24 01:11:00|443.26|440.46|443.74|440.94|443.74|440.94|443.26|440.46|0
1653354670000|2022-05-24 01:11:10|444.06|441.26|444.06|441.26|444.06|441.26|443.9|441.1|0
1653354680000|2022-05-24 01:11:20|444.05|441.25|443.9|441.1|444.21|441.41|443.9|441.1|0
1653354690000|2022-05-24 01:11:30|443.74|440.94|443.74|440.94|443.82|441.02|443.74|440.94|0
1653354700000|2022-05-24 01:11:40|443.9|441.1|444.05|441.25|444.05|441.25|443.9|441.1|0
1653354710000|2022-05-24 01:11:50|444.14|441.34|444.21|441.41|444.21|441.41|444.14|441.34|0
1653354720000|2022-05-24 01:12:00|444.3|441.5|444.05|441.25|444.3|441.5|444.05|441.25|0
1653354730000|2022-05-24 01:12:10|443.9|441.1|443.98|441.18|443.98|441.18|443.9|441.1|0
1653354740000|2022-05-24 01:12:20|444.05|441.25|444.05|441.25|444.05|441.25|444.05|441.25|0
1653354760000|2022-05-24 01:12:40|444.14|441.34|444.37|441.57|444.37|441.57|444.14|441.34|0
1653354770000|2022-05-24 01:12:50|444.53|441.73|444.53|441.73|444.53|441.73|444.37|441.57|0
1653354780000|2022-05-24 01:13:00|444.37|441.57|444.37|441.57|444.53|441.73|444.37|441.57|0
1653354800000|2022-05-24 01:13:20|444.46|441.66|444.37|441.57|444.46|441.66|444.37|441.57|0
1653354810000|2022-05-24 01:13:30|444.21|441.41|444.37|441.57|444.37|441.57|444.21|441.41|0
1653354820000|2022-05-24 01:13:40|444.53|441.73|444.53|441.73|444.53|441.73|444.53|441.73|0
1653354830000|2022-05-24 01:13:50|444.69|441.89|444.53|441.73|444.69|441.89|444.53|441.73|0
1653354850000|2022-05-24 01:14:10|444.69|441.89|445.33|442.53|445.33|442.53|444.69|441.89|0
1653354860000|2022-05-24 01:14:20|445.17|442.37|445.17|442.37|445.17|442.37|445.01|442.21|0
1653354870000|2022-05-24 01:14:30|445.09|442.29|445.17|442.37|445.17|442.37|445.09|442.29|0
1653354880000|2022-05-24 01:14:40|445.33|442.53|445.33|442.53|445.33|442.53|445.33|442.53|0
1653354890000|2022-05-24 01:14:50|445.17|442.37|445.01|442.21|445.17|442.37|444.85|442.05|0
1653354900000|2022-05-24 01:15:00|444.93|442.13|445.25|442.45|445.33|442.53|444.93|442.13|0
1653354910000|2022-05-24 01:15:10|445.33|442.53|445.33|442.53|445.33|442.53|445.01|442.21|0
1653354920000|2022-05-24 01:15:20|445.49|442.69|445.49|442.69|445.49|442.69|445.49|442.69|0
1653354930000|2022-05-24 01:15:30|445.57|442.77|445.33|442.53|445.73|442.93|445.33|442.53|0
1653354940000|2022-05-24 01:15:40|445.49|442.69|445.81|443.01|445.81|443.01|445.49|442.69|0
1653354950000|2022-05-24 01:15:50|445.65|442.85|445.97|443.17|445.97|443.17|445.65|442.85|0
1653354960000|2022-05-24 01:16:00|446.12|443.32|446.05|443.25|446.12|443.32|445.96|443.16|0
1653354970000|2022-05-24 01:16:10|446.28|443.48|447.24|444.44|447.4|444.6|446.28|443.48|0
1653354980000|2022-05-24 01:16:20|447.4|444.6|446.76|443.96|447.4|444.6|446.76|443.96|0
1653354990000|2022-05-24 01:16:30|447.08|444.28|446.69|443.89|447.08|444.28|446.6|443.8|0
1653355000000|2022-05-24 01:16:40|446.6|443.8|446.6|443.8|446.76|443.96|446.6|443.8|0
1653355010000|2022-05-24 01:16:50|446.76|443.96|446.76|443.96|446.76|443.96|446.76|443.96|0
1653355020000|2022-05-24 01:17:00|446.6|443.8|446.6|443.8|446.6|443.8|446.6|443.8|0
1653355030000|2022-05-24 01:17:10|446.76|443.96|446.76|443.96|446.76|443.96|446.76|443.96|0
1653355040000|2022-05-24 01:17:20|447.01|444.21|446.6|443.8|447.01|444.21|446.6|443.8|0
1653355050000|2022-05-24 01:17:30|446.69|443.89|446.6|443.8|446.69|443.89|446.6|443.8|0
1653355060000|2022-05-24 01:17:40|446.69|443.89|446.6|443.8|446.69|443.89|446.6|443.8|0
1653355070000|2022-05-24 01:17:50|446.76|443.96|446.85|444.05|446.85|444.05|446.76|443.96|0
1653355080000|2022-05-24 01:18:00|446.92|444.12|446.76|443.96|447.08|444.28|446.76|443.96|0
1653355090000|2022-05-24 01:18:10|446.92|444.12|446.85|444.05|446.92|444.12|446.76|443.96|0
1653355100000|2022-05-24 01:18:20|446.6|443.8|446.6|443.8|446.6|443.8|446.6|443.8|0
1653355110000|2022-05-24 01:18:30|446.69|443.89|446.76|443.96|446.76|443.96|446.69|443.89|0
1653355120000|2022-05-24 01:18:40|446.92|444.12|447|444.2|447|444.2|446.92|444.12|0
1653355130000|2022-05-24 01:18:50|446.92|444.12|446.92|444.12|446.92|444.12|446.76|443.96|0
1653355140000|2022-05-24 01:19:00|446.76|443.96|446.6|443.8|446.76|443.96|446.6|443.8|0
1653355150000|2022-05-24 01:19:10|446.76|443.96|447.08|444.28|447.08|444.28|446.76|443.96|0
1653355160000|2022-05-24 01:19:20|447|444.2|446.6|443.8|447|444.2|446.6|443.8|0
1653355170000|2022-05-24 01:19:30|446.44|443.64|445.96|443.16|446.44|443.64|445.96|443.16|0
1653355180000|2022-05-24 01:19:40|446.12|443.32|446.12|443.32|446.21|443.41|446.12|443.32|0
1653355190000|2022-05-24 01:19:50|445.96|443.16|446.05|443.25|446.05|443.25|445.96|443.16|0
1653355200000|2022-05-24 01:20:00|446.12|443.32|446.12|443.32|446.12|443.32|445.96|443.16|0
1653355210000|2022-05-24 01:20:10|446.21|443.41|446.28|443.48|446.28|443.48|446.21|443.41|0
1653355220000|2022-05-24 01:20:20|446.12|443.32|445.64|442.84|446.12|443.32|445.64|442.84|0
1653355230000|2022-05-24 01:20:30|445.48|442.68|445.96|443.16|445.96|443.16|445.48|442.68|0
1653355240000|2022-05-24 01:20:40|446.05|443.25|446.28|443.48|446.28|443.48|446.05|443.25|0
1653355260000|2022-05-24 01:21:00|446.37|443.57|446.6|443.8|446.6|443.8|446.37|443.57|0
1653355270000|2022-05-24 01:21:10|446.52|443.72|446.6|443.8|446.6|443.8|446.44|443.64|0
1653355280000|2022-05-24 01:21:20|446.76|443.96|446.76|443.96|446.76|443.96|446.6|443.8|0
1653355290000|2022-05-24 01:21:30|446.44|443.64|446.28|443.48|446.44|443.64|446.28|443.48|0
1653355300000|2022-05-24 01:21:40|446.12|443.32|446.28|443.48|446.36|443.56|446.12|443.32|0
1653355310000|2022-05-24 01:21:50|446.44|443.64|446.36|443.56|446.44|443.64|446.36|443.56|0
1653355320000|2022-05-24 01:22:00|446.28|443.48|446.12|443.32|446.28|443.48|446.12|443.32|0
1653355330000|2022-05-24 01:22:10|445.96|443.16|446.05|443.25|446.05|443.25|445.96|443.16|0
1653355340000|2022-05-24 01:22:20|445.96|443.16|446.2|443.4|446.2|443.4|445.96|443.16|0
1653355350000|2022-05-24 01:22:30|446.12|443.32|446.12|443.32|446.44|443.64|446.05|443.25|0
1653355360000|2022-05-24 01:22:40|445.96|443.16|446.12|443.32|446.12|443.32|445.96|443.16|0
1653355370000|2022-05-24 01:22:50|446.05|443.25|445.96|443.16|446.05|443.25|445.96|443.16|0
1653355380000|2022-05-24 01:23:00|445.8|443|445.41|442.61|445.8|443|445.41|442.61|0
1653355390000|2022-05-24 01:23:10|445.48|442.68|445.8|443|445.96|443.16|445.48|442.68|0
1653355400000|2022-05-24 01:23:20|445.73|442.93|445.8|443|445.8|443|445.73|442.93|0
1653355410000|2022-05-24 01:23:30|445.64|442.84|445.96|443.16|445.96|443.16|445.64|442.84|0
1653355420000|2022-05-24 01:23:40|446.04|443.24|446.12|443.32|446.12|443.32|446.04|443.24|0
1653355430000|2022-05-24 01:23:50|445.96|443.16|445.96|443.16|445.96|443.16|445.96|443.16|0
1653355440000|2022-05-24 01:24:00|445.8|443|445.96|443.16|446.12|443.32|445.8|443|0
1653355450000|2022-05-24 01:24:10|446.12|443.32|446.28|443.48|446.28|443.48|446.12|443.32|0
1653355460000|2022-05-24 01:24:20|446.36|443.56|446.28|443.48|446.44|443.64|446.28|443.48|0
1653355470000|2022-05-24 01:24:30|446.44|443.64|446.44|443.64|446.44|443.64|446.36|443.56|0
1653355480000|2022-05-24 01:24:40|446.36|443.56|446.44|443.64|446.44|443.64|446.36|443.56|0
1653355490000|2022-05-24 01:24:50|446.28|443.48|446.12|443.32|446.28|443.48|445.96|443.16|0
1653355500000|2022-05-24 01:25:00|446.28|443.48|446.28|443.48|446.28|443.48|446.2|443.4|0
1653355510000|2022-05-24 01:25:10|445.96|443.16|445.96|443.16|446.12|443.32|445.96|443.16|0
1653355520000|2022-05-24 01:25:20|445.8|443|445.88|443.08|445.88|443.08|445.8|443|0
1653355530000|2022-05-24 01:25:30|446.04|443.24|445.8|443|446.04|443.24|445.8|443|0
1653355540000|2022-05-24 01:25:40|445.72|442.92|445.8|443|445.8|443|445.72|442.92|0
1653355550000|2022-05-24 01:25:50|445.64|442.84|445.8|443|445.8|443|445.64|442.84|0
1653355570000|2022-05-24 01:26:10|445.96|443.16|445.96|443.16|445.96|443.16|445.96|443.16|0
1653355580000|2022-05-24 01:26:20|445.8|443|445.88|443.08|445.88|443.08|445.8|443|0
1653355590000|2022-05-24 01:26:30|445.64|442.84|445.57|442.77|445.64|442.84|445.57|442.77|0
1653355600000|2022-05-24 01:26:40|445.64|442.84|445.48|442.68|445.64|442.84|445.48|442.68|0
1653355610000|2022-05-24 01:26:50|445.32|442.52|445|442.2|445.32|442.52|445|442.2|0
1653355620000|2022-05-24 01:27:00|444.84|442.04|444.84|442.04|444.93|442.13|444.69|441.89|0
1653355650000|2022-05-24 01:27:30|445|442.2|445.32|442.52|445.32|442.52|445|442.2|0
1653355660000|2022-05-24 01:27:40|445.16|442.36|445.16|442.36|445.16|442.36|445.16|442.36|0
1653355680000|2022-05-24 01:28:00|445.25|442.45|445.25|442.45|445.25|442.45|445.16|442.36|0
1653355690000|2022-05-24 01:28:10|445.32|442.52|445.25|442.45|445.32|442.52|445.25|442.45|0
1653355700000|2022-05-24 01:28:20|445.32|442.52|445.16|442.36|445.32|442.52|445.16|442.36|0
1653355710000|2022-05-24 01:28:30|445.32|442.52|445.09|442.29|445.32|442.52|445.09|442.29|0
1653355720000|2022-05-24 01:28:40|445.16|442.36|445.48|442.68|445.48|442.68|445.16|442.36|0
1653355730000|2022-05-24 01:28:50|445.4|442.6|445.32|442.52|445.4|442.6|445.32|442.52|0
1653355740000|2022-05-24 01:29:00|445.48|442.68|445.64|442.84|445.64|442.84|445.48|442.68|0
1653355750000|2022-05-24 01:29:10|445.48|442.68|445.4|442.6|445.48|442.68|445.32|442.52|0
1653355760000|2022-05-24 01:29:20|445.48|442.68|445.48|442.68|445.48|442.68|445.48|442.68|0
1653355770000|2022-05-24 01:29:30|445.4|442.6|445.48|442.68|445.48|442.68|445.4|442.6|0
1653355780000|2022-05-24 01:29:40|445.4|442.6|445.48|442.68|445.48|442.68|445.32|442.52|0
1653355790000|2022-05-24 01:29:50|445.4|442.6|445.24|442.44|445.48|442.68|445.24|442.44|0
1653355800000|2022-05-24 01:30:00|445.48|442.68|445.64|442.84|445.96|443.16|445.48|442.68|0
1653355810000|2022-05-24 01:30:10|445.8|443|445.8|443|445.8|443|445.8|443|0
1653355820000|2022-05-24 01:30:20|445.64|442.84|445.48|442.68|445.64|442.84|445.32|442.52|0
1653355830000|2022-05-24 01:30:30|445.56|442.76|445.56|442.76|445.56|442.76|445.56|442.76|0
1653355840000|2022-05-24 01:30:40|445.72|442.92|445.64|442.84|445.72|442.92|445.64|442.84|0
1653355850000|2022-05-24 01:30:50|445.8|443|445.8|443|445.8|443|445.8|443|0
1653355860000|2022-05-24 01:31:00|445.96|443.16|445.64|442.84|445.96|443.16|445.64|442.84|0
1653355870000|2022-05-24 01:31:10|445.32|442.52|445.16|442.36|445.48|442.68|445.16|442.36|0
1653355880000|2022-05-24 01:31:20|445.48|442.68|445.4|442.6|445.48|442.68|445.4|442.6|0
1653355890000|2022-05-24 01:31:30|445.48|442.68|445.4|442.6|445.48|442.68|445.4|442.6|0
1653355900000|2022-05-24 01:31:40|445.32|442.52|445.48|442.68|445.48|442.68|445.24|442.44|0
1653355910000|2022-05-24 01:31:50|445.32|442.52|445.4|442.6|445.4|442.6|445.32|442.52|0
1653355920000|2022-05-24 01:32:00|445.48|442.68|445.64|442.84|445.64|442.84|445.48|442.68|0
1653355930000|2022-05-24 01:32:10|445.56|442.76|445.64|442.84|445.64|442.84|445.56|442.76|0
1653355940000|2022-05-24 01:32:20|445.72|442.92|445.64|442.84|445.72|442.92|445.48|442.68|0
1653355950000|2022-05-24 01:32:30|445.8|443|445.64|442.84|445.8|443|445.64|442.84|0
1653355960000|2022-05-24 01:32:40|445.48|442.68|445.32|442.52|445.48|442.68|445.32|442.52|0
1653355970000|2022-05-24 01:32:50|445.24|442.44|445.16|442.36|445.32|442.52|445.16|442.36|0
1653355980000|2022-05-24 01:33:00|445.32|442.52|445.4|442.6|445.4|442.6|445.32|442.52|0
1653355990000|2022-05-24 01:33:10|445.48|442.68|445.4|442.6|445.48|442.68|445.4|442.6|0
1653356000000|2022-05-24 01:33:20|445.32|442.52|445.32|442.52|445.48|442.68|445.32|442.52|0
1653356010000|2022-05-24 01:33:30|445.4|442.6|445.48|442.68|445.48|442.68|445.4|442.6|0
1653356020000|2022-05-24 01:33:40|445.64|442.84|445.48|442.68|445.64|442.84|445.4|442.6|0
1653356030000|2022-05-24 01:33:50|445.32|442.52|445.4|442.6|445.4|442.6|445.32|442.52|0
1653356040000|2022-05-24 01:34:00|445.64|442.84|445.32|442.52|445.64|442.84|445.32|442.52|0
1653356050000|2022-05-24 01:34:10|445.4|442.6|445.4|442.6|445.4|442.6|445.4|442.6|0
1653356060000|2022-05-24 01:34:20|445.32|442.52|445.4|442.6|445.56|442.76|445.32|442.52|0
1653356070000|2022-05-24 01:34:30|445.32|442.52|445.16|442.36|445.32|442.52|445.16|442.36|0
1653356080000|2022-05-24 01:34:40|445.32|442.52|445|442.2|445.32|442.52|445|442.2|0
1653356090000|2022-05-24 01:34:50|445.08|442.28|445.08|442.28|445.08|442.28|445.08|442.28|0
1653356100000|2022-05-24 01:35:00|445|442.2|444.92|442.12|445|442.2|444.92|442.12|0
1653356110000|2022-05-24 01:35:10|444.36|441.56|444.36|441.56|444.36|441.56|444.2|441.4|0
1653356120000|2022-05-24 01:35:20|444.45|441.65|444.45|441.65|444.52|441.72|444.45|441.65|0
1653356130000|2022-05-24 01:35:30|444.52|441.72|444.45|441.65|444.52|441.72|444.45|441.65|0
1653356140000|2022-05-24 01:35:40|444.52|441.72|445.24|442.44|445.24|442.44|444.52|441.72|0
1653356150000|2022-05-24 01:35:50|445.16|442.36|445.24|442.44|445.24|442.44|445.16|442.36|0
1653356160000|2022-05-24 01:36:00|445.32|442.52|445.08|442.28|445.32|442.52|445.08|442.28|0
1653356170000|2022-05-24 01:36:10|445.16|442.36|445.32|442.52|445.32|442.52|445.16|442.36|0
1653356180000|2022-05-24 01:36:20|445.16|442.36|445.16|442.36|445.24|442.44|445.16|442.36|0
1653356190000|2022-05-24 01:36:30|445.32|442.52|445.24|442.44|445.32|442.52|445.24|442.44|0
1653356200000|2022-05-24 01:36:40|445.16|442.36|445.32|442.52|445.32|442.52|445.16|442.36|0
1653356210000|2022-05-24 01:36:50|445.16|442.36|445.48|442.68|445.48|442.68|445.16|442.36|0
1653356220000|2022-05-24 01:37:00|445.4|442.6|445.48|442.68|445.48|442.68|445.32|442.52|0
1653356230000|2022-05-24 01:37:10|445.4|442.6|445.64|442.84|445.64|442.84|445.4|442.6|0
1653356240000|2022-05-24 01:37:20|445.48|442.68|445.32|442.52|445.48|442.68|445.32|442.52|0
1653356250000|2022-05-24 01:37:30|445.24|442.44|444.84|442.04|445.24|442.44|444.84|442.04|0
1653356260000|2022-05-24 01:37:40|445|442.2|444.92|442.12|445|442.2|444.92|442.12|0
1653356270000|2022-05-24 01:37:50|444.68|441.88|444.84|442.04|444.84|442.04|444.68|441.88|0
1653356280000|2022-05-24 01:38:00|444.52|441.72|444.36|441.56|444.52|441.72|444.36|441.56|0
1653356290000|2022-05-24 01:38:10|444.52|441.72|444.36|441.56|444.52|441.72|444.36|441.56|0
1653356300000|2022-05-24 01:38:20|444.52|441.72|444.2|441.4|444.52|441.72|444.04|441.24|0
1653356320000|2022-05-24 01:38:40|444.04|441.24|443.97|441.17|444.13|441.33|443.97|441.17|0
1653356330000|2022-05-24 01:38:50|443.88|441.08|444.04|441.24|444.04|441.24|443.88|441.08|0
1653356340000|2022-05-24 01:39:00|444.13|441.33|443.81|441.01|444.13|441.33|443.73|440.93|0
1653356350000|2022-05-24 01:39:10|443.73|440.93|443.88|441.08|443.88|441.08|443.73|440.93|0
1653356360000|2022-05-24 01:39:20|443.81|441.01|443.73|440.93|443.88|441.08|443.73|440.93|0
1653356370000|2022-05-24 01:39:30|443.97|441.17|444.04|441.24|444.04|441.24|443.97|441.17|0
1653356380000|2022-05-24 01:39:40|443.81|441.01|443.88|441.08|443.88|441.08|443.81|441.01|0
1653356390000|2022-05-24 01:39:50|444.04|441.24|444.04|441.24|444.04|441.24|443.97|441.17|0
1653356400000|2022-05-24 01:40:00|444.13|441.33|443.72|440.92|444.13|441.33|443.72|440.92|0
1653356410000|2022-05-24 01:40:10|443.41|440.61|443.41|440.61|443.41|440.61|443.41|440.61|0
1653356420000|2022-05-24 01:40:20|442.93|440.13|442.93|440.13|443.09|440.29|442.93|440.13|0
1653356430000|2022-05-24 01:40:30|443.01|440.21|442.93|440.13|443.01|440.21|442.93|440.13|0
1653356440000|2022-05-24 01:40:40|443.01|440.21|443.41|440.61|443.41|440.61|443.01|440.21|0
1653356450000|2022-05-24 01:40:50|443.25|440.45|443.09|440.29|443.25|440.45|443.09|440.29|0
1653356460000|2022-05-24 01:41:00|443.25|440.45|443.25|440.45|443.25|440.45|443.25|440.45|0
1653356470000|2022-05-24 01:41:10|443.33|440.53|443.09|440.29|443.33|440.53|443.09|440.29|0
1653356480000|2022-05-24 01:41:20|443.17|440.37|443.25|440.45|443.25|440.45|443.09|440.29|0
1653356490000|2022-05-24 01:41:30|443.09|440.29|443.17|440.37|443.25|440.45|443.09|440.29|0
1653356500000|2022-05-24 01:41:40|443.09|440.29|443.09|440.29|443.17|440.37|443.09|440.29|0
1653356510000|2022-05-24 01:41:50|442.77|439.97|442.93|440.13|442.93|440.13|442.61|439.81|0
1653356520000|2022-05-24 01:42:00|442.77|439.97|442.93|440.13|442.93|440.13|442.77|439.97|0
1653356530000|2022-05-24 01:42:10|442.85|440.05|442.85|440.05|442.85|440.05|442.77|439.97|0
1653356540000|2022-05-24 01:42:20|442.93|440.13|442.85|440.05|442.93|440.13|442.77|439.97|0
1653356550000|2022-05-24 01:42:30|442.77|439.97|443.01|440.21|443.01|440.21|442.77|439.97|0
1653356560000|2022-05-24 01:42:40|443.09|440.29|443.09|440.29|443.09|440.29|443.09|440.29|0
1653356570000|2022-05-24 01:42:50|443.25|440.45|443.09|440.29|443.25|440.45|443.09|440.29|0
1653356580000|2022-05-24 01:43:00|443.25|440.45|443.09|440.29|443.25|440.45|443.09|440.29|0
1653356590000|2022-05-24 01:43:10|442.77|439.97|442.93|440.13|442.93|440.13|442.77|439.97|0
1653356600000|2022-05-24 01:43:20|442.85|440.05|443.25|440.45|443.25|440.45|442.85|440.05|0
1653356610000|2022-05-24 01:43:30|443.09|440.29|443.01|440.21|443.09|440.29|442.93|440.13|0
1653356620000|2022-05-24 01:43:40|443.09|440.29|443.25|440.45|443.25|440.45|443.09|440.29|0
1653356630000|2022-05-24 01:43:50|443.17|440.37|443.17|440.37|443.17|440.37|443.17|440.37|0
1653356640000|2022-05-24 01:44:00|443.33|440.53|443.17|440.37|443.33|440.53|443.17|440.37|0
1653356650000|2022-05-24 01:44:10|443.09|440.29|443.09|440.29|443.09|440.29|442.93|440.13|0
1653356660000|2022-05-24 01:44:20|443.25|440.45|443.09|440.29|443.25|440.45|443.09|440.29|0
1653356670000|2022-05-24 01:44:30|443.25|440.45|443.25|440.45|443.25|440.45|443.25|440.45|0
1653356690000|2022-05-24 01:44:50|443.09|440.29|443.17|440.37|443.25|440.45|443.09|440.29|0
1653356700000|2022-05-24 01:45:00|443.25|440.45|442.93|440.13|443.25|440.45|442.93|440.13|0
1653356710000|2022-05-24 01:45:10|443.09|440.29|443.17|440.37|443.17|440.37|443.09|440.29|0
1653356720000|2022-05-24 01:45:20|443.01|440.21|443.09|440.29|443.09|440.29|443.01|440.21|0
1653356730000|2022-05-24 01:45:30|443.17|440.37|443.25|440.45|443.25|440.45|443.09|440.29|0
1653356740000|2022-05-24 01:45:40|443.4|440.6|443.4|440.6|443.4|440.6|443.4|440.6|0
1653356750000|2022-05-24 01:45:50|443.56|440.76|443.56|440.76|443.56|440.76|443.56|440.76|0
1653356760000|2022-05-24 01:46:00|443.4|440.6|443.56|440.76|443.56|440.76|443.4|440.6|0
1653356770000|2022-05-24 01:46:10|443.49|440.69|443.4|440.6|443.56|440.76|443.4|440.6|0
1653356780000|2022-05-24 01:46:20|443.25|440.45|443.17|440.37|443.25|440.45|443.09|440.29|0
1653356790000|2022-05-24 01:46:30|443.09|440.29|443.4|440.6|443.4|440.6|443.09|440.29|0
1653356800000|2022-05-24 01:46:40|443.56|440.76|443.49|440.69|443.56|440.76|443.49|440.69|0
1653356810000|2022-05-24 01:46:50|443.4|440.6|443.49|440.69|443.56|440.76|443.4|440.6|0
1653356820000|2022-05-24 01:47:00|443.4|440.6|443.4|440.6|443.49|440.69|443.4|440.6|0
1653356830000|2022-05-24 01:47:10|443.56|440.76|443.56|440.76|443.56|440.76|443.56|440.76|0
1653356840000|2022-05-24 01:47:20|443.72|440.92|443.72|440.92|443.72|440.92|443.72|440.92|0
1653356850000|2022-05-24 01:47:30|443.4|440.6|443.4|440.6|443.4|440.6|443.4|440.6|0
1653356860000|2022-05-24 01:47:40|443.56|440.76|443.4|440.6|443.56|440.76|443.4|440.6|0
1653356870000|2022-05-24 01:47:50|443.56|440.76|443.65|440.85|443.72|440.92|443.56|440.76|0
1653356880000|2022-05-24 01:48:00|443.72|440.92|443.4|440.6|443.72|440.92|443.33|440.53|0
1653356890000|2022-05-24 01:48:10|443.24|440.44|443.4|440.6|443.4|440.6|443.24|440.44|0
1653356900000|2022-05-24 01:48:20|443.65|440.85|443.4|440.6|443.65|440.85|443.4|440.6|0
1653356910000|2022-05-24 01:48:30|443.33|440.53|443.24|440.44|443.33|440.53|443.09|440.29|0
1653356920000|2022-05-24 01:48:40|443.09|440.29|443.09|440.29|443.17|440.37|443.09|440.29|0
1653356930000|2022-05-24 01:48:50|443.17|440.37|443.09|440.29|443.17|440.37|443.09|440.29|0
1653356940000|2022-05-24 01:49:00|443.24|440.44|443.09|440.29|443.24|440.44|443.09|440.29|0
1653356950000|2022-05-24 01:49:10|443.01|440.21|443.09|440.29|443.09|440.29|443.01|440.21|0
1653356960000|2022-05-24 01:49:20|443.24|440.44|443.33|440.53|443.4|440.6|443.17|440.37|0
1653356970000|2022-05-24 01:49:30|443.4|440.6|443.4|440.6|443.4|440.6|443.4|440.6|0
1653356980000|2022-05-24 01:49:40|443.56|440.76|443.56|440.76|443.56|440.76|443.56|440.76|0
1653356990000|2022-05-24 01:49:50|443.4|440.6|443.24|440.44|443.4|440.6|443.24|440.44|0
1653357000000|2022-05-24 01:50:00|443.33|440.53|443.17|440.37|443.33|440.53|443.08|440.28|0
1653357010000|2022-05-24 01:50:10|443.08|440.28|443.01|440.21|443.08|440.28|443.01|440.21|0
1653357020000|2022-05-24 01:50:20|443.08|440.28|442.93|440.13|443.08|440.28|442.93|440.13|0
1653357030000|2022-05-24 01:50:30|443.08|440.28|442.93|440.13|443.08|440.28|442.93|440.13|0
1653357040000|2022-05-24 01:50:40|443.08|440.28|443.08|440.28|443.08|440.28|443.08|440.28|0
1653357050000|2022-05-24 01:50:50|442.93|440.13|442.93|440.13|442.93|440.13|442.93|440.13|0
1653357060000|2022-05-24 01:51:00|443.08|440.28|443.01|440.21|443.08|440.28|443.01|440.21|0
1653357070000|2022-05-24 01:51:10|442.93|440.13|443.01|440.21|443.01|440.21|442.93|440.13|0
1653357080000|2022-05-24 01:51:20|443.08|440.28|443.4|440.6|443.4|440.6|443.08|440.28|0
1653357090000|2022-05-24 01:51:30|443.56|440.76|443.56|440.76|443.56|440.76|443.56|440.76|0
1653357100000|2022-05-24 01:51:40|443.4|440.6|443.56|440.76|443.56|440.76|443.4|440.6|0
1653357110000|2022-05-24 01:51:50|443.4|440.6|443.56|440.76|443.56|440.76|443.4|440.6|0
1653357120000|2022-05-24 01:52:00|443.4|440.6|443.56|440.76|443.56|440.76|443.4|440.6|0
1653357130000|2022-05-24 01:52:10|443.48|440.68|443.64|440.84|443.64|440.84|443.48|440.68|0
1653357140000|2022-05-24 01:52:20|443.72|440.92|443.88|441.08|443.88|441.08|443.72|440.92|0
1653357150000|2022-05-24 01:52:30|443.72|440.92|444.04|441.24|444.04|441.24|443.72|440.92|0
1653357160000|2022-05-24 01:52:40|444.12|441.32|444.12|441.32|444.12|441.32|444.04|441.24|0
1653357170000|2022-05-24 01:52:50|443.88|441.08|444.12|441.32|444.12|441.32|443.88|441.08|0
1653357180000|2022-05-24 01:53:00|444.2|441.4|443.72|440.92|444.2|441.4|443.72|440.92|0
1653357190000|2022-05-24 01:53:10|443.64|440.84|443.24|440.44|443.64|440.84|443.24|440.44|0
1653357200000|2022-05-24 01:53:20|443.4|440.6|443.4|440.6|443.4|440.6|443.4|440.6|0
1653357210000|2022-05-24 01:53:30|443.33|440.53|442.92|440.12|443.33|440.53|442.92|440.12|0
1653357220000|2022-05-24 01:53:40|443.08|440.28|443.24|440.44|443.24|440.44|443.08|440.28|0
1653357230000|2022-05-24 01:53:50|443.32|440.52|443.32|440.52|443.32|440.52|443.32|440.52|0
1653357240000|2022-05-24 01:54:00|443.17|440.37|442.92|440.12|443.17|440.37|442.92|440.12|0
1653357250000|2022-05-24 01:54:10|443.08|440.28|443.17|440.37|443.17|440.37|443.08|440.28|0
1653357260000|2022-05-24 01:54:20|443.24|440.44|443.08|440.28|443.24|440.44|443.08|440.28|0
1653357270000|2022-05-24 01:54:30|443.01|440.21|442.77|439.97|443.01|440.21|442.77|439.97|0
1653357280000|2022-05-24 01:54:40|442.92|440.12|442.77|439.97|443.08|440.28|442.77|439.97|0
1653357290000|2022-05-24 01:54:50|442.61|439.81|442.13|439.33|442.61|439.81|441.97|439.17|0
1653357300000|2022-05-24 01:55:00|441.97|439.17|442.13|439.33|442.13|439.33|441.81|439.01|0
1653357310000|2022-05-24 01:55:10|442.29|439.49|442.37|439.57|442.45|439.65|442.29|439.49|0
1653357320000|2022-05-24 01:55:20|442.29|439.49|442.13|439.33|442.29|439.49|442.13|439.33|0
1653357330000|2022-05-24 01:55:30|442.29|439.49|442.45|439.65|442.45|439.65|442.29|439.49|0
1653357340000|2022-05-24 01:55:40|442.61|439.81|442.61|439.81|442.61|439.81|442.61|439.81|0
1653357350000|2022-05-24 01:55:50|442.76|439.96|442.76|439.96|442.76|439.96|442.76|439.96|0
1653357360000|2022-05-24 01:56:00|442.92|440.12|442.92|440.12|442.92|440.12|442.92|440.12|0
1653357370000|2022-05-24 01:56:10|443.08|440.28|443.24|440.44|443.24|440.44|443.01|440.21|0
1653357380000|2022-05-24 01:56:20|443.4|440.6|443.32|440.52|443.4|440.6|443.32|440.52|0
1653357390000|2022-05-24 01:56:30|443.24|440.44|443.4|440.6|443.4|440.6|443.24|440.44|0
1653357400000|2022-05-24 01:56:40|443.56|440.76|443.88|441.08|443.88|441.08|443.56|440.76|0
1653357410000|2022-05-24 01:56:50|443.72|440.92|443.72|440.92|443.72|440.92|443.72|440.92|0
1653357420000|2022-05-24 01:57:00|443.64|440.84|443.72|440.92|443.88|441.08|443.64|440.84|0
1653357440000|2022-05-24 01:57:20|443.8|441|443.8|441|443.88|441.08|443.8|441|0
1653357450000|2022-05-24 01:57:30|443.88|441.08|444.04|441.24|444.04|441.24|443.88|441.08|0
1653357460000|2022-05-24 01:57:40|443.96|441.16|443.72|440.92|443.96|441.16|443.72|440.92|0
1653357470000|2022-05-24 01:57:50|443.8|441|443.8|441|443.8|441|443.8|441|0
1653357480000|2022-05-24 01:58:00|443.96|441.16|444.19|441.39|444.19|441.39|443.96|441.16|0
1653357490000|2022-05-24 01:58:10|443.88|441.08|443.96|441.16|444.04|441.24|443.88|441.08|0
1653357500000|2022-05-24 01:58:20|443.4|440.6|443.8|441|443.8|441|443.4|440.6|0
1653357510000|2022-05-24 01:58:30|443.88|441.08|443.88|441.08|443.88|441.08|443.88|441.08|0
1653357520000|2022-05-24 01:58:40|444.04|441.24|444.04|441.24|444.04|441.24|443.96|441.16|0
1653357530000|2022-05-24 01:58:50|443.96|441.16|444.04|441.24|444.04|441.24|443.96|441.16|0
1653357540000|2022-05-24 01:59:00|443.96|441.16|444.04|441.24|444.04|441.24|443.96|441.16|0
1653357560000|2022-05-24 01:59:20|444.19|441.39|444.35|441.55|444.35|441.55|444.19|441.39|0
1653357570000|2022-05-24 01:59:30|444.19|441.39|444.19|441.39|444.19|441.39|444.19|441.39|0
1653357580000|2022-05-24 01:59:40|444.03|441.23|444.19|441.39|444.19|441.39|444.03|441.23|0
1653357590000|2022-05-24 01:59:50|444.28|441.48|444.35|441.55|444.35|441.55|444.28|441.48|0
1653357600000|2022-05-24 02:00:00|444.19|441.39|444.03|441.23|444.19|441.39|444.03|441.23|0
1653357610000|2022-05-24 02:00:10|444.19|441.39|444.03|441.23|444.19|441.39|444.03|441.23|0
1653357620000|2022-05-24 02:00:20|444.19|441.39|444.19|441.39|444.28|441.48|444.19|441.39|0
1653357630000|2022-05-24 02:00:30|444.03|441.23|443.96|441.16|444.03|441.23|443.88|441.08|0
1653357640000|2022-05-24 02:00:40|443.88|441.08|444.03|441.23|444.03|441.23|443.88|441.08|0
1653357650000|2022-05-24 02:00:50|444.19|441.39|444.19|441.39|444.28|441.48|444.19|441.39|0
1653357660000|2022-05-24 02:01:00|444.03|441.23|443.96|441.16|444.03|441.23|443.96|441.16|0
1653357670000|2022-05-24 02:01:10|443.88|441.08|444.19|441.39|444.19|441.39|443.88|441.08|0
1653357680000|2022-05-24 02:01:20|444.35|441.55|444.28|441.48|444.35|441.55|444.28|441.48|0
1653357690000|2022-05-24 02:01:30|444.35|441.55|444.35|441.55|444.35|441.55|444.28|441.48|0
1653357700000|2022-05-24 02:01:40|444.44|441.64|444.83|442.03|444.83|442.03|444.44|441.64|0
1653357710000|2022-05-24 02:01:50|444.99|442.19|445.95|443.15|445.95|443.15|444.99|442.19|0
1653357720000|2022-05-24 02:02:00|446.11|443.31|445.63|442.83|446.11|443.31|445.63|442.83|0
1653357730000|2022-05-24 02:02:10|445.79|442.99|445.31|442.51|445.79|442.99|445.31|442.51|0
1653357740000|2022-05-24 02:02:20|445.55|442.75|445.47|442.67|445.63|442.83|445.47|442.67|0
1653357750000|2022-05-24 02:02:30|445.31|442.51|445.23|442.43|445.39|442.59|445.15|442.35|0
1653357760000|2022-05-24 02:02:40|445.15|442.35|445.31|442.51|445.31|442.51|445.15|442.35|0
1653357770000|2022-05-24 02:02:50|445.15|442.35|444.99|442.19|445.15|442.35|444.99|442.19|0
1653357780000|2022-05-24 02:03:00|445.07|442.27|445.07|442.27|445.07|442.27|444.99|442.19|0
1653357790000|2022-05-24 02:03:10|445.15|442.35|445.15|442.35|445.23|442.43|445.15|442.35|0
1653357800000|2022-05-24 02:03:20|444.99|442.19|444.99|442.19|444.99|442.19|444.99|442.19|0
1653357810000|2022-05-24 02:03:30|444.83|442.03|444.91|442.11|444.91|442.11|444.83|442.03|0
1653357820000|2022-05-24 02:03:40|444.83|442.03|444.99|442.19|444.99|442.19|444.83|442.03|0
1653357830000|2022-05-24 02:03:50|445.15|442.35|445.07|442.27|445.15|442.35|445.07|442.27|0
1653357840000|2022-05-24 02:04:00|444.91|442.11|444.91|442.11|444.91|442.11|444.91|442.11|0
1653357850000|2022-05-24 02:04:10|444.83|442.03|444.83|442.03|444.91|442.11|444.83|442.03|0
1653357860000|2022-05-24 02:04:20|444.91|442.11|444.99|442.19|444.99|442.19|444.91|442.11|0
1653357870000|2022-05-24 02:04:30|445.07|442.27|445.07|442.27|445.07|442.27|444.99|442.19|0
1653357880000|2022-05-24 02:04:40|445.15|442.35|444.83|442.03|445.15|442.35|444.83|442.03|0
1653357900000|2022-05-24 02:05:00|444.91|442.11|444.75|441.95|444.91|442.11|444.75|441.95|0
1653357910000|2022-05-24 02:05:10|444.83|442.03|445.07|442.27|445.07|442.27|444.83|442.03|0
1653357920000|2022-05-24 02:05:20|444.99|442.19|444.83|442.03|444.99|442.19|444.83|442.03|0
1653357930000|2022-05-24 02:05:30|444.91|442.11|444.91|442.11|444.91|442.11|444.83|442.03|0
1653357940000|2022-05-24 02:05:40|444.99|442.19|444.83|442.03|444.99|442.19|444.83|442.03|0
1653357950000|2022-05-24 02:05:50|444.75|441.95|444.83|442.03|444.83|442.03|444.51|441.71|0
1653357960000|2022-05-24 02:06:00|444.91|442.11|444.83|442.03|444.91|442.11|444.83|442.03|0
1653357970000|2022-05-24 02:06:10|444.67|441.87|444.67|441.87|444.67|441.87|444.67|441.87|0
1653357980000|2022-05-24 02:06:20|444.91|442.11|444.91|442.11|444.91|442.11|444.91|442.11|0
1653357990000|2022-05-24 02:06:30|444.99|442.19|444.99|442.19|444.99|442.19|444.99|442.19|0
1653358010000|2022-05-24 02:06:50|445.07|442.27|445.07|442.27|445.07|442.27|445.07|442.27|0
1653358020000|2022-05-24 02:07:00|444.99|442.19|445.31|442.51|445.31|442.51|444.99|442.19|0
1653358030000|2022-05-24 02:07:10|445.23|442.43|445.07|442.27|445.31|442.51|445.07|442.27|0
1653358040000|2022-05-24 02:07:20|444.99|442.19|445.15|442.35|445.15|442.35|444.99|442.19|0
1653358050000|2022-05-24 02:07:30|445.23|442.43|445.31|442.51|445.31|442.51|445.23|442.43|0
1653358060000|2022-05-24 02:07:40|445.39|442.59|445.55|442.75|445.55|442.75|445.39|442.59|0
1653358070000|2022-05-24 02:07:50|445.62|442.82|445.62|442.82|445.62|442.82|445.62|442.82|0
1653358080000|2022-05-24 02:08:00|445.78|442.98|445.62|442.82|445.78|442.98|445.62|442.82|0
1653358090000|2022-05-24 02:08:10|445.47|442.67|445.46|442.66|445.47|442.67|445.31|442.51|0
1653358100000|2022-05-24 02:08:20|445.31|442.51|445.31|442.51|445.31|442.51|445.31|442.51|0
1653358110000|2022-05-24 02:08:30|445.15|442.35|445.15|442.35|445.23|442.43|445.15|442.35|0
1653358120000|2022-05-24 02:08:40|445.23|442.43|445.31|442.51|445.31|442.51|445.15|442.35|0
1653358130000|2022-05-24 02:08:50|445.46|442.66|445.39|442.59|445.46|442.66|445.31|442.51|0
1653358140000|2022-05-24 02:09:00|445.46|442.66|445.46|442.66|445.55|442.75|445.31|442.51|0
1653358150000|2022-05-24 02:09:10|445.62|442.82|445.62|442.82|445.62|442.82|445.46|442.66|0
1653358160000|2022-05-24 02:09:20|445.71|442.91|445.55|442.75|445.71|442.91|445.46|442.66|0
1653358170000|2022-05-24 02:09:30|445.46|442.66|445.3|442.5|445.46|442.66|445.3|442.5|0
1653358180000|2022-05-24 02:09:40|445.39|442.59|445.23|442.43|445.39|442.59|445.23|442.43|0
1653358190000|2022-05-24 02:09:50|445.3|442.5|445.3|442.5|445.3|442.5|445.3|442.5|0
1653358200000|2022-05-24 02:10:00|445.46|442.66|445.46|442.66|445.62|442.82|445.46|442.66|0
1653358210000|2022-05-24 02:10:10|445.39|442.59|445.39|442.59|445.39|442.59|445.39|442.59|0
1653358220000|2022-05-24 02:10:20|445.46|442.66|445.46|442.66|445.62|442.82|445.46|442.66|0
1653358230000|2022-05-24 02:10:30|445.23|442.43|445.3|442.5|445.3|442.5|445.23|442.43|0
1653358240000|2022-05-24 02:10:40|445.46|442.66|445.46|442.66|445.46|442.66|445.46|442.66|0
1653358250000|2022-05-24 02:10:50|445.3|442.5|445.3|442.5|445.3|442.5|445.3|442.5|0
1653358260000|2022-05-24 02:11:00|445.23|442.43|445.46|442.66|445.46|442.66|445.23|442.43|0
1653358270000|2022-05-24 02:11:10|445.39|442.59|445.39|442.59|445.39|442.59|445.3|442.5|0
1653358280000|2022-05-24 02:11:20|445.3|442.5|445.3|442.5|445.46|442.66|445.3|442.5|0
1653358290000|2022-05-24 02:11:30|445.23|442.43|445.23|442.43|445.23|442.43|445.23|442.43|0
1653358300000|2022-05-24 02:11:40|445.14|442.34|445.3|442.5|445.3|442.5|445.14|442.34|0
1653358310000|2022-05-24 02:11:50|445.14|442.34|445.14|442.34|445.14|442.34|445.14|442.34|0
1653358320000|2022-05-24 02:12:00|444.99|442.19|444.99|442.19|444.99|442.19|444.99|442.19|0
1653358340000|2022-05-24 02:12:20|444.83|442.03|444.83|442.03|444.83|442.03|444.83|442.03|0
1653358350000|2022-05-24 02:12:30|444.99|442.19|444.98|442.18|444.99|442.19|444.98|442.18|0
1653358360000|2022-05-24 02:12:40|444.83|442.03|444.83|442.03|444.83|442.03|444.83|442.03|0
1653358370000|2022-05-24 02:12:50|444.75|441.95|444.98|442.18|444.98|442.18|444.75|441.95|0
1653358380000|2022-05-24 02:13:00|445.14|442.34|445.14|442.34|445.14|442.34|445.14|442.34|0
1653358390000|2022-05-24 02:13:10|445.23|442.43|445.23|442.43|445.23|442.43|445.14|442.34|0
1653358400000|2022-05-24 02:13:20|445.3|442.5|445.46|442.66|445.46|442.66|445.23|442.43|0
1653358420000|2022-05-24 02:13:40|445.39|442.59|445.46|442.66|445.46|442.66|445.3|442.5|0
1653358430000|2022-05-24 02:13:50|445.62|442.82|445.62|442.82|445.62|442.82|445.62|442.82|0
1653358450000|2022-05-24 02:14:10|445.7|442.9|445.62|442.82|445.78|442.98|445.62|442.82|0
1653358470000|2022-05-24 02:14:30|445.39|442.59|445.23|442.43|445.46|442.66|445.23|442.43|0
1653358480000|2022-05-24 02:14:40|445.3|442.5|445.46|442.66|445.46|442.66|445.3|442.5|0
1653358500000|2022-05-24 02:15:00|445.39|442.59|445.46|442.66|445.46|442.66|445.39|442.59|0
1653358510000|2022-05-24 02:15:10|445.39|442.59|445.3|442.5|445.39|442.59|445.3|442.5|0
1653358520000|2022-05-24 02:15:20|445.14|442.34|445.23|442.43|445.3|442.5|445.14|442.34|0
1653358530000|2022-05-24 02:15:30|445.14|442.34|445.39|442.59|445.46|442.66|445.14|442.34|0
1653358540000|2022-05-24 02:15:40|445.3|442.5|445.54|442.74|445.62|442.82|445.3|442.5|0
1653358550000|2022-05-24 02:15:50|445.62|442.82|445.62|442.82|445.62|442.82|445.54|442.74|0
1653358560000|2022-05-24 02:16:00|445.46|442.66|445.62|442.82|445.62|442.82|445.46|442.66|0
1653358570000|2022-05-24 02:16:10|445.78|442.98|445.78|442.98|445.78|442.98|445.78|442.98|0
1653358580000|2022-05-24 02:16:20|445.94|443.14|445.94|443.14|446.02|443.22|445.94|443.14|0
1653358590000|2022-05-24 02:16:30|445.86|443.06|445.46|442.66|446.1|443.3|445.46|442.66|0
1653358600000|2022-05-24 02:16:40|445.62|442.82|445.62|442.82|445.62|442.82|445.62|442.82|0
1653358610000|2022-05-24 02:16:50|445.7|442.9|445.78|442.98|445.78|442.98|445.7|442.9|0
1653358630000|2022-05-24 02:17:10|446.42|443.62|446.42|443.62|446.42|443.62|446.42|443.62|0
1653358640000|2022-05-24 02:17:20|446.5|443.7|446.42|443.62|446.5|443.7|446.26|443.46|0
1653358650000|2022-05-24 02:17:30|446.58|443.78|446.9|444.1|446.9|444.1|446.58|443.78|0
1653358660000|2022-05-24 02:17:40|446.74|443.94|446.58|443.78|446.74|443.94|446.58|443.78|0
1653358670000|2022-05-24 02:17:50|446.42|443.62|446.1|443.3|446.42|443.62|446.1|443.3|0
1653358680000|2022-05-24 02:18:00|446.26|443.46|446.74|443.94|446.9|444.1|446.26|443.46|0
1653358690000|2022-05-24 02:18:10|446.5|443.7|446.58|443.78|446.58|443.78|446.42|443.62|0
1653358700000|2022-05-24 02:18:20|446.74|443.94|446.74|443.94|446.74|443.94|446.58|443.78|0
1653358710000|2022-05-24 02:18:30|446.66|443.86|446.66|443.86|446.66|443.86|446.66|443.86|0
1653358720000|2022-05-24 02:18:40|446.58|443.78|446.58|443.78|446.58|443.78|446.58|443.78|0
1653358730000|2022-05-24 02:18:50|446.74|443.94|446.9|444.1|446.9|444.1|446.74|443.94|0
1653358740000|2022-05-24 02:19:00|446.82|444.02|446.9|444.1|446.9|444.1|446.74|443.94|0
1653358750000|2022-05-24 02:19:10|446.82|444.02|446.66|443.86|446.82|444.02|446.66|443.86|0
1653358760000|2022-05-24 02:19:20|446.74|443.94|446.74|443.94|446.74|443.94|446.66|443.86|0
1653358770000|2022-05-24 02:19:30|446.66|443.86|446.74|443.94|446.74|443.94|446.42|443.62|0
1653358780000|2022-05-24 02:19:40|446.58|443.78|446.66|443.86|446.66|443.86|446.58|443.78|0
1653358790000|2022-05-24 02:19:50|446.74|443.94|446.74|443.94|446.9|444.1|446.74|443.94|0
1653358800000|2022-05-24 02:20:00|446.58|443.78|446.5|443.7|446.74|443.94|446.5|443.7|0
1653358810000|2022-05-24 02:20:10|446.42|443.62|446.5|443.7|446.5|443.7|446.42|443.62|0
1653358820000|2022-05-24 02:20:20|446.58|443.78|446.58|443.78|446.74|443.94|446.58|443.78|0
1653358830000|2022-05-24 02:20:30|446.42|443.62|446.58|443.78|446.58|443.78|446.42|443.62|0
1653358840000|2022-05-24 02:20:40|446.66|443.86|446.58|443.78|446.74|443.94|446.58|443.78|0
1653358850000|2022-05-24 02:20:50|446.42|443.62|446.66|443.86|446.66|443.86|446.42|443.62|0
1653358860000|2022-05-24 02:21:00|446.74|443.94|446.74|443.94|446.74|443.94|446.74|443.94|0
1653358870000|2022-05-24 02:21:10|446.82|444.02|446.74|443.94|446.82|444.02|446.74|443.94|0
1653358880000|2022-05-24 02:21:20|446.9|444.1|446.66|443.86|446.9|444.1|446.66|443.86|0
1653358890000|2022-05-24 02:21:30|446.58|443.78|446.74|443.94|446.74|443.94|446.58|443.78|0
1653358900000|2022-05-24 02:21:40|446.66|443.86|446.58|443.78|446.74|443.94|446.58|443.78|0
1653358910000|2022-05-24 02:21:50|446.5|443.7|446.58|443.78|446.58|443.78|446.5|443.7|0
1653358920000|2022-05-24 02:22:00|446.42|443.62|446.42|443.62|446.5|443.7|446.42|443.62|0
1653358930000|2022-05-24 02:22:10|446.34|443.54|446.1|443.3|446.34|443.54|446.1|443.3|0
1653358940000|2022-05-24 02:22:20|446.26|443.46|446.42|443.62|446.42|443.62|446.26|443.46|0
1653358950000|2022-05-24 02:22:30|446.26|443.46|446.26|443.46|446.26|443.46|446.26|443.46|0
1653358960000|2022-05-24 02:22:40|446.42|443.62|446.26|443.46|446.42|443.62|446.26|443.46|0
1653358970000|2022-05-24 02:22:50|446.42|443.62|446.42|443.62|446.42|443.62|446.42|443.62|0
1653358980000|2022-05-24 02:23:00|446.26|443.46|446.26|443.46|446.26|443.46|446.26|443.46|0
1653358990000|2022-05-24 02:23:10|446.42|443.62|446.58|443.78|446.58|443.78|446.42|443.62|0
1653359000000|2022-05-24 02:23:20|446.42|443.62|446.42|443.62|446.42|443.62|446.26|443.46|0
1653359020000|2022-05-24 02:23:40|446.58|443.78|446.58|443.78|446.58|443.78|446.58|443.78|0
1653359030000|2022-05-24 02:23:50|446.5|443.7|446.5|443.7|446.5|443.7|446.5|443.7|0
1653359040000|2022-05-24 02:24:00|446.42|443.62|446.42|443.62|446.42|443.62|446.42|443.62|0
1653359050000|2022-05-24 02:24:10|446.26|443.46|446.26|443.46|446.26|443.46|446.26|443.46|0
1653359060000|2022-05-24 02:24:20|446.1|443.3|446.1|443.3|446.1|443.3|446.1|443.3|0
1653359070000|2022-05-24 02:24:30|445.94|443.14|445.7|442.9|445.94|443.14|445.7|442.9|0
1653359080000|2022-05-24 02:24:40|445.94|443.14|445.78|442.98|445.94|443.14|445.78|442.98|0
1653359090000|2022-05-24 02:24:50|445.94|443.14|446.02|443.22|446.02|443.22|445.78|442.98|0
1653359100000|2022-05-24 02:25:00|445.94|443.14|446.1|443.3|446.1|443.3|445.86|443.06|0
1653359130000|2022-05-24 02:25:30|446.02|443.22|446.02|443.22|446.1|443.3|446.02|443.22|0
1653359140000|2022-05-24 02:25:40|445.94|443.14|445.78|442.98|445.94|443.14|445.78|442.98|0
1653359150000|2022-05-24 02:25:50|445.62|442.82|445.78|442.98|445.78|442.98|445.62|442.82|0
1653359160000|2022-05-24 02:26:00|445.86|443.06|445.78|442.98|445.86|443.06|445.78|442.98|0
1653359170000|2022-05-24 02:26:10|445.7|442.9|445.78|442.98|445.78|442.98|445.7|442.9|0
1653359180000|2022-05-24 02:26:20|445.86|443.06|445.62|442.82|445.94|443.14|445.62|442.82|0
1653359190000|2022-05-24 02:26:30|445.78|442.98|445.86|443.06|445.86|443.06|445.78|442.98|0
1653359200000|2022-05-24 02:26:40|445.78|442.98|445.78|442.98|445.86|443.06|445.78|442.98|0
1653359210000|2022-05-24 02:26:50|445.7|442.9|445.7|442.9|445.7|442.9|445.7|442.9|0
1653359220000|2022-05-24 02:27:00|445.62|442.82|445.46|442.66|445.62|442.82|445.46|442.66|0
1653359240000|2022-05-24 02:27:20|445.54|442.74|445.94|443.14|445.94|443.14|445.54|442.74|0
1653359250000|2022-05-24 02:27:30|445.86|443.06|445.78|442.98|445.86|443.06|445.78|442.98|0
1653359260000|2022-05-24 02:27:40|445.86|443.06|445.94|443.14|445.94|443.14|445.78|442.98|0
1653359270000|2022-05-24 02:27:50|446.09|443.29|446.18|443.38|446.18|443.38|446.09|443.29|0
1653359280000|2022-05-24 02:28:00|446.09|443.29|446.5|443.7|446.5|443.7|446.09|443.29|0
1653359290000|2022-05-24 02:28:10|446.57|443.77|446.41|443.61|446.57|443.77|446.41|443.61|0
1653359300000|2022-05-24 02:28:20|446.09|443.29|446.25|443.45|446.25|443.45|446.09|443.29|0
1653359310000|2022-05-24 02:28:30|446.34|443.54|446.5|443.7|446.5|443.7|446.25|443.45|0
1653359320000|2022-05-24 02:28:40|446.41|443.61|446.34|443.54|446.41|443.61|446.34|443.54|0
1653359330000|2022-05-24 02:28:50|446.41|443.61|446.57|443.77|446.57|443.77|446.34|443.54|0
1653359340000|2022-05-24 02:29:00|446.41|443.61|446.57|443.77|446.57|443.77|446.41|443.61|0
1653359370000|2022-05-24 02:29:30|446.73|443.93|446.57|443.77|446.73|443.93|446.57|443.77|0
1653359380000|2022-05-24 02:29:40|446.41|443.61|446.41|443.61|446.41|443.61|446.41|443.61|0
1653359390000|2022-05-24 02:29:50|446.25|443.45|446.41|443.61|446.41|443.61|446.25|443.45|0
1653359400000|2022-05-24 02:30:00|446.25|443.45|445.93|443.13|446.25|443.45|445.93|443.13|0
1653359410000|2022-05-24 02:30:10|446.09|443.29|445.93|443.13|446.09|443.29|445.93|443.13|0
1653359430000|2022-05-24 02:30:30|446.02|443.22|446.09|443.29|446.09|443.29|446.02|443.22|0
1653359440000|2022-05-24 02:30:40|446.02|443.22|446.09|443.29|446.09|443.29|445.93|443.13|0
1653359450000|2022-05-24 02:30:50|446.18|443.38|446.18|443.38|446.18|443.38|446.09|443.29|0
1653359460000|2022-05-24 02:31:00|446.25|443.45|446.25|443.45|446.25|443.45|446.25|443.45|0
1653359470000|2022-05-24 02:31:10|446.34|443.54|446.25|443.45|446.34|443.54|446.25|443.45|0
1653359480000|2022-05-24 02:31:20|446.34|443.54|446.34|443.54|446.41|443.61|446.34|443.54|0
1653359490000|2022-05-24 02:31:30|446.41|443.61|446.41|443.61|446.41|443.61|446.41|443.61|0
1653359510000|2022-05-24 02:31:50|446.25|443.45|446.18|443.38|446.25|443.45|446.18|443.38|0
1653359520000|2022-05-24 02:32:00|446.25|443.45|446.09|443.29|446.25|443.45|446.09|443.29|0
1653359540000|2022-05-24 02:32:20|446.18|443.38|446.09|443.29|446.18|443.38|446.02|443.22|0
1653359560000|2022-05-24 02:32:40|445.93|443.13|446.34|443.54|446.34|443.54|445.93|443.13|0
1653359570000|2022-05-24 02:32:50|446.25|443.45|446.25|443.45|446.25|443.45|446.25|443.45|0
1653359590000|2022-05-24 02:33:10|446.41|443.61|446.25|443.45|446.41|443.61|446.25|443.45|0
1653359600000|2022-05-24 02:33:20|446.41|443.61|446.41|443.61|446.41|443.61|446.41|443.61|0
1653359610000|2022-05-24 02:33:30|446.25|443.45|446.25|443.45|446.25|443.45|446.25|443.45|0
1653359630000|2022-05-24 02:33:50|446.18|443.38|446.25|443.45|446.25|443.45|446.18|443.38|0
1653359640000|2022-05-24 02:34:00|446.09|443.29|446.09|443.29|446.09|443.29|446.09|443.29|0
1653359650000|2022-05-24 02:34:10|446.41|443.61|446.41|443.61|446.57|443.77|446.41|443.61|0
1653359660000|2022-05-24 02:34:20|446.33|443.53|446.09|443.29|446.33|443.53|446.09|443.29|0
1653359670000|2022-05-24 02:34:30|445.93|443.13|445.93|443.13|445.93|443.13|445.93|443.13|0
1653359690000|2022-05-24 02:34:50|446.09|443.29|445.77|442.97|446.09|443.29|445.77|442.97|0
1653359700000|2022-05-24 02:35:00|445.45|442.65|445.61|442.81|445.77|442.97|445.45|442.65|0
1653359710000|2022-05-24 02:35:10|445.77|442.97|445.61|442.81|445.77|442.97|445.61|442.81|0
1653359720000|2022-05-24 02:35:20|445.54|442.74|445.29|442.49|445.54|442.74|445.29|442.49|0
1653359730000|2022-05-24 02:35:30|445.45|442.65|445.38|442.58|445.45|442.65|445.38|442.58|0
1653359740000|2022-05-24 02:35:40|445.45|442.65|445.29|442.49|445.45|442.65|445.29|442.49|0
1653359750000|2022-05-24 02:35:50|445.45|442.65|445.61|442.81|445.61|442.81|445.45|442.65|0
1653359760000|2022-05-24 02:36:00|445.77|442.97|445.61|442.81|445.77|442.97|445.61|442.81|0
1653359770000|2022-05-24 02:36:10|445.77|442.97|445.61|442.81|445.77|442.97|445.61|442.81|0
1653359780000|2022-05-24 02:36:20|445.7|442.9|445.77|442.97|445.77|442.97|445.7|442.9|0
1653359790000|2022-05-24 02:36:30|445.86|443.06|445.7|442.9|445.93|443.13|445.7|442.9|0
1653359800000|2022-05-24 02:36:40|445.77|442.97|445.86|443.06|445.93|443.13|445.77|442.97|0
1653359810000|2022-05-24 02:36:50|445.93|443.13|445.93|443.13|445.93|443.13|445.86|443.06|0
1653359820000|2022-05-24 02:37:00|446.01|443.21|445.93|443.13|446.09|443.29|445.93|443.13|0
1653359830000|2022-05-24 02:37:10|445.77|442.97|445.77|442.97|445.77|442.97|445.61|442.81|0
1653359850000|2022-05-24 02:37:30|445.61|442.81|445.77|442.97|445.77|442.97|445.61|442.81|0
1653359870000|2022-05-24 02:37:50|445.7|442.9|445.61|442.81|445.7|442.9|445.61|442.81|0
1653359880000|2022-05-24 02:38:00|445.77|442.97|445.77|442.97|445.77|442.97|445.61|442.81|0
1653359890000|2022-05-24 02:38:10|445.61|442.81|445.77|442.97|445.77|442.97|445.61|442.81|0
1653359900000|2022-05-24 02:38:20|445.93|443.13|445.93|443.13|445.93|443.13|445.93|443.13|0
1653359930000|2022-05-24 02:38:50|446.01|443.21|446.09|443.29|446.09|443.29|446.01|443.21|0
1653359940000|2022-05-24 02:39:00|446.01|443.21|446.09|443.29|446.09|443.29|446.01|443.21|0
1653359950000|2022-05-24 02:39:10|446.01|443.21|445.93|443.13|446.01|443.21|445.93|443.13|0
1653359960000|2022-05-24 02:39:20|445.85|443.05|445.93|443.13|445.93|443.13|445.85|443.05|0
1653359970000|2022-05-24 02:39:30|446.09|443.29|446.01|443.21|446.09|443.29|446.01|443.21|0
1653359990000|2022-05-24 02:39:50|446.09|443.29|446.25|443.45|446.25|443.45|446.09|443.29|0
1653360000000|2022-05-24 02:40:00|446.17|443.37|446.09|443.29|446.17|443.37|446.09|443.29|0
1653360010000|2022-05-24 02:40:10|446.17|443.37|446.25|443.45|446.25|443.45|446.17|443.37|0
1653360020000|2022-05-24 02:40:20|446.09|443.29|446.09|443.29|446.09|443.29|446.09|443.29|0
1653360030000|2022-05-24 02:40:30|446.17|443.37|446.09|443.29|446.17|443.37|446.09|443.29|0
1653360040000|2022-05-24 02:40:40|446.17|443.37|446.41|443.61|446.41|443.61|446.17|443.37|0
1653360050000|2022-05-24 02:40:50|446.57|443.77|446.33|443.53|446.57|443.77|446.33|443.53|0
1653360060000|2022-05-24 02:41:00|446.41|443.61|446.41|443.61|446.41|443.61|446.41|443.61|0
1653360070000|2022-05-24 02:41:10|446.57|443.77|446.73|443.93|446.73|443.93|446.57|443.77|0
1653360100000|2022-05-24 02:41:40|446.89|444.09|446.73|443.93|446.89|444.09|446.65|443.85|0
1653360110000|2022-05-24 02:41:50|446.41|443.61|446.73|443.93|446.73|443.93|446.41|443.61|0
1653360120000|2022-05-24 02:42:00|446.57|443.77|446.57|443.77|446.73|443.93|446.57|443.77|0
1653360130000|2022-05-24 02:42:10|446.73|443.93|446.65|443.85|446.73|443.93|446.57|443.77|0
1653360140000|2022-05-24 02:42:20|446.57|443.77|446.41|443.61|446.57|443.77|446.41|443.61|0
1653360150000|2022-05-24 02:42:30|446.57|443.77|446.73|443.93|446.73|443.93|446.57|443.77|0
1653360160000|2022-05-24 02:42:40|446.57|443.77|446.41|443.61|446.57|443.77|446.41|443.61|0
1653360170000|2022-05-24 02:42:50|446.25|443.45|446.33|443.53|446.33|443.53|446.25|443.45|0
1653360180000|2022-05-24 02:43:00|446.25|443.45|446.17|443.37|446.25|443.45|446.17|443.37|0
1653360190000|2022-05-24 02:43:10|446.25|443.45|446.33|443.53|446.33|443.53|446.25|443.45|0
1653360200000|2022-05-24 02:43:20|446.41|443.61|446.41|443.61|446.41|443.61|446.41|443.61|0
1653360210000|2022-05-24 02:43:30|446.57|443.77|446.57|443.77|446.57|443.77|446.57|443.77|0
1653360220000|2022-05-24 02:43:40|446.41|443.61|446.41|443.61|446.41|443.61|446.41|443.61|0
1653360240000|2022-05-24 02:44:00|446.25|443.45|446.25|443.45|446.33|443.53|446.25|443.45|0
1653360250000|2022-05-24 02:44:10|446.41|443.61|446.41|443.61|446.41|443.61|446.41|443.61|0
1653360260000|2022-05-24 02:44:20|446.57|443.77|446.49|443.69|446.57|443.77|446.49|443.69|0
1653360270000|2022-05-24 02:44:30|446.57|443.77|446.41|443.61|446.57|443.77|446.41|443.61|0
1653360280000|2022-05-24 02:44:40|446.57|443.77|446.57|443.77|446.57|443.77|446.57|443.77|0
1653360290000|2022-05-24 02:44:50|446.41|443.61|446.41|443.61|446.41|443.61|446.41|443.61|0
1653360300000|2022-05-24 02:45:00|446.57|443.77|447.13|444.33|447.13|444.33|446.57|443.77|0
1653360310000|2022-05-24 02:45:10|447.21|444.41|447.21|444.41|447.37|444.57|447.21|444.41|0
1653360320000|2022-05-24 02:45:20|447.29|444.49|447.45|444.65|447.45|444.65|447.29|444.49|0
1653360330000|2022-05-24 02:45:30|447.53|444.73|447.53|444.73|447.53|444.73|447.53|444.73|0
1653360340000|2022-05-24 02:45:40|447.69|444.89|447.85|445.05|447.85|445.05|447.69|444.89|0
1653360350000|2022-05-24 02:45:50|447.69|444.89|447.69|444.89|447.77|444.97|447.69|444.89|0
1653360360000|2022-05-24 02:46:00|447.61|444.81|447.61|444.81|447.61|444.81|447.61|444.81|0
1653360370000|2022-05-24 02:46:10|447.53|444.73|447.53|444.73|447.53|444.73|447.53|444.73|0
1653360380000|2022-05-24 02:46:20|447.37|444.57|447.37|444.57|447.37|444.57|447.37|444.57|0
1653360390000|2022-05-24 02:46:30|447.52|444.72|447.45|444.65|447.52|444.72|447.37|444.57|0
1653360400000|2022-05-24 02:46:40|447.52|444.72|447.36|444.56|447.52|444.72|447.36|444.56|0
1653360410000|2022-05-24 02:46:50|447.21|444.41|447.36|444.56|447.36|444.56|447.21|444.41|0
1653360420000|2022-05-24 02:47:00|447.45|444.65|447.36|444.56|447.52|444.72|447.36|444.56|0
1653360440000|2022-05-24 02:47:20|447.52|444.72|447.52|444.72|447.52|444.72|447.52|444.72|0
1653360450000|2022-05-24 02:47:30|447.68|444.88|447.36|444.56|447.68|444.88|447.36|444.56|0
1653360460000|2022-05-24 02:47:40|447.52|444.72|447.52|444.72|447.52|444.72|447.45|444.65|0
1653360470000|2022-05-24 02:47:50|447.61|444.81|447.61|444.81|447.61|444.81|447.61|444.81|0
1653360480000|2022-05-24 02:48:00|447.68|444.88|447.61|444.81|447.68|444.88|447.61|444.81|0
1653360490000|2022-05-24 02:48:10|447.68|444.88|447.52|444.72|447.68|444.88|447.52|444.72|0
1653360500000|2022-05-24 02:48:20|447.45|444.65|447.36|444.56|447.45|444.65|447.36|444.56|0
1653360510000|2022-05-24 02:48:30|447.2|444.4|447.2|444.4|447.2|444.4|447.2|444.4|0
1653360520000|2022-05-24 02:48:40|447.04|444.24|447.04|444.24|447.04|444.24|447.04|444.24|0
1653360530000|2022-05-24 02:48:50|446.88|444.08|446.88|444.08|446.88|444.08|446.88|444.08|0
1653360540000|2022-05-24 02:49:00|447.04|444.24|446.88|444.08|447.04|444.24|446.88|444.08|0
1653360560000|2022-05-24 02:49:20|446.97|444.17|447.04|444.24|447.04|444.24|446.97|444.17|0
1653360610000|2022-05-24 02:50:10|446.97|444.17|446.97|444.17|446.97|444.17|446.97|444.17|0
1653360620000|2022-05-24 02:50:20|446.88|444.08|446.88|444.08|446.88|444.08|446.88|444.08|0
1653360630000|2022-05-24 02:50:30|446.97|444.17|447.04|444.24|447.04|444.24|446.97|444.17|0
1653360650000|2022-05-24 02:50:50|446.88|444.08|447.04|444.24|447.04|444.24|446.88|444.08|0
1653360700000|2022-05-24 02:51:40|446.97|444.17|446.88|444.08|446.97|444.17|446.88|444.08|0
1653360720000|2022-05-24 02:52:00|447.04|444.24|446.88|444.08|447.04|444.24|446.88|444.08|0
1653360730000|2022-05-24 02:52:10|446.81|444.01|446.81|444.01|446.88|444.08|446.81|444.01|0
1653360740000|2022-05-24 02:52:20|446.88|444.08|446.72|443.92|446.88|444.08|446.72|443.92|0
1653360750000|2022-05-24 02:52:30|446.81|444.01|447.04|444.24|447.04|444.24|446.81|444.01|0
1653360760000|2022-05-24 02:52:40|446.88|444.08|446.72|443.92|446.88|444.08|446.72|443.92|0
1653360770000|2022-05-24 02:52:50|446.81|444.01|446.72|443.92|446.81|444.01|446.65|443.85|0
1653360780000|2022-05-24 02:53:00|446.65|443.85|446.72|443.92|446.72|443.92|446.65|443.85|0
1653360790000|2022-05-24 02:53:10|446.88|444.08|446.81|444.01|446.88|444.08|446.81|444.01|0
1653360800000|2022-05-24 02:53:20|446.72|443.92|446.56|443.76|446.72|443.92|446.4|443.6|0
1653360810000|2022-05-24 02:53:30|446.4|443.6|446.56|443.76|446.56|443.76|446.4|443.6|0
1653360820000|2022-05-24 02:53:40|446.72|443.92|446.72|443.92|446.72|443.92|446.72|443.92|0
1653360830000|2022-05-24 02:53:50|446.88|444.08|446.72|443.92|446.88|444.08|446.72|443.92|0
1653360840000|2022-05-24 02:54:00|446.65|443.85|446.56|443.76|446.65|443.85|446.56|443.76|0
1653360850000|2022-05-24 02:54:10|446.4|443.6|446.49|443.69|446.49|443.69|446.4|443.6|0
1653360860000|2022-05-24 02:54:20|446.56|443.76|446.56|443.76|446.56|443.76|446.56|443.76|0
1653360880000|2022-05-24 02:54:40|446.4|443.6|446.4|443.6|446.4|443.6|446.4|443.6|0
1653360900000|2022-05-24 02:55:00|446.56|443.76|446.56|443.76|446.56|443.76|446.56|443.76|0
1653360930000|2022-05-24 02:55:30|446.4|443.6|446.4|443.6|446.4|443.6|446.4|443.6|0
1653360940000|2022-05-24 02:55:40|446.49|443.69|446.56|443.76|446.56|443.76|446.49|443.69|0
1653360950000|2022-05-24 02:55:50|446.49|443.69|446.56|443.76|446.56|443.76|446.49|443.69|0
1653360960000|2022-05-24 02:56:00|446.49|443.69|446.4|443.6|446.49|443.69|446.4|443.6|0
1653360970000|2022-05-24 02:56:10|446.56|443.76|446.56|443.76|446.56|443.76|446.56|443.76|0
1653360990000|2022-05-24 02:56:30|446.4|443.6|446.4|443.6|446.4|443.6|446.4|443.6|0
1653361000000|2022-05-24 02:56:40|446.49|443.69|446.24|443.44|446.49|443.69|446.24|443.44|0
1653361010000|2022-05-24 02:56:50|446.08|443.28|446.24|443.44|446.24|443.44|446.08|443.28|0
1653361020000|2022-05-24 02:57:00|446.4|443.6|446.17|443.37|446.4|443.6|446.17|443.37|0
1653361030000|2022-05-24 02:57:10|446.4|443.6|446.56|443.76|446.56|443.76|446.4|443.6|0
1653361040000|2022-05-24 02:57:20|446.48|443.68|446.48|443.68|446.48|443.68|446.48|443.68|0
1653361050000|2022-05-24 02:57:30|446.56|443.76|446.24|443.44|446.56|443.76|446.24|443.44|0
1653361060000|2022-05-24 02:57:40|446.4|443.6|446.24|443.44|446.4|443.6|446.24|443.44|0
1653361070000|2022-05-24 02:57:50|446.33|443.53|446.4|443.6|446.4|443.6|446.24|443.44|0
1653361080000|2022-05-24 02:58:00|446.24|443.44|446.4|443.6|446.4|443.6|446.24|443.44|0
1653361090000|2022-05-24 02:58:10|446.56|443.76|446.32|443.52|446.56|443.76|446.32|443.52|0
1653361100000|2022-05-24 02:58:20|446.4|443.6|446.24|443.44|446.4|443.6|446.24|443.44|0
1653361110000|2022-05-24 02:58:30|446.08|443.28|446.08|443.28|446.08|443.28|446.08|443.28|0
1653361130000|2022-05-24 02:58:50|446.24|443.44|445.76|442.96|446.24|443.44|445.76|442.96|0
1653361140000|2022-05-24 02:59:00|445.92|443.12|445.76|442.96|445.92|443.12|445.6|442.8|0
1653361150000|2022-05-24 02:59:10|445.6|442.8|445.76|442.96|445.76|442.96|445.6|442.8|0
1653361170000|2022-05-24 02:59:30|445.85|443.05|445.76|442.96|445.85|443.05|445.76|442.96|0
1653361180000|2022-05-24 02:59:40|445.85|443.05|445.76|442.96|445.85|443.05|445.76|442.96|0
1653361190000|2022-05-24 02:59:50|445.69|442.89|445.76|442.96|445.76|442.96|445.6|442.8|0
1653361200000|2022-05-24 03:00:00|445.85|443.05|445.92|443.12|445.92|443.12|445.85|443.05|0
1653361210000|2022-05-24 03:00:10|445.76|442.96|445.76|442.96|445.76|442.96|445.76|442.96|0
1653361220000|2022-05-24 03:00:20|445.85|443.05|445.76|442.96|445.85|443.05|445.76|442.96|0
1653361230000|2022-05-24 03:00:30|445.92|443.12|445.76|442.96|445.92|443.12|445.76|442.96|0
1653361240000|2022-05-24 03:00:40|445.92|443.12|445.92|443.12|446.16|443.36|445.92|443.12|0
1653361250000|2022-05-24 03:00:50|446.08|443.28|446.24|443.44|446.24|443.44|446.08|443.28|0
1653361260000|2022-05-24 03:01:00|446.4|443.6|446.08|443.28|446.4|443.6|446.08|443.28|0
1653361270000|2022-05-24 03:01:10|446.24|443.44|446.24|443.44|446.24|443.44|446.24|443.44|0
1653361290000|2022-05-24 03:01:30|446.32|443.52|446.24|443.44|446.32|443.52|446.24|443.44|0
1653361300000|2022-05-24 03:01:40|446.32|443.52|446.16|443.36|446.32|443.52|446.16|443.36|0
1653361310000|2022-05-24 03:01:50|446.24|443.44|446.24|443.44|446.24|443.44|446.24|443.44|0
1653361320000|2022-05-24 03:02:00|446.08|443.28|445.92|443.12|446.08|443.28|445.92|443.12|0
1653361340000|2022-05-24 03:02:20|445.76|442.96|445.84|443.04|445.92|443.12|445.76|442.96|0
1653361350000|2022-05-24 03:02:30|445.92|443.12|445.76|442.96|445.92|443.12|445.76|442.96|0
1653361360000|2022-05-24 03:02:40|445.84|443.04|446|443.2|446|443.2|445.84|443.04|0
1653361370000|2022-05-24 03:02:50|446.08|443.28|446.08|443.28|446.08|443.28|446.08|443.28|0
1653361380000|2022-05-24 03:03:00|446|443.2|446|443.2|446|443.2|445.92|443.12|0
1653361390000|2022-05-24 03:03:10|445.92|443.12|445.92|443.12|445.92|443.12|445.92|443.12|0
1653361410000|2022-05-24 03:03:30|445.76|442.96|445.76|442.96|445.76|442.96|445.6|442.8|0
1653361420000|2022-05-24 03:03:40|445.92|443.12|445.76|442.96|445.92|443.12|445.76|442.96|0
1653361430000|2022-05-24 03:03:50|445.84|443.04|445.92|443.12|445.92|443.12|445.84|443.04|0
1653361440000|2022-05-24 03:04:00|446.08|443.28|445.92|443.12|446.08|443.28|445.92|443.12|0
1653361450000|2022-05-24 03:04:10|446.08|443.28|446.16|443.36|446.16|443.36|446.08|443.28|0
1653361460000|2022-05-24 03:04:20|446.08|443.28|446.08|443.28|446.08|443.28|446.08|443.28|0
1653361470000|2022-05-24 03:04:30|446.24|443.44|446.24|443.44|446.24|443.44|446.24|443.44|0
1653361480000|2022-05-24 03:04:40|446.32|443.52|446.08|443.28|446.32|443.52|446.08|443.28|0
1653361490000|2022-05-24 03:04:50|446.24|443.44|446.24|443.44|446.32|443.52|446.24|443.44|0
1653361500000|2022-05-24 03:05:00|446.08|443.28|446.08|443.28|446.08|443.28|446.08|443.28|0
1653361510000|2022-05-24 03:05:10|446.24|443.44|446.24|443.44|446.24|443.44|446.24|443.44|0
1653361520000|2022-05-24 03:05:20|446.08|443.28|446.16|443.36|446.16|443.36|446.08|443.28|0
1653361530000|2022-05-24 03:05:30|446.24|443.44|446.24|443.44|446.32|443.52|446.24|443.44|0
1653361540000|2022-05-24 03:05:40|446.32|443.52|446.4|443.6|446.4|443.6|446.32|443.52|0
1653361550000|2022-05-24 03:05:50|446.56|443.76|446.56|443.76|446.56|443.76|446.56|443.76|0
1653361560000|2022-05-24 03:06:00|446.32|443.52|446.4|443.6|446.4|443.6|446.32|443.52|0
1653361570000|2022-05-24 03:06:10|446.32|443.52|446.16|443.36|446.32|443.52|446.16|443.36|0
1653361580000|2022-05-24 03:06:20|446.24|443.44|446.08|443.28|446.24|443.44|446.08|443.28|0
1653361590000|2022-05-24 03:06:30|446.24|443.44|446.24|443.44|446.24|443.44|446.24|443.44|0
1653361600000|2022-05-24 03:06:40|446.4|443.6|446.32|443.52|446.4|443.6|446.32|443.52|0
1653361610000|2022-05-24 03:06:50|446.4|443.6|446.4|443.6|446.4|443.6|446.4|443.6|0
1653361620000|2022-05-24 03:07:00|446.48|443.68|446.4|443.6|446.48|443.68|446.32|443.52|0
1653361630000|2022-05-24 03:07:10|446.24|443.44|446.24|443.44|446.24|443.44|446.24|443.44|0
1653361640000|2022-05-24 03:07:20|446.4|443.6|446.24|443.44|446.4|443.6|446.24|443.44|0
1653361650000|2022-05-24 03:07:30|446.32|443.52|446.08|443.28|446.32|443.52|446.08|443.28|0
1653361670000|2022-05-24 03:07:50|445.92|443.12|445.92|443.12|445.92|443.12|445.92|443.12|0
1653361680000|2022-05-24 03:08:00|445.76|442.96|445.76|442.96|445.76|442.96|445.76|442.96|0
1653361690000|2022-05-24 03:08:10|445.92|443.12|445.84|443.04|445.92|443.12|445.84|443.04|0
1653361700000|2022-05-24 03:08:20|445.92|443.12|445.76|442.96|445.92|443.12|445.76|442.96|0
1653361710000|2022-05-24 03:08:30|445.84|443.04|445.84|443.04|445.84|443.04|445.84|443.04|0
1653361720000|2022-05-24 03:08:40|445.92|443.12|446.08|443.28|446.08|443.28|445.92|443.12|0
1653361730000|2022-05-24 03:08:50|445.92|443.12|446.08|443.28|446.08|443.28|445.92|443.12|0
1653361740000|2022-05-24 03:09:00|446|443.2|446|443.2|446|443.2|446|443.2|0
1653361750000|2022-05-24 03:09:10|445.92|443.12|445.92|443.12|445.92|443.12|445.92|443.12|0
1653361760000|2022-05-24 03:09:20|445.76|442.96|445.76|442.96|445.92|443.12|445.76|442.96|0
1653361790000|2022-05-24 03:09:50|445.6|442.8|445.6|442.8|445.76|442.96|445.6|442.8|0
1653361800000|2022-05-24 03:10:00|445.44|442.64|445.44|442.64|445.44|442.64|445.44|442.64|0
1653361810000|2022-05-24 03:10:10|445.52|442.72|445.6|442.8|445.6|442.8|445.52|442.72|0
1653361830000|2022-05-24 03:10:30|445.44|442.64|445.6|442.8|445.6|442.8|445.44|442.64|0
1653361840000|2022-05-24 03:10:40|445.52|442.72|445.44|442.64|445.52|442.72|445.44|442.64|0
1653361850000|2022-05-24 03:10:50|445.6|442.8|445.68|442.88|445.76|442.96|445.6|442.8|0
1653361860000|2022-05-24 03:11:00|445.76|442.96|445.76|442.96|445.76|442.96|445.76|442.96|0
1653361890000|2022-05-24 03:11:30|445.68|442.88|445.76|442.96|445.76|442.96|445.6|442.8|0
1653361900000|2022-05-24 03:11:40|445.68|442.88|445.76|442.96|445.76|442.96|445.68|442.88|0
1653361920000|2022-05-24 03:12:00|445.6|442.8|445.6|442.8|445.6|442.8|445.6|442.8|0
1653361930000|2022-05-24 03:12:10|445.76|442.96|445.76|442.96|445.76|442.96|445.76|442.96|0
1653361940000|2022-05-24 03:12:20|445.84|443.04|445.84|443.04|445.84|443.04|445.84|443.04|0
1653361950000|2022-05-24 03:12:30|445.92|443.12|445.76|442.96|445.92|443.12|445.68|442.88|0
1653361970000|2022-05-24 03:12:50|445.92|443.12|445.92|443.12|445.92|443.12|445.92|443.12|0
1653361980000|2022-05-24 03:13:00|445.76|442.96|445.76|442.96|445.76|442.96|445.76|442.96|0
1653362000000|2022-05-24 03:13:20|445.6|442.8|445.6|442.8|445.6|442.8|445.6|442.8|0
1653362020000|2022-05-24 03:13:40|445.76|442.96|445.6|442.8|445.76|442.96|445.6|442.8|0
1653362030000|2022-05-24 03:13:50|445.68|442.88|445.76|442.96|445.76|442.96|445.6|442.8|0
1653362040000|2022-05-24 03:14:00|445.6|442.8|445.6|442.8|445.6|442.8|445.6|442.8|0
1653362050000|2022-05-24 03:14:10|445.76|442.96|445.76|442.96|445.76|442.96|445.76|442.96|0
1653362060000|2022-05-24 03:14:20|445.92|443.12|445.92|443.12|445.92|443.12|445.92|443.12|0
1653362070000|2022-05-24 03:14:30|445.84|443.04|445.84|443.04|445.84|443.04|445.84|443.04|0
1653362080000|2022-05-24 03:14:40|445.76|442.96|445.6|442.8|445.76|442.96|445.6|442.8|0
1653362120000|2022-05-24 03:15:20|445.76|442.96|445.76|442.96|445.76|442.96|445.76|442.96|0
1653362130000|2022-05-24 03:15:30|445.6|442.8|445.6|442.8|445.6|442.8|445.6|442.8|0
1653362140000|2022-05-24 03:15:40|445.76|442.96|445.76|442.96|445.76|442.96|445.76|442.96|0
1653362160000|2022-05-24 03:16:00|445.68|442.88|445.76|442.96|445.76|442.96|445.68|442.88|0
1653362170000|2022-05-24 03:16:10|445.6|442.8|445.76|442.96|445.76|442.96|445.6|442.8|0
1653362180000|2022-05-24 03:16:20|445.92|443.12|445.76|442.96|445.92|443.12|445.76|442.96|0
1653362190000|2022-05-24 03:16:30|445.84|443.04|445.92|443.12|445.92|443.12|445.76|442.96|0
1653362200000|2022-05-24 03:16:40|446.07|443.27|446.07|443.27|446.07|443.27|446.07|443.27|0
1653362210000|2022-05-24 03:16:50|446|443.2|446|443.2|446|443.2|446|443.2|0
1653362220000|2022-05-24 03:17:00|445.92|443.12|445.92|443.12|446|443.2|445.92|443.12|0
1653362230000|2022-05-24 03:17:10|445.91|443.11|446.07|443.27|446.07|443.27|445.91|443.11|0
1653362240000|2022-05-24 03:17:20|446.16|443.36|446.16|443.36|446.16|443.36|446.16|443.36|0
1653362250000|2022-05-24 03:17:30|446.23|443.43|446.16|443.36|446.23|443.43|446.16|443.36|0
1653362260000|2022-05-24 03:17:40|446.07|443.27|446.07|443.27|446.07|443.27|446.07|443.27|0
1653362270000|2022-05-24 03:17:50|446.23|443.43|446.16|443.36|446.23|443.43|446.16|443.36|0
1653362280000|2022-05-24 03:18:00|446.23|443.43|446.07|443.27|446.23|443.43|446.07|443.27|0
1653362290000|2022-05-24 03:18:10|446.16|443.36|446.23|443.43|446.23|443.43|446.16|443.36|0
1653362310000|2022-05-24 03:18:30|446.16|443.36|446.16|443.36|446.16|443.36|446.16|443.36|0
1653362320000|2022-05-24 03:18:40|446.07|443.27|445.91|443.11|446.07|443.27|445.91|443.11|0
1653362330000|2022-05-24 03:18:50|445.75|442.95|446|443.2|446|443.2|445.75|442.95|0
1653362350000|2022-05-24 03:19:10|446.07|443.27|446.07|443.27|446.07|443.27|446.07|443.27|0
1653362400000|2022-05-24 03:20:00|445.91|443.11|445.91|443.11|445.91|443.11|445.91|443.11|0
1653362410000|2022-05-24 03:20:10|446.07|443.27|446.07|443.27|446.07|443.27|446.07|443.27|0
1653362440000|2022-05-24 03:20:40|446.16|443.36|446.07|443.27|446.23|443.43|446.07|443.27|0
1653362450000|2022-05-24 03:20:50|446.16|443.36|446.07|443.27|446.16|443.36|446.07|443.27|0
1653362460000|2022-05-24 03:21:00|446.16|443.36|446.23|443.43|446.23|443.43|446.16|443.36|0
1653362470000|2022-05-24 03:21:10|446.16|443.36|446.23|443.43|446.23|443.43|446.16|443.36|0
1653362490000|2022-05-24 03:21:30|446.39|443.59|446.23|443.43|446.39|443.59|446.23|443.43|0
1653362500000|2022-05-24 03:21:40|446.39|443.59|446.39|443.59|446.39|443.59|446.39|443.59|0
1653362510000|2022-05-24 03:21:50|446.32|443.52|446.39|443.59|446.39|443.59|446.32|443.52|0
1653362520000|2022-05-24 03:22:00|446.23|443.43|446.23|443.43|446.23|443.43|446.23|443.43|0
1653362530000|2022-05-24 03:22:10|446.39|443.59|446.39|443.59|446.39|443.59|446.32|443.52|0
1653362540000|2022-05-24 03:22:20|446.55|443.75|446.55|443.75|446.71|443.91|446.55|443.75|0
1653362550000|2022-05-24 03:22:30|446.71|443.91|446.55|443.75|446.71|443.91|446.55|443.75|0
1653362570000|2022-05-24 03:22:50|446.71|443.91|446.55|443.75|446.71|443.91|446.55|443.75|0
1653362600000|2022-05-24 03:23:20|446.63|443.83|446.79|443.99|446.79|443.99|446.63|443.83|0
1653362610000|2022-05-24 03:23:30|446.71|443.91|446.87|444.07|446.87|444.07|446.71|443.91|0
1653362630000|2022-05-24 03:23:50|446.79|443.99|446.79|443.99|446.79|443.99|446.79|443.99|0
1653362640000|2022-05-24 03:24:00|446.87|444.07|446.79|443.99|446.87|444.07|446.79|443.99|0
1653362650000|2022-05-24 03:24:10|446.71|443.91|446.87|444.07|446.87|444.07|446.71|443.91|0
1653362660000|2022-05-24 03:24:20|446.95|444.15|446.95|444.15|446.95|444.15|446.95|444.15|0
1653362670000|2022-05-24 03:24:30|447.03|444.23|447.03|444.23|447.03|444.23|447.03|444.23|0
1653362680000|2022-05-24 03:24:40|446.95|444.15|446.95|444.15|446.95|444.15|446.95|444.15|0
1653362690000|2022-05-24 03:24:50|447.03|444.23|447.11|444.31|447.19|444.39|447.03|444.23|0
1653362700000|2022-05-24 03:25:00|447.03|444.23|447.03|444.23|447.03|444.23|447.03|444.23|0
1653362730000|2022-05-24 03:25:30|447.19|444.39|447.43|444.63|447.43|444.63|447.03|444.23|0
1653362740000|2022-05-24 03:25:40|447.35|444.55|447.35|444.55|447.35|444.55|447.35|444.55|0
1653362760000|2022-05-24 03:26:00|447.27|444.47|447.35|444.55|447.35|444.55|447.27|444.47|0
1653362770000|2022-05-24 03:26:10|447.19|444.39|447.19|444.39|447.19|444.39|447.19|444.39|0
1653362780000|2022-05-24 03:26:20|447.27|444.47|447.67|444.87|447.67|444.87|447.27|444.47|0
1653362790000|2022-05-24 03:26:30|447.51|444.71|447.51|444.71|447.51|444.71|447.51|444.71|0
1653362800000|2022-05-24 03:26:40|447.43|444.63|447.51|444.71|447.59|444.79|447.43|444.63|0
1653362810000|2022-05-24 03:26:50|447.67|444.87|447.67|444.87|447.67|444.87|447.51|444.71|0
1653362830000|2022-05-24 03:27:10|447.51|444.71|447.51|444.71|447.51|444.71|447.51|444.71|0
1653362850000|2022-05-24 03:27:30|447.59|444.79|447.35|444.55|447.67|444.87|447.35|444.55|0
1653362860000|2022-05-24 03:27:40|447.27|444.47|447.27|444.47|447.27|444.47|447.27|444.47|0
1653362870000|2022-05-24 03:27:50|447.35|444.55|447.27|444.47|447.35|444.55|447.27|444.47|0
1653362880000|2022-05-24 03:28:00|447.35|444.55|447.27|444.47|447.35|444.55|447.27|444.47|0
1653362890000|2022-05-24 03:28:10|447.19|444.39|447.19|444.39|447.27|444.47|447.19|444.39|0
1653362900000|2022-05-24 03:28:20|447.27|444.47|447.27|444.47|447.35|444.55|447.27|444.47|0
1653362910000|2022-05-24 03:28:30|447.35|444.55|447.43|444.63|447.43|444.63|447.35|444.55|0
1653362920000|2022-05-24 03:28:40|447.51|444.71|447.51|444.71|447.51|444.71|447.35|444.55|0
1653362930000|2022-05-24 03:28:50|447.35|444.55|447.35|444.55|447.35|444.55|447.35|444.55|0
1653362940000|2022-05-24 03:29:00|447.27|444.47|447.35|444.55|447.35|444.55|447.27|444.47|0
1653362970000|2022-05-24 03:29:30|447.27|444.47|447.27|444.47|447.27|444.47|447.19|444.39|0
1653362980000|2022-05-24 03:29:40|447.03|444.23|447.11|444.31|447.19|444.39|447.03|444.23|0
1653362990000|2022-05-24 03:29:50|447.03|444.23|447.11|444.31|447.11|444.31|447.03|444.23|0
1653363000000|2022-05-24 03:30:00|447.19|444.39|447.19|444.39|447.19|444.39|447.19|444.39|0
1653363010000|2022-05-24 03:30:10|447.11|444.31|447.03|444.23|447.11|444.31|447.03|444.23|0
1653363020000|2022-05-24 03:30:20|446.71|443.91|446.87|444.07|446.87|444.07|446.71|443.91|0
1653363030000|2022-05-24 03:30:30|446.79|443.99|446.71|443.91|446.79|443.99|446.71|443.91|0
1653363040000|2022-05-24 03:30:40|446.55|443.75|446.55|443.75|446.55|443.75|446.55|443.75|0
1653363050000|2022-05-24 03:30:50|446.63|443.83|446.71|443.91|446.71|443.91|446.63|443.83|0
1653363060000|2022-05-24 03:31:00|446.79|443.99|446.71|443.91|446.79|443.99|446.71|443.91|0
1653363070000|2022-05-24 03:31:10|446.87|444.07|446.87|444.07|446.87|444.07|446.87|444.07|0
1653363080000|2022-05-24 03:31:20|447.03|444.23|447.19|444.39|447.19|444.39|447.03|444.23|0
1653363090000|2022-05-24 03:31:30|447.11|444.31|447.11|444.31|447.11|444.31|447.11|444.31|0
1653363110000|2022-05-24 03:31:50|447.19|444.39|447.03|444.23|447.19|444.39|447.03|444.23|0
1653363120000|2022-05-24 03:32:00|446.95|444.15|446.87|444.07|446.95|444.15|446.87|444.07|0
1653363130000|2022-05-24 03:32:10|446.95|444.15|446.79|443.99|446.95|444.15|446.79|443.99|0
1653363140000|2022-05-24 03:32:20|446.87|444.07|447.03|444.23|447.03|444.23|446.87|444.07|0
1653363150000|2022-05-24 03:32:30|446.87|444.07|447.03|444.23|447.03|444.23|446.87|444.07|0
1653363170000|2022-05-24 03:32:50|447.11|444.31|447.11|444.31|447.11|444.31|447.11|444.31|0
1653363180000|2022-05-24 03:33:00|447.19|444.39|447.19|444.39|447.19|444.39|447.19|444.39|0
1653363210000|2022-05-24 03:33:30|447.03|444.23|446.95|444.15|447.03|444.23|446.95|444.15|0
1653363220000|2022-05-24 03:33:40|447.03|444.23|447.03|444.23|447.03|444.23|447.03|444.23|0
1653363230000|2022-05-24 03:33:50|446.95|444.15|447.03|444.23|447.03|444.23|446.95|444.15|0
1653363290000|2022-05-24 03:34:50|446.95|444.15|447.03|444.23|447.03|444.23|446.95|444.15|0
1653363300000|2022-05-24 03:35:00|446.87|444.07|446.87|444.07|446.87|444.07|446.87|444.07|0
1653363310000|2022-05-24 03:35:10|447.03|444.23|447.03|444.23|447.03|444.23|447.03|444.23|0
1653363320000|2022-05-24 03:35:20|447.11|444.31|447.03|444.23|447.11|444.31|447.03|444.23|0
1653363330000|2022-05-24 03:35:30|447.19|444.39|447.18|444.38|447.19|444.39|447.18|444.38|0
1653363350000|2022-05-24 03:35:50|447.03|444.23|447.03|444.23|447.11|444.31|447.03|444.23|0
1653363360000|2022-05-24 03:36:00|447.11|444.31|447.02|444.22|447.11|444.31|447.02|444.22|0
1653363390000|2022-05-24 03:36:30|447.11|444.31|447.18|444.38|447.18|444.38|447.11|444.31|0
1653363400000|2022-05-24 03:36:40|447.11|444.31|447.02|444.22|447.11|444.31|447.02|444.22|0
1653363410000|2022-05-24 03:36:50|447.11|444.31|447.11|444.31|447.11|444.31|447.11|444.31|0
1653363420000|2022-05-24 03:37:00|447.18|444.38|447.18|444.38|447.18|444.38|447.18|444.38|0
1653363430000|2022-05-24 03:37:10|447.02|444.22|447.02|444.22|447.02|444.22|447.02|444.22|0
1653363450000|2022-05-24 03:37:30|447.18|444.38|447.02|444.22|447.18|444.38|447.02|444.22|0
1653363470000|2022-05-24 03:37:50|447.11|444.31|447.11|444.31|447.11|444.31|447.11|444.31|0
1653363480000|2022-05-24 03:38:00|447.02|444.22|447.18|444.38|447.18|444.38|447.02|444.22|0
1653363490000|2022-05-24 03:38:10|447.34|444.54|447.34|444.54|447.34|444.54|447.34|444.54|0
1653363500000|2022-05-24 03:38:20|447.18|444.38|447.11|444.31|447.18|444.38|447.11|444.31|0
1653363510000|2022-05-24 03:38:30|447.18|444.38|447.11|444.31|447.18|444.38|447.11|444.31|0
1653363520000|2022-05-24 03:38:40|447.02|444.22|447.02|444.22|447.02|444.22|447.02|444.22|0
1653363530000|2022-05-24 03:38:50|446.86|444.06|446.95|444.15|447.02|444.22|446.86|444.06|0
1653363540000|2022-05-24 03:39:00|447.02|444.22|446.86|444.06|447.02|444.22|446.86|444.06|0
1653363560000|2022-05-24 03:39:20|447.02|444.22|446.95|444.15|447.02|444.22|446.95|444.15|0
1653363570000|2022-05-24 03:39:30|447.02|444.22|447.02|444.22|447.02|444.22|447.02|444.22|0
1653363600000|2022-05-24 03:40:00|447.11|444.31|447.18|444.38|447.18|444.38|447.02|444.22|0
1653363610000|2022-05-24 03:40:10|446.95|444.15|446.95|444.15|446.95|444.15|446.95|444.15|0
1653363620000|2022-05-24 03:40:20|447.02|444.22|446.86|444.06|447.02|444.22|446.86|444.06|0
1653363660000|2022-05-24 03:41:00|447.02|444.22|447.02|444.22|447.02|444.22|447.02|444.22|0
1653363670000|2022-05-24 03:41:10|446.95|444.15|446.95|444.15|446.95|444.15|446.86|444.06|0
1653363690000|2022-05-24 03:41:30|447.02|444.22|446.86|444.06|447.02|444.22|446.86|444.06|0
1653363700000|2022-05-24 03:41:40|446.95|444.15|447.02|444.22|447.02|444.22|446.95|444.15|0
1653363720000|2022-05-24 03:42:00|447.18|444.38|447.02|444.22|447.18|444.38|447.02|444.22|0
1653363730000|2022-05-24 03:42:10|446.95|444.15|446.95|444.15|446.95|444.15|446.95|444.15|0
1653363740000|2022-05-24 03:42:20|447.02|444.22|447.02|444.22|447.02|444.22|447.02|444.22|0
1653363750000|2022-05-24 03:42:30|446.86|444.06|447.02|444.22|447.02|444.22|446.86|444.06|0
1653363760000|2022-05-24 03:42:40|446.95|444.15|446.95|444.15|446.95|444.15|446.95|444.15|0
1653363770000|2022-05-24 03:42:50|447.02|444.22|447.18|444.38|447.18|444.38|447.02|444.22|0
1653363780000|2022-05-24 03:43:00|447.27|444.47|447.34|444.54|447.34|444.54|447.27|444.47|0
1653363810000|2022-05-24 03:43:30|447.18|444.38|447.18|444.38|447.18|444.38|447.18|444.38|0
1653363820000|2022-05-24 03:43:40|447.34|444.54|447.34|444.54|447.34|444.54|447.34|444.54|0
1653363830000|2022-05-24 03:43:50|447.26|444.46|447.18|444.38|447.26|444.46|447.18|444.38|0
1653363840000|2022-05-24 03:44:00|447.34|444.54|447.34|444.54|447.34|444.54|447.34|444.54|0
1653363860000|2022-05-24 03:44:20|447.18|444.38|447.34|444.54|447.34|444.54|447.18|444.38|0
1653363870000|2022-05-24 03:44:30|447.18|444.38|447.26|444.46|447.26|444.46|447.18|444.38|0
1653363880000|2022-05-24 03:44:40|447.34|444.54|447.1|444.3|447.34|444.54|447.02|444.22|0
1653363890000|2022-05-24 03:44:50|447.18|444.38|447.18|444.38|447.18|444.38|447.18|444.38|0
1653363910000|2022-05-24 03:45:10|447.1|444.3|447.1|444.3|447.1|444.3|447.1|444.3|0
1653363920000|2022-05-24 03:45:20|447.02|444.22|446.86|444.06|447.02|444.22|446.86|444.06|0
1653363930000|2022-05-24 03:45:30|447.02|444.22|447.02|444.22|447.02|444.22|446.94|444.14|0
1653363940000|2022-05-24 03:45:40|446.94|444.14|447.02|444.22|447.02|444.22|446.94|444.14|0
1653363980000|2022-05-24 03:46:20|447.18|444.38|447.18|444.38|447.18|444.38|447.18|444.38|0
1653363990000|2022-05-24 03:46:30|447.1|444.3|447.02|444.22|447.1|444.3|447.02|444.22|0
1653364000000|2022-05-24 03:46:40|447.1|444.3|447.18|444.38|447.18|444.38|447.1|444.3|0
1653364010000|2022-05-24 03:46:50|447.1|444.3|447.1|444.3|447.1|444.3|447.1|444.3|0
1653364020000|2022-05-24 03:47:00|447.18|444.38|447.02|444.22|447.18|444.38|447.02|444.22|0
1653364030000|2022-05-24 03:47:10|447.1|444.3|447.02|444.22|447.1|444.3|447.02|444.22|0
1653364050000|2022-05-24 03:47:30|446.86|444.06|446.86|444.06|446.86|444.06|446.86|444.06|0
1653364060000|2022-05-24 03:47:40|446.7|443.9|446.7|443.9|446.7|443.9|446.7|443.9|0
1653364070000|2022-05-24 03:47:50|446.86|444.06|446.7|443.9|446.86|444.06|446.7|443.9|0
1653364080000|2022-05-24 03:48:00|446.86|444.06|446.86|444.06|446.86|444.06|446.7|443.9|0
1653364090000|2022-05-24 03:48:10|446.7|443.9|446.78|443.98|446.78|443.98|446.7|443.9|0
1653364100000|2022-05-24 03:48:20|446.7|443.9|446.86|444.06|446.86|444.06|446.7|443.9|0
1653364110000|2022-05-24 03:48:30|447.02|444.22|447.02|444.22|447.02|444.22|447.02|444.22|0
1653364120000|2022-05-24 03:48:40|446.86|444.06|446.86|444.06|446.86|444.06|446.78|443.98|0
1653364130000|2022-05-24 03:48:50|446.94|444.14|446.86|444.06|446.94|444.14|446.86|444.06|0
1653364140000|2022-05-24 03:49:00|447.02|444.22|447.02|444.22|447.02|444.22|446.94|444.14|0
1653364160000|2022-05-24 03:49:20|446.86|444.06|446.86|444.06|446.86|444.06|446.86|444.06|0
1653364170000|2022-05-24 03:49:30|446.7|443.9|446.7|443.9|446.7|443.9|446.7|443.9|0
1653364190000|2022-05-24 03:49:50|446.62|443.82|446.62|443.82|446.62|443.82|446.62|443.82|0
1653364200000|2022-05-24 03:50:00|446.54|443.74|446.54|443.74|446.62|443.82|446.54|443.74|0
1653364240000|2022-05-24 03:50:40|446.38|443.58|446.38|443.58|446.38|443.58|446.38|443.58|0
1653364250000|2022-05-24 03:50:50|446.54|443.74|446.7|443.9|446.7|443.9|446.54|443.74|0
1653364270000|2022-05-24 03:51:10|446.62|443.82|446.62|443.82|446.7|443.9|446.62|443.82|0
1653364280000|2022-05-24 03:51:20|446.7|443.9|446.7|443.9|446.7|443.9|446.7|443.9|0
1653364290000|2022-05-24 03:51:30|447.02|444.22|447.18|444.38|447.18|444.38|447.02|444.22|0
1653364300000|2022-05-24 03:51:40|447.34|444.54|447.18|444.38|447.34|444.54|447.18|444.38|0
1653364320000|2022-05-24 03:52:00|447.02|444.22|446.78|443.98|447.02|444.22|446.78|443.98|0
1653364330000|2022-05-24 03:52:10|446.7|443.9|446.3|443.5|446.7|443.9|446.3|443.5|0
1653364340000|2022-05-24 03:52:20|446.38|443.58|446.54|443.74|446.54|443.74|446.22|443.42|0
1653364350000|2022-05-24 03:52:30|446.46|443.66|446.54|443.74|446.54|443.74|446.46|443.66|0
1653364360000|2022-05-24 03:52:40|446.62|443.82|446.62|443.82|446.62|443.82|446.62|443.82|0
1653364370000|2022-05-24 03:52:50|446.54|443.74|446.46|443.66|446.54|443.74|446.46|443.66|0
1653364380000|2022-05-24 03:53:00|446.54|443.74|446.22|443.42|446.54|443.74|446.22|443.42|0
1653364390000|2022-05-24 03:53:10|446.38|443.58|446.38|443.58|446.38|443.58|446.38|443.58|0
1653364400000|2022-05-24 03:53:20|446.22|443.42|446.22|443.42|446.22|443.42|446.22|443.42|0
1653364410000|2022-05-24 03:53:30|446.14|443.34|446.06|443.26|446.14|443.34|446.06|443.26|0
1653364420000|2022-05-24 03:53:40|445.98|443.18|445.98|443.18|445.98|443.18|445.98|443.18|0
1653364430000|2022-05-24 03:53:50|445.9|443.1|446.06|443.26|446.06|443.26|445.9|443.1|0
1653364440000|2022-05-24 03:54:00|445.9|443.1|445.82|443.02|445.9|443.1|445.82|443.02|0
1653364450000|2022-05-24 03:54:10|445.74|442.94|445.74|442.94|445.74|442.94|445.74|442.94|0
1653364460000|2022-05-24 03:54:20|445.66|442.86|445.58|442.78|445.66|442.86|445.58|442.78|0
1653364470000|2022-05-24 03:54:30|445.42|442.62|445.58|442.78|445.58|442.78|445.42|442.62|0
1653364480000|2022-05-24 03:54:40|445.66|442.86|445.66|442.86|445.66|442.86|445.66|442.86|0
1653364490000|2022-05-24 03:54:50|445.58|442.78|445.58|442.78|445.58|442.78|445.58|442.78|0
1653364500000|2022-05-24 03:55:00|445.74|442.94|445.58|442.78|445.74|442.94|445.58|442.78|0
1653364510000|2022-05-24 03:55:10|445.5|442.7|445.58|442.78|445.58|442.78|445.5|442.7|0
1653364520000|2022-05-24 03:55:20|445.5|442.7|445.42|442.62|445.5|442.7|445.42|442.62|0
1653364530000|2022-05-24 03:55:30|445.26|442.46|445.1|442.3|445.26|442.46|444.94|442.14|0
1653364540000|2022-05-24 03:55:40|444.94|442.14|444.78|441.98|444.94|442.14|444.78|441.98|0
1653364560000|2022-05-24 03:56:00|444.94|442.14|444.78|441.98|444.94|442.14|444.78|441.98|0
1653364570000|2022-05-24 03:56:10|444.71|441.91|444.71|441.91|444.71|441.91|444.71|441.91|0
1653364580000|2022-05-24 03:56:20|444.78|441.98|444.78|441.98|444.78|441.98|444.78|441.98|0
1653364590000|2022-05-24 03:56:30|444.87|442.07|444.94|442.14|444.94|442.14|444.87|442.07|0
1653364610000|2022-05-24 03:56:50|445.1|442.3|445.1|442.3|445.1|442.3|445.1|442.3|0
1653364640000|2022-05-24 03:57:20|444.94|442.14|444.94|442.14|444.94|442.14|444.94|442.14|0
1653364650000|2022-05-24 03:57:30|444.78|441.98|444.94|442.14|444.94|442.14|444.78|441.98|0
1653364680000|2022-05-24 03:58:00|444.86|442.06|444.94|442.14|444.94|442.14|444.86|442.06|0
1653364690000|2022-05-24 03:58:10|444.86|442.06|444.94|442.14|444.94|442.14|444.86|442.06|0
1653364700000|2022-05-24 03:58:20|444.86|442.06|444.86|442.06|444.86|442.06|444.86|442.06|0
1653364710000|2022-05-24 03:58:30|444.94|442.14|444.86|442.06|444.94|442.14|444.86|442.06|0
1653364720000|2022-05-24 03:58:40|444.94|442.14|445.1|442.3|445.1|442.3|444.94|442.14|0
1653364730000|2022-05-24 03:58:50|445.02|442.22|445.1|442.3|445.1|442.3|444.94|442.14|0
1653364750000|2022-05-24 03:59:10|445.18|442.38|445.1|442.3|445.18|442.38|445.1|442.3|0
1653364760000|2022-05-24 03:59:20|445.18|442.38|445.1|442.3|445.18|442.38|445.1|442.3|0
1653364770000|2022-05-24 03:59:30|445.26|442.46|445.26|442.46|445.26|442.46|445.26|442.46|0
1653364790000|2022-05-24 03:59:50|445.18|442.38|445.18|442.38|445.18|442.38|445.18|442.38|0
1653364800000|2022-05-24 04:00:00|445.26|442.46|445.26|442.46|445.26|442.46|445.26|442.46|0
1653364810000|2022-05-24 04:00:10|445.42|442.62|445.34|442.54|445.42|442.62|445.34|442.54|0
1653364820000|2022-05-24 04:00:20|445.42|442.62|445.26|442.46|445.42|442.62|445.26|442.46|0
1653364830000|2022-05-24 04:00:30|445.18|442.38|445.26|442.46|445.26|442.46|445.18|442.38|0
1653364840000|2022-05-24 04:00:40|445.18|442.38|445.26|442.46|445.26|442.46|445.18|442.38|0
1653364850000|2022-05-24 04:00:50|445.34|442.54|445.26|442.46|445.34|442.54|445.26|442.46|0
1653364860000|2022-05-24 04:01:00|445.1|442.3|445.1|442.3|445.1|442.3|445.1|442.3|0
1653364870000|2022-05-24 04:01:10|444.94|442.14|444.94|442.14|444.94|442.14|444.94|442.14|0
1653364880000|2022-05-24 04:01:20|445.1|442.3|445.1|442.3|445.1|442.3|445.1|442.3|0
1653364890000|2022-05-24 04:01:30|445.26|442.46|445.26|442.46|445.26|442.46|445.26|442.46|0
1653364900000|2022-05-24 04:01:40|445.42|442.62|445.26|442.46|445.42|442.62|445.26|442.46|0
1653364940000|2022-05-24 04:02:20|445.1|442.3|445.1|442.3|445.1|442.3|445.1|442.3|0
1653364950000|2022-05-24 04:02:30|445.18|442.38|445.26|442.46|445.26|442.46|445.18|442.38|0
1653364960000|2022-05-24 04:02:40|445.42|442.62|445.26|442.46|445.42|442.62|445.26|442.46|0
1653364980000|2022-05-24 04:03:00|445.34|442.54|445.26|442.46|445.34|442.54|445.26|442.46|0
1653364990000|2022-05-24 04:03:10|445.1|442.3|445.1|442.3|445.1|442.3|445.1|442.3|0
1653365020000|2022-05-24 04:03:40|444.94|442.14|444.94|442.14|444.94|442.14|444.94|442.14|0
1653365030000|2022-05-24 04:03:50|445.02|442.22|444.78|441.98|445.1|442.3|444.78|441.98|0
1653365040000|2022-05-24 04:04:00|444.7|441.9|444.7|441.9|444.7|441.9|444.7|441.9|0
1653365050000|2022-05-24 04:04:10|444.78|441.98|444.78|441.98|444.78|441.98|444.78|441.98|0
1653365070000|2022-05-24 04:04:30|444.7|441.9|444.78|441.98|444.78|441.98|444.7|441.9|0
1653365080000|2022-05-24 04:04:40|444.94|442.14|444.94|442.14|444.94|442.14|444.94|442.14|0
1653365160000|2022-05-24 04:06:00|444.86|442.06|444.86|442.06|444.86|442.06|444.86|442.06|0
1653365170000|2022-05-24 04:06:10|444.94|442.14|444.94|442.14|444.94|442.14|444.94|442.14|0
1653365190000|2022-05-24 04:06:30|444.78|441.98|444.78|441.98|444.78|441.98|444.78|441.98|0
1653365240000|2022-05-24 04:07:20|444.62|441.82|444.62|441.82|444.62|441.82|444.62|441.82|0
1653365260000|2022-05-24 04:07:40|444.78|441.98|444.78|441.98|444.78|441.98|444.78|441.98|0
1653365280000|2022-05-24 04:08:00|444.94|442.14|445.1|442.3|445.1|442.3|444.94|442.14|0
1653365290000|2022-05-24 04:08:10|445.02|442.22|445.02|442.22|445.02|442.22|445.02|442.22|0
1653365300000|2022-05-24 04:08:20|444.94|442.14|444.94|442.14|444.94|442.14|444.78|441.98|0
1653365310000|2022-05-24 04:08:30|444.86|442.06|444.94|442.14|444.94|442.14|444.78|441.98|0
1653365350000|2022-05-24 04:09:10|445.02|442.22|444.94|442.14|445.02|442.22|444.94|442.14|0
1653365400000|2022-05-24 04:10:00|444.78|441.98|444.94|442.14|444.94|442.14|444.78|441.98|0
1653365410000|2022-05-24 04:10:10|445.02|442.22|445.02|442.22|445.02|442.22|445.02|442.22|0
1653365420000|2022-05-24 04:10:20|445.1|442.3|445.1|442.3|445.1|442.3|444.94|442.14|0
1653365440000|2022-05-24 04:10:40|445.18|442.38|445.25|442.45|445.25|442.45|445.18|442.38|0
1653365480000|2022-05-24 04:11:20|445.18|442.38|445.1|442.3|445.18|442.38|445.1|442.3|0
1653365490000|2022-05-24 04:11:30|445.25|442.45|445.25|442.45|445.41|442.61|445.25|442.45|0
1653365520000|2022-05-24 04:12:00|445.34|442.54|445.41|442.61|445.41|442.61|445.34|442.54|0
1653365540000|2022-05-24 04:12:20|445.34|442.54|445.34|442.54|445.34|442.54|445.34|442.54|0
1653365550000|2022-05-24 04:12:30|445.41|442.61|445.25|442.45|445.41|442.61|445.25|442.45|0
1653365560000|2022-05-24 04:12:40|445.41|442.61|445.41|442.61|445.41|442.61|445.41|442.61|0
1653365580000|2022-05-24 04:13:00|445.57|442.77|445.73|442.93|445.73|442.93|445.57|442.77|0
1653365590000|2022-05-24 04:13:10|445.89|443.09|445.89|443.09|445.89|443.09|445.89|443.09|0
1653365600000|2022-05-24 04:13:20|445.97|443.17|445.89|443.09|445.97|443.17|445.89|443.09|0
1653365610000|2022-05-24 04:13:30|446.05|443.25|446.21|443.41|446.21|443.41|446.05|443.25|0
1653365620000|2022-05-24 04:13:40|446.05|443.25|445.89|443.09|446.05|443.25|445.89|443.09|0
1653365630000|2022-05-24 04:13:50|445.73|442.93|445.73|442.93|445.73|442.93|445.73|442.93|0
1653365650000|2022-05-24 04:14:10|445.81|443.01|445.73|442.93|445.81|443.01|445.73|442.93|0
1653365660000|2022-05-24 04:14:20|445.81|443.01|445.89|443.09|445.89|443.09|445.81|443.01|0
1653365670000|2022-05-24 04:14:30|445.81|443.01|445.73|442.93|445.81|443.01|445.73|442.93|0
1653365700000|2022-05-24 04:15:00|445.89|443.09|446.21|443.41|446.21|443.41|445.89|443.09|0
1653365710000|2022-05-24 04:15:10|446.05|443.25|446.05|443.25|446.05|443.25|446.05|443.25|0
1653365740000|2022-05-24 04:15:40|446.13|443.33|446.13|443.33|446.13|443.33|446.13|443.33|0
1653365750000|2022-05-24 04:15:50|446.21|443.41|446.13|443.33|446.21|443.41|446.05|443.25|0
1653365760000|2022-05-24 04:16:00|446.05|443.25|446.05|443.25|446.05|443.25|446.05|443.25|0
1653365790000|2022-05-24 04:16:30|446.21|443.41|446.37|443.57|446.37|443.57|446.21|443.41|0
1653365800000|2022-05-24 04:16:40|446.53|443.73|446.53|443.73|446.53|443.73|446.53|443.73|0
1653365810000|2022-05-24 04:16:50|446.37|443.57|446.37|443.57|446.37|443.57|446.37|443.57|0
1653365820000|2022-05-24 04:17:00|446.45|443.65|446.37|443.57|446.45|443.65|446.37|443.57|0
1653365830000|2022-05-24 04:17:10|446.53|443.73|446.53|443.73|446.53|443.73|446.53|443.73|0
1653365840000|2022-05-24 04:17:20|446.37|443.57|446.37|443.57|446.53|443.73|446.37|443.57|0
1653365870000|2022-05-24 04:17:50|446.53|443.73|446.53|443.73|446.53|443.73|446.53|443.73|0
1653365880000|2022-05-24 04:18:00|446.61|443.81|446.69|443.89|446.69|443.89|446.61|443.81|0
1653365890000|2022-05-24 04:18:10|446.53|443.73|446.53|443.73|446.53|443.73|446.53|443.73|0
1653365900000|2022-05-24 04:18:20|446.45|443.65|446.21|443.41|446.53|443.73|446.21|443.41|0
1653365910000|2022-05-24 04:18:30|446.29|443.49|446.29|443.49|446.29|443.49|446.21|443.41|0
1653365920000|2022-05-24 04:18:40|446.21|443.41|446.21|443.41|446.21|443.41|446.05|443.25|0
1653365930000|2022-05-24 04:18:50|446.29|443.49|446.29|443.49|446.29|443.49|446.29|443.49|0
1653365940000|2022-05-24 04:19:00|446.45|443.65|446.37|443.57|446.45|443.65|446.37|443.57|0
1653365950000|2022-05-24 04:19:10|446.29|443.49|446.29|443.49|446.37|443.57|446.29|443.49|0
1653365960000|2022-05-24 04:19:20|446.37|443.57|446.53|443.73|446.53|443.73|446.37|443.57|0
1653365980000|2022-05-24 04:19:40|446.69|443.89|446.69|443.89|446.69|443.89|446.69|443.89|0
1653365990000|2022-05-24 04:19:50|446.85|444.05|446.85|444.05|446.85|444.05|446.85|444.05|0
1653366000000|2022-05-24 04:20:00|446.77|443.97|446.85|444.05|446.85|444.05|446.77|443.97|0
1653366010000|2022-05-24 04:20:10|446.69|443.89|446.61|443.81|446.85|444.05|446.61|443.81|0
1653366020000|2022-05-24 04:20:20|446.69|443.89|446.53|443.73|446.69|443.89|446.53|443.73|0
1653366080000|2022-05-24 04:21:20|446.61|443.81|446.61|443.81|446.61|443.81|446.61|443.81|0
1653366090000|2022-05-24 04:21:30|446.53|443.73|446.69|443.89|446.69|443.89|446.53|443.73|0
1653366100000|2022-05-24 04:21:40|446.85|444.05|446.85|444.05|446.85|444.05|446.85|444.05|0
1653366110000|2022-05-24 04:21:50|446.69|443.89|446.53|443.73|446.69|443.89|446.53|443.73|0
1653366120000|2022-05-24 04:22:00|446.69|443.89|446.69|443.89|446.69|443.89|446.69|443.89|0
1653366130000|2022-05-24 04:22:10|446.61|443.81|446.69|443.89|446.69|443.89|446.53|443.73|0
1653366140000|2022-05-24 04:22:20|446.53|443.73|446.53|443.73|446.53|443.73|446.53|443.73|0
1653366160000|2022-05-24 04:22:40|446.37|443.57|446.29|443.49|446.37|443.57|446.21|443.41|0
1653366170000|2022-05-24 04:22:50|446.37|443.57|446.37|443.57|446.37|443.57|446.29|443.49|0
1653366180000|2022-05-24 04:23:00|446.45|443.65|446.53|443.73|446.53|443.73|446.37|443.57|0
1653366230000|2022-05-24 04:23:50|446.61|443.81|446.61|443.81|446.61|443.81|446.61|443.81|0
1653366240000|2022-05-24 04:24:00|446.69|443.89|446.69|443.89|446.69|443.89|446.69|443.89|0
1653366250000|2022-05-24 04:24:10|446.53|443.73|446.53|443.73|446.61|443.81|446.53|443.73|0
1653366270000|2022-05-24 04:24:30|446.61|443.81|446.53|443.73|446.61|443.81|446.53|443.73|0
1653366290000|2022-05-24 04:24:50|446.45|443.65|446.45|443.65|446.45|443.65|446.45|443.65|0
1653366300000|2022-05-24 04:25:00|446.53|443.73|446.84|444.04|446.84|444.04|446.53|443.73|0
1653366310000|2022-05-24 04:25:10|446.77|443.97|446.77|443.97|446.84|444.04|446.77|443.97|0
1653366320000|2022-05-24 04:25:20|446.84|444.04|446.77|443.97|446.84|444.04|446.77|443.97|0
1653366330000|2022-05-24 04:25:30|446.69|443.89|446.68|443.88|446.69|443.89|446.68|443.88|0
1653366340000|2022-05-24 04:25:40|446.77|443.97|446.68|443.88|446.77|443.97|446.68|443.88|0
1653366370000|2022-05-24 04:26:10|446.53|443.73|446.61|443.81|446.61|443.81|446.53|443.73|0
1653366380000|2022-05-24 04:26:20|446.68|443.88|446.68|443.88|446.68|443.88|446.68|443.88|0
1653366400000|2022-05-24 04:26:40|446.84|444.04|446.84|444.04|446.84|444.04|446.84|444.04|0
1653366420000|2022-05-24 04:27:00|446.77|443.97|446.84|444.04|446.84|444.04|446.77|443.97|0
1653366430000|2022-05-24 04:27:10|446.68|443.88|446.68|443.88|446.68|443.88|446.68|443.88|0
1653366450000|2022-05-24 04:27:30|446.77|443.97|446.68|443.88|446.77|443.97|446.68|443.88|0
1653366460000|2022-05-24 04:27:40|446.84|444.04|446.77|443.97|446.84|444.04|446.77|443.97|0
1653366470000|2022-05-24 04:27:50|446.68|443.88|446.68|443.88|446.68|443.88|446.68|443.88|0
1653366480000|2022-05-24 04:28:00|446.61|443.81|446.61|443.81|446.61|443.81|446.61|443.81|0
1653366490000|2022-05-24 04:28:10|446.68|443.88|446.77|443.97|446.77|443.97|446.68|443.88|0
1653366520000|2022-05-24 04:28:40|446.84|444.04|446.68|443.88|446.84|444.04|446.68|443.88|0
1653366530000|2022-05-24 04:28:50|446.61|443.81|446.61|443.81|446.61|443.81|446.61|443.81|0
1653366540000|2022-05-24 04:29:00|446.77|443.97|446.84|444.04|446.84|444.04|446.77|443.97|0
1653366560000|2022-05-24 04:29:20|446.68|443.88|446.68|443.88|446.68|443.88|446.68|443.88|0
1653366600000|2022-05-24 04:30:00|446.77|443.97|446.84|444.04|446.84|444.04|446.77|443.97|0
1653366610000|2022-05-24 04:30:10|446.68|443.88|446.68|443.88|446.68|443.88|446.68|443.88|0
1653366620000|2022-05-24 04:30:20|446.52|443.72|446.52|443.72|446.52|443.72|446.52|443.72|0
1653366630000|2022-05-24 04:30:30|446.68|443.88|446.68|443.88|446.68|443.88|446.68|443.88|0
1653366660000|2022-05-24 04:31:00|446.84|444.04|446.84|444.04|446.84|444.04|446.84|444.04|0
1653366680000|2022-05-24 04:31:20|446.77|443.97|446.84|444.04|446.84|444.04|446.77|443.97|0
1653366700000|2022-05-24 04:31:40|446.77|443.97|446.77|443.97|446.77|443.97|446.77|443.97|0
1653366710000|2022-05-24 04:31:50|446.84|444.04|446.77|443.97|446.84|444.04|446.77|443.97|0
1653366720000|2022-05-24 04:32:00|446.84|444.04|446.84|444.04|446.84|444.04|446.84|444.04|0
1653366760000|2022-05-24 04:32:40|446.68|443.88|446.68|443.88|446.68|443.88|446.68|443.88|0
1653366770000|2022-05-24 04:32:50|446.52|443.72|446.52|443.72|446.52|443.72|446.52|443.72|0
1653366790000|2022-05-24 04:33:10|446.61|443.81|446.61|443.81|446.61|443.81|446.61|443.81|0
1653366800000|2022-05-24 04:33:20|446.84|444.04|446.84|444.04|446.84|444.04|446.84|444.04|0
1653366810000|2022-05-24 04:33:30|447|444.2|447.16|444.36|447.16|444.36|447|444.2|0
1653366820000|2022-05-24 04:33:40|447.24|444.44|447.16|444.36|447.24|444.44|447.16|444.36|0
1653366850000|2022-05-24 04:34:10|447.32|444.52|447.48|444.68|447.56|444.76|447.32|444.52|0
1653366860000|2022-05-24 04:34:20|447.4|444.6|447.32|444.52|447.48|444.68|447.32|444.52|0
1653366870000|2022-05-24 04:34:30|447.4|444.6|447.16|444.36|447.4|444.6|447.16|444.36|0
1653366880000|2022-05-24 04:34:40|447|444.2|447|444.2|447.16|444.36|447|444.2|0
1653366890000|2022-05-24 04:34:50|447.08|444.28|447.16|444.36|447.16|444.36|447.08|444.28|0
1653366900000|2022-05-24 04:35:00|447.24|444.44|447.24|444.44|447.24|444.44|447.24|444.44|0
1653366910000|2022-05-24 04:35:10|447.16|444.36|447.16|444.36|447.16|444.36|447.16|444.36|0
1653366920000|2022-05-24 04:35:20|447.32|444.52|447.32|444.52|447.32|444.52|447.32|444.52|0
1653366930000|2022-05-24 04:35:30|447.24|444.44|447.16|444.36|447.24|444.44|447.16|444.36|0
1653366940000|2022-05-24 04:35:40|447|444.2|447|444.2|447|444.2|447|444.2|0
1653366960000|2022-05-24 04:36:00|447.08|444.28|447.16|444.36|447.16|444.36|447.08|444.28|0
1653366970000|2022-05-24 04:36:10|447.08|444.28|447.08|444.28|447.08|444.28|447.08|444.28|0
1653366980000|2022-05-24 04:36:20|446.84|444.04|446.84|444.04|446.84|444.04|446.84|444.04|0
1653367000000|2022-05-24 04:36:40|446.68|443.88|446.84|444.04|446.84|444.04|446.68|443.88|0
1653367030000|2022-05-24 04:37:10|447|444.2|446.92|444.12|447|444.2|446.92|444.12|0
1653367050000|2022-05-24 04:37:30|446.76|443.96|446.76|443.96|446.84|444.04|446.76|443.96|0
1653367060000|2022-05-24 04:37:40|446.68|443.88|446.68|443.88|446.68|443.88|446.68|443.88|0
1653367070000|2022-05-24 04:37:50|446.84|444.04|446.84|444.04|446.84|444.04|446.84|444.04|0
1653367080000|2022-05-24 04:38:00|447|444.2|447|444.2|447|444.2|447|444.2|0
1653367090000|2022-05-24 04:38:10|447.16|444.36|447.08|444.28|447.16|444.36|447.08|444.28|0
1653367100000|2022-05-24 04:38:20|447|444.2|447|444.2|447|444.2|447|444.2|0
1653367110000|2022-05-24 04:38:30|446.92|444.12|447|444.2|447|444.2|446.92|444.12|0
1653367120000|2022-05-24 04:38:40|446.92|444.12|446.92|444.12|446.92|444.12|446.92|444.12|0
1653367130000|2022-05-24 04:38:50|446.84|444.04|446.84|444.04|446.92|444.12|446.84|444.04|0
1653367160000|2022-05-24 04:39:20|446.76|443.96|446.68|443.88|446.76|443.96|446.68|443.88|0
1653367180000|2022-05-24 04:39:40|446.76|443.96|447|444.2|447|444.2|446.76|443.96|0
1653367190000|2022-05-24 04:39:50|446.92|444.12|446.84|444.04|446.92|444.12|446.84|444.04|0
1653367210000|2022-05-24 04:40:10|446.76|443.96|446.84|444.04|446.84|444.04|446.68|443.88|0
1653367230000|2022-05-24 04:40:30|447.08|444.28|447.08|444.28|447.08|444.28|447.08|444.28|0
1653367240000|2022-05-24 04:40:40|447|444.2|447|444.2|447|444.2|447|444.2|0
1653367250000|2022-05-24 04:40:50|447.08|444.28|447.16|444.36|447.16|444.36|447.08|444.28|0
1653367260000|2022-05-24 04:41:00|447.08|444.28|447.08|444.28|447.08|444.28|447.08|444.28|0
1653367270000|2022-05-24 04:41:10|447|444.2|447.16|444.36|447.16|444.36|447|444.2|0
1653367280000|2022-05-24 04:41:20|447|444.2|447|444.2|447|444.2|447|444.2|0
1653367300000|2022-05-24 04:41:40|447.16|444.36|447.32|444.52|447.32|444.52|447.16|444.36|0
1653367310000|2022-05-24 04:41:50|447.16|444.36|447.16|444.36|447.16|444.36|447.16|444.36|0
1653367320000|2022-05-24 04:42:00|447.08|444.28|447.24|444.44|447.24|444.44|447.08|444.28|0
1653367330000|2022-05-24 04:42:10|447.16|444.36|447.32|444.52|447.32|444.52|447.16|444.36|0
1653367350000|2022-05-24 04:42:30|447.16|444.36|447.16|444.36|447.16|444.36|447.16|444.36|0
1653367370000|2022-05-24 04:42:50|447.32|444.52|447.32|444.52|447.32|444.52|447.32|444.52|0
1653367440000|2022-05-24 04:44:00|447.48|444.68|447.48|444.68|447.48|444.68|447.48|444.68|0
1653367450000|2022-05-24 04:44:10|447.4|444.6|447.32|444.52|447.4|444.6|447.32|444.52|0
1653367460000|2022-05-24 04:44:20|447.48|444.68|447.56|444.76|447.56|444.76|447.48|444.68|0
1653367470000|2022-05-24 04:44:30|447.48|444.68|447.48|444.68|447.48|444.68|447.48|444.68|0
1653367530000|2022-05-24 04:45:30|447.64|444.84|447.64|444.84|447.64|444.84|447.64|444.84|0
1653367550000|2022-05-24 04:45:50|447.48|444.68|447.48|444.68|447.48|444.68|447.48|444.68|0
1653367580000|2022-05-24 04:46:20|447.64|444.84|447.64|444.84|447.64|444.84|447.56|444.76|0
1653367590000|2022-05-24 04:46:30|447.72|444.92|447.72|444.92|447.8|445|447.72|444.92|0
1653367600000|2022-05-24 04:46:40|447.8|445|447.8|445|447.8|445|447.8|445|0
1653367620000|2022-05-24 04:47:00|447.88|445.08|447.88|445.08|447.88|445.08|447.88|445.08|0
1653367630000|2022-05-24 04:47:10|447.8|445|447.8|445|447.88|445.08|447.8|445|0
1653367640000|2022-05-24 04:47:20|447.88|445.08|447.8|445|447.88|445.08|447.8|445|0
1653367650000|2022-05-24 04:47:30|447.79|444.99|447.79|444.99|447.79|444.99|447.79|444.99|0
1653367660000|2022-05-24 04:47:40|447.88|445.08|447.95|445.15|447.95|445.15|447.88|445.08|0
1653367670000|2022-05-24 04:47:50|448.11|445.31|448.27|445.47|448.27|445.47|448.11|445.31|0
1653367680000|2022-05-24 04:48:00|448.6|445.8|448.6|445.8|448.6|445.8|448.6|445.8|0
1653367690000|2022-05-24 04:48:10|448.43|445.63|448.76|445.96|448.76|445.96|448.43|445.63|0
1653367700000|2022-05-24 04:48:20|448.84|446.04|448.92|446.12|448.92|446.12|448.76|445.96|0
1653367710000|2022-05-24 04:48:30|448.84|446.04|448.76|445.96|448.84|446.04|448.59|445.79|0
1653367730000|2022-05-24 04:48:50|448.84|446.04|448.92|446.12|448.92|446.12|448.84|446.04|0
1653367740000|2022-05-24 04:49:00|448.84|446.04|448.92|446.12|448.92|446.12|448.84|446.04|0
1653367750000|2022-05-24 04:49:10|449.08|446.28|449.08|446.28|449.08|446.28|449.08|446.28|0
1653367760000|2022-05-24 04:49:20|448.92|446.12|448.92|446.12|448.92|446.12|448.92|446.12|0
1653367770000|2022-05-24 04:49:30|449.56|446.76|449.56|446.76|449.96|447.16|449.56|446.76|0
1653367780000|2022-05-24 04:49:40|449.72|446.92|449.88|447.08|449.88|447.08|449.72|446.92|0
1653367800000|2022-05-24 04:50:00|450.04|447.24|450.2|447.4|450.2|447.4|450.04|447.24|0
1653367810000|2022-05-24 04:50:10|450.04|447.24|449.48|446.68|450.04|447.24|449.48|446.68|0
1653367820000|2022-05-24 04:50:20|449.4|446.6|449.07|446.27|449.4|446.6|449.07|446.27|0
1653367830000|2022-05-24 04:50:30|449.16|446.36|449.16|446.36|449.24|446.44|449.16|446.36|0
1653367840000|2022-05-24 04:50:40|449.07|446.27|449.07|446.27|449.07|446.27|449.07|446.27|0
1653367850000|2022-05-24 04:50:50|449.23|446.43|449.23|446.43|449.23|446.43|449.23|446.43|0
1653367860000|2022-05-24 04:51:00|449.32|446.52|449.32|446.52|449.32|446.52|449.32|446.52|0
1653367870000|2022-05-24 04:51:10|449.23|446.43|449.23|446.43|449.23|446.43|449.23|446.43|0
1653367900000|2022-05-24 04:51:40|449.32|446.52|449.56|446.76|449.56|446.76|449.32|446.52|0
1653367910000|2022-05-24 04:51:50|449.72|446.92|449.56|446.76|449.72|446.92|449.56|446.76|0
1653367920000|2022-05-24 04:52:00|449.48|446.68|449.23|446.43|449.48|446.68|449.23|446.43|0
1653367930000|2022-05-24 04:52:10|449.39|446.59|449.23|446.43|449.39|446.59|449.23|446.43|0
1653367940000|2022-05-24 04:52:20|449.07|446.27|448.91|446.11|449.07|446.27|448.91|446.11|0
1653367960000|2022-05-24 04:52:40|448.75|445.95|448.75|445.95|448.75|445.95|448.75|445.95|0
1653367970000|2022-05-24 04:52:50|448.91|446.11|448.59|445.79|448.91|446.11|448.59|445.79|0
1653367980000|2022-05-24 04:53:00|448.75|445.95|448.59|445.79|448.75|445.95|448.59|445.79|0
1653367990000|2022-05-24 04:53:10|448.52|445.72|448.52|445.72|448.52|445.72|448.52|445.72|0
1653368000000|2022-05-24 04:53:20|448.59|445.79|448.59|445.79|448.59|445.79|448.59|445.79|0
1653368010000|2022-05-24 04:53:30|448.68|445.88|448.59|445.79|448.68|445.88|448.59|445.79|0
1653368020000|2022-05-24 04:53:40|448.68|445.88|448.75|445.95|448.75|445.95|448.68|445.88|0
1653368030000|2022-05-24 04:53:50|448.68|445.88|448.75|445.95|448.75|445.95|448.68|445.88|0
1653368040000|2022-05-24 04:54:00|448.91|446.11|448.91|446.11|448.91|446.11|448.91|446.11|0
1653368060000|2022-05-24 04:54:20|448.75|445.95|448.75|445.95|448.75|445.95|448.75|445.95|0
1653368070000|2022-05-24 04:54:30|448.84|446.04|448.75|445.95|448.91|446.11|448.75|445.95|0
1653368080000|2022-05-24 04:54:40|448.91|446.11|448.91|446.11|448.91|446.11|448.91|446.11|0
1653368090000|2022-05-24 04:54:50|449.07|446.27|449.07|446.27|449.07|446.27|449.07|446.27|0
1653368100000|2022-05-24 04:55:00|448.91|446.11|448.91|446.11|448.91|446.11|448.91|446.11|0
1653368130000|2022-05-24 04:55:30|448.75|445.95|448.91|446.11|448.91|446.11|448.75|445.95|0
1653368160000|2022-05-24 04:56:00|449.23|446.43|450.03|447.23|450.03|447.23|449.23|446.43|0
1653368170000|2022-05-24 04:56:10|449.87|447.07|450.03|447.23|450.03|447.23|449.87|447.07|0
1653368180000|2022-05-24 04:56:20|449.87|447.07|449.87|447.07|449.87|447.07|449.87|447.07|0
1653368190000|2022-05-24 04:56:30|450.03|447.23|450.2|447.4|450.2|447.4|450.03|447.23|0
1653368200000|2022-05-24 04:56:40|450.03|447.23|450.03|447.23|450.12|447.32|450.03|447.23|0
1653368210000|2022-05-24 04:56:50|450.2|447.4|450.2|447.4|450.2|447.4|450.2|447.4|0
1653368220000|2022-05-24 04:57:00|450.03|447.23|449.87|447.07|450.03|447.23|449.87|447.07|0
1653368230000|2022-05-24 04:57:10|449.96|447.16|449.87|447.07|449.96|447.16|449.87|447.07|0
1653368240000|2022-05-24 04:57:20|449.8|447|449.8|447|449.8|447|449.8|447|0
1653368250000|2022-05-24 04:57:30|449.87|447.07|450.03|447.23|450.12|447.32|449.87|447.07|0
1653368270000|2022-05-24 04:57:50|450.12|447.32|450.19|447.39|450.19|447.39|450.12|447.32|0
1653368280000|2022-05-24 04:58:00|449.96|447.16|449.87|447.07|449.96|447.16|449.87|447.07|0
1653368290000|2022-05-24 04:58:10|450.03|447.23|449.96|447.16|450.03|447.23|449.87|447.07|0
1653368300000|2022-05-24 04:58:20|450.03|447.23|449.87|447.07|450.03|447.23|449.87|447.07|0
1653368320000|2022-05-24 04:58:40|450.03|447.23|450.19|447.39|450.19|447.39|450.03|447.23|0
1653368330000|2022-05-24 04:58:50|450.03|447.23|450.03|447.23|450.03|447.23|450.03|447.23|0
1653368340000|2022-05-24 04:59:00|450.12|447.32|450.03|447.23|450.12|447.32|450.03|447.23|0
1653368360000|2022-05-24 04:59:20|449.71|446.91|449.71|446.91|449.71|446.91|449.71|446.91|0
1653368370000|2022-05-24 04:59:30|449.55|446.75|449.55|446.75|449.64|446.84|449.55|446.75|0
1653368400000|2022-05-24 05:00:00|449.71|446.91|449.8|447|449.8|447|449.71|446.91|0
1653368410000|2022-05-24 05:00:10|449.71|446.91|449.47|446.67|449.71|446.91|449.47|446.67|0
1653368420000|2022-05-24 05:00:20|449.39|446.59|449.39|446.59|449.39|446.59|449.39|446.59|0
1653368430000|2022-05-24 05:00:30|449.47|446.67|449.64|446.84|449.64|446.84|449.39|446.59|0
1653368440000|2022-05-24 05:00:40|449.71|446.91|449.8|447|449.87|447.07|449.71|446.91|0
1653368450000|2022-05-24 05:00:50|449.71|446.91|449.71|446.91|449.71|446.91|449.71|446.91|0
1653368460000|2022-05-24 05:01:00|449.87|447.07|450.19|447.39|450.19|447.39|449.87|447.07|0
1653368470000|2022-05-24 05:01:10|450.03|447.23|449.96|447.16|450.03|447.23|449.96|447.16|0
1653368480000|2022-05-24 05:01:20|450.03|447.23|450.19|447.39|450.19|447.39|450.03|447.23|0
1653368490000|2022-05-24 05:01:30|450.84|448.04|451.16|448.36|451.16|448.36|450.84|448.04|0
1653368500000|2022-05-24 05:01:40|451.24|448.44|451.32|448.52|451.48|448.68|451.24|448.44|0
1653368510000|2022-05-24 05:01:50|451|448.2|451.16|448.36|451.16|448.36|451|448.2|0
1653368520000|2022-05-24 05:02:00|450.84|448.04|450.92|448.12|450.92|448.12|450.84|448.04|0
1653368530000|2022-05-24 05:02:10|450.84|448.04|450.6|447.8|450.84|448.04|450.6|447.8|0
1653368540000|2022-05-24 05:02:20|450.51|447.71|450.35|447.55|450.51|447.71|450.35|447.55|0
1653368550000|2022-05-24 05:02:30|450.19|447.39|450.12|447.32|450.19|447.39|450.12|447.32|0
1653368560000|2022-05-24 05:02:40|450.19|447.39|450.12|447.32|450.19|447.39|450.12|447.32|0
1653368570000|2022-05-24 05:02:50|450.19|447.39|450.35|447.55|450.35|447.55|450.19|447.39|0
1653368580000|2022-05-24 05:03:00|450.44|447.64|450.51|447.71|450.51|447.71|450.44|447.64|0
1653368590000|2022-05-24 05:03:10|450.67|447.87|450.67|447.87|450.67|447.87|450.67|447.87|0
1653368600000|2022-05-24 05:03:20|450.6|447.8|450.6|447.8|450.6|447.8|450.6|447.8|0
1653368610000|2022-05-24 05:03:30|450.67|447.87|450.67|447.87|450.76|447.96|450.67|447.87|0
1653368620000|2022-05-24 05:03:40|450.6|447.8|450.51|447.71|450.6|447.8|450.51|447.71|0
1653368630000|2022-05-24 05:03:50|450.6|447.8|450.6|447.8|450.67|447.87|450.6|447.8|0
1653368640000|2022-05-24 05:04:00|450.67|447.87|450.51|447.71|450.76|447.96|450.51|447.71|0
1653368650000|2022-05-24 05:04:10|450.6|447.8|450.6|447.8|450.76|447.96|450.6|447.8|0
1653368660000|2022-05-24 05:04:20|450.51|447.71|450.51|447.71|450.51|447.71|450.44|447.64|0
1653368670000|2022-05-24 05:04:30|450.6|447.8|450.51|447.71|450.6|447.8|450.51|447.71|0
1653368680000|2022-05-24 05:04:40|450.44|447.64|450.11|447.31|450.44|447.64|450.11|447.31|0
1653368690000|2022-05-24 05:04:50|450.03|447.23|450.03|447.23|450.11|447.31|450.03|447.23|0
1653368700000|2022-05-24 05:05:00|450.11|447.31|450.11|447.31|450.28|447.48|450.11|447.31|0
1653368710000|2022-05-24 05:05:10|450.03|447.23|450.03|447.23|450.03|447.23|450.03|447.23|0
1653368720000|2022-05-24 05:05:20|449.87|447.07|449.87|447.07|449.87|447.07|449.87|447.07|0
1653368730000|2022-05-24 05:05:30|450.03|447.23|450.03|447.23|450.03|447.23|450.03|447.23|0
1653368740000|2022-05-24 05:05:40|449.95|447.15|449.95|447.15|450.03|447.23|449.95|447.15|0
1653368750000|2022-05-24 05:05:50|449.87|447.07|449.87|447.07|449.87|447.07|449.87|447.07|0
1653368760000|2022-05-24 05:06:00|449.95|447.15|449.71|446.91|449.95|447.15|449.71|446.91|0
1653368770000|2022-05-24 05:06:10|449.55|446.75|449.55|446.75|449.55|446.75|449.55|446.75|0
1653368780000|2022-05-24 05:06:20|449.47|446.67|449.23|446.43|449.47|446.67|449.23|446.43|0
1653368790000|2022-05-24 05:06:30|449.39|446.59|449.23|446.43|449.39|446.59|449.23|446.43|0
1653368800000|2022-05-24 05:06:40|449.31|446.51|449.31|446.51|449.31|446.51|449.31|446.51|0
1653368810000|2022-05-24 05:06:50|449.23|446.43|449.39|446.59|449.39|446.59|449.23|446.43|0
1653368820000|2022-05-24 05:07:00|449.23|446.43|449.39|446.59|449.39|446.59|449.23|446.43|0
1653368830000|2022-05-24 05:07:10|449.47|446.67|449.23|446.43|449.55|446.75|449.23|446.43|0
1653368840000|2022-05-24 05:07:20|449.31|446.51|449.39|446.59|449.39|446.59|449.31|446.51|0
1653368850000|2022-05-24 05:07:30|449.55|446.75|449.39|446.59|449.55|446.75|449.39|446.59|0
1653368860000|2022-05-24 05:07:40|449.47|446.67|449.47|446.67|449.47|446.67|449.47|446.67|0
1653368870000|2022-05-24 05:07:50|449.39|446.59|449.39|446.59|449.39|446.59|449.39|446.59|0
1653368890000|2022-05-24 05:08:10|449.23|446.43|449.23|446.43|449.23|446.43|449.23|446.43|0
1653368900000|2022-05-24 05:08:20|449.15|446.35|449.07|446.27|449.15|446.35|449.07|446.27|0
1653368920000|2022-05-24 05:08:40|448.91|446.11|448.91|446.11|448.91|446.11|448.91|446.11|0
1653368930000|2022-05-24 05:08:50|449.07|446.27|449.15|446.35|449.15|446.35|448.91|446.11|0
1653368940000|2022-05-24 05:09:00|448.99|446.19|449.07|446.27|449.07|446.27|448.91|446.11|0
1653368950000|2022-05-24 05:09:10|448.91|446.11|448.91|446.11|448.91|446.11|448.91|446.11|0
1653368960000|2022-05-24 05:09:20|448.83|446.03|448.91|446.11|448.91|446.11|448.83|446.03|0
1653368970000|2022-05-24 05:09:30|448.83|446.03|448.59|445.79|448.83|446.03|448.59|445.79|0
1653368980000|2022-05-24 05:09:40|448.67|445.87|448.67|445.87|448.67|445.87|448.67|445.87|0
1653368990000|2022-05-24 05:09:50|448.59|445.79|448.59|445.79|448.67|445.87|448.59|445.79|0
1653369000000|2022-05-24 05:10:00|448.43|445.63|448.27|445.47|448.43|445.63|448.27|445.47|0
1653369010000|2022-05-24 05:10:10|448.35|445.55|448.27|445.47|448.35|445.55|448.27|445.47|0
1653369020000|2022-05-24 05:10:20|448.11|445.31|448.11|445.31|448.27|445.47|448.11|445.31|0
1653369030000|2022-05-24 05:10:30|448.19|445.39|448.11|445.31|448.19|445.39|448.11|445.31|0
1653369050000|2022-05-24 05:10:50|448.27|445.47|448.27|445.47|448.27|445.47|448.27|445.47|0
1653369060000|2022-05-24 05:11:00|448.35|445.55|448.27|445.47|448.35|445.55|448.27|445.47|0
1653369070000|2022-05-24 05:11:10|448.43|445.63|448.43|445.63|448.43|445.63|448.43|445.63|0
1653369080000|2022-05-24 05:11:20|448.51|445.71|448.59|445.79|448.59|445.79|448.51|445.71|0
1653369090000|2022-05-24 05:11:30|448.27|445.47|448.35|445.55|448.43|445.63|448.27|445.47|0
1653369100000|2022-05-24 05:11:40|448.43|445.63|448.59|445.79|448.59|445.79|448.43|445.63|0
1653369110000|2022-05-24 05:11:50|448.75|445.95|448.75|445.95|448.75|445.95|448.75|445.95|0
1653369120000|2022-05-24 05:12:00|448.91|446.11|448.99|446.19|449.07|446.27|448.91|446.11|0
1653369130000|2022-05-24 05:12:10|449.07|446.27|449.71|446.91|449.71|446.91|449.07|446.27|0
1653369140000|2022-05-24 05:12:20|449.63|446.83|450.03|447.23|450.03|447.23|449.63|446.83|0
1653369160000|2022-05-24 05:12:40|450.19|447.39|450.19|447.39|450.27|447.47|450.19|447.39|0
1653369170000|2022-05-24 05:12:50|450.51|447.71|450.51|447.71|450.83|448.03|450.51|447.71|0
1653369180000|2022-05-24 05:13:00|450.59|447.79|450.67|447.87|450.67|447.87|450.43|447.63|0
1653369190000|2022-05-24 05:13:10|450.75|447.95|450.75|447.95|450.75|447.95|450.75|447.95|0
1653369200000|2022-05-24 05:13:20|450.67|447.87|450.67|447.87|450.67|447.87|450.67|447.87|0
1653369210000|2022-05-24 05:13:30|450.59|447.79|450.35|447.55|450.67|447.87|450.35|447.55|0
1653369220000|2022-05-24 05:13:40|450.19|447.39|450.43|447.63|450.51|447.71|450.19|447.39|0
1653369230000|2022-05-24 05:13:50|450.51|447.71|451.15|448.35|451.15|448.35|450.51|447.71|0
1653369240000|2022-05-24 05:14:00|450.99|448.19|450.91|448.11|450.99|448.19|450.91|448.11|0
1653369250000|2022-05-24 05:14:10|450.83|448.03|451.15|448.35|451.15|448.35|450.83|448.03|0
1653369270000|2022-05-24 05:14:30|451.47|448.67|451.47|448.67|451.47|448.67|451.47|448.67|0
1653369280000|2022-05-24 05:14:40|451.79|448.99|451.79|448.99|451.79|448.99|451.79|448.99|0
1653369290000|2022-05-24 05:14:50|451.72|448.92|451.63|448.83|451.79|448.99|451.63|448.83|0
1653369300000|2022-05-24 05:15:00|453.24|450.44|452.68|449.88|453.24|450.44|452.6|449.8|0
1653369310000|2022-05-24 05:15:10|452.6|449.8|452.84|450.04|452.84|450.04|452.6|449.8|0
1653369320000|2022-05-24 05:15:20|452.92|450.12|452.6|449.8|452.92|450.12|452.6|449.8|0
1653369330000|2022-05-24 05:15:30|452.44|449.64|452.36|449.56|452.52|449.72|452.36|449.56|0
1653369340000|2022-05-24 05:15:40|452.44|449.64|452.44|449.64|452.44|449.64|452.28|449.48|0
1653369350000|2022-05-24 05:15:50|452.28|449.48|452.28|449.48|452.28|449.48|452.28|449.48|0
1653369360000|2022-05-24 05:16:00|451.79|448.99|451.79|448.99|451.79|448.99|451.79|448.99|0
1653369370000|2022-05-24 05:16:10|451.88|449.08|451.79|448.99|451.96|449.16|451.79|448.99|0
1653369380000|2022-05-24 05:16:20|451.96|449.16|451.95|449.15|452.12|449.32|451.95|449.15|0
1653369390000|2022-05-24 05:16:30|451.79|448.99|451.23|448.43|451.79|448.99|451.23|448.43|0
1653369400000|2022-05-24 05:16:40|451.15|448.35|451.15|448.35|451.31|448.51|451.15|448.35|0
1653369410000|2022-05-24 05:16:50|451.23|448.43|451.31|448.51|451.31|448.51|451.23|448.43|0
1653369420000|2022-05-24 05:17:00|451.15|448.35|451.47|448.67|451.47|448.67|451.15|448.35|0
1653369440000|2022-05-24 05:17:20|451.15|448.35|451.15|448.35|451.31|448.51|451.15|448.35|0
1653369450000|2022-05-24 05:17:30|450.99|448.19|451.15|448.35|451.15|448.35|450.99|448.19|0
1653369460000|2022-05-24 05:17:40|450.99|448.19|450.99|448.19|451.07|448.27|450.99|448.19|0
1653369470000|2022-05-24 05:17:50|451.07|448.27|451.15|448.35|451.15|448.35|450.99|448.19|0
1653369480000|2022-05-24 05:18:00|451.07|448.27|450.67|447.87|451.07|448.27|450.51|447.71|0
1653369490000|2022-05-24 05:18:10|450.11|447.31|450.11|447.31|450.11|447.31|450.11|447.31|0
1653369500000|2022-05-24 05:18:20|450.03|447.23|450.03|447.23|450.03|447.23|449.7|446.9|0
1653369510000|2022-05-24 05:18:30|450.19|447.39|450.19|447.39|450.19|447.39|450.19|447.39|0
1653369520000|2022-05-24 05:18:40|450.11|447.31|450.03|447.23|450.11|447.31|450.03|447.23|0
1653369530000|2022-05-24 05:18:50|449.95|447.15|450.03|447.23|450.03|447.23|449.95|447.15|0
1653369540000|2022-05-24 05:19:00|450.11|447.31|450.03|447.23|450.19|447.39|450.03|447.23|0
1653369550000|2022-05-24 05:19:10|450.11|447.31|450.11|447.31|450.19|447.39|450.11|447.31|0
1653369560000|2022-05-24 05:19:20|449.86|447.06|449.86|447.06|449.86|447.06|449.7|446.9|0
1653369570000|2022-05-24 05:19:30|449.95|447.15|450.03|447.23|450.03|447.23|449.86|447.06|0
1653369580000|2022-05-24 05:19:40|449.95|447.15|449.86|447.06|449.95|447.15|449.86|447.06|0
1653369590000|2022-05-24 05:19:50|449.95|447.15|450.03|447.23|450.03|447.23|449.95|447.15|0
1653369600000|2022-05-24 05:20:00|449.86|447.06|449.54|446.74|449.86|447.06|449.54|446.74|0
1653369610000|2022-05-24 05:20:10|449.7|446.9|449.95|447.15|449.95|447.15|449.7|446.9|0
1653369620000|2022-05-24 05:20:20|449.86|447.06|449.95|447.15|449.95|447.15|449.86|447.06|0
1653369630000|2022-05-24 05:20:30|449.86|447.06|450.11|447.31|450.19|447.39|449.86|447.06|0
1653369640000|2022-05-24 05:20:40|450.02|447.22|450.11|447.31|450.11|447.31|450.02|447.22|0
1653369650000|2022-05-24 05:20:50|450.19|447.39|450.19|447.39|450.19|447.39|450.19|447.39|0
1653369660000|2022-05-24 05:21:00|450.27|447.47|450.51|447.71|450.51|447.71|450.27|447.47|0
1653369670000|2022-05-24 05:21:10|450.43|447.63|450.43|447.63|450.43|447.63|450.43|447.63|0
1653369680000|2022-05-24 05:21:20|450.35|447.55|450.51|447.71|450.51|447.71|450.35|447.55|0
1653369690000|2022-05-24 05:21:30|450.67|447.87|450.67|447.87|450.67|447.87|450.67|447.87|0
1653369700000|2022-05-24 05:21:40|450.51|447.71|450.51|447.71|450.51|447.71|450.51|447.71|0
1653369710000|2022-05-24 05:21:50|450.59|447.79|450.51|447.71|450.59|447.79|450.51|447.71|0
1653369720000|2022-05-24 05:22:00|450.67|447.87|450.43|447.63|450.67|447.87|450.43|447.63|0
1653369730000|2022-05-24 05:22:10|450.35|447.55|450.51|447.71|450.51|447.71|450.35|447.55|0
1653369740000|2022-05-24 05:22:20|450.43|447.63|450.27|447.47|450.43|447.63|450.18|447.38|0
1653369750000|2022-05-24 05:22:30|450.18|447.38|450.18|447.38|450.18|447.38|450.18|447.38|0
1653369760000|2022-05-24 05:22:40|450.43|447.63|450.51|447.71|450.51|447.71|450.34|447.54|0
1653369770000|2022-05-24 05:22:50|450.67|447.87|450.67|447.87|450.67|447.87|450.67|447.87|0
1653369780000|2022-05-24 05:23:00|450.75|447.95|450.83|448.03|450.83|448.03|450.75|447.95|0
1653369800000|2022-05-24 05:23:20|451.15|448.35|451.31|448.51|451.31|448.51|451.15|448.35|0
1653369810000|2022-05-24 05:23:30|451.15|448.35|451.31|448.51|451.31|448.51|451.15|448.35|0
1653369820000|2022-05-24 05:23:40|451.47|448.67|451.39|448.59|451.47|448.67|451.31|448.51|0
1653369830000|2022-05-24 05:23:50|451.31|448.51|451.23|448.43|451.31|448.51|451.15|448.35|0
1653369840000|2022-05-24 05:24:00|451.15|448.35|451.15|448.35|451.15|448.35|451.15|448.35|0
1653369860000|2022-05-24 05:24:20|451.39|448.59|451.15|448.35|451.39|448.59|451.07|448.27|0
1653369870000|2022-05-24 05:24:30|450.99|448.19|450.99|448.19|450.99|448.19|450.83|448.03|0
1653369880000|2022-05-24 05:24:40|451.15|448.35|451.15|448.35|451.15|448.35|451.15|448.35|0
1653369890000|2022-05-24 05:24:50|451.07|448.27|451.07|448.27|451.07|448.27|451.07|448.27|0
1653369900000|2022-05-24 05:25:00|450.99|448.19|450.75|447.95|450.99|448.19|450.75|447.95|0
1653369910000|2022-05-24 05:25:10|450.99|448.19|451.47|448.67|451.47|448.67|450.91|448.11|0
1653369920000|2022-05-24 05:25:20|451.39|448.59|451.23|448.43|451.39|448.59|451.23|448.43|0
1653369930000|2022-05-24 05:25:30|451.15|448.35|451.15|448.35|451.23|448.43|451.15|448.35|0
1653369950000|2022-05-24 05:25:50|450.66|447.86|450.66|447.86|450.83|448.03|450.66|447.86|0
1653369960000|2022-05-24 05:26:00|450.5|447.7|450.34|447.54|450.5|447.7|450.27|447.47|0
1653369970000|2022-05-24 05:26:10|450.5|447.7|450.34|447.54|450.5|447.7|450.34|447.54|0
1653369980000|2022-05-24 05:26:20|450.66|447.86|450.83|448.03|450.83|448.03|450.66|447.86|0
1653370000000|2022-05-24 05:26:40|450.99|448.19|450.99|448.19|450.99|448.19|450.91|448.11|0
1653370010000|2022-05-24 05:26:50|450.83|448.03|450.99|448.19|451.15|448.35|450.83|448.03|0
1653370020000|2022-05-24 05:27:00|451.07|448.27|451.07|448.27|451.07|448.27|451.07|448.27|0
1653370030000|2022-05-24 05:27:10|450.99|448.19|451.15|448.35|451.15|448.35|450.99|448.19|0
1653370040000|2022-05-24 05:27:20|451.07|448.27|451.15|448.35|451.15|448.35|451.07|448.27|0
1653370050000|2022-05-24 05:27:30|451.31|448.51|451.39|448.59|451.39|448.59|451.31|448.51|0
1653370060000|2022-05-24 05:27:40|451.63|448.83|451.55|448.75|451.63|448.83|451.47|448.67|0
1653370070000|2022-05-24 05:27:50|451.47|448.67|451.95|449.15|451.95|449.15|451.47|448.67|0
1653370080000|2022-05-24 05:28:00|451.87|449.07|451.63|448.83|451.87|449.07|451.63|448.83|0
1653370090000|2022-05-24 05:28:10|451.71|448.91|451.79|448.99|451.79|448.99|451.71|448.91|0
1653370100000|2022-05-24 05:28:20|451.71|448.91|451.95|449.15|451.95|449.15|451.71|448.91|0
1653370110000|2022-05-24 05:28:30|451.79|448.99|451.79|448.99|451.79|448.99|451.79|448.99|0
1653370120000|2022-05-24 05:28:40|451.95|449.15|451.95|449.15|451.95|449.15|451.63|448.83|0
1653370140000|2022-05-24 05:29:00|452.11|449.31|452.11|449.31|452.11|449.31|452.11|449.31|0
1653370150000|2022-05-24 05:29:10|452.19|449.39|452.11|449.31|452.19|449.39|452.11|449.31|0
1653370160000|2022-05-24 05:29:20|452.43|449.63|452.59|449.79|452.59|449.79|452.43|449.63|0
1653370170000|2022-05-24 05:29:30|452.43|449.63|452.68|449.88|452.68|449.88|452.43|449.63|0
1653370180000|2022-05-24 05:29:40|452.59|449.79|452.59|449.79|452.75|449.95|452.59|449.79|0
1653370190000|2022-05-24 05:29:50|452.68|449.88|452.59|449.79|452.68|449.88|452.59|449.79|0
1653370200000|2022-05-24 05:30:00|452.43|449.63|452.68|449.88|452.68|449.88|452.43|449.63|0
1653370210000|2022-05-24 05:30:10|452.59|449.79|452.68|449.88|452.68|449.88|452.59|449.79|0
1653370220000|2022-05-24 05:30:20|452.75|449.95|452.75|449.95|452.75|449.95|452.75|449.95|0
1653370230000|2022-05-24 05:30:30|452.68|449.88|452.59|449.79|452.68|449.88|452.59|449.79|0
1653370240000|2022-05-24 05:30:40|452.68|449.88|452.59|449.79|452.75|449.95|452.59|449.79|0
1653370250000|2022-05-24 05:30:50|452.75|449.95|452.75|449.95|452.84|450.04|452.75|449.95|0
1653370270000|2022-05-24 05:31:10|452.92|450.12|453.08|450.28|453.08|450.28|452.92|450.12|0
1653370280000|2022-05-24 05:31:20|453.16|450.36|453.08|450.28|453.24|450.44|453.08|450.28|0
1653370290000|2022-05-24 05:31:30|452.91|450.11|452.91|450.11|452.91|450.11|452.75|449.95|0
1653370300000|2022-05-24 05:31:40|453|450.2|452.91|450.11|453|450.2|452.91|450.11|0
1653370320000|2022-05-24 05:32:00|452.75|449.95|452.59|449.79|452.75|449.95|452.59|449.79|0
1653370340000|2022-05-24 05:32:20|452.68|449.88|452.43|449.63|452.75|449.95|452.27|449.47|0
1653370350000|2022-05-24 05:32:30|452.75|449.95|453.08|450.28|453.08|450.28|452.75|449.95|0
1653370360000|2022-05-24 05:32:40|452.91|450.11|452.75|449.95|452.91|450.11|452.75|449.95|0
1653370370000|2022-05-24 05:32:50|452.91|450.11|452.91|450.11|452.91|450.11|452.91|450.11|0
1653370380000|2022-05-24 05:33:00|452.84|450.04|452.68|449.88|452.84|450.04|452.68|449.88|0
1653370390000|2022-05-24 05:33:10|452.59|449.79|452.43|449.63|452.68|449.88|452.43|449.63|0
1653370410000|2022-05-24 05:33:30|452.27|449.47|452.35|449.55|452.35|449.55|452.27|449.47|0
1653370420000|2022-05-24 05:33:40|452.43|449.63|452.27|449.47|452.43|449.63|452.27|449.47|0
1653370430000|2022-05-24 05:33:50|452.11|449.31|451.63|448.83|452.11|449.31|451.63|448.83|0
1653370440000|2022-05-24 05:34:00|451.79|448.99|451.87|449.07|451.87|449.07|451.79|448.99|0
1653370450000|2022-05-24 05:34:10|451.79|448.99|451.95|449.15|451.95|449.15|451.79|448.99|0
1653370460000|2022-05-24 05:34:20|451.71|448.91|451.79|448.99|451.79|448.99|451.71|448.91|0
1653370470000|2022-05-24 05:34:30|451.95|449.15|451.95|449.15|452.03|449.23|451.95|449.15|0
1653370480000|2022-05-24 05:34:40|451.79|448.99|451.79|448.99|451.79|448.99|451.79|448.99|0
1653370490000|2022-05-24 05:34:50|451.71|448.91|451.71|448.91|451.79|448.99|451.63|448.83|0
1653370500000|2022-05-24 05:35:00|451.63|448.83|451.14|448.34|451.63|448.83|451.14|448.34|0
1653370510000|2022-05-24 05:35:10|451.3|448.5|451.46|448.66|451.55|448.75|451.3|448.5|0
1653370520000|2022-05-24 05:35:20|452.43|449.63|452.43|449.63|452.43|449.63|452.43|449.63|0
1653370530000|2022-05-24 05:35:30|452.51|449.71|452.75|449.95|452.75|449.95|452.51|449.71|0
1653370540000|2022-05-24 05:35:40|452.59|449.79|452.75|449.95|452.75|449.95|452.59|449.79|0
1653370550000|2022-05-24 05:35:50|452.91|450.11|452.91|450.11|452.91|450.11|452.91|450.11|0
1653370570000|2022-05-24 05:36:10|453.07|450.27|453|450.2|453.07|450.27|453|450.2|0
1653370580000|2022-05-24 05:36:20|452.91|450.11|452.91|450.11|452.91|450.11|452.84|450.04|0
1653370590000|2022-05-24 05:36:30|452.75|449.95|452.75|449.95|452.84|450.04|452.75|449.95|0
1653370600000|2022-05-24 05:36:40|453.4|450.6|453.4|450.6|453.56|450.76|453.4|450.6|0
1653370610000|2022-05-24 05:36:50|453.48|450.68|453.56|450.76|453.56|450.76|453.4|450.6|0
1653370620000|2022-05-24 05:37:00|453.4|450.6|453.56|450.76|453.56|450.76|453.4|450.6|0
1653370630000|2022-05-24 05:37:10|453.72|450.92|453.88|451.08|453.88|451.08|453.72|450.92|0
1653370640000|2022-05-24 05:37:20|453.72|450.92|453.4|450.6|453.72|450.92|453.4|450.6|0
1653370650000|2022-05-24 05:37:30|453.16|450.36|453.4|450.6|453.4|450.6|452.91|450.11|0
1653370660000|2022-05-24 05:37:40|453.32|450.52|453.72|450.92|453.72|450.92|453.32|450.52|0
1653370680000|2022-05-24 05:38:00|456.14|453.34|456.3|453.5|456.3|453.5|455.82|453.02|0
1653370690000|2022-05-24 05:38:10|456.14|453.34|456.3|453.5|456.3|453.5|456.06|453.26|0
1653370700000|2022-05-24 05:38:20|456.14|453.34|455.66|452.86|456.14|453.34|455.66|452.86|0
1653370710000|2022-05-24 05:38:30|455.49|452.69|454.85|452.05|455.49|452.69|454.85|452.05|0
1653370720000|2022-05-24 05:38:40|455.09|452.29|455.26|452.46|455.26|452.46|455.01|452.21|0
1653370730000|2022-05-24 05:38:50|455.01|452.21|454.85|452.05|455.17|452.37|454.85|452.05|0
1653370740000|2022-05-24 05:39:00|454.53|451.73|453.72|450.92|454.53|451.73|453.72|450.92|0
1653370750000|2022-05-24 05:39:10|454.2|451.4|454.36|451.56|454.36|451.56|454.2|451.4|0
1653370760000|2022-05-24 05:39:20|454.29|451.49|454.12|451.32|454.36|451.56|454.12|451.32|0
1653370770000|2022-05-24 05:39:30|454.2|451.4|454.04|451.24|454.2|451.4|454.04|451.24|0
1653370780000|2022-05-24 05:39:40|454.12|451.32|454.04|451.24|454.2|451.4|454.04|451.24|0
1653370790000|2022-05-24 05:39:50|454.2|451.4|454.2|451.4|454.2|451.4|454.2|451.4|0
1653370800000|2022-05-24 05:40:00|454.36|451.56|454.36|451.56|454.36|451.56|454.29|451.49|0
1653370810000|2022-05-24 05:40:10|454.52|451.72|454.61|451.81|454.61|451.81|454.52|451.72|0
1653370820000|2022-05-24 05:40:20|454.36|451.56|454.36|451.56|454.36|451.56|454.29|451.49|0
1653370830000|2022-05-24 05:40:30|454.52|451.72|455.01|452.21|455.01|452.21|454.52|451.72|0
1653370840000|2022-05-24 05:40:40|455.25|452.45|455.33|452.53|455.33|452.53|455.25|452.45|0
1653370850000|2022-05-24 05:40:50|455.49|452.69|455.42|452.62|455.74|452.94|455.42|452.62|0
1653370860000|2022-05-24 05:41:00|455.49|452.69|455.49|452.69|455.49|452.69|455.42|452.62|0
1653370870000|2022-05-24 05:41:10|455.66|452.86|455.33|452.53|455.66|452.86|455.33|452.53|0
1653370880000|2022-05-24 05:41:20|455.17|452.37|455.17|452.37|455.17|452.37|455.17|452.37|0
1653370890000|2022-05-24 05:41:30|455.01|452.21|455.17|452.37|455.17|452.37|455.01|452.21|0
1653370900000|2022-05-24 05:41:40|455.25|452.45|455.33|452.53|455.33|452.53|455.17|452.37|0
1653370920000|2022-05-24 05:42:00|455.17|452.37|455.17|452.37|455.17|452.37|455.17|452.37|0
1653370930000|2022-05-24 05:42:10|455.49|452.69|455.33|452.53|455.49|452.69|455.33|452.53|0
1653370940000|2022-05-24 05:42:20|455.49|452.69|455.33|452.53|455.49|452.69|455.33|452.53|0
1653370950000|2022-05-24 05:42:30|455.49|452.69|455.49|452.69|455.65|452.85|455.49|452.69|0
1653370960000|2022-05-24 05:42:40|455.65|452.85|455.82|453.02|455.82|453.02|455.65|452.85|0
1653370970000|2022-05-24 05:42:50|455.98|453.18|456.14|453.34|456.14|453.34|455.98|453.18|0
1653370980000|2022-05-24 05:43:00|456.3|453.5|456.3|453.5|456.3|453.5|456.22|453.42|0
1653370990000|2022-05-24 05:43:10|456.14|453.34|455.98|453.18|456.14|453.34|455.98|453.18|0
1653371000000|2022-05-24 05:43:20|456.22|453.42|456.14|453.34|456.22|453.42|455.82|453.02|0
1653371010000|2022-05-24 05:43:30|455.98|453.18|456.39|453.59|456.39|453.59|455.98|453.18|0
1653371020000|2022-05-24 05:43:40|456.3|453.5|456.79|453.99|456.79|453.99|456.3|453.5|0
1653371030000|2022-05-24 05:43:50|456.87|454.07|456.79|453.99|456.87|454.07|456.79|453.99|0
1653371040000|2022-05-24 05:44:00|456.63|453.83|456.63|453.83|456.63|453.83|456.46|453.66|0
1653371050000|2022-05-24 05:44:10|456.3|453.5|456.3|453.5|456.3|453.5|456.3|453.5|0
1653371070000|2022-05-24 05:44:30|456.22|453.42|456.46|453.66|456.46|453.66|456.22|453.42|0
1653371080000|2022-05-24 05:44:40|456.3|453.5|456.3|453.5|456.3|453.5|456.3|453.5|0
1653371090000|2022-05-24 05:44:50|456.14|453.34|456.95|454.15|456.95|454.15|456.14|453.34|0
1653371100000|2022-05-24 05:45:00|457.11|454.31|457.11|454.31|457.11|454.31|456.95|454.15|0
1653371110000|2022-05-24 05:45:10|456.95|454.15|456.79|453.99|456.95|454.15|456.79|453.99|0
1653371130000|2022-05-24 05:45:30|456.71|453.91|456.3|453.5|456.71|453.91|455.98|453.18|0
1653371140000|2022-05-24 05:45:40|456.14|453.34|456.14|453.34|456.22|453.42|456.14|453.34|0
1653371150000|2022-05-24 05:45:50|455.98|453.18|455.49|452.69|455.98|453.18|455.49|452.69|0
1653371160000|2022-05-24 05:46:00|455.33|452.53|456.14|453.34|456.14|453.34|455.33|452.53|0
1653371170000|2022-05-24 05:46:10|456.3|453.5|456.79|453.99|456.79|453.99|456.3|453.5|0
1653371180000|2022-05-24 05:46:20|456.95|454.15|456.95|454.15|456.95|454.15|456.95|454.15|0
1653371190000|2022-05-24 05:46:30|457.11|454.31|456.79|453.99|457.11|454.31|456.79|453.99|0
1653371200000|2022-05-24 05:46:40|456.46|453.66|456.3|453.5|456.46|453.66|456.3|453.5|0
1653371210000|2022-05-24 05:46:50|456.14|453.34|456.14|453.34|456.22|453.42|456.14|453.34|0
1653371220000|2022-05-24 05:47:00|455.98|453.18|455.81|453.01|455.98|453.18|455.81|453.01|0
1653371230000|2022-05-24 05:47:10|455.65|452.85|455.81|453.01|455.98|453.18|455.65|452.85|0
1653371240000|2022-05-24 05:47:20|455.98|453.18|455.81|453.01|455.98|453.18|455.65|452.85|0
1653371250000|2022-05-24 05:47:30|455.74|452.94|455.81|453.01|455.98|453.18|455.74|452.94|0
1653371260000|2022-05-24 05:47:40|455.74|452.94|455.65|452.85|455.74|452.94|455.65|452.85|0
1653371270000|2022-05-24 05:47:50|455.81|453.01|455.65|452.85|455.81|453.01|455.65|452.85|0
1653371280000|2022-05-24 05:48:00|455.49|452.69|455.33|452.53|455.49|452.69|455.33|452.53|0
1653371290000|2022-05-24 05:48:10|455.49|452.69|455.41|452.61|455.49|452.69|455.41|452.61|0
1653371300000|2022-05-24 05:48:20|455.65|452.85|455.65|452.85|455.65|452.85|455.65|452.85|0
1653371310000|2022-05-24 05:48:30|455.74|452.94|455.65|452.85|455.74|452.94|455.65|452.85|0
1653371320000|2022-05-24 05:48:40|455.49|452.69|455.41|452.61|455.49|452.69|455.41|452.61|0
1653371330000|2022-05-24 05:48:50|455.57|452.77|455.98|453.18|455.98|453.18|455.57|452.77|0
1653371340000|2022-05-24 05:49:00|456.06|453.26|455.98|453.18|456.06|453.26|455.98|453.18|0
1653371350000|2022-05-24 05:49:10|456.06|453.26|456.06|453.26|456.06|453.26|456.06|453.26|0
1653371360000|2022-05-24 05:49:20|456.14|453.34|456.14|453.34|456.22|453.42|456.14|453.34|0
1653371370000|2022-05-24 05:49:30|456.22|453.42|456.3|453.5|456.46|453.66|456.22|453.42|0
1653371380000|2022-05-24 05:49:40|456.14|453.34|456.06|453.26|456.14|453.34|456.06|453.26|0
1653371390000|2022-05-24 05:49:50|456.14|453.34|456.14|453.34|456.14|453.34|456.06|453.26|0
1653371400000|2022-05-24 05:50:00|456.3|453.5|456.3|453.5|456.46|453.66|456.3|453.5|0
1653371410000|2022-05-24 05:50:10|456.78|453.98|456.46|453.66|456.78|453.98|456.46|453.66|0
1653371430000|2022-05-24 05:50:30|456.38|453.58|456.46|453.66|456.46|453.66|456.38|453.58|0
1653371440000|2022-05-24 05:50:40|456.55|453.75|456.46|453.66|456.55|453.75|456.46|453.66|0
1653371450000|2022-05-24 05:50:50|456.54|453.74|457.11|454.31|457.11|454.31|456.54|453.74|0
1653371470000|2022-05-24 05:51:10|457.03|454.23|457.11|454.31|457.11|454.31|456.95|454.15|0
1653371490000|2022-05-24 05:51:30|457.03|454.23|456.95|454.15|457.03|454.23|456.95|454.15|0
1653371500000|2022-05-24 05:51:40|456.78|453.98|456.95|454.15|456.95|454.15|456.78|453.98|0
1653371510000|2022-05-24 05:51:50|456.78|453.98|456.95|454.15|456.95|454.15|456.78|453.98|0
1653371530000|2022-05-24 05:52:10|457.11|454.31|457.11|454.31|457.11|454.31|457.11|454.31|0
1653371540000|2022-05-24 05:52:20|456.95|454.15|456.95|454.15|456.95|454.15|456.95|454.15|0
1653371560000|2022-05-24 05:52:40|457.43|454.63|457.27|454.47|457.43|454.63|457.27|454.47|0
1653371570000|2022-05-24 05:52:50|457.43|454.63|457.27|454.47|457.43|454.63|457.27|454.47|0
1653371580000|2022-05-24 05:53:00|457.11|454.31|457.27|454.47|457.27|454.47|457.11|454.31|0
1653371590000|2022-05-24 05:53:10|457.43|454.63|457.76|454.96|457.76|454.96|457.43|454.63|0
1653371600000|2022-05-24 05:53:20|457.59|454.79|457.43|454.63|457.59|454.79|457.43|454.63|0
1653371610000|2022-05-24 05:53:30|457.59|454.79|457.43|454.63|457.59|454.79|457.43|454.63|0
1653371630000|2022-05-24 05:53:50|457.27|454.47|457.11|454.31|457.27|454.47|457.11|454.31|0
1653371640000|2022-05-24 05:54:00|456.78|453.98|456.62|453.82|456.78|453.98|456.62|453.82|0
1653371650000|2022-05-24 05:54:10|456.95|454.15|456.78|453.98|456.95|454.15|456.78|453.98|0
1653371660000|2022-05-24 05:54:20|456.62|453.82|456.46|453.66|456.62|453.82|456.46|453.66|0
1653371670000|2022-05-24 05:54:30|456.78|453.98|456.78|453.98|456.78|453.98|456.78|453.98|0
1653371680000|2022-05-24 05:54:40|456.62|453.82|456.78|453.98|456.78|453.98|456.62|453.82|0
1653371700000|2022-05-24 05:55:00|456.71|453.91|456.71|453.91|456.71|453.91|456.71|453.91|0
1653371710000|2022-05-24 05:55:10|456.87|454.07|456.78|453.98|456.94|454.14|456.78|453.98|0
1653371720000|2022-05-24 05:55:20|456.46|453.66|456.46|453.66|456.46|453.66|456.46|453.66|0
1653371730000|2022-05-24 05:55:30|456.14|453.34|456.14|453.34|456.14|453.34|456.14|453.34|0
1653371740000|2022-05-24 05:55:40|456.13|453.33|456.46|453.66|456.62|453.82|456.13|453.33|0
1653371750000|2022-05-24 05:55:50|456.38|453.58|456.38|453.58|456.38|453.58|456.3|453.5|0
1653371760000|2022-05-24 05:56:00|456.46|453.66|456.46|453.66|456.62|453.82|456.46|453.66|0
1653371770000|2022-05-24 05:56:10|456.54|453.74|456.78|453.98|456.78|453.98|456.54|453.74|0
1653371780000|2022-05-24 05:56:20|456.62|453.82|456.46|453.66|456.62|453.82|456.46|453.66|0
1653371790000|2022-05-24 05:56:30|456.54|453.74|456.46|453.66|456.54|453.74|456.46|453.66|0
1653371800000|2022-05-24 05:56:40|456.3|453.5|456.46|453.66|456.46|453.66|456.3|453.5|0
1653371820000|2022-05-24 05:57:00|456.54|453.74|456.46|453.66|456.54|453.74|456.46|453.66|0
1653371830000|2022-05-24 05:57:10|456.3|453.5|456.3|453.5|456.3|453.5|456.3|453.5|0
1653371840000|2022-05-24 05:57:20|456.46|453.66|456.3|453.5|456.62|453.82|456.3|453.5|0
1653371850000|2022-05-24 05:57:30|456.46|453.66|456.46|453.66|456.46|453.66|456.38|453.58|0
1653371860000|2022-05-24 05:57:40|456.62|453.82|456.62|453.82|456.62|453.82|456.62|453.82|0
1653371870000|2022-05-24 05:57:50|456.7|453.9|456.62|453.82|456.7|453.9|456.62|453.82|0
1653371880000|2022-05-24 05:58:00|456.46|453.66|456.13|453.33|456.46|453.66|456.13|453.33|0
1653371890000|2022-05-24 05:58:10|456.3|453.5|456.3|453.5|456.3|453.5|456.3|453.5|0
1653371900000|2022-05-24 05:58:20|456.46|453.66|456.46|453.66|456.62|453.82|456.3|453.5|0
1653371910000|2022-05-24 05:58:30|456.54|453.74|456.62|453.82|456.62|453.82|456.54|453.74|0
1653371920000|2022-05-24 05:58:40|456.46|453.66|456.94|454.14|456.94|454.14|456.46|453.66|0
1653371930000|2022-05-24 05:58:50|457.19|454.39|457.27|454.47|457.27|454.47|457.11|454.31|0
1653371940000|2022-05-24 05:59:00|457.43|454.63|457.43|454.63|457.43|454.63|457.27|454.47|0
1653371950000|2022-05-24 05:59:10|457.27|454.47|457.11|454.31|457.27|454.47|457.11|454.31|0
1653371970000|2022-05-24 05:59:30|456.94|454.14|456.78|453.98|456.94|454.14|456.78|453.98|0
1653371980000|2022-05-24 05:59:40|456.94|454.14|456.46|453.66|456.94|454.14|456.46|453.66|0
1653371990000|2022-05-24 05:59:50|456.38|453.58|456.62|453.82|456.62|453.82|456.38|453.58|0
1653372000000|2022-05-24 06:00:00|456.7|453.9|456.94|454.14|456.94|454.14|456.7|453.9|0
1653372010000|2022-05-24 06:00:10|456.78|453.98|457.1|454.3|457.1|454.3|456.78|453.98|0
1653372020000|2022-05-24 06:00:20|457.27|454.47|456.94|454.14|457.27|454.47|456.94|454.14|0
1653372030000|2022-05-24 06:00:30|456.78|453.98|456.78|453.98|456.78|453.98|456.78|453.98|0
1653372040000|2022-05-24 06:00:40|456.86|454.06|456.86|454.06|456.86|454.06|456.86|454.06|0
1653372050000|2022-05-24 06:00:50|456.78|453.98|456.62|453.82|456.94|454.14|456.62|453.82|0
1653372060000|2022-05-24 06:01:00|456.78|453.98|456.62|453.82|456.78|453.98|456.62|453.82|0
1653372070000|2022-05-24 06:01:10|456.86|454.06|457.1|454.3|457.1|454.3|456.86|454.06|0
1653372080000|2022-05-24 06:01:20|457.43|454.63|457.59|454.79|457.59|454.79|457.43|454.63|0
1653372090000|2022-05-24 06:01:30|457.75|454.95|457.92|455.12|458.24|455.44|457.75|454.95|0
1653372100000|2022-05-24 06:01:40|457.75|454.95|457.43|454.63|457.75|454.95|457.27|454.47|0
1653372110000|2022-05-24 06:01:50|457.35|454.55|457.43|454.63|457.43|454.63|457.35|454.55|0
1653372120000|2022-05-24 06:02:00|457.27|454.47|456.78|453.98|457.27|454.47|456.78|453.98|0
1653372130000|2022-05-24 06:02:10|456.62|453.82|455.73|452.93|456.62|453.82|455.73|452.93|0
1653372140000|2022-05-24 06:02:20|455.49|452.69|455.41|452.61|455.49|452.69|455.16|452.36|0
1653372150000|2022-05-24 06:02:30|455.16|452.36|455|452.2|455.16|452.36|455|452.2|0
1653372160000|2022-05-24 06:02:40|455.16|452.36|455.48|452.68|455.48|452.68|455.16|452.36|0
1653372170000|2022-05-24 06:02:50|455.32|452.52|455.08|452.28|455.32|452.52|455.08|452.28|0
1653372180000|2022-05-24 06:03:00|455.48|452.68|455.81|453.01|455.81|453.01|455.48|452.68|0
1653372190000|2022-05-24 06:03:10|455.65|452.85|455.48|452.68|455.65|452.85|455.48|452.68|0
1653372200000|2022-05-24 06:03:20|455.32|452.52|455.16|452.36|455.32|452.52|455|452.2|0
1653372210000|2022-05-24 06:03:30|455.25|452.45|455.16|452.36|455.25|452.45|455.16|452.36|0
1653372220000|2022-05-24 06:03:40|455.32|452.52|455.25|452.45|455.48|452.68|455.25|452.45|0
1653372230000|2022-05-24 06:03:50|455|452.2|455|452.2|455|452.2|455|452.2|0
1653372240000|2022-05-24 06:04:00|455.08|452.28|454.84|452.04|455.08|452.28|454.76|451.96|0
1653372250000|2022-05-24 06:04:10|454.68|451.88|455|452.2|455|452.2|454.68|451.88|0
1653372260000|2022-05-24 06:04:20|454.84|452.04|454.68|451.88|454.84|452.04|454.68|451.88|0
1653372270000|2022-05-24 06:04:30|454.84|452.04|454.84|452.04|454.84|452.04|454.76|451.96|0
1653372280000|2022-05-24 06:04:40|454.68|451.88|454.51|451.71|454.68|451.88|454.51|451.71|0
1653372290000|2022-05-24 06:04:50|454.68|451.88|454.68|451.88|454.68|451.88|454.68|451.88|0
1653372300000|2022-05-24 06:05:00|454.51|451.71|454.19|451.39|454.51|451.71|454.03|451.23|0
1653372310000|2022-05-24 06:05:10|454.35|451.55|454.19|451.39|454.35|451.55|454.19|451.39|0
1653372320000|2022-05-24 06:05:20|454.35|451.55|454.35|451.55|454.35|451.55|454.19|451.39|0
1653372330000|2022-05-24 06:05:30|454.68|451.88|454.68|451.88|454.84|452.04|454.68|451.88|0
1653372350000|2022-05-24 06:05:50|455|452.2|454.6|451.8|455.32|452.52|454.51|451.71|0
1653372360000|2022-05-24 06:06:00|454.51|451.71|454.51|451.71|454.68|451.88|454.51|451.71|0
1653372370000|2022-05-24 06:06:10|454.6|451.8|454.51|451.71|454.68|451.88|454.51|451.71|0
1653372380000|2022-05-24 06:06:20|454.68|451.88|455|452.2|455|452.2|454.68|451.88|0
1653372390000|2022-05-24 06:06:30|454.84|452.04|454.84|452.04|454.84|452.04|454.84|452.04|0
1653372400000|2022-05-24 06:06:40|455|452.2|455.24|452.44|455.24|452.44|455|452.2|0
1653372410000|2022-05-24 06:06:50|455.32|452.52|455.48|452.68|455.48|452.68|455.32|452.52|0
1653372420000|2022-05-24 06:07:00|455.64|452.84|455.57|452.77|455.64|452.84|455.48|452.68|0
1653372430000|2022-05-24 06:07:10|455.48|452.68|455.81|453.01|455.81|453.01|455.48|452.68|0
1653372440000|2022-05-24 06:07:20|455.97|453.17|455.97|453.17|455.97|453.17|455.97|453.17|0
1653372450000|2022-05-24 06:07:30|455.81|453.01|455.81|453.01|455.81|453.01|455.81|453.01|0
1653372460000|2022-05-24 06:07:40|455.97|453.17|455.89|453.09|455.97|453.17|455.89|453.09|0
1653372470000|2022-05-24 06:07:50|455.81|453.01|455.81|453.01|455.81|453.01|455.64|452.84|0
1653372480000|2022-05-24 06:08:00|455.41|452.61|455.48|452.68|455.64|452.84|455.41|452.61|0
1653372490000|2022-05-24 06:08:10|455.08|452.28|455.48|452.68|455.48|452.68|455.08|452.28|0
1653372500000|2022-05-24 06:08:20|455.64|452.84|455.48|452.68|455.64|452.84|455.48|452.68|0
1653372510000|2022-05-24 06:08:30|455.41|452.61|455.48|452.68|455.48|452.68|455.4|452.6|0
1653372520000|2022-05-24 06:08:40|455.4|452.6|455.64|452.84|455.64|452.84|455.32|452.52|0
1653372540000|2022-05-24 06:09:00|455.48|452.68|455.81|453.01|455.81|453.01|455.48|452.68|0
1653372550000|2022-05-24 06:09:10|455.97|453.17|456.13|453.33|456.13|453.33|455.97|453.17|0
1653372560000|2022-05-24 06:09:20|456.29|453.49|456.21|453.41|456.29|453.49|456.21|453.41|0
1653372570000|2022-05-24 06:09:30|456.13|453.33|456.21|453.41|456.21|453.41|456.13|453.33|0
1653372580000|2022-05-24 06:09:40|456.29|453.49|456.45|453.65|456.45|453.65|456.29|453.49|0
1653372590000|2022-05-24 06:09:50|456.29|453.49|456.29|453.49|456.38|453.58|456.29|453.49|0
1653372600000|2022-05-24 06:10:00|455.97|453.17|455.64|452.84|455.97|453.17|455.64|452.84|0
1653372610000|2022-05-24 06:10:10|455.89|453.09|455.81|453.01|455.89|453.09|455.81|453.01|0
1653372620000|2022-05-24 06:10:20|455.97|453.17|456.05|453.25|456.05|453.25|455.97|453.17|0
1653372630000|2022-05-24 06:10:30|455.89|453.09|455.81|453.01|455.89|453.09|455.81|453.01|0
1653372640000|2022-05-24 06:10:40|455.89|453.09|455.81|453.01|455.97|453.17|455.81|453.01|0
1653372650000|2022-05-24 06:10:50|455.89|453.09|455.64|452.84|455.89|453.09|455.64|452.84|0
1653372660000|2022-05-24 06:11:00|455.73|452.93|455.64|452.84|455.73|452.93|455.64|452.84|0
1653372670000|2022-05-24 06:11:10|455.73|452.93|455.89|453.09|455.89|453.09|455.73|452.93|0
1653372680000|2022-05-24 06:11:20|455.8|453|455.8|453|455.97|453.17|455.8|453|0
1653372690000|2022-05-24 06:11:30|455.97|453.17|455.97|453.17|455.97|453.17|455.89|453.09|0
1653372700000|2022-05-24 06:11:40|456.29|453.49|456.37|453.57|456.45|453.65|456.29|453.49|0
1653372710000|2022-05-24 06:11:50|456.45|453.65|456.78|453.98|456.78|453.98|456.45|453.65|0
1653372720000|2022-05-24 06:12:00|456.94|454.14|456.54|453.74|456.94|454.14|456.29|453.49|0
1653372730000|2022-05-24 06:12:10|456.7|453.9|456.37|453.57|456.7|453.9|456.37|453.57|0
1653372740000|2022-05-24 06:12:20|456.29|453.49|456.29|453.49|456.45|453.65|456.29|453.49|0
1653372750000|2022-05-24 06:12:30|456.21|453.41|456.61|453.81|456.61|453.81|456.21|453.41|0
1653372760000|2022-05-24 06:12:40|456.7|453.9|456.78|453.98|456.78|453.98|456.7|453.9|0
1653372770000|2022-05-24 06:12:50|456.61|453.81|456.61|453.81|456.61|453.81|456.61|453.81|0
1653372780000|2022-05-24 06:13:00|456.45|453.65|456.45|453.65|456.45|453.65|456.45|453.65|0
1653372790000|2022-05-24 06:13:10|456.61|453.81|456.61|453.81|456.7|453.9|456.61|453.81|0
1653372800000|2022-05-24 06:13:20|456.45|453.65|456.45|453.65|456.45|453.65|456.45|453.65|0
1653372810000|2022-05-24 06:13:30|456.54|453.74|456.61|453.81|456.61|453.81|456.54|453.74|0
1653372820000|2022-05-24 06:13:40|456.45|453.65|456.13|453.33|456.45|453.65|456.13|453.33|0
1653372830000|2022-05-24 06:13:50|455.97|453.17|455.97|453.17|455.97|453.17|455.97|453.17|0
1653372840000|2022-05-24 06:14:00|456.05|453.25|455.97|453.17|456.05|453.25|455.97|453.17|0
1653372850000|2022-05-24 06:14:10|456.13|453.33|455.97|453.17|456.13|453.33|455.97|453.17|0
1653372860000|2022-05-24 06:14:20|456.13|453.33|456.45|453.65|456.45|453.65|456.13|453.33|0
1653372870000|2022-05-24 06:14:30|456.29|453.49|455.97|453.17|456.29|453.49|455.97|453.17|0
1653372880000|2022-05-24 06:14:40|456.05|453.25|455.97|453.17|456.05|453.25|455.97|453.17|0
1653372890000|2022-05-24 06:14:50|456.13|453.33|456.05|453.25|456.13|453.33|456.05|453.25|0
1653372900000|2022-05-24 06:15:00|455.8|453|455.32|452.52|455.8|453|455.32|452.52|0
1653372910000|2022-05-24 06:15:10|454.99|452.19|455.48|452.68|455.48|452.68|454.99|452.19|0
1653372920000|2022-05-24 06:15:20|455.64|452.84|455.64|452.84|455.64|452.84|455.56|452.76|0
1653372930000|2022-05-24 06:15:30|455.97|453.17|455.8|453|455.97|453.17|455.8|453|0
1653372940000|2022-05-24 06:15:40|455.64|452.84|455.64|452.84|455.64|452.84|455.64|452.84|0
1653372950000|2022-05-24 06:15:50|455.8|453|455.8|453|455.8|453|455.8|453|0
1653372960000|2022-05-24 06:16:00|455.96|453.16|455.96|453.16|455.96|453.16|455.96|453.16|0
1653372970000|2022-05-24 06:16:10|456.13|453.33|455.96|453.16|456.13|453.33|455.96|453.16|0
1653372980000|2022-05-24 06:16:20|455.8|453|455.8|453|455.8|453|455.8|453|0
1653373000000|2022-05-24 06:16:40|455.96|453.16|455.96|453.16|455.96|453.16|455.96|453.16|0
1653373010000|2022-05-24 06:16:50|455.89|453.09|456.13|453.33|456.13|453.33|455.89|453.09|0
1653373020000|2022-05-24 06:17:00|455.96|453.16|456.53|453.73|456.53|453.73|455.96|453.16|0
1653373030000|2022-05-24 06:17:10|456.61|453.81|456.61|453.81|456.61|453.81|456.61|453.81|0
1653373040000|2022-05-24 06:17:20|456.77|453.97|456.94|454.14|456.94|454.14|456.77|453.97|0
1653373050000|2022-05-24 06:17:30|456.61|453.81|456.45|453.65|456.61|453.81|456.45|453.65|0
1653373060000|2022-05-24 06:17:40|456.29|453.49|455.8|453|456.29|453.49|455.8|453|0
1653373070000|2022-05-24 06:17:50|455.64|452.84|455.64|452.84|455.64|452.84|455.64|452.84|0
1653373080000|2022-05-24 06:18:00|455.48|452.68|455.56|452.76|455.56|452.76|455.48|452.68|0
1653373090000|2022-05-24 06:18:10|455.64|452.84|455.8|453|455.8|453|455.64|452.84|0
1653373100000|2022-05-24 06:18:20|455.89|453.09|455.8|453|455.89|453.09|455.8|453|0
1653373110000|2022-05-24 06:18:30|455.96|453.16|456.05|453.25|456.05|453.25|455.89|453.09|0
1653373120000|2022-05-24 06:18:40|455.96|453.16|456.29|453.49|456.29|453.49|455.96|453.16|0
1653373130000|2022-05-24 06:18:50|456.13|453.33|456.45|453.65|456.45|453.65|456.13|453.33|0
1653373140000|2022-05-24 06:19:00|456.61|453.81|456.61|453.81|456.61|453.81|456.45|453.65|0
1653373150000|2022-05-24 06:19:10|456.77|453.97|456.77|453.97|456.77|453.97|456.77|453.97|0
1653373160000|2022-05-24 06:19:20|456.61|453.81|456.45|453.65|456.61|453.81|456.29|453.49|0
1653373170000|2022-05-24 06:19:30|456.53|453.73|456.61|453.81|456.61|453.81|456.53|453.73|0
1653373180000|2022-05-24 06:19:40|456.93|454.13|456.61|453.81|456.93|454.13|456.61|453.81|0
1653373190000|2022-05-24 06:19:50|456.7|453.9|456.77|453.97|456.77|453.97|456.7|453.9|0
1653373200000|2022-05-24 06:20:00|456.93|454.13|456.77|453.97|456.93|454.13|456.77|453.97|0
1653373210000|2022-05-24 06:20:10|456.93|454.13|456.93|454.13|456.93|454.13|456.93|454.13|0
1653373220000|2022-05-24 06:20:20|456.86|454.06|457.02|454.22|457.1|454.3|456.86|454.06|0
1653373230000|2022-05-24 06:20:30|457.26|454.46|457.42|454.62|457.42|454.62|457.26|454.46|0
1653373240000|2022-05-24 06:20:40|457.02|454.22|457.02|454.22|457.1|454.3|456.93|454.13|0
1653373250000|2022-05-24 06:20:50|456.86|454.06|456.93|454.13|456.93|454.13|456.86|454.06|0
1653373260000|2022-05-24 06:21:00|456.77|453.97|456.86|454.06|456.86|454.06|456.61|453.81|0
1653373270000|2022-05-24 06:21:10|456.77|453.97|456.77|453.97|456.93|454.13|456.77|453.97|0
1653373280000|2022-05-24 06:21:20|456.93|454.13|457.18|454.38|457.18|454.38|456.93|454.13|0
1653373290000|2022-05-24 06:21:30|456.93|454.13|456.61|453.81|456.93|454.13|456.61|453.81|0
1653373300000|2022-05-24 06:21:40|456.45|453.65|456.45|453.65|456.45|453.65|456.45|453.65|0
1653373310000|2022-05-24 06:21:50|456.53|453.73|456.61|453.81|456.61|453.81|456.53|453.73|0
1653373320000|2022-05-24 06:22:00|456.45|453.65|456.29|453.49|456.45|453.65|456.29|453.49|0
1653373340000|2022-05-24 06:22:20|456.12|453.32|455.8|453|456.12|453.32|455.8|453|0
1653373350000|2022-05-24 06:22:30|455.96|453.16|455.64|452.84|455.96|453.16|455.64|452.84|0
1653373360000|2022-05-24 06:22:40|455.72|452.92|455.64|452.84|455.72|452.92|455.64|452.84|0
1653373370000|2022-05-24 06:22:50|455.72|452.92|455.8|453|455.96|453.16|455.72|452.92|0
1653373380000|2022-05-24 06:23:00|455.88|453.08|455.64|452.84|455.96|453.16|455.64|452.84|0
1653373390000|2022-05-24 06:23:10|455.48|452.68|455.15|452.35|455.48|452.68|455.15|452.35|0
1653373400000|2022-05-24 06:23:20|455.31|452.51|455.4|452.6|455.4|452.6|455.31|452.51|0
1653373410000|2022-05-24 06:23:30|455.48|452.68|455.31|452.51|455.48|452.68|455.31|452.51|0
1653373420000|2022-05-24 06:23:40|455.15|452.35|455.31|452.51|455.48|452.68|455.15|452.35|0
1653373430000|2022-05-24 06:23:50|455.15|452.35|455.15|452.35|455.31|452.51|455.15|452.35|0
1653373440000|2022-05-24 06:24:00|454.99|452.19|455.15|452.35|455.15|452.35|454.99|452.19|0
1653373450000|2022-05-24 06:24:10|455.08|452.28|455.15|452.35|455.15|452.35|455.08|452.28|0
1653373460000|2022-05-24 06:24:20|455.4|452.6|455.31|452.51|455.4|452.6|455.24|452.44|0
1653373470000|2022-05-24 06:24:30|455.24|452.44|454.99|452.19|455.24|452.44|454.99|452.19|0
1653373480000|2022-05-24 06:24:40|455.15|452.35|455.24|452.44|455.31|452.51|455.15|452.35|0
1653373490000|2022-05-24 06:24:50|455.31|452.51|455.8|453|455.8|453|455.31|452.51|0
1653373500000|2022-05-24 06:25:00|455.96|453.16|455.64|452.84|455.96|453.16|455.64|452.84|0
1653373510000|2022-05-24 06:25:10|455.8|453|455.64|452.84|455.8|453|455.64|452.84|0
1653373520000|2022-05-24 06:25:20|455.8|453|455.8|453|455.8|453|455.64|452.84|0
1653373530000|2022-05-24 06:25:30|455.96|453.16|455.96|453.16|455.96|453.16|455.8|453|0
1653373540000|2022-05-24 06:25:40|455.8|453|455.96|453.16|455.96|453.16|455.8|453|0
1653373550000|2022-05-24 06:25:50|456.12|453.32|456.28|453.48|456.28|453.48|456.04|453.24|0
1653373560000|2022-05-24 06:26:00|456.21|453.41|456.28|453.48|456.28|453.48|456.12|453.32|0
1653373570000|2022-05-24 06:26:10|456.12|453.32|456.12|453.32|456.12|453.32|456.04|453.24|0
1653373580000|2022-05-24 06:26:20|456.04|453.24|456.12|453.32|456.12|453.32|456.04|453.24|0
1653373590000|2022-05-24 06:26:30|456.28|453.48|455.96|453.16|456.28|453.48|455.96|453.16|0
1653373600000|2022-05-24 06:26:40|455.8|453|455.8|453|455.8|453|455.8|453|0
1653373610000|2022-05-24 06:26:50|455.96|453.16|455.88|453.08|456.04|453.24|455.88|453.08|0
1653373620000|2022-05-24 06:27:00|455.8|453|455.96|453.16|455.96|453.16|455.8|453|0
1653373630000|2022-05-24 06:27:10|456.12|453.32|456.12|453.32|456.28|453.48|456.12|453.32|0
1653373640000|2022-05-24 06:27:20|455.96|453.16|455.96|453.16|455.96|453.16|455.96|453.16|0
1653373650000|2022-05-24 06:27:30|455.88|453.08|455.96|453.16|455.96|453.16|455.8|453|0
1653373660000|2022-05-24 06:27:40|455.8|453|455.96|453.16|455.96|453.16|455.8|453|0
1653373670000|2022-05-24 06:27:50|455.88|453.08|455.8|453|455.88|453.08|455.8|453|0
1653373680000|2022-05-24 06:28:00|456.04|453.24|455.64|452.84|456.04|453.24|455.64|452.84|0
1653373690000|2022-05-24 06:28:10|455.72|452.92|455.72|452.92|455.72|452.92|455.72|452.92|0
1653373700000|2022-05-24 06:28:20|455.8|453|455.8|453|455.8|453|455.72|452.92|0
1653373710000|2022-05-24 06:28:30|455.72|452.92|455.96|453.16|455.96|453.16|455.72|452.92|0
1653373720000|2022-05-24 06:28:40|456.12|453.32|456.12|453.32|456.12|453.32|455.96|453.16|0
1653373730000|2022-05-24 06:28:50|455.96|453.16|455.96|453.16|455.96|453.16|455.8|453|0
1653373740000|2022-05-24 06:29:00|455.8|453|455.8|453|455.8|453|455.56|452.76|0
1653373750000|2022-05-24 06:29:10|455.64|452.84|455.64|452.84|455.64|452.84|455.64|452.84|0
1653373760000|2022-05-24 06:29:20|455.8|453|455.96|453.16|456.12|453.32|455.8|453|0
1653373770000|2022-05-24 06:29:30|456.28|453.48|456.28|453.48|456.28|453.48|456.28|453.48|0
1653373780000|2022-05-24 06:29:40|456.12|453.32|456.12|453.32|456.28|453.48|456.12|453.32|0
1653373790000|2022-05-24 06:29:50|455.96|453.16|456.04|453.24|456.04|453.24|455.96|453.16|0
1653373800000|2022-05-24 06:30:00|456.53|453.73|456.04|453.24|456.53|453.73|455.96|453.16|0
1653373810000|2022-05-24 06:30:10|455.96|453.16|456.12|453.32|456.21|453.41|455.96|453.16|0
1653373820000|2022-05-24 06:30:20|455.96|453.16|455.96|453.16|455.96|453.16|455.96|453.16|0
1653373830000|2022-05-24 06:30:30|456.12|453.32|456.12|453.32|456.12|453.32|455.96|453.16|0
1653373840000|2022-05-24 06:30:40|456.04|453.24|456.12|453.32|456.12|453.32|455.96|453.16|0
1653373860000|2022-05-24 06:31:00|456.04|453.24|456.2|453.4|456.2|453.4|456.04|453.24|0
1653373870000|2022-05-24 06:31:10|456.12|453.32|455.96|453.16|456.12|453.32|455.96|453.16|0
1653373880000|2022-05-24 06:31:20|456.04|453.24|455.96|453.16|456.04|453.24|455.96|453.16|0
1653373890000|2022-05-24 06:31:30|456.04|453.24|456.04|453.24|456.04|453.24|456.04|453.24|0
1653373900000|2022-05-24 06:31:40|455.96|453.16|455.96|453.16|456.04|453.24|455.96|453.16|0
1653373910000|2022-05-24 06:31:50|455.63|452.83|455.47|452.67|455.63|452.83|455.47|452.67|0
1653373920000|2022-05-24 06:32:00|455.4|452.6|455.4|452.6|455.4|452.6|455.31|452.51|0
1653373930000|2022-05-24 06:32:10|455.47|452.67|455.4|452.6|455.47|452.67|455.4|452.6|0
1653373940000|2022-05-24 06:32:20|455.56|452.76|455.31|452.51|455.56|452.76|455.31|452.51|0
1653373950000|2022-05-24 06:32:30|455.23|452.43|455.31|452.51|455.31|452.51|455.15|452.35|0
1653373960000|2022-05-24 06:32:40|455.4|452.6|455.56|452.76|455.56|452.76|455.4|452.6|0
1653373970000|2022-05-24 06:32:50|455.4|452.6|455.47|452.67|455.56|452.76|455.4|452.6|0
1653373980000|2022-05-24 06:33:00|455.63|452.83|455.63|452.83|455.63|452.83|455.56|452.76|0
1653373990000|2022-05-24 06:33:10|455.72|452.92|455.63|452.83|455.72|452.92|455.47|452.67|0
1653374000000|2022-05-24 06:33:20|455.88|453.08|456.2|453.4|456.2|453.4|455.88|453.08|0
1653374010000|2022-05-24 06:33:30|456.12|453.32|456.28|453.48|456.28|453.48|456.12|453.32|0
1653374020000|2022-05-24 06:33:40|456.2|453.4|456.12|453.32|456.2|453.4|456.12|453.32|0
1653374030000|2022-05-24 06:33:50|455.96|453.16|455.96|453.16|455.96|453.16|455.96|453.16|0
1653374040000|2022-05-24 06:34:00|456.04|453.24|456.04|453.24|456.04|453.24|456.04|453.24|0
1653374050000|2022-05-24 06:34:10|456.12|453.32|456.28|453.48|456.37|453.57|456.12|453.32|0
1653374060000|2022-05-24 06:34:20|456.12|453.32|456.53|453.73|456.53|453.73|456.12|453.32|0
1653374070000|2022-05-24 06:34:30|456.44|453.64|456.28|453.48|456.44|453.64|456.28|453.48|0
1653374080000|2022-05-24 06:34:40|456.44|453.64|456.37|453.57|456.44|453.64|456.37|453.57|0
1653374090000|2022-05-24 06:34:50|456.44|453.64|456.2|453.4|456.44|453.64|456.2|453.4|0
1653374100000|2022-05-24 06:35:00|456.12|453.32|456.36|453.56|456.36|453.56|456.12|453.32|0
1653374110000|2022-05-24 06:35:10|456.44|453.64|456.77|453.97|456.77|453.97|456.44|453.64|0
1653374120000|2022-05-24 06:35:20|456.6|453.8|456.69|453.89|456.69|453.89|456.6|453.8|0
1653374130000|2022-05-24 06:35:30|456.77|453.97|456.69|453.89|456.77|453.97|456.69|453.89|0
1653374140000|2022-05-24 06:35:40|456.6|453.8|456.44|453.64|456.6|453.8|456.44|453.64|0
1653374150000|2022-05-24 06:35:50|456.53|453.73|456.69|453.89|456.69|453.89|456.53|453.73|0
1653374160000|2022-05-24 06:36:00|456.77|453.97|457.09|454.29|457.09|454.29|456.77|453.97|0
1653374170000|2022-05-24 06:36:10|456.93|454.13|457.01|454.21|457.01|454.21|456.93|454.13|0
1653374180000|2022-05-24 06:36:20|457.09|454.29|457.83|455.03|457.83|455.03|452.27|449.47|0
1653374190000|2022-05-24 06:36:30|457.92|455.12|457.83|455.03|457.92|455.12|457.83|455.03|0
1653374200000|2022-05-24 06:36:40|457.99|455.19|458.32|455.52|458.32|455.52|457.99|455.19|0
1653374210000|2022-05-24 06:36:50|458.64|455.84|458.48|455.68|458.64|455.84|458.48|455.68|0
1653374220000|2022-05-24 06:37:00|458.64|455.84|459.13|456.33|459.13|456.33|458.64|455.84|0
1653374230000|2022-05-24 06:37:10|458.97|456.17|458.97|456.17|458.97|456.17|458.89|456.09|0
1653374240000|2022-05-24 06:37:20|458.8|456|458.8|456|458.97|456.17|458.8|456|0
1653374250000|2022-05-24 06:37:30|459.05|456.25|459.21|456.41|459.21|456.41|459.05|456.25|0
1653374260000|2022-05-24 06:37:40|459.94|457.14|459.78|456.98|459.94|457.14|459.78|456.98|0
1653374270000|2022-05-24 06:37:50|460.1|457.3|460.59|457.79|460.59|457.79|460.1|457.3|0
1653374280000|2022-05-24 06:38:00|460.91|458.11|461.89|459.09|461.89|459.09|460.91|458.11|0
1653374290000|2022-05-24 06:38:10|462.05|459.25|461.89|459.09|462.05|459.25|461.89|459.09|0
1653374300000|2022-05-24 06:38:20|462.38|459.58|461.73|458.93|462.38|459.58|461.73|458.93|0
1653374310000|2022-05-24 06:38:30|461.57|458.77|461.73|458.93|461.73|458.93|461.57|458.77|0
1653374320000|2022-05-24 06:38:40|461.81|459.01|461.57|458.77|461.81|459.01|461.49|458.69|0
1653374330000|2022-05-24 06:38:50|461.73|458.93|461.65|458.85|461.73|458.93|461.65|458.85|0
1653374340000|2022-05-24 06:39:00|461.89|459.09|461.56|458.76|462.05|459.25|461.56|458.76|0
1653374350000|2022-05-24 06:39:10|461.24|458.44|461.24|458.44|461.24|458.44|461.08|458.28|0
1653374360000|2022-05-24 06:39:20|461.4|458.6|461.65|458.85|461.65|458.85|461.4|458.6|0
1653374370000|2022-05-24 06:39:30|461.73|458.93|461.4|458.6|461.73|458.93|461.4|458.6|0
1653374380000|2022-05-24 06:39:40|461.56|458.76|461.56|458.76|461.56|458.76|461.24|458.44|0
1653374390000|2022-05-24 06:39:50|461.73|458.93|461.89|459.09|461.89|459.09|461.73|458.93|0
1653374400000|2022-05-24 06:40:00|461.73|458.93|461.65|458.85|461.73|458.93|461.65|458.85|0
1653374410000|2022-05-24 06:40:10|461.56|458.76|462.38|459.58|462.38|459.58|461.56|458.76|0
1653374420000|2022-05-24 06:40:20|462.54|459.74|462.63|459.83|462.63|459.83|462.54|459.74|0
1653374430000|2022-05-24 06:40:30|462.7|459.9|462.7|459.9|462.7|459.9|462.54|459.74|0
1653374440000|2022-05-24 06:40:40|462.79|459.99|462.3|459.5|462.79|459.99|462.05|459.25|0
1653374450000|2022-05-24 06:40:50|462.38|459.58|461.81|459.01|462.38|459.58|461.81|459.01|0
1653374460000|2022-05-24 06:41:00|461.73|458.93|461.56|458.76|461.73|458.93|461.4|458.6|0
1653374470000|2022-05-24 06:41:10|461.73|458.93|462.22|459.42|462.22|459.42|461.73|458.93|0
1653374480000|2022-05-24 06:41:20|461.89|459.09|461.56|458.76|461.89|459.09|461.56|458.76|0
1653374490000|2022-05-24 06:41:30|461.65|458.85|461.65|458.85|461.73|458.93|461.65|458.85|0
1653374500000|2022-05-24 06:41:40|461.56|458.76|461.56|458.76|461.56|458.76|461.49|458.69|0
1653374510000|2022-05-24 06:41:50|461.4|458.6|461.4|458.6|461.4|458.6|461.4|458.6|0
1653374520000|2022-05-24 06:42:00|461.56|458.76|461.4|458.6|461.56|458.76|461.4|458.6|0
1653374530000|2022-05-24 06:42:10|461.56|458.76|461.73|458.93|461.73|458.93|461.49|458.69|0
1653374540000|2022-05-24 06:42:20|461.89|459.09|462.38|459.58|462.38|459.58|461.89|459.09|0
1653374550000|2022-05-24 06:42:30|462.46|459.66|462.46|459.66|462.54|459.74|462.38|459.58|0
1653374560000|2022-05-24 06:42:40|462.38|459.58|462.05|459.25|462.38|459.58|462.05|459.25|0
1653374570000|2022-05-24 06:42:50|461.89|459.09|461.89|459.09|461.89|459.09|461.89|459.09|0
1653374580000|2022-05-24 06:43:00|461.81|459.01|461.73|458.93|461.81|459.01|461.73|458.93|0
1653374590000|2022-05-24 06:43:10|461.56|458.76|461.81|459.01|461.89|459.09|461.56|458.76|0
1653374600000|2022-05-24 06:43:20|461.89|459.09|461.73|458.93|461.89|459.09|461.73|458.93|0
1653374610000|2022-05-24 06:43:30|461.81|459.01|461.56|458.76|461.81|459.01|461.56|458.76|0
1653374620000|2022-05-24 06:43:40|461.4|458.6|461.56|458.76|461.56|458.76|461.4|458.6|0
1653374630000|2022-05-24 06:43:50|461.73|458.93|461.89|459.09|461.89|459.09|461.73|458.93|0
1653374640000|2022-05-24 06:44:00|461.81|459.01|461.73|458.93|461.81|459.01|461.73|458.93|0
1653374650000|2022-05-24 06:44:10|462.38|459.58|462.38|459.58|462.38|459.58|462.21|459.41|0
1653374660000|2022-05-24 06:44:20|462.21|459.41|461.89|459.09|462.3|459.5|461.89|459.09|0
1653374670000|2022-05-24 06:44:30|461.73|458.93|462.3|459.5|462.3|459.5|461.73|458.93|0
1653374680000|2022-05-24 06:44:40|462.21|459.41|462.3|459.5|462.38|459.58|462.21|459.41|0
1653374690000|2022-05-24 06:44:50|462.21|459.41|462.54|459.74|462.54|459.74|462.21|459.41|0
1653374700000|2022-05-24 06:45:00|462.7|459.9|462.87|460.07|462.87|460.07|462.7|459.9|0
1653374710000|2022-05-24 06:45:10|462.79|459.99|462.38|459.58|462.79|459.99|462.38|459.58|0
1653374720000|2022-05-24 06:45:20|462.54|459.74|462.79|459.99|462.79|459.99|462.54|459.74|0
1653374730000|2022-05-24 06:45:30|463.03|460.23|462.87|460.07|463.19|460.39|462.87|460.07|0
1653374740000|2022-05-24 06:45:40|463.19|460.39|463.03|460.23|463.19|460.39|463.03|460.23|0
1653374750000|2022-05-24 06:45:50|463.19|460.39|463.03|460.23|463.19|460.39|463.03|460.23|0
1653374760000|2022-05-24 06:46:00|463.19|460.39|463.19|460.39|463.19|460.39|463.03|460.23|0
1653374770000|2022-05-24 06:46:10|463.35|460.55|463.6|460.8|463.68|460.88|463.35|460.55|0
1653374780000|2022-05-24 06:46:20|463.52|460.72|463.19|460.39|463.52|460.72|463.19|460.39|0
1653374790000|2022-05-24 06:46:30|463.44|460.64|463.19|460.39|463.44|460.64|463.19|460.39|0
1653374800000|2022-05-24 06:46:40|463.03|460.23|462.62|459.82|463.03|460.23|462.54|459.74|0
1653374810000|2022-05-24 06:46:50|462.7|459.9|462.62|459.82|462.7|459.9|462.54|459.74|0
1653374820000|2022-05-24 06:47:00|462.54|459.74|462.46|459.66|462.7|459.9|462.38|459.58|0
1653374830000|2022-05-24 06:47:10|462.38|459.58|462.46|459.66|462.46|459.66|462.38|459.58|0
1653374840000|2022-05-24 06:47:20|462.38|459.58|462.46|459.66|462.54|459.74|462.38|459.58|0
1653374850000|2022-05-24 06:47:30|462.38|459.58|462.7|459.9|462.7|459.9|462.38|459.58|0
1653374860000|2022-05-24 06:47:40|462.54|459.74|462.86|460.06|462.86|460.06|462.54|459.74|0
1653374880000|2022-05-24 06:48:00|462.7|459.9|462.7|459.9|462.7|459.9|462.7|459.9|0
1653374890000|2022-05-24 06:48:10|463.03|460.23|463.03|460.23|463.03|460.23|463.03|460.23|0
1653374900000|2022-05-24 06:48:20|462.86|460.06|462.86|460.06|463.03|460.23|462.79|459.99|0
1653374910000|2022-05-24 06:48:30|462.95|460.15|462.86|460.06|462.95|460.15|462.86|460.06|0
1653374920000|2022-05-24 06:48:40|463.03|460.23|462.86|460.06|463.03|460.23|462.86|460.06|0
1653374930000|2022-05-24 06:48:50|462.7|459.9|462.7|459.9|462.86|460.06|462.7|459.9|0
1653374940000|2022-05-24 06:49:00|462.62|459.82|462.54|459.74|462.62|459.82|462.54|459.74|0
1653374950000|2022-05-24 06:49:10|462.62|459.82|462.54|459.74|462.62|459.82|462.54|459.74|0
1653374960000|2022-05-24 06:49:20|462.37|459.57|462.95|460.15|462.95|460.15|462.37|459.57|0
1653374970000|2022-05-24 06:49:30|462.86|460.06|462.86|460.06|463.03|460.23|462.86|460.06|0
1653374980000|2022-05-24 06:49:40|462.37|459.57|462.21|459.41|462.37|459.57|462.21|459.41|0
1653374990000|2022-05-24 06:49:50|462.37|459.57|462.62|459.82|462.62|459.82|462.37|459.57|0
1653375000000|2022-05-24 06:50:00|462.7|459.9|462.37|459.57|462.7|459.9|462.37|459.57|0
1653375010000|2022-05-24 06:50:10|462.13|459.33|462.37|459.57|462.54|459.74|462.13|459.33|0
1653375020000|2022-05-24 06:50:20|462.21|459.41|462.21|459.41|462.21|459.41|462.21|459.41|0
1653375030000|2022-05-24 06:50:30|461.89|459.09|461.89|459.09|461.89|459.09|461.72|458.92|0
1653375040000|2022-05-24 06:50:40|461.72|458.92|461.72|458.92|461.72|458.92|461.56|458.76|0
1653375050000|2022-05-24 06:50:50|461.64|458.84|461.72|458.92|461.72|458.92|461.56|458.76|0
1653375060000|2022-05-24 06:51:00|461.64|458.84|461.4|458.6|461.64|458.84|461.4|458.6|0
1653375070000|2022-05-24 06:51:10|461.07|458.27|460.91|458.11|461.07|458.27|460.91|458.11|0
1653375080000|2022-05-24 06:51:20|461.07|458.27|460.91|458.11|461.07|458.27|460.91|458.11|0
1653375090000|2022-05-24 06:51:30|460.75|457.95|460.42|457.62|460.75|457.95|460.42|457.62|0
1653375100000|2022-05-24 06:51:40|460.1|457.3|460.42|457.62|460.58|457.78|460.1|457.3|0
1653375110000|2022-05-24 06:51:50|460.34|457.54|460.26|457.46|460.42|457.62|460.26|457.46|0
1653375130000|2022-05-24 06:52:10|460.42|457.62|460.26|457.46|460.42|457.62|460.1|457.3|0
1653375140000|2022-05-24 06:52:20|460.42|457.62|460.1|457.3|460.58|457.78|460.1|457.3|0
1653375150000|2022-05-24 06:52:30|460.26|457.46|459.93|457.13|460.26|457.46|459.93|457.13|0
1653375160000|2022-05-24 06:52:40|459.77|456.97|459.77|456.97|459.86|457.06|459.77|456.97|0
1653375170000|2022-05-24 06:52:50|459.86|457.06|459.77|456.97|459.86|457.06|459.77|456.97|0
1653375180000|2022-05-24 06:53:00|459.69|456.89|459.86|457.06|459.86|457.06|459.69|456.89|0
1653375190000|2022-05-24 06:53:10|459.93|457.13|460.1|457.3|460.26|457.46|459.93|457.13|0
1653375200000|2022-05-24 06:53:20|460.26|457.46|459.93|457.13|460.26|457.46|459.93|457.13|0
1653375210000|2022-05-24 06:53:30|460.1|457.3|460.26|457.46|460.26|457.46|460.1|457.3|0
1653375220000|2022-05-24 06:53:40|460.1|457.3|460.42|457.62|460.58|457.78|460.1|457.3|0
1653375230000|2022-05-24 06:53:50|460.58|457.78|460.58|457.78|460.58|457.78|460.42|457.62|0
1653375240000|2022-05-24 06:54:00|460.26|457.46|460.1|457.3|460.26|457.46|460.02|457.22|0
1653375250000|2022-05-24 06:54:10|459.93|457.13|459.93|457.13|459.93|457.13|459.77|456.97|0
1653375260000|2022-05-24 06:54:20|459.86|457.06|459.86|457.06|459.86|457.06|459.77|456.97|0
1653375270000|2022-05-24 06:54:30|459.93|457.13|459.69|456.89|459.93|457.13|459.69|456.89|0
1653375280000|2022-05-24 06:54:40|459.77|456.97|459.77|456.97|459.77|456.97|459.77|456.97|0
1653375290000|2022-05-24 06:54:50|459.69|456.89|459.77|456.97|459.77|456.97|459.61|456.81|0
1653375300000|2022-05-24 06:55:00|459.86|457.06|459.93|457.13|460.1|457.3|459.86|457.06|0
1653375310000|2022-05-24 06:55:10|459.77|456.97|459.77|456.97|459.77|456.97|459.69|456.89|0
1653375320000|2022-05-24 06:55:20|459.93|457.13|460.1|457.3|460.1|457.3|459.93|457.13|0
1653375330000|2022-05-24 06:55:30|460.02|457.22|459.93|457.13|460.1|457.3|459.93|457.13|0
1653375340000|2022-05-24 06:55:40|459.77|456.97|459.61|456.81|459.77|456.97|459.61|456.81|0
1653375350000|2022-05-24 06:55:50|459.93|457.13|460.09|457.29|460.09|457.29|459.77|456.97|0
1653375360000|2022-05-24 06:56:00|460.74|457.94|459.77|456.97|460.74|457.94|459.61|456.81|0
1653375370000|2022-05-24 06:56:10|459.61|456.81|459.45|456.65|459.77|456.97|459.45|456.65|0
1653375380000|2022-05-24 06:56:20|459.28|456.48|459.12|456.32|459.28|456.48|459.12|456.32|0
1653375390000|2022-05-24 06:56:30|459.28|456.48|459.28|456.48|459.45|456.65|459.28|456.48|0
1653375400000|2022-05-24 06:56:40|459.53|456.73|459.61|456.81|459.69|456.89|459.53|456.73|0
1653375410000|2022-05-24 06:56:50|459.69|456.89|459.85|457.05|459.85|457.05|459.69|456.89|0
1653375420000|2022-05-24 06:57:00|459.61|456.81|459.45|456.65|459.61|456.81|459.45|456.65|0
1653375430000|2022-05-24 06:57:10|459.61|456.81|459.45|456.65|459.61|456.81|459.45|456.65|0
1653375440000|2022-05-24 06:57:20|459.44|456.64|459.44|456.64|459.44|456.64|459.44|456.64|0
1653375450000|2022-05-24 06:57:30|459.28|456.48|459.37|456.57|459.37|456.57|459.28|456.48|0
1653375460000|2022-05-24 06:57:40|459.28|456.48|459.44|456.64|459.44|456.64|459.28|456.48|0
1653375470000|2022-05-24 06:57:50|459.37|456.57|459.37|456.57|459.37|456.57|459.28|456.48|0
1653375480000|2022-05-24 06:58:00|459.44|456.64|459.44|456.64|459.44|456.64|459.44|456.64|0
1653375490000|2022-05-24 06:58:10|459.61|456.81|459.69|456.89|459.77|456.97|459.61|456.81|0
1653375500000|2022-05-24 06:58:20|459.77|456.97|459.77|456.97|459.85|457.05|459.77|456.97|0
1653375510000|2022-05-24 06:58:30|459.61|456.81|459.61|456.81|459.61|456.81|459.44|456.64|0
1653375520000|2022-05-24 06:58:40|459.2|456.4|459.28|456.48|459.37|456.57|459.2|456.4|0
1653375530000|2022-05-24 06:58:50|459.04|456.24|459.44|456.64|459.44|456.64|459.04|456.24|0
1653375540000|2022-05-24 06:59:00|459.61|456.81|459.44|456.64|459.61|456.81|459.44|456.64|0
1653375550000|2022-05-24 06:59:10|459.37|456.57|459.61|456.81|459.61|456.81|459.37|456.57|0
1653375560000|2022-05-24 06:59:20|459.12|456.32|458.96|456.16|459.12|456.32|458.96|456.16|0
1653375570000|2022-05-24 06:59:30|459.12|456.32|459.28|456.48|459.28|456.48|459.12|456.32|0
1653375580000|2022-05-24 06:59:40|459.37|456.57|459.77|456.97|459.85|457.05|459.37|456.57|0
1653375590000|2022-05-24 06:59:50|459.61|456.81|459.69|456.89|459.77|456.97|459.61|456.81|0
1653375600000|2022-05-24 07:00:00|459.93|457.13|459.44|456.64|459.93|457.13|459.44|456.64|0
1653375610000|2022-05-24 07:00:10|459.53|456.73|459.28|456.48|459.69|456.89|459.28|456.48|0
1653375620000|2022-05-24 07:00:20|459.12|456.32|459.44|456.64|459.44|456.64|458.96|456.16|0
1653375630000|2022-05-24 07:00:30|459.61|456.81|459.12|456.32|459.61|456.81|459.12|456.32|0
1653375640000|2022-05-24 07:00:40|458.79|455.99|458.15|455.35|458.79|455.99|458.15|455.35|0
1653375650000|2022-05-24 07:00:50|457.82|455.02|457.82|455.02|457.91|455.11|457.82|455.02|0
1653375660000|2022-05-24 07:01:00|457.98|455.18|458.63|455.83|458.63|455.83|457.98|455.18|0
1653375670000|2022-05-24 07:01:10|458.47|455.67|458.15|455.35|458.47|455.67|458.15|455.35|0
1653375680000|2022-05-24 07:01:20|457.26|454.46|457.66|454.86|457.66|454.86|457.26|454.46|0
1653375690000|2022-05-24 07:01:30|457.5|454.7|457.98|455.18|457.98|455.18|457.5|454.7|0
1653375700000|2022-05-24 07:01:40|457.82|455.02|457.91|455.11|457.98|455.18|457.66|454.86|0
1653375710000|2022-05-24 07:01:50|457.82|455.02|457.66|454.86|457.91|455.11|457.66|454.86|0
1653375720000|2022-05-24 07:02:00|457.5|454.7|457.42|454.62|457.5|454.7|457.42|454.62|0
1653375730000|2022-05-24 07:02:10|457.5|454.7|457.82|455.02|457.82|455.02|457.5|454.7|0
1653375740000|2022-05-24 07:02:20|457.91|455.11|458.31|455.51|458.31|455.51|457.91|455.11|0
1653375750000|2022-05-24 07:02:30|458.15|455.35|458.31|455.51|458.31|455.51|458.15|455.35|0
1653375760000|2022-05-24 07:02:40|458.15|455.35|458.15|455.35|458.15|455.35|458.15|455.35|0
1653375770000|2022-05-24 07:02:50|458.31|455.51|457.66|454.86|458.31|455.51|457.66|454.86|0
1653375780000|2022-05-24 07:03:00|457.74|454.94|458.47|455.67|458.47|455.67|457.74|454.94|0
1653375790000|2022-05-24 07:03:10|458.31|455.51|458.15|455.35|458.47|455.67|458.15|455.35|0
1653375800000|2022-05-24 07:03:20|458.31|455.51|458.47|455.67|458.47|455.67|458.31|455.51|0
1653375810000|2022-05-24 07:03:30|458.31|455.51|457.82|455.02|458.31|455.51|457.5|454.7|0
1653375820000|2022-05-24 07:03:40|457.66|454.86|457.01|454.21|457.66|454.86|456.69|453.89|0
1653375830000|2022-05-24 07:03:50|456.85|454.05|457.1|454.3|457.17|454.37|456.85|454.05|0
1653375840000|2022-05-24 07:04:00|457.01|454.21|456.85|454.05|457.01|454.21|456.85|454.05|0
1653375850000|2022-05-24 07:04:10|456.37|453.57|456.53|453.73|456.61|453.81|456.37|453.57|0
1653375860000|2022-05-24 07:04:20|456.69|453.89|456.37|453.57|456.69|453.89|456.37|453.57|0
1653375870000|2022-05-24 07:04:30|456.45|453.65|456.53|453.73|456.53|453.73|456.45|453.65|0
1653375880000|2022-05-24 07:04:40|456.69|453.89|457.17|454.37|457.17|454.37|456.69|453.89|0
1653375890000|2022-05-24 07:04:50|457.1|454.3|457.42|454.62|457.42|454.62|457.1|454.3|0
1653375900000|2022-05-24 07:05:00|457.22|454.82|457.94|455.54|457.94|455.54|457.22|454.82|0
1653375910000|2022-05-24 07:05:10|458.03|455.63|458.11|455.71|458.11|455.71|457.94|455.54|0
1653375920000|2022-05-24 07:05:20|458.27|455.87|458.76|456.36|458.76|456.36|458.27|455.87|0
1653375930000|2022-05-24 07:05:30|458.92|456.52|458.43|456.03|459|456.6|458.43|456.03|0
1653375940000|2022-05-24 07:05:40|458.75|456.35|458.84|456.44|458.84|456.44|458.75|456.35|0
1653375950000|2022-05-24 07:05:50|458.92|456.52|458.75|456.35|459|456.6|458.75|456.35|0
1653375960000|2022-05-24 07:06:00|458.84|456.44|458.59|456.19|458.84|456.44|458.59|456.19|0
1653375970000|2022-05-24 07:06:10|458.68|456.28|459.24|456.84|459.24|456.84|458.68|456.28|0
1653375980000|2022-05-24 07:06:20|459.57|457.17|459.16|456.76|459.57|457.17|459.16|456.76|0
1653375990000|2022-05-24 07:06:30|459.24|456.84|458.43|456.03|459.24|456.84|458.43|456.03|0
1653376000000|2022-05-24 07:06:40|458.59|456.19|458.68|456.28|458.68|456.28|458.59|456.19|0
1653376010000|2022-05-24 07:06:50|458.75|456.35|458.59|456.19|458.75|456.35|458.59|456.19|0
1653376020000|2022-05-24 07:07:00|458.75|456.35|458.92|456.52|459.08|456.68|458.75|456.35|0
1653376030000|2022-05-24 07:07:10|459.16|456.76|458.84|456.44|459.16|456.76|458.84|456.44|0
1653376040000|2022-05-24 07:07:20|458.75|456.35|458.75|456.35|458.75|456.35|458.43|456.03|0
1653376050000|2022-05-24 07:07:30|458.92|456.52|459.4|457|459.4|457|458.92|456.52|0
1653376060000|2022-05-24 07:07:40|459.57|457.17|459.65|457.25|459.65|457.25|459.57|457.17|0
1653376070000|2022-05-24 07:07:50|459.57|457.17|459.33|456.93|460.05|457.65|459.33|456.93|0
1653376080000|2022-05-24 07:08:00|459.4|457|459.24|456.84|459.4|457|458.92|456.52|0
1653376090000|2022-05-24 07:08:10|459.32|456.92|459.24|456.84|459.32|456.92|459.24|456.84|0
1653376100000|2022-05-24 07:08:20|459.08|456.68|459.08|456.68|459.08|456.68|458.75|456.35|0
1653376110000|2022-05-24 07:08:30|459.24|456.84|459.32|456.92|459.32|456.92|459.08|456.68|0
1653376120000|2022-05-24 07:08:40|459.57|457.17|459.24|456.84|459.57|457.17|459.24|456.84|0
1653376130000|2022-05-24 07:08:50|459.4|457|459.24|456.84|459.4|457|459.24|456.84|0
1653376140000|2022-05-24 07:09:00|459.4|457|459.08|456.68|459.4|457|459.08|456.68|0
1653376150000|2022-05-24 07:09:10|459.16|456.76|459.24|456.84|459.24|456.84|459.16|456.76|0
1653376160000|2022-05-24 07:09:20|459.49|457.09|459.4|457|459.49|457.09|459.32|456.92|0
1653376170000|2022-05-24 07:09:30|459.32|456.92|459.65|457.25|459.65|457.25|459.32|456.92|0
1653376180000|2022-05-24 07:09:40|459.89|457.49|460.38|457.98|460.38|457.98|459.89|457.49|0
1653376190000|2022-05-24 07:09:50|460.54|458.14|460.54|458.14|460.54|458.14|460.38|457.98|0
1653376200000|2022-05-24 07:10:00|460.95|458.55|461.19|458.79|461.19|458.79|460.95|458.55|0
1653376210000|2022-05-24 07:10:10|461.35|458.95|461.19|458.79|461.35|458.95|460.86|458.46|0
1653376220000|2022-05-24 07:10:20|461.03|458.63|461.19|458.79|461.19|458.79|460.86|458.46|0
1653376230000|2022-05-24 07:10:30|461.27|458.87|461.03|458.63|461.27|458.87|461.03|458.63|0
1653376240000|2022-05-24 07:10:40|461.19|458.79|460.86|458.46|461.19|458.79|460.86|458.46|0
1653376250000|2022-05-24 07:10:50|461.35|458.95|461.27|458.87|461.35|458.95|461.19|458.79|0
1653376260000|2022-05-24 07:11:00|461.35|458.95|461.35|458.95|461.35|458.95|461.11|458.71|0
1653376270000|2022-05-24 07:11:10|461.19|458.79|461.35|458.95|461.35|458.95|461.03|458.63|0
1653376280000|2022-05-24 07:11:20|461.44|459.04|461.51|459.11|461.6|459.2|461.35|458.95|0
1653376290000|2022-05-24 07:11:30|461.35|458.95|460.79|458.39|461.35|458.95|460.79|458.39|0
1653376300000|2022-05-24 07:11:40|460.86|458.46|460.7|458.3|460.86|458.46|460.7|458.3|0
1653376310000|2022-05-24 07:11:50|459.97|457.57|459.56|457.16|459.97|457.57|459.56|457.16|0
1653376320000|2022-05-24 07:12:00|459.4|457|459.08|456.68|459.4|457|459.08|456.68|0
1653376330000|2022-05-24 07:12:10|459.24|456.84|458.47|456.07|459.24|456.84|458.47|456.07|0
1653376340000|2022-05-24 07:12:20|458.39|455.99|458.63|456.23|458.63|456.23|458.39|455.99|0
1653376350000|2022-05-24 07:12:30|458.31|455.91|458.96|456.56|458.96|456.56|458.31|455.91|0
1653376360000|2022-05-24 07:12:40|458.88|456.48|458.72|456.32|458.88|456.48|458.72|456.32|0
1653376370000|2022-05-24 07:12:50|458.47|456.07|458.39|455.99|458.47|456.07|458.39|455.99|0
1653376380000|2022-05-24 07:13:00|457.82|455.42|457.09|454.69|457.82|455.42|457.09|454.69|0
1653376390000|2022-05-24 07:13:10|457.17|454.77|455.87|453.47|457.17|454.77|455.87|453.47|0
1653376400000|2022-05-24 07:13:20|455.79|453.39|455.22|452.82|455.87|453.47|455.22|452.82|0
1653376410000|2022-05-24 07:13:30|455.47|453.07|455.79|453.39|455.79|453.39|455.22|452.82|0
1653376420000|2022-05-24 07:13:40|455.55|453.15|455.87|453.47|455.87|453.47|455.55|453.15|0
1653376430000|2022-05-24 07:13:50|455.96|453.56|455.96|453.56|455.96|453.56|455.96|453.56|0
1653376440000|2022-05-24 07:14:00|455.79|453.39|455.22|452.82|455.79|453.39|455.22|452.82|0
1653376450000|2022-05-24 07:14:10|455.38|452.98|455.38|452.98|455.71|453.31|455.38|452.98|0
1653376460000|2022-05-24 07:14:20|455.22|452.82|455.47|453.07|455.55|453.15|455.22|452.82|0
1653376470000|2022-05-24 07:14:30|455.38|452.98|455.22|452.82|455.38|452.98|455.15|452.75|0
1653376480000|2022-05-24 07:14:40|454.98|452.58|454.58|452.18|454.98|452.58|454.58|452.18|0
1653376490000|2022-05-24 07:14:50|454.74|452.34|455.22|452.82|455.22|452.82|454.74|452.34|0
1653376500000|2022-05-24 07:15:00|455.06|452.66|455.06|452.66|455.06|452.66|454.74|452.34|0
1653376510000|2022-05-24 07:15:10|455.22|452.82|454.74|452.34|455.22|452.82|454.74|452.34|0
1653376520000|2022-05-24 07:15:20|454.41|452.01|454.74|452.34|454.74|452.34|454.41|452.01|0
1653376530000|2022-05-24 07:15:30|454.58|452.18|454.74|452.34|454.74|452.34|454.41|452.01|0
1653376540000|2022-05-24 07:15:40|454.58|452.18|454.74|452.34|454.74|452.34|454.5|452.1|0
1653376550000|2022-05-24 07:15:50|455.14|452.74|454.74|452.34|455.14|452.74|454.74|452.34|0
1653376560000|2022-05-24 07:16:00|454.82|452.42|454.58|452.18|454.82|452.42|454.5|452.1|0
1653376570000|2022-05-24 07:16:10|454.74|452.34|455.47|453.07|455.47|453.07|454.74|452.34|0
1653376580000|2022-05-24 07:16:20|455.55|453.15|455.06|452.66|455.55|453.15|455.06|452.66|0
1653376590000|2022-05-24 07:16:30|454.74|452.34|454.98|452.58|454.98|452.58|454.57|452.17|0
1653376600000|2022-05-24 07:16:40|455.14|452.74|454.57|452.17|455.14|452.74|454.57|452.17|0
1653376610000|2022-05-24 07:16:50|454.66|452.26|454.57|452.17|454.66|452.26|454.57|452.17|0
1653376620000|2022-05-24 07:17:00|454.74|452.34|456.48|454.08|456.48|454.08|454.74|452.34|0
1653376630000|2022-05-24 07:17:10|456|453.6|456.32|453.92|456.32|453.92|456|453.6|0
1653376640000|2022-05-24 07:17:20|456.57|454.17|457.13|454.73|457.13|454.73|456.57|454.17|0
1653376650000|2022-05-24 07:17:30|457.45|455.05|457.45|455.05|457.54|455.14|457.29|454.89|0
1653376660000|2022-05-24 07:17:40|457.54|455.14|457.78|455.38|457.78|455.38|457.54|455.14|0
1653376670000|2022-05-24 07:17:50|457.62|455.22|457.38|454.98|457.62|455.22|457.38|454.98|0
1653376680000|2022-05-24 07:18:00|457.45|455.05|457.13|454.73|457.45|455.05|456.89|454.49|0
1653376690000|2022-05-24 07:18:10|457.05|454.65|457.05|454.65|457.29|454.89|457.05|454.65|0
1653376700000|2022-05-24 07:18:20|457.13|454.73|456.97|454.57|457.13|454.73|456.97|454.57|0
1653376710000|2022-05-24 07:18:30|456.81|454.41|456.48|454.08|457.13|454.73|456.48|454.08|0
1653376720000|2022-05-24 07:18:40|456.81|454.41|456.97|454.57|456.97|454.57|456.81|454.41|0
1653376730000|2022-05-24 07:18:50|457.21|454.81|457.13|454.73|457.29|454.89|457.13|454.73|0
1653376740000|2022-05-24 07:19:00|457.21|454.81|456.97|454.57|457.38|454.98|456.97|454.57|0
1653376750000|2022-05-24 07:19:10|457.13|454.73|457.62|455.22|457.62|455.22|457.13|454.73|0
1653376760000|2022-05-24 07:19:20|457.94|455.54|458.02|455.62|458.02|455.62|457.94|455.54|0
1653376770000|2022-05-24 07:19:30|457.86|455.46|458.1|455.7|458.35|455.95|457.86|455.46|0
1653376780000|2022-05-24 07:19:40|458.26|455.86|457.78|455.38|458.26|455.86|457.78|455.38|0
1653376790000|2022-05-24 07:19:50|457.38|454.98|457.61|455.21|457.61|455.21|457.29|454.89|0
1653376800000|2022-05-24 07:20:00|457.78|455.38|458.26|455.86|458.51|456.11|457.78|455.38|0
1653376810000|2022-05-24 07:20:10|458.42|456.02|457.78|455.38|458.42|456.02|457.61|455.21|0
1653376820000|2022-05-24 07:20:20|457.61|455.21|458.18|455.78|458.18|455.78|457.61|455.21|0
1653376830000|2022-05-24 07:20:30|457.94|455.54|457.7|455.3|457.94|455.54|457.7|455.3|0
1653376840000|2022-05-24 07:20:40|457.78|455.38|457.94|455.54|457.94|455.54|457.78|455.38|0
1653376850000|2022-05-24 07:20:50|458.02|455.62|456.97|454.57|458.1|455.7|456.97|454.57|0
1653376860000|2022-05-24 07:21:00|457.29|454.89|457.29|454.89|457.37|454.97|457.21|454.81|0
1653376870000|2022-05-24 07:21:10|457.61|455.21|457.54|455.14|457.61|455.21|457.45|455.05|0
1653376880000|2022-05-24 07:21:20|457.61|455.21|457.29|454.89|457.61|455.21|457.29|454.89|0
1653376890000|2022-05-24 07:21:30|457.37|454.97|457.45|455.05|457.45|455.05|457.13|454.73|0
1653376900000|2022-05-24 07:21:40|457.29|454.89|457.94|455.54|457.94|455.54|457.29|454.89|0
1653376910000|2022-05-24 07:21:50|457.7|455.3|458.1|455.7|458.1|455.7|457.7|455.3|0
1653376920000|2022-05-24 07:22:00|457.94|455.54|457.94|455.54|457.94|455.54|457.78|455.38|0
1653376930000|2022-05-24 07:22:10|457.7|455.3|457.61|455.21|458.02|455.62|457.61|455.21|0
1653376940000|2022-05-24 07:22:20|457.86|455.46|457.13|454.73|457.86|455.46|457.13|454.73|0
1653376950000|2022-05-24 07:22:30|456.89|454.49|456.8|454.4|456.97|454.57|456.8|454.4|0
1653376960000|2022-05-24 07:22:40|456.48|454.08|457.13|454.73|457.13|454.73|456.48|454.08|0
1653376970000|2022-05-24 07:22:50|456.97|454.57|457.05|454.65|457.05|454.65|456.97|454.57|0
1653376980000|2022-05-24 07:23:00|456.97|454.57|456.64|454.24|456.97|454.57|456.64|454.24|0
1653376990000|2022-05-24 07:23:10|456.8|454.4|456.89|454.49|456.89|454.49|456.64|454.24|0
1653377000000|2022-05-24 07:23:20|456.8|454.4|457.13|454.73|457.13|454.73|456.8|454.4|0
1653377010000|2022-05-24 07:23:30|457.29|454.89|457.29|454.89|457.29|454.89|457.29|454.89|0
1653377020000|2022-05-24 07:23:40|457.45|455.05|457.54|455.14|457.54|455.14|457.45|455.05|0
1653377030000|2022-05-24 07:23:50|457.78|455.38|457.94|455.54|457.94|455.54|457.78|455.38|0
1653377040000|2022-05-24 07:24:00|457.78|455.38|457.29|454.89|457.78|455.38|457.29|454.89|0
1653377050000|2022-05-24 07:24:10|457.21|454.81|457.45|455.05|457.45|455.05|457.21|454.81|0
1653377060000|2022-05-24 07:24:20|457.29|454.89|457.13|454.73|457.29|454.89|457.13|454.73|0
1653377070000|2022-05-24 07:24:30|457.21|454.81|457.37|454.97|457.37|454.97|457.21|454.81|0
1653377080000|2022-05-24 07:24:40|457.29|454.89|457.29|454.89|457.37|454.97|457.29|454.89|0
1653377090000|2022-05-24 07:24:50|457.37|454.97|457.37|454.97|457.37|454.97|457.29|454.89|0
1653377100000|2022-05-24 07:25:00|457.45|455.05|456.32|453.92|457.45|455.05|456.32|453.92|0
1653377110000|2022-05-24 07:25:10|456.16|453.76|456.73|454.33|456.73|454.33|456.16|453.76|0
1653377120000|2022-05-24 07:25:20|456.64|454.24|457.05|454.65|457.05|454.65|456.64|454.24|0
1653377130000|2022-05-24 07:25:30|457.21|454.81|457.13|454.73|457.21|454.81|457.13|454.73|0
1653377140000|2022-05-24 07:25:40|457.29|454.89|457.53|455.13|457.53|455.13|457.21|454.81|0
1653377150000|2022-05-24 07:25:50|457.61|455.21|457.77|455.37|457.77|455.37|457.61|455.21|0
1653377160000|2022-05-24 07:26:00|457.13|454.73|457.29|454.89|457.29|454.89|457.13|454.73|0
1653377170000|2022-05-24 07:26:10|457.21|454.81|457.29|454.89|457.29|454.89|457.13|454.73|0
1653377180000|2022-05-24 07:26:20|457.37|454.97|457.05|454.65|457.37|454.97|457.05|454.65|0
1653377190000|2022-05-24 07:26:30|456.89|454.49|458.42|456.02|458.58|456.18|456.89|454.49|0
1653377200000|2022-05-24 07:26:40|458.58|456.18|458.26|455.86|458.58|456.18|458.18|455.78|0
1653377210000|2022-05-24 07:26:50|458.42|456.02|458.18|455.78|458.42|456.02|458.18|455.78|0
1653377220000|2022-05-24 07:27:00|457.94|455.54|457.77|455.37|457.94|455.54|457.77|455.37|0
1653377230000|2022-05-24 07:27:10|457.29|454.89|458.1|455.7|458.1|455.7|457.29|454.89|0
1653377240000|2022-05-24 07:27:20|458.18|455.78|459.07|456.67|459.07|456.67|458.18|455.78|0
1653377250000|2022-05-24 07:27:30|459.32|456.92|459.39|456.99|459.56|457.16|459.32|456.92|0
1653377260000|2022-05-24 07:27:40|459.72|457.32|459.8|457.4|460.04|457.64|459.72|457.32|0
1653377270000|2022-05-24 07:27:50|460.13|457.73|460.13|457.73|460.21|457.81|460.13|457.73|0
1653377280000|2022-05-24 07:28:00|460.04|457.64|459.56|457.16|460.37|457.97|459.56|457.16|0
1653377290000|2022-05-24 07:28:10|460.04|457.64|459.97|457.57|460.04|457.64|459.88|457.48|0
1653377300000|2022-05-24 07:28:20|459.72|457.32|459.23|456.83|459.72|457.32|459.23|456.83|0
1653377310000|2022-05-24 07:28:30|459.07|456.67|458.58|456.18|459.07|456.67|458.58|456.18|0
1653377320000|2022-05-24 07:28:40|458.75|456.35|458.58|456.18|458.75|456.35|458.58|456.18|0
1653377330000|2022-05-24 07:28:50|458.75|456.35|458.51|456.11|458.75|456.35|458.51|456.11|0
1653377340000|2022-05-24 07:29:00|458.42|456.02|458.58|456.18|458.58|456.18|458.34|455.94|0
1653377350000|2022-05-24 07:29:10|458.42|456.02|458.42|456.02|458.42|456.02|458.26|455.86|0
1653377360000|2022-05-24 07:29:20|458.75|456.35|458.58|456.18|458.83|456.43|458.58|456.18|0
1653377370000|2022-05-24 07:29:30|458.1|455.7|458.26|455.86|458.26|455.86|458.1|455.7|0
1653377380000|2022-05-24 07:29:40|458.18|455.78|457.77|455.37|458.34|455.94|457.77|455.37|0
1653377390000|2022-05-24 07:29:50|457.53|455.13|458.02|455.62|458.1|455.7|457.53|455.13|0
1653377400000|2022-05-24 07:30:00|457.29|454.89|457.05|454.65|457.29|454.89|457.05|454.65|0
1653377410000|2022-05-24 07:30:10|456.56|454.16|455.99|453.59|456.64|454.24|455.99|453.59|0
1653377420000|2022-05-24 07:30:20|456.32|453.92|455.99|453.59|456.32|453.92|455.99|453.59|0
1653377430000|2022-05-24 07:30:30|455.83|453.43|455.51|453.11|455.83|453.43|455.27|452.87|0
1653377440000|2022-05-24 07:30:40|455.19|452.79|454.86|452.46|455.19|452.79|454.7|452.3|0
1653377450000|2022-05-24 07:30:50|454.79|452.39|454.7|452.3|454.86|452.46|454.7|452.3|0
1653377460000|2022-05-24 07:31:00|454.54|452.14|453.73|451.33|454.54|452.14|453.73|451.33|0
1653377470000|2022-05-24 07:31:10|453.57|451.17|453.82|451.42|453.9|451.5|453.57|451.17|0
1653377480000|2022-05-24 07:31:20|454.06|451.66|454.06|451.66|454.06|451.66|453.82|451.42|0
1653377490000|2022-05-24 07:31:30|454.22|451.82|454.06|451.66|454.54|452.14|454.06|451.66|0
1653377500000|2022-05-24 07:31:40|454.14|451.74|454.38|451.98|454.38|451.98|454.06|451.66|0
1653377510000|2022-05-24 07:31:50|454.7|452.3|454.86|452.46|454.86|452.46|454.7|452.3|0
1653377520000|2022-05-24 07:32:00|455.02|452.62|454.54|452.14|455.02|452.62|454.54|452.14|0
1653377530000|2022-05-24 07:32:10|454.22|451.82|455.59|453.19|455.59|453.19|454.22|451.82|0
1653377540000|2022-05-24 07:32:20|455.83|453.43|455.43|453.03|455.83|453.43|455.43|453.03|0
1653377550000|2022-05-24 07:32:30|455.35|452.95|455.51|453.11|455.59|453.19|455.35|452.95|0
1653377560000|2022-05-24 07:32:40|455.35|452.95|455.75|453.35|455.83|453.43|455.35|452.95|0
1653377570000|2022-05-24 07:32:50|455.83|453.43|455.99|453.59|455.99|453.59|455.75|453.35|0
1653377580000|2022-05-24 07:33:00|456.32|453.92|456.24|453.84|456.32|453.92|456.15|453.75|0
1653377590000|2022-05-24 07:33:10|456.32|453.92|456.56|454.16|456.8|454.4|456.32|453.92|0
1653377600000|2022-05-24 07:33:20|456.64|454.24|456.56|454.16|456.64|454.24|456.48|454.08|0
1653377610000|2022-05-24 07:33:30|456.72|454.32|456.64|454.24|456.72|454.32|456.32|453.92|0
1653377620000|2022-05-24 07:33:40|456.88|454.48|456.96|454.56|457.12|454.72|456.88|454.48|0
1653377630000|2022-05-24 07:33:50|456.8|454.4|456.64|454.24|456.88|454.48|456.64|454.24|0
1653377640000|2022-05-24 07:34:00|456.8|454.4|457.12|454.72|457.12|454.72|456.8|454.4|0
1653377650000|2022-05-24 07:34:10|456.96|454.56|456.8|454.4|456.96|454.56|456.8|454.4|0
1653377660000|2022-05-24 07:34:20|456.72|454.32|457.21|454.81|457.21|454.81|456.72|454.32|0
1653377670000|2022-05-24 07:34:30|457.29|454.89|456.96|454.56|457.45|455.05|456.96|454.56|0
1653377680000|2022-05-24 07:34:40|456.8|454.4|456.64|454.24|456.8|454.4|456.56|454.16|0
1653377690000|2022-05-24 07:34:50|456.8|454.4|456.88|454.48|456.88|454.48|456.8|454.4|0
1653377700000|2022-05-24 07:35:00|456.8|454.4|456.96|454.56|457.45|455.05|456.8|454.4|0
1653377710000|2022-05-24 07:35:10|457.12|454.72|457.77|455.37|457.77|455.37|457.12|454.72|0
1653377720000|2022-05-24 07:35:20|457.93|455.53|457.61|455.21|457.93|455.53|457.61|455.21|0
1653377730000|2022-05-24 07:35:30|457.69|455.29|456.96|454.56|457.69|455.29|456.96|454.56|0
1653377740000|2022-05-24 07:35:40|456.8|454.4|457.77|455.37|457.77|455.37|456.72|454.32|0
1653377750000|2022-05-24 07:35:50|458.26|455.86|458.26|455.86|458.26|455.86|458.09|455.69|0
1653377760000|2022-05-24 07:36:00|458.18|455.78|458.09|455.69|458.18|455.78|458.09|455.69|0
1653377770000|2022-05-24 07:36:10|458.26|455.86|458.34|455.94|458.34|455.94|458.26|455.86|0
1653377780000|2022-05-24 07:36:20|458.18|455.78|458.58|456.18|458.74|456.34|458.18|455.78|0
1653377790000|2022-05-24 07:36:30|458.74|456.34|458.74|456.34|458.9|456.5|458.58|456.18|0
1653377800000|2022-05-24 07:36:40|459.07|456.67|458.9|456.5|459.07|456.67|458.74|456.34|0
1653377810000|2022-05-24 07:36:50|459.07|456.67|459.39|456.99|459.72|457.32|459.07|456.67|0
1653377820000|2022-05-24 07:37:00|459.23|456.83|459.39|456.99|459.39|456.99|458.9|456.5|0
1653377830000|2022-05-24 07:37:10|459.48|457.08|459.39|456.99|459.48|457.08|459.23|456.83|0
1653377840000|2022-05-24 07:37:20|459.48|457.08|459.31|456.91|459.48|457.08|459.31|456.91|0
1653377850000|2022-05-24 07:37:30|459.23|456.83|460.37|457.97|460.37|457.97|459.23|456.83|0
1653377860000|2022-05-24 07:37:40|460.53|458.13|460.61|458.21|460.61|458.21|460.37|457.97|0
1653377870000|2022-05-24 07:37:50|460.53|458.13|461.83|459.43|461.83|459.43|460.53|458.13|0
1653377880000|2022-05-24 07:38:00|461.59|459.19|461.91|459.51|462.16|459.76|461.59|459.19|0
1653377890000|2022-05-24 07:38:10|461.5|459.1|461.18|458.78|461.5|459.1|461.18|458.78|0
1653377900000|2022-05-24 07:38:20|461.34|458.94|461.5|459.1|461.5|459.1|461.34|458.94|0
1653377910000|2022-05-24 07:38:30|461.34|458.94|461.18|458.78|461.34|458.94|461.18|458.78|0
1653377920000|2022-05-24 07:38:40|461.02|458.62|461.99|459.59|461.99|459.59|461.02|458.62|0
1653377930000|2022-05-24 07:38:50|462.24|459.84|462.24|459.84|462.32|459.92|462.15|459.75|0
1653377940000|2022-05-24 07:39:00|461.99|459.59|462.15|459.75|462.15|459.75|461.83|459.43|0
1653377950000|2022-05-24 07:39:10|461.83|459.43|461.5|459.1|461.83|459.43|461.5|459.1|0
1653377960000|2022-05-24 07:39:20|461.43|459.03|461.26|458.86|461.43|459.03|461.26|458.86|0
1653377970000|2022-05-24 07:39:30|461.01|458.61|461.34|458.94|461.42|459.02|461.01|458.61|0
1653377980000|2022-05-24 07:39:40|461.18|458.78|461.01|458.61|461.18|458.78|461.01|458.61|0
1653377990000|2022-05-24 07:39:50|461.18|458.78|461.18|458.78|461.5|459.1|461.18|458.78|0
1653378000000|2022-05-24 07:40:00|461.42|459.02|461.18|458.78|461.67|459.27|461.18|458.78|0
1653378010000|2022-05-24 07:40:10|461.26|458.86|461.59|459.19|461.67|459.27|461.18|458.78|0
1653378020000|2022-05-24 07:40:20|461.99|459.59|461.83|459.43|462.08|459.68|461.83|459.43|0
1653378030000|2022-05-24 07:40:30|462.15|459.75|461.99|459.59|462.24|459.84|461.99|459.59|0
1653378040000|2022-05-24 07:40:40|462.4|460|462.48|460.08|462.48|460.08|462.32|459.92|0
1653378050000|2022-05-24 07:40:50|462.97|460.57|462.48|460.08|462.97|460.57|462.24|459.84|0
1653378060000|2022-05-24 07:41:00|462.15|459.75|462.48|460.08|462.48|460.08|462.15|459.75|0
1653378070000|2022-05-24 07:41:10|462.15|459.75|462.15|459.75|462.32|459.92|461.99|459.59|0
1653378080000|2022-05-24 07:41:20|462.24|459.84|462.24|459.84|462.24|459.84|462.15|459.75|0
1653378090000|2022-05-24 07:41:30|462.15|459.75|461.91|459.51|462.15|459.75|461.91|459.51|0
1653378100000|2022-05-24 07:41:40|462.15|459.75|462.48|460.08|462.48|460.08|462.15|459.75|0
1653378110000|2022-05-24 07:41:50|462.64|460.24|462.64|460.24|462.64|460.24|462.48|460.08|0
1653378120000|2022-05-24 07:42:00|462.81|460.41|462.64|460.24|462.81|460.41|462.48|460.08|0
1653378130000|2022-05-24 07:42:10|462.81|460.41|462.15|459.75|462.81|460.41|462.15|459.75|0
1653378140000|2022-05-24 07:42:20|462.97|460.57|463.05|460.65|463.05|460.65|462.81|460.41|0
1653378150000|2022-05-24 07:42:30|463.13|460.73|462.97|460.57|463.13|460.73|462.97|460.57|0
1653378160000|2022-05-24 07:42:40|462.81|460.41|462.97|460.57|462.97|460.57|462.81|460.41|0
1653378170000|2022-05-24 07:42:50|463.13|460.73|463.13|460.73|463.13|460.73|463.13|460.73|0
1653378180000|2022-05-24 07:43:00|463.46|461.06|463.62|461.22|463.78|461.38|463.46|461.06|0
1653378190000|2022-05-24 07:43:10|463.29|460.89|464.27|461.87|464.27|461.87|463.29|460.89|0
1653378200000|2022-05-24 07:43:20|464.44|462.04|464.27|461.87|464.44|462.04|464.27|461.87|0
1653378210000|2022-05-24 07:43:30|464.44|462.04|465.25|462.85|465.25|462.85|464.44|462.04|0
1653378220000|2022-05-24 07:43:40|464.93|462.53|465.25|462.85|465.34|462.94|464.93|462.53|0
1653378230000|2022-05-24 07:43:50|464.76|462.36|464.6|462.2|464.76|462.36|464.52|462.12|0
1653378240000|2022-05-24 07:44:00|464.76|462.36|464.93|462.53|464.93|462.53|464.76|462.36|0
1653378250000|2022-05-24 07:44:10|465.01|462.61|464.76|462.36|465.09|462.69|464.76|462.36|0
1653378260000|2022-05-24 07:44:20|464.85|462.45|464.93|462.53|465.01|462.61|464.85|462.45|0
1653378270000|2022-05-24 07:44:30|464.85|462.45|464.69|462.29|464.85|462.45|464.69|462.29|0
1653378280000|2022-05-24 07:44:40|464.11|461.71|464.27|461.87|464.27|461.87|464.11|461.71|0
1653378290000|2022-05-24 07:44:50|463.95|461.55|463.78|461.38|463.95|461.55|463.78|461.38|0
1653378300000|2022-05-24 07:45:00|464.11|461.71|464.44|462.04|464.44|462.04|464.11|461.71|0
1653378310000|2022-05-24 07:45:10|464.6|462.2|464.68|462.28|464.68|462.28|464.44|462.04|0
1653378320000|2022-05-24 07:45:20|464.6|462.2|465.09|462.69|465.09|462.69|464.6|462.2|0
1653378330000|2022-05-24 07:45:30|464.93|462.53|464.68|462.28|464.93|462.53|464.68|462.28|0
1653378340000|2022-05-24 07:45:40|465.18|462.78|465.09|462.69|465.18|462.78|465.09|462.69|0
1653378350000|2022-05-24 07:45:50|465.18|462.78|465.42|463.02|465.42|463.02|465.18|462.78|0
1653378360000|2022-05-24 07:46:00|465.58|463.18|465.58|463.18|465.58|463.18|465.42|463.02|0
1653378370000|2022-05-24 07:46:10|465.67|463.27|465.42|463.02|465.67|463.27|465.09|462.69|0
1653378380000|2022-05-24 07:46:20|465.25|462.85|465.01|462.61|465.25|462.85|465.01|462.61|0
1653378390000|2022-05-24 07:46:30|464.93|462.53|465.25|462.85|465.25|462.85|464.93|462.53|0
1653378400000|2022-05-24 07:46:40|465.09|462.69|464.6|462.2|465.09|462.69|464.6|462.2|0
1653378410000|2022-05-24 07:46:50|464.85|462.45|464.6|462.2|464.85|462.45|464.6|462.2|0
1653378420000|2022-05-24 07:47:00|464.27|461.87|463.78|461.38|464.27|461.87|463.78|461.38|0
1653378430000|2022-05-24 07:47:10|463.62|461.22|463.54|461.14|463.95|461.55|463.54|461.14|0
1653378440000|2022-05-24 07:47:20|463.78|461.38|463.62|461.22|463.78|461.38|463.62|461.22|0
1653378450000|2022-05-24 07:47:30|463.54|461.14|463.46|461.06|463.54|461.14|463.38|460.98|0
1653378460000|2022-05-24 07:47:40|463.54|461.14|463.95|461.55|463.95|461.55|463.54|461.14|0
1653378470000|2022-05-24 07:47:50|463.78|461.38|462.48|460.08|463.78|461.38|462.48|460.08|0
1653378480000|2022-05-24 07:48:00|462.56|460.16|462.64|460.24|462.64|460.24|462.56|460.16|0
1653378490000|2022-05-24 07:48:10|462.8|460.4|463.29|460.89|463.29|460.89|462.72|460.32|0
1653378500000|2022-05-24 07:48:20|463.38|460.98|463.94|461.54|463.94|461.54|463.38|460.98|0
1653378510000|2022-05-24 07:48:30|464.27|461.87|463.87|461.47|464.27|461.87|463.78|461.38|0
1653378520000|2022-05-24 07:48:40|463.78|461.38|463.54|461.14|463.78|461.38|463.46|461.06|0
1653378530000|2022-05-24 07:48:50|463.46|461.06|463.29|460.89|463.46|461.06|463.21|460.81|0
1653378540000|2022-05-24 07:49:00|463.21|460.81|462.8|460.4|463.21|460.81|462.8|460.4|0
1653378550000|2022-05-24 07:49:10|462.48|460.08|462.8|460.4|462.8|460.4|462.31|459.91|0
1653378560000|2022-05-24 07:49:20|462.89|460.49|463.21|460.81|463.21|460.81|462.89|460.49|0
1653378570000|2022-05-24 07:49:30|462.89|460.49|462.97|460.57|463.13|460.73|462.89|460.49|0
1653378580000|2022-05-24 07:49:40|463.21|460.81|463.13|460.73|463.21|460.81|463.13|460.73|0
1653378590000|2022-05-24 07:49:50|463.45|461.05|463.45|461.05|463.45|461.05|463.45|461.05|0
1653378600000|2022-05-24 07:50:00|463.7|461.3|463.29|460.89|463.7|461.3|463.29|460.89|0
1653378610000|2022-05-24 07:50:10|463.21|460.81|463.62|461.22|463.62|461.22|463.13|460.73|0
1653378620000|2022-05-24 07:50:20|463.54|461.14|463.13|460.73|463.54|461.14|463.13|460.73|0
1653378630000|2022-05-24 07:50:30|462.97|460.57|463.29|460.89|463.29|460.89|462.96|460.56|0
1653378640000|2022-05-24 07:50:40|463.45|461.05|463.62|461.22|463.62|461.22|463.45|461.05|0
1653378650000|2022-05-24 07:50:50|463.29|460.89|463.38|460.98|463.38|460.98|463.13|460.73|0
1653378660000|2022-05-24 07:51:00|463.78|461.38|463.45|461.05|463.78|461.38|463.45|461.05|0
1653378670000|2022-05-24 07:51:10|463.29|460.89|463.29|460.89|463.45|461.05|463.29|460.89|0
1653378680000|2022-05-24 07:51:20|463.21|460.81|462.96|460.56|463.21|460.81|462.96|460.56|0
1653378690000|2022-05-24 07:51:30|462.23|459.83|462.31|459.91|462.48|460.08|462.23|459.83|0
1653378700000|2022-05-24 07:51:40|462.48|460.08|462.31|459.91|462.64|460.24|462.31|459.91|0
1653378710000|2022-05-24 07:51:50|463.45|461.05|463.54|461.14|463.54|461.14|462.96|460.56|0
1653378720000|2022-05-24 07:52:00|463.45|461.05|463.87|461.47|463.94|461.54|463.45|461.05|0
1653378730000|2022-05-24 07:52:10|464.11|461.71|464.27|461.87|464.27|461.87|464.11|461.71|0
1653378740000|2022-05-24 07:52:20|464.52|462.12|463.78|461.38|464.6|462.2|463.78|461.38|0
1653378750000|2022-05-24 07:52:30|463.86|461.46|463.7|461.3|464.11|461.71|463.7|461.3|0
1653378760000|2022-05-24 07:52:40|463.94|461.54|463.86|461.46|463.94|461.54|463.78|461.38|0
1653378770000|2022-05-24 07:52:50|463.94|461.54|464.27|461.87|464.27|461.87|463.94|461.54|0
1653378780000|2022-05-24 07:53:00|464.11|461.71|463.45|461.05|464.11|461.71|463.38|460.98|0
1653378790000|2022-05-24 07:53:10|463.38|460.98|463.21|460.81|463.38|460.98|463.13|460.73|0
1653378800000|2022-05-24 07:53:20|463.29|460.89|463.37|460.97|463.37|460.97|463.29|460.89|0
1653378810000|2022-05-24 07:53:30|463.45|461.05|463.13|460.73|463.45|461.05|463.13|460.73|0
1653378820000|2022-05-24 07:53:40|462.96|460.56|462.8|460.4|462.96|460.56|462.8|460.4|0
1653378830000|2022-05-24 07:53:50|462.47|460.07|462.15|459.75|462.56|460.16|462.15|459.75|0
1653378840000|2022-05-24 07:54:00|461.99|459.59|461.82|459.42|461.99|459.59|461.82|459.42|0
1653378850000|2022-05-24 07:54:10|462.07|459.67|461.5|459.1|462.07|459.67|461.5|459.1|0
1653378860000|2022-05-24 07:54:20|461.33|458.93|461.5|459.1|461.5|459.1|461.33|458.93|0
1653378870000|2022-05-24 07:54:30|461.58|459.18|461.5|459.1|461.58|459.18|461.5|459.1|0
1653378880000|2022-05-24 07:54:40|461.66|459.26|461.66|459.26|461.66|459.26|461.42|459.02|0
1653378890000|2022-05-24 07:54:50|461.82|459.42|461.17|458.77|461.82|459.42|461.17|458.77|0
1653378900000|2022-05-24 07:55:00|461.26|458.86|461.33|458.93|461.42|459.02|461.26|458.86|0
1653378910000|2022-05-24 07:55:10|461.42|459.02|461.5|459.1|461.66|459.26|461.42|459.02|0
1653378920000|2022-05-24 07:55:20|461.26|458.86|461.5|459.1|461.66|459.26|461.26|458.86|0
1653378930000|2022-05-24 07:55:30|461.66|459.26|461.01|458.61|461.66|459.26|461.01|458.61|0
1653378940000|2022-05-24 07:55:40|461.26|458.86|461.5|459.1|461.58|459.18|461.26|458.86|0
1653378950000|2022-05-24 07:55:50|461.58|459.18|461.33|458.93|461.66|459.26|461.33|458.93|0
1653378960000|2022-05-24 07:56:00|461.26|458.86|460.36|457.96|461.26|458.86|460.36|457.96|0
1653378970000|2022-05-24 07:56:10|460.68|458.28|460.52|458.12|460.68|458.28|460.52|458.12|0
1653378980000|2022-05-24 07:56:20|460.6|458.2|460.2|457.8|460.6|458.2|460.2|457.8|0
1653378990000|2022-05-24 07:56:30|460.52|458.12|460.28|457.88|460.52|458.12|460.03|457.63|0
1653379000000|2022-05-24 07:56:40|460.2|457.8|460.36|457.96|460.36|457.96|460.2|457.8|0
1653379010000|2022-05-24 07:56:50|460.2|457.8|459.71|457.31|460.2|457.8|459.71|457.31|0
1653379020000|2022-05-24 07:57:00|459.55|457.15|459.38|456.98|459.55|457.15|459.38|456.98|0
1653379030000|2022-05-24 07:57:10|459.87|457.47|460.03|457.63|460.19|457.79|459.87|457.47|0
1653379040000|2022-05-24 07:57:20|459.38|456.98|459.87|457.47|459.87|457.47|459.38|456.98|0
1653379050000|2022-05-24 07:57:30|460.03|457.63|459.63|457.23|460.12|457.72|459.55|457.15|0
1653379060000|2022-05-24 07:57:40|459.79|457.39|459.79|457.39|459.79|457.39|459.71|457.31|0
1653379070000|2022-05-24 07:57:50|459.71|457.31|459.38|456.98|459.87|457.47|459.38|456.98|0
1653379080000|2022-05-24 07:58:00|459.22|456.82|458.9|456.5|459.22|456.82|458.9|456.5|0
1653379090000|2022-05-24 07:58:10|458.82|456.42|458.57|456.17|459.06|456.66|458.57|456.17|0
1653379100000|2022-05-24 07:58:20|458.82|456.42|458.41|456.01|458.82|456.42|458.33|455.93|0
1653379110000|2022-05-24 07:58:30|458.33|455.93|458.57|456.17|458.57|456.17|458.33|455.93|0
1653379120000|2022-05-24 07:58:40|458.41|456.01|458.25|455.85|458.41|456.01|458.08|455.68|0
1653379130000|2022-05-24 07:58:50|458.17|455.77|458.41|456.01|458.41|456.01|458.17|455.77|0
1653379140000|2022-05-24 07:59:00|458.49|456.09|458.33|455.93|458.57|456.17|458.33|455.93|0
1653379150000|2022-05-24 07:59:10|458.25|455.85|457.92|455.52|458.33|455.93|457.92|455.52|0
1653379160000|2022-05-24 07:59:20|458.01|455.61|457.92|455.52|458.25|455.85|457.92|455.52|0
1653379170000|2022-05-24 07:59:30|457.6|455.2|457.76|455.36|457.76|455.36|457.6|455.2|0
1653379180000|2022-05-24 07:59:40|457.92|455.52|458.08|455.68|458.08|455.68|457.76|455.36|0
1653379190000|2022-05-24 07:59:50|457.92|455.52|457.84|455.44|457.92|455.52|457.84|455.44|0
1653379200000|2022-05-24 08:00:00|458.01|455.61|458.33|455.93|458.33|455.93|458.01|455.61|0
1653379210000|2022-05-24 08:00:10|458.17|455.77|458.08|455.68|458.17|455.77|458.08|455.68|0
1653379220000|2022-05-24 08:00:20|458.25|455.85|458.33|455.93|458.33|455.93|458.25|455.85|0
1653379230000|2022-05-24 08:00:30|458.08|455.68|457.76|455.36|458.08|455.68|457.6|455.2|0
1653379240000|2022-05-24 08:00:40|458.01|455.61|458.17|455.77|458.17|455.77|458.01|455.61|0
1653379250000|2022-05-24 08:00:50|458.01|455.61|457.92|455.52|458.08|455.68|457.92|455.52|0
1653379260000|2022-05-24 08:01:00|458.08|455.68|457.68|455.28|458.08|455.68|457.68|455.28|0
1653379270000|2022-05-24 08:01:10|457.6|455.2|457.11|454.71|457.6|455.2|457.11|454.71|0
1653379280000|2022-05-24 08:01:20|457.6|455.2|456.95|454.55|457.6|455.2|456.95|454.55|0
1653379290000|2022-05-24 08:01:30|456.79|454.39|456.95|454.55|456.95|454.55|456.79|454.39|0
1653379300000|2022-05-24 08:01:40|457.03|454.63|456.47|454.07|457.03|454.63|456.47|454.07|0
1653379310000|2022-05-24 08:01:50|456.79|454.39|456.95|454.55|456.95|454.55|456.79|454.39|0
1653379320000|2022-05-24 08:02:00|457.03|454.63|457.44|455.04|457.44|455.04|456.95|454.55|0
1653379330000|2022-05-24 08:02:10|457.27|454.87|457.76|455.36|457.76|455.36|457.27|454.87|0
1653379340000|2022-05-24 08:02:20|458.01|455.61|458.08|455.68|458.08|455.68|458.01|455.61|0
1653379350000|2022-05-24 08:02:30|457.76|455.36|458.01|455.61|458.01|455.61|457.76|455.36|0
1653379360000|2022-05-24 08:02:40|457.76|455.36|458.17|455.77|458.17|455.77|457.76|455.36|0
1653379370000|2022-05-24 08:02:50|458.25|455.85|458.41|456.01|458.57|456.17|458.25|455.85|0
1653379380000|2022-05-24 08:03:00|458.57|456.17|458.41|456.01|458.57|456.17|458.41|456.01|0
1653379390000|2022-05-24 08:03:10|458.33|455.93|458.33|455.93|458.33|455.93|458.25|455.85|0
1653379400000|2022-05-24 08:03:20|458.25|455.85|458.73|456.33|458.73|456.33|458.25|455.85|0
1653379410000|2022-05-24 08:03:30|458.65|456.25|458.73|456.33|458.73|456.33|458.65|456.25|0
1653379420000|2022-05-24 08:03:40|459.06|456.66|459.54|457.14|459.54|457.14|459.06|456.66|0
1653379430000|2022-05-24 08:03:50|459.63|457.23|459.79|457.39|459.87|457.47|459.63|457.23|0
1653379440000|2022-05-24 08:04:00|459.7|457.3|459.54|457.14|459.7|457.3|459.46|457.06|0
1653379450000|2022-05-24 08:04:10|459.38|456.98|459.54|457.14|459.7|457.3|459.38|456.98|0
1653379460000|2022-05-24 08:04:20|459.87|457.47|459.79|457.39|459.87|457.47|459.79|457.39|0
1653379470000|2022-05-24 08:04:30|459.54|457.14|459.38|456.98|459.54|457.14|459.38|456.98|0
1653379480000|2022-05-24 08:04:40|459.3|456.9|458.33|455.93|459.3|456.9|458.24|455.84|0
1653379490000|2022-05-24 08:04:50|458.65|456.25|458.89|456.49|459.06|456.66|458.65|456.25|0
1653379500000|2022-05-24 08:05:00|458.65|456.25|459.54|457.14|459.54|457.14|458.65|456.25|0
1653379510000|2022-05-24 08:05:10|459.87|457.47|459.54|457.14|459.87|457.47|459.54|457.14|0
1653379520000|2022-05-24 08:05:20|459.38|456.98|458.73|456.33|459.38|456.98|458.73|456.33|0
1653379530000|2022-05-24 08:05:30|459.05|456.65|459.38|456.98|459.38|456.98|459.05|456.65|0
1653379540000|2022-05-24 08:05:40|459.3|456.9|459.3|456.9|459.54|457.14|459.3|456.9|0
1653379550000|2022-05-24 08:05:50|459.46|457.06|459.14|456.74|459.46|457.06|459.05|456.65|0
1653379560000|2022-05-24 08:06:00|459.3|456.9|459.22|456.82|459.3|456.9|459.14|456.74|0
1653379570000|2022-05-24 08:06:10|459.05|456.65|459.22|456.82|459.22|456.82|458.89|456.49|0
1653379580000|2022-05-24 08:06:20|459.3|456.9|459.54|457.14|459.54|457.14|459.3|456.9|0
1653379590000|2022-05-24 08:06:30|459.38|456.98|459.79|457.39|459.79|457.39|459.38|456.98|0
1653379600000|2022-05-24 08:06:40|459.54|457.14|459.22|456.82|459.54|457.14|459.22|456.82|0
1653379610000|2022-05-24 08:06:50|458.81|456.41|458.81|456.41|459.05|456.65|458.81|456.41|0
1653379620000|2022-05-24 08:07:00|458.89|456.49|459.05|456.65|459.05|456.65|458.89|456.49|0
1653379630000|2022-05-24 08:07:10|458.89|456.49|458.89|456.49|458.89|456.49|458.57|456.17|0
1653379640000|2022-05-24 08:07:20|459.14|456.74|459.22|456.82|459.3|456.9|459.14|456.74|0
1653379650000|2022-05-24 08:07:30|459.3|456.9|459.38|456.98|459.46|457.06|459.3|456.9|0
1653379660000|2022-05-24 08:07:40|459.54|457.14|459.46|457.06|459.54|457.14|459.22|456.82|0
1653379670000|2022-05-24 08:07:50|459.38|456.98|459.46|457.06|459.54|457.14|459.38|456.98|0
1653379680000|2022-05-24 08:08:00|459.63|457.23|458.98|456.58|459.63|457.23|458.98|456.58|0
1653379690000|2022-05-24 08:08:10|459.14|456.74|459.63|457.23|459.63|457.23|459.05|456.65|0
1653379700000|2022-05-24 08:08:20|459.7|457.3|459.7|457.3|459.87|457.47|459.7|457.3|0
1653379710000|2022-05-24 08:08:30|459.46|457.06|459.22|456.82|459.63|457.23|459.22|456.82|0
1653379720000|2022-05-24 08:08:40|459.05|456.65|459.22|456.82|459.22|456.82|459.05|456.65|0
1653379730000|2022-05-24 08:08:50|459.3|456.9|459.46|457.06|459.46|457.06|459.3|456.9|0
1653379740000|2022-05-24 08:09:00|459.14|456.74|458.57|456.17|459.14|456.74|458.57|456.17|0
1653379750000|2022-05-24 08:09:10|458.4|456|458.4|456|458.4|456|458.24|455.84|0
1653379760000|2022-05-24 08:09:20|458.16|455.76|457.68|455.28|458.16|455.76|457.68|455.28|0
1653379770000|2022-05-24 08:09:30|457.84|455.44|457.92|455.52|457.92|455.52|457.84|455.44|0
1653379780000|2022-05-24 08:09:40|457.76|455.36|457.92|455.52|457.92|455.52|457.76|455.36|0
1653379790000|2022-05-24 08:09:50|457.84|455.44|457.92|455.52|458|455.6|457.84|455.44|0
1653379800000|2022-05-24 08:10:00|458.08|455.68|458.89|456.49|458.89|456.49|458.08|455.68|0
1653379810000|2022-05-24 08:10:10|458.73|456.33|458.89|456.49|458.89|456.49|458.73|456.33|0
1653379830000|2022-05-24 08:10:30|459.05|456.65|458.98|456.58|459.05|456.65|458.73|456.33|0
1653379840000|2022-05-24 08:10:40|458.97|456.57|458.08|455.68|458.97|456.57|458|455.6|0
1653379850000|2022-05-24 08:10:50|457.59|455.19|457.35|454.95|457.59|455.19|457.27|454.87|0
1653379860000|2022-05-24 08:11:00|457.27|454.87|457.19|454.79|457.35|454.95|457.11|454.71|0
1653379870000|2022-05-24 08:11:10|457.27|454.87|457.11|454.71|457.27|454.87|457.11|454.71|0
1653379880000|2022-05-24 08:11:20|456.95|454.55|456.62|454.22|456.95|454.55|456.46|454.06|0
1653379890000|2022-05-24 08:11:30|456.87|454.47|456.55|454.15|456.87|454.47|456.55|454.15|0
1653379900000|2022-05-24 08:11:40|456.78|454.38|455.81|453.41|456.78|454.38|455.81|453.41|0
1653379910000|2022-05-24 08:11:50|456.14|453.74|456.14|453.74|456.14|453.74|456.14|453.74|0
1653379920000|2022-05-24 08:12:00|456.22|453.82|456.06|453.66|456.22|453.82|456.06|453.66|0
1653379930000|2022-05-24 08:12:10|456.14|453.74|456.22|453.82|456.3|453.9|456.14|453.74|0
1653379940000|2022-05-24 08:12:20|456.46|454.06|456.71|454.31|456.71|454.31|456.46|454.06|0
1653379950000|2022-05-24 08:12:30|456.78|454.38|456.87|454.47|456.95|454.55|456.78|454.38|0
1653379960000|2022-05-24 08:12:40|457.11|454.71|457.27|454.87|457.52|455.12|457.11|454.71|0
1653379970000|2022-05-24 08:12:50|457.35|454.95|456.95|454.55|457.35|454.95|456.95|454.55|0
1653379980000|2022-05-24 08:13:00|457.11|454.71|457.27|454.87|457.35|454.95|457.11|454.71|0
1653379990000|2022-05-24 08:13:10|457.11|454.71|457.27|454.87|457.27|454.87|457.11|454.71|0
1653380000000|2022-05-24 08:13:20|457.43|455.03|457.27|454.87|457.43|455.03|457.27|454.87|0
1653380010000|2022-05-24 08:13:30|457.11|454.71|457.27|454.87|457.27|454.87|457.11|454.71|0
1653380020000|2022-05-24 08:13:40|457.11|454.71|457.75|455.35|457.75|455.35|457.11|454.71|0
1653380030000|2022-05-24 08:13:50|457.59|455.19|457.27|454.87|457.59|455.19|457.11|454.71|0
1653380040000|2022-05-24 08:14:00|457.35|454.95|457.43|455.03|457.43|455.03|457.35|454.95|0
1653380050000|2022-05-24 08:14:10|457.27|454.87|457.19|454.79|457.35|454.95|457.19|454.79|0
1653380060000|2022-05-24 08:14:20|457.11|454.71|457.19|454.79|457.27|454.87|457.11|454.71|0
1653380070000|2022-05-24 08:14:30|456.95|454.55|457.11|454.71|457.11|454.71|456.95|454.55|0
1653380080000|2022-05-24 08:14:40|456.95|454.55|456.95|454.55|456.95|454.55|456.95|454.55|0
1653380090000|2022-05-24 08:14:50|457.27|454.87|456.3|453.9|457.27|454.87|456.3|453.9|0
1653380100000|2022-05-24 08:15:00|456.46|454.06|456.38|453.98|456.94|454.54|456.38|453.98|0
1653380110000|2022-05-24 08:15:10|456.78|454.38|456.62|454.22|456.87|454.47|456.46|454.06|0
1653380120000|2022-05-24 08:15:20|456.87|454.47|457.03|454.63|457.11|454.71|456.87|454.47|0
1653380130000|2022-05-24 08:15:30|457.43|455.03|457.75|455.35|457.75|455.35|457.35|454.95|0
1653380140000|2022-05-24 08:15:40|457.68|455.28|457.92|455.52|458.08|455.68|457.68|455.28|0
1653380150000|2022-05-24 08:15:50|457.59|455.19|457.59|455.19|457.75|455.35|457.59|455.19|0
1653380160000|2022-05-24 08:16:00|457.75|455.35|457.84|455.44|457.92|455.52|457.75|455.35|0
1653380170000|2022-05-24 08:16:10|457.75|455.35|458.16|455.76|458.16|455.76|457.75|455.35|0
1653380180000|2022-05-24 08:16:20|458.24|455.84|458.56|456.16|458.56|456.16|458.08|455.68|0
1653380190000|2022-05-24 08:16:30|458.4|456|458.56|456.16|458.65|456.25|458.4|456|0
1653380200000|2022-05-24 08:16:40|458.4|456|458.4|456|458.73|456.33|458.4|456|0
1653380210000|2022-05-24 08:16:50|458.56|456.16|458.73|456.33|458.73|456.33|458.49|456.09|0
1653380220000|2022-05-24 08:17:00|458.56|456.16|459.05|456.65|459.05|456.65|458.56|456.16|0
1653380230000|2022-05-24 08:17:10|458.97|456.57|459.21|456.81|459.21|456.81|458.97|456.57|0
1653380240000|2022-05-24 08:17:20|459.37|456.97|459.21|456.81|459.54|457.14|459.21|456.81|0
1653380250000|2022-05-24 08:17:30|459.37|456.97|459.62|457.22|459.62|457.22|459.21|456.81|0
1653380260000|2022-05-24 08:17:40|460.02|457.62|459.7|457.3|460.19|457.79|459.7|457.3|0
1653380270000|2022-05-24 08:17:50|459.37|456.97|459.37|456.97|459.37|456.97|459.37|456.97|0
1653380280000|2022-05-24 08:18:00|459.7|457.3|459.21|456.81|459.7|457.3|459.21|456.81|0
1653380290000|2022-05-24 08:18:10|459.37|456.97|459.37|456.97|459.46|457.06|459.37|456.97|0
1653380300000|2022-05-24 08:18:20|459.21|456.81|459.54|457.14|459.54|457.14|459.21|456.81|0
1653380310000|2022-05-24 08:18:30|459.37|456.97|458.89|456.49|459.37|456.97|458.89|456.49|0
1653380320000|2022-05-24 08:18:40|459.05|456.65|459.13|456.73|459.21|456.81|459.05|456.65|0
1653380330000|2022-05-24 08:18:50|459.05|456.65|458.89|456.49|459.05|456.65|458.89|456.49|0
1653380340000|2022-05-24 08:19:00|458.4|456|458.72|456.32|458.89|456.49|458.4|456|0
1653380350000|2022-05-24 08:19:10|458.81|456.41|458.65|456.25|458.81|456.41|458.65|456.25|0
1653380360000|2022-05-24 08:19:20|458.56|456.16|458.4|456|458.56|456.16|458.4|456|0
1653380370000|2022-05-24 08:19:30|458.24|455.84|458.16|455.76|458.32|455.92|458.16|455.76|0
1653380380000|2022-05-24 08:19:40|458.08|455.68|458|455.6|458.08|455.68|458|455.6|0
1653380390000|2022-05-24 08:19:50|458.24|455.84|458.65|456.25|458.72|456.32|458.24|455.84|0
1653380400000|2022-05-24 08:20:00|458.72|456.32|458.56|456.16|458.72|456.32|458.4|456|0
1653380410000|2022-05-24 08:20:10|458.4|456|458.48|456.08|458.48|456.08|458.4|456|0
1653380420000|2022-05-24 08:20:20|458.32|455.92|458.89|456.49|458.89|456.49|458.32|455.92|0
1653380430000|2022-05-24 08:20:30|458.72|456.32|459.3|456.9|459.3|456.9|458.72|456.32|0
1653380440000|2022-05-24 08:20:40|459.46|457.06|459.7|457.3|459.7|457.3|459.46|457.06|0
1653380450000|2022-05-24 08:20:50|459.54|457.14|459.37|456.97|459.54|457.14|459.21|456.81|0
1653380460000|2022-05-24 08:21:00|459.21|456.81|459.78|457.38|459.78|457.38|459.21|456.81|0
1653380470000|2022-05-24 08:21:10|460.19|457.79|460.51|458.11|460.84|458.44|460.19|457.79|0
1653380480000|2022-05-24 08:21:20|460.43|458.03|460.19|457.79|460.43|458.03|460.19|457.79|0
1653380490000|2022-05-24 08:21:30|460.35|457.95|460.27|457.87|460.35|457.95|460.27|457.87|0
1653380500000|2022-05-24 08:21:40|460.18|457.78|459.86|457.46|460.18|457.78|459.86|457.46|0
1653380510000|2022-05-24 08:21:50|460.02|457.62|459.54|457.14|460.02|457.62|459.54|457.14|0
1653380520000|2022-05-24 08:22:00|459.7|457.3|459.21|456.81|459.7|457.3|459.21|456.81|0
1653380530000|2022-05-24 08:22:10|459.05|456.65|459.37|456.97|459.37|456.97|459.05|456.65|0
1653380540000|2022-05-24 08:22:20|459.46|457.06|459.21|456.81|459.46|457.06|459.21|456.81|0
1653380550000|2022-05-24 08:22:30|459.05|456.65|459.29|456.89|459.37|456.97|459.05|456.65|0
1653380560000|2022-05-24 08:22:40|459.21|456.81|459.05|456.65|459.21|456.81|459.05|456.65|0
1653380570000|2022-05-24 08:22:50|459.13|456.73|458.97|456.57|459.13|456.73|458.97|456.57|0
1653380580000|2022-05-24 08:23:00|459.05|456.65|458.72|456.32|459.05|456.65|458.72|456.32|0
1653380590000|2022-05-24 08:23:10|458.4|456|458.24|455.84|458.4|456|458.07|455.67|0
1653380600000|2022-05-24 08:23:20|458.16|455.76|458.56|456.16|458.72|456.32|458.16|455.76|0
1653380610000|2022-05-24 08:23:30|458.65|456.25|458.65|456.25|458.72|456.32|458.65|456.25|0
1653380620000|2022-05-24 08:23:40|458.72|456.32|458.4|456|458.72|456.32|458.4|456|0
1653380630000|2022-05-24 08:23:50|458.16|455.76|457.91|455.51|458.16|455.76|457.91|455.51|0
1653380640000|2022-05-24 08:24:00|457.75|455.35|457.59|455.19|457.75|455.35|457.59|455.19|0
1653380650000|2022-05-24 08:24:10|457.51|455.11|457.51|455.11|457.59|455.19|457.51|455.11|0
1653380660000|2022-05-24 08:24:20|457.59|455.19|457.35|454.95|457.59|455.19|457.26|454.86|0
1653380670000|2022-05-24 08:24:30|457.26|454.86|457.26|454.86|457.26|454.86|457.26|454.86|0
1653380680000|2022-05-24 08:24:40|457.19|454.79|457.19|454.79|457.19|454.79|457.1|454.7|0
1653380690000|2022-05-24 08:24:50|457.35|454.95|457.43|455.03|457.51|455.11|457.35|454.95|0
1653380700000|2022-05-24 08:25:00|457.59|455.19|457.91|455.51|457.91|455.51|457.59|455.19|0
1653380710000|2022-05-24 08:25:10|458|455.6|457.59|455.19|458|455.6|457.59|455.19|0
1653380720000|2022-05-24 08:25:20|457.67|455.27|457.35|454.95|457.67|455.27|457.35|454.95|0
1653380730000|2022-05-24 08:25:30|457.26|454.86|457.51|455.11|457.51|455.11|457.19|454.79|0
1653380740000|2022-05-24 08:25:40|457.59|455.19|457.43|455.03|457.59|455.19|457.43|455.03|0
1653380750000|2022-05-24 08:25:50|457.59|455.19|457.51|455.11|457.59|455.19|457.51|455.11|0
1653380760000|2022-05-24 08:26:00|457.67|455.27|457.91|455.51|457.91|455.51|457.59|455.19|0
1653380770000|2022-05-24 08:26:10|458|455.6|458.4|456|458.4|456|458|455.6|0
1653380780000|2022-05-24 08:26:20|458.24|455.84|457.83|455.43|458.24|455.84|457.83|455.43|0
1653380790000|2022-05-24 08:26:30|457.75|455.35|458.07|455.67|458.07|455.67|457.75|455.35|0
1653380800000|2022-05-24 08:26:40|458.24|455.84|458.07|455.67|458.24|455.84|458.07|455.67|0
1653380810000|2022-05-24 08:26:50|458.24|455.84|458.48|456.08|458.48|456.08|458.24|455.84|0
1653380820000|2022-05-24 08:27:00|458.72|456.32|458.88|456.48|458.88|456.48|458.72|456.32|0
1653380830000|2022-05-24 08:27:10|458.97|456.57|458.88|456.48|458.97|456.57|458.88|456.48|0
1653380840000|2022-05-24 08:27:20|458.81|456.41|458.4|456|458.88|456.48|458.4|456|0
1653380850000|2022-05-24 08:27:30|458.48|456.08|458.24|455.84|458.48|456.08|458.24|455.84|0
1653380860000|2022-05-24 08:27:40|458.32|455.92|458.56|456.16|458.56|456.16|458.24|455.84|0
1653380870000|2022-05-24 08:27:50|458.4|456|458.07|455.67|458.4|456|458.07|455.67|0
1653380880000|2022-05-24 08:28:00|458|455.6|458.23|455.83|458.23|455.83|457.83|455.43|0
1653380890000|2022-05-24 08:28:10|458.32|455.92|458.4|456|458.4|456|458.23|455.83|0
1653380900000|2022-05-24 08:28:20|458.56|456.16|458.56|456.16|458.56|456.16|458.4|456|0
1653380910000|2022-05-24 08:28:30|458.64|456.24|458.81|456.41|458.81|456.41|458.64|456.24|0
1653380920000|2022-05-24 08:28:40|458.72|456.32|458.32|455.92|458.81|456.41|458.32|455.92|0
1653380930000|2022-05-24 08:28:50|458.4|456|458.56|456.16|458.56|456.16|458.4|456|0
1653380940000|2022-05-24 08:29:00|458.48|456.08|458.4|456|458.48|456.08|458.4|456|0
1653380950000|2022-05-24 08:29:10|458.56|456.16|458.56|456.16|458.56|456.16|458.56|456.16|0
1653380960000|2022-05-24 08:29:20|458.48|456.08|458.07|455.67|458.48|456.08|457.91|455.51|0
1653380970000|2022-05-24 08:29:30|457.99|455.59|457.75|455.35|457.99|455.59|457.75|455.35|0
1653380980000|2022-05-24 08:29:40|457.59|455.19|457.67|455.27|457.67|455.27|457.51|455.11|0
1653380990000|2022-05-24 08:29:50|457.59|455.19|457.26|454.86|457.59|455.19|457.18|454.78|0
1653381000000|2022-05-24 08:30:00|457.35|454.95|457.59|455.19|457.59|455.19|457.35|454.95|0
1653381010000|2022-05-24 08:30:10|457.26|454.86|456.78|454.38|457.26|454.86|456.78|454.38|0
1653381020000|2022-05-24 08:30:20|456.86|454.46|457.02|454.62|457.02|454.62|456.86|454.46|0
1653381030000|2022-05-24 08:30:30|456.94|454.54|456.7|454.3|456.94|454.54|456.7|454.3|0
1653381040000|2022-05-24 08:30:40|456.94|454.54|456.7|454.3|456.94|454.54|456.7|454.3|0
1653381050000|2022-05-24 08:30:50|456.86|454.46|456.78|454.38|456.86|454.46|456.78|454.38|0
1653381060000|2022-05-24 08:31:00|456.61|454.21|457.35|454.95|457.35|454.95|456.61|454.21|0
1653381070000|2022-05-24 08:31:10|457.18|454.78|456.78|454.38|457.18|454.78|456.78|454.38|0
1653381080000|2022-05-24 08:31:20|456.94|454.54|457.1|454.7|457.1|454.7|456.94|454.54|0
1653381090000|2022-05-24 08:31:30|457.42|455.02|457.42|455.02|457.42|455.02|457.18|454.78|0
1653381100000|2022-05-24 08:31:40|457.59|455.19|458.32|455.92|458.32|455.92|457.59|455.19|0
1653381110000|2022-05-24 08:31:50|458.48|456.08|458.8|456.4|458.8|456.4|458.48|456.08|0
1653381120000|2022-05-24 08:32:00|458.72|456.32|458.48|456.08|458.72|456.32|458.23|455.83|0
1653381130000|2022-05-24 08:32:10|458.4|456|458.72|456.32|458.72|456.32|458.4|456|0
1653381140000|2022-05-24 08:32:20|458.64|456.24|458.4|456|458.64|456.24|458.4|456|0
1653381150000|2022-05-24 08:32:30|458.23|455.83|458.23|455.83|458.23|455.83|458.16|455.76|0
1653381160000|2022-05-24 08:32:40|458.4|456|458.32|455.92|458.56|456.16|458.32|455.92|0
1653381170000|2022-05-24 08:32:50|458.48|456.08|458.4|456|458.56|456.16|458.4|456|0
1653381180000|2022-05-24 08:33:00|458.56|456.16|458.4|456|458.64|456.24|458.4|456|0
1653381190000|2022-05-24 08:33:10|458.07|455.67|458.56|456.16|458.56|456.16|458.07|455.67|0
1653381200000|2022-05-24 08:33:20|458.48|456.08|458.64|456.24|458.64|456.24|458.48|456.08|0
1653381210000|2022-05-24 08:33:30|458.56|456.16|458.64|456.24|458.64|456.24|458.56|456.16|0
1653381220000|2022-05-24 08:33:40|458.72|456.32|458.64|456.24|458.72|456.32|458.48|456.08|0
1653381230000|2022-05-24 08:33:50|458.8|456.4|458.64|456.24|458.8|456.4|458.64|456.24|0
1653381240000|2022-05-24 08:34:00|458.56|456.16|458.07|455.67|458.56|456.16|458.07|455.67|0
1653381250000|2022-05-24 08:34:10|457.91|455.51|458.07|455.67|458.07|455.67|457.91|455.51|0
1653381260000|2022-05-24 08:34:20|457.75|455.35|457.58|455.18|457.91|455.51|457.58|455.18|0
1653381270000|2022-05-24 08:34:30|457.51|455.11|457.26|454.86|457.51|455.11|457.26|454.86|0
1653381280000|2022-05-24 08:34:40|457.42|455.02|457.75|455.35|457.75|455.35|457.34|454.94|0
1653381290000|2022-05-24 08:34:50|457.83|455.43|458.15|455.75|458.15|455.75|457.83|455.43|0
1653381300000|2022-05-24 08:35:00|458.07|455.67|458.15|455.75|458.48|456.08|458.07|455.67|0
1653381310000|2022-05-24 08:35:10|458.23|455.83|458.23|455.83|458.23|455.83|458.23|455.83|0
1653381320000|2022-05-24 08:35:20|458.15|455.75|458.15|455.75|458.23|455.83|458.15|455.75|0
1653381330000|2022-05-24 08:35:30|459.2|456.8|458.88|456.48|459.2|456.8|458.88|456.48|0
1653381340000|2022-05-24 08:35:40|458.96|456.56|458.88|456.48|458.96|456.56|458.72|456.32|0
1653381350000|2022-05-24 08:35:50|458.72|456.32|458.88|456.48|458.96|456.56|458.72|456.32|0
1653381360000|2022-05-24 08:36:00|458.96|456.56|459.53|457.13|459.53|457.13|458.96|456.56|0
1653381370000|2022-05-24 08:36:10|459.69|457.29|459.69|457.29|459.78|457.38|459.69|457.29|0
1653381380000|2022-05-24 08:36:20|459.78|457.38|459.85|457.45|459.85|457.45|459.78|457.38|0
1653381390000|2022-05-24 08:36:30|460.18|457.78|460.02|457.62|460.18|457.78|460.02|457.62|0
1653381400000|2022-05-24 08:36:40|460.1|457.7|459.78|457.38|460.1|457.7|459.78|457.38|0
1653381410000|2022-05-24 08:36:50|459.69|457.29|459.2|456.8|459.69|457.29|459.2|456.8|0
1653381420000|2022-05-24 08:37:00|459.04|456.64|459.53|457.13|459.53|457.13|459.04|456.64|0
1653381430000|2022-05-24 08:37:10|459.37|456.97|459.37|456.97|459.37|456.97|459.37|456.97|0
1653381440000|2022-05-24 08:37:20|459.29|456.89|459.29|456.89|459.53|457.13|459.29|456.89|0
1653381450000|2022-05-24 08:37:30|459.2|456.8|459.29|456.89|459.29|456.89|459.2|456.8|0
1653381460000|2022-05-24 08:37:40|459.04|456.64|459.04|456.64|459.37|456.97|459.04|456.64|0
1653381470000|2022-05-24 08:37:50|459.2|456.8|458.88|456.48|459.2|456.8|458.88|456.48|0
1653381480000|2022-05-24 08:38:00|459.04|456.64|459.2|456.8|459.2|456.8|459.04|456.64|0
1653381490000|2022-05-24 08:38:10|459.13|456.73|458.88|456.48|459.13|456.73|458.88|456.48|0
1653381500000|2022-05-24 08:38:20|458.56|456.16|458.07|455.67|458.56|456.16|457.99|455.59|0
1653381510000|2022-05-24 08:38:30|458.39|455.99|458.55|456.15|458.55|456.15|458.39|455.99|0
1653381520000|2022-05-24 08:38:40|458.39|455.99|458.31|455.91|458.39|455.99|458.31|455.91|0
1653381530000|2022-05-24 08:38:50|458.39|455.99|458.39|455.99|458.55|456.15|458.39|455.99|0
1653381540000|2022-05-24 08:39:00|458.07|455.67|458.07|455.67|458.07|455.67|457.91|455.51|0
1653381550000|2022-05-24 08:39:10|458.39|455.99|458.23|455.83|458.39|455.99|458.23|455.83|0
1653381560000|2022-05-24 08:39:20|458.07|455.67|458.55|456.15|458.55|456.15|458.07|455.67|0
1653381570000|2022-05-24 08:39:30|458.48|456.08|458.64|456.24|458.64|456.24|458.48|456.08|0
1653381580000|2022-05-24 08:39:40|458.55|456.15|457.91|455.51|458.55|456.15|457.91|455.51|0
1653381590000|2022-05-24 08:39:50|457.83|455.43|457.74|455.34|457.91|455.51|457.74|455.34|0
1653381600000|2022-05-24 08:40:00|458.07|455.67|458.23|455.83|458.23|455.83|458.07|455.67|0
1653381610000|2022-05-24 08:40:10|458.15|455.75|458.15|455.75|458.23|455.83|457.99|455.59|0
1653381620000|2022-05-24 08:40:20|458.07|455.67|457.91|455.51|458.07|455.67|457.91|455.51|0
1653381630000|2022-05-24 08:40:30|458.39|455.99|458.72|456.32|458.72|456.32|458.39|455.99|0
1653381640000|2022-05-24 08:40:40|458.31|455.91|458.23|455.83|458.39|455.99|458.23|455.83|0
1653381650000|2022-05-24 08:40:50|458.48|456.08|458.48|456.08|458.64|456.24|458.39|455.99|0
1653381660000|2022-05-24 08:41:00|458.55|456.15|458.55|456.15|458.64|456.24|458.55|456.15|0
1653381670000|2022-05-24 08:41:10|458.64|456.24|459.29|456.89|459.29|456.89|458.64|456.24|0
1653381680000|2022-05-24 08:41:20|459.36|456.96|459.53|457.13|459.53|457.13|459.36|456.96|0
1653381690000|2022-05-24 08:41:30|459.69|457.29|459.61|457.21|459.85|457.45|459.61|457.21|0
1653381700000|2022-05-24 08:41:40|459.53|457.13|459.36|456.96|459.53|457.13|459.2|456.8|0
1653381710000|2022-05-24 08:41:50|459.2|456.8|459.53|457.13|459.53|457.13|459.2|456.8|0
1653381720000|2022-05-24 08:42:00|459.36|456.96|459.29|456.89|459.36|456.96|459.2|456.8|0
1653381730000|2022-05-24 08:42:10|459.53|457.13|459.45|457.05|459.69|457.29|459.45|457.05|0
1653381740000|2022-05-24 08:42:20|459.36|456.96|459.36|456.96|459.36|456.96|459.36|456.96|0
1653381750000|2022-05-24 08:42:30|459.45|457.05|459.2|456.8|459.45|457.05|459.2|456.8|0
1653381760000|2022-05-24 08:42:40|459.36|456.96|459.45|457.05|459.61|457.21|459.36|456.96|0
1653381770000|2022-05-24 08:42:50|459.36|456.96|459.29|456.89|459.36|456.96|459.29|456.89|0
1653381780000|2022-05-24 08:43:00|459.53|457.13|459.77|457.37|459.77|457.37|459.53|457.13|0
1653381790000|2022-05-24 08:43:10|459.85|457.45|460.01|457.61|460.01|457.61|459.85|457.45|0
1653381800000|2022-05-24 08:43:20|459.94|457.54|459.94|457.54|459.94|457.54|459.94|457.54|0
1653381820000|2022-05-24 08:43:40|460.18|457.78|459.85|457.45|460.18|457.78|459.85|457.45|0
1653381830000|2022-05-24 08:43:50|459.53|457.13|459.53|457.13|459.53|457.13|459.53|457.13|0
1653381840000|2022-05-24 08:44:00|460.18|457.78|459.61|457.21|460.18|457.78|459.61|457.21|0
1653381850000|2022-05-24 08:44:10|459.53|457.13|459.36|456.96|459.61|457.21|459.36|456.96|0
1653381860000|2022-05-24 08:44:20|459.29|456.89|459.04|456.64|459.29|456.89|459.04|456.64|0
1653381870000|2022-05-24 08:44:30|459.36|456.96|459.77|457.37|459.77|457.37|459.36|456.96|0
1653381880000|2022-05-24 08:44:40|459.85|457.45|460.1|457.7|460.1|457.7|459.85|457.45|0
1653381890000|2022-05-24 08:44:50|460.18|457.78|460.34|457.94|460.34|457.94|460.1|457.7|0
1653381900000|2022-05-24 08:45:00|460.5|458.1|460.66|458.26|460.66|458.26|460.5|458.1|0
1653381910000|2022-05-24 08:45:10|460.5|458.1|460.75|458.35|460.75|458.35|460.5|458.1|0
1653381920000|2022-05-24 08:45:20|460.83|458.43|460.83|458.43|460.83|458.43|460.75|458.35|0
1653381930000|2022-05-24 08:45:30|460.75|458.35|460.75|458.35|460.75|458.35|460.66|458.26|0
1653381940000|2022-05-24 08:45:40|460.83|458.43|460.75|458.35|460.83|458.43|460.75|458.35|0
1653381950000|2022-05-24 08:45:50|460.5|458.1|460.34|457.94|460.5|458.1|460.1|457.7|0
1653381960000|2022-05-24 08:46:00|460.26|457.86|460.17|457.77|460.26|457.86|460.17|457.77|0
1653381970000|2022-05-24 08:46:10|460.1|457.7|460.1|457.7|460.1|457.7|460.01|457.61|0
1653381980000|2022-05-24 08:46:20|460.17|457.77|460.01|457.61|460.17|457.77|460.01|457.61|0
1653381990000|2022-05-24 08:46:30|459.69|457.29|459.85|457.45|459.85|457.45|459.69|457.29|0
1653382000000|2022-05-24 08:46:40|459.77|457.37|459.53|457.13|459.77|457.37|459.53|457.13|0
1653382010000|2022-05-24 08:46:50|459.45|457.05|458.88|456.48|459.45|457.05|458.8|456.4|0
1653382020000|2022-05-24 08:47:00|458.71|456.31|458.71|456.31|458.88|456.48|458.71|456.31|0
1653382030000|2022-05-24 08:47:10|458.88|456.48|458.39|455.99|459.04|456.64|458.39|455.99|0
1653382040000|2022-05-24 08:47:20|458.55|456.15|458.71|456.31|458.71|456.31|458.55|456.15|0
1653382050000|2022-05-24 08:47:30|459.12|456.72|458.71|456.31|459.12|456.72|458.71|456.31|0
1653382060000|2022-05-24 08:47:40|458.88|456.48|458.96|456.56|459.04|456.64|458.88|456.48|0
1653382070000|2022-05-24 08:47:50|458.88|456.48|459.04|456.64|459.04|456.64|458.88|456.48|0
1653382080000|2022-05-24 08:48:00|458.88|456.48|458.55|456.15|458.88|456.48|458.55|456.15|0
1653382090000|2022-05-24 08:48:10|458.39|455.99|458.55|456.15|458.55|456.15|458.39|455.99|0
1653382100000|2022-05-24 08:48:20|458.71|456.31|458.71|456.31|458.71|456.31|458.64|456.24|0
1653382110000|2022-05-24 08:48:30|458.55|456.15|458.71|456.31|458.71|456.31|458.55|456.15|0
1653382120000|2022-05-24 08:48:40|458.64|456.24|458.55|456.15|458.64|456.24|458.55|456.15|0
1653382130000|2022-05-24 08:48:50|458.71|456.31|458.88|456.48|459.04|456.64|458.71|456.31|0
1653382140000|2022-05-24 08:49:00|459.2|456.8|459.36|456.96|459.36|456.96|459.2|456.8|0
1653382150000|2022-05-24 08:49:10|459.2|456.8|459.36|456.96|459.36|456.96|459.2|456.8|0
1653382160000|2022-05-24 08:49:20|459.69|457.29|459.36|456.96|459.69|457.29|459.36|456.96|0
1653382170000|2022-05-24 08:49:30|459.45|457.05|459.28|456.88|459.45|457.05|459.28|456.88|0
1653382180000|2022-05-24 08:49:40|459.2|456.8|459.36|456.96|459.36|456.96|459.2|456.8|0
1653382190000|2022-05-24 08:49:50|459.69|457.29|459.36|456.96|459.69|457.29|459.36|456.96|0
1653382200000|2022-05-24 08:50:00|459.52|457.12|460.34|457.94|460.34|457.94|459.52|457.12|0
1653382210000|2022-05-24 08:50:10|460.26|457.86|460.34|457.94|460.42|458.02|460.17|457.77|0
1653382230000|2022-05-24 08:50:30|460.26|457.86|460.5|458.1|460.5|458.1|460.17|457.77|0
1653382240000|2022-05-24 08:50:40|460.66|458.26|460.5|458.1|460.66|458.26|460.5|458.1|0
1653382250000|2022-05-24 08:50:50|460.42|458.02|460.1|457.7|460.42|458.02|460.1|457.7|0
1653382260000|2022-05-24 08:51:00|460.17|457.77|459.83|457.43|460.17|457.77|459.83|457.43|0
1653382270000|2022-05-24 08:51:10|459.99|457.59|459.92|457.52|459.99|457.59|459.92|457.52|0
1653382280000|2022-05-24 08:51:20|459.83|457.43|460.73|458.33|460.73|458.33|459.83|457.43|0
1653382290000|2022-05-24 08:51:30|460.81|458.41|460.97|458.57|461.13|458.73|460.81|458.41|0
1653382300000|2022-05-24 08:51:40|461.13|458.73|460.81|458.41|461.13|458.73|460.81|458.41|0
1653382310000|2022-05-24 08:51:50|460.73|458.33|460.81|458.41|460.81|458.41|460.65|458.25|0
1653382320000|2022-05-24 08:52:00|460.4|458|460.89|458.49|460.89|458.49|460.4|458|0
1653382330000|2022-05-24 08:52:10|460.81|458.41|460.73|458.33|460.81|458.41|460.73|458.33|0
1653382340000|2022-05-24 08:52:20|460.81|458.41|460.97|458.57|460.97|458.57|460.81|458.41|0
1653382350000|2022-05-24 08:52:30|461.13|458.73|461.79|459.39|461.79|459.39|461.13|458.73|0
1653382360000|2022-05-24 08:52:40|461.71|459.31|461.62|459.22|461.71|459.31|461.62|459.22|0
1653382370000|2022-05-24 08:52:50|461.79|459.39|462.44|460.04|462.44|460.04|461.79|459.39|0
1653382380000|2022-05-24 08:53:00|462.6|460.2|464.07|461.67|464.16|461.76|462.44|460.04|0
1653382390000|2022-05-24 08:53:10|463.91|461.51|463.91|461.51|464.07|461.67|463.91|461.51|0
1653382400000|2022-05-24 08:53:20|464.07|461.67|464.07|461.67|464.24|461.84|463.74|461.34|0
1653382410000|2022-05-24 08:53:30|463.91|461.51|464.07|461.67|464.07|461.67|463.74|461.34|0
1653382420000|2022-05-24 08:53:40|463.91|461.51|463.99|461.59|464.07|461.67|463.58|461.18|0
1653382430000|2022-05-24 08:53:50|463.91|461.51|463.42|461.02|463.91|461.51|463.42|461.02|0
1653382440000|2022-05-24 08:54:00|463.58|461.18|463.91|461.51|464.23|461.83|463.58|461.18|0
1653382450000|2022-05-24 08:54:10|463.74|461.34|463.74|461.34|463.74|461.34|463.74|461.34|0
1653382460000|2022-05-24 08:54:20|463.58|461.18|463.74|461.34|463.74|461.34|463.58|461.18|0
1653382470000|2022-05-24 08:54:30|463.67|461.27|463.34|460.94|463.67|461.27|463.34|460.94|0
1653382480000|2022-05-24 08:54:40|463.25|460.85|462.93|460.53|463.25|460.85|462.93|460.53|0
1653382490000|2022-05-24 08:54:50|462.76|460.36|463.25|460.85|463.25|460.85|462.76|460.36|0
1653382500000|2022-05-24 08:55:00|463.34|460.94|463.09|460.69|463.42|461.02|463.09|460.69|0
1653382510000|2022-05-24 08:55:10|463.01|460.61|463.25|460.85|463.25|460.85|462.93|460.53|0
1653382520000|2022-05-24 08:55:20|463.18|460.78|462.6|460.2|463.18|460.78|462.6|460.2|0
1653382530000|2022-05-24 08:55:30|462.76|460.36|462.69|460.29|462.76|460.36|462.69|460.29|0
1653382540000|2022-05-24 08:55:40|462.76|460.36|462.27|459.87|462.76|460.36|462.27|459.87|0
1653382550000|2022-05-24 08:55:50|462.11|459.71|462.6|460.2|462.6|460.2|462.11|459.71|0
1653382560000|2022-05-24 08:56:00|462.76|460.36|462.93|460.53|462.93|460.53|462.76|460.36|0
1653382570000|2022-05-24 08:56:10|462.76|460.36|462.76|460.36|462.76|460.36|462.6|460.2|0
1653382580000|2022-05-24 08:56:20|462.6|460.2|462.52|460.12|462.68|460.28|462.52|460.12|0
1653382590000|2022-05-24 08:56:30|462.44|460.04|462.93|460.53|462.93|460.53|462.44|460.04|0
1653382600000|2022-05-24 08:56:40|462.76|460.36|463.09|460.69|463.09|460.69|462.76|460.36|0
1653382610000|2022-05-24 08:56:50|463.17|460.77|463.09|460.69|463.17|460.77|463.09|460.69|0
1653382620000|2022-05-24 08:57:00|463.66|461.26|464.23|461.83|464.32|461.92|463.66|461.26|0
1653382630000|2022-05-24 08:57:10|464.07|461.67|464.07|461.67|464.16|461.76|463.91|461.51|0
1653382640000|2022-05-24 08:57:20|464.16|461.76|463.83|461.43|464.16|461.76|463.83|461.43|0
1653382650000|2022-05-24 08:57:30|463.91|461.51|463.58|461.18|463.91|461.51|463.58|461.18|0
1653382660000|2022-05-24 08:57:40|463.42|461.02|463.58|461.18|463.58|461.18|463.42|461.02|0
1653382670000|2022-05-24 08:57:50|463.5|461.1|463.58|461.18|463.58|461.18|463.5|461.1|0
1653382680000|2022-05-24 08:58:00|463.42|461.02|463.91|461.51|463.91|461.51|463.42|461.02|0
1653382690000|2022-05-24 08:58:10|463.83|461.43|463.74|461.34|463.91|461.51|463.74|461.34|0
1653382700000|2022-05-24 08:58:20|463.58|461.18|463.58|461.18|463.66|461.26|463.58|461.18|0
1653382710000|2022-05-24 08:58:30|463.74|461.34|463.66|461.26|463.74|461.34|463.66|461.26|0
1653382720000|2022-05-24 08:58:40|463.58|461.18|463.42|461.02|463.74|461.34|463.42|461.02|0
1653382730000|2022-05-24 08:58:50|463.58|461.18|463.09|460.69|463.58|461.18|463.09|460.69|0
1653382740000|2022-05-24 08:59:00|463.01|460.61|462.93|460.53|463.09|460.69|462.85|460.45|0
1653382750000|2022-05-24 08:59:10|462.76|460.36|463.09|460.69|463.09|460.69|462.76|460.36|0
1653382760000|2022-05-24 08:59:20|463.42|461.02|463.58|461.18|463.58|461.18|463.42|461.02|0
1653382770000|2022-05-24 08:59:30|463.25|460.85|463.42|461.02|463.42|461.02|462.93|460.53|0
1653382780000|2022-05-24 08:59:40|463.25|460.85|463.25|460.85|463.25|460.85|463.17|460.77|0
1653382790000|2022-05-24 08:59:50|463.5|461.1|463.42|461.02|463.74|461.34|463.42|461.02|0
1653382800000|2022-05-24 09:00:00|463.25|460.85|463.25|460.85|463.34|460.94|463.25|460.85|0
1653382810000|2022-05-24 09:00:10|463.34|460.94|462.92|460.52|463.34|460.94|462.92|460.52|0
1653382820000|2022-05-24 09:00:20|462.85|460.45|462.76|460.36|462.92|460.52|462.76|460.36|0
1653382830000|2022-05-24 09:00:30|462.85|460.45|462.92|460.52|462.92|460.52|462.76|460.36|0
1653382840000|2022-05-24 09:00:40|462.76|460.36|462.76|460.36|462.76|460.36|462.76|460.36|0
1653382850000|2022-05-24 09:00:50|462.68|460.28|462.92|460.52|462.92|460.52|462.68|460.28|0
1653382860000|2022-05-24 09:01:00|462.85|460.45|462.76|460.36|462.85|460.45|462.76|460.36|0
1653382870000|2022-05-24 09:01:10|462.6|460.2|462.27|459.87|462.6|460.2|462.27|459.87|0
1653382880000|2022-05-24 09:01:20|462.43|460.03|461.78|459.38|462.43|460.03|461.78|459.38|0
1653382890000|2022-05-24 09:01:30|461.7|459.3|462.03|459.63|462.11|459.71|461.7|459.3|0
1653382900000|2022-05-24 09:01:40|461.87|459.47|462.03|459.63|462.03|459.63|461.78|459.38|0
1653382910000|2022-05-24 09:01:50|461.94|459.54|462.11|459.71|462.11|459.71|461.94|459.54|0
1653382920000|2022-05-24 09:02:00|462.03|459.63|462.43|460.03|462.43|460.03|462.03|459.63|0
1653382930000|2022-05-24 09:02:10|462.76|460.36|462.36|459.96|462.76|460.36|462.27|459.87|0
1653382940000|2022-05-24 09:02:20|462.27|459.87|462.52|460.12|462.52|460.12|462.27|459.87|0
1653382950000|2022-05-24 09:02:30|462.36|459.96|462.03|459.63|462.36|459.96|462.03|459.63|0
1653382960000|2022-05-24 09:02:40|461.94|459.54|462.11|459.71|462.11|459.71|461.94|459.54|0
1653382970000|2022-05-24 09:02:50|462.19|459.79|461.94|459.54|462.19|459.79|461.94|459.54|0
1653382980000|2022-05-24 09:03:00|461.78|459.38|461.78|459.38|461.78|459.38|461.78|459.38|0
1653382990000|2022-05-24 09:03:10|461.94|459.54|461.94|459.54|462.11|459.71|461.94|459.54|0
1653383000000|2022-05-24 09:03:20|461.78|459.38|461.78|459.38|461.78|459.38|461.7|459.3|0
1653383010000|2022-05-24 09:03:30|461.87|459.47|461.78|459.38|461.87|459.47|461.78|459.38|0
1653383020000|2022-05-24 09:03:40|462.43|460.03|462.19|459.79|462.43|460.03|462.19|459.79|0
1653383030000|2022-05-24 09:03:50|462.27|459.87|462.11|459.71|462.27|459.87|462.11|459.71|0
1653383040000|2022-05-24 09:04:00|461.87|459.47|462.27|459.87|462.27|459.87|461.87|459.47|0
1653383050000|2022-05-24 09:04:10|462.11|459.71|462.6|460.2|462.6|460.2|462.11|459.71|0
1653383060000|2022-05-24 09:04:20|462.52|460.12|462.76|460.36|462.76|460.36|462.52|460.12|0
1653383070000|2022-05-24 09:04:30|462.6|460.2|462.76|460.36|462.76|460.36|462.6|460.2|0
1653383080000|2022-05-24 09:04:40|462.43|460.03|462.6|460.2|462.6|460.2|462.43|460.03|0
1653383090000|2022-05-24 09:04:50|462.68|460.28|462.92|460.52|462.92|460.52|462.68|460.28|0
1653383100000|2022-05-24 09:05:00|462.84|460.44|462.76|460.36|462.84|460.44|462.76|460.36|0
1653383110000|2022-05-24 09:05:10|462.43|460.03|462.43|460.03|462.43|460.03|462.43|460.03|0
1653383120000|2022-05-24 09:05:20|462.52|460.12|463.09|460.69|463.09|460.69|462.52|460.12|0
1653383130000|2022-05-24 09:05:30|462.92|460.52|463.09|460.69|463.09|460.69|462.92|460.52|0
1653383140000|2022-05-24 09:05:40|462.92|460.52|463.01|460.61|463.09|460.69|462.92|460.52|0
1653383150000|2022-05-24 09:05:50|463.17|460.77|463.01|460.61|463.17|460.77|463.01|460.61|0
1653383160000|2022-05-24 09:06:00|462.92|460.52|462.92|460.52|462.92|460.52|462.92|460.52|0
1653383170000|2022-05-24 09:06:10|463.01|460.61|463.09|460.69|463.09|460.69|462.92|460.52|0
1653383180000|2022-05-24 09:06:20|463.17|460.77|463.25|460.85|463.25|460.85|463.17|460.77|0
1653383190000|2022-05-24 09:06:30|463.17|460.77|463.41|461.01|463.41|461.01|463.17|460.77|0
1653383200000|2022-05-24 09:06:40|463.25|460.85|463.01|460.61|463.25|460.85|463.01|460.61|0
1653383210000|2022-05-24 09:06:50|462.92|460.52|462.92|460.52|463.09|460.69|462.92|460.52|0
1653383220000|2022-05-24 09:07:00|463.09|460.69|463.09|460.69|463.09|460.69|463.09|460.69|0
1653383250000|2022-05-24 09:07:30|463.25|460.85|463.58|461.18|463.58|461.18|463.25|460.85|0
1653383260000|2022-05-24 09:07:40|463.66|461.26|463.74|461.34|463.74|461.34|463.58|461.18|0
1653383270000|2022-05-24 09:07:50|463.41|461.01|463.01|460.61|463.41|461.01|463.01|460.61|0
1653383280000|2022-05-24 09:08:00|462.92|460.52|463.01|460.61|463.08|460.68|462.92|460.52|0
1653383290000|2022-05-24 09:08:10|462.92|460.52|463.08|460.68|463.08|460.68|462.92|460.52|0
1653383300000|2022-05-24 09:08:20|462.84|460.44|462.76|460.36|462.92|460.52|462.76|460.36|0
1653383310000|2022-05-24 09:08:30|462.92|460.52|463.33|460.93|463.33|460.93|462.84|460.44|0
1653383320000|2022-05-24 09:08:40|463.25|460.85|463.25|460.85|463.25|460.85|463.25|460.85|0
1653383330000|2022-05-24 09:08:50|463.08|460.68|462.92|460.52|463.08|460.68|462.92|460.52|0
1653383340000|2022-05-24 09:09:00|463.01|460.61|463.01|460.61|463.01|460.61|463.01|460.61|0
1653383350000|2022-05-24 09:09:10|463.17|460.77|463.08|460.68|463.17|460.77|463.08|460.68|0
1653383360000|2022-05-24 09:09:20|463.17|460.77|463.08|460.68|463.17|460.77|463.08|460.68|0
1653383370000|2022-05-24 09:09:30|463.17|460.77|463.17|460.77|463.17|460.77|463.17|460.77|0
1653383380000|2022-05-24 09:09:40|462.92|460.52|462.27|459.87|462.92|460.52|462.27|459.87|0
1653383390000|2022-05-24 09:09:50|462.43|460.03|462.76|460.36|462.76|460.36|462.43|460.03|0
1653383400000|2022-05-24 09:10:00|462.43|460.03|462.59|460.19|462.76|460.36|462.43|460.03|0
1653383410000|2022-05-24 09:10:10|462.68|460.28|462.76|460.36|462.76|460.36|462.68|460.28|0
1653383420000|2022-05-24 09:10:20|462.59|460.19|462.76|460.36|462.92|460.52|462.43|460.03|0
1653383430000|2022-05-24 09:10:30|462.92|460.52|462.59|460.19|462.92|460.52|462.52|460.12|0
1653383440000|2022-05-24 09:10:40|462.43|460.03|462.43|460.03|462.43|460.03|462.43|460.03|0
1653383450000|2022-05-24 09:10:50|462.59|460.19|462.59|460.19|462.92|460.52|462.59|460.19|0
1653383460000|2022-05-24 09:11:00|462.76|460.36|462.92|460.52|463.01|460.61|462.76|460.36|0
1653383470000|2022-05-24 09:11:10|462.76|460.36|462.76|460.36|462.76|460.36|462.68|460.28|0
1653383480000|2022-05-24 09:11:20|462.59|460.19|463.25|460.85|463.25|460.85|462.59|460.19|0
1653383490000|2022-05-24 09:11:30|463.33|460.93|463.33|460.93|463.41|461.01|463.33|460.93|0
1653383500000|2022-05-24 09:11:40|463.25|460.85|463.33|460.93|463.33|460.93|463.17|460.77|0
1653383510000|2022-05-24 09:11:50|463.41|461.01|463.08|460.68|463.41|461.01|463.08|460.68|0
1653383520000|2022-05-24 09:12:00|463|460.6|463.08|460.68|463.08|460.68|463|460.6|0
1653383530000|2022-05-24 09:12:10|463.25|460.85|463.33|460.93|463.33|460.93|463.17|460.77|0
1653383540000|2022-05-24 09:12:20|463.08|460.68|463.25|460.85|463.41|461.01|463.08|460.68|0
1653383550000|2022-05-24 09:12:30|463.17|460.77|463.25|460.85|463.25|460.85|463.17|460.77|0
1653383560000|2022-05-24 09:12:40|463.17|460.77|463.08|460.68|463.25|460.85|463.08|460.68|0
1653383570000|2022-05-24 09:12:50|462.76|460.36|462.76|460.36|462.76|460.36|462.76|460.36|0
1653383580000|2022-05-24 09:13:00|462.84|460.44|462.27|459.87|462.84|460.44|462.27|459.87|0
1653383590000|2022-05-24 09:13:10|462.1|459.7|461.94|459.54|462.1|459.7|461.86|459.46|0
1653383600000|2022-05-24 09:13:20|462.03|459.63|461.78|459.38|462.03|459.63|461.78|459.38|0
1653383610000|2022-05-24 09:13:30|461.61|459.21|461.29|458.89|461.61|459.21|461.29|458.89|0
1653383620000|2022-05-24 09:13:40|461.13|458.73|461.78|459.38|461.78|459.38|461.13|458.73|0
1653383630000|2022-05-24 09:13:50|461.45|459.05|461.13|458.73|461.45|459.05|461.13|458.73|0
1653383640000|2022-05-24 09:14:00|460.88|458.48|460.72|458.32|460.88|458.48|460.72|458.32|0
1653383650000|2022-05-24 09:14:10|460.8|458.4|461.12|458.72|461.29|458.89|460.8|458.4|0
1653383660000|2022-05-24 09:14:20|461.21|458.81|461.05|458.65|461.21|458.81|461.05|458.65|0
1653383670000|2022-05-24 09:14:30|460.96|458.56|460.8|458.4|460.96|458.56|460.64|458.24|0
1653383680000|2022-05-24 09:14:40|460.96|458.56|461.29|458.89|461.29|458.89|460.96|458.56|0
1653383690000|2022-05-24 09:14:50|461.37|458.97|461.29|458.89|461.37|458.97|461.29|458.89|0
1653383700000|2022-05-24 09:15:00|461.12|458.72|461.37|458.97|461.37|458.97|461.12|458.72|0
1653383710000|2022-05-24 09:15:10|461.45|459.05|461.12|458.72|461.45|459.05|461.12|458.72|0
1653383720000|2022-05-24 09:15:20|460.96|458.56|460.96|458.56|460.96|458.56|460.8|458.4|0
1653383730000|2022-05-24 09:15:30|460.8|458.4|460.72|458.32|460.8|458.4|460.72|458.32|0
1653383740000|2022-05-24 09:15:40|460.96|458.56|460.96|458.56|461.05|458.65|460.96|458.56|0
1653383750000|2022-05-24 09:15:50|461.05|458.65|460.72|458.32|461.05|458.65|460.72|458.32|0
1653383760000|2022-05-24 09:16:00|460.8|458.4|461.12|458.72|461.12|458.72|460.8|458.4|0
1653383770000|2022-05-24 09:16:10|461.21|458.81|461.45|459.05|461.45|459.05|461.12|458.72|0
1653383780000|2022-05-24 09:16:20|461.29|458.89|461.12|458.72|461.29|458.89|460.96|458.56|0
1653383790000|2022-05-24 09:16:30|460.96|458.56|460.96|458.56|460.96|458.56|460.96|458.56|0
1653383800000|2022-05-24 09:16:40|461.12|458.72|461.05|458.65|461.12|458.72|460.96|458.56|0
1653383810000|2022-05-24 09:16:50|461.12|458.72|461.45|459.05|461.45|459.05|461.12|458.72|0
1653383820000|2022-05-24 09:17:00|461.53|459.13|461.61|459.21|461.61|459.21|461.53|459.13|0
1653383830000|2022-05-24 09:17:10|461.7|459.3|461.78|459.38|461.78|459.38|461.61|459.21|0
1653383840000|2022-05-24 09:17:20|462.26|459.86|462.1|459.7|462.26|459.86|462.1|459.7|0
1653383850000|2022-05-24 09:17:30|462.43|460.03|462.43|460.03|462.51|460.11|462.43|460.03|0
1653383860000|2022-05-24 09:17:40|461.94|459.54|461.94|459.54|462.1|459.7|461.94|459.54|0
1653383870000|2022-05-24 09:17:50|461.86|459.46|462.02|459.62|462.02|459.62|461.86|459.46|0
1653383880000|2022-05-24 09:18:00|462.19|459.79|462.26|459.86|462.35|459.95|462.19|459.79|0
1653383890000|2022-05-24 09:18:10|462.35|459.95|462.35|459.95|462.35|459.95|462.35|459.95|0
1653383900000|2022-05-24 09:18:20|462.43|460.03|462.43|460.03|462.59|460.19|462.43|460.03|0
1653383910000|2022-05-24 09:18:30|462.59|460.19|462.43|460.03|462.59|460.19|462.43|460.03|0
1653383920000|2022-05-24 09:18:40|462.26|459.86|461.94|459.54|462.26|459.86|461.78|459.38|0
1653383930000|2022-05-24 09:18:50|462.1|459.7|462.1|459.7|462.1|459.7|462.1|459.7|0
1653383940000|2022-05-24 09:19:00|462.43|460.03|462.26|459.86|462.43|460.03|462.26|459.86|0
1653383950000|2022-05-24 09:19:10|462.19|459.79|462.26|459.86|462.26|459.86|462.1|459.7|0
1653383960000|2022-05-24 09:19:20|462.43|460.03|462.35|459.95|462.43|460.03|462.35|459.95|0
1653383970000|2022-05-24 09:19:30|462.26|459.86|462.43|460.03|462.43|460.03|462.26|459.86|0
1653383980000|2022-05-24 09:19:40|462.59|460.19|462.59|460.19|462.59|460.19|462.59|460.19|0
1653383990000|2022-05-24 09:19:50|462.75|460.35|462.75|460.35|462.75|460.35|462.59|460.19|0
1653384000000|2022-05-24 09:20:00|462.26|459.86|461.94|459.54|462.26|459.86|461.94|459.54|0
1653384010000|2022-05-24 09:20:10|462.02|459.62|462.1|459.7|462.1|459.7|462.02|459.62|0
1653384020000|2022-05-24 09:20:20|462.02|459.62|461.94|459.54|462.1|459.7|461.94|459.54|0
1653384030000|2022-05-24 09:20:30|461.86|459.46|461.94|459.54|462.1|459.7|461.86|459.46|0
1653384040000|2022-05-24 09:20:40|462.1|459.7|461.45|459.05|462.1|459.7|461.45|459.05|0
1653384050000|2022-05-24 09:20:50|461.53|459.13|461.29|458.89|461.53|459.13|461.29|458.89|0
1653384060000|2022-05-24 09:21:00|461.12|458.72|461.12|458.72|461.12|458.72|461.12|458.72|0
1653384070000|2022-05-24 09:21:10|461.21|458.81|461.7|459.3|461.7|459.3|461.21|458.81|0
1653384080000|2022-05-24 09:21:20|461.61|459.21|461.53|459.13|461.61|459.21|461.45|459.05|0
1653384090000|2022-05-24 09:21:30|461.61|459.21|461.45|459.05|461.61|459.21|461.45|459.05|0
1653384100000|2022-05-24 09:21:40|461.53|459.13|461.12|458.72|461.53|459.13|461.12|458.72|0
1653384110000|2022-05-24 09:21:50|461.45|459.05|461.37|458.97|461.45|459.05|461.28|458.88|0
1653384120000|2022-05-24 09:22:00|461.21|458.81|461.12|458.72|461.21|458.81|461.12|458.72|0
1653384130000|2022-05-24 09:22:10|461.21|458.81|461.28|458.88|461.45|459.05|461.21|458.81|0
1653384140000|2022-05-24 09:22:20|461.12|458.72|461.12|458.72|461.12|458.72|461.12|458.72|0
1653384150000|2022-05-24 09:22:30|460.96|458.56|461.04|458.64|461.12|458.72|460.96|458.56|0
1653384160000|2022-05-24 09:22:40|461.77|459.37|461.77|459.37|461.77|459.37|461.77|459.37|0
1653384170000|2022-05-24 09:22:50|461.7|459.3|461.45|459.05|461.7|459.3|461.45|459.05|0
1653384180000|2022-05-24 09:23:00|461.61|459.21|461.45|459.05|461.61|459.21|461.45|459.05|0
1653384190000|2022-05-24 09:23:10|461.53|459.13|461.45|459.05|461.53|459.13|461.28|458.88|0
1653384200000|2022-05-24 09:23:20|461.28|458.88|461.45|459.05|461.45|459.05|461.28|458.88|0
1653384210000|2022-05-24 09:23:30|461.61|459.21|461.53|459.13|461.61|459.21|461.45|459.05|0
1653384220000|2022-05-24 09:23:40|461.61|459.21|461.45|459.05|461.61|459.21|461.45|459.05|0
1653384230000|2022-05-24 09:23:50|461.53|459.13|461.45|459.05|461.53|459.13|461.37|458.97|0
1653384240000|2022-05-24 09:24:00|461.53|459.13|461.77|459.37|461.86|459.46|461.53|459.13|0
1653384250000|2022-05-24 09:24:10|461.61|459.21|461.61|459.21|461.61|459.21|461.61|459.21|0
1653384260000|2022-05-24 09:24:20|461.77|459.37|461.77|459.37|461.77|459.37|461.77|459.37|0
1653384270000|2022-05-24 09:24:30|461.94|459.54|461.94|459.54|461.94|459.54|461.94|459.54|0
1653384280000|2022-05-24 09:24:40|461.86|459.46|461.86|459.46|461.86|459.46|461.86|459.46|0
1653384290000|2022-05-24 09:24:50|461.94|459.54|462.1|459.7|462.1|459.7|461.94|459.54|0
1653384310000|2022-05-24 09:25:10|462.26|459.86|462.42|460.02|462.42|460.02|462.26|459.86|0
1653384320000|2022-05-24 09:25:20|462.18|459.78|462.51|460.11|462.51|460.11|462.18|459.78|0
1653384330000|2022-05-24 09:25:30|462.26|459.86|462.26|459.86|462.42|460.02|462.26|459.86|0
1653384340000|2022-05-24 09:25:40|462.35|459.95|462.18|459.78|462.35|459.95|462.18|459.78|0
1653384350000|2022-05-24 09:25:50|462.26|459.86|462.1|459.7|462.26|459.86|462.1|459.7|0
1653384360000|2022-05-24 09:26:00|461.77|459.37|461.12|458.72|461.77|459.37|461.12|458.72|0
1653384370000|2022-05-24 09:26:10|461.04|458.64|460.96|458.56|461.04|458.64|460.96|458.56|0
1653384380000|2022-05-24 09:26:20|460.72|458.32|460.72|458.32|460.96|458.56|460.72|458.32|0
1653384390000|2022-05-24 09:26:30|460.63|458.23|460.72|458.32|460.72|458.32|460.63|458.23|0
1653384400000|2022-05-24 09:26:40|460.63|458.23|460.14|457.74|460.63|458.23|460.14|457.74|0
1653384410000|2022-05-24 09:26:50|460.06|457.66|460.06|457.66|460.06|457.66|459.9|457.5|0
1653384420000|2022-05-24 09:27:00|459.74|457.34|459.58|457.18|459.74|457.34|459.58|457.18|0
1653384430000|2022-05-24 09:27:10|459.49|457.09|459.65|457.25|459.65|457.25|459.33|456.93|0
1653384440000|2022-05-24 09:27:20|459.82|457.42|459.82|457.42|459.82|457.42|459.82|457.42|0
1653384450000|2022-05-24 09:27:30|459.98|457.58|459.65|457.25|459.98|457.58|459.65|457.25|0
1653384460000|2022-05-24 09:27:40|459.82|457.42|459.82|457.42|459.82|457.42|459.82|457.42|0
1653384470000|2022-05-24 09:27:50|459.74|457.34|460.14|457.74|460.14|457.74|459.74|457.34|0
1653384480000|2022-05-24 09:28:00|460.06|457.66|460.47|458.07|460.47|458.07|460.06|457.66|0
1653384490000|2022-05-24 09:28:10|460.63|458.23|460.79|458.39|460.79|458.39|460.63|458.23|0
1653384500000|2022-05-24 09:28:20|460.72|458.32|460.47|458.07|460.72|458.32|460.47|458.07|0
1653384510000|2022-05-24 09:28:30|460.55|458.15|460.63|458.23|460.79|458.39|460.47|458.07|0
1653384520000|2022-05-24 09:28:40|460.72|458.32|460.72|458.32|460.72|458.32|460.72|458.32|0
1653384530000|2022-05-24 09:28:50|460.55|458.15|460.55|458.15|460.55|458.15|460.55|458.15|0
1653384540000|2022-05-24 09:29:00|460.63|458.23|460.06|457.66|460.63|458.23|460.06|457.66|0
1653384550000|2022-05-24 09:29:10|459.9|457.5|459.9|457.5|459.9|457.5|459.82|457.42|0
1653384560000|2022-05-24 09:29:20|459.65|457.25|459.74|457.34|459.74|457.34|459.65|457.25|0
1653384570000|2022-05-24 09:29:30|459.65|457.25|459.82|457.42|459.82|457.42|459.58|457.18|0
1653384580000|2022-05-24 09:29:40|460.06|457.66|459.98|457.58|460.06|457.66|459.98|457.58|0
1653384590000|2022-05-24 09:29:50|460.06|457.66|459.98|457.58|460.06|457.66|459.9|457.5|0
1653384600000|2022-05-24 09:30:00|459.74|457.34|460.3|457.9|460.3|457.9|459.74|457.34|0
1653384610000|2022-05-24 09:30:10|459.98|457.58|460.14|457.74|460.14|457.74|459.98|457.58|0
1653384620000|2022-05-24 09:30:20|460.23|457.83|460.3|457.9|460.3|457.9|460.23|457.83|0
1653384630000|2022-05-24 09:30:30|460.47|458.07|460.63|458.23|460.63|458.23|460.47|458.07|0
1653384640000|2022-05-24 09:30:40|460.47|458.07|460.63|458.23|460.63|458.23|460.47|458.07|0
1653384650000|2022-05-24 09:30:50|460.55|458.15|460.63|458.23|460.63|458.23|460.47|458.07|0
1653384660000|2022-05-24 09:31:00|460.55|458.15|461.04|458.64|461.12|458.72|460.55|458.15|0
1653384670000|2022-05-24 09:31:10|460.96|458.56|460.47|458.07|461.12|458.72|460.47|458.07|0
1653384680000|2022-05-24 09:31:20|460.55|458.15|460.47|458.07|460.63|458.23|460.47|458.07|0
1653384690000|2022-05-24 09:31:30|460.23|457.83|460.39|457.99|460.39|457.99|460.23|457.83|0
1653384700000|2022-05-24 09:31:40|460.47|458.07|460.55|458.15|460.55|458.15|460.47|458.07|0
1653384710000|2022-05-24 09:31:50|460.63|458.23|460.3|457.9|460.63|458.23|460.3|457.9|0
1653384720000|2022-05-24 09:32:00|460.14|457.74|460.3|457.9|460.3|457.9|460.14|457.74|0
1653384730000|2022-05-24 09:32:10|460.47|458.07|460.63|458.23|460.79|458.39|460.47|458.07|0
1653384740000|2022-05-24 09:32:20|460.47|458.07|460.3|457.9|460.47|458.07|460.23|457.83|0
1653384750000|2022-05-24 09:32:30|460.14|457.74|460.06|457.66|460.14|457.74|459.98|457.58|0
1653384760000|2022-05-24 09:32:40|460.23|457.83|460.06|457.66|460.23|457.83|460.06|457.66|0
1653384770000|2022-05-24 09:32:50|459.65|457.25|459.98|457.58|459.98|457.58|459.65|457.25|0
1653384780000|2022-05-24 09:33:00|460.14|457.74|459.98|457.58|460.14|457.74|459.98|457.58|0
1653384790000|2022-05-24 09:33:10|460.06|457.66|459.98|457.58|460.3|457.9|459.98|457.58|0
1653384800000|2022-05-24 09:33:20|459.65|457.25|459.81|457.41|459.81|457.41|459.65|457.25|0
1653384810000|2022-05-24 09:33:30|459.98|457.58|459.98|457.58|459.98|457.58|459.98|457.58|0
1653384820000|2022-05-24 09:33:40|460.06|457.66|459.98|457.58|460.06|457.66|459.98|457.58|0
1653384830000|2022-05-24 09:33:50|459.9|457.5|459.9|457.5|459.9|457.5|459.81|457.41|0
1653384840000|2022-05-24 09:34:00|460.14|457.74|460.14|457.74|460.14|457.74|459.81|457.41|0
1653384850000|2022-05-24 09:34:10|459.98|457.58|460.3|457.9|460.3|457.9|459.98|457.58|0
1653384860000|2022-05-24 09:34:20|459.81|457.41|459.9|457.5|459.9|457.5|459.81|457.41|0
1653384870000|2022-05-24 09:34:30|459.98|457.58|459.81|457.41|459.98|457.58|459.81|457.41|0
1653384880000|2022-05-24 09:34:40|459.9|457.5|459.81|457.41|459.9|457.5|459.81|457.41|0
1653384890000|2022-05-24 09:34:50|459.74|457.34|459.33|456.93|459.74|457.34|459.33|456.93|0
1653384900000|2022-05-24 09:35:00|459.41|457.01|459.81|457.41|459.81|457.41|459.41|457.01|0
1653384910000|2022-05-24 09:35:10|459.65|457.25|459.65|457.25|459.9|457.5|459.65|457.25|0
1653384920000|2022-05-24 09:35:20|459.49|457.09|459.49|457.09|459.49|457.09|459.49|457.09|0
1653384930000|2022-05-24 09:35:30|459.41|457.01|459.33|456.93|459.41|457.01|459.33|456.93|0
1653384940000|2022-05-24 09:35:40|459.41|457.01|459.65|457.25|459.65|457.25|459.41|457.01|0
1653384950000|2022-05-24 09:35:50|459.49|457.09|459.41|457.01|459.49|457.09|459.33|456.93|0
1653384960000|2022-05-24 09:36:00|459.16|456.76|459.33|456.93|459.33|456.93|459.16|456.76|0
1653384970000|2022-05-24 09:36:10|459|456.6|459|456.6|459|456.6|458.84|456.44|0
1653384980000|2022-05-24 09:36:20|458.92|456.52|458.84|456.44|459|456.6|458.84|456.44|0
1653384990000|2022-05-24 09:36:30|458.68|456.28|458.76|456.36|458.84|456.44|458.51|456.11|0
1653385000000|2022-05-24 09:36:40|458.68|456.28|458.68|456.28|458.68|456.28|458.68|456.28|0
1653385010000|2022-05-24 09:36:50|458.84|456.44|458.68|456.28|458.84|456.44|458.68|456.28|0
1653385020000|2022-05-24 09:37:00|458.84|456.44|458.92|456.52|458.92|456.52|458.84|456.44|0
1653385030000|2022-05-24 09:37:10|458.84|456.44|458.68|456.28|458.84|456.44|458.68|456.28|0
1653385040000|2022-05-24 09:37:20|458.51|456.11|458.68|456.28|458.68|456.28|458.51|456.11|0
1653385050000|2022-05-24 09:37:30|458.6|456.2|458.6|456.2|458.6|456.2|458.6|456.2|0
1653385060000|2022-05-24 09:37:40|458.68|456.28|458.51|456.11|458.68|456.28|458.35|455.95|0
1653385070000|2022-05-24 09:37:50|458.44|456.04|458.68|456.28|458.84|456.44|458.44|456.04|0
1653385080000|2022-05-24 09:38:00|458.76|456.36|458.44|456.04|458.76|456.36|458.44|456.04|0
1653385090000|2022-05-24 09:38:10|458.35|455.95|458.51|456.11|458.51|456.11|458.35|455.95|0
1653385110000|2022-05-24 09:38:30|458.35|455.95|458.35|455.95|458.35|455.95|458.35|455.95|0
1653385120000|2022-05-24 09:38:40|458.43|456.03|458.35|455.95|458.43|456.03|458.35|455.95|0
1653385130000|2022-05-24 09:38:50|458.19|455.79|458.19|455.79|458.19|455.79|458.19|455.79|0
1653385140000|2022-05-24 09:39:00|458.43|456.03|458.6|456.2|458.6|456.2|458.43|456.03|0
1653385150000|2022-05-24 09:39:10|458.67|456.27|458.67|456.27|458.67|456.27|458.6|456.2|0
1653385160000|2022-05-24 09:39:20|458.6|456.2|458.51|456.11|458.6|456.2|458.51|456.11|0
1653385170000|2022-05-24 09:39:30|458.67|456.27|458.67|456.27|458.67|456.27|458.67|456.27|0
1653385180000|2022-05-24 09:39:40|458.84|456.44|458.84|456.44|458.84|456.44|458.84|456.44|0
1653385190000|2022-05-24 09:39:50|458.67|456.27|458.51|456.11|458.67|456.27|458.51|456.11|0
1653385200000|2022-05-24 09:40:00|458.19|455.79|458.19|455.79|458.19|455.79|458.19|455.79|0
1653385210000|2022-05-24 09:40:10|458.03|455.63|458.51|456.11|458.51|456.11|458.03|455.63|0
1653385220000|2022-05-24 09:40:20|458.43|456.03|458.51|456.11|458.51|456.11|458.35|455.95|0
1653385230000|2022-05-24 09:40:30|458.35|455.95|458.51|456.11|458.51|456.11|458.35|455.95|0
1653385240000|2022-05-24 09:40:40|458.43|456.03|458.43|456.03|458.51|456.11|458.43|456.03|0
1653385250000|2022-05-24 09:40:50|458.67|456.27|458.67|456.27|458.67|456.27|458.6|456.2|0
1653385260000|2022-05-24 09:41:00|458.76|456.36|459|456.6|459|456.6|458.76|456.36|0
1653385270000|2022-05-24 09:41:10|458.92|456.52|458.84|456.44|459|456.6|458.84|456.44|0
1653385280000|2022-05-24 09:41:20|459|456.6|459|456.6|459|456.6|458.84|456.44|0
1653385290000|2022-05-24 09:41:30|458.92|456.52|459|456.6|459|456.6|458.84|456.44|0
1653385300000|2022-05-24 09:41:40|459.08|456.68|458.84|456.44|459.08|456.68|458.84|456.44|0
1653385310000|2022-05-24 09:41:50|458.92|456.52|459|456.6|459|456.6|458.92|456.52|0
1653385320000|2022-05-24 09:42:00|458.84|456.44|459|456.6|459|456.6|458.84|456.44|0
1653385330000|2022-05-24 09:42:10|459.16|456.76|459.32|456.92|459.32|456.92|459.16|456.76|0
1653385340000|2022-05-24 09:42:20|459.16|456.76|459.32|456.92|459.32|456.92|459.16|456.76|0
1653385350000|2022-05-24 09:42:30|459.25|456.85|458.84|456.44|459.32|456.92|458.84|456.44|0
1653385360000|2022-05-24 09:42:40|459|456.6|459|456.6|459|456.6|458.92|456.52|0
1653385370000|2022-05-24 09:42:50|459.16|456.76|459.32|456.92|459.32|456.92|459.16|456.76|0
1653385380000|2022-05-24 09:43:00|459.08|456.68|459|456.6|459.08|456.68|459|456.6|0
1653385390000|2022-05-24 09:43:10|458.84|456.44|459.16|456.76|459.16|456.76|458.84|456.44|0
1653385410000|2022-05-24 09:43:30|459|456.6|459|456.6|459|456.6|459|456.6|0
1653385420000|2022-05-24 09:43:40|459.16|456.76|459.16|456.76|459.16|456.76|459.16|456.76|0
1653385430000|2022-05-24 09:43:50|458.84|456.44|458.84|456.44|458.84|456.44|458.84|456.44|0
1653385440000|2022-05-24 09:44:00|458.76|456.36|458.76|456.36|458.76|456.36|458.76|456.36|0
1653385450000|2022-05-24 09:44:10|458.84|456.44|459|456.6|459|456.6|458.84|456.44|0
1653385460000|2022-05-24 09:44:20|458.84|456.44|458.67|456.27|458.84|456.44|458.67|456.27|0
1653385470000|2022-05-24 09:44:30|458.76|456.36|458.59|456.19|458.84|456.44|458.59|456.19|0
1653385480000|2022-05-24 09:44:40|458.51|456.11|458.67|456.27|458.67|456.27|458.51|456.11|0
1653385490000|2022-05-24 09:44:50|458.84|456.44|458.83|456.43|458.84|456.44|458.76|456.36|0
1653385500000|2022-05-24 09:45:00|458.76|456.36|458.51|456.11|458.76|456.36|458.51|456.11|0
1653385510000|2022-05-24 09:45:10|458.67|456.27|458.51|456.11|458.67|456.27|458.51|456.11|0
1653385520000|2022-05-24 09:45:20|458.35|455.95|458.51|456.11|458.51|456.11|458.19|455.79|0
1653385530000|2022-05-24 09:45:30|458.59|456.19|458.43|456.03|458.67|456.27|458.43|456.03|0
1653385540000|2022-05-24 09:45:40|458.51|456.11|458.35|455.95|458.51|456.11|458.35|455.95|0
1653385550000|2022-05-24 09:45:50|458.51|456.11|458.51|456.11|458.51|456.11|458.51|456.11|0
1653385560000|2022-05-24 09:46:00|458.67|456.27|458.59|456.19|458.67|456.27|458.59|456.19|0
1653385570000|2022-05-24 09:46:10|458.83|456.43|459|456.6|459|456.6|458.83|456.43|0
1653385580000|2022-05-24 09:46:20|458.83|456.43|458.83|456.43|459|456.6|458.83|456.43|0
1653385590000|2022-05-24 09:46:30|458.67|456.27|458.35|455.95|458.67|456.27|458.35|455.95|0
1653385600000|2022-05-24 09:46:40|458.43|456.03|458.18|455.78|458.43|456.03|458.18|455.78|0
1653385610000|2022-05-24 09:46:50|458.35|455.95|458.27|455.87|458.51|456.11|458.27|455.87|0
1653385620000|2022-05-24 09:47:00|458.02|455.62|457.94|455.54|458.02|455.62|457.94|455.54|0
1653385630000|2022-05-24 09:47:10|457.86|455.46|457.7|455.3|457.86|455.46|457.7|455.3|0
1653385640000|2022-05-24 09:47:20|457.86|455.46|458.02|455.62|458.02|455.62|457.86|455.46|0
1653385650000|2022-05-24 09:47:30|457.86|455.46|457.7|455.3|457.86|455.46|457.7|455.3|0
1653385660000|2022-05-24 09:47:40|457.86|455.46|457.78|455.38|457.86|455.46|457.78|455.38|0
1653385670000|2022-05-24 09:47:50|457.7|455.3|457.37|454.97|457.7|455.3|457.37|454.97|0
1653385680000|2022-05-24 09:48:00|457.54|455.14|457.7|455.3|457.7|455.3|457.54|455.14|0
1653385690000|2022-05-24 09:48:10|457.86|455.46|457.86|455.46|457.86|455.46|457.86|455.46|0
1653385700000|2022-05-24 09:48:20|457.7|455.3|457.94|455.54|457.94|455.54|457.7|455.3|0
1653385710000|2022-05-24 09:48:30|458.02|455.62|458.02|455.62|458.02|455.62|458.02|455.62|0
1653385720000|2022-05-24 09:48:40|457.86|455.46|457.86|455.46|457.86|455.46|457.86|455.46|0
1653385730000|2022-05-24 09:48:50|458.02|455.62|458.11|455.71|458.11|455.71|458.02|455.62|0
1653385740000|2022-05-24 09:49:00|458.02|455.62|457.54|455.14|458.02|455.62|457.46|455.06|0
1653385750000|2022-05-24 09:49:10|457.46|455.06|457.53|455.13|457.53|455.13|457.46|455.06|0
1653385760000|2022-05-24 09:49:20|456.89|454.49|456.72|454.32|456.89|454.49|456.72|454.32|0
1653385770000|2022-05-24 09:49:30|456.89|454.49|456.72|454.32|456.89|454.49|456.72|454.32|0
1653385780000|2022-05-24 09:49:40|456.81|454.41|456.72|454.32|456.81|454.41|456.72|454.32|0
1653385800000|2022-05-24 09:50:00|457.05|454.65|456.89|454.49|457.05|454.65|456.89|454.49|0
1653385810000|2022-05-24 09:50:10|456.97|454.57|456.89|454.49|456.97|454.57|456.89|454.49|0
1653385820000|2022-05-24 09:50:20|456.81|454.41|456.4|454|456.81|454.41|456.4|454|0
1653385830000|2022-05-24 09:50:30|456.56|454.16|456.72|454.32|456.72|454.32|456.56|454.16|0
1653385840000|2022-05-24 09:50:40|456.89|454.49|457.05|454.65|457.05|454.65|456.72|454.32|0
1653385850000|2022-05-24 09:50:50|456.97|454.57|457.05|454.65|457.05|454.65|456.97|454.57|0
1653385860000|2022-05-24 09:51:00|457.21|454.81|456.81|454.41|457.21|454.81|456.81|454.41|0
1653385870000|2022-05-24 09:51:10|456.72|454.32|456.56|454.16|456.72|454.32|456.48|454.08|0
1653385880000|2022-05-24 09:51:20|456.72|454.32|456.72|454.32|456.72|454.32|456.72|454.32|0
1653385890000|2022-05-24 09:51:30|456.97|454.57|456.89|454.49|457.05|454.65|456.89|454.49|0
1653385900000|2022-05-24 09:51:40|457.05|454.65|456.97|454.57|457.05|454.65|456.97|454.57|0
1653385910000|2022-05-24 09:51:50|457.05|454.65|456.72|454.32|457.05|454.65|456.72|454.32|0
1653385920000|2022-05-24 09:52:00|456.56|454.16|456.56|454.16|456.56|454.16|456.56|454.16|0
1653385930000|2022-05-24 09:52:10|456.72|454.32|456.56|454.16|456.72|454.32|456.56|454.16|0
1653385940000|2022-05-24 09:52:20|456.4|454|456.08|453.68|456.4|454|456.08|453.68|0
1653385950000|2022-05-24 09:52:30|456.24|453.84|455.84|453.44|456.24|453.84|455.84|453.44|0
1653385960000|2022-05-24 09:52:40|455.75|453.35|455.91|453.51|456.08|453.68|455.75|453.35|0
1653385970000|2022-05-24 09:52:50|456|453.6|455.75|453.35|456|453.6|455.75|453.35|0
1653385980000|2022-05-24 09:53:00|455.91|453.51|456.08|453.68|456.08|453.68|455.91|453.51|0
1653385990000|2022-05-24 09:53:10|456.24|453.84|456.48|454.08|456.48|454.08|456.24|453.84|0
1653386000000|2022-05-24 09:53:20|456.56|454.16|456.72|454.32|456.72|454.32|456.56|454.16|0
1653386010000|2022-05-24 09:53:30|456.56|454.16|456.4|454|456.56|454.16|456.4|454|0
1653386020000|2022-05-24 09:53:40|456.48|454.08|456.24|453.84|456.48|454.08|456.24|453.84|0
1653386030000|2022-05-24 09:53:50|456.08|453.68|456.32|453.92|456.32|453.92|456.08|453.68|0
1653386040000|2022-05-24 09:54:00|456.24|453.84|456.24|453.84|456.32|453.92|456.24|453.84|0
1653386050000|2022-05-24 09:54:10|456.08|453.68|456.08|453.68|456.08|453.68|456.08|453.68|0
1653386070000|2022-05-24 09:54:30|456.24|453.84|456.24|453.84|456.24|453.84|456.24|453.84|0
1653386080000|2022-05-24 09:54:40|456.32|453.92|456.24|453.84|456.4|454|456.24|453.84|0
1653386090000|2022-05-24 09:54:50|456.16|453.76|456.16|453.76|456.16|453.76|456.16|453.76|0
1653386100000|2022-05-24 09:55:00|456.07|453.67|456|453.6|456.07|453.67|456|453.6|0
1653386110000|2022-05-24 09:55:10|456.07|453.67|455.91|453.51|456.07|453.67|455.91|453.51|0
1653386130000|2022-05-24 09:55:30|455.75|453.35|455.75|453.35|455.75|453.35|455.75|453.35|0
1653386140000|2022-05-24 09:55:40|455.59|453.19|455.91|453.51|455.91|453.51|455.59|453.19|0
1653386150000|2022-05-24 09:55:50|455.75|453.35|455.75|453.35|455.75|453.35|455.75|453.35|0
1653386160000|2022-05-24 09:56:00|455.59|453.19|455.27|452.87|455.59|453.19|455.27|452.87|0
1653386170000|2022-05-24 09:56:10|455.43|453.03|455.27|452.87|455.43|453.03|455.27|452.87|0
1653386180000|2022-05-24 09:56:20|454.94|452.54|454.94|452.54|455.1|452.7|454.94|452.54|0
1653386190000|2022-05-24 09:56:30|455.1|452.7|455.03|452.63|455.1|452.7|454.94|452.54|0
1653386200000|2022-05-24 09:56:40|454.78|452.38|454.3|451.9|454.78|452.38|454.13|451.73|0
1653386210000|2022-05-24 09:56:50|454.38|451.98|454.46|452.06|454.46|452.06|454.38|451.98|0
1653386220000|2022-05-24 09:57:00|454.3|451.9|454.3|451.9|454.3|451.9|454.3|451.9|0
1653386230000|2022-05-24 09:57:10|454.46|452.06|454.78|452.38|454.78|452.38|454.46|452.06|0
1653386240000|2022-05-24 09:57:20|454.62|452.22|454.46|452.06|454.62|452.22|454.46|452.06|0
1653386250000|2022-05-24 09:57:30|454.62|452.22|453.97|451.57|454.62|452.22|453.97|451.57|0
1653386260000|2022-05-24 09:57:40|454.13|451.73|454.3|451.9|454.3|451.9|454.13|451.73|0
1653386270000|2022-05-24 09:57:50|454.22|451.82|454.38|451.98|454.38|451.98|454.22|451.82|0
1653386280000|2022-05-24 09:58:00|454.46|452.06|454.38|451.98|454.46|452.06|454.13|451.73|0
1653386290000|2022-05-24 09:58:10|454.46|452.06|454.38|451.98|454.46|452.06|454.38|451.98|0
1653386300000|2022-05-24 09:58:20|454.46|452.06|454.46|452.06|454.46|452.06|454.46|452.06|0
1653386310000|2022-05-24 09:58:30|454.62|452.22|454.62|452.22|454.62|452.22|454.46|452.06|0
1653386320000|2022-05-24 09:58:40|454.46|452.06|454.46|452.06|454.54|452.14|454.46|452.06|0
1653386330000|2022-05-24 09:58:50|454.38|451.98|454.46|452.06|454.46|452.06|454.38|451.98|0
1653386340000|2022-05-24 09:59:00|454.54|452.14|454.7|452.3|454.7|452.3|454.46|452.06|0
1653386350000|2022-05-24 09:59:10|454.78|452.38|455.03|452.63|455.1|452.7|454.78|452.38|0
1653386360000|2022-05-24 09:59:20|454.94|452.54|455.1|452.7|455.1|452.7|454.94|452.54|0
1653386370000|2022-05-24 09:59:30|455.26|452.86|455.26|452.86|455.43|453.03|455.26|452.86|0
1653386380000|2022-05-24 09:59:40|455.51|453.11|455.59|453.19|455.59|453.19|455.43|453.03|0
1653386390000|2022-05-24 09:59:50|455.43|453.03|455.51|453.11|455.51|453.11|455.43|453.03|0
1653386400000|2022-05-24 10:00:00|455.43|453.03|455.43|453.03|455.43|453.03|455.26|452.86|0
1653386410000|2022-05-24 10:00:10|455.59|453.19|455.59|453.19|455.59|453.19|455.59|453.19|0
1653386420000|2022-05-24 10:00:20|455.75|453.35|455.75|453.35|455.91|453.51|455.75|453.35|0
1653386430000|2022-05-24 10:00:30|455.59|453.19|455.75|453.35|455.75|453.35|455.43|453.03|0
1653386440000|2022-05-24 10:00:40|455.67|453.27|455.91|453.51|455.91|453.51|455.67|453.27|0
1653386450000|2022-05-24 10:00:50|456.07|453.67|455.99|453.59|456.07|453.67|455.99|453.59|0
1653386460000|2022-05-24 10:01:00|456.07|453.67|456.23|453.83|456.23|453.83|456.07|453.67|0
1653386470000|2022-05-24 10:01:10|456.4|454|456.23|453.83|456.56|454.16|456.23|453.83|0
1653386480000|2022-05-24 10:01:20|456.16|453.76|456.32|453.92|456.32|453.92|456.16|453.76|0
1653386490000|2022-05-24 10:01:30|456.4|454|456.4|454|456.56|454.16|456.4|454|0
1653386500000|2022-05-24 10:01:40|456.56|454.16|456.4|454|456.56|454.16|456.4|454|0
1653386510000|2022-05-24 10:01:50|456.56|454.16|456.72|454.32|456.88|454.48|456.56|454.16|0
1653386520000|2022-05-24 10:02:00|456.56|454.16|456.56|454.16|456.56|454.16|456.56|454.16|0
1653386530000|2022-05-24 10:02:10|456.64|454.24|456.72|454.32|456.72|454.32|456.64|454.24|0
1653386540000|2022-05-24 10:02:20|456.56|454.16|456.72|454.32|456.8|454.4|456.56|454.16|0
1653386550000|2022-05-24 10:02:30|456.64|454.24|456.72|454.32|456.72|454.32|456.64|454.24|0
1653386560000|2022-05-24 10:02:40|456.88|454.48|456.88|454.48|456.88|454.48|456.88|454.48|0
1653386570000|2022-05-24 10:02:50|457.04|454.64|457.21|454.81|457.21|454.81|457.04|454.64|0
1653386580000|2022-05-24 10:03:00|457.37|454.97|457.21|454.81|457.37|454.97|457.21|454.81|0
1653386590000|2022-05-24 10:03:10|457.45|455.05|457.37|454.97|457.45|455.05|457.37|454.97|0
1653386600000|2022-05-24 10:03:20|457.45|455.05|457.53|455.13|457.53|455.13|457.37|454.97|0
1653386610000|2022-05-24 10:03:30|457.37|454.97|457.53|455.13|457.53|455.13|457.37|454.97|0
1653386620000|2022-05-24 10:03:40|457.37|454.97|457.2|454.8|457.37|454.97|457.2|454.8|0
1653386630000|2022-05-24 10:03:50|457.37|454.97|457.2|454.8|457.53|455.13|457.2|454.8|0
1653386640000|2022-05-24 10:04:00|457.29|454.89|457.37|454.97|457.37|454.97|457.2|454.8|0
1653386650000|2022-05-24 10:04:10|457.53|455.13|457.53|455.13|457.53|455.13|457.45|455.05|0
1653386660000|2022-05-24 10:04:20|457.61|455.21|457.13|454.73|457.61|455.21|457.13|454.73|0
1653386670000|2022-05-24 10:04:30|457.04|454.64|457.13|454.73|457.13|454.73|457.04|454.64|0
1653386680000|2022-05-24 10:04:40|457.04|454.64|456.72|454.32|457.04|454.64|456.72|454.32|0
1653386690000|2022-05-24 10:04:50|457.04|454.64|457.04|454.64|457.04|454.64|456.88|454.48|0
1653386700000|2022-05-24 10:05:00|457.13|454.73|457.37|454.97|457.37|454.97|457.13|454.73|0
1653386710000|2022-05-24 10:05:10|457.53|455.13|457.37|454.97|457.53|455.13|457.37|454.97|0
1653386720000|2022-05-24 10:05:20|457.53|455.13|457.2|454.8|457.53|455.13|457.2|454.8|0
1653386730000|2022-05-24 10:05:30|457.29|454.89|457.29|454.89|457.29|454.89|457.29|454.89|0
1653386740000|2022-05-24 10:05:40|457.37|454.97|457.37|454.97|457.53|455.13|457.37|454.97|0
1653386750000|2022-05-24 10:05:50|457.45|455.05|457.69|455.29|457.77|455.37|457.45|455.05|0
1653386760000|2022-05-24 10:06:00|457.85|455.45|457.85|455.45|457.85|455.45|457.85|455.45|0
1653386770000|2022-05-24 10:06:10|457.69|455.29|457.37|454.97|457.69|455.29|457.37|454.97|0
1653386780000|2022-05-24 10:06:20|457.04|454.64|457.04|454.64|457.04|454.64|457.04|454.64|0
1653386790000|2022-05-24 10:06:30|456.96|454.56|456.72|454.32|456.96|454.56|456.72|454.32|0
1653386800000|2022-05-24 10:06:40|456.56|454.16|456.72|454.32|456.72|454.32|456.56|454.16|0
1653386810000|2022-05-24 10:06:50|456.64|454.24|456.72|454.32|456.72|454.32|456.56|454.16|0
1653386820000|2022-05-24 10:07:00|456.88|454.48|456.8|454.4|456.88|454.48|456.8|454.4|0
1653386830000|2022-05-24 10:07:10|456.88|454.48|456.56|454.16|456.88|454.48|456.56|454.16|0
1653386840000|2022-05-24 10:07:20|456.72|454.32|456.48|454.08|456.72|454.32|456.48|454.08|0
1653386850000|2022-05-24 10:07:30|456.56|454.16|456.39|453.99|456.56|454.16|456.39|453.99|0
1653386860000|2022-05-24 10:07:40|456.32|453.92|456.32|453.92|456.32|453.92|456.32|453.92|0
1653386870000|2022-05-24 10:07:50|456.23|453.83|456.39|453.99|456.56|454.16|456.23|453.83|0
1653386880000|2022-05-24 10:08:00|455.75|453.35|455.34|452.94|455.75|453.35|455.34|452.94|0
1653386890000|2022-05-24 10:08:10|455.42|453.02|455.26|452.86|455.42|453.02|455.26|452.86|0
1653386900000|2022-05-24 10:08:20|455.42|453.02|455.42|453.02|455.42|453.02|455.26|452.86|0
1653386910000|2022-05-24 10:08:30|455.58|453.18|455.58|453.18|455.75|453.35|455.58|453.18|0
1653386920000|2022-05-24 10:08:40|455.42|453.02|455.34|452.94|455.58|453.18|455.34|452.94|0
1653386930000|2022-05-24 10:08:50|455.26|452.86|455.34|452.94|455.34|452.94|455.26|452.86|0
1653386940000|2022-05-24 10:09:00|455.26|452.86|455.34|452.94|455.42|453.02|455.18|452.78|0
1653386950000|2022-05-24 10:09:10|455.42|453.02|455.26|452.86|455.42|453.02|455.26|452.86|0
1653386960000|2022-05-24 10:09:20|455.42|453.02|455.18|452.78|455.42|453.02|455.18|452.78|0
1653386970000|2022-05-24 10:09:30|454.94|452.54|454.78|452.38|454.94|452.54|454.78|452.38|0
1653386980000|2022-05-24 10:09:40|454.61|452.21|454.21|451.81|454.61|452.21|454.21|451.81|0
1653386990000|2022-05-24 10:09:50|454.29|451.89|454.45|452.05|454.61|452.21|454.29|451.89|0
1653387000000|2022-05-24 10:10:00|454.37|451.97|454.45|452.05|454.45|452.05|454.29|451.89|0
1653387010000|2022-05-24 10:10:10|454.37|451.97|454.45|452.05|454.45|452.05|454.37|451.97|0
1653387020000|2022-05-24 10:10:20|454.37|451.97|454.61|452.21|454.61|452.21|454.37|451.97|0
1653387030000|2022-05-24 10:10:30|454.54|452.14|454.29|451.89|454.54|452.14|454.29|451.89|0
1653387040000|2022-05-24 10:10:40|454.21|451.81|453.97|451.57|454.21|451.81|453.97|451.57|0
1653387050000|2022-05-24 10:10:50|453.81|451.41|453.97|451.57|453.97|451.57|453.81|451.41|0
1653387060000|2022-05-24 10:11:00|454.05|451.65|453.97|451.57|454.05|451.65|453.97|451.57|0
1653387070000|2022-05-24 10:11:10|453.41|451.01|453.81|451.41|453.81|451.41|453.41|451.01|0
1653387080000|2022-05-24 10:11:20|453.73|451.33|453.57|451.17|453.81|451.41|453.57|451.17|0
1653387090000|2022-05-24 10:11:30|453.64|451.24|454.29|451.89|454.29|451.89|453.64|451.24|0
1653387100000|2022-05-24 10:11:40|454.45|452.05|454.61|452.21|454.61|452.21|454.45|452.05|0
1653387110000|2022-05-24 10:11:50|454.77|452.37|454.94|452.54|454.94|452.54|454.77|452.37|0
1653387120000|2022-05-24 10:12:00|455.1|452.7|455.26|452.86|455.26|452.86|455.1|452.7|0
1653387130000|2022-05-24 10:12:10|454.94|452.54|454.94|452.54|454.94|452.54|454.77|452.37|0
1653387140000|2022-05-24 10:12:20|454.77|452.37|454.77|452.37|454.77|452.37|454.77|452.37|0
1653387150000|2022-05-24 10:12:30|454.61|452.21|454.61|452.21|454.61|452.21|454.45|452.05|0
1653387160000|2022-05-24 10:12:40|454.45|452.05|454.29|451.89|454.45|452.05|454.29|451.89|0
1653387170000|2022-05-24 10:12:50|454.21|451.81|454.21|451.81|454.21|451.81|454.21|451.81|0
1653387180000|2022-05-24 10:13:00|454.29|451.89|454.29|451.89|454.29|451.89|454.13|451.73|0
1653387190000|2022-05-24 10:13:10|454.61|452.21|454.77|452.37|454.77|452.37|454.61|452.21|0
1653387200000|2022-05-24 10:13:20|454.61|452.21|454.86|452.46|454.86|452.46|454.61|452.21|0
1653387210000|2022-05-24 10:13:30|454.77|452.37|455.1|452.7|455.1|452.7|454.77|452.37|0
1653387220000|2022-05-24 10:13:40|455.02|452.62|454.94|452.54|455.1|452.7|454.94|452.54|0
1653387230000|2022-05-24 10:13:50|454.77|452.37|454.77|452.37|454.77|452.37|454.7|452.3|0
1653387240000|2022-05-24 10:14:00|454.61|452.21|454.77|452.37|454.77|452.37|454.61|452.21|0
1653387260000|2022-05-24 10:14:20|454.45|452.05|454.45|452.05|454.61|452.21|454.45|452.05|0
1653387270000|2022-05-24 10:14:30|454.37|451.97|454.61|452.21|454.61|452.21|454.37|451.97|0
1653387280000|2022-05-24 10:14:40|454.77|452.37|454.77|452.37|454.77|452.37|454.61|452.21|0
1653387290000|2022-05-24 10:14:50|454.93|452.53|454.77|452.37|454.93|452.53|454.77|452.37|0
1653387300000|2022-05-24 10:15:00|454.61|452.21|454.7|452.3|454.7|452.3|454.61|452.21|0
1653387310000|2022-05-24 10:15:10|454.77|452.37|454.77|452.37|454.77|452.37|454.77|452.37|0
1653387320000|2022-05-24 10:15:20|454.61|452.21|454.61|452.21|454.7|452.3|454.61|452.21|0
1653387340000|2022-05-24 10:15:40|454.77|452.37|454.45|452.05|454.77|452.37|454.45|452.05|0
1653387360000|2022-05-24 10:16:00|454.13|451.73|454.05|451.65|454.13|451.73|454.05|451.65|0
1653387370000|2022-05-24 10:16:10|453.97|451.57|453.8|451.4|453.97|451.57|453.8|451.4|0
1653387380000|2022-05-24 10:16:20|453.73|451.33|453.48|451.08|453.73|451.33|453.48|451.08|0
1653387390000|2022-05-24 10:16:30|453.64|451.24|453.97|451.57|453.97|451.57|453.64|451.24|0
1653387400000|2022-05-24 10:16:40|454.13|451.73|454.13|451.73|454.13|451.73|454.13|451.73|0
1653387410000|2022-05-24 10:16:50|453.8|451.4|453.64|451.24|453.8|451.4|453.64|451.24|0
1653387420000|2022-05-24 10:17:00|453.48|451.08|453.48|451.08|453.48|451.08|453.48|451.08|0
1653387430000|2022-05-24 10:17:10|453.32|450.92|453.32|450.92|453.32|450.92|453.32|450.92|0
1653387440000|2022-05-24 10:17:20|453|450.6|453.16|450.76|453.16|450.76|453|450.6|0
1653387450000|2022-05-24 10:17:30|453|450.6|452.92|450.52|453|450.6|452.92|450.52|0
1653387460000|2022-05-24 10:17:40|453|450.6|453|450.6|453|450.6|453|450.6|0
1653387470000|2022-05-24 10:17:50|453.08|450.68|453.08|450.68|453.08|450.68|453|450.6|0
1653387480000|2022-05-24 10:18:00|453|450.6|453|450.6|453|450.6|453|450.6|0
1653387490000|2022-05-24 10:18:10|452.84|450.44|452.84|450.44|452.84|450.44|452.84|450.44|0
1653387510000|2022-05-24 10:18:30|452.67|450.27|452.67|450.27|452.67|450.27|452.67|450.27|0
1653387520000|2022-05-24 10:18:40|452.51|450.11|452.44|450.04|452.51|450.11|452.44|450.04|0
1653387530000|2022-05-24 10:18:50|452.51|450.11|452.51|450.11|452.51|450.11|452.51|450.11|0
1653387540000|2022-05-24 10:19:00|452.35|449.95|452.51|450.11|452.51|450.11|452.35|449.95|0
1653387550000|2022-05-24 10:19:10|452.35|449.95|452.03|449.63|452.35|449.95|452.03|449.63|0
1653387560000|2022-05-24 10:19:20|452.19|449.79|452.35|449.95|452.35|449.95|452.19|449.79|0
1653387570000|2022-05-24 10:19:30|452.51|450.11|452.35|449.95|452.51|450.11|452.35|449.95|0
1653387580000|2022-05-24 10:19:40|452.51|450.11|452.19|449.79|452.51|450.11|452.19|449.79|0
1653387590000|2022-05-24 10:19:50|452.27|449.87|452.27|449.87|452.35|449.95|452.19|449.79|0
1653387600000|2022-05-24 10:20:00|452.35|449.95|452.51|450.11|452.51|450.11|452.35|449.95|0
1653387610000|2022-05-24 10:20:10|452.19|449.79|452.35|449.95|452.35|449.95|452.19|449.79|0
1653387620000|2022-05-24 10:20:20|452.44|450.04|452.44|450.04|452.51|450.11|452.44|450.04|0
1653387630000|2022-05-24 10:20:30|452.51|450.11|452.76|450.36|452.76|450.36|452.51|450.11|0
1653387640000|2022-05-24 10:20:40|452.6|450.2|452.67|450.27|452.67|450.27|452.51|450.11|0
1653387650000|2022-05-24 10:20:50|452.6|450.2|452.51|450.11|452.6|450.2|452.51|450.11|0
1653387660000|2022-05-24 10:21:00|452.35|449.95|452.27|449.87|452.35|449.95|452.27|449.87|0
1653387670000|2022-05-24 10:21:10|452.19|449.79|452.35|449.95|452.35|449.95|452.19|449.79|0
1653387680000|2022-05-24 10:21:20|452.44|450.04|452.51|450.11|452.51|450.11|452.35|449.95|0
1653387690000|2022-05-24 10:21:30|452.35|449.95|452.51|450.11|452.51|450.11|452.35|449.95|0
1653387700000|2022-05-24 10:21:40|452.35|449.95|452.44|450.04|452.44|450.04|452.35|449.95|0
1653387710000|2022-05-24 10:21:50|452.51|450.11|452.51|450.11|452.51|450.11|452.51|450.11|0
1653387720000|2022-05-24 10:22:00|452.43|450.03|452.43|450.03|452.43|450.03|452.35|449.95|0
1653387730000|2022-05-24 10:22:10|452.51|450.11|452.43|450.03|452.51|450.11|452.43|450.03|0
1653387740000|2022-05-24 10:22:20|452.03|449.63|451.87|449.47|452.03|449.63|451.87|449.47|0
1653387750000|2022-05-24 10:22:30|451.71|449.31|451.71|449.31|451.71|449.31|451.71|449.31|0
1653387760000|2022-05-24 10:22:40|451.39|448.99|451.39|448.99|451.55|449.15|451.39|448.99|0
1653387770000|2022-05-24 10:22:50|451.22|448.82|450.9|448.5|451.22|448.82|450.9|448.5|0
1653387780000|2022-05-24 10:23:00|450.74|448.34|450.74|448.34|450.74|448.34|450.74|448.34|0
1653387790000|2022-05-24 10:23:10|450.58|448.18|450.74|448.34|450.9|448.5|450.58|448.18|0
1653387800000|2022-05-24 10:23:20|451.06|448.66|451.06|448.66|451.06|448.66|450.9|448.5|0
1653387810000|2022-05-24 10:23:30|451.39|448.99|451.55|449.15|451.55|449.15|451.39|448.99|0
1653387820000|2022-05-24 10:23:40|451.71|449.31|451.71|449.31|451.71|449.31|451.71|449.31|0
1653387830000|2022-05-24 10:23:50|451.55|449.15|451.71|449.31|451.79|449.39|451.55|449.15|0
1653387840000|2022-05-24 10:24:00|451.79|449.39|451.95|449.55|451.95|449.55|451.79|449.39|0
1653387850000|2022-05-24 10:24:10|451.55|449.15|451.63|449.23|451.71|449.31|451.55|449.15|0
1653387860000|2022-05-24 10:24:20|451.55|449.15|451.87|449.47|451.87|449.47|451.55|449.15|0
1653387870000|2022-05-24 10:24:30|452.03|449.63|452.03|449.63|452.03|449.63|452.03|449.63|0
1653387880000|2022-05-24 10:24:40|452.11|449.71|452.51|450.11|452.51|450.11|452.11|449.71|0
1653387890000|2022-05-24 10:24:50|452.35|449.95|452.19|449.79|452.35|449.95|451.95|449.55|0
1653387900000|2022-05-24 10:25:00|452.35|449.95|452.51|450.11|452.59|450.19|452.27|449.87|0
1653387910000|2022-05-24 10:25:10|452.43|450.03|452.67|450.27|452.67|450.27|452.43|450.03|0
1653387920000|2022-05-24 10:25:20|452.83|450.43|452.83|450.43|452.92|450.52|452.83|450.43|0
1653387930000|2022-05-24 10:25:30|452.76|450.36|452.83|450.43|452.83|450.43|452.67|450.27|0
1653387940000|2022-05-24 10:25:40|452.92|450.52|452.99|450.59|453.08|450.68|452.92|450.52|0
1653387950000|2022-05-24 10:25:50|453.08|450.68|452.99|450.59|453.16|450.76|452.99|450.59|0
1653387960000|2022-05-24 10:26:00|453.08|450.68|453.08|450.68|453.16|450.76|453.08|450.68|0
1653387970000|2022-05-24 10:26:10|452.99|450.59|453.15|450.75|453.16|450.76|452.99|450.59|0
1653387980000|2022-05-24 10:26:20|453.24|450.84|453.15|450.75|453.32|450.92|453.15|450.75|0
1653387990000|2022-05-24 10:26:30|452.99|450.59|453.08|450.68|453.08|450.68|452.99|450.59|0
1653388000000|2022-05-24 10:26:40|453.32|450.92|453.15|450.75|453.32|450.92|453.15|450.75|0
1653388010000|2022-05-24 10:26:50|453.24|450.84|453.15|450.75|453.24|450.84|453.15|450.75|0
1653388020000|2022-05-24 10:27:00|453.24|450.84|453.24|450.84|453.24|450.84|453.24|450.84|0
1653388030000|2022-05-24 10:27:10|453.15|450.75|453.32|450.92|453.32|450.92|453.15|450.75|0
1653388040000|2022-05-24 10:27:20|453.48|451.08|453.72|451.32|453.72|451.32|453.48|451.08|0
1653388050000|2022-05-24 10:27:30|453.8|451.4|453.72|451.32|453.8|451.4|453.72|451.32|0
1653388060000|2022-05-24 10:27:40|453.64|451.24|453.64|451.24|453.64|451.24|453.48|451.08|0
1653388070000|2022-05-24 10:27:50|453.8|451.4|453.8|451.4|453.8|451.4|453.8|451.4|0
1653388080000|2022-05-24 10:28:00|453.72|451.32|453.48|451.08|453.72|451.32|453.48|451.08|0
1653388090000|2022-05-24 10:28:10|453.32|450.92|452.99|450.59|453.32|450.92|452.99|450.59|0
1653388100000|2022-05-24 10:28:20|452.92|450.52|452.51|450.11|452.92|450.52|452.51|450.11|0
1653388110000|2022-05-24 10:28:30|452.35|449.95|452.35|449.95|452.35|449.95|452.19|449.79|0
1653388120000|2022-05-24 10:28:40|452.43|450.03|452.67|450.27|452.67|450.27|452.43|450.03|0
1653388130000|2022-05-24 10:28:50|452.51|450.11|452.03|449.63|452.51|450.11|452.03|449.63|0
1653388140000|2022-05-24 10:29:00|451.87|449.47|452.43|450.03|452.43|450.03|451.87|449.47|0
1653388150000|2022-05-24 10:29:10|452.51|450.11|452.51|450.11|452.75|450.35|452.51|450.11|0
1653388160000|2022-05-24 10:29:20|452.19|449.79|452.11|449.71|452.19|449.79|452.11|449.71|0
1653388170000|2022-05-24 10:29:30|452.03|449.63|452.03|449.63|452.03|449.63|451.87|449.47|0
1653388180000|2022-05-24 10:29:40|452.11|449.71|452.03|449.63|452.11|449.71|452.03|449.63|0
1653388190000|2022-05-24 10:29:50|451.95|449.55|451.95|449.55|451.95|449.55|451.95|449.55|0
1653388200000|2022-05-24 10:30:00|452.19|449.79|452.03|449.63|452.19|449.79|452.03|449.63|0
1653388210000|2022-05-24 10:30:10|452.51|450.11|452.35|449.95|452.51|450.11|452.27|449.87|0
1653388220000|2022-05-24 10:30:20|452.19|449.79|452.35|449.95|452.35|449.95|452.19|449.79|0
1653388230000|2022-05-24 10:30:30|452.19|449.79|452.27|449.87|452.27|449.87|452.19|449.79|0
1653388240000|2022-05-24 10:30:40|452.03|449.63|452.03|449.63|452.03|449.63|452.03|449.63|0
1653388260000|2022-05-24 10:31:00|451.86|449.46|451.95|449.55|452.03|449.63|451.86|449.46|0
1653388270000|2022-05-24 10:31:10|451.7|449.3|451.79|449.39|451.86|449.46|451.7|449.3|0
1653388280000|2022-05-24 10:31:20|451.86|449.46|451.7|449.3|452.03|449.63|451.7|449.3|0
1653388290000|2022-05-24 10:31:30|451.54|449.14|451.7|449.3|451.7|449.3|451.54|449.14|0
1653388300000|2022-05-24 10:31:40|451.54|449.14|451.79|449.39|452.03|449.63|451.54|449.14|0
1653388310000|2022-05-24 10:31:50|451.7|449.3|451.22|448.82|451.7|449.3|451.22|448.82|0
1653388320000|2022-05-24 10:32:00|451.38|448.98|451.38|448.98|451.38|448.98|451.38|448.98|0
1653388330000|2022-05-24 10:32:10|451.3|448.9|451.38|448.98|451.38|448.98|451.3|448.9|0
1653388340000|2022-05-24 10:32:20|451.54|449.14|451.54|449.14|451.54|449.14|451.38|448.98|0
1653388350000|2022-05-24 10:32:30|451.38|448.98|451.38|448.98|451.54|449.14|451.38|448.98|0
1653388360000|2022-05-24 10:32:40|451.7|449.3|451.47|449.07|451.7|449.3|451.38|448.98|0
1653388370000|2022-05-24 10:32:50|451.38|448.98|451.46|449.06|451.54|449.14|451.38|448.98|0
1653388380000|2022-05-24 10:33:00|451.54|449.14|451.7|449.3|451.7|449.3|451.54|449.14|0
1653388390000|2022-05-24 10:33:10|451.86|449.46|451.86|449.46|451.86|449.46|451.86|449.46|0
1653388400000|2022-05-24 10:33:20|451.7|449.3|451.63|449.23|451.86|449.46|451.63|449.23|0
1653388410000|2022-05-24 10:33:30|451.54|449.14|451.22|448.82|451.54|449.14|451.14|448.74|0
1653388420000|2022-05-24 10:33:40|451.14|448.74|451.14|448.74|451.14|448.74|451.14|448.74|0
1653388430000|2022-05-24 10:33:50|451.06|448.66|451.38|448.98|451.38|448.98|451.06|448.66|0
1653388440000|2022-05-24 10:34:00|451.63|449.23|452.19|449.79|452.19|449.79|451.63|449.23|0
1653388450000|2022-05-24 10:34:10|452.02|449.62|452.02|449.62|452.02|449.62|452.02|449.62|0
1653388460000|2022-05-24 10:34:20|452.19|449.79|452.19|449.79|452.19|449.79|452.19|449.79|0
1653388470000|2022-05-24 10:34:30|452.11|449.71|452.19|449.79|452.19|449.79|452.02|449.62|0
1653388480000|2022-05-24 10:34:40|452.27|449.87|452.27|449.87|452.35|449.95|452.27|449.87|0
1653388490000|2022-05-24 10:34:50|452.35|449.95|452.67|450.27|452.67|450.27|452.35|449.95|0
1653388500000|2022-05-24 10:35:00|452.83|450.43|452.83|450.43|452.83|450.43|452.83|450.43|0
1653388510000|2022-05-24 10:35:10|453.07|450.67|453.15|450.75|453.15|450.75|453.07|450.67|0
1653388520000|2022-05-24 10:35:20|453.24|450.84|453.31|450.91|453.31|450.91|453.15|450.75|0
1653388530000|2022-05-24 10:35:30|453.15|450.75|453.23|450.83|453.23|450.83|453.15|450.75|0
1653388540000|2022-05-24 10:35:40|453.31|450.91|453.31|450.91|453.31|450.91|453.23|450.83|0
1653388550000|2022-05-24 10:35:50|453.15|450.75|452.99|450.59|453.15|450.75|452.99|450.59|0
1653388560000|2022-05-24 10:36:00|453.15|450.75|453.15|450.75|453.15|450.75|452.99|450.59|0
1653388570000|2022-05-24 10:36:10|452.99|450.59|453.15|450.75|453.15|450.75|452.99|450.59|0
1653388580000|2022-05-24 10:36:20|453.31|450.91|453.31|450.91|453.31|450.91|453.23|450.83|0
1653388590000|2022-05-24 10:36:30|453.23|450.83|453.47|451.07|453.47|451.07|453.23|450.83|0
1653388600000|2022-05-24 10:36:40|453.56|451.16|453.63|451.23|453.72|451.32|453.56|451.16|0
1653388610000|2022-05-24 10:36:50|453.72|451.32|453.8|451.4|453.8|451.4|453.72|451.32|0
1653388620000|2022-05-24 10:37:00|453.88|451.48|453.8|451.4|453.88|451.48|453.8|451.4|0
1653388630000|2022-05-24 10:37:10|453.96|451.56|453.8|451.4|453.96|451.56|453.8|451.4|0
1653388640000|2022-05-24 10:37:20|454.12|451.72|453.72|451.32|454.2|451.8|453.72|451.32|0
1653388650000|2022-05-24 10:37:30|453.63|451.23|453.47|451.07|453.72|451.32|453.47|451.07|0
1653388660000|2022-05-24 10:37:40|453.31|450.91|453.4|451|453.47|451.07|453.31|450.91|0
1653388670000|2022-05-24 10:37:50|453.47|451.07|453.47|451.07|453.47|451.07|453.47|451.07|0
1653388680000|2022-05-24 10:38:00|453.8|451.4|453.63|451.23|453.8|451.4|453.63|451.23|0
1653388700000|2022-05-24 10:38:20|453.72|451.32|453.72|451.32|453.8|451.4|453.72|451.32|0
1653388710000|2022-05-24 10:38:30|453.63|451.23|453.56|451.16|453.63|451.23|453.56|451.16|0
1653388720000|2022-05-24 10:38:40|453.31|450.91|453.15|450.75|453.31|450.91|453.15|450.75|0
1653388730000|2022-05-24 10:38:50|453.07|450.67|453.07|450.67|453.07|450.67|453.07|450.67|0
1653388740000|2022-05-24 10:39:00|453.23|450.83|453.39|450.99|453.39|450.99|453.23|450.83|0
1653388750000|2022-05-24 10:39:10|453.31|450.91|453.07|450.67|453.31|450.91|453.07|450.67|0
1653388760000|2022-05-24 10:39:20|453.31|450.91|453.47|451.07|453.47|451.07|453.23|450.83|0
1653388770000|2022-05-24 10:39:30|453.39|450.99|453.39|450.99|453.39|450.99|453.39|450.99|0
1653388780000|2022-05-24 10:39:40|453.31|450.91|453.47|451.07|453.47|451.07|453.31|450.91|0
1653388790000|2022-05-24 10:39:50|453.39|450.99|453.47|451.07|453.47|451.07|453.39|450.99|0
1653388800000|2022-05-24 10:40:00|453.63|451.23|453.56|451.16|453.63|451.23|453.56|451.16|0
1653388810000|2022-05-24 10:40:10|453.63|451.23|453.39|450.99|453.63|451.23|453.39|450.99|0
1653388820000|2022-05-24 10:40:20|453.31|450.91|453.07|450.67|453.31|450.91|453.07|450.67|0
1653388830000|2022-05-24 10:40:30|452.67|450.27|453.07|450.67|453.07|450.67|452.67|450.27|0
1653388840000|2022-05-24 10:40:40|452.99|450.59|452.99|450.59|453.07|450.67|452.99|450.59|0
1653388850000|2022-05-24 10:40:50|452.83|450.43|452.91|450.51|452.91|450.51|452.83|450.43|0
1653388860000|2022-05-24 10:41:00|452.83|450.43|453.15|450.75|453.39|450.99|452.83|450.43|0
1653388870000|2022-05-24 10:41:10|453.31|450.91|453.15|450.75|453.31|450.91|453.15|450.75|0
1653388880000|2022-05-24 10:41:20|452.99|450.59|453.07|450.67|453.07|450.67|452.99|450.59|0
1653388890000|2022-05-24 10:41:30|452.99|450.59|452.67|450.27|452.99|450.59|452.67|450.27|0
1653388900000|2022-05-24 10:41:40|452.83|450.43|452.83|450.43|452.83|450.43|452.83|450.43|0
1653388910000|2022-05-24 10:41:50|452.67|450.27|452.83|450.43|452.83|450.43|452.67|450.27|0
1653388920000|2022-05-24 10:42:00|452.91|450.51|453.15|450.75|453.15|450.75|452.91|450.51|0
1653388930000|2022-05-24 10:42:10|453.07|450.67|453.31|450.91|453.31|450.91|453.07|450.67|0
1653388940000|2022-05-24 10:42:20|453.23|450.83|453.47|451.07|453.47|451.07|453.23|450.83|0
1653388950000|2022-05-24 10:42:30|453.39|450.99|453.31|450.91|453.47|451.07|453.31|450.91|0
1653388960000|2022-05-24 10:42:40|453.23|450.83|453.31|450.91|453.31|450.91|453.23|450.83|0
1653388970000|2022-05-24 10:42:50|453.39|450.99|453.31|450.91|453.47|451.07|453.31|450.91|0
1653388980000|2022-05-24 10:43:00|453.47|451.07|453.79|451.39|453.88|451.48|453.47|451.07|0
1653388990000|2022-05-24 10:43:10|453.63|451.23|453.95|451.55|453.95|451.55|453.63|451.23|0
1653389000000|2022-05-24 10:43:20|453.79|451.39|453.79|451.39|453.79|451.39|453.79|451.39|0
1653389010000|2022-05-24 10:43:30|453.95|451.55|453.55|451.15|454.04|451.64|453.55|451.15|0
1653389020000|2022-05-24 10:43:40|453.47|451.07|453.63|451.23|453.63|451.23|453.47|451.07|0
1653389030000|2022-05-24 10:43:50|453.95|451.55|453.72|451.32|453.95|451.55|453.72|451.32|0
1653389040000|2022-05-24 10:44:00|453.63|451.23|453.72|451.32|453.79|451.39|453.63|451.23|0
1653389050000|2022-05-24 10:44:10|453.63|451.23|453.47|451.07|453.63|451.23|453.39|450.99|0
1653389060000|2022-05-24 10:44:20|453.72|451.32|453.79|451.39|453.79|451.39|453.72|451.32|0
1653389080000|2022-05-24 10:44:40|453.47|451.07|453.63|451.23|453.63|451.23|453.31|450.91|0
1653389090000|2022-05-24 10:44:50|453.39|450.99|453.55|451.15|453.55|451.15|453.39|450.99|0
1653389100000|2022-05-24 10:45:00|453.63|451.23|453.31|450.91|453.63|451.23|453.31|450.91|0
1653389110000|2022-05-24 10:45:10|453.15|450.75|452.99|450.59|453.15|450.75|452.99|450.59|0
1653389120000|2022-05-24 10:45:20|452.91|450.51|452.91|450.51|452.99|450.59|452.91|450.51|0
1653389130000|2022-05-24 10:45:30|453.63|451.23|453.55|451.15|453.63|451.23|453.55|451.15|0
1653389140000|2022-05-24 10:45:40|453.63|451.23|453.95|451.55|453.95|451.55|453.63|451.23|0
1653389150000|2022-05-24 10:45:50|453.79|451.39|453.95|451.55|453.95|451.55|453.79|451.39|0
1653389160000|2022-05-24 10:46:00|453.88|451.48|454.11|451.71|454.11|451.71|453.88|451.48|0
1653389170000|2022-05-24 10:46:10|454.2|451.8|454.36|451.96|454.36|451.96|454.2|451.8|0
1653389180000|2022-05-24 10:46:20|454.44|452.04|453.63|451.23|454.44|452.04|453.63|451.23|0
1653389190000|2022-05-24 10:46:30|453.79|451.39|453.55|451.15|453.95|451.55|453.55|451.15|0
1653389200000|2022-05-24 10:46:40|453.63|451.23|453.23|450.83|453.63|451.23|453.23|450.83|0
1653389210000|2022-05-24 10:46:50|453.15|450.75|453.31|450.91|453.31|450.91|453.15|450.75|0
1653389220000|2022-05-24 10:47:00|453.47|451.07|453.31|450.91|453.47|451.07|453.31|450.91|0
1653389230000|2022-05-24 10:47:10|453.47|451.07|453.15|450.75|453.47|451.07|453.15|450.75|0
1653389240000|2022-05-24 10:47:20|452.99|450.59|452.99|450.59|453.15|450.75|452.99|450.59|0
1653389250000|2022-05-24 10:47:30|453.07|450.67|453.15|450.75|453.15|450.75|453.07|450.67|0
1653389260000|2022-05-24 10:47:40|453.07|450.67|453.31|450.91|453.31|450.91|453.07|450.67|0
1653389270000|2022-05-24 10:47:50|453.39|450.99|453.39|450.99|453.39|450.99|453.39|450.99|0
1653389280000|2022-05-24 10:48:00|453.47|451.07|454.04|451.64|454.04|451.64|453.47|451.07|0
1653389290000|2022-05-24 10:48:10|453.95|451.55|453.63|451.23|453.95|451.55|453.63|451.23|0
1653389300000|2022-05-24 10:48:20|453.47|451.07|453.47|451.07|453.47|451.07|453.47|451.07|0
1653389310000|2022-05-24 10:48:30|453.55|451.15|453.63|451.23|453.63|451.23|453.55|451.15|0
1653389320000|2022-05-24 10:48:40|453.55|451.15|453.55|451.15|453.55|451.15|453.55|451.15|0
1653389330000|2022-05-24 10:48:50|453.63|451.23|453.63|451.23|453.63|451.23|453.63|451.23|0
1653389340000|2022-05-24 10:49:00|453.79|451.39|453.63|451.23|453.79|451.39|453.63|451.23|0
1653389350000|2022-05-24 10:49:10|453.79|451.39|453.71|451.31|453.79|451.39|453.71|451.31|0
1653389360000|2022-05-24 10:49:20|453.63|451.23|453.79|451.39|453.79|451.39|453.63|451.23|0
1653389370000|2022-05-24 10:49:30|454.04|451.64|453.95|451.55|454.11|451.71|453.95|451.55|0
1653389380000|2022-05-24 10:49:40|454.04|451.64|454.11|451.71|454.2|451.8|454.04|451.64|0
1653389390000|2022-05-24 10:49:50|453.95|451.55|453.95|451.55|453.95|451.55|453.95|451.55|0
1653389400000|2022-05-24 10:50:00|454.04|451.64|454.11|451.71|454.11|451.71|453.87|451.47|0
1653389410000|2022-05-24 10:50:10|454.04|451.64|454.11|451.71|454.11|451.71|454.04|451.64|0
1653389420000|2022-05-24 10:50:20|454.27|451.87|454.11|451.71|454.27|451.87|454.11|451.71|0
1653389440000|2022-05-24 10:50:40|454.2|451.8|454.11|451.71|454.27|451.87|454.11|451.71|0
1653389450000|2022-05-24 10:50:50|453.95|451.55|453.95|451.55|454.04|451.64|453.95|451.55|0
1653389460000|2022-05-24 10:51:00|453.87|451.47|453.87|451.47|453.87|451.47|453.87|451.47|0
1653389470000|2022-05-24 10:51:10|453.79|451.39|453.79|451.39|453.79|451.39|453.79|451.39|0
1653389480000|2022-05-24 10:51:20|453.63|451.23|453.31|450.91|453.63|451.23|453.31|450.91|0
1653389490000|2022-05-24 10:51:30|454.11|451.71|454.11|451.71|454.11|451.71|454.11|451.71|0
1653389500000|2022-05-24 10:51:40|454.27|451.87|454.6|452.2|454.6|452.2|454.27|451.87|0
1653389510000|2022-05-24 10:51:50|454.44|452.04|454.68|452.28|454.68|452.28|454.44|452.04|0
1653389520000|2022-05-24 10:52:00|454.76|452.36|454.43|452.03|454.76|452.36|454.43|452.03|0
1653389530000|2022-05-24 10:52:10|454.36|451.96|454.43|452.03|454.43|452.03|454.36|451.96|0
1653389540000|2022-05-24 10:52:20|454.27|451.87|454.52|452.12|454.52|452.12|454.27|451.87|0
1653389550000|2022-05-24 10:52:30|454.6|452.2|454.6|452.2|454.6|452.2|454.6|452.2|0
1653389560000|2022-05-24 10:52:40|454.68|452.28|454.68|452.28|454.68|452.28|454.68|452.28|0
1653389570000|2022-05-24 10:52:50|454.76|452.36|454.6|452.2|454.76|452.36|454.6|452.2|0
1653389580000|2022-05-24 10:53:00|454.52|452.12|454.6|452.2|454.6|452.2|454.52|452.12|0
1653389600000|2022-05-24 10:53:20|454.68|452.28|454.6|452.2|454.68|452.28|454.6|452.2|0
1653389610000|2022-05-24 10:53:30|454.36|451.96|454.36|451.96|454.36|451.96|454.36|451.96|0
1653389620000|2022-05-24 10:53:40|454.43|452.03|454.6|452.2|454.6|452.2|454.43|452.03|0
1653389630000|2022-05-24 10:53:50|454.84|452.44|454.6|452.2|454.84|452.44|454.6|452.2|0
1653389640000|2022-05-24 10:54:00|454.52|452.12|454.6|452.2|454.6|452.2|454.52|452.12|0
1653389650000|2022-05-24 10:54:10|454.52|452.12|454.43|452.03|454.52|452.12|454.43|452.03|0
1653389670000|2022-05-24 10:54:30|454.27|451.87|454.43|452.03|454.43|452.03|454.27|451.87|0
1653389680000|2022-05-24 10:54:40|454.36|451.96|454.43|452.03|454.43|452.03|454.36|451.96|0
1653389690000|2022-05-24 10:54:50|454.36|451.96|453.79|451.39|454.36|451.96|453.79|451.39|0
1653389700000|2022-05-24 10:55:00|453.95|451.55|453.95|451.55|454.03|451.63|453.95|451.55|0
1653389720000|2022-05-24 10:55:20|453.87|451.47|453.95|451.55|454.11|451.71|453.87|451.47|0
1653389730000|2022-05-24 10:55:30|453.79|451.39|453.79|451.39|453.95|451.55|453.79|451.39|0
1653389740000|2022-05-24 10:55:40|453.95|451.55|453.95|451.55|453.95|451.55|453.79|451.39|0
1653389750000|2022-05-24 10:55:50|453.79|451.39|453.63|451.23|453.79|451.39|453.63|451.23|0
1653389760000|2022-05-24 10:56:00|453.39|450.99|453.47|451.07|453.47|451.07|453.39|450.99|0
1653389770000|2022-05-24 10:56:10|453.3|450.9|453.3|450.9|453.3|450.9|452.98|450.58|0
1653389780000|2022-05-24 10:56:20|453.47|451.07|453.63|451.23|453.63|451.23|453.47|451.07|0
1653389790000|2022-05-24 10:56:30|453.79|451.39|453.46|451.06|453.79|451.39|453.46|451.06|0
1653389800000|2022-05-24 10:56:40|453.55|451.15|453.46|451.06|453.55|451.15|453.46|451.06|0
1653389810000|2022-05-24 10:56:50|453.14|450.74|453.23|450.83|453.23|450.83|453.14|450.74|0
1653389820000|2022-05-24 10:57:00|453.3|450.9|453.14|450.74|453.3|450.9|453.14|450.74|0
1653389830000|2022-05-24 10:57:10|453.3|450.9|453.14|450.74|453.3|450.9|453.14|450.74|0
1653389840000|2022-05-24 10:57:20|453.3|450.9|453.23|450.83|453.3|450.9|453.14|450.74|0
1653389850000|2022-05-24 10:57:30|453.3|450.9|453.46|451.06|453.46|451.06|453.3|450.9|0
1653389860000|2022-05-24 10:57:40|452.82|450.42|452.66|450.26|452.82|450.42|452.66|450.26|0
1653389870000|2022-05-24 10:57:50|453.63|451.23|453.95|451.55|453.95|451.55|453.55|451.15|0
1653389880000|2022-05-24 10:58:00|453.79|451.39|453.79|451.39|453.79|451.39|453.63|451.23|0
1653389890000|2022-05-24 10:58:10|453.95|451.55|454.11|451.71|454.11|451.71|453.95|451.55|0
1653389900000|2022-05-24 10:58:20|454.19|451.79|453.95|451.55|454.19|451.79|453.95|451.55|0
1653389910000|2022-05-24 10:58:30|454.03|451.63|453.95|451.55|454.03|451.63|453.95|451.55|0
1653389920000|2022-05-24 10:58:40|454.03|451.63|453.95|451.55|454.11|451.71|453.95|451.55|0
1653389930000|2022-05-24 10:58:50|453.79|451.39|453.63|451.23|453.79|451.39|453.63|451.23|0
1653389940000|2022-05-24 10:59:00|453.55|451.15|453.55|451.15|453.55|451.15|453.55|451.15|0
1653389950000|2022-05-24 10:59:10|453.63|451.23|453.79|451.39|453.79|451.39|453.63|451.23|0
1653389960000|2022-05-24 10:59:20|453.87|451.47|454.11|451.71|454.11|451.71|453.79|451.39|0
1653389970000|2022-05-24 10:59:30|454.03|451.63|453.95|451.55|454.03|451.63|453.95|451.55|0
1653389980000|2022-05-24 10:59:40|453.79|451.39|454.11|451.71|454.11|451.71|453.79|451.39|0
1653389990000|2022-05-24 10:59:50|454.27|451.87|454.35|451.95|454.35|451.95|454.27|451.87|0
1653390000000|2022-05-24 11:00:00|454.11|451.71|452.98|450.58|454.11|451.71|452.98|450.58|0
1653390010000|2022-05-24 11:00:10|453.06|450.66|452.82|450.42|453.14|450.74|452.82|450.42|0
1653390020000|2022-05-24 11:00:20|452.9|450.5|452.17|449.77|452.98|450.58|452.17|449.77|0
1653390030000|2022-05-24 11:00:30|452.5|450.1|452.34|449.94|452.5|450.1|452.34|449.94|0
1653390040000|2022-05-24 11:00:40|452.5|450.1|452.34|449.94|452.66|450.26|452.34|449.94|0
1653390050000|2022-05-24 11:00:50|452.5|450.1|452.5|450.1|452.66|450.26|452.5|450.1|0
1653390060000|2022-05-24 11:01:00|452.66|450.26|452.5|450.1|452.66|450.26|452.34|449.94|0
1653390070000|2022-05-24 11:01:10|452.42|450.02|452.26|449.86|452.42|450.02|452.26|449.86|0
1653390080000|2022-05-24 11:01:20|452.34|449.94|452.34|449.94|452.5|450.1|452.34|449.94|0
1653390090000|2022-05-24 11:01:30|452.01|449.61|451.85|449.45|452.01|449.61|451.85|449.45|0
1653390100000|2022-05-24 11:01:40|451.69|449.29|451.85|449.45|452.01|449.61|451.53|449.13|0
1653390110000|2022-05-24 11:01:50|452.01|449.61|451.85|449.45|452.01|449.61|451.85|449.45|0
1653390120000|2022-05-24 11:02:00|451.69|449.29|451.85|449.45|451.85|449.45|451.69|449.29|0
1653390130000|2022-05-24 11:02:10|451.77|449.37|451.45|449.05|451.77|449.37|451.45|449.05|0
1653390140000|2022-05-24 11:02:20|451.37|448.97|451.37|448.97|451.37|448.97|451.21|448.81|0
1653390150000|2022-05-24 11:02:30|451.53|449.13|450.35|447.95|451.53|449.13|450.35|447.95|0
1653390160000|2022-05-24 11:02:40|451.63|449.23|452.43|450.03|452.43|450.03|451.63|449.23|0
1653390170000|2022-05-24 11:02:50|452.27|449.87|452.11|449.71|452.27|449.87|452.11|449.71|0
1653390180000|2022-05-24 11:03:00|451.95|449.55|452.03|449.63|452.11|449.71|451.95|449.55|0
1653390190000|2022-05-24 11:03:10|452.27|449.87|452.43|450.03|452.43|450.03|452.27|449.87|0
1653390200000|2022-05-24 11:03:20|452.27|449.87|452.27|449.87|452.43|450.03|452.27|449.87|0
1653390210000|2022-05-24 11:03:30|452.43|450.03|452.27|449.87|452.43|450.03|452.27|449.87|0
1653390220000|2022-05-24 11:03:40|452.11|449.71|452.27|449.87|452.27|449.87|452.03|449.63|0
1653390230000|2022-05-24 11:03:50|452.43|450.03|452.43|450.03|452.43|450.03|452.35|449.95|0
1653390240000|2022-05-24 11:04:00|452.27|449.87|452.43|450.03|452.59|450.19|452.27|449.87|0
1653390250000|2022-05-24 11:04:10|452.27|449.87|452.11|449.71|452.27|449.87|452.11|449.71|0
1653390260000|2022-05-24 11:04:20|452.19|449.79|452.11|449.71|452.19|449.79|452.11|449.71|0
1653390270000|2022-05-24 11:04:30|451.95|449.55|452.11|449.71|452.27|449.87|451.95|449.55|0
1653390280000|2022-05-24 11:04:40|452.27|449.87|451.95|449.55|452.27|449.87|451.95|449.55|0
1653390290000|2022-05-24 11:04:50|452.11|449.71|452.27|449.87|452.27|449.87|452.11|449.71|0
1653390300000|2022-05-24 11:05:00|452.11|449.71|451.95|449.55|452.11|449.71|451.95|449.55|0
1653390310000|2022-05-24 11:05:10|451.79|449.39|451.95|449.55|451.95|449.55|451.79|449.39|0
1653390320000|2022-05-24 11:05:20|451.79|449.39|450.82|448.42|451.79|449.39|450.82|448.42|0
1653390330000|2022-05-24 11:05:30|451.15|448.75|451.79|449.39|452.11|449.71|451.15|448.75|0
1653390340000|2022-05-24 11:05:40|451.63|449.23|451.63|449.23|451.63|449.23|451.55|449.15|0
1653390350000|2022-05-24 11:05:50|451.55|449.15|451.47|449.07|451.55|449.15|451.31|448.91|0
1653390360000|2022-05-24 11:06:00|451.87|449.47|451.95|449.55|451.95|449.55|451.87|449.47|0
1653390370000|2022-05-24 11:06:10|451.79|449.39|451.63|449.23|451.79|449.39|451.63|449.23|0
1653390380000|2022-05-24 11:06:20|451.79|449.39|451.95|449.55|451.95|449.55|451.79|449.39|0
1653390390000|2022-05-24 11:06:30|451.79|449.39|451.71|449.31|451.79|449.39|451.71|449.31|0
1653390400000|2022-05-24 11:06:40|451.63|449.23|451.79|449.39|451.79|449.39|451.63|449.23|0
1653390410000|2022-05-24 11:06:50|451.47|449.07|451.39|448.99|451.47|449.07|451.39|448.99|0
1653390420000|2022-05-24 11:07:00|451.47|449.07|451.47|449.07|451.47|449.07|451.47|449.07|0
1653390430000|2022-05-24 11:07:10|451.14|448.74|450.98|448.58|451.14|448.74|450.98|448.58|0
1653390440000|2022-05-24 11:07:20|451.14|448.74|451.31|448.91|451.31|448.91|451.14|448.74|0
1653390450000|2022-05-24 11:07:30|450.98|448.58|450.98|448.58|450.98|448.58|450.98|448.58|0
1653390460000|2022-05-24 11:07:40|450.91|448.51|450.98|448.58|450.98|448.58|450.82|448.42|0
1653390470000|2022-05-24 11:07:50|451.07|448.67|450.98|448.58|451.14|448.74|450.98|448.58|0
1653390480000|2022-05-24 11:08:00|450.91|448.51|450.82|448.42|450.98|448.58|450.82|448.42|0
1653390490000|2022-05-24 11:08:10|450.02|447.62|449.7|447.3|450.02|447.62|449.7|447.3|0
1653390500000|2022-05-24 11:08:20|449.38|446.98|448.82|446.42|449.38|446.98|448.58|446.18|0
1653390510000|2022-05-24 11:08:30|448.74|446.34|448.1|445.7|448.74|446.34|448.1|445.7|0
1653390520000|2022-05-24 11:08:40|448.42|446.02|448.26|445.86|448.5|446.1|448.26|445.86|0
1653390530000|2022-05-24 11:08:50|448.1|445.7|447.86|445.46|448.1|445.7|447.86|445.46|0
1653390540000|2022-05-24 11:09:00|448.1|445.7|448.1|445.7|448.1|445.7|447.78|445.38|0
1653390550000|2022-05-24 11:09:10|448.26|445.86|447.94|445.54|448.26|445.86|447.94|445.54|0
1653390560000|2022-05-24 11:09:20|447.86|445.46|447.62|445.22|447.94|445.54|447.62|445.22|0
1653390570000|2022-05-24 11:09:30|447.94|445.54|447.78|445.38|447.94|445.54|447.78|445.38|0
1653390580000|2022-05-24 11:09:40|447.62|445.22|447.46|445.06|447.62|445.22|447.46|445.06|0
1653390590000|2022-05-24 11:09:50|447.54|445.14|447.3|444.9|447.78|445.38|447.3|444.9|0
1653390600000|2022-05-24 11:10:00|447.62|445.22|448.1|445.7|448.1|445.7|447.62|445.22|0
1653390610000|2022-05-24 11:10:10|448.42|446.02|448.58|446.18|448.58|446.18|448.42|446.02|0
1653390620000|2022-05-24 11:10:20|448.74|446.34|448.74|446.34|448.74|446.34|448.66|446.26|0
1653390640000|2022-05-24 11:10:40|448.9|446.5|448.26|445.86|448.9|446.5|448.26|445.86|0
1653390650000|2022-05-24 11:10:50|448.58|446.18|448.58|446.18|448.74|446.34|448.58|446.18|0
1653390660000|2022-05-24 11:11:00|448.1|445.7|448.42|446.02|448.42|446.02|448.1|445.7|0
1653390670000|2022-05-24 11:11:10|448.26|445.86|448.74|446.34|448.74|446.34|448.26|445.86|0
1653390680000|2022-05-24 11:11:20|448.58|446.18|448.58|446.18|448.66|446.26|448.58|446.18|0
1653390690000|2022-05-24 11:11:30|448.82|446.42|448.58|446.18|448.82|446.42|448.58|446.18|0
1653390700000|2022-05-24 11:11:40|448.9|446.5|448.58|446.18|448.9|446.5|448.58|446.18|0
1653390710000|2022-05-24 11:11:50|448.74|446.34|448.74|446.34|448.74|446.34|448.74|446.34|0
1653390720000|2022-05-24 11:12:00|448.9|446.5|448.9|446.5|448.9|446.5|448.74|446.34|0
1653390730000|2022-05-24 11:12:10|448.82|446.42|448.74|446.34|448.82|446.42|448.58|446.18|0
1653390750000|2022-05-24 11:12:30|448.9|446.5|448.74|446.34|448.9|446.5|448.74|446.34|0
1653390760000|2022-05-24 11:12:40|449.06|446.66|449.06|446.66|449.06|446.66|448.9|446.5|0
1653390770000|2022-05-24 11:12:50|449.22|446.82|449.22|446.82|449.22|446.82|449.06|446.66|0
1653390780000|2022-05-24 11:13:00|449.06|446.66|449.06|446.66|449.22|446.82|449.06|446.66|0
1653390790000|2022-05-24 11:13:10|449.14|446.74|449.22|446.82|449.22|446.82|449.06|446.66|0
1653390800000|2022-05-24 11:13:20|449.06|446.66|449.22|446.82|449.22|446.82|449.06|446.66|0
1653390810000|2022-05-24 11:13:30|449.38|446.98|449.38|446.98|449.54|447.14|449.38|446.98|0
1653390820000|2022-05-24 11:13:40|449.22|446.82|448.74|446.34|449.22|446.82|448.74|446.34|0
1653390830000|2022-05-24 11:13:50|449.22|446.82|449.22|446.82|449.22|446.82|449.22|446.82|0
1653390840000|2022-05-24 11:14:00|449.3|446.9|449.06|446.66|449.38|446.98|449.06|446.66|0
1653390850000|2022-05-24 11:14:10|448.74|446.34|448.74|446.34|448.74|446.34|448.74|446.34|0
1653390860000|2022-05-24 11:14:20|448.9|446.5|449.06|446.66|449.22|446.82|448.9|446.5|0
1653390870000|2022-05-24 11:14:30|449.14|446.74|449.22|446.82|449.22|446.82|449.14|446.74|0
1653390880000|2022-05-24 11:14:40|449.06|446.66|449.14|446.74|449.14|446.74|449.06|446.66|0
1653390890000|2022-05-24 11:14:50|449.22|446.82|449.22|446.82|449.22|446.82|449.14|446.74|0
1653390900000|2022-05-24 11:15:00|449.38|446.98|449.7|447.3|449.78|447.38|449.38|446.98|0
1653390910000|2022-05-24 11:15:10|449.78|447.38|449.7|447.3|449.78|447.38|449.7|447.3|0
1653390920000|2022-05-24 11:15:20|449.94|447.54|450.02|447.62|450.1|447.7|449.94|447.54|0
1653390930000|2022-05-24 11:15:30|450.1|447.7|449.86|447.46|450.1|447.7|449.86|447.46|0
1653390950000|2022-05-24 11:15:50|449.7|447.3|449.78|447.38|449.86|447.46|449.7|447.3|0
1653390960000|2022-05-24 11:16:00|449.54|447.14|449.54|447.14|449.54|447.14|449.54|447.14|0
1653390970000|2022-05-24 11:16:10|449.7|447.3|449.54|447.14|449.7|447.3|449.54|447.14|0
1653390980000|2022-05-24 11:16:20|449.86|447.46|449.86|447.46|449.86|447.46|449.78|447.38|0
1653390990000|2022-05-24 11:16:30|449.78|447.38|449.78|447.38|449.78|447.38|449.7|447.3|0
1653391000000|2022-05-24 11:16:40|449.86|447.46|449.86|447.46|449.86|447.46|449.7|447.3|0
1653391010000|2022-05-24 11:16:50|449.7|447.3|449.86|447.46|449.86|447.46|449.7|447.3|0
1653391020000|2022-05-24 11:17:00|449.94|447.54|449.7|447.3|449.94|447.54|449.7|447.3|0
1653391030000|2022-05-24 11:17:10|449.38|446.98|449.38|446.98|449.46|447.06|449.38|446.98|0
1653391040000|2022-05-24 11:17:20|449.22|446.82|449.06|446.66|449.22|446.82|449.06|446.66|0
1653391050000|2022-05-24 11:17:30|448.74|446.34|449.22|446.82|449.22|446.82|448.58|446.18|0
1653391060000|2022-05-24 11:17:40|449.06|446.66|449.06|446.66|449.14|446.74|449.06|446.66|0
1653391070000|2022-05-24 11:17:50|448.9|446.5|448.9|446.5|448.9|446.5|448.9|446.5|0
1653391080000|2022-05-24 11:18:00|448.74|446.34|449.06|446.66|449.06|446.66|448.74|446.34|0
1653391090000|2022-05-24 11:18:10|448.9|446.5|448.9|446.5|448.9|446.5|448.9|446.5|0
1653391100000|2022-05-24 11:18:20|448.74|446.34|448.58|446.18|448.74|446.34|448.58|446.18|0
1653391110000|2022-05-24 11:18:30|448.82|446.42|448.58|446.18|448.82|446.42|448.58|446.18|0
1653391120000|2022-05-24 11:18:40|448.66|446.26|448.74|446.34|448.74|446.34|448.66|446.26|0
1653391130000|2022-05-24 11:18:50|448.66|446.26|448.58|446.18|448.74|446.34|448.58|446.18|0
1653391140000|2022-05-24 11:19:00|448.74|446.34|448.42|446.02|448.74|446.34|448.42|446.02|0
1653391150000|2022-05-24 11:19:10|447.94|445.54|448.9|446.5|448.9|446.5|447.94|445.54|0
1653391160000|2022-05-24 11:19:20|448.58|446.18|448.26|445.86|448.58|446.18|448.26|445.86|0
1653391170000|2022-05-24 11:19:30|448.18|445.78|448.02|445.62|448.18|445.78|448.02|445.62|0
1653391180000|2022-05-24 11:19:40|448.18|445.78|448.1|445.7|448.18|445.78|448.1|445.7|0
1653391190000|2022-05-24 11:19:50|448.02|445.62|448.1|445.7|448.1|445.7|447.94|445.54|0
1653391200000|2022-05-24 11:20:00|447.94|445.54|447.94|445.54|448.1|445.7|447.94|445.54|0
1653391210000|2022-05-24 11:20:10|447.78|445.38|448.1|445.7|448.1|445.7|447.78|445.38|0
1653391220000|2022-05-24 11:20:20|448.02|445.62|448.5|446.1|448.5|446.1|447.94|445.54|0
1653391230000|2022-05-24 11:20:30|448.57|446.17|448.57|446.17|448.57|446.17|448.41|446.01|0
1653391240000|2022-05-24 11:20:40|448.5|446.1|448.5|446.1|448.5|446.1|448.41|446.01|0
1653391250000|2022-05-24 11:20:50|448.57|446.17|448.73|446.33|448.73|446.33|448.41|446.01|0
1653391260000|2022-05-24 11:21:00|448.89|446.49|448.89|446.49|448.89|446.49|448.66|446.26|0
1653391270000|2022-05-24 11:21:10|448.82|446.42|448.82|446.42|448.82|446.42|448.82|446.42|0
1653391280000|2022-05-24 11:21:20|448.73|446.33|448.89|446.49|448.98|446.58|448.73|446.33|0
1653391290000|2022-05-24 11:21:30|448.82|446.42|448.89|446.49|449.05|446.65|448.82|446.42|0
1653391300000|2022-05-24 11:21:40|448.73|446.33|449.05|446.65|449.05|446.65|448.73|446.33|0
1653391320000|2022-05-24 11:22:00|448.98|446.58|448.82|446.42|448.98|446.58|448.82|446.42|0
1653391330000|2022-05-24 11:22:10|449.21|446.81|449.53|447.13|449.53|447.13|449.14|446.74|0
1653391340000|2022-05-24 11:22:20|449.46|447.06|449.3|446.9|449.53|447.13|449.3|446.9|0
1653391350000|2022-05-24 11:22:30|449.37|446.97|449.53|447.13|449.53|447.13|449.37|446.97|0
1653391360000|2022-05-24 11:22:40|449.46|447.06|449.37|446.97|449.53|447.13|449.37|446.97|0
1653391370000|2022-05-24 11:22:50|449.3|446.9|449.14|446.74|449.3|446.9|449.14|446.74|0
1653391380000|2022-05-24 11:23:00|449.05|446.65|449.14|446.74|449.14|446.74|449.05|446.65|0
1653391390000|2022-05-24 11:23:10|448.89|446.49|448.73|446.33|448.89|446.49|448.73|446.33|0
1653391400000|2022-05-24 11:23:20|448.57|446.17|448.41|446.01|448.57|446.17|448.41|446.01|0
1653391410000|2022-05-24 11:23:30|448.57|446.17|448.41|446.01|448.57|446.17|448.41|446.01|0
1653391420000|2022-05-24 11:23:40|448.57|446.17|448.57|446.17|448.57|446.17|448.57|446.17|0
1653391430000|2022-05-24 11:23:50|448.73|446.33|449.05|446.65|449.05|446.65|448.73|446.33|0
1653391440000|2022-05-24 11:24:00|449.37|446.97|449.37|446.97|449.37|446.97|449.37|446.97|0
1653391450000|2022-05-24 11:24:10|449.46|447.06|449.69|447.29|449.69|447.29|449.46|447.06|0
1653391460000|2022-05-24 11:24:20|449.85|447.45|450.01|447.61|450.01|447.61|449.69|447.29|0
1653391470000|2022-05-24 11:24:30|449.94|447.54|449.85|447.45|450.01|447.61|449.85|447.45|0
1653391480000|2022-05-24 11:24:40|449.94|447.54|450.01|447.61|450.01|447.61|449.69|447.29|0
1653391490000|2022-05-24 11:24:50|450.17|447.77|450.17|447.77|450.17|447.77|450.01|447.61|0
1653391510000|2022-05-24 11:25:10|450.01|447.61|450.17|447.77|450.17|447.77|450.01|447.61|0
1653391530000|2022-05-24 11:25:30|450.01|447.61|450.17|447.77|450.17|447.77|450.01|447.61|0
1653391540000|2022-05-24 11:25:40|450.1|447.7|450.1|447.7|450.1|447.7|450.01|447.61|0
1653391550000|2022-05-24 11:25:50|450.01|447.61|450.01|447.61|450.01|447.61|449.85|447.45|0
1653391580000|2022-05-24 11:26:20|449.94|447.54|450.01|447.61|450.01|447.61|449.85|447.45|0
1653391590000|2022-05-24 11:26:30|449.85|447.45|450.01|447.61|450.01|447.61|449.69|447.29|0
1653391600000|2022-05-24 11:26:40|449.94|447.54|449.85|447.45|449.94|447.54|449.85|447.45|0
1653391610000|2022-05-24 11:26:50|450.01|447.61|450.01|447.61|450.01|447.61|450.01|447.61|0
1653391620000|2022-05-24 11:27:00|449.94|447.54|450.01|447.61|450.1|447.7|449.94|447.54|0
1653391630000|2022-05-24 11:27:10|450.1|447.7|450.1|447.7|450.1|447.7|450.1|447.7|0
1653391640000|2022-05-24 11:27:20|450.01|447.61|450.26|447.86|450.26|447.86|450.01|447.61|0
1653391650000|2022-05-24 11:27:30|450.33|447.93|450.01|447.61|450.33|447.93|450.01|447.61|0
1653391660000|2022-05-24 11:27:40|449.85|447.45|449.69|447.29|449.85|447.45|449.69|447.29|0
1653391670000|2022-05-24 11:27:50|449.62|447.22|449.37|446.97|449.62|447.22|449.37|446.97|0
1653391680000|2022-05-24 11:28:00|449.21|446.81|448.89|446.49|449.21|446.81|448.89|446.49|0
1653391690000|2022-05-24 11:28:10|449.14|446.74|449.21|446.81|449.21|446.81|449.14|446.74|0
1653391700000|2022-05-24 11:28:20|449.3|446.9|448.89|446.49|449.37|446.97|448.89|446.49|0
1653391710000|2022-05-24 11:28:30|448.73|446.33|448.57|446.17|448.81|446.41|448.57|446.17|0
1653391720000|2022-05-24 11:28:40|448.97|446.57|448.81|446.41|448.97|446.57|448.81|446.41|0
1653391730000|2022-05-24 11:28:50|448.73|446.33|448.65|446.25|448.73|446.33|448.57|446.17|0
1653391740000|2022-05-24 11:29:00|448.89|446.49|448.57|446.17|448.89|446.49|448.57|446.17|0
1653391750000|2022-05-24 11:29:10|448.41|446.01|448.41|446.01|448.41|446.01|448.41|446.01|0
1653391760000|2022-05-24 11:29:20|448.33|445.93|448.41|446.01|448.41|446.01|448.33|445.93|0
1653391780000|2022-05-24 11:29:40|448.65|446.25|448.73|446.33|448.89|446.49|448.65|446.25|0
1653391790000|2022-05-24 11:29:50|448.57|446.17|448.57|446.17|448.57|446.17|448.57|446.17|0
1653391800000|2022-05-24 11:30:00|448.73|446.33|448.89|446.49|449.05|446.65|448.73|446.33|0
1653391810000|2022-05-24 11:30:10|448.73|446.33|448.57|446.17|448.73|446.33|448.57|446.17|0
1653391820000|2022-05-24 11:30:20|448.49|446.09|448.49|446.09|448.49|446.09|448.49|446.09|0
1653391830000|2022-05-24 11:30:30|448.57|446.17|448.49|446.09|448.57|446.17|448.49|446.09|0
1653391840000|2022-05-24 11:30:40|448.41|446.01|448.09|445.69|448.41|446.01|448.09|445.69|0
1653391850000|2022-05-24 11:30:50|447.93|445.53|447.93|445.53|448.09|445.69|447.93|445.53|0
1653391860000|2022-05-24 11:31:00|447.85|445.45|448.17|445.77|448.17|445.77|447.85|445.45|0
1653391870000|2022-05-24 11:31:10|448.25|445.85|448.25|445.85|448.41|446.01|448.25|445.85|0
1653391880000|2022-05-24 11:31:20|448.41|446.01|447.93|445.53|448.41|446.01|447.93|445.53|0
1653391890000|2022-05-24 11:31:30|448.25|445.85|448.25|445.85|448.25|445.85|448.25|445.85|0
1653391900000|2022-05-24 11:31:40|448.57|446.17|448.57|446.17|448.73|446.33|448.57|446.17|0
1653391910000|2022-05-24 11:31:50|448.65|446.25|448.65|446.25|448.65|446.25|448.65|446.25|0
1653391920000|2022-05-24 11:32:00|448.57|446.17|448.57|446.17|448.81|446.41|448.49|446.09|0
1653391930000|2022-05-24 11:32:10|448.41|446.01|448.41|446.01|448.57|446.17|448.41|446.01|0
1653391940000|2022-05-24 11:32:20|448.57|446.17|448.25|445.85|448.57|446.17|448.25|445.85|0
1653391950000|2022-05-24 11:32:30|448.17|445.77|448.25|445.85|448.25|445.85|448.17|445.77|0
1653391960000|2022-05-24 11:32:40|448.17|445.77|448.09|445.69|448.17|445.77|448.09|445.69|0
1653391970000|2022-05-24 11:32:50|447.93|445.53|448.09|445.69|448.17|445.77|447.93|445.53|0
1653391980000|2022-05-24 11:33:00|448.01|445.61|447.93|445.53|448.01|445.61|447.93|445.53|0
1653391990000|2022-05-24 11:33:10|447.77|445.37|447.61|445.21|447.77|445.37|447.61|445.21|0
1653392000000|2022-05-24 11:33:20|447.77|445.37|447.93|445.53|447.93|445.53|447.77|445.37|0
1653392010000|2022-05-24 11:33:30|448.01|445.61|448.25|445.85|448.25|445.85|448.01|445.61|0
1653392020000|2022-05-24 11:33:40|448.09|445.69|447.93|445.53|448.09|445.69|447.93|445.53|0
1653392030000|2022-05-24 11:33:50|447.85|445.45|447.77|445.37|447.85|445.45|447.77|445.37|0
1653392040000|2022-05-24 11:34:00|447.93|445.53|448.73|446.33|448.73|446.33|447.93|445.53|0
1653392050000|2022-05-24 11:34:10|448.89|446.49|448.97|446.57|449.05|446.65|448.89|446.49|0
1653392060000|2022-05-24 11:34:20|448.89|446.49|448.57|446.17|448.89|446.49|448.57|446.17|0
1653392070000|2022-05-24 11:34:30|448.41|446.01|447.93|445.53|448.41|446.01|447.93|445.53|0
1653392080000|2022-05-24 11:34:40|448.09|445.69|447.69|445.29|448.09|445.69|447.69|445.29|0
1653392090000|2022-05-24 11:34:50|447.77|445.37|447.77|445.37|447.77|445.37|447.77|445.37|0
1653392100000|2022-05-24 11:35:00|447.93|445.53|447.85|445.45|447.93|445.53|447.85|445.45|0
1653392110000|2022-05-24 11:35:10|447.77|445.37|447.93|445.53|448.01|445.61|447.77|445.37|0
1653392120000|2022-05-24 11:35:20|447.85|445.45|447.61|445.21|447.85|445.45|447.61|445.21|0
1653392130000|2022-05-24 11:35:30|447.29|444.89|448.09|445.69|448.09|445.69|447.29|444.89|0
1653392140000|2022-05-24 11:35:40|448.41|446.01|448.09|445.69|448.41|446.01|448.09|445.69|0
1653392150000|2022-05-24 11:35:50|448.25|445.85|448.25|445.85|448.25|445.85|448.25|445.85|0
1653392160000|2022-05-24 11:36:00|448.09|445.69|448.09|445.69|448.09|445.69|447.93|445.53|0
1653392170000|2022-05-24 11:36:10|447.93|445.53|447.93|445.53|447.93|445.53|447.93|445.53|0
1653392180000|2022-05-24 11:36:20|448.09|445.69|448.33|445.93|448.33|445.93|448.09|445.69|0
1653392190000|2022-05-24 11:36:30|448.41|446.01|448.49|446.09|448.49|446.09|448.41|446.01|0
1653392200000|2022-05-24 11:36:40|448.41|446.01|448.65|446.25|448.65|446.25|448.41|446.01|0
1653392210000|2022-05-24 11:36:50|448.73|446.33|448.57|446.17|448.73|446.33|448.41|446.01|0
1653392220000|2022-05-24 11:37:00|448.73|446.33|448.73|446.33|448.89|446.49|448.73|446.33|0
1653392230000|2022-05-24 11:37:10|448.57|446.17|448.73|446.33|448.73|446.33|448.41|446.01|0
1653392240000|2022-05-24 11:37:20|448.81|446.41|449.13|446.73|449.13|446.73|448.81|446.41|0
1653392250000|2022-05-24 11:37:30|448.89|446.49|449.21|446.81|449.29|446.89|448.89|446.49|0
1653392260000|2022-05-24 11:37:40|449.29|446.89|449.29|446.89|449.29|446.89|449.29|446.89|0
1653392270000|2022-05-24 11:37:50|449.37|446.97|449.85|447.45|449.85|447.45|449.37|446.97|0
1653392280000|2022-05-24 11:38:00|450.33|447.93|451.29|448.89|451.29|448.89|450.33|447.93|0
1653392290000|2022-05-24 11:38:10|451.61|449.21|452.1|449.7|452.1|449.7|451.61|449.21|0
1653392300000|2022-05-24 11:38:20|451.77|449.37|451.13|448.73|451.77|449.37|451.13|448.73|0
1653392310000|2022-05-24 11:38:30|451.61|449.21|451.38|448.98|451.61|449.21|451.38|448.98|0
1653392320000|2022-05-24 11:38:40|451.45|449.05|451.13|448.73|451.45|449.05|451.13|448.73|0
1653392330000|2022-05-24 11:38:50|451.22|448.82|451.13|448.73|451.22|448.82|451.05|448.65|0
1653392340000|2022-05-24 11:39:00|450.89|448.49|451.22|448.82|451.22|448.82|450.89|448.49|0
1653392350000|2022-05-24 11:39:10|451.29|448.89|452.02|449.62|452.02|449.62|451.29|448.89|0
1653392360000|2022-05-24 11:39:20|451.94|449.54|451.93|449.53|452.02|449.62|451.93|449.53|0
1653392370000|2022-05-24 11:39:30|452.1|449.7|451.93|449.53|452.34|449.94|451.93|449.53|0
1653392380000|2022-05-24 11:39:40|452.26|449.86|452.26|449.86|452.26|449.86|452.26|449.86|0
1653392390000|2022-05-24 11:39:50|452.1|449.7|451.77|449.37|452.1|449.7|451.77|449.37|0
1653392400000|2022-05-24 11:40:00|452.02|449.62|451.93|449.53|452.1|449.7|451.93|449.53|0
1653392410000|2022-05-24 11:40:10|452.1|449.7|452.34|449.94|452.34|449.94|452.1|449.7|0
1653392420000|2022-05-24 11:40:20|452.42|450.02|452.58|450.18|452.66|450.26|452.42|450.02|0
1653392430000|2022-05-24 11:40:30|452.82|450.42|452.82|450.42|452.82|450.42|452.74|450.34|0
1653392440000|2022-05-24 11:40:40|453.06|450.66|452.9|450.5|453.06|450.66|452.74|450.34|0
1653392450000|2022-05-24 11:40:50|452.66|450.26|452.74|450.34|452.74|450.34|452.58|450.18|0
1653392460000|2022-05-24 11:41:00|452.58|450.18|452.1|449.7|452.58|450.18|452.1|449.7|0
1653392470000|2022-05-24 11:41:10|452.26|449.86|452.42|450.02|452.42|450.02|452.26|449.86|0
1653392480000|2022-05-24 11:41:20|452.5|450.1|451.77|449.37|452.5|450.1|451.45|449.05|0
1653392490000|2022-05-24 11:41:30|451.61|449.21|451.61|449.21|451.77|449.37|451.61|449.21|0
1653392500000|2022-05-24 11:41:40|451.77|449.37|451.13|448.73|451.77|449.37|451.13|448.73|0
1653392510000|2022-05-24 11:41:50|451.29|448.89|451.29|448.89|451.29|448.89|451.13|448.73|0
1653392520000|2022-05-24 11:42:00|451.37|448.97|451.13|448.73|451.37|448.97|451.13|448.73|0
1653392530000|2022-05-24 11:42:10|451.05|448.65|450.97|448.57|451.13|448.73|450.97|448.57|0
1653392540000|2022-05-24 11:42:20|450.81|448.41|450.89|448.49|450.97|448.57|450.81|448.41|0
1653392550000|2022-05-24 11:42:30|450.81|448.41|450.65|448.25|450.81|448.41|450.65|448.25|0
1653392560000|2022-05-24 11:42:40|450.97|448.57|450.97|448.57|450.97|448.57|450.97|448.57|0
1653392570000|2022-05-24 11:42:50|450.89|448.49|450.89|448.49|450.89|448.49|450.89|448.49|0
1653392580000|2022-05-24 11:43:00|450.97|448.57|450.65|448.25|450.97|448.57|450.65|448.25|0
1653392590000|2022-05-24 11:43:10|450.41|448.01|450.01|447.61|450.41|448.01|450.01|447.61|0
1653392600000|2022-05-24 11:43:20|450.17|447.77|450.41|448.01|450.41|448.01|450.17|447.77|0
1653392610000|2022-05-24 11:43:30|450.33|447.93|450.57|448.17|450.57|448.17|450.33|447.93|0
1653392620000|2022-05-24 11:43:40|450.49|448.09|450.49|448.09|450.65|448.25|450.49|448.09|0
1653392630000|2022-05-24 11:43:50|450.57|448.17|450.49|448.09|450.65|448.25|450.49|448.09|0
1653392640000|2022-05-24 11:44:00|450.41|448.01|450.65|448.25|450.65|448.25|450.41|448.01|0
1653392650000|2022-05-24 11:44:10|450.81|448.41|450.81|448.41|450.97|448.57|450.81|448.41|0
1653392660000|2022-05-24 11:44:20|450.73|448.33|450.49|448.09|450.73|448.33|450.49|448.09|0
1653392670000|2022-05-24 11:44:30|450.65|448.25|450.65|448.25|450.65|448.25|450.65|448.25|0
1653392680000|2022-05-24 11:44:40|450.17|447.77|450.17|447.77|450.17|447.77|450.17|447.77|0
1653392690000|2022-05-24 11:44:50|450.25|447.85|450.33|447.93|450.33|447.93|450.17|447.77|0
1653392700000|2022-05-24 11:45:00|450.73|448.33|450.33|447.93|450.81|448.41|450.33|447.93|0
1653392710000|2022-05-24 11:45:10|450.25|447.85|450.65|448.25|450.65|448.25|450.17|447.77|0
1653392720000|2022-05-24 11:45:20|450.49|448.09|450.57|448.17|450.65|448.25|450.49|448.09|0
1653392730000|2022-05-24 11:45:30|450.49|448.09|450.65|448.25|450.65|448.25|450.49|448.09|0
1653392740000|2022-05-24 11:45:40|450.49|448.09|450.65|448.25|450.65|448.25|450.49|448.09|0
1653392750000|2022-05-24 11:45:50|450.73|448.33|450.81|448.41|450.81|448.41|450.73|448.33|0
1653392760000|2022-05-24 11:46:00|450.97|448.57|451.13|448.73|451.13|448.73|450.97|448.57|0
1653392770000|2022-05-24 11:46:10|450.97|448.57|450.97|448.57|450.97|448.57|450.97|448.57|0
1653392780000|2022-05-24 11:46:20|451.13|448.73|451.29|448.89|451.29|448.89|450.97|448.57|0
1653392790000|2022-05-24 11:46:30|451.13|448.73|451.13|448.73|451.13|448.73|451.13|448.73|0
1653392800000|2022-05-24 11:46:40|451.05|448.65|450.81|448.41|451.05|448.65|450.81|448.41|0
1653392810000|2022-05-24 11:46:50|450.65|448.25|451.05|448.65|451.05|448.65|450.65|448.25|0
1653392820000|2022-05-24 11:47:00|450.97|448.57|451.29|448.89|451.29|448.89|450.97|448.57|0
1653392830000|2022-05-24 11:47:10|451.21|448.81|451.13|448.73|451.29|448.89|451.13|448.73|0
1653392840000|2022-05-24 11:47:20|450.97|448.57|451.29|448.89|451.29|448.89|450.97|448.57|0
1653392850000|2022-05-24 11:47:30|451.93|449.53|451.93|449.53|451.93|449.53|451.93|449.53|0
1653392860000|2022-05-24 11:47:40|452.02|449.62|452.02|449.62|452.02|449.62|451.93|449.53|0
1653392870000|2022-05-24 11:47:50|451.93|449.53|451.69|449.29|451.93|449.53|451.69|449.29|0
1653392880000|2022-05-24 11:48:00|451.45|449.05|451.53|449.13|451.53|449.13|451.45|449.05|0
1653392890000|2022-05-24 11:48:10|451.45|449.05|451.53|449.13|451.53|449.13|451.45|449.05|0
1653392900000|2022-05-24 11:48:20|451.77|449.37|451.77|449.37|451.77|449.37|451.61|449.21|0
1653392910000|2022-05-24 11:48:30|451.85|449.45|451.69|449.29|451.85|449.45|451.69|449.29|0
1653392920000|2022-05-24 11:48:40|451.61|449.21|451.85|449.45|451.85|449.45|451.61|449.21|0
1653392930000|2022-05-24 11:48:50|451.93|449.53|451.77|449.37|451.93|449.53|451.77|449.37|0
1653392940000|2022-05-24 11:49:00|451.93|449.53|452.01|449.61|452.01|449.61|451.93|449.53|0
1653392950000|2022-05-24 11:49:10|451.93|449.53|452.18|449.78|452.18|449.78|451.93|449.53|0
1653392960000|2022-05-24 11:49:20|452.09|449.69|452.18|449.78|452.18|449.78|452.09|449.69|0
1653392970000|2022-05-24 11:49:30|452.09|449.69|451.93|449.53|452.25|449.85|451.93|449.53|0
1653392980000|2022-05-24 11:49:40|451.61|449.21|451.61|449.21|451.61|449.21|451.61|449.21|0
1653392990000|2022-05-24 11:49:50|451.53|449.13|451.61|449.21|451.61|449.21|451.53|449.13|0
1653393000000|2022-05-24 11:50:00|451.37|448.97|451.61|449.21|451.61|449.21|451.37|448.97|0
1653393010000|2022-05-24 11:50:10|451.93|449.53|452.09|449.69|452.09|449.69|451.93|449.53|0
1653393020000|2022-05-24 11:50:20|452.01|449.61|451.93|449.53|452.09|449.69|451.93|449.53|0
1653393030000|2022-05-24 11:50:30|451.77|449.37|452.09|449.69|452.09|449.69|451.77|449.37|0
1653393040000|2022-05-24 11:50:40|451.93|449.53|452.17|449.77|452.17|449.77|451.93|449.53|0
1653393050000|2022-05-24 11:50:50|452.09|449.69|452.01|449.61|452.09|449.69|452.01|449.61|0
1653393060000|2022-05-24 11:51:00|451.93|449.53|451.93|449.53|451.93|449.53|451.93|449.53|0
1653393070000|2022-05-24 11:51:10|451.85|449.45|451.85|449.45|451.85|449.45|451.85|449.45|0
1653393080000|2022-05-24 11:51:20|451.77|449.37|451.85|449.45|451.85|449.45|451.69|449.29|0
1653393090000|2022-05-24 11:51:30|451.93|449.53|451.93|449.53|451.93|449.53|451.85|449.45|0
1653393100000|2022-05-24 11:51:40|451.77|449.37|451.77|449.37|451.85|449.45|451.77|449.37|0
1653393110000|2022-05-24 11:51:50|451.93|449.53|452.25|449.85|452.25|449.85|451.93|449.53|0
1653393120000|2022-05-24 11:52:00|452.09|449.69|452.25|449.85|452.25|449.85|452.09|449.69|0
1653393130000|2022-05-24 11:52:10|452.17|449.77|452.17|449.77|452.17|449.77|452.09|449.69|0
1653393140000|2022-05-24 11:52:20|452.25|449.85|452.57|450.17|452.82|450.42|452.25|449.85|0
1653393150000|2022-05-24 11:52:30|452.41|450.01|452.25|449.85|452.41|450.01|452.25|449.85|0
1653393160000|2022-05-24 11:52:40|452.41|450.01|452.25|449.85|452.41|450.01|452.25|449.85|0
1653393170000|2022-05-24 11:52:50|452.17|449.77|452.25|449.85|452.25|449.85|452.17|449.77|0
1653393180000|2022-05-24 11:53:00|452.09|449.69|452.01|449.61|452.09|449.69|451.77|449.37|0
1653393190000|2022-05-24 11:53:10|452.09|449.69|452.25|449.85|452.25|449.85|452.09|449.69|0
1653393200000|2022-05-24 11:53:20|452.17|449.77|452.25|449.85|452.25|449.85|452.09|449.69|0
1653393210000|2022-05-24 11:53:30|452.09|449.69|451.85|449.45|452.09|449.69|451.85|449.45|0
1653393220000|2022-05-24 11:53:40|451.93|449.53|452.25|449.85|452.25|449.85|451.93|449.53|0
1653393230000|2022-05-24 11:53:50|452.41|450.01|452.25|449.85|452.41|450.01|452.25|449.85|0
1653393240000|2022-05-24 11:54:00|452.41|450.01|452.57|450.17|452.57|450.17|452.41|450.01|0
1653393250000|2022-05-24 11:54:10|452.73|450.33|453.54|451.14|453.54|451.14|452.73|450.33|0
1653393260000|2022-05-24 11:54:20|453.78|451.38|453.7|451.3|453.78|451.38|453.7|451.3|0
1653393270000|2022-05-24 11:54:30|453.54|451.14|453.62|451.22|453.62|451.22|453.54|451.14|0
1653393280000|2022-05-24 11:54:40|453.38|450.98|453.38|450.98|453.54|451.14|453.38|450.98|0
1653393290000|2022-05-24 11:54:50|453.54|451.14|453.38|450.98|453.54|451.14|453.38|450.98|0
1653393300000|2022-05-24 11:55:00|453.22|450.82|453.54|451.14|453.54|451.14|453.22|450.82|0
1653393310000|2022-05-24 11:55:10|453.38|450.98|453.54|451.14|453.54|451.14|453.38|450.98|0
1653393320000|2022-05-24 11:55:20|453.7|451.3|454.02|451.62|454.02|451.62|453.7|451.3|0
1653393330000|2022-05-24 11:55:30|453.94|451.54|454.02|451.62|454.02|451.62|453.86|451.46|0
1653393340000|2022-05-24 11:55:40|454.1|451.7|453.86|451.46|454.18|451.78|453.86|451.46|0
1653393350000|2022-05-24 11:55:50|454.02|451.62|454.67|452.27|454.67|452.27|454.02|451.62|0
1653393360000|2022-05-24 11:56:00|454.5|452.1|454.5|452.1|454.67|452.27|454.5|452.1|0
1653393370000|2022-05-24 11:56:10|454.67|452.27|454.5|452.1|454.67|452.27|454.5|452.1|0
1653393380000|2022-05-24 11:56:20|454.67|452.27|454.18|451.78|454.67|452.27|454.18|451.78|0
1653393390000|2022-05-24 11:56:30|454.02|451.62|454.43|452.03|454.43|452.03|454.02|451.62|0
1653393400000|2022-05-24 11:56:40|454.34|451.94|454.5|452.1|454.5|452.1|454.34|451.94|0
1653393410000|2022-05-24 11:56:50|454.34|451.94|454.34|451.94|454.34|451.94|454.18|451.78|0
1653393420000|2022-05-24 11:57:00|454.5|452.1|454.5|452.1|454.5|452.1|454.34|451.94|0
1653393430000|2022-05-24 11:57:10|454.83|452.43|454.5|452.1|454.83|452.43|454.5|452.1|0
1653393440000|2022-05-24 11:57:20|454.34|451.94|454.18|451.78|454.34|451.94|454.18|451.78|0
1653393450000|2022-05-24 11:57:30|454.02|451.62|453.86|451.46|454.02|451.62|453.86|451.46|0
1653393460000|2022-05-24 11:57:40|453.54|451.14|453.54|451.14|453.54|451.14|453.54|451.14|0
1653393470000|2022-05-24 11:57:50|453.7|451.3|453.7|451.3|453.7|451.3|453.7|451.3|0
1653393480000|2022-05-24 11:58:00|453.54|451.14|454.1|451.7|454.1|451.7|453.38|450.98|0
1653393490000|2022-05-24 11:58:10|454.02|451.62|454.18|451.78|454.18|451.78|454.02|451.62|0
1653393500000|2022-05-24 11:58:20|454.1|451.7|454.1|451.7|454.18|451.78|454.1|451.7|0
1653393510000|2022-05-24 11:58:30|454.02|451.62|454.02|451.62|454.02|451.62|454.02|451.62|0
1653393520000|2022-05-24 11:58:40|454.1|451.7|453.94|451.54|454.1|451.7|453.94|451.54|0
1653393530000|2022-05-24 11:58:50|453.86|451.46|453.7|451.3|453.86|451.46|453.7|451.3|0
1653393540000|2022-05-24 11:59:00|453.78|451.38|453.94|451.54|453.94|451.54|453.78|451.38|0
1653393550000|2022-05-24 11:59:10|454.02|451.62|454.02|451.62|454.02|451.62|454.02|451.62|0
1653393560000|2022-05-24 11:59:20|454.1|451.7|454.1|451.7|454.1|451.7|454.1|451.7|0
1653393570000|2022-05-24 11:59:30|454.02|451.62|453.7|451.3|454.02|451.62|453.7|451.3|0
1653393580000|2022-05-24 11:59:40|453.62|451.22|453.54|451.14|453.7|451.3|453.54|451.14|0
1653393590000|2022-05-24 11:59:50|453.37|450.97|453.37|450.97|453.37|450.97|453.37|450.97|0
1653393600000|2022-05-24 12:00:00|453.21|450.81|453.21|450.81|453.37|450.97|453.21|450.81|0
1653393610000|2022-05-24 12:00:10|453.05|450.65|453.05|450.65|453.05|450.65|453.05|450.65|0
1653393620000|2022-05-24 12:00:20|453.14|450.74|453.05|450.65|453.14|450.74|452.89|450.49|0
1653393630000|2022-05-24 12:00:30|452.98|450.58|453.21|450.81|453.21|450.81|452.98|450.58|0
1653393640000|2022-05-24 12:00:40|453.37|450.97|453.7|451.3|453.86|451.46|453.37|450.97|0
1653393650000|2022-05-24 12:00:50|453.54|451.14|453.54|451.14|453.7|451.3|453.54|451.14|0
1653393660000|2022-05-24 12:01:00|453.7|451.3|453.86|451.46|453.86|451.46|453.7|451.3|0
1653393670000|2022-05-24 12:01:10|453.54|451.14|453.3|450.9|453.54|451.14|453.3|450.9|0
1653393680000|2022-05-24 12:01:20|453.05|450.65|453.05|450.65|453.05|450.65|453.05|450.65|0
1653393690000|2022-05-24 12:01:30|452.89|450.49|453.7|451.3|453.7|451.3|452.89|450.49|0
1653393700000|2022-05-24 12:01:40|453.62|451.22|453.78|451.38|453.86|451.46|453.62|451.22|0
1653393710000|2022-05-24 12:01:50|454.34|451.94|454.91|452.51|454.99|452.59|454.34|451.94|0
1653393720000|2022-05-24 12:02:00|454.82|452.42|454.82|452.42|454.82|452.42|454.66|452.26|0
1653393730000|2022-05-24 12:02:10|454.66|452.26|454.66|452.26|454.66|452.26|454.66|452.26|0
1653393740000|2022-05-24 12:02:20|454.82|452.42|454.91|452.51|454.99|452.59|454.82|452.42|0
1653393750000|2022-05-24 12:02:30|455.07|452.67|454.99|452.59|455.07|452.67|454.91|452.51|0
1653393760000|2022-05-24 12:02:40|455.15|452.75|454.82|452.42|455.15|452.75|454.75|452.35|0
1653393770000|2022-05-24 12:02:50|454.66|452.26|454.42|452.02|454.66|452.26|454.42|452.02|0
1653393780000|2022-05-24 12:03:00|454.34|451.94|453.53|451.13|454.34|451.94|453.05|450.65|0
1653393790000|2022-05-24 12:03:10|453.37|450.97|453.37|450.97|453.37|450.97|453.21|450.81|0
1653393800000|2022-05-24 12:03:20|453.21|450.81|453.21|450.81|453.21|450.81|453.21|450.81|0
1653393810000|2022-05-24 12:03:30|453.3|450.9|453.13|450.73|453.3|450.9|453.05|450.65|0
1653393820000|2022-05-24 12:03:40|453.05|450.65|453.21|450.81|453.21|450.81|453.05|450.65|0
1653393830000|2022-05-24 12:03:50|453.13|450.73|452.89|450.49|453.13|450.73|452.89|450.49|0
1653393840000|2022-05-24 12:04:00|453.05|450.65|453.05|450.65|453.13|450.73|453.05|450.65|0
1653393850000|2022-05-24 12:04:10|452.89|450.49|452.73|450.33|452.89|450.49|452.73|450.33|0
1653393860000|2022-05-24 12:04:20|452.89|450.49|452.89|450.49|452.89|450.49|452.89|450.49|0
1653393870000|2022-05-24 12:04:30|452.65|450.25|452.73|450.33|452.73|450.33|452.65|450.25|0
1653393880000|2022-05-24 12:04:40|452.57|450.17|452.57|450.17|452.57|450.17|452.57|450.17|0
1653393890000|2022-05-24 12:04:50|452.41|450.01|452.09|449.69|452.41|450.01|452.09|449.69|0
1653393900000|2022-05-24 12:05:00|452.25|449.85|452.57|450.17|452.57|450.17|452.25|449.85|0
1653393910000|2022-05-24 12:05:10|452.41|450.01|452.25|449.85|452.41|450.01|452.25|449.85|0
1653393920000|2022-05-24 12:05:20|452.41|450.01|453.05|450.65|453.05|450.65|452.41|450.01|0
1653393930000|2022-05-24 12:05:30|453.21|450.81|453.69|451.29|453.86|451.46|453.21|450.81|0
1653393950000|2022-05-24 12:05:50|453.62|451.22|454.18|451.78|454.18|451.78|453.62|451.22|0
1653393960000|2022-05-24 12:06:00|454.02|451.62|454.18|451.78|454.18|451.78|454.02|451.62|0
1653393970000|2022-05-24 12:06:10|454.26|451.86|454.82|452.42|454.82|452.42|454.26|451.86|0
1653393980000|2022-05-24 12:06:20|454.66|452.26|454.66|452.26|454.82|452.42|454.66|452.26|0
1653393990000|2022-05-24 12:06:30|454.5|452.1|454.5|452.1|454.5|452.1|454.5|452.1|0
1653394000000|2022-05-24 12:06:40|454.34|451.94|454.34|451.94|454.34|451.94|454.34|451.94|0
1653394010000|2022-05-24 12:06:50|454.18|451.78|454.5|452.1|454.5|452.1|454.18|451.78|0
1653394020000|2022-05-24 12:07:00|454.82|452.42|454.66|452.26|454.82|452.42|454.66|452.26|0
1653394030000|2022-05-24 12:07:10|454.82|452.42|455.95|453.55|455.95|453.55|454.82|452.42|0
1653394040000|2022-05-24 12:07:20|456.04|453.64|456.52|454.12|456.52|454.12|456.04|453.64|0
1653394050000|2022-05-24 12:07:30|456.68|454.28|456.44|454.04|456.68|454.28|456.44|454.04|0
1653394060000|2022-05-24 12:07:40|456.28|453.88|456.28|453.88|456.44|454.04|456.28|453.88|0
1653394070000|2022-05-24 12:07:50|456.2|453.8|456.44|454.04|456.44|454.04|456.11|453.71|0
1653394080000|2022-05-24 12:08:00|456.11|453.71|456.44|454.04|456.44|454.04|456.11|453.71|0
1653394090000|2022-05-24 12:08:10|456.6|454.2|456.6|454.2|456.6|454.2|456.52|454.12|0
1653394100000|2022-05-24 12:08:20|456.52|454.12|456.52|454.12|456.52|454.12|456.52|454.12|0
1653394110000|2022-05-24 12:08:30|456.68|454.28|456.6|454.2|456.68|454.28|456.44|454.04|0
1653394120000|2022-05-24 12:08:40|456.68|454.28|456.44|454.04|456.68|454.28|456.44|454.04|0
1653394130000|2022-05-24 12:08:50|456.6|454.2|456.44|454.04|456.6|454.2|456.44|454.04|0
1653394140000|2022-05-24 12:09:00|456.6|454.2|456.6|454.2|456.6|454.2|456.6|454.2|0
1653394150000|2022-05-24 12:09:10|456.76|454.36|456.92|454.52|456.92|454.52|456.76|454.36|0
1653394160000|2022-05-24 12:09:20|457.01|454.61|457.25|454.85|457.41|455.01|457.01|454.61|0
1653394170000|2022-05-24 12:09:30|457.08|454.68|457.17|454.77|457.41|455.01|457.08|454.68|0
1653394180000|2022-05-24 12:09:40|456.92|454.52|456.92|454.52|457.08|454.68|456.92|454.52|0
1653394190000|2022-05-24 12:09:50|456.76|454.36|456.92|454.52|456.92|454.52|456.76|454.36|0
1653394200000|2022-05-24 12:10:00|456.85|454.45|456.76|454.36|456.92|454.52|456.76|454.36|0
1653394210000|2022-05-24 12:10:10|456.6|454.2|455.95|453.55|456.6|454.2|455.95|453.55|0
1653394220000|2022-05-24 12:10:20|456.11|453.71|455.79|453.39|456.11|453.71|455.79|453.39|0
1653394230000|2022-05-24 12:10:30|456.11|453.71|455.95|453.55|456.11|453.71|455.95|453.55|0
1653394240000|2022-05-24 12:10:40|455.79|453.39|455.95|453.55|455.95|453.55|455.79|453.39|0
1653394250000|2022-05-24 12:10:50|456.04|453.64|456.04|453.64|456.04|453.64|456.04|453.64|0
1653394260000|2022-05-24 12:11:00|455.79|453.39|455.87|453.47|455.87|453.47|455.79|453.39|0
1653394270000|2022-05-24 12:11:10|455.95|453.55|456.11|453.71|456.11|453.71|455.95|453.55|0
1653394290000|2022-05-24 12:11:30|456.28|453.88|455.95|453.55|456.28|453.88|455.95|453.55|0
1653394300000|2022-05-24 12:11:40|456.11|453.71|455.95|453.55|456.11|453.71|455.95|453.55|0
1653394310000|2022-05-24 12:11:50|455.79|453.39|455.79|453.39|455.79|453.39|455.79|453.39|0
1653394320000|2022-05-24 12:12:00|456.11|453.71|456.04|453.64|456.27|453.87|456.04|453.64|0
1653394330000|2022-05-24 12:12:10|455.95|453.55|456.2|453.8|456.2|453.8|455.95|453.55|0
1653394340000|2022-05-24 12:12:20|456.11|453.71|455.95|453.55|456.11|453.71|455.95|453.55|0
1653394350000|2022-05-24 12:12:30|455.79|453.39|455.79|453.39|455.79|453.39|455.71|453.31|0
1653394360000|2022-05-24 12:12:40|455.63|453.23|455.63|453.23|455.63|453.23|455.55|453.15|0
1653394370000|2022-05-24 12:12:50|455.71|453.31|455.3|452.9|455.71|453.31|455.3|452.9|0
1653394380000|2022-05-24 12:13:00|455.07|452.67|455.63|453.23|455.63|453.23|455.07|452.67|0
1653394390000|2022-05-24 12:13:10|455.47|453.07|455.47|453.07|455.55|453.15|455.47|453.07|0
1653394400000|2022-05-24 12:13:20|455.63|453.23|455.79|453.39|455.79|453.39|455.63|453.23|0
1653394410000|2022-05-24 12:13:30|455.95|453.55|455.71|453.31|455.95|453.55|455.71|453.31|0
1653394420000|2022-05-24 12:13:40|455.79|453.39|455.63|453.23|455.79|453.39|455.63|453.23|0
1653394430000|2022-05-24 12:13:50|455.47|453.07|455.3|452.9|455.47|453.07|455.23|452.83|0
1653394440000|2022-05-24 12:14:00|455.63|453.23|455.55|453.15|455.63|453.23|455.55|453.15|0
1653394450000|2022-05-24 12:14:10|455.47|453.07|455.07|452.67|455.47|453.07|455.07|452.67|0
1653394460000|2022-05-24 12:14:20|454.98|452.58|454.98|452.58|454.98|452.58|454.82|452.42|0
1653394470000|2022-05-24 12:14:30|454.82|452.42|455.14|452.74|455.14|452.74|454.74|452.34|0
1653394480000|2022-05-24 12:14:40|455.63|453.23|455.55|453.15|455.63|453.23|455.55|453.15|0
1653394490000|2022-05-24 12:14:50|455.63|453.23|455.63|453.23|455.63|453.23|455.47|453.07|0
1653394500000|2022-05-24 12:15:00|455.79|453.39|455.87|453.47|455.95|453.55|455.79|453.39|0
1653394510000|2022-05-24 12:15:10|455.95|453.55|455.55|453.15|455.95|453.55|455.55|453.15|0
1653394520000|2022-05-24 12:15:20|455.47|453.07|455.63|453.23|455.63|453.23|455.47|453.07|0
1653394530000|2022-05-24 12:15:30|455.55|453.15|455.63|453.23|455.63|453.23|455.55|453.15|0
1653394540000|2022-05-24 12:15:40|455.3|452.9|455.39|452.99|455.39|452.99|455.3|452.9|0
1653394550000|2022-05-24 12:15:50|455.14|452.74|455.06|452.66|455.23|452.83|455.06|452.66|0
1653394560000|2022-05-24 12:16:00|454.98|452.58|454.82|452.42|455.06|452.66|454.82|452.42|0
1653394570000|2022-05-24 12:16:10|454.9|452.5|455.3|452.9|455.3|452.9|454.82|452.42|0
1653394580000|2022-05-24 12:16:20|455.14|452.74|455.46|453.06|455.46|453.06|455.14|452.74|0
1653394590000|2022-05-24 12:16:30|455.63|453.23|455.87|453.47|455.87|453.47|455.63|453.23|0
1653394600000|2022-05-24 12:16:40|455.95|453.55|456.27|453.87|456.27|453.87|455.95|453.55|0
1653394610000|2022-05-24 12:16:50|456.43|454.03|456.43|454.03|456.43|454.03|456.36|453.96|0
1653394620000|2022-05-24 12:17:00|456.03|453.63|455.63|453.23|456.03|453.63|455.63|453.23|0
1653394630000|2022-05-24 12:17:10|455.39|452.99|455.23|452.83|455.39|452.99|455.23|452.83|0
1653394640000|2022-05-24 12:17:20|455.14|452.74|455.06|452.66|455.3|452.9|455.06|452.66|0
1653394650000|2022-05-24 12:17:30|455.14|452.74|455.14|452.74|455.14|452.74|454.98|452.58|0
1653394660000|2022-05-24 12:17:40|454.98|452.58|455.14|452.74|455.14|452.74|454.98|452.58|0
1653394670000|2022-05-24 12:17:50|455.23|452.83|455.3|452.9|455.3|452.9|455.23|452.83|0
1653394680000|2022-05-24 12:18:00|455.46|453.06|455.14|452.74|455.46|453.06|455.14|452.74|0
1653394690000|2022-05-24 12:18:10|455.23|452.83|454.82|452.42|455.23|452.83|454.82|452.42|0
1653394700000|2022-05-24 12:18:20|454.9|452.5|454.9|452.5|454.98|452.58|454.9|452.5|0
1653394710000|2022-05-24 12:18:30|454.4|452|455.04|452.64|455.04|452.64|454.4|452|0
1653394720000|2022-05-24 12:18:40|455.2|452.8|455.12|452.72|455.28|452.88|455.12|452.72|0
1653394730000|2022-05-24 12:18:50|454.96|452.56|455.2|452.8|455.28|452.88|454.96|452.56|0
1653394740000|2022-05-24 12:19:00|454.96|452.56|454.63|452.23|454.96|452.56|454.63|452.23|0
1653394750000|2022-05-24 12:19:10|454.4|452|454.8|452.4|454.8|452.4|454.4|452|0
1653394760000|2022-05-24 12:19:20|454.63|452.23|454.72|452.32|454.72|452.32|454.47|452.07|0
1653394770000|2022-05-24 12:19:30|454.63|452.23|454.56|452.16|454.63|452.23|454.56|452.16|0
1653394780000|2022-05-24 12:19:40|454.47|452.07|454.63|452.23|454.63|452.23|454.47|452.07|0
1653394790000|2022-05-24 12:19:50|454.72|452.32|454.63|452.23|454.72|452.32|454.63|452.23|0
1653394800000|2022-05-24 12:20:00|454.47|452.07|454.63|452.23|454.8|452.4|454.47|452.07|0
1653394810000|2022-05-24 12:20:10|454.8|452.4|454.72|452.32|454.96|452.56|454.72|452.32|0
1653394820000|2022-05-24 12:20:20|454.8|452.4|455.28|452.88|455.28|452.88|454.8|452.4|0
1653394830000|2022-05-24 12:20:30|455.36|452.96|455.28|452.88|455.53|453.13|455.28|452.88|0
1653394840000|2022-05-24 12:20:40|455.2|452.8|455.28|452.88|455.28|452.88|455.2|452.8|0
1653394850000|2022-05-24 12:20:50|455.6|453.2|455.77|453.37|455.77|453.37|455.6|453.2|0
1653394860000|2022-05-24 12:21:00|455.6|453.2|454.96|452.56|455.6|453.2|454.96|452.56|0
1653394870000|2022-05-24 12:21:10|455.04|452.64|455.44|453.04|455.44|453.04|455.04|452.64|0
1653394880000|2022-05-24 12:21:20|455.36|452.96|455.2|452.8|455.36|452.96|455.04|452.64|0
1653394890000|2022-05-24 12:21:30|455.28|452.88|455.28|452.88|455.28|452.88|455.2|452.8|0
1653394900000|2022-05-24 12:21:40|455.44|453.04|456.09|453.69|456.09|453.69|455.44|453.04|0
1653394910000|2022-05-24 12:21:50|455.93|453.53|456.09|453.69|456.09|453.69|455.77|453.37|0
1653394920000|2022-05-24 12:22:00|456.41|454.01|456.57|454.17|456.74|454.34|456.41|454.01|0
1653394930000|2022-05-24 12:22:10|456.25|453.85|456.17|453.77|456.41|454.01|456.09|453.69|0
1653394940000|2022-05-24 12:22:20|455.93|453.53|455.76|453.36|455.93|453.53|455.76|453.36|0
1653394950000|2022-05-24 12:22:30|455.6|453.2|455.69|453.29|455.69|453.29|455.44|453.04|0
1653394960000|2022-05-24 12:22:40|455.6|453.2|456.09|453.69|456.09|453.69|455.6|453.2|0
1653394970000|2022-05-24 12:22:50|455.76|453.36|455.76|453.36|455.76|453.36|455.6|453.2|0
1653394980000|2022-05-24 12:23:00|455.93|453.53|455.76|453.36|456.01|453.61|455.76|453.36|0
1653394990000|2022-05-24 12:23:10|455.44|453.04|455.6|453.2|455.6|453.2|455.44|453.04|0
1653395000000|2022-05-24 12:23:20|455.76|453.36|455.6|453.2|455.85|453.45|455.6|453.2|0
1653395010000|2022-05-24 12:23:30|455.76|453.36|455.76|453.36|455.76|453.36|455.69|453.29|0
1653395020000|2022-05-24 12:23:40|455.93|453.53|455.93|453.53|456.09|453.69|455.93|453.53|0
1653395030000|2022-05-24 12:23:50|456.09|453.69|455.85|453.45|456.09|453.69|455.85|453.45|0
1653395040000|2022-05-24 12:24:00|455.6|453.2|455.76|453.36|455.76|453.36|455.6|453.2|0
1653395050000|2022-05-24 12:24:10|455.6|453.2|455.6|453.2|455.6|453.2|455.6|453.2|0
1653395060000|2022-05-24 12:24:20|455.44|453.04|455.6|453.2|455.6|453.2|455.44|453.04|0
1653395070000|2022-05-24 12:24:30|455.44|453.04|455.6|453.2|455.6|453.2|455.28|452.88|0
1653395080000|2022-05-24 12:24:40|455.76|453.36|455.6|453.2|455.76|453.36|455.6|453.2|0
1653395090000|2022-05-24 12:24:50|455.76|453.36|455.93|453.53|455.93|453.53|455.76|453.36|0
1653395100000|2022-05-24 12:25:00|456.09|453.69|455.85|453.45|456.09|453.69|455.76|453.36|0
1653395110000|2022-05-24 12:25:10|455.6|453.2|455.76|453.36|455.76|453.36|455.44|453.04|0
1653395120000|2022-05-24 12:25:20|455.93|453.53|456.09|453.69|456.09|453.69|455.93|453.53|0
1653395130000|2022-05-24 12:25:30|455.93|453.53|455.93|453.53|455.93|453.53|455.85|453.45|0
1653395140000|2022-05-24 12:25:40|455.76|453.36|455.6|453.2|455.76|453.36|455.44|453.04|0
1653395150000|2022-05-24 12:25:50|455.44|453.04|455.28|452.88|455.6|453.2|455.28|452.88|0
1653395160000|2022-05-24 12:26:00|455.6|453.2|455.69|453.29|455.69|453.29|455.44|453.04|0
1653395170000|2022-05-24 12:26:10|455.76|453.36|455.6|453.2|455.76|453.36|455.6|453.2|0
1653395180000|2022-05-24 12:26:20|455.76|453.36|455.52|453.12|455.76|453.36|455.44|453.04|0
1653395190000|2022-05-24 12:26:30|455.28|452.88|455.44|453.04|455.44|453.04|455.28|452.88|0
1653395200000|2022-05-24 12:26:40|455.6|453.2|455.52|453.12|455.6|453.2|455.52|453.12|0
1653395210000|2022-05-24 12:26:50|455.44|453.04|454.95|452.55|455.44|453.04|454.95|452.55|0
1653395220000|2022-05-24 12:27:00|454.79|452.39|454.47|452.07|454.79|452.39|454.47|452.07|0
1653395230000|2022-05-24 12:27:10|454.39|451.99|454.47|452.07|454.47|452.07|454.31|451.91|0
1653395240000|2022-05-24 12:27:20|454.88|452.48|454.95|452.55|454.95|452.55|454.79|452.39|0
1653395250000|2022-05-24 12:27:30|454.88|452.48|454.95|452.55|454.95|452.55|454.88|452.48|0
1653395260000|2022-05-24 12:27:40|455.12|452.72|454.95|452.55|455.12|452.72|454.95|452.55|0
1653395270000|2022-05-24 12:27:50|454.79|452.39|454.95|452.55|454.95|452.55|454.79|452.39|0
1653395280000|2022-05-24 12:28:00|455.12|452.72|454.63|452.23|455.12|452.72|454.63|452.23|0
1653395290000|2022-05-24 12:28:10|454.79|452.39|454.63|452.23|454.79|452.39|454.63|452.23|0
1653395300000|2022-05-24 12:28:20|454.95|452.55|454.95|452.55|454.95|452.55|454.95|452.55|0
1653395310000|2022-05-24 12:28:30|454.79|452.39|454.95|452.55|455.12|452.72|454.79|452.39|0
1653395320000|2022-05-24 12:28:40|455.12|452.72|454.79|452.39|455.12|452.72|454.79|452.39|0
1653395330000|2022-05-24 12:28:50|454.71|452.31|453.98|451.58|454.71|452.31|453.98|451.58|0
1653395340000|2022-05-24 12:29:00|453.66|451.26|453.18|450.78|453.66|451.26|453.18|450.78|0
1653395350000|2022-05-24 12:29:10|453.34|450.94|453.5|451.1|453.5|451.1|453.18|450.78|0
1653395360000|2022-05-24 12:29:20|453.58|451.18|453.66|451.26|453.66|451.26|453.58|451.18|0
1653395370000|2022-05-24 12:29:30|453.5|451.1|453.98|451.58|453.98|451.58|453.5|451.1|0
1653395380000|2022-05-24 12:29:40|454.07|451.67|454.31|451.91|454.31|451.91|454.07|451.67|0
1653395390000|2022-05-24 12:29:50|454.23|451.83|454.07|451.67|454.23|451.83|453.98|451.58|0
1653395400000|2022-05-24 12:30:00|453.82|451.42|454.15|451.75|454.15|451.75|453.82|451.42|0
1653395410000|2022-05-24 12:30:10|454.31|451.91|454.31|451.91|454.31|451.91|454.31|451.91|0
1653395420000|2022-05-24 12:30:20|454.63|452.23|454.95|452.55|454.95|452.55|454.63|452.23|0
1653395430000|2022-05-24 12:30:30|455.11|452.71|455.28|452.88|455.44|453.04|455.11|452.71|0
1653395440000|2022-05-24 12:30:40|455.11|452.71|455.04|452.64|455.11|452.71|455.04|452.64|0
1653395450000|2022-05-24 12:30:50|454.95|452.55|454.63|452.23|454.95|452.55|454.63|452.23|0
1653395460000|2022-05-24 12:31:00|454.79|452.39|455.28|452.88|455.28|452.88|454.79|452.39|0
1653395470000|2022-05-24 12:31:10|455.11|452.71|455.11|452.71|455.11|452.71|455.11|452.71|0
1653395480000|2022-05-24 12:31:20|454.79|452.39|454.79|452.39|454.79|452.39|454.63|452.23|0
1653395490000|2022-05-24 12:31:30|454.63|452.23|454.87|452.47|454.87|452.47|454.63|452.23|0
1653395500000|2022-05-24 12:31:40|454.63|452.23|454.47|452.07|454.63|452.23|454.47|452.07|0
1653395510000|2022-05-24 12:31:50|454.14|451.74|453.66|451.26|454.14|451.74|453.66|451.26|0
1653395520000|2022-05-24 12:32:00|453.74|451.34|453.5|451.1|453.82|451.42|453.5|451.1|0
1653395530000|2022-05-24 12:32:10|453.18|450.78|453.02|450.62|453.18|450.78|453.02|450.62|0
1653395540000|2022-05-24 12:32:20|452.53|450.13|452.53|450.13|452.53|450.13|452.37|449.97|0
1653395550000|2022-05-24 12:32:30|452.69|450.29|452.37|449.97|452.69|450.29|452.37|449.97|0
1653395560000|2022-05-24 12:32:40|452.21|449.81|452.37|449.97|452.37|449.97|452.05|449.65|0
1653395570000|2022-05-24 12:32:50|451.73|449.33|451.97|449.57|451.97|449.57|451.73|449.33|0
1653395580000|2022-05-24 12:33:00|452.05|449.65|452.37|449.97|452.37|449.97|452.05|449.65|0
1653395590000|2022-05-24 12:33:10|452.21|449.81|451.89|449.49|452.21|449.81|451.89|449.49|0
1653395600000|2022-05-24 12:33:20|452.05|449.65|451.73|449.33|452.05|449.65|451.73|449.33|0
1653395610000|2022-05-24 12:33:30|451.57|449.17|451.24|448.84|451.57|449.17|451.24|448.84|0
1653395620000|2022-05-24 12:33:40|451.4|449|451.4|449|451.57|449.17|451.4|449|0
1653395630000|2022-05-24 12:33:50|451.49|449.09|451.56|449.16|451.56|449.16|451.49|449.09|0
1653395640000|2022-05-24 12:34:00|451.4|449|451.73|449.33|451.89|449.49|451.4|449|0
1653395650000|2022-05-24 12:34:10|451.49|449.09|451.89|449.49|451.89|449.49|451.49|449.09|0
1653395660000|2022-05-24 12:34:20|451.56|449.16|451.4|449|451.56|449.16|451.4|449|0
1653395670000|2022-05-24 12:34:30|451.73|449.33|451.89|449.49|451.89|449.49|451.73|449.33|0
1653395680000|2022-05-24 12:34:40|451.73|449.33|451.56|449.16|451.73|449.33|451.56|449.16|0
1653395690000|2022-05-24 12:34:50|451.4|449|452.21|449.81|452.21|449.81|451.4|449|0
1653395700000|2022-05-24 12:35:00|452.37|449.97|452.37|449.97|452.37|449.97|452.21|449.81|0
1653395710000|2022-05-24 12:35:10|452.21|449.81|452.37|449.97|452.37|449.97|452.21|449.81|0
1653395720000|2022-05-24 12:35:20|452.21|449.81|452.21|449.81|452.21|449.81|452.05|449.65|0
1653395730000|2022-05-24 12:35:30|452.05|449.65|452.53|450.13|452.53|450.13|452.05|449.65|0
1653395740000|2022-05-24 12:35:40|452.69|450.29|452.37|449.97|452.69|450.29|452.37|449.97|0
1653395750000|2022-05-24 12:35:50|452.53|450.13|452.69|450.29|452.94|450.54|452.53|450.13|0
1653395760000|2022-05-24 12:36:00|452.85|450.45|452.85|450.45|452.85|450.45|452.85|450.45|0
1653395770000|2022-05-24 12:36:10|452.61|450.21|452.05|449.65|452.61|450.21|452.05|449.65|0
1653395780000|2022-05-24 12:36:20|451.72|449.32|451.4|449|451.72|449.32|451.4|449|0
1653395790000|2022-05-24 12:36:30|451.24|448.84|451.56|449.16|451.56|449.16|451.24|448.84|0
1653395800000|2022-05-24 12:36:40|451.4|449|451.16|448.76|451.4|449|451.16|448.76|0
1653395810000|2022-05-24 12:36:50|451.08|448.68|451.24|448.84|451.4|449|451.08|448.68|0
1653395820000|2022-05-24 12:37:00|451.4|449|451.08|448.68|451.4|449|451.08|448.68|0
1653395830000|2022-05-24 12:37:10|450.76|448.36|450.76|448.36|450.92|448.52|450.76|448.36|0
1653395840000|2022-05-24 12:37:20|450.92|448.52|450.92|448.52|450.92|448.52|450.92|448.52|0
1653395860000|2022-05-24 12:37:40|450.76|448.36|450.44|448.04|450.76|448.36|450.44|448.04|0
1653395870000|2022-05-24 12:37:50|450.28|447.88|449.96|447.56|450.28|447.88|449.8|447.4|0
1653395880000|2022-05-24 12:38:00|449.8|447.4|449.47|447.07|449.8|447.4|449.47|447.07|0
1653395890000|2022-05-24 12:38:10|449.31|446.91|449.31|446.91|449.47|447.07|449.31|446.91|0
1653395900000|2022-05-24 12:38:20|449.47|447.07|450.44|448.04|450.44|448.04|449.47|447.07|0
1653395910000|2022-05-24 12:38:30|450.6|448.2|450.28|447.88|450.6|448.2|450.28|447.88|0
1653395920000|2022-05-24 12:38:40|450.44|448.04|450.44|448.04|450.44|448.04|450.44|448.04|0
1653395930000|2022-05-24 12:38:50|450.6|448.2|450.76|448.36|450.76|448.36|450.6|448.2|0
1653395940000|2022-05-24 12:39:00|450.6|448.2|450.6|448.2|450.6|448.2|450.44|448.04|0
1653395950000|2022-05-24 12:39:10|450.44|448.04|450.84|448.44|450.84|448.44|450.44|448.04|0
1653395960000|2022-05-24 12:39:20|450.92|448.52|450.44|448.04|450.92|448.52|450.44|448.04|0
1653395980000|2022-05-24 12:39:40|450.6|448.2|450.76|448.36|450.76|448.36|450.6|448.2|0
1653395990000|2022-05-24 12:39:50|450.68|448.28|450.68|448.28|450.68|448.28|450.68|448.28|0
1653396000000|2022-05-24 12:40:00|450.76|448.36|450.6|448.2|450.76|448.36|450.44|448.04|0
1653396010000|2022-05-24 12:40:10|450.44|448.04|450.6|448.2|450.6|448.2|450.44|448.04|0
1653396020000|2022-05-24 12:40:20|450.92|448.52|450.76|448.36|450.92|448.52|450.76|448.36|0
1653396030000|2022-05-24 12:40:30|450.6|448.2|450.6|448.2|450.6|448.2|450.44|448.04|0
1653396040000|2022-05-24 12:40:40|450.44|448.04|450.44|448.04|450.44|448.04|450.44|448.04|0
1653396050000|2022-05-24 12:40:50|450.6|448.2|450.52|448.12|450.6|448.2|450.52|448.12|0
1653396060000|2022-05-24 12:41:00|450.44|448.04|450.6|448.2|450.6|448.2|450.44|448.04|0
1653396070000|2022-05-24 12:41:10|450.76|448.36|450.76|448.36|450.76|448.36|450.76|448.36|0
1653396080000|2022-05-24 12:41:20|450.28|447.88|450.12|447.72|450.28|447.88|450.12|447.72|0
1653396090000|2022-05-24 12:41:30|450.28|447.88|450.28|447.88|450.28|447.88|450.12|447.72|0
1653396100000|2022-05-24 12:41:40|450.12|447.72|450.12|447.72|450.12|447.72|449.95|447.55|0
1653396110000|2022-05-24 12:41:50|449.95|447.55|449.95|447.55|450.12|447.72|449.95|447.55|0
1653396130000|2022-05-24 12:42:10|449.79|447.39|449.79|447.39|449.95|447.55|449.79|447.39|0
1653396140000|2022-05-24 12:42:20|449.63|447.23|449.31|446.91|449.63|447.23|449.31|446.91|0
1653396150000|2022-05-24 12:42:30|449.15|446.75|449.15|446.75|449.15|446.75|448.83|446.43|0
1653396160000|2022-05-24 12:42:40|449.31|446.91|449.47|447.07|449.47|447.07|449.31|446.91|0
1653396170000|2022-05-24 12:42:50|449.4|447|449.95|447.55|449.95|447.55|449.4|447|0
1653396180000|2022-05-24 12:43:00|450.04|447.64|450.11|447.71|450.28|447.88|450.04|447.64|0
1653396190000|2022-05-24 12:43:10|449.95|447.55|449.47|447.07|449.95|447.55|449.31|446.91|0
1653396200000|2022-05-24 12:43:20|449.63|447.23|449.63|447.23|449.63|447.23|449.63|447.23|0
1653396210000|2022-05-24 12:43:30|449.79|447.39|449.63|447.23|449.95|447.55|449.63|447.23|0
1653396220000|2022-05-24 12:43:40|449.79|447.39|449.63|447.23|449.79|447.39|449.63|447.23|0
1653396230000|2022-05-24 12:43:50|449.79|447.39|449.63|447.23|449.79|447.39|449.47|447.07|0
1653396240000|2022-05-24 12:44:00|449.47|447.07|449.63|447.23|449.79|447.39|449.47|447.07|0
1653396250000|2022-05-24 12:44:10|449.47|447.07|449.95|447.55|449.95|447.55|449.47|447.07|0
1653396260000|2022-05-24 12:44:20|449.88|447.48|450.11|447.71|450.11|447.71|449.88|447.48|0
1653396270000|2022-05-24 12:44:30|450.2|447.8|450.11|447.71|450.2|447.8|450.11|447.71|0
1653396280000|2022-05-24 12:44:40|450.27|447.87|450.44|448.04|450.44|448.04|450.27|447.87|0
1653396290000|2022-05-24 12:44:50|450.11|447.71|450.27|447.87|450.27|447.87|450.11|447.71|0
1653396300000|2022-05-24 12:45:00|450.11|447.71|450.11|447.71|450.27|447.87|450.11|447.71|0
1653396310000|2022-05-24 12:45:10|450.04|447.64|450.11|447.71|450.11|447.71|449.95|447.55|0
1653396320000|2022-05-24 12:45:20|449.95|447.55|450.43|448.03|450.43|448.03|449.95|447.55|0
1653396330000|2022-05-24 12:45:30|450.36|447.96|450.27|447.87|450.43|448.03|450.27|447.87|0
1653396350000|2022-05-24 12:45:50|450.43|448.03|450.43|448.03|450.43|448.03|450.43|448.03|0
1653396360000|2022-05-24 12:46:00|450.36|447.96|450.11|447.71|450.36|447.96|450.11|447.71|0
1653396370000|2022-05-24 12:46:10|449.79|447.39|449.79|447.39|449.79|447.39|449.79|447.39|0
1653396380000|2022-05-24 12:46:20|449.95|447.55|449.95|447.55|449.95|447.55|449.95|447.55|0
1653396390000|2022-05-24 12:46:30|449.79|447.39|449.95|447.55|449.95|447.55|449.79|447.39|0
1653396400000|2022-05-24 12:46:40|449.79|447.39|449.79|447.39|449.95|447.55|449.79|447.39|0
1653396410000|2022-05-24 12:46:50|449.95|447.55|449.79|447.39|449.95|447.55|449.79|447.39|0
1653396420000|2022-05-24 12:47:00|449.63|447.23|449.79|447.39|449.79|447.39|449.63|447.23|0
1653396430000|2022-05-24 12:47:10|449.63|447.23|449.79|447.39|449.79|447.39|449.63|447.23|0
1653396440000|2022-05-24 12:47:20|449.95|447.55|449.63|447.23|449.95|447.55|449.63|447.23|0
1653396450000|2022-05-24 12:47:30|449.47|447.07|449.47|447.07|449.47|447.07|449.47|447.07|0
1653396470000|2022-05-24 12:47:50|449.63|447.23|449.63|447.23|449.63|447.23|449.63|447.23|0
1653396480000|2022-05-24 12:48:00|449.79|447.39|449.95|447.55|449.95|447.55|449.79|447.39|0
1653396490000|2022-05-24 12:48:10|449.79|447.39|449.71|447.31|449.79|447.39|449.63|447.23|0
1653396500000|2022-05-24 12:48:20|449.79|447.39|449.79|447.39|449.79|447.39|449.63|447.23|0
1653396510000|2022-05-24 12:48:30|449.95|447.55|449.95|447.55|449.95|447.55|449.95|447.55|0
1653396520000|2022-05-24 12:48:40|449.87|447.47|450.36|447.96|450.36|447.96|449.87|447.47|0
1653396530000|2022-05-24 12:48:50|450.27|447.87|450.43|448.03|450.43|448.03|450.27|447.87|0
1653396540000|2022-05-24 12:49:00|450.27|447.87|450.04|447.64|450.43|448.03|450.04|447.64|0
1653396550000|2022-05-24 12:49:10|449.95|447.55|449.87|447.47|449.95|447.55|449.79|447.39|0
1653396560000|2022-05-24 12:49:20|449.79|447.39|449.79|447.39|449.79|447.39|449.79|447.39|0
1653396570000|2022-05-24 12:49:30|449.87|447.47|449.47|447.07|449.87|447.47|449.47|447.07|0
1653396580000|2022-05-24 12:49:40|449.55|447.15|449.31|446.91|449.55|447.15|449.31|446.91|0
1653396590000|2022-05-24 12:49:50|449.15|446.75|449.15|446.75|449.15|446.75|448.99|446.59|0
1653396600000|2022-05-24 12:50:00|448.99|446.59|449.15|446.75|449.15|446.75|448.99|446.59|0
1653396610000|2022-05-24 12:50:10|449.31|446.91|448.99|446.59|449.31|446.91|448.99|446.59|0
1653396630000|2022-05-24 12:50:30|448.83|446.43|449.07|446.67|449.07|446.67|448.83|446.43|0
1653396640000|2022-05-24 12:50:40|449.15|446.75|448.99|446.59|449.15|446.75|448.99|446.59|0
1653396650000|2022-05-24 12:50:50|448.83|446.43|448.83|446.43|448.83|446.43|448.83|446.43|0
1653396660000|2022-05-24 12:51:00|448.51|446.11|448.35|445.95|448.51|446.11|448.35|445.95|0
1653396670000|2022-05-24 12:51:10|448.19|445.79|447.87|445.47|448.19|445.79|447.87|445.47|0
1653396680000|2022-05-24 12:51:20|447.55|445.15|448.35|445.95|448.35|445.95|447.55|445.15|0
1653396690000|2022-05-24 12:51:30|448.51|446.11|448.67|446.27|448.67|446.27|448.51|446.11|0
1653396700000|2022-05-24 12:51:40|448.83|446.43|449.47|447.07|449.47|447.07|448.83|446.43|0
1653396710000|2022-05-24 12:51:50|449.31|446.91|449.15|446.75|449.47|447.07|449.15|446.75|0
1653396720000|2022-05-24 12:52:00|448.99|446.59|448.67|446.27|449.15|446.75|448.67|446.27|0
1653396730000|2022-05-24 12:52:10|448.83|446.43|448.83|446.43|448.91|446.51|448.83|446.43|0
1653396740000|2022-05-24 12:52:20|448.67|446.27|448.67|446.27|448.67|446.27|448.51|446.11|0
1653396750000|2022-05-24 12:52:30|448.59|446.19|448.51|446.11|448.59|446.19|448.35|445.95|0
1653396760000|2022-05-24 12:52:40|448.35|445.95|448.51|446.11|448.51|446.11|448.35|445.95|0
1653396770000|2022-05-24 12:52:50|448.67|446.27|448.83|446.43|448.83|446.43|448.67|446.27|0
1653396780000|2022-05-24 12:53:00|448.67|446.27|448.67|446.27|448.67|446.27|448.67|446.27|0
1653396790000|2022-05-24 12:53:10|448.83|446.43|448.83|446.43|448.99|446.59|448.83|446.43|0
1653396800000|2022-05-24 12:53:20|448.67|446.27|448.83|446.43|448.83|446.43|448.67|446.27|0
1653396810000|2022-05-24 12:53:30|448.75|446.35|448.91|446.51|448.91|446.51|448.75|446.35|0
1653396820000|2022-05-24 12:53:40|448.99|446.59|448.83|446.43|448.99|446.59|448.83|446.43|0
1653396830000|2022-05-24 12:53:50|448.99|446.59|448.67|446.27|448.99|446.59|448.67|446.27|0
1653396840000|2022-05-24 12:54:00|448.51|446.11|448.51|446.11|448.67|446.27|448.51|446.11|0
1653396850000|2022-05-24 12:54:10|448.83|446.43|448.83|446.43|448.83|446.43|448.83|446.43|0
1653396860000|2022-05-24 12:54:20|448.99|446.59|448.99|446.59|448.99|446.59|448.99|446.59|0
1653396870000|2022-05-24 12:54:30|449.15|446.75|448.99|446.59|449.15|446.75|448.99|446.59|0
1653396880000|2022-05-24 12:54:40|449.15|446.75|449.31|446.91|449.31|446.91|449.15|446.75|0
1653396890000|2022-05-24 12:54:50|449.47|447.07|449.55|447.15|449.63|447.23|449.47|447.07|0
1653396900000|2022-05-24 12:55:00|449.63|447.23|449.47|447.07|449.63|447.23|449.31|446.91|0
1653396910000|2022-05-24 12:55:10|449.55|447.15|449.63|447.23|449.63|447.23|449.55|447.15|0
1653396920000|2022-05-24 12:55:20|449.47|447.07|449.63|447.23|449.63|447.23|449.47|447.07|0
1653396930000|2022-05-24 12:55:30|450.03|447.63|450.11|447.71|450.11|447.71|450.03|447.63|0
1653396940000|2022-05-24 12:55:40|450.27|447.87|450.43|448.03|450.43|448.03|450.11|447.71|0
1653396950000|2022-05-24 12:55:50|450.27|447.87|449.79|447.39|450.27|447.87|449.79|447.39|0
1653396960000|2022-05-24 12:56:00|449.63|447.23|449.31|446.91|449.79|447.39|449.31|446.91|0
1653396970000|2022-05-24 12:56:10|449.15|446.75|449.15|446.75|449.15|446.75|449.07|446.67|0
1653396980000|2022-05-24 12:56:20|449.23|446.83|449.47|447.07|449.63|447.23|449.23|446.83|0
1653396990000|2022-05-24 12:56:30|449.63|447.23|449.31|446.91|449.63|447.23|449.31|446.91|0
1653397000000|2022-05-24 12:56:40|449.47|447.07|449.47|447.07|449.47|447.07|449.47|447.07|0
1653397010000|2022-05-24 12:56:50|449.31|446.91|449.63|447.23|449.63|447.23|449.31|446.91|0
1653397020000|2022-05-24 12:57:00|449.47|447.07|449.31|446.91|449.47|447.07|449.31|446.91|0
1653397030000|2022-05-24 12:57:10|449.39|446.99|449.31|446.91|449.39|446.99|449.31|446.91|0
1653397040000|2022-05-24 12:57:20|449.23|446.83|448.99|446.59|449.23|446.83|448.99|446.59|0
1653397050000|2022-05-24 12:57:30|448.91|446.51|448.91|446.51|448.91|446.51|448.91|446.51|0
1653397060000|2022-05-24 12:57:40|448.83|446.43|449.39|446.99|449.47|447.07|448.83|446.43|0
1653397070000|2022-05-24 12:57:50|449.47|447.07|449.31|446.91|449.47|447.07|449.31|446.91|0
1653397080000|2022-05-24 12:58:00|449.47|447.07|449.31|446.91|449.47|447.07|449.31|446.91|0
1653397090000|2022-05-24 12:58:10|449.47|447.07|449.63|447.23|449.63|447.23|449.47|447.07|0
1653397100000|2022-05-24 12:58:20|449.79|447.39|449.79|447.39|449.79|447.39|449.79|447.39|0
1653397110000|2022-05-24 12:58:30|449.95|447.55|450.27|447.87|450.43|448.03|449.95|447.55|0
1653397120000|2022-05-24 12:58:40|450.11|447.71|450.43|448.03|450.43|448.03|450.11|447.71|0
1653397130000|2022-05-24 12:58:50|450.11|447.71|449.95|447.55|450.11|447.71|449.95|447.55|0
1653397140000|2022-05-24 12:59:00|449.79|447.39|450.11|447.71|450.11|447.71|449.79|447.39|0
1653397150000|2022-05-24 12:59:10|449.95|447.55|449.95|447.55|450.03|447.63|449.95|447.55|0
1653397160000|2022-05-24 12:59:20|450.03|447.63|449.95|447.55|450.03|447.63|449.95|447.55|0
1653397170000|2022-05-24 12:59:30|450.11|447.71|449.87|447.47|450.11|447.71|449.79|447.39|0
1653397180000|2022-05-24 12:59:40|449.79|447.39|449.79|447.39|449.95|447.55|449.79|447.39|0
1653397190000|2022-05-24 12:59:50|449.95|447.55|449.95|447.55|449.95|447.55|449.95|447.55|0
1653397200000|2022-05-24 13:00:00|449.79|447.39|449.79|447.39|450.11|447.71|449.79|447.39|0
1653397210000|2022-05-24 13:00:10|449.47|447.07|449.95|447.55|449.95|447.55|449.47|447.07|0
1653397220000|2022-05-24 13:00:20|450.19|447.79|450.27|447.87|450.27|447.87|450.19|447.79|0
1653397230000|2022-05-24 13:00:30|450.43|448.03|450.43|448.03|450.43|448.03|450.43|448.03|0
1653397240000|2022-05-24 13:00:40|450.27|447.87|450.43|448.03|450.43|448.03|450.11|447.71|0
1653397250000|2022-05-24 13:00:50|450.51|448.11|450.75|448.35|450.83|448.43|450.51|448.11|0
1653397260000|2022-05-24 13:01:00|450.59|448.19|450.59|448.19|450.75|448.35|450.59|448.19|0
1653397270000|2022-05-24 13:01:10|450.75|448.35|450.91|448.51|450.91|448.51|450.75|448.35|0
1653397280000|2022-05-24 13:01:20|450.75|448.35|450.59|448.19|450.75|448.35|450.59|448.19|0
1653397290000|2022-05-24 13:01:30|450.75|448.35|450.91|448.51|451.07|448.67|450.75|448.35|0
1653397300000|2022-05-24 13:01:40|450.99|448.59|450.99|448.59|450.99|448.59|450.91|448.51|0
1653397310000|2022-05-24 13:01:50|451.23|448.83|451.07|448.67|451.23|448.83|451.07|448.67|0
1653397320000|2022-05-24 13:02:00|451.23|448.83|451.23|448.83|451.39|448.99|451.23|448.83|0
1653397330000|2022-05-24 13:02:10|451.32|448.92|451.32|448.92|451.32|448.92|451.32|448.92|0
1653397340000|2022-05-24 13:02:20|451.23|448.83|451.71|449.31|451.71|449.31|451.23|448.83|0
1653397350000|2022-05-24 13:02:30|451.55|449.15|452.04|449.64|452.04|449.64|451.55|449.15|0
1653397360000|2022-05-24 13:02:40|452.2|449.8|452.04|449.64|452.2|449.8|452.04|449.64|0
1653397370000|2022-05-24 13:02:50|452.2|449.8|452.36|449.96|452.36|449.96|452.2|449.8|0
1653397380000|2022-05-24 13:03:00|452.2|449.8|452.52|450.12|452.52|450.12|452.2|449.8|0
1653397390000|2022-05-24 13:03:10|452.36|449.96|452.36|449.96|452.36|449.96|452.2|449.8|0
1653397400000|2022-05-24 13:03:20|452.68|450.28|452.36|449.96|452.68|450.28|452.36|449.96|0
1653397410000|2022-05-24 13:03:30|452.2|449.8|452.12|449.72|452.2|449.8|452.12|449.72|0
1653397420000|2022-05-24 13:03:40|452.2|449.8|451.71|449.31|452.2|449.8|451.71|449.31|0
1653397430000|2022-05-24 13:03:50|451.87|449.47|451.87|449.47|451.87|449.47|451.71|449.31|0
1653397440000|2022-05-24 13:04:00|451.39|448.99|451.07|448.67|451.39|448.99|451.07|448.67|0
1653397450000|2022-05-24 13:04:10|451.23|448.83|451.23|448.83|451.23|448.83|451.23|448.83|0
1653397460000|2022-05-24 13:04:20|451.07|448.67|450.91|448.51|451.07|448.67|450.83|448.43|0
1653397470000|2022-05-24 13:04:30|450.83|448.43|451.39|448.99|451.39|448.99|450.83|448.43|0
1653397480000|2022-05-24 13:04:40|451.55|449.15|451.23|448.83|451.55|449.15|451.23|448.83|0
1653397490000|2022-05-24 13:04:50|451.31|448.91|451.23|448.83|451.39|448.99|451.23|448.83|0
1653397500000|2022-05-24 13:05:00|451.55|449.15|451.39|448.99|451.55|449.15|451.39|448.99|0
1653397510000|2022-05-24 13:05:10|451.23|448.83|451.23|448.83|451.23|448.83|451.23|448.83|0
1653397520000|2022-05-24 13:05:20|451.07|448.67|451.23|448.83|451.23|448.83|451.07|448.67|0
1653397530000|2022-05-24 13:05:30|451.07|448.67|451.07|448.67|451.07|448.67|451.07|448.67|0
1653397540000|2022-05-24 13:05:40|451.23|448.83|451.55|449.15|451.55|449.15|451.23|448.83|0
1653397550000|2022-05-24 13:05:50|451.47|449.07|451.39|448.99|451.55|449.15|451.39|448.99|0
1653397570000|2022-05-24 13:06:10|451.23|448.83|451.07|448.67|451.23|448.83|451.07|448.67|0
1653397580000|2022-05-24 13:06:20|451.23|448.83|451.39|448.99|451.39|448.99|451.23|448.83|0
1653397590000|2022-05-24 13:06:30|451.23|448.83|451.71|449.31|451.71|449.31|451.23|448.83|0
1653397610000|2022-05-24 13:06:50|451.87|449.47|451.71|449.31|451.87|449.47|451.71|449.31|0
1653397620000|2022-05-24 13:07:00|451.64|449.24|451.55|449.15|451.64|449.24|451.39|448.99|0
1653397640000|2022-05-24 13:07:20|451.39|448.99|451.39|448.99|451.39|448.99|451.23|448.83|0
1653397650000|2022-05-24 13:07:30|451.23|448.83|450.59|448.19|451.23|448.83|450.59|448.19|0
1653397660000|2022-05-24 13:07:40|450.75|448.35|450.43|448.03|450.75|448.35|450.43|448.03|0
1653397670000|2022-05-24 13:07:50|450.59|448.19|450.59|448.19|450.67|448.27|450.59|448.19|0
1653397680000|2022-05-24 13:08:00|450.75|448.35|450.59|448.19|450.75|448.35|450.43|448.03|0
1653397690000|2022-05-24 13:08:10|450.75|448.35|450.91|448.51|450.91|448.51|450.75|448.35|0
1653397700000|2022-05-24 13:08:20|450.83|448.43|450.83|448.43|450.83|448.43|450.83|448.43|0
1653397710000|2022-05-24 13:08:30|450.59|448.19|451.55|449.15|451.55|449.15|450.43|448.03|0
1653397720000|2022-05-24 13:08:40|451.39|448.99|451.55|449.15|451.55|449.15|451.39|448.99|0
1653397730000|2022-05-24 13:08:50|451.71|449.31|451.87|449.47|451.87|449.47|451.71|449.31|0
1653397740000|2022-05-24 13:09:00|451.96|449.56|452.36|449.96|452.36|449.96|451.96|449.56|0
1653397750000|2022-05-24 13:09:10|452.44|450.04|452.36|449.96|452.44|450.04|452.36|449.96|0
1653397760000|2022-05-24 13:09:20|452.28|449.88|451.87|449.47|452.28|449.88|451.87|449.47|0
1653397770000|2022-05-24 13:09:30|451.71|449.31|451.87|449.47|451.87|449.47|451.71|449.31|0
1653397780000|2022-05-24 13:09:40|452.03|449.63|452.03|449.63|452.19|449.79|452.03|449.63|0
1653397790000|2022-05-24 13:09:50|452.12|449.72|451.87|449.47|452.12|449.72|451.71|449.31|0
1653397800000|2022-05-24 13:10:00|452.03|449.63|451.63|449.23|452.03|449.63|451.63|449.23|0
1653397810000|2022-05-24 13:10:10|451.55|449.15|451.39|448.99|451.55|449.15|451.39|448.99|0
1653397820000|2022-05-24 13:10:20|451.23|448.83|451.39|448.99|451.39|448.99|451.23|448.83|0
1653397830000|2022-05-24 13:10:30|451.23|448.83|451.23|448.83|451.23|448.83|451.23|448.83|0
1653397840000|2022-05-24 13:10:40|451.39|448.99|451.23|448.83|451.39|448.99|451.23|448.83|0
1653397850000|2022-05-24 13:10:50|451.31|448.91|451.23|448.83|451.55|449.15|451.23|448.83|0
1653397860000|2022-05-24 13:11:00|451.07|448.67|451.23|448.83|451.23|448.83|451.07|448.67|0
1653397870000|2022-05-24 13:11:10|451.39|448.99|451.55|449.15|451.55|449.15|451.39|448.99|0
1653397890000|2022-05-24 13:11:30|451.39|448.99|451.39|448.99|451.39|448.99|451.39|448.99|0
1653397900000|2022-05-24 13:11:40|451.71|449.31|451.71|449.31|451.79|449.39|451.71|449.31|0
1653397910000|2022-05-24 13:11:50|451.87|449.47|451.55|449.15|451.87|449.47|451.55|449.15|0
1653397920000|2022-05-24 13:12:00|451.63|449.23|451.79|449.39|451.87|449.47|451.63|449.23|0
1653397930000|2022-05-24 13:12:10|451.87|449.47|451.71|449.31|451.87|449.47|451.71|449.31|0
1653397940000|2022-05-24 13:12:20|451.55|449.15|451.07|448.67|451.55|449.15|451.07|448.67|0
1653397950000|2022-05-24 13:12:30|451.15|448.75|451.07|448.67|451.15|448.75|451.07|448.67|0
1653397960000|2022-05-24 13:12:40|450.91|448.51|450.91|448.51|451.07|448.67|450.91|448.51|0
1653397970000|2022-05-24 13:12:50|450.99|448.59|451.07|448.67|451.07|448.67|450.91|448.51|0
1653397980000|2022-05-24 13:13:00|450.91|448.51|451.23|448.83|451.23|448.83|450.91|448.51|0
1653397990000|2022-05-24 13:13:10|451.07|448.67|450.74|448.34|451.07|448.67|450.74|448.34|0
1653398000000|2022-05-24 13:13:20|450.91|448.51|450.83|448.43|450.91|448.51|450.83|448.43|0
1653398010000|2022-05-24 13:13:30|450.58|448.18|450.26|447.86|450.67|448.27|450.26|447.86|0
1653398020000|2022-05-24 13:13:40|450.35|447.95|450.58|448.18|450.58|448.18|450.35|447.95|0
1653398030000|2022-05-24 13:13:50|450.74|448.34|450.67|448.27|450.74|448.34|450.58|448.18|0
1653398040000|2022-05-24 13:14:00|450.58|448.18|450.1|447.7|450.58|448.18|450.1|447.7|0
1653398050000|2022-05-24 13:14:10|450.19|447.79|450.26|447.86|450.26|447.86|450.1|447.7|0
1653398060000|2022-05-24 13:14:20|450.19|447.79|450.19|447.79|450.19|447.79|450.1|447.7|0
1653398070000|2022-05-24 13:14:30|450.26|447.86|450.35|447.95|450.42|448.02|450.26|447.86|0
1653398080000|2022-05-24 13:14:40|450.26|447.86|450.26|447.86|450.26|447.86|450.26|447.86|0
1653398090000|2022-05-24 13:14:50|450.1|447.7|450.26|447.86|450.26|447.86|450.1|447.7|0
1653398100000|2022-05-24 13:15:00|450.02|447.62|450.1|447.7|450.1|447.7|449.94|447.54|0
1653398110000|2022-05-24 13:15:10|449.94|447.54|449.94|447.54|449.94|447.54|449.78|447.38|0
1653398120000|2022-05-24 13:15:20|449.78|447.38|449.94|447.54|449.94|447.54|449.78|447.38|0
1653398130000|2022-05-24 13:15:30|449.78|447.38|449.78|447.38|449.86|447.46|449.62|447.22|0
1653398140000|2022-05-24 13:15:40|449.62|447.22|449.46|447.06|449.62|447.22|449.46|447.06|0
1653398150000|2022-05-24 13:15:50|449.62|447.22|449.46|447.06|449.62|447.22|449.46|447.06|0
1653398160000|2022-05-24 13:16:00|449.3|446.9|449.78|447.38|449.78|447.38|449.3|446.9|0
1653398170000|2022-05-24 13:16:10|450.1|447.7|450.1|447.7|450.1|447.7|450.1|447.7|0
1653398180000|2022-05-24 13:16:20|449.94|447.54|450.02|447.62|450.02|447.62|449.94|447.54|0
1653398190000|2022-05-24 13:16:30|450.1|447.7|449.7|447.3|450.26|447.86|449.7|447.3|0
1653398200000|2022-05-24 13:16:40|449.78|447.38|449.78|447.38|449.78|447.38|449.62|447.22|0
1653398210000|2022-05-24 13:16:50|449.94|447.54|449.94|447.54|449.94|447.54|449.94|447.54|0
1653398220000|2022-05-24 13:17:00|449.78|447.38|449.62|447.22|449.78|447.38|449.62|447.22|0
1653398230000|2022-05-24 13:17:10|449.46|447.06|449.62|447.22|449.62|447.22|449.46|447.06|0
1653398240000|2022-05-24 13:17:20|449.78|447.38|449.94|447.54|449.94|447.54|449.78|447.38|0
1653398250000|2022-05-24 13:17:30|450.02|447.62|449.94|447.54|450.1|447.7|449.78|447.38|0
1653398260000|2022-05-24 13:17:40|449.62|447.22|449.78|447.38|449.78|447.38|449.62|447.22|0
1653398270000|2022-05-24 13:17:50|449.62|447.22|449.7|447.3|449.7|447.3|449.62|447.22|0
1653398280000|2022-05-24 13:18:00|449.78|447.38|449.78|447.38|449.78|447.38|449.62|447.22|0
1653398290000|2022-05-24 13:18:10|449.62|447.22|449.62|447.22|449.78|447.38|449.62|447.22|0
1653398300000|2022-05-24 13:18:20|449.78|447.38|449.78|447.38|449.78|447.38|449.78|447.38|0
1653398310000|2022-05-24 13:18:30|449.94|447.54|450.1|447.7|450.1|447.7|449.94|447.54|0
1653398320000|2022-05-24 13:18:40|450.42|448.02|450.26|447.86|450.42|448.02|450.26|447.86|0
1653398330000|2022-05-24 13:18:50|450.42|448.02|450.9|448.5|450.9|448.5|450.42|448.02|0
1653398340000|2022-05-24 13:19:00|451.06|448.66|450.9|448.5|451.06|448.66|450.9|448.5|0
1653398350000|2022-05-24 13:19:10|450.74|448.34|450.9|448.5|451.06|448.66|450.74|448.34|0
1653398360000|2022-05-24 13:19:20|450.74|448.34|450.42|448.02|450.9|448.5|450.42|448.02|0
1653398370000|2022-05-24 13:19:30|450.26|447.86|450.26|447.86|450.26|447.86|450.26|447.86|0
1653398380000|2022-05-24 13:19:40|450.34|447.94|450.42|448.02|450.42|448.02|450.34|447.94|0
1653398390000|2022-05-24 13:19:50|450.58|448.18|450.26|447.86|450.58|448.18|450.26|447.86|0
1653398400000|2022-05-24 13:20:00|450.42|448.02|450.26|447.86|450.42|448.02|450.18|447.78|0
1653398410000|2022-05-24 13:20:10|450.1|447.7|449.94|447.54|450.1|447.7|449.94|447.54|0
1653398420000|2022-05-24 13:20:20|449.78|447.38|449.62|447.22|449.78|447.38|449.62|447.22|0
1653398430000|2022-05-24 13:20:30|449.46|447.06|449.3|446.9|449.46|447.06|449.3|446.9|0
1653398440000|2022-05-24 13:20:40|449.14|446.74|449.3|446.9|449.3|446.9|449.14|446.74|0
1653398450000|2022-05-24 13:20:50|449.14|446.74|449.3|446.9|449.3|446.9|449.14|446.74|0
1653398460000|2022-05-24 13:21:00|449.38|446.98|449.46|447.06|449.46|447.06|449.38|446.98|0
1653398470000|2022-05-24 13:21:10|449.3|446.9|449.38|446.98|449.38|446.98|449.3|446.9|0
1653398480000|2022-05-24 13:21:20|449.62|447.22|449.46|447.06|449.62|447.22|449.46|447.06|0
1653398490000|2022-05-24 13:21:30|449.3|446.9|449.3|446.9|449.3|446.9|449.3|446.9|0
1653398500000|2022-05-24 13:21:40|449.14|446.74|448.82|446.42|449.14|446.74|448.82|446.42|0
1653398510000|2022-05-24 13:21:50|449.14|446.74|449.3|446.9|449.3|446.9|449.14|446.74|0
1653398520000|2022-05-24 13:22:00|448.98|446.58|449.06|446.66|449.06|446.66|448.98|446.58|0
1653398530000|2022-05-24 13:22:10|448.82|446.42|448.65|446.25|448.82|446.42|448.65|446.25|0
1653398540000|2022-05-24 13:22:20|448.81|446.41|448.81|446.41|448.81|446.41|448.81|446.41|0
1653398550000|2022-05-24 13:22:30|448.98|446.58|448.81|446.41|448.98|446.58|448.81|446.41|0
1653398560000|2022-05-24 13:22:40|448.65|446.25|448.17|445.77|448.65|446.25|448.17|445.77|0
1653398570000|2022-05-24 13:22:50|448.65|446.25|448.81|446.41|448.81|446.41|448.58|446.18|0
1653398580000|2022-05-24 13:23:00|449.14|446.74|448.81|446.41|449.14|446.74|448.81|446.41|0
1653398590000|2022-05-24 13:23:10|448.97|446.57|448.9|446.5|448.97|446.57|448.65|446.25|0
1653398600000|2022-05-24 13:23:20|448.97|446.57|448.65|446.25|448.97|446.57|448.65|446.25|0
1653398610000|2022-05-24 13:23:30|448.81|446.41|449.14|446.74|449.14|446.74|448.81|446.41|0
1653398620000|2022-05-24 13:23:40|449.22|446.82|449.22|446.82|449.22|446.82|449.14|446.74|0
1653398630000|2022-05-24 13:23:50|449.3|446.9|448.97|446.57|449.3|446.9|448.97|446.57|0
1653398640000|2022-05-24 13:24:00|448.74|446.34|448.74|446.34|448.74|446.34|448.74|446.34|0
1653398650000|2022-05-24 13:24:10|448.81|446.41|449.13|446.73|449.3|446.9|448.81|446.41|0
1653398660000|2022-05-24 13:24:20|449.46|447.06|449.62|447.22|449.62|447.22|449.3|446.9|0
1653398670000|2022-05-24 13:24:30|449.46|447.06|449.62|447.22|449.62|447.22|449.46|447.06|0
1653398680000|2022-05-24 13:24:40|449.94|447.54|449.94|447.54|449.94|447.54|449.78|447.38|0
1653398690000|2022-05-24 13:24:50|449.78|447.38|449.46|447.06|449.78|447.38|449.46|447.06|0
1653398700000|2022-05-24 13:25:00|449.78|447.38|450.9|448.5|450.9|448.5|449.78|447.38|0
1653398710000|2022-05-24 13:25:10|450.74|448.34|450.98|448.58|450.98|448.58|450.74|448.34|0
1653398720000|2022-05-24 13:25:20|451.06|448.66|451.38|448.98|451.54|449.14|451.06|448.66|0
1653398730000|2022-05-24 13:25:30|451.22|448.82|451.54|449.14|451.54|449.14|451.22|448.82|0
1653398740000|2022-05-24 13:25:40|451.38|448.98|451.38|448.98|451.38|448.98|451.38|448.98|0
1653398750000|2022-05-24 13:25:50|451.54|449.14|451.06|448.66|451.54|449.14|451.06|448.66|0
1653398760000|2022-05-24 13:26:00|451.38|448.98|451.22|448.82|451.38|448.98|451.22|448.82|0
1653398770000|2022-05-24 13:26:10|451.31|448.91|451.22|448.82|451.31|448.91|451.22|448.82|0
1653398780000|2022-05-24 13:26:20|450.9|448.5|450.42|448.02|450.9|448.5|450.42|448.02|0
1653398790000|2022-05-24 13:26:30|450.58|448.18|450.9|448.5|450.9|448.5|450.58|448.18|0
1653398800000|2022-05-24 13:26:40|451.06|448.66|451.38|448.98|451.38|448.98|451.06|448.66|0
1653398810000|2022-05-24 13:26:50|451.79|449.39|452.03|449.63|452.11|449.71|451.79|449.39|0
1653398820000|2022-05-24 13:27:00|451.87|449.47|451.86|449.46|451.87|449.47|451.7|449.3|0
1653398830000|2022-05-24 13:27:10|451.54|449.14|451.47|449.07|451.54|449.14|451.47|449.07|0
1653398840000|2022-05-24 13:27:20|451.7|449.3|451.7|449.3|451.7|449.3|451.54|449.14|0
1653398850000|2022-05-24 13:27:30|451.54|449.14|451.7|449.3|451.7|449.3|451.54|449.14|0
1653398860000|2022-05-24 13:27:40|451.86|449.46|451.86|449.46|452.19|449.79|451.7|449.3|0
1653398870000|2022-05-24 13:27:50|452.35|449.95|451.86|449.46|452.35|449.95|451.86|449.46|0
1653398880000|2022-05-24 13:28:00|452.19|449.79|451.54|449.14|452.19|449.79|451.54|449.14|0
1653398890000|2022-05-24 13:28:10|451.38|448.98|452.03|449.63|452.03|449.63|451.38|448.98|0
1653398900000|2022-05-24 13:28:20|452.11|449.71|452.19|449.79|452.19|449.79|452.11|449.71|0
1653398910000|2022-05-24 13:28:30|451.86|449.46|452.19|449.79|452.51|450.11|451.86|449.46|0
1653398920000|2022-05-24 13:28:40|452.35|449.95|452.19|449.79|452.35|449.95|452.19|449.79|0
1653398930000|2022-05-24 13:28:50|452.51|450.11|452.35|449.95|452.83|450.43|452.35|449.95|0
1653398940000|2022-05-24 13:29:00|452.51|450.11|452.59|450.19|452.67|450.27|452.51|450.11|0
1653398950000|2022-05-24 13:29:10|452.51|450.11|452.35|449.95|452.51|450.11|452.35|449.95|0
1653398960000|2022-05-24 13:29:20|452.51|450.11|453.15|450.75|453.15|450.75|452.51|450.11|0
1653398970000|2022-05-24 13:29:30|452.99|450.59|453.48|451.08|453.48|451.08|452.99|450.59|0
1653398980000|2022-05-24 13:29:40|453.56|451.16|453.48|451.08|453.64|451.24|453.48|451.08|0
1653398990000|2022-05-24 13:29:50|453.56|451.16|453.15|450.75|453.56|451.16|453.15|450.75|0
1653399000000|2022-05-24 13:30:00|452.67|450.27|450.9|448.5|452.67|450.27|450.9|448.5|0
1653399010000|2022-05-24 13:30:10|451.22|448.82|451.38|448.98|451.38|448.98|450.74|448.34|0
1653399020000|2022-05-24 13:30:20|449.7|447.3|451.86|449.46|451.86|449.46|449.7|447.3|0
1653399030000|2022-05-24 13:30:30|451.54|449.14|452.02|449.62|452.02|449.62|451.22|448.82|0
1653399040000|2022-05-24 13:30:40|451.86|449.46|451.06|448.66|451.86|449.46|451.06|448.66|0
1653399050000|2022-05-24 13:30:50|450.74|448.34|451.22|448.82|451.54|449.14|450.74|448.34|0
1653399060000|2022-05-24 13:31:00|451.14|448.74|451.63|449.23|451.63|449.23|451.06|448.66|0
1653399070000|2022-05-24 13:31:10|451.22|448.82|451.63|449.23|451.63|449.23|451.22|448.82|0
1653399080000|2022-05-24 13:31:20|452.51|450.11|452.35|449.95|452.51|450.11|451.86|449.46|0
1653399090000|2022-05-24 13:31:30|452.83|450.43|451.54|449.14|452.83|450.43|451.54|449.14|0
1653399100000|2022-05-24 13:31:40|452.19|449.79|452.02|449.62|452.67|450.27|452.02|449.62|0
1653399110000|2022-05-24 13:31:50|451.86|449.46|451.38|448.98|452.02|449.62|451.38|448.98|0
1653399120000|2022-05-24 13:32:00|450.42|448.02|449.61|447.21|450.42|448.02|449.45|447.05|0
1653399130000|2022-05-24 13:32:10|448.33|445.93|447.69|445.29|448.33|445.93|447.69|445.29|0
1653399140000|2022-05-24 13:32:20|447.05|444.65|447.69|445.29|447.69|445.29|447.05|444.65|0
1653399150000|2022-05-24 13:32:30|448.49|446.09|448.33|445.93|448.65|446.25|447.85|445.45|0
1653399160000|2022-05-24 13:32:40|448.81|446.41|448.49|446.09|449.13|446.73|448.49|446.09|0
1653399170000|2022-05-24 13:32:50|448.17|445.77|448.97|446.57|448.97|446.57|448.17|445.77|0
1653399180000|2022-05-24 13:33:00|450.58|448.18|451.06|448.66|451.54|449.14|450.58|448.18|0
1653399190000|2022-05-24 13:33:10|451.38|448.98|452.18|449.78|452.18|449.78|451.38|448.98|0
1653399200000|2022-05-24 13:33:20|452.51|450.11|452.99|450.59|453.15|450.75|452.51|450.11|0
1653399210000|2022-05-24 13:33:30|452.51|450.11|453.96|451.56|453.96|451.56|452.51|450.11|0
1653399220000|2022-05-24 13:33:40|454.28|451.88|454.12|451.72|454.28|451.88|453.64|451.24|0
1653399230000|2022-05-24 13:33:50|453.96|451.56|453.63|451.23|453.96|451.56|453.47|451.07|0
1653399240000|2022-05-24 13:34:00|453.96|451.56|452.02|449.62|453.96|451.56|452.02|449.62|0
1653399250000|2022-05-24 13:34:10|452.83|450.43|455.09|452.69|455.09|452.69|452.83|450.43|0
1653399260000|2022-05-24 13:34:20|455.41|453.01|456.55|454.15|456.55|454.15|455.41|453.01|0
1653399270000|2022-05-24 13:34:30|456.79|454.39|457.36|454.96|457.68|455.28|456.79|454.39|0
1653399280000|2022-05-24 13:34:40|456.71|454.31|455.9|453.5|456.71|454.31|455.9|453.5|0
1653399290000|2022-05-24 13:34:50|456.06|453.66|455.41|453.01|456.14|453.74|455.41|453.01|0
1653399300000|2022-05-24 13:35:00|456.38|453.98|457.03|454.63|457.36|454.96|456.38|453.98|0
1653399310000|2022-05-24 13:35:10|457.36|454.96|457.36|454.96|457.68|455.28|457.36|454.96|0
1653399320000|2022-05-24 13:35:20|457.44|455.04|455.57|453.17|457.44|455.04|455.57|453.17|0
1653399330000|2022-05-24 13:35:30|456.38|453.98|455.57|453.17|456.54|454.14|455.57|453.17|0
1653399340000|2022-05-24 13:35:40|455.25|452.85|456.06|453.66|456.06|453.66|454.69|452.29|0
1653399350000|2022-05-24 13:35:50|456.71|454.31|456.06|453.66|456.71|454.31|456.06|453.66|0
1653399360000|2022-05-24 13:36:00|456.22|453.82|457.19|454.79|457.35|454.95|456.22|453.82|0
1653399370000|2022-05-24 13:36:10|457.52|455.12|458|455.6|458|455.6|457.52|455.12|0
1653399380000|2022-05-24 13:36:20|457.68|455.28|455.73|453.33|457.68|455.28|455.73|453.33|0
1653399390000|2022-05-24 13:36:30|456.22|453.82|456.38|453.98|456.54|454.14|456.22|453.82|0
1653399400000|2022-05-24 13:36:40|456.54|454.14|457.03|454.63|457.68|455.28|456.54|454.14|0
1653399410000|2022-05-24 13:36:50|456.87|454.47|457.35|454.95|457.35|454.95|456.54|454.14|0
1653399420000|2022-05-24 13:37:00|457.68|455.28|458.41|456.01|458.49|456.09|457.68|455.28|0
1653399430000|2022-05-24 13:37:10|458.33|455.93|457.84|455.44|458.49|456.09|457.84|455.44|0
1653399440000|2022-05-24 13:37:20|458.65|456.25|458.49|456.09|458.82|456.42|458.49|456.09|0
1653399450000|2022-05-24 13:37:30|458.82|456.42|458.17|455.77|458.82|456.42|458.17|455.77|0
1653399460000|2022-05-24 13:37:40|458|455.6|458.17|455.77|458.49|456.09|458|455.6|0
1653399470000|2022-05-24 13:37:50|458.49|456.09|458.65|456.25|458.65|456.25|458.49|456.09|0
1653399480000|2022-05-24 13:38:00|458.82|456.42|458.74|456.34|458.82|456.42|458.49|456.09|0
1653399490000|2022-05-24 13:38:10|458.82|456.42|458.81|456.41|458.82|456.42|458.65|456.25|0
1653399500000|2022-05-24 13:38:20|459.63|457.23|460.28|457.88|460.28|457.88|459.63|457.23|0
1653399510000|2022-05-24 13:38:30|460.12|457.72|460.28|457.88|460.28|457.88|459.79|457.39|0
1653399520000|2022-05-24 13:38:40|459.95|457.55|459.47|457.07|460.12|457.72|459.47|457.07|0
1653399530000|2022-05-24 13:38:50|459.63|457.23|459.95|457.55|459.95|457.55|459.63|457.23|0
1653399540000|2022-05-24 13:39:00|460.28|457.88|459.46|457.06|460.28|457.88|459.46|457.06|0
1653399550000|2022-05-24 13:39:10|460.12|457.72|459.95|457.55|460.28|457.88|459.95|457.55|0
1653399560000|2022-05-24 13:39:20|459.63|457.23|459.46|457.06|459.79|457.39|459.3|456.9|0
1653399570000|2022-05-24 13:39:30|459.79|457.39|460.28|457.88|460.28|457.88|459.79|457.39|0
1653399580000|2022-05-24 13:39:40|459.79|457.39|459.79|457.39|459.95|457.55|459.63|457.23|0
1653399590000|2022-05-24 13:39:50|459.46|457.06|459.79|457.39|459.87|457.47|459.46|457.06|0
1653399600000|2022-05-24 13:40:00|460.6|458.2|459.63|457.23|460.77|458.37|459.63|457.23|0
1653399610000|2022-05-24 13:40:10|459.46|457.06|458.65|456.25|459.46|457.06|458.16|455.76|0
1653399620000|2022-05-24 13:40:20|458.41|456.01|458.33|455.93|458.41|456.01|457.52|455.12|0
1653399630000|2022-05-24 13:40:30|458.98|456.58|458.8|456.4|458.98|456.58|458.47|456.07|0
1653399640000|2022-05-24 13:40:40|458.15|455.75|457.82|455.42|458.15|455.75|457.66|455.26|0
1653399650000|2022-05-24 13:40:50|457.99|455.59|458.31|455.91|458.47|456.07|457.99|455.59|0
1653399660000|2022-05-24 13:41:00|457.66|455.26|456.69|454.29|457.66|455.26|456.69|454.29|0
1653399670000|2022-05-24 13:41:10|457.01|454.61|457.99|455.59|457.99|455.59|457.01|454.61|0
1653399680000|2022-05-24 13:41:20|456.85|454.45|456.52|454.12|456.85|454.45|456.52|454.12|0
1653399690000|2022-05-24 13:41:30|456.04|453.64|456.04|453.64|456.2|453.8|455.88|453.48|0
1653399700000|2022-05-24 13:41:40|456.36|453.96|456.36|453.96|456.52|454.12|456.36|453.96|0
1653399710000|2022-05-24 13:41:50|456.04|453.64|456.2|453.8|456.85|454.45|456.04|453.64|0
1653399720000|2022-05-24 13:42:00|456.12|453.72|456.36|453.96|456.69|454.29|456.12|453.72|0
1653399730000|2022-05-24 13:42:10|456.69|454.29|456.2|453.8|456.69|454.29|455.87|453.47|0
1653399740000|2022-05-24 13:42:20|456.69|454.29|456.69|454.29|457.33|454.93|456.69|454.29|0
1653399750000|2022-05-24 13:42:30|457.01|454.61|457.58|455.18|457.66|455.26|457.01|454.61|0
1653399760000|2022-05-24 13:42:40|458.47|456.07|458.64|456.24|459.12|456.72|458.47|456.07|0
1653399770000|2022-05-24 13:42:50|458.8|456.4|458.96|456.56|459.45|457.05|458.8|456.4|0
1653399780000|2022-05-24 13:43:00|458.47|456.07|458.15|455.75|459.12|456.72|458.15|455.75|0
1653399790000|2022-05-24 13:43:10|457.82|455.42|457.42|455.02|457.82|455.42|457.26|454.86|0
1653399800000|2022-05-24 13:43:20|457.33|454.93|456.85|454.45|457.33|454.93|456.85|454.45|0
1653399810000|2022-05-24 13:43:30|457.26|454.86|458.8|456.4|458.8|456.4|457.26|454.86|0
1653399820000|2022-05-24 13:43:40|458.96|456.56|458.15|455.75|458.96|456.56|458.15|455.75|0
1653399830000|2022-05-24 13:43:50|457.82|455.42|458.31|455.91|458.31|455.91|457.74|455.34|0
1653399840000|2022-05-24 13:44:00|458.23|455.83|458.15|455.75|458.39|455.99|458.15|455.75|0
1653399850000|2022-05-24 13:44:10|457.82|455.42|457.17|454.77|457.98|455.58|457.17|454.77|0
1653399860000|2022-05-24 13:44:20|457.58|455.18|457.82|455.42|458.23|455.83|457.58|455.18|0
1653399870000|2022-05-24 13:44:30|458.07|455.67|458.07|455.67|458.07|455.67|457.91|455.51|0
1653399880000|2022-05-24 13:44:40|457.98|455.58|456.93|454.53|457.98|455.58|456.93|454.53|0
1653399890000|2022-05-24 13:44:50|457.33|454.93|457.66|455.26|457.66|455.26|457.33|454.93|0
1653399900000|2022-05-24 13:45:00|458.72|456.32|457.09|454.69|458.72|456.32|457.09|454.69|0
1653399910000|2022-05-24 13:45:10|456.36|453.96|454.58|452.18|456.36|453.96|453.93|451.53|0
1653399920000|2022-05-24 13:45:20|454.74|452.34|455.47|453.07|455.47|453.07|454.42|452.02|0
1653399930000|2022-05-24 13:45:30|456.2|453.8|457.33|454.93|457.33|454.93|456.2|453.8|0
1653399940000|2022-05-24 13:45:40|457.01|454.61|456.77|454.37|457.5|455.1|456.77|454.37|0
1653399950000|2022-05-24 13:45:50|456.52|454.12|456.68|454.28|456.68|454.28|456.04|453.64|0
1653399960000|2022-05-24 13:46:00|457.26|454.86|455.71|453.31|457.33|454.93|455.71|453.31|0
1653399970000|2022-05-24 13:46:10|455.23|452.83|454.9|452.5|455.47|453.07|454.9|452.5|0
1653399980000|2022-05-24 13:46:20|454.58|452.18|455.06|452.66|455.06|452.66|454.58|452.18|0
1653399990000|2022-05-24 13:46:30|455.55|453.15|456.04|453.64|456.04|453.64|455.55|453.15|0
1653400000000|2022-05-24 13:46:40|455.31|452.91|457.01|454.61|457.01|454.61|455.31|452.91|0
1653400010000|2022-05-24 13:46:50|457.33|454.93|456.68|454.28|457.33|454.93|456.52|454.12|0
1653400020000|2022-05-24 13:47:00|457.01|454.61|458.47|456.07|458.47|456.07|457.01|454.61|0
1653400030000|2022-05-24 13:47:10|458.31|455.91|458.47|456.07|458.47|456.07|457.66|455.26|0
1653400040000|2022-05-24 13:47:20|458.96|456.56|459.45|457.05|459.45|457.05|458.96|456.56|0
1653400050000|2022-05-24 13:47:30|459.61|457.21|460.42|458.02|460.42|458.02|459.61|457.21|0
1653400060000|2022-05-24 13:47:40|460.26|457.86|460.42|458.02|460.42|458.02|460.26|457.86|0
1653400070000|2022-05-24 13:47:50|460.67|458.27|460.59|458.19|460.91|458.51|460.59|458.19|0
1653400080000|2022-05-24 13:48:00|459.61|457.21|459.77|457.37|460.1|457.7|459.28|456.88|0
1653400090000|2022-05-24 13:48:10|460.26|457.86|460.26|457.86|460.26|457.86|459.61|457.21|0
1653400100000|2022-05-24 13:48:20|460.42|458.02|459.77|457.37|460.51|458.11|459.77|457.37|0
1653400110000|2022-05-24 13:48:30|460.42|458.02|459.94|457.54|460.42|458.02|459.94|457.54|0
1653400120000|2022-05-24 13:48:40|460.1|457.7|459.94|457.54|460.26|457.86|459.77|457.37|0
1653400130000|2022-05-24 13:48:50|460.42|458.02|459.45|457.05|460.42|458.02|459.45|457.05|0
1653400140000|2022-05-24 13:49:00|459.94|457.54|459.12|456.72|459.94|457.54|459.12|456.72|0
1653400150000|2022-05-24 13:49:10|459.28|456.88|459.28|456.88|459.45|457.05|459.28|456.88|0
1653400160000|2022-05-24 13:49:20|459.12|456.72|457.9|455.5|459.12|456.72|457.9|455.5|0
1653400170000|2022-05-24 13:49:30|458.47|456.07|459.61|457.21|459.61|457.21|458.47|456.07|0
1653400180000|2022-05-24 13:49:40|459.77|457.37|459.28|456.88|459.77|457.37|459.28|456.88|0
1653400190000|2022-05-24 13:49:50|459.77|457.37|459.61|457.21|459.77|457.37|458.96|456.56|0
1653400200000|2022-05-24 13:50:00|459.93|457.53|460.1|457.7|460.1|457.7|459.77|457.37|0
1653400210000|2022-05-24 13:50:10|459.86|457.46|460.42|458.02|460.42|458.02|459.61|457.21|0
1653400220000|2022-05-24 13:50:20|460.75|458.35|459.45|457.05|460.75|458.35|459.45|457.05|0
1653400230000|2022-05-24 13:50:30|459.93|457.53|459.28|456.88|459.93|457.53|459.28|456.88|0
1653400240000|2022-05-24 13:50:40|459.45|457.05|461.08|458.68|461.08|458.68|459.45|457.05|0
1653400250000|2022-05-24 13:50:50|461.24|458.84|459.93|457.53|461.24|458.84|459.93|457.53|0
1653400260000|2022-05-24 13:51:00|459.28|456.88|458.47|456.07|459.28|456.88|458.47|456.07|0
1653400270000|2022-05-24 13:51:10|459.12|456.72|458.31|455.91|459.12|456.72|458.31|455.91|0
1653400280000|2022-05-24 13:51:20|457.82|455.42|458.31|455.91|458.31|455.91|457.01|454.61|0
1653400290000|2022-05-24 13:51:30|458.63|456.23|459.28|456.88|459.28|456.88|458.47|456.07|0
1653400300000|2022-05-24 13:51:40|458.79|456.39|457.98|455.58|458.96|456.56|457.82|455.42|0
1653400310000|2022-05-24 13:51:50|458.47|456.07|457.82|455.42|458.47|456.07|457.82|455.42|0
1653400320000|2022-05-24 13:52:00|457.33|454.93|456.03|453.63|457.33|454.93|456.03|453.63|0
1653400330000|2022-05-24 13:52:10|455.55|453.15|455.55|453.15|455.55|453.15|455.38|452.98|0
1653400340000|2022-05-24 13:52:20|454.9|452.5|454.58|452.18|455.22|452.82|454.58|452.18|0
1653400350000|2022-05-24 13:52:30|454.9|452.5|455.71|453.31|456.19|453.79|454.9|452.5|0
1653400360000|2022-05-24 13:52:40|455.06|452.66|455.71|453.31|455.71|453.31|454.9|452.5|0
1653400370000|2022-05-24 13:52:50|455.06|452.66|456.03|453.63|456.03|453.63|455.06|452.66|0
1653400380000|2022-05-24 13:53:00|456.19|453.79|457.49|455.09|457.49|455.09|456.19|453.79|0
1653400390000|2022-05-24 13:53:10|456.52|454.12|456.52|454.12|456.68|454.28|456.03|453.63|0
1653400400000|2022-05-24 13:53:20|456.84|454.44|456.12|453.72|456.84|454.44|455.87|453.47|0
1653400410000|2022-05-24 13:53:30|455.22|452.82|455.71|453.31|455.71|453.31|455.22|452.82|0
1653400420000|2022-05-24 13:53:40|455.87|453.47|456.84|454.44|456.84|454.44|455.71|453.31|0
1653400430000|2022-05-24 13:53:50|457.17|454.77|457.17|454.77|457.98|455.58|457.17|454.77|0
1653400440000|2022-05-24 13:54:00|457.33|454.93|457.17|454.77|457.49|455.09|457.17|454.77|0
1653400450000|2022-05-24 13:54:10|457.82|455.42|458.47|456.07|458.63|456.23|457.82|455.42|0
1653400460000|2022-05-24 13:54:20|458.14|455.74|458.39|455.99|458.39|455.99|457.65|455.25|0
1653400470000|2022-05-24 13:54:30|458.14|455.74|458.63|456.23|458.63|456.23|458.14|455.74|0
1653400480000|2022-05-24 13:54:40|458.79|456.39|459.28|456.88|459.44|457.04|458.79|456.39|0
1653400490000|2022-05-24 13:54:50|459.77|457.37|460.26|457.86|460.75|458.35|459.77|457.37|0
1653400500000|2022-05-24 13:55:00|460.1|457.7|461.07|458.67|461.07|458.67|460.1|457.7|0
1653400510000|2022-05-24 13:55:10|460.75|458.35|460.75|458.35|460.75|458.35|460.26|457.86|0
1653400520000|2022-05-24 13:55:20|461.24|458.84|459.77|457.37|461.24|458.84|459.77|457.37|0
1653400530000|2022-05-24 13:55:30|460.42|458.02|460.75|458.35|460.75|458.35|460.42|458.02|0
1653400540000|2022-05-24 13:55:40|461.07|458.67|461.07|458.67|461.07|458.67|460.42|458.02|0
1653400550000|2022-05-24 13:55:50|461.16|458.76|460.91|458.51|461.16|458.76|460.26|457.86|0
1653400560000|2022-05-24 13:56:00|461.24|458.84|461.4|459|461.56|459.16|460.91|458.51|0
1653400570000|2022-05-24 13:56:10|462.05|459.65|462.05|459.65|462.38|459.98|462.05|459.65|0
1653400580000|2022-05-24 13:56:20|462.22|459.82|462.54|460.14|462.54|460.14|462.22|459.82|0
1653400590000|2022-05-24 13:56:30|462.87|460.47|462.71|460.31|462.87|460.47|462.54|460.14|0
1653400600000|2022-05-24 13:56:40|462.87|460.47|462.22|459.82|462.87|460.47|461.89|459.49|0
1653400610000|2022-05-24 13:56:50|462.38|459.98|461.89|459.49|462.38|459.98|461.89|459.49|0
1653400620000|2022-05-24 13:57:00|461.4|459|460.75|458.35|461.4|459|460.75|458.35|0
1653400630000|2022-05-24 13:57:10|460.91|458.51|459.77|457.37|460.91|458.51|459.77|457.37|0
1653400640000|2022-05-24 13:57:20|460.26|457.86|461.4|459|461.4|459|459.93|457.53|0
1653400650000|2022-05-24 13:57:30|460.75|458.35|460.75|458.35|460.91|458.51|460.75|458.35|0
1653400660000|2022-05-24 13:57:40|461.24|458.84|460.58|458.18|461.24|458.84|460.58|458.18|0
1653400670000|2022-05-24 13:57:50|460.42|458.02|460.42|458.02|460.42|458.02|460.09|457.69|0
1653400680000|2022-05-24 13:58:00|460.67|458.27|460.99|458.59|460.99|458.59|460.09|457.69|0
1653400690000|2022-05-24 13:58:10|460.75|458.35|460.58|458.18|460.75|458.35|460.26|457.86|0
1653400700000|2022-05-24 13:58:20|460.51|458.11|461.4|459|461.4|459|460.51|458.11|0
1653400710000|2022-05-24 13:58:30|461.56|459.16|462.14|459.74|462.22|459.82|461.24|458.84|0
1653400720000|2022-05-24 13:58:40|462.05|459.65|461.32|458.92|462.22|459.82|461.32|458.92|0
1653400730000|2022-05-24 13:58:50|461.56|459.16|462.05|459.65|462.05|459.65|461.56|459.16|0
1653400740000|2022-05-24 13:59:00|462.38|459.98|462.54|460.14|463.12|460.72|462.38|459.98|0
1653400750000|2022-05-24 13:59:10|462.38|459.98|462.71|460.31|462.87|460.47|462.38|459.98|0
1653400760000|2022-05-24 13:59:20|462.63|460.23|463.36|460.96|463.36|460.96|462.63|460.23|0
1653400770000|2022-05-24 13:59:30|463.2|460.8|463.2|460.8|463.36|460.96|463.03|460.63|0
1653400780000|2022-05-24 13:59:40|463.69|461.29|464.18|461.78|464.34|461.94|463.69|461.29|0
1653400790000|2022-05-24 13:59:50|464.1|461.7|464.34|461.94|464.34|461.94|464.1|461.7|0
1653400800000|2022-05-24 14:00:00|464.76|462.36|465.49|463.09|465.49|463.09|464.76|462.36|0
1653400810000|2022-05-24 14:00:10|465.98|463.58|466.73|464.33|466.73|464.33|465.82|463.42|0
1653400820000|2022-05-24 14:00:20|466.64|464.24|465.16|462.76|466.64|464.24|465.16|462.76|0
1653400830000|2022-05-24 14:00:30|464.59|462.19|464.84|462.44|465.66|463.26|464.59|462.19|0
1653400840000|2022-05-24 14:00:40|465.16|462.76|464.02|461.62|465.16|462.76|464.02|461.62|0
1653400850000|2022-05-24 14:00:50|463.69|461.29|464.51|462.11|464.67|462.27|463.69|461.29|0
1653400860000|2022-05-24 14:01:00|465.16|462.76|465.49|463.09|465.82|463.42|465.16|462.76|0
1653400870000|2022-05-24 14:01:10|465.66|463.26|465|462.6|465.82|463.42|465|462.6|0
1653400880000|2022-05-24 14:01:20|465.82|463.42|466.64|464.24|466.64|464.24|465.82|463.42|0
1653400890000|2022-05-24 14:01:30|467.3|464.9|467.3|464.9|467.63|465.23|467.3|464.9|0
1653400900000|2022-05-24 14:01:40|467.63|465.23|468.12|465.72|468.12|465.72|467.46|465.06|0
1653400910000|2022-05-24 14:01:50|467.63|465.23|467.96|465.56|467.96|465.56|467.63|465.23|0
1653400920000|2022-05-24 14:02:00|468.45|466.05|468.45|466.05|468.54|466.14|468.45|466.05|0
1653400930000|2022-05-24 14:02:10|468.12|465.72|468.54|466.14|468.54|466.14|468.12|465.72|0
1653400940000|2022-05-24 14:02:20|468.78|466.38|468.12|465.72|468.95|466.55|468.12|465.72|0
1653400950000|2022-05-24 14:02:30|467.63|465.23|468.62|466.22|468.62|466.22|467.63|465.23|0
1653400960000|2022-05-24 14:02:40|468.78|466.38|468.62|466.22|468.78|466.38|465.81|463.41|0
1653400970000|2022-05-24 14:02:50|467.64|465.24|468.29|465.89|468.29|465.89|467.64|465.24|0
1653400980000|2022-05-24 14:03:00|467.97|465.57|467.56|465.16|467.97|465.57|467.47|465.07|0
1653400990000|2022-05-24 14:03:10|467.97|465.57|467.64|465.24|468.29|465.89|467.64|465.24|0
1653401000000|2022-05-24 14:03:20|467.47|465.07|467.14|464.74|467.64|465.24|467.14|464.74|0
1653401010000|2022-05-24 14:03:30|466.81|464.41|466.65|464.25|467.31|464.91|466.65|464.25|0
1653401020000|2022-05-24 14:03:40|466.32|463.92|467.14|464.74|467.14|464.74|466.32|463.92|0
1653401030000|2022-05-24 14:03:50|467.31|464.91|467.64|465.24|467.64|465.24|467.31|464.91|0
1653401040000|2022-05-24 14:04:00|468.29|465.89|468.13|465.73|468.29|465.89|467.97|465.57|0
1653401050000|2022-05-24 14:04:10|468.62|466.22|469.61|467.21|469.61|467.21|468.62|466.22|0
1653401060000|2022-05-24 14:04:20|469.53|467.13|469.12|466.72|469.61|467.21|469.12|466.72|0
1653401070000|2022-05-24 14:04:30|469.45|467.05|469.78|467.38|469.78|467.38|469.45|467.05|0
1653401080000|2022-05-24 14:04:40|469.12|466.72|469.12|466.72|469.12|466.72|468.62|466.22|0
1653401090000|2022-05-24 14:04:50|468.95|466.55|468.95|466.55|469.28|466.88|468.79|466.39|0
1653401100000|2022-05-24 14:05:00|469.45|467.05|467.8|465.4|469.45|467.05|467.8|465.4|0
1653401110000|2022-05-24 14:05:10|467.64|465.24|468.46|466.06|468.46|466.06|467.31|464.91|0
1653401120000|2022-05-24 14:05:20|467.64|465.24|467.64|465.24|467.64|465.24|467.14|464.74|0
1653401130000|2022-05-24 14:05:30|467.96|465.56|468.79|466.39|468.79|466.39|467.96|465.56|0
1653401140000|2022-05-24 14:05:40|468.29|465.89|469.61|467.21|469.61|467.21|468.29|465.89|0
1653401150000|2022-05-24 14:05:50|470.11|467.71|469.78|467.38|470.44|468.04|469.78|467.38|0
1653401160000|2022-05-24 14:06:00|469.94|467.54|469.12|466.72|470.11|467.71|469.12|466.72|0
1653401170000|2022-05-24 14:06:10|468.62|466.22|470.11|467.71|470.11|467.71|468.62|466.22|0
1653401180000|2022-05-24 14:06:20|470.03|467.63|469.94|467.54|470.11|467.71|469.94|467.54|0
1653401190000|2022-05-24 14:06:30|470.19|467.79|469.94|467.54|470.19|467.79|469.94|467.54|0
1653401200000|2022-05-24 14:06:40|469.78|467.38|469.28|466.88|469.94|467.54|469.28|466.88|0
1653401210000|2022-05-24 14:06:50|468.29|465.89|467.63|465.23|468.29|465.89|467.63|465.23|0
1653401220000|2022-05-24 14:07:00|467.8|465.4|467.31|464.91|468.29|465.89|467.31|464.91|0
1653401230000|2022-05-24 14:07:10|468.46|466.06|468.62|466.22|469.12|466.72|468.46|466.06|0
1653401240000|2022-05-24 14:07:20|468.79|466.39|468.13|465.73|468.95|466.55|468.13|465.73|0
1653401250000|2022-05-24 14:07:30|467.96|465.56|467.96|465.56|468.29|465.89|467.47|465.07|0
1653401260000|2022-05-24 14:07:40|468.13|465.73|468.29|465.89|468.62|466.22|468.13|465.73|0
1653401270000|2022-05-24 14:07:50|468.71|466.31|470.11|467.71|470.11|467.71|468.71|466.31|0
1653401280000|2022-05-24 14:08:00|470.44|468.04|472.75|470.35|472.75|470.35|470.44|468.04|0
1653401290000|2022-05-24 14:08:10|472.09|469.69|473.42|471.02|473.42|471.02|472.09|469.69|0
1653401300000|2022-05-24 14:08:20|473.75|471.35|473.58|471.18|473.91|471.51|473.58|471.18|0
1653401310000|2022-05-24 14:08:30|474.24|471.84|473.25|470.85|474.24|471.84|473.25|470.85|0
1653401320000|2022-05-24 14:08:40|473.91|471.51|474.91|472.51|474.91|472.51|473.91|471.51|0
1653401330000|2022-05-24 14:08:50|474.66|472.26|474.24|471.84|474.66|472.26|474.24|471.84|0
1653401340000|2022-05-24 14:09:00|474.74|472.34|473.08|470.68|474.74|472.34|473.08|470.68|0
1653401350000|2022-05-24 14:09:10|473.58|471.18|473.75|471.35|473.75|471.35|473.41|471.01|0
1653401360000|2022-05-24 14:09:20|473.08|470.68|474.74|472.34|474.74|472.34|473.08|470.68|0
1653401370000|2022-05-24 14:09:30|475.16|472.76|474.58|472.18|475.16|472.76|474.24|471.84|0
1653401380000|2022-05-24 14:09:40|474.74|472.34|474.74|472.34|474.91|472.51|474.74|472.34|0
1653401390000|2022-05-24 14:09:50|474.24|471.84|474.41|472.01|474.5|472.1|474.24|471.84|0
1653401400000|2022-05-24 14:10:00|474.58|472.18|474.41|472.01|474.58|472.18|473.91|471.51|0
1653401410000|2022-05-24 14:10:10|474.74|472.34|474.74|472.34|475.07|472.67|474.58|472.18|0
1653401420000|2022-05-24 14:10:20|475.07|472.67|475.41|473.01|475.74|473.34|475.07|472.67|0
1653401430000|2022-05-24 14:10:30|475.57|473.17|475.74|473.34|475.91|473.51|475.41|473.01|0
1653401440000|2022-05-24 14:10:40|476.07|473.67|475.91|473.51|476.07|473.67|475.91|473.51|0
1653401450000|2022-05-24 14:10:50|476.07|473.67|475.41|473.01|476.07|473.67|475.41|473.01|0
1653401460000|2022-05-24 14:11:00|476.24|473.84|474.74|472.34|476.24|473.84|474.58|472.18|0
1653401470000|2022-05-24 14:11:10|474.58|472.18|474.58|472.18|474.74|472.34|474.58|472.18|0
1653401480000|2022-05-24 14:11:20|474.24|471.84|474.74|472.34|474.74|472.34|473.25|470.85|0
1653401490000|2022-05-24 14:11:30|474.58|472.18|474.24|471.84|474.58|472.18|473.91|471.51|0
1653401500000|2022-05-24 14:11:40|474.41|472.01|474.41|472.01|474.41|472.01|473.83|471.43|0
1653401510000|2022-05-24 14:11:50|474.24|471.84|475.41|473.01|475.41|473.01|474.24|471.84|0
1653401520000|2022-05-24 14:12:00|475.07|472.67|474.58|472.18|475.07|472.67|474.58|472.18|0
1653401530000|2022-05-24 14:12:10|474.41|472.01|475.07|472.67|475.07|472.67|474.41|472.01|0
1653401540000|2022-05-24 14:12:20|474.41|472.01|473.58|471.18|474.74|472.34|473.58|471.18|0
1653401550000|2022-05-24 14:12:30|474.08|471.68|474.08|471.68|474.08|471.68|473.91|471.51|0
1653401560000|2022-05-24 14:12:40|474.24|471.84|474.74|472.34|474.74|472.34|474.24|471.84|0
1653401570000|2022-05-24 14:12:50|474.91|472.51|475.24|472.84|475.41|473.01|474.91|472.51|0
1653401580000|2022-05-24 14:13:00|475.07|472.67|475.57|473.17|475.57|473.17|475.07|472.67|0
1653401590000|2022-05-24 14:13:10|475.07|472.67|476.07|473.67|476.07|473.67|475.07|472.67|0
1653401600000|2022-05-24 14:13:20|475.74|473.34|475.07|472.67|475.74|473.34|474.74|472.34|0
1653401610000|2022-05-24 14:13:30|474.91|472.51|474.24|471.84|474.91|472.51|474.24|471.84|0
1653401620000|2022-05-24 14:13:40|473.74|471.34|474.74|472.34|474.74|472.34|473.74|471.34|0
1653401630000|2022-05-24 14:13:50|474.91|472.51|474.08|471.68|474.91|472.51|474.08|471.68|0
1653401640000|2022-05-24 14:14:00|474.74|472.34|475.41|473.01|475.41|473.01|474.74|472.34|0
1653401650000|2022-05-24 14:14:10|475.74|473.34|478.07|475.67|478.07|475.67|475.74|473.34|0
1653401660000|2022-05-24 14:14:20|478.24|475.84|479.07|476.67|479.07|476.67|478.24|475.84|0
1653401670000|2022-05-24 14:14:30|479.74|477.34|480.24|477.84|480.24|477.84|479.74|477.34|0
1653401680000|2022-05-24 14:14:40|480.91|478.51|480.57|478.17|481.24|478.84|480.57|478.17|0
1653401690000|2022-05-24 14:14:50|480.41|478.01|480.41|478.01|480.57|478.17|480.07|477.67|0
1653401700000|2022-05-24 14:15:00|480.24|477.84|481.24|478.84|481.41|479.01|480.24|477.84|0
1653401710000|2022-05-24 14:15:10|480.41|478.01|481.08|478.68|481.08|478.68|480.24|477.84|0
1653401720000|2022-05-24 14:15:20|481|478.6|481.41|479.01|481.58|479.18|481|478.6|0
1653401730000|2022-05-24 14:15:30|481.33|478.93|481.58|479.18|481.58|479.18|481.33|478.93|0
1653401740000|2022-05-24 14:15:40|481.08|478.68|481.08|478.68|481.24|478.84|481.08|478.68|0
1653401750000|2022-05-24 14:15:50|481.58|479.18|482.58|480.18|483.09|480.69|481.58|479.18|0
1653401760000|2022-05-24 14:16:00|482.92|480.52|481.58|479.18|482.92|480.52|481.58|479.18|0
1653401770000|2022-05-24 14:16:10|481.41|479.01|482.92|480.52|482.92|480.52|481.41|479.01|0
1653401780000|2022-05-24 14:16:20|482.75|480.35|483.42|481.02|483.42|481.02|482.75|480.35|0
1653401790000|2022-05-24 14:16:30|483.59|481.19|484.1|481.7|484.1|481.7|483.59|481.19|0
1653401800000|2022-05-24 14:16:40|484.26|481.86|484.43|482.03|484.43|482.03|484.1|481.7|0
1653401810000|2022-05-24 14:16:50|484.6|482.2|485.1|482.7|485.1|482.7|484.6|482.2|0
1653401820000|2022-05-24 14:17:00|484.43|482.03|484.94|482.54|484.94|482.54|484.43|482.03|0
1653401830000|2022-05-24 14:17:10|484.77|482.37|485.44|483.04|485.61|483.21|484.77|482.37|0
1653401840000|2022-05-24 14:17:20|485.1|482.7|485.44|483.04|485.44|483.04|484.6|482.2|0
1653401850000|2022-05-24 14:17:30|484.94|482.54|484.94|482.54|485.1|482.7|484.94|482.54|0
1653401860000|2022-05-24 14:17:40|485.36|482.96|484.6|482.2|485.36|482.96|484.43|482.03|0
1653401870000|2022-05-24 14:17:50|484.77|482.37|485.02|482.62|485.1|482.7|484.77|482.37|0
1653401880000|2022-05-24 14:18:00|485.27|482.87|485.1|482.7|485.27|482.87|484.94|482.54|0
1653401890000|2022-05-24 14:18:10|484.6|482.2|484.43|482.03|484.94|482.54|484.43|482.03|0
1653401900000|2022-05-24 14:18:20|484.6|482.2|485.78|483.38|485.78|483.38|484.6|482.2|0
1653401910000|2022-05-24 14:18:30|486.11|483.71|485.94|483.54|486.45|484.05|485.94|483.54|0
1653401920000|2022-05-24 14:18:40|486.11|483.71|484.77|482.37|486.11|483.71|484.77|482.37|0
1653401930000|2022-05-24 14:18:50|485.27|482.87|486.11|483.71|486.11|483.71|485.27|482.87|0
1653401940000|2022-05-24 14:19:00|486.45|484.05|485.61|483.21|486.45|484.05|485.61|483.21|0
1653401950000|2022-05-24 14:19:10|486.11|483.71|485.94|483.54|486.62|484.22|485.94|483.54|0
1653401960000|2022-05-24 14:19:20|486.11|483.71|485.1|482.7|486.11|483.71|485.1|482.7|0
1653401970000|2022-05-24 14:19:30|485.27|482.87|486.28|483.88|486.28|483.88|485.27|482.87|0
1653401980000|2022-05-24 14:19:40|486.54|484.14|485.1|482.7|486.54|484.14|485.1|482.7|0
1653401990000|2022-05-24 14:19:50|484.77|482.37|485.78|483.38|485.78|483.38|484.77|482.37|0
1653402000000|2022-05-24 14:20:00|486.11|483.71|484.77|482.37|486.11|483.71|484.77|482.37|0
1653402010000|2022-05-24 14:20:10|484.93|482.53|484.93|482.53|484.93|482.53|484.77|482.37|0
1653402020000|2022-05-24 14:20:20|484.6|482.2|483.59|481.19|484.77|482.37|483.59|481.19|0
1653402030000|2022-05-24 14:20:30|483.76|481.36|483.25|480.85|483.93|481.53|483.25|480.85|0
1653402040000|2022-05-24 14:20:40|482.75|480.35|482.92|480.52|483.42|481.02|482.75|480.35|0
1653402050000|2022-05-24 14:20:50|482.58|480.18|482.75|480.35|482.75|480.35|482.41|480.01|0
1653402060000|2022-05-24 14:21:00|483.09|480.69|484.09|481.69|484.09|481.69|483.09|480.69|0
1653402070000|2022-05-24 14:21:10|483.42|481.02|482.75|480.35|483.42|481.02|482.41|480.01|0
1653402080000|2022-05-24 14:21:20|482.41|480.01|482|479.6|482.41|480.01|482|479.6|0
1653402090000|2022-05-24 14:21:30|483.09|480.69|483.93|481.53|483.93|481.53|483.09|480.69|0
1653402100000|2022-05-24 14:21:40|483.76|481.36|483.42|481.02|483.93|481.53|483.42|481.02|0
1653402110000|2022-05-24 14:21:50|483.51|481.11|483.25|480.85|484.09|481.69|483.25|480.85|0
1653402120000|2022-05-24 14:22:00|482.58|480.18|482.92|480.52|482.92|480.52|482.58|480.18|0
1653402130000|2022-05-24 14:22:10|483.09|480.69|480.91|478.51|483.09|480.69|480.91|478.51|0
1653402140000|2022-05-24 14:22:20|481.24|478.84|480.91|478.51|481.5|479.1|480.91|478.51|0
1653402150000|2022-05-24 14:22:30|480.57|478.17|481.24|478.84|481.24|478.84|480.57|478.17|0
1653402160000|2022-05-24 14:22:40|480.74|478.34|479.9|477.5|480.74|478.34|479.9|477.5|0
1653402170000|2022-05-24 14:22:50|479.57|477.17|479.23|476.83|479.57|477.17|478.73|476.33|0
1653402180000|2022-05-24 14:23:00|480.07|477.67|479.23|476.83|480.24|477.84|479.23|476.83|0
1653402190000|2022-05-24 14:23:10|478.4|476|478.07|475.67|478.4|476|477.57|475.17|0
1653402200000|2022-05-24 14:23:20|478.57|476.17|478.9|476.5|478.9|476.5|478.49|476.09|0
1653402210000|2022-05-24 14:23:30|479.4|477|480.07|477.67|480.07|477.67|479.4|477|0
1653402220000|2022-05-24 14:23:40|480.24|477.84|480.74|478.34|480.74|478.34|479.73|477.33|0
1653402230000|2022-05-24 14:23:50|480.07|477.67|479.57|477.17|480.24|477.84|479.57|477.17|0
1653402240000|2022-05-24 14:24:00|479.73|477.33|479.73|477.33|480.07|477.67|479.73|477.33|0
1653402250000|2022-05-24 14:24:10|479.23|476.83|480.91|478.51|480.91|478.51|479.23|476.83|0
1653402260000|2022-05-24 14:24:20|481.41|479.01|481.58|479.18|481.58|479.18|481.24|478.84|0
1653402270000|2022-05-24 14:24:30|481.91|479.51|481.24|478.84|481.91|479.51|481.24|478.84|0
1653402280000|2022-05-24 14:24:40|481.58|479.18|482.41|480.01|482.58|480.18|481.58|479.18|0
1653402290000|2022-05-24 14:24:50|482.92|480.52|482.25|479.85|482.92|480.52|482.25|479.85|0
1653402300000|2022-05-24 14:25:00|482.41|480.01|481.91|479.51|482.75|480.35|481.91|479.51|0
1653402310000|2022-05-24 14:25:10|482.41|480.01|483.08|480.68|483.08|480.68|482.41|480.01|0
1653402320000|2022-05-24 14:25:20|482.25|479.85|483.42|481.02|483.42|481.02|482.25|479.85|0
1653402330000|2022-05-24 14:25:30|483.76|481.36|483.59|481.19|484.26|481.86|483.59|481.19|0
1653402340000|2022-05-24 14:25:40|483.25|480.85|485.7|483.3|486.04|483.64|483.25|480.85|0
1653402350000|2022-05-24 14:25:50|485.87|483.47|486.37|483.97|486.37|483.97|485.87|483.47|0
1653402360000|2022-05-24 14:26:00|486.54|484.14|484.87|482.47|486.54|484.14|484.87|482.47|0
1653402370000|2022-05-24 14:26:10|485.2|482.8|486.04|483.64|486.04|483.64|485.2|482.8|0
1653402380000|2022-05-24 14:26:20|483.42|481.02|485.87|483.47|485.87|483.47|483.42|481.02|0
1653402390000|2022-05-24 14:26:30|485.37|482.97|485.37|482.97|485.54|483.14|484.87|482.47|0
1653402400000|2022-05-24 14:26:40|485.54|483.14|485.37|482.97|485.87|483.47|485.37|482.97|0
1653402410000|2022-05-24 14:26:50|485.87|483.47|484.2|481.8|485.87|483.47|484.03|481.63|0
1653402420000|2022-05-24 14:27:00|484.54|482.14|483.53|481.13|484.96|482.56|483.53|481.13|0
1653402430000|2022-05-24 14:27:10|483.03|480.63|483.53|481.13|483.53|481.13|482.7|480.3|0
1653402440000|2022-05-24 14:27:20|483.03|480.63|481.7|479.3|483.03|480.63|481.7|479.3|0
1653402450000|2022-05-24 14:27:30|481.53|479.13|482.29|479.89|482.29|479.89|481.03|478.63|0
1653402460000|2022-05-24 14:27:40|482.03|479.63|482.03|479.63|482.62|480.22|482.03|479.63|0
1653402470000|2022-05-24 14:27:50|481.53|479.13|481.53|479.13|482.37|479.97|481.53|479.13|0
1653402480000|2022-05-24 14:28:00|481.7|479.3|481.37|478.97|481.7|479.3|481.03|478.63|0
1653402490000|2022-05-24 14:28:10|481.29|478.89|482.37|479.97|482.37|479.97|481.29|478.89|0
1653402500000|2022-05-24 14:28:20|482.2|479.8|482.2|479.8|482.2|479.8|481.87|479.47|0
1653402510000|2022-05-24 14:28:30|482.37|479.97|483.95|481.55|483.95|481.55|482.37|479.97|0
1653402520000|2022-05-24 14:28:40|483.53|481.13|484.03|481.63|484.03|481.63|483.53|481.13|0
1653402530000|2022-05-24 14:28:50|484.37|481.97|482.7|480.3|484.37|481.97|482.7|480.3|0
1653402540000|2022-05-24 14:29:00|482.53|480.13|481.2|478.8|482.53|480.13|481.2|478.8|0
1653402550000|2022-05-24 14:29:10|481.37|478.97|481.03|478.63|481.37|478.97|480.53|478.13|0
1653402560000|2022-05-24 14:29:20|480.53|478.13|479.7|477.3|480.53|478.13|479.7|477.3|0
1653402570000|2022-05-24 14:29:30|479.37|476.97|480.04|477.64|480.04|477.64|479.37|476.97|0
1653402580000|2022-05-24 14:29:40|479.54|477.14|479.37|476.97|479.54|477.14|479.2|476.8|0
1653402590000|2022-05-24 14:29:50|478.37|475.97|478.54|476.14|478.87|476.47|478.37|475.97|0
1653402600000|2022-05-24 14:30:00|479.04|476.64|479.54|477.14|479.54|477.14|479.04|476.64|0
1653402610000|2022-05-24 14:30:10|479.87|477.47|481.37|478.97|481.37|478.97|479.87|477.47|0
1653402620000|2022-05-24 14:30:20|481.03|478.63|479.04|476.64|481.03|478.63|479.04|476.64|0
1653402630000|2022-05-24 14:30:30|480.37|477.97|479.54|477.14|480.53|478.13|479.54|477.14|0
1653402640000|2022-05-24 14:30:40|479.2|476.8|480.53|478.13|480.53|478.13|479.2|476.8|0
1653402650000|2022-05-24 14:30:50|481.37|478.97|481.7|479.3|481.7|479.3|481.03|478.63|0
1653402660000|2022-05-24 14:31:00|482.36|479.96|481.53|479.13|482.36|479.96|481.37|478.97|0
1653402670000|2022-05-24 14:31:10|481.86|479.46|482.7|480.3|482.78|480.38|481.86|479.46|0
1653402680000|2022-05-24 14:31:20|482.2|479.8|481.03|478.63|482.2|479.8|481.03|478.63|0
1653402690000|2022-05-24 14:31:30|480.45|478.05|479.87|477.47|480.45|478.05|479.87|477.47|0
1653402700000|2022-05-24 14:31:40|479.54|477.14|479.87|477.47|479.87|477.47|479.37|476.97|0
1653402710000|2022-05-24 14:31:50|480.37|477.97|480.79|478.39|481.2|478.8|480.37|477.97|0
1653402720000|2022-05-24 14:32:00|480.87|478.47|482.53|480.13|482.53|480.13|480.87|478.47|0
1653402730000|2022-05-24 14:32:10|482.86|480.46|482.36|479.96|482.86|480.46|482.36|479.96|0
1653402740000|2022-05-24 14:32:20|481.95|479.55|481.7|479.3|481.95|479.55|480.7|478.3|0
1653402750000|2022-05-24 14:32:30|481.62|479.22|481.03|478.63|481.62|479.22|481.03|478.63|0
1653402760000|2022-05-24 14:32:40|481.2|478.8|481.7|479.3|482.36|479.96|481.2|478.8|0
1653402770000|2022-05-24 14:32:50|481.36|478.96|481.7|479.3|481.7|479.3|481.36|478.96|0
1653402780000|2022-05-24 14:33:00|481.78|479.38|481.36|478.96|481.86|479.46|481.36|478.96|0
1653402790000|2022-05-24 14:33:10|482.2|479.8|483.03|480.63|483.03|480.63|482.2|479.8|0
1653402800000|2022-05-24 14:33:20|482.53|480.13|483.12|480.72|483.36|480.96|482.53|480.13|0
1653402810000|2022-05-24 14:33:30|483.2|480.8|484.03|481.63|484.03|481.63|483.2|480.8|0
1653402820000|2022-05-24 14:33:40|483.2|480.8|484.2|481.8|484.2|481.8|483.2|480.8|0
1653402830000|2022-05-24 14:33:50|483.95|481.55|482.7|480.3|483.95|481.55|482.53|480.13|0
1653402840000|2022-05-24 14:34:00|482.36|479.96|482.53|480.13|482.53|480.13|482.36|479.96|0
1653402850000|2022-05-24 14:34:10|482.7|480.3|481.36|478.96|482.7|480.3|481.2|478.8|0
1653402860000|2022-05-24 14:34:20|482.03|479.63|480.53|478.13|482.03|479.63|480.53|478.13|0
1653402870000|2022-05-24 14:34:30|481.53|479.13|481.95|479.55|481.95|479.55|481.36|478.96|0
1653402880000|2022-05-24 14:34:40|481.86|479.46|482.2|479.8|482.2|479.8|481.86|479.46|0
1653402890000|2022-05-24 14:34:50|482.7|480.3|483.36|480.96|483.36|480.96|482.7|480.3|0
1653402900000|2022-05-24 14:35:00|484.03|481.63|483.86|481.46|484.03|481.63|483.28|480.88|0
1653402910000|2022-05-24 14:35:10|484.37|481.97|483.86|481.46|484.37|481.97|483.7|481.3|0
1653402920000|2022-05-24 14:35:20|484.37|481.97|483.86|481.46|484.53|482.13|483.86|481.46|0
1653402930000|2022-05-24 14:35:30|483.53|481.13|483.53|481.13|483.53|481.13|483.36|480.96|0
1653402940000|2022-05-24 14:35:40|483.2|480.8|483.53|481.13|483.53|481.13|482.7|480.3|0
1653402950000|2022-05-24 14:35:50|482.53|480.13|481.7|479.3|482.53|480.13|481.7|479.3|0
1653402960000|2022-05-24 14:36:00|482.53|480.13|482.7|480.3|483.03|480.63|482.53|480.13|0
1653402970000|2022-05-24 14:36:10|481.86|479.46|480.2|477.8|481.86|479.46|480.2|477.8|0
1653402980000|2022-05-24 14:36:20|480.86|478.46|479.95|477.55|480.86|478.46|479.87|477.47|0
1653402990000|2022-05-24 14:36:30|479.7|477.3|480.86|478.46|480.86|478.46|479.37|476.97|0
1653403000000|2022-05-24 14:36:40|481.2|478.8|481.2|478.8|481.36|478.96|481.2|478.8|0
1653403010000|2022-05-24 14:36:50|480.2|477.8|480.7|478.3|480.7|478.3|480.03|477.63|0
1653403020000|2022-05-24 14:37:00|481.36|478.96|482.12|479.72|482.2|479.8|481.36|478.96|0
1653403030000|2022-05-24 14:37:10|481.86|479.46|482.45|480.05|482.45|480.05|481.12|478.72|0
1653403040000|2022-05-24 14:37:20|482.7|480.3|482.53|480.13|482.86|480.46|482.2|479.8|0
1653403050000|2022-05-24 14:37:30|482.7|480.3|482.53|480.13|482.7|480.3|482.36|479.96|0
1653403060000|2022-05-24 14:37:40|483.03|480.63|482.53|480.13|483.03|480.63|482.36|479.96|0
1653403070000|2022-05-24 14:37:50|482.36|479.96|484.7|482.3|485.03|482.63|482.36|479.96|0
1653403080000|2022-05-24 14:38:00|484.53|482.13|485.03|482.63|485.03|482.63|484.53|482.13|0
1653403090000|2022-05-24 14:38:10|485.2|482.8|484.87|482.47|485.2|482.8|484.53|482.13|0
1653403100000|2022-05-24 14:38:20|484.2|481.8|484.87|482.47|484.87|482.47|484.03|481.63|0
1653403110000|2022-05-24 14:38:30|484.53|482.13|484.2|481.8|484.53|482.13|484.2|481.8|0
1653403120000|2022-05-24 14:38:40|484.53|482.13|483.36|480.96|484.53|482.13|483.36|480.96|0
1653403130000|2022-05-24 14:38:50|482.69|480.29|483.36|480.96|483.36|480.96|482.53|480.13|0
1653403140000|2022-05-24 14:39:00|482.86|480.46|482.69|480.29|482.86|480.46|482.36|479.96|0
1653403150000|2022-05-24 14:39:10|483.03|480.63|482.36|479.96|483.03|480.63|482.36|479.96|0
1653403160000|2022-05-24 14:39:20|482.03|479.63|482.19|479.79|482.19|479.79|482.03|479.63|0
1653403170000|2022-05-24 14:39:30|482.03|479.63|481.36|478.96|482.03|479.63|481.36|478.96|0
1653403180000|2022-05-24 14:39:40|481.28|478.88|482.03|479.63|482.19|479.79|481.28|478.88|0
1653403190000|2022-05-24 14:39:50|482.78|480.38|481.69|479.29|482.78|480.38|481.69|479.29|0
1653403200000|2022-05-24 14:40:00|482.53|480.13|482.69|480.29|482.69|480.29|482.19|479.79|0
1653403210000|2022-05-24 14:40:10|483.19|480.79|483.86|481.46|483.86|481.46|483.19|480.79|0
1653403220000|2022-05-24 14:40:20|483.03|480.63|483.7|481.3|483.7|481.3|483.03|480.63|0
1653403230000|2022-05-24 14:40:30|484.03|481.63|484.53|482.13|484.7|482.3|484.03|481.63|0
1653403240000|2022-05-24 14:40:40|485.03|482.63|485.2|482.8|485.37|482.97|485.03|482.63|0
1653403250000|2022-05-24 14:40:50|485.7|483.3|485.7|483.3|485.7|483.3|485.37|482.97|0
1653403260000|2022-05-24 14:41:00|485.87|483.47|485.37|482.97|486.37|483.97|485.37|482.97|0
1653403270000|2022-05-24 14:41:10|485.7|483.3|485.2|482.8|485.7|483.3|485.2|482.8|0
1653403280000|2022-05-24 14:41:20|485.03|482.63|484.86|482.46|485.37|482.97|484.86|482.46|0
1653403290000|2022-05-24 14:41:30|485.2|482.8|485.53|483.13|485.53|483.13|485.2|482.8|0
1653403300000|2022-05-24 14:41:40|485.2|482.8|485.2|482.8|485.53|483.13|485.2|482.8|0
1653403310000|2022-05-24 14:41:50|485.7|483.3|484.36|481.96|485.7|483.3|484.36|481.96|0
1653403320000|2022-05-24 14:42:00|484.53|482.13|484.7|482.3|484.78|482.38|484.36|481.96|0
1653403330000|2022-05-24 14:42:10|484.36|481.96|485.37|482.97|485.37|482.97|484.36|481.96|0
1653403340000|2022-05-24 14:42:20|485.2|482.8|484.86|482.46|485.37|482.97|484.86|482.46|0
1653403350000|2022-05-24 14:42:30|485.12|482.72|484.53|482.13|485.12|482.72|484.36|481.96|0
1653403360000|2022-05-24 14:42:40|484.28|481.88|484.53|482.13|484.7|482.3|484.28|481.88|0
1653403370000|2022-05-24 14:42:50|483.36|480.96|482.36|479.96|483.36|480.96|482.19|479.79|0
1653403380000|2022-05-24 14:43:00|482.86|480.46|480.36|477.96|482.86|480.46|480.36|477.96|0
1653403390000|2022-05-24 14:43:10|479.53|477.13|479.7|477.3|479.7|477.3|479.2|476.8|0
1653403400000|2022-05-24 14:43:20|480.53|478.13|480.53|478.13|480.53|478.13|479.53|477.13|0
1653403410000|2022-05-24 14:43:30|481.19|478.79|482.36|479.96|482.36|479.96|481.19|478.79|0
1653403420000|2022-05-24 14:43:40|482.03|479.63|480.69|478.29|482.03|479.63|480.69|478.29|0
1653403430000|2022-05-24 14:43:50|480.36|477.96|480.36|477.96|481.03|478.63|480.36|477.96|0
1653403440000|2022-05-24 14:44:00|479.86|477.46|480.36|477.96|480.69|478.29|479.86|477.46|0
1653403450000|2022-05-24 14:44:10|480.69|478.29|481.19|478.79|481.36|478.96|480.69|478.29|0
1653403460000|2022-05-24 14:44:20|481.53|479.13|481.36|478.96|482.03|479.63|481.36|478.96|0
1653403470000|2022-05-24 14:44:30|481.86|479.46|480.95|478.55|481.86|479.46|480.95|478.55|0
1653403480000|2022-05-24 14:44:40|481.53|479.13|481.19|478.79|481.69|479.29|481.19|478.79|0
1653403490000|2022-05-24 14:44:50|482.19|479.79|482.86|480.46|482.86|480.46|482.19|479.79|0
1653403500000|2022-05-24 14:45:00|483.36|480.96|483.69|481.29|483.69|481.29|482.53|480.13|0
1653403510000|2022-05-24 14:45:10|483.36|480.96|483.86|481.46|483.86|481.46|483.03|480.63|0
1653403520000|2022-05-24 14:45:20|483.53|481.13|482.95|480.55|483.53|481.13|482.78|480.38|0
1653403530000|2022-05-24 14:45:30|483.03|480.63|483.19|480.79|483.86|481.46|483.03|480.63|0
1653403540000|2022-05-24 14:45:40|483.03|480.63|483.95|481.55|483.95|481.55|483.03|480.63|0
1653403550000|2022-05-24 14:45:50|483.86|481.46|483.03|480.63|483.86|481.46|483.03|480.63|0
1653403560000|2022-05-24 14:46:00|483.45|481.05|484.45|482.05|484.53|482.13|483.45|481.05|0
1653403570000|2022-05-24 14:46:10|483.86|481.46|485.2|482.8|485.2|482.8|483.86|481.46|0
1653403580000|2022-05-24 14:46:20|485.12|482.72|485.03|482.63|485.12|482.72|484.86|482.46|0
1653403590000|2022-05-24 14:46:30|484.53|482.13|484.03|481.63|484.53|482.13|484.03|481.63|0
1653403600000|2022-05-24 14:46:40|483.53|481.13|482.36|479.96|483.53|481.13|482.36|479.96|0
1653403610000|2022-05-24 14:46:50|481.53|479.13|480.36|477.96|481.53|479.13|480.36|477.96|0
1653403620000|2022-05-24 14:47:00|479.86|477.46|482.02|479.62|482.02|479.62|479.86|477.46|0
1653403630000|2022-05-24 14:47:10|482.36|479.96|483.19|480.79|483.19|480.79|482.19|479.79|0
1653403640000|2022-05-24 14:47:20|483.28|480.88|481.86|479.46|483.36|480.96|481.86|479.46|0
1653403650000|2022-05-24 14:47:30|481.69|479.29|481.86|479.46|482.19|479.79|481.69|479.29|0
1653403660000|2022-05-24 14:47:40|481.69|479.29|482.86|480.46|482.86|480.46|481.69|479.29|0
1653403670000|2022-05-24 14:47:50|483.19|480.79|484.03|481.63|484.03|481.63|483.19|480.79|0
1653403680000|2022-05-24 14:48:00|484.19|481.79|484.53|482.13|485.03|482.63|484.19|481.79|0
1653403690000|2022-05-24 14:48:10|485.03|482.63|486.03|483.63|486.03|483.63|485.03|482.63|0
1653403700000|2022-05-24 14:48:20|486.2|483.8|487.04|484.64|487.21|484.81|486.2|483.8|0
1653403710000|2022-05-24 14:48:30|487.71|485.31|487.04|484.64|487.71|485.31|487.04|484.64|0
1653403720000|2022-05-24 14:48:40|487.21|484.81|488.04|485.64|488.04|485.64|486.87|484.47|0
1653403730000|2022-05-24 14:48:50|488.72|486.32|489.22|486.82|489.22|486.82|488.72|486.32|0
1653403740000|2022-05-24 14:49:00|489.39|486.99|489.05|486.65|489.56|487.16|489.05|486.65|0
1653403750000|2022-05-24 14:49:10|488.72|486.32|489.56|487.16|489.56|487.16|488.55|486.15|0
1653403760000|2022-05-24 14:49:20|489.72|487.32|489.31|486.91|489.72|487.32|488.88|486.48|0
1653403770000|2022-05-24 14:49:30|489.39|486.99|490.23|487.83|490.23|487.83|489.39|486.99|0
1653403780000|2022-05-24 14:49:40|490.4|488|490.23|487.83|490.73|488.33|490.23|487.83|0
1653403790000|2022-05-24 14:49:50|490.06|487.66|490.4|488|490.4|488|489.72|487.32|0
1653403800000|2022-05-24 14:50:00|490.57|488.17|489.22|486.82|490.57|488.17|489.22|486.82|0
1653403810000|2022-05-24 14:50:10|489.64|487.24|490.23|487.83|490.23|487.83|489.64|487.24|0
1653403820000|2022-05-24 14:50:20|489.89|487.49|490.23|487.83|490.23|487.83|489.89|487.49|0
1653403830000|2022-05-24 14:50:30|489.72|487.32|490.4|488|490.48|488.08|489.72|487.32|0
1653403840000|2022-05-24 14:50:40|490.48|488.08|490.57|488.17|490.57|488.17|489.89|487.49|0
1653403850000|2022-05-24 14:50:50|490.4|488|490.82|488.42|491.07|488.67|490.4|488|0
1653403860000|2022-05-24 14:51:00|491.07|488.67|490.9|488.5|491.07|488.67|490.57|488.17|0
1653403870000|2022-05-24 14:51:10|491.24|488.84|491.74|489.34|492.08|489.68|491.24|488.84|0
1653403880000|2022-05-24 14:51:20|491.91|489.51|490.4|488|491.91|489.51|490.4|488|0
1653403890000|2022-05-24 14:51:30|490.9|488.5|490.23|487.83|490.9|488.5|489.72|487.32|0
1653403900000|2022-05-24 14:51:40|489.98|487.58|490.23|487.83|490.23|487.83|489.89|487.49|0
1653403910000|2022-05-24 14:51:50|490.06|487.66|489.56|487.16|490.06|487.66|489.47|487.07|0
1653403920000|2022-05-24 14:52:00|490.06|487.66|490.23|487.83|490.23|487.83|489.89|487.49|0
1653403930000|2022-05-24 14:52:10|490.57|488.17|490.73|488.33|491.41|489.01|490.57|488.17|0
1653403940000|2022-05-24 14:52:20|490.4|488|490.73|488.33|491.24|488.84|490.4|488|0
1653403950000|2022-05-24 14:52:30|490.56|488.16|489.89|487.49|490.56|488.16|489.89|487.49|0
1653403960000|2022-05-24 14:52:40|490.06|487.66|489.56|487.16|490.23|487.83|489.56|487.16|0
1653403970000|2022-05-24 14:52:50|489.89|487.49|489.72|487.32|490.06|487.66|489.72|487.32|0
1653403980000|2022-05-24 14:53:00|489.56|487.16|488.55|486.15|489.89|487.49|488.55|486.15|0
1653403990000|2022-05-24 14:53:10|487.71|485.31|487.71|485.31|487.71|485.31|487.04|484.64|0
1653404000000|2022-05-24 14:53:20|488.38|485.98|487.37|484.97|488.71|486.31|487.37|484.97|0
1653404010000|2022-05-24 14:53:30|487.54|485.14|488.88|486.48|488.88|486.48|487.54|485.14|0
1653404020000|2022-05-24 14:53:40|488.71|486.31|487.37|484.97|488.71|486.31|487.37|484.97|0
1653404030000|2022-05-24 14:53:50|487.71|485.31|489.22|486.82|489.22|486.82|487.71|485.31|0
1653404040000|2022-05-24 14:54:00|489.64|487.24|489.72|487.32|489.72|487.32|489.22|486.82|0
1653404050000|2022-05-24 14:54:10|489.22|486.82|490.06|487.66|490.06|487.66|489.22|486.82|0
1653404060000|2022-05-24 14:54:20|490.23|487.83|489.39|486.99|490.23|487.83|489.39|486.99|0
1653404070000|2022-05-24 14:54:30|489.72|487.32|489.22|486.82|489.89|487.49|489.22|486.82|0
1653404080000|2022-05-24 14:54:40|488.88|486.48|489.22|486.82|489.22|486.82|488.21|485.81|0
1653404090000|2022-05-24 14:54:50|488.88|486.48|489.55|487.15|489.72|487.32|488.88|486.48|0
1653404100000|2022-05-24 14:55:00|490.06|487.66|490.06|487.66|490.06|487.66|489.89|487.49|0
1653404110000|2022-05-24 14:55:10|489.55|487.15|490.9|488.5|490.9|488.5|489.55|487.15|0
1653404120000|2022-05-24 14:55:20|490.23|487.83|490.4|488|490.4|488|490.06|487.66|0
1653404130000|2022-05-24 14:55:30|489.89|487.49|490.56|488.16|490.73|488.33|489.89|487.49|0
1653404140000|2022-05-24 14:55:40|490.9|488.5|490.65|488.25|490.9|488.5|490.65|488.25|0
1653404150000|2022-05-24 14:55:50|490.73|488.33|490.56|488.16|490.9|488.5|490.56|488.16|0
1653404160000|2022-05-24 14:56:00|490.9|488.5|490.23|487.83|490.9|488.5|490.23|487.83|0
1653404170000|2022-05-24 14:56:10|489.89|487.49|490.23|487.83|490.23|487.83|489.55|487.15|0
1653404180000|2022-05-24 14:56:20|489.72|487.32|490.23|487.83|490.23|487.83|489.55|487.15|0
1653404190000|2022-05-24 14:56:30|489.89|487.49|489.72|487.32|490.23|487.83|489.72|487.32|0
1653404200000|2022-05-24 14:56:40|489.89|487.49|490.06|487.66|490.23|487.83|489.89|487.49|0
1653404210000|2022-05-24 14:56:50|489.72|487.32|490.39|487.99|490.39|487.99|489.72|487.32|0
1653404220000|2022-05-24 14:57:00|489.39|486.99|488.38|485.98|489.64|487.24|488.38|485.98|0
1653404230000|2022-05-24 14:57:10|487.87|485.47|488.21|485.81|488.54|486.14|487.87|485.47|0
1653404240000|2022-05-24 14:57:20|488.04|485.64|487.87|485.47|488.21|485.81|487.87|485.47|0
1653404250000|2022-05-24 14:57:30|487.96|485.56|488.54|486.14|488.54|486.14|487.71|485.31|0
1653404260000|2022-05-24 14:57:40|488.38|485.98|488.54|486.14|489.05|486.65|488.38|485.98|0
1653404270000|2022-05-24 14:57:50|488.8|486.4|487.54|485.14|488.8|486.4|487.54|485.14|0
1653404280000|2022-05-24 14:58:00|487.03|484.63|487.03|484.63|487.62|485.22|487.03|484.63|0
1653404290000|2022-05-24 14:58:10|487.54|485.14|486.2|483.8|487.54|485.14|486.2|483.8|0
1653404300000|2022-05-24 14:58:20|485.86|483.46|485.86|483.46|485.86|483.46|485.69|483.29|0
1653404310000|2022-05-24 14:58:30|486.53|484.13|485.36|482.96|486.53|484.13|485.36|482.96|0
1653404320000|2022-05-24 14:58:40|485.19|482.79|485.19|482.79|485.19|482.79|484.94|482.54|0
1653404330000|2022-05-24 14:58:50|485.02|482.62|485.69|483.29|485.86|483.46|485.02|482.62|0
1653404340000|2022-05-24 14:59:00|485.86|483.46|486.36|483.96|486.53|484.13|485.86|483.46|0
1653404350000|2022-05-24 14:59:10|486.62|484.22|485.86|483.46|486.62|484.22|485.86|483.46|0
1653404360000|2022-05-24 14:59:20|486.03|483.63|485.19|482.79|486.03|483.63|485.19|482.79|0
1653404370000|2022-05-24 14:59:30|484.69|482.29|484.94|482.54|484.94|482.54|484.69|482.29|0
1653404380000|2022-05-24 14:59:40|485.19|482.79|486.03|483.63|486.03|483.63|485.19|482.79|0
1653404390000|2022-05-24 14:59:50|485.19|482.79|484.86|482.46|485.19|482.79|484.86|482.46|0
1653404400000|2022-05-24 15:00:00|485.19|482.79|486.03|483.63|486.03|483.63|485.19|482.79|0
1653404410000|2022-05-24 15:00:10|485.53|483.13|485.86|483.46|485.86|483.46|485.53|483.13|0
1653404420000|2022-05-24 15:00:20|485.36|482.96|485.53|483.13|486.03|483.63|485.36|482.96|0
1653404430000|2022-05-24 15:00:30|485.19|482.79|485.69|483.29|485.69|483.29|484.69|482.29|0
1653404440000|2022-05-24 15:00:40|485.53|483.13|485.69|483.29|485.69|483.29|485.53|483.13|0
1653404450000|2022-05-24 15:00:50|485.45|483.05|484.86|482.46|485.69|483.29|484.86|482.46|0
1653404460000|2022-05-24 15:01:00|484.52|482.12|483.61|481.21|484.52|482.12|483.61|481.21|0
1653404470000|2022-05-24 15:01:10|483.52|481.12|484.69|482.29|484.69|482.29|483.52|481.12|0
1653404480000|2022-05-24 15:01:20|483.85|481.45|482.69|480.29|483.85|481.45|482.69|480.29|0
1653404490000|2022-05-24 15:01:30|483.02|480.62|483.69|481.29|484.02|481.62|483.02|480.62|0
1653404500000|2022-05-24 15:01:40|483.02|480.62|482.35|479.95|483.19|480.79|482.35|479.95|0
1653404510000|2022-05-24 15:01:50|482.02|479.62|481.85|479.45|482.35|479.95|481.85|479.45|0
1653404520000|2022-05-24 15:02:00|481.61|479.21|482.35|479.95|482.85|480.45|481.61|479.21|0
1653404530000|2022-05-24 15:02:10|482.19|479.79|482.02|479.62|482.19|479.79|481.52|479.12|0
1653404540000|2022-05-24 15:02:20|482.19|479.79|481.69|479.29|482.19|479.79|481.69|479.29|0
1653404550000|2022-05-24 15:02:30|481.85|479.45|481.85|479.45|481.85|479.45|481.52|479.12|0
1653404560000|2022-05-24 15:02:40|481.69|479.29|482.85|480.45|482.85|480.45|481.69|479.29|0
1653404570000|2022-05-24 15:02:50|482.69|480.29|483.52|481.12|483.69|481.29|482.69|480.29|0
1653404580000|2022-05-24 15:03:00|483.35|480.95|483.35|480.95|483.52|481.12|482.69|480.29|0
1653404590000|2022-05-24 15:03:10|483.02|480.62|483.19|480.79|483.35|480.95|483.02|480.62|0
1653404600000|2022-05-24 15:03:20|482.69|480.29|482.01|479.61|482.69|480.29|482.01|479.61|0
1653404610000|2022-05-24 15:03:30|481.51|479.11|480.94|478.54|481.51|479.11|479.63|477.23|0
1653404620000|2022-05-24 15:03:40|481.11|478.71|480.61|478.21|481.11|478.71|480.61|478.21|0
1653404630000|2022-05-24 15:03:50|480.11|477.71|481.28|478.88|481.28|478.88|480.11|477.71|0
1653404640000|2022-05-24 15:04:00|481.61|479.21|481.28|478.88|481.61|479.21|480.7|478.3|0
1653404650000|2022-05-24 15:04:10|481.44|479.04|481.44|479.04|481.61|479.21|481.28|478.88|0
1653404660000|2022-05-24 15:04:20|481.78|479.38|482.53|480.13|482.53|480.13|481.78|479.38|0
1653404670000|2022-05-24 15:04:30|482.28|479.88|481.94|479.54|482.28|479.88|481.78|479.38|0
1653404680000|2022-05-24 15:04:40|482.28|479.88|482.44|480.04|482.44|480.04|482.11|479.71|0
1653404690000|2022-05-24 15:04:50|482.61|480.21|483.2|480.8|483.28|480.88|482.44|480.04|0
1653404700000|2022-05-24 15:05:00|483.78|481.38|482.61|480.21|483.78|481.38|482.61|480.21|0
1653404710000|2022-05-24 15:05:10|482.94|480.54|483.11|480.71|483.11|480.71|482.44|480.04|0
1653404720000|2022-05-24 15:05:20|483.2|480.8|482.44|480.04|483.2|480.8|482.36|479.96|0
1653404730000|2022-05-24 15:05:30|482.28|479.88|482.28|479.88|482.28|479.88|482.28|479.88|0
1653404740000|2022-05-24 15:05:40|482.61|480.21|481.94|479.54|482.61|480.21|481.94|479.54|0
1653404750000|2022-05-24 15:05:50|481.61|479.21|482.11|479.71|482.2|479.8|481.61|479.21|0
1653404760000|2022-05-24 15:06:00|481.94|479.54|481.11|478.71|481.94|479.54|481.11|478.71|0
1653404770000|2022-05-24 15:06:10|480.44|478.04|481.28|478.88|481.28|478.88|480.28|477.88|0
1653404780000|2022-05-24 15:06:20|480.78|478.38|480.94|478.54|481.03|478.63|480.78|478.38|0
1653404790000|2022-05-24 15:06:30|481.11|478.71|481.94|479.54|481.94|479.54|481.11|478.71|0
1653404800000|2022-05-24 15:06:40|482.28|479.88|482.78|480.38|482.78|480.38|482.28|479.88|0
1653404810000|2022-05-24 15:06:50|483.11|480.71|483.7|481.3|483.7|481.3|483.11|480.71|0
1653404820000|2022-05-24 15:07:00|483.61|481.21|483.2|480.8|483.61|481.21|482.44|480.04|0
1653404830000|2022-05-24 15:07:10|483.61|481.21|484.62|482.22|484.62|482.22|483.44|481.04|0
1653404840000|2022-05-24 15:07:20|484.95|482.55|485.12|482.72|485.12|482.72|484.95|482.55|0
1653404850000|2022-05-24 15:07:30|484.62|482.22|484.28|481.88|484.62|482.22|483.95|481.55|0
1653404860000|2022-05-24 15:07:40|483.95|481.55|483.44|481.04|484.11|481.71|483.44|481.04|0
1653404870000|2022-05-24 15:07:50|483.11|480.71|483.11|480.71|483.11|480.71|482.44|480.04|0
1653404880000|2022-05-24 15:08:00|483.28|480.88|483.95|481.55|483.95|481.55|483.28|480.88|0
1653404890000|2022-05-24 15:08:10|483.78|481.38|483.28|480.88|483.78|481.38|482.94|480.54|0
1653404900000|2022-05-24 15:08:20|482.94|480.54|481.44|479.04|482.94|480.54|481.44|479.04|0
1653404910000|2022-05-24 15:08:30|481.61|479.21|482.11|479.71|482.28|479.88|481.61|479.21|0
1653404920000|2022-05-24 15:08:40|483.11|480.71|483.11|480.71|483.28|480.88|483.11|480.71|0
1653404930000|2022-05-24 15:08:50|483.78|481.38|484.11|481.71|484.28|481.88|483.78|481.38|0
1653404940000|2022-05-24 15:09:00|483.95|481.55|484.11|481.71|484.28|481.88|483.95|481.55|0
1653404950000|2022-05-24 15:09:10|483.87|481.47|484.37|481.97|484.37|481.97|483.87|481.47|0
1653404960000|2022-05-24 15:09:20|483.95|481.55|483.78|481.38|484.45|482.05|483.78|481.38|0
1653404970000|2022-05-24 15:09:30|484.28|481.88|484.11|481.71|484.28|481.88|483.95|481.55|0
1653404980000|2022-05-24 15:09:40|483.95|481.55|482.36|479.96|483.95|481.55|482.36|479.96|0
1653404990000|2022-05-24 15:09:50|482.61|480.21|482.61|480.21|482.78|480.38|482.61|480.21|0
1653405000000|2022-05-24 15:10:00|482.44|480.04|481.36|478.96|482.61|480.21|481.36|478.96|0
1653405010000|2022-05-24 15:10:10|481.61|479.21|482.61|480.21|482.78|480.38|481.61|479.21|0
1653405020000|2022-05-24 15:10:20|482.7|480.3|482.94|480.54|483.78|481.38|482.7|480.3|0
1653405030000|2022-05-24 15:10:30|483.28|480.88|482.78|480.38|483.95|481.55|482.78|480.38|0
1653405040000|2022-05-24 15:10:40|482.94|480.54|483.61|481.21|483.61|481.21|482.94|480.54|0
1653405050000|2022-05-24 15:10:50|483.95|481.55|483.95|481.55|483.95|481.55|483.95|481.55|0
1653405060000|2022-05-24 15:11:00|483.78|481.38|484.61|482.21|484.78|482.38|483.78|481.38|0
1653405070000|2022-05-24 15:11:10|484.37|481.97|483.61|481.21|484.37|481.97|483.61|481.21|0
1653405080000|2022-05-24 15:11:20|483.44|481.04|483.78|481.38|483.78|481.38|482.94|480.54|0
1653405090000|2022-05-24 15:11:30|484.11|481.71|483.94|481.54|484.53|482.13|483.94|481.54|0
1653405100000|2022-05-24 15:11:40|484.11|481.71|483.36|480.96|484.11|481.71|483.36|480.96|0
1653405110000|2022-05-24 15:11:50|483.44|481.04|482.77|480.37|483.78|481.38|482.77|480.37|0
1653405120000|2022-05-24 15:12:00|482.94|480.54|483.7|481.3|483.94|481.54|482.94|480.54|0
1653405130000|2022-05-24 15:12:10|483.61|481.21|483.61|481.21|483.78|481.38|483.28|480.88|0
1653405140000|2022-05-24 15:12:20|483.03|480.63|482.94|480.54|483.03|480.63|482.77|480.37|0
1653405150000|2022-05-24 15:12:30|483.11|480.71|481.94|479.54|483.11|480.71|481.94|479.54|0
1653405160000|2022-05-24 15:12:40|481.27|478.87|481.27|478.87|481.61|479.21|481.27|478.87|0
1653405170000|2022-05-24 15:12:50|482.11|479.71|482.77|480.37|482.77|480.37|482.11|479.71|0
1653405180000|2022-05-24 15:13:00|482.94|480.54|484.11|481.71|484.11|481.71|482.94|480.54|0
1653405190000|2022-05-24 15:13:10|484.45|482.05|484.95|482.55|485.04|482.64|484.11|481.71|0
1653405200000|2022-05-24 15:13:20|485.28|482.88|485.79|483.39|485.79|483.39|485.28|482.88|0
1653405210000|2022-05-24 15:13:30|485.62|483.22|485.45|483.05|485.79|483.39|485.12|482.72|0
1653405220000|2022-05-24 15:13:40|485.95|483.55|485.79|483.39|485.95|483.55|485.28|482.88|0
1653405230000|2022-05-24 15:13:50|485.12|482.72|484.2|481.8|485.12|482.72|484.2|481.8|0
1653405240000|2022-05-24 15:14:00|484.78|482.38|484.61|482.21|484.78|482.38|484.11|481.71|0
1653405250000|2022-05-24 15:14:10|484.78|482.38|485.45|483.05|485.45|483.05|484.78|482.38|0
1653405260000|2022-05-24 15:14:20|485.62|483.22|485.62|483.22|485.79|483.39|485.62|483.22|0
1653405270000|2022-05-24 15:14:30|485.12|482.72|485.28|482.88|485.28|482.88|485.03|482.63|0
1653405280000|2022-05-24 15:14:40|485.12|482.72|484.78|482.38|485.28|482.88|484.78|482.38|0
1653405290000|2022-05-24 15:14:50|484.61|482.21|484.78|482.38|484.78|482.38|484.61|482.21|0
1653405300000|2022-05-24 15:15:00|484.45|482.05|484.95|482.55|485.12|482.72|484.45|482.05|0
1653405310000|2022-05-24 15:15:10|484.45|482.05|485.03|482.63|485.03|482.63|484.45|482.05|0
1653405320000|2022-05-24 15:15:20|485.12|482.72|486.04|483.64|486.04|483.64|485.12|482.72|0
1653405330000|2022-05-24 15:15:30|486.29|483.89|485.54|483.14|486.29|483.89|485.54|483.14|0
1653405340000|2022-05-24 15:15:40|485.95|483.55|485.11|482.71|485.95|483.55|485.11|482.71|0
1653405350000|2022-05-24 15:15:50|484.95|482.55|484.45|482.05|485.45|483.05|484.45|482.05|0
1653405360000|2022-05-24 15:16:00|484.28|481.88|482.27|479.87|484.28|481.88|482.27|479.87|0
1653405370000|2022-05-24 15:16:10|482.44|480.04|481.44|479.04|482.44|480.04|481.44|479.04|0
1653405380000|2022-05-24 15:16:20|481.94|479.54|481.1|478.7|481.94|479.54|481.1|478.7|0
1653405390000|2022-05-24 15:16:30|480.27|477.87|478.36|475.96|480.27|477.87|478.36|475.96|0
1653405400000|2022-05-24 15:16:40|478.28|475.88|480.1|477.7|480.1|477.7|478.28|475.88|0
1653405410000|2022-05-24 15:16:50|480.44|478.04|481.36|478.96|481.36|478.96|480.44|478.04|0
1653405420000|2022-05-24 15:17:00|481.94|479.54|481.44|479.04|481.94|479.54|481.44|479.04|0
1653405430000|2022-05-24 15:17:10|480.94|478.54|480.27|477.87|480.94|478.54|479.77|477.37|0
1653405440000|2022-05-24 15:17:20|480.6|478.2|481.27|478.87|481.27|478.87|480.6|478.2|0
1653405450000|2022-05-24 15:17:30|481.94|479.54|481.94|479.54|482.61|480.21|481.94|479.54|0
1653405460000|2022-05-24 15:17:40|482.1|479.7|483.11|480.71|483.11|480.71|482.1|479.7|0
1653405470000|2022-05-24 15:17:50|483.61|481.21|484.61|482.21|484.95|482.55|483.61|481.21|0
1653405480000|2022-05-24 15:18:00|484.95|482.55|484.95|482.55|485.28|482.88|484.78|482.38|0
1653405490000|2022-05-24 15:18:10|484.61|482.21|486.12|483.72|486.12|483.72|484.61|482.21|0
1653405500000|2022-05-24 15:18:20|486.46|484.06|486.45|484.05|486.46|484.06|486.12|483.72|0
1653405510000|2022-05-24 15:18:30|486.12|483.72|485.78|483.38|486.12|483.72|485.45|483.05|0
1653405520000|2022-05-24 15:18:40|485.62|483.22|485.87|483.47|485.87|483.47|485.45|483.05|0
1653405530000|2022-05-24 15:18:50|485.95|483.55|486.62|484.22|486.62|484.22|485.95|483.55|0
1653405540000|2022-05-24 15:19:00|486.79|484.39|486.79|484.39|487.13|484.73|486.79|484.39|0
1653405550000|2022-05-24 15:19:10|486.96|484.56|486.45|484.05|486.96|484.56|486.04|483.64|0
1653405560000|2022-05-24 15:19:20|486.62|484.22|486.12|483.72|486.62|484.22|486.12|483.72|0
1653405570000|2022-05-24 15:19:30|486.21|483.81|486.62|484.22|486.62|484.22|486.21|483.81|0
1653405580000|2022-05-24 15:19:40|485.95|483.55|486.29|483.89|486.62|484.22|485.95|483.55|0
1653405590000|2022-05-24 15:19:50|486.62|484.22|486.29|483.89|486.62|484.22|486.29|483.89|0
1653405600000|2022-05-24 15:20:00|486.45|484.05|487.13|484.73|487.13|484.73|486.45|484.05|0
1653405610000|2022-05-24 15:20:10|486.96|484.56|487.29|484.89|487.29|484.89|486.96|484.56|0
1653405620000|2022-05-24 15:20:20|487.8|485.4|488.3|485.9|488.3|485.9|487.8|485.4|0
1653405630000|2022-05-24 15:20:30|487.97|485.57|487.97|485.57|488.56|486.16|487.97|485.57|0
1653405640000|2022-05-24 15:20:40|487.8|485.4|487.63|485.23|488.13|485.73|487.63|485.23|0
1653405650000|2022-05-24 15:20:50|487.13|484.73|488.64|486.24|488.64|486.24|487.13|484.73|0
1653405660000|2022-05-24 15:21:00|487.97|485.57|488.64|486.24|488.64|486.24|487.63|485.23|0
1653405670000|2022-05-24 15:21:10|488.47|486.07|488.56|486.16|488.64|486.24|488.47|486.07|0
1653405680000|2022-05-24 15:21:20|488.3|485.9|487.46|485.06|488.3|485.9|487.21|484.81|0
1653405690000|2022-05-24 15:21:30|487.13|484.73|486.96|484.56|487.29|484.89|486.96|484.56|0
1653405700000|2022-05-24 15:21:40|487.13|484.73|488.3|485.9|488.3|485.9|487.13|484.73|0
1653405710000|2022-05-24 15:21:50|488.73|486.33|488.13|485.73|488.81|486.41|488.13|485.73|0
1653405720000|2022-05-24 15:22:00|487.63|485.23|488.3|485.9|488.47|486.07|487.12|484.72|0
1653405730000|2022-05-24 15:22:10|487.63|485.23|487.29|484.89|488.13|485.73|487.29|484.89|0
1653405740000|2022-05-24 15:22:20|486.62|484.22|486.12|483.72|486.62|484.22|486.12|483.72|0
1653405750000|2022-05-24 15:22:30|486.29|483.89|485.28|482.88|486.29|483.89|485.28|482.88|0
1653405760000|2022-05-24 15:22:40|485.11|482.71|485.78|483.38|485.95|483.55|485.11|482.71|0
1653405770000|2022-05-24 15:22:50|486.2|483.8|486.79|484.39|487.12|484.72|486.2|483.8|0
1653405780000|2022-05-24 15:23:00|486.29|483.89|486.62|484.22|486.62|484.22|486.29|483.89|0
1653405790000|2022-05-24 15:23:10|486.45|484.05|485.95|483.55|486.79|484.39|485.95|483.55|0
1653405800000|2022-05-24 15:23:20|485.78|483.38|485.61|483.21|485.78|483.38|485.45|483.05|0
1653405810000|2022-05-24 15:23:30|485.78|483.38|485.45|483.05|486.04|483.64|485.45|483.05|0
1653405820000|2022-05-24 15:23:40|485.11|482.71|485.61|483.21|485.61|483.21|484.94|482.54|0
1653405830000|2022-05-24 15:23:50|486.04|483.64|485.45|483.05|486.04|483.64|485.28|482.88|0
1653405840000|2022-05-24 15:24:00|485.78|483.38|485.61|483.21|485.78|483.38|485.28|482.88|0
1653405850000|2022-05-24 15:24:10|484.94|482.54|484.78|482.38|484.94|482.54|484.11|481.71|0
1653405860000|2022-05-24 15:24:20|484.27|481.87|484.61|482.21|484.61|482.21|484.27|481.87|0
1653405870000|2022-05-24 15:24:30|484.94|482.54|484.11|481.71|484.94|482.54|483.94|481.54|0
1653405880000|2022-05-24 15:24:40|483.44|481.04|481.77|479.37|483.44|481.04|481.77|479.37|0
1653405890000|2022-05-24 15:24:50|482.44|480.04|483.61|481.21|483.61|481.21|482.44|480.04|0
1653405900000|2022-05-24 15:25:00|483.19|480.79|482.6|480.2|483.44|481.04|482.6|480.2|0
1653405910000|2022-05-24 15:25:10|482.69|480.29|482.27|479.87|482.69|480.29|482.02|479.62|0
1653405920000|2022-05-24 15:25:20|482.1|479.7|482.27|479.87|482.77|480.37|482.1|479.7|0
1653405930000|2022-05-24 15:25:30|481.77|479.37|482.77|480.37|483.1|480.7|481.77|479.37|0
1653405940000|2022-05-24 15:25:40|483.1|480.7|483.1|480.7|483.1|480.7|482.77|480.37|0
1653405950000|2022-05-24 15:25:50|483.27|480.87|483.94|481.54|484.11|481.71|483.27|480.87|0
1653405960000|2022-05-24 15:26:00|484.44|482.04|483.94|481.54|484.44|482.04|483.44|481.04|0
1653405970000|2022-05-24 15:26:10|484.27|481.87|483.6|481.2|484.27|481.87|483.6|481.2|0
1653405980000|2022-05-24 15:26:20|483.52|481.12|483.27|480.87|483.6|481.2|483.27|480.87|0
1653405990000|2022-05-24 15:26:30|482.77|480.37|483.6|481.2|483.6|481.2|482.77|480.37|0
1653406000000|2022-05-24 15:26:40|483.1|480.7|483.77|481.37|483.77|481.37|482.6|480.2|0
1653406010000|2022-05-24 15:26:50|483.6|481.2|483.94|481.54|483.94|481.54|483.44|481.04|0
1653406020000|2022-05-24 15:27:00|484.44|482.04|483.27|480.87|484.44|482.04|483.27|480.87|0
1653406030000|2022-05-24 15:27:10|483.1|480.7|483.6|481.2|483.6|481.2|482.43|480.03|0
1653406040000|2022-05-24 15:27:20|483.77|481.37|483.1|480.7|483.77|481.37|483.1|480.7|0
1653406050000|2022-05-24 15:27:30|483.44|481.04|482.43|480.03|483.44|481.04|482.43|480.03|0
1653406060000|2022-05-24 15:27:40|482.6|480.2|482.43|480.03|482.94|480.54|482.43|480.03|0
1653406070000|2022-05-24 15:27:50|482.94|480.54|482.6|480.2|482.94|480.54|482.6|480.2|0
1653406080000|2022-05-24 15:28:00|482.77|480.37|482.43|480.03|483.1|480.7|482.43|480.03|0
1653406090000|2022-05-24 15:28:10|482.6|480.2|481.93|479.53|482.6|480.2|481.93|479.53|0
1653406100000|2022-05-24 15:28:20|482.27|479.87|482.77|480.37|482.94|480.54|482.27|479.87|0
1653406110000|2022-05-24 15:28:30|482.94|480.54|482.6|480.2|483.02|480.62|482.6|480.2|0
1653406120000|2022-05-24 15:28:40|482.94|480.54|483.27|480.87|483.27|480.87|482.94|480.54|0
1653406130000|2022-05-24 15:28:50|483.94|481.54|483.77|481.37|484.44|482.04|483.77|481.37|0
1653406140000|2022-05-24 15:29:00|483.94|481.54|483.94|481.54|484.61|482.21|483.94|481.54|0
1653406150000|2022-05-24 15:29:10|483.77|481.37|483.6|481.2|484.11|481.71|483.6|481.2|0
1653406160000|2022-05-24 15:29:20|483.36|480.96|483.6|481.2|483.6|481.2|483.19|480.79|0
1653406170000|2022-05-24 15:29:30|483.27|480.87|482.6|480.2|483.44|481.04|482.6|480.2|0
1653406180000|2022-05-24 15:29:40|482.27|479.87|481.6|479.2|482.6|480.2|481.6|479.2|0
1653406190000|2022-05-24 15:29:50|480.77|478.37|480.6|478.2|480.77|478.37|480.43|478.03|0
1653406200000|2022-05-24 15:30:00|480.69|478.29|479.1|476.7|480.69|478.29|479.1|476.7|0
1653406210000|2022-05-24 15:30:10|478.94|476.54|480.6|478.2|480.6|478.2|478.94|476.54|0
1653406220000|2022-05-24 15:30:20|480.77|478.37|480.77|478.37|481.27|478.87|480.52|478.12|0
1653406230000|2022-05-24 15:30:30|481.77|479.37|481.77|479.37|481.77|479.37|481.1|478.7|0
1653406240000|2022-05-24 15:30:40|482.02|479.62|481.43|479.03|482.02|479.62|481.35|478.95|0
1653406250000|2022-05-24 15:30:50|481.27|478.87|481.27|478.87|481.27|478.87|481.27|478.87|0
1653406260000|2022-05-24 15:31:00|482.1|479.7|480.93|478.53|482.1|479.7|480.93|478.53|0
1653406270000|2022-05-24 15:31:10|481.85|479.45|482.77|480.37|482.77|480.37|481.85|479.45|0
1653406280000|2022-05-24 15:31:20|483.1|480.7|482.77|480.37|483.1|480.7|482.27|479.87|0
1653406290000|2022-05-24 15:31:30|482.93|480.53|482.77|480.37|482.93|480.53|482.43|480.03|0
1653406300000|2022-05-24 15:31:40|482.1|479.7|482.85|480.45|482.85|480.45|482.1|479.7|0
1653406310000|2022-05-24 15:31:50|482.43|480.03|482.77|480.37|482.77|480.37|482.27|479.87|0
1653406320000|2022-05-24 15:32:00|482.93|480.53|483.6|481.2|483.6|481.2|482.93|480.53|0
1653406330000|2022-05-24 15:32:10|483.94|481.54|484.44|482.04|484.44|482.04|483.94|481.54|0
1653406340000|2022-05-24 15:32:20|484.27|481.87|484.44|482.04|484.44|482.04|484.27|481.87|0
1653406350000|2022-05-24 15:32:30|484.27|481.87|483.6|481.2|484.27|481.87|483.6|481.2|0
1653406360000|2022-05-24 15:32:40|484.1|481.7|483.77|481.37|484.19|481.79|483.77|481.37|0
1653406370000|2022-05-24 15:32:50|483.27|480.87|483.77|481.37|483.77|481.37|483.27|480.87|0
1653406380000|2022-05-24 15:33:00|482.77|480.37|482.93|480.53|483.43|481.03|482.77|480.37|0
1653406390000|2022-05-24 15:33:10|483.6|481.2|482.93|480.53|483.6|481.2|482.6|480.2|0
1653406400000|2022-05-24 15:33:20|482.6|480.2|482.35|479.95|482.6|480.2|482.02|479.62|0
1653406410000|2022-05-24 15:33:30|482.6|480.2|483.02|480.62|483.02|480.62|482.6|480.2|0
1653406420000|2022-05-24 15:33:40|482.77|480.37|482.27|479.87|482.77|480.37|481.93|479.53|0
1653406430000|2022-05-24 15:33:50|482.6|480.2|482.26|479.86|482.6|480.2|482.02|479.62|0
1653406440000|2022-05-24 15:34:00|482.93|480.53|483.77|481.37|483.77|481.37|482.93|480.53|0
1653406450000|2022-05-24 15:34:10|483.27|480.87|482.6|480.2|483.27|480.87|482.6|480.2|0
1653406460000|2022-05-24 15:34:20|482.1|479.7|481.76|479.36|482.43|480.03|481.76|479.36|0
1653406470000|2022-05-24 15:34:30|481.6|479.2|482.02|479.62|482.26|479.86|481.6|479.2|0
1653406480000|2022-05-24 15:34:40|481.85|479.45|481.1|478.7|481.85|479.45|480.93|478.53|0
1653406490000|2022-05-24 15:34:50|480.93|478.53|481.43|479.03|481.43|479.03|480.76|478.36|0
1653406500000|2022-05-24 15:35:00|481.76|479.36|482.26|479.86|482.26|479.86|481.76|479.36|0
1653406510000|2022-05-24 15:35:10|482.77|480.37|482.93|480.53|482.93|480.53|482.26|479.86|0
1653406520000|2022-05-24 15:35:20|482.77|480.37|482.1|479.7|482.77|480.37|482.1|479.7|0
1653406530000|2022-05-24 15:35:30|482.6|480.2|483.27|480.87|483.27|480.87|482.6|480.2|0
1653406540000|2022-05-24 15:35:40|483.43|481.03|483.85|481.45|483.85|481.45|483.43|481.03|0
1653406550000|2022-05-24 15:35:50|483.69|481.29|483.94|481.54|483.94|481.54|483.69|481.29|0
1653406560000|2022-05-24 15:36:00|483.6|481.2|483.43|481.03|483.6|481.2|483.43|481.03|0
1653406570000|2022-05-24 15:36:10|483.1|480.7|483.77|481.37|483.77|481.37|483.1|480.7|0
1653406580000|2022-05-24 15:36:20|483.27|480.87|482.43|480.03|483.27|480.87|482.43|480.03|0
1653406590000|2022-05-24 15:36:30|482.76|480.36|481.1|478.7|482.76|480.36|481.1|478.7|0
1653406600000|2022-05-24 15:36:40|481.6|479.2|479.76|477.36|481.6|479.2|479.76|477.36|0
1653406610000|2022-05-24 15:36:50|479.93|477.53|480.26|477.86|480.26|477.86|479.93|477.53|0
1653406620000|2022-05-24 15:37:00|481.6|479.2|481.93|479.53|481.93|479.53|481.26|478.86|0
1653406630000|2022-05-24 15:37:10|481.76|479.36|482.1|479.7|482.76|480.36|481.76|479.36|0
1653406640000|2022-05-24 15:37:20|482.43|480.03|482.6|480.2|482.6|480.2|482.43|480.03|0
1653406650000|2022-05-24 15:37:30|482.1|479.7|482.76|480.36|482.76|480.36|482.1|479.7|0
1653406660000|2022-05-24 15:37:40|482.93|480.53|482.6|480.2|482.93|480.53|482.6|480.2|0
1653406670000|2022-05-24 15:37:50|483.1|480.7|482.1|479.7|483.1|480.7|482.1|479.7|0
1653406680000|2022-05-24 15:38:00|482.76|480.36|482.1|479.7|482.76|480.36|482.1|479.7|0
1653406690000|2022-05-24 15:38:10|482.43|480.03|482.43|480.03|482.6|480.2|482.43|480.03|0
1653406700000|2022-05-24 15:38:20|482.76|480.36|483.27|480.87|483.27|480.87|482.76|480.36|0
1653406710000|2022-05-24 15:38:30|483.6|481.2|483.6|481.2|483.93|481.53|483.6|481.2|0
1653406720000|2022-05-24 15:38:40|483.77|481.37|482.93|480.53|483.77|481.37|482.93|480.53|0
1653406730000|2022-05-24 15:38:50|482.76|480.36|483.43|481.03|483.43|481.03|482.76|480.36|0
1653406740000|2022-05-24 15:39:00|483.18|480.78|483.93|481.53|483.93|481.53|483.1|480.7|0
1653406750000|2022-05-24 15:39:10|484.1|481.7|484.44|482.04|484.44|482.04|484.1|481.7|0
1653406760000|2022-05-24 15:39:20|483.93|481.53|483.1|480.7|483.93|481.53|483.1|480.7|0
1653406770000|2022-05-24 15:39:30|482.76|480.36|482.35|479.95|482.76|480.36|482.35|479.95|0
1653406780000|2022-05-24 15:39:40|482.6|480.2|482.76|480.36|482.76|480.36|482.26|479.86|0
1653406790000|2022-05-24 15:39:50|482.6|480.2|481.93|479.53|482.76|480.36|481.93|479.53|0
1653406800000|2022-05-24 15:40:00|481.76|479.36|481.43|479.03|481.93|479.53|481.43|479.03|0
1653406810000|2022-05-24 15:40:10|481.09|478.69|481.76|479.36|481.76|479.36|480.76|478.36|0
1653406820000|2022-05-24 15:40:20|481.6|479.2|481.09|478.69|482.1|479.7|481.09|478.69|0
1653406830000|2022-05-24 15:40:30|480.76|478.36|480.1|477.7|480.76|478.36|480.1|477.7|0
1653406840000|2022-05-24 15:40:40|480.51|478.11|479.76|477.36|480.51|478.11|479.26|476.86|0
1653406850000|2022-05-24 15:40:50|480.1|477.7|480.85|478.45|480.85|478.45|480.1|477.7|0
1653406860000|2022-05-24 15:41:00|481.43|479.03|482.26|479.86|482.26|479.86|481.09|478.69|0
1653406870000|2022-05-24 15:41:10|481.93|479.53|482.43|480.03|482.43|480.03|481.59|479.19|0
1653406880000|2022-05-24 15:41:20|481.51|479.11|480.76|478.36|481.51|479.11|480.76|478.36|0
1653406890000|2022-05-24 15:41:30|480.26|477.86|481.43|479.03|481.43|479.03|480.26|477.86|0
1653406900000|2022-05-24 15:41:40|481.35|478.95|481.76|479.36|481.76|479.36|481.26|478.86|0
1653406910000|2022-05-24 15:41:50|481.59|479.19|480.93|478.53|481.59|479.19|480.93|478.53|0
1653406920000|2022-05-24 15:42:00|480.43|478.03|479.93|477.53|480.43|478.03|479.93|477.53|0
1653406930000|2022-05-24 15:42:10|480.43|478.03|480.09|477.69|480.68|478.28|480.09|477.69|0
1653406940000|2022-05-24 15:42:20|480.76|478.36|480.76|478.36|480.76|478.36|480.26|477.86|0
1653406950000|2022-05-24 15:42:30|480.93|478.53|480.93|478.53|480.93|478.53|480.43|478.03|0
1653406960000|2022-05-24 15:42:40|481.26|478.86|481.09|478.69|481.59|479.19|481.09|478.69|0
1653406970000|2022-05-24 15:42:50|480.93|478.53|480.59|478.19|480.93|478.53|480.59|478.19|0
1653406980000|2022-05-24 15:43:00|479.93|477.53|480.09|477.69|480.09|477.69|479.93|477.53|0
1653406990000|2022-05-24 15:43:10|479.6|477.2|476.27|473.87|479.6|477.2|476.27|473.87|0
1653407000000|2022-05-24 15:43:20|476.11|473.71|478.1|475.7|478.1|475.7|476.11|473.71|0
1653407010000|2022-05-24 15:43:30|478.35|475.95|478.27|475.87|478.43|476.03|478.27|475.87|0
1653407020000|2022-05-24 15:43:40|478.1|475.7|478.6|476.2|478.6|476.2|478.1|475.7|0
1653407030000|2022-05-24 15:43:50|478.43|476.03|477.77|475.37|478.43|476.03|477.77|475.37|0
1653407040000|2022-05-24 15:44:00|477.36|474.96|478.43|476.03|478.43|476.03|477.36|474.96|0
1653407050000|2022-05-24 15:44:10|478.6|476.2|478.76|476.36|479.26|476.86|478.43|476.03|0
1653407060000|2022-05-24 15:44:20|477.6|475.2|475.94|473.54|477.6|475.2|475.94|473.54|0
1653407070000|2022-05-24 15:44:30|476.77|474.37|476.94|474.54|476.94|474.54|476.61|474.21|0
1653407080000|2022-05-24 15:44:40|476.44|474.04|475.78|473.38|476.44|474.04|475.78|473.38|0
1653407090000|2022-05-24 15:44:50|475.61|473.21|475.78|473.38|475.78|473.38|475.61|473.21|0
1653407100000|2022-05-24 15:45:00|476.27|473.87|474.12|471.72|476.27|473.87|474.12|471.72|0
1653407110000|2022-05-24 15:45:10|474.78|472.38|473.96|471.56|474.78|472.38|473.96|471.56|0
1653407120000|2022-05-24 15:45:20|473.46|471.06|474.45|472.05|474.45|472.05|473.46|471.06|0
1653407130000|2022-05-24 15:45:30|474.95|472.55|475.04|472.64|475.28|472.88|474.95|472.55|0
1653407140000|2022-05-24 15:45:40|474.12|471.72|473.3|470.9|474.12|471.72|473.3|470.9|0
1653407150000|2022-05-24 15:45:50|472.8|470.4|472.64|470.24|472.8|470.4|472.14|469.74|0
1653407160000|2022-05-24 15:46:00|472.14|469.74|473.13|470.73|473.13|470.73|472.14|469.74|0
1653407170000|2022-05-24 15:46:10|473.3|470.9|473.3|470.9|473.3|470.9|473.05|470.65|0
1653407180000|2022-05-24 15:46:20|473.63|471.23|473.13|470.73|473.63|471.23|473.13|470.73|0
1653407190000|2022-05-24 15:46:30|472.64|470.24|472.97|470.57|472.97|470.57|472.64|470.24|0
1653407200000|2022-05-24 15:46:40|472.8|470.4|471.65|469.25|472.8|470.4|471.65|469.25|0
1653407210000|2022-05-24 15:46:50|471.81|469.41|471.41|469.01|471.81|469.41|471.32|468.92|0
1653407220000|2022-05-24 15:47:00|471.15|468.75|470.99|468.59|471.15|468.75|470.33|467.93|0
1653407230000|2022-05-24 15:47:10|470.66|468.26|470.99|468.59|470.99|468.59|470.66|468.26|0
1653407240000|2022-05-24 15:47:20|470.66|468.26|470.33|467.93|470.83|468.43|470.33|467.93|0
1653407250000|2022-05-24 15:47:30|470.5|468.1|470.99|468.59|470.99|468.59|470.5|468.1|0
1653407260000|2022-05-24 15:47:40|470.5|468.1|470.17|467.77|470.5|468.1|470.17|467.77|0
1653407270000|2022-05-24 15:47:50|470.5|468.1|470.99|468.59|470.99|468.59|470.5|468.1|0
1653407280000|2022-05-24 15:48:00|470.33|467.93|468.69|466.29|470.33|467.93|468.69|466.29|0
1653407290000|2022-05-24 15:48:10|468.36|465.96|467.87|465.47|468.36|465.96|467.87|465.47|0
1653407300000|2022-05-24 15:48:20|467.54|465.14|466.89|464.49|467.54|465.14|466.89|464.49|0
1653407310000|2022-05-24 15:48:30|466.56|464.16|466.89|464.49|467.05|464.65|466.56|464.16|0
1653407320000|2022-05-24 15:48:40|466.56|464.16|469.39|466.99|469.39|466.99|466.4|464|0
1653407330000|2022-05-24 15:48:50|466.13|463.73|467.11|464.71|467.11|464.71|466.13|463.73|0
1653407340000|2022-05-24 15:49:00|467.27|464.87|467.93|465.53|467.93|465.53|467.27|464.87|0
1653407350000|2022-05-24 15:49:10|468.1|465.7|467.6|465.2|468.1|465.7|467.6|465.2|0
1653407360000|2022-05-24 15:49:20|467.27|464.87|466.95|464.55|467.27|464.87|466.95|464.55|0
1653407370000|2022-05-24 15:49:30|466.78|464.38|466.78|464.38|466.78|464.38|466.62|464.22|0
1653407380000|2022-05-24 15:49:40|467.11|464.71|466.62|464.22|467.11|464.71|466.62|464.22|0
1653407390000|2022-05-24 15:49:50|466.78|464.38|466.45|464.05|466.78|464.38|466.45|464.05|0
1653407400000|2022-05-24 15:50:00|465.96|463.56|466.54|464.14|466.54|464.14|465.96|463.56|0
1653407410000|2022-05-24 15:50:10|466.95|464.55|466.78|464.38|466.95|464.55|465.96|463.56|0
1653407420000|2022-05-24 15:50:20|466.95|464.55|466.62|464.22|466.95|464.55|466.62|464.22|0
1653407430000|2022-05-24 15:50:30|467.27|464.87|467.44|465.04|467.44|465.04|467.11|464.71|0
1653407440000|2022-05-24 15:50:40|468.09|465.69|469.08|466.68|469.25|466.85|468.09|465.69|0
1653407450000|2022-05-24 15:50:50|469|466.6|468.59|466.19|469.25|466.85|468.59|466.19|0
1653407460000|2022-05-24 15:51:00|468.09|465.69|468.02|465.62|468.26|465.86|468.02|465.62|0
1653407470000|2022-05-24 15:51:10|468.67|466.27|468.42|466.02|468.92|466.52|468.42|466.02|0
1653407480000|2022-05-24 15:51:20|468.92|466.52|468.59|466.19|468.92|466.52|468.59|466.19|0
1653407490000|2022-05-24 15:51:30|468.42|466.02|468.75|466.35|468.92|466.52|468.42|466.02|0
1653407500000|2022-05-24 15:51:40|468.59|466.19|468.92|466.52|468.92|466.52|468.59|466.19|0
1653407510000|2022-05-24 15:51:50|468.75|466.35|468.67|466.27|468.92|466.52|468.67|466.27|0
1653407520000|2022-05-24 15:52:00|468.59|466.19|468.42|466.02|468.59|466.19|468.42|466.02|0
1653407530000|2022-05-24 15:52:10|468.18|465.78|468.92|466.52|468.92|466.52|468.18|465.78|0
1653407540000|2022-05-24 15:52:20|469.08|466.68|469.24|466.84|469.24|466.84|468.75|466.35|0
1653407550000|2022-05-24 15:52:30|469.08|466.68|469.41|467.01|469.41|467.01|468.92|466.52|0
1653407560000|2022-05-24 15:52:40|469.66|467.26|469.57|467.17|469.9|467.5|469.41|467.01|0
1653407570000|2022-05-24 15:52:50|469.66|467.26|469.24|466.84|469.74|467.34|469.24|466.84|0
1653407580000|2022-05-24 15:53:00|468.75|466.35|469.08|466.68|469.08|466.68|468.75|466.35|0
1653407590000|2022-05-24 15:53:10|468.59|466.19|467.6|465.2|468.75|466.35|467.6|465.2|0
1653407600000|2022-05-24 15:53:20|468.59|466.19|469.08|466.68|469.08|466.68|468.59|466.19|0
1653407610000|2022-05-24 15:53:30|469.24|466.84|468.92|466.52|469.24|466.84|468.59|466.19|0
1653407620000|2022-05-24 15:53:40|468.75|466.35|469.17|466.77|469.17|466.77|468.75|466.35|0
1653407630000|2022-05-24 15:53:50|468.59|466.19|468.75|466.35|468.75|466.35|468.59|466.19|0
1653407640000|2022-05-24 15:54:00|468.42|466.02|468.09|465.69|468.42|466.02|467.93|465.53|0
1653407650000|2022-05-24 15:54:10|468.42|466.02|468.75|466.35|469.08|466.68|468.42|466.02|0
1653407660000|2022-05-24 15:54:20|469.08|466.68|468.92|466.52|469.08|466.68|468.59|466.19|0
1653407670000|2022-05-24 15:54:30|469.41|467.01|469.74|467.34|469.74|467.34|469.41|467.01|0
1653407680000|2022-05-24 15:54:40|469.41|467.01|470.23|467.83|470.23|467.83|469.41|467.01|0
1653407690000|2022-05-24 15:54:50|470.4|468|470.07|467.67|470.56|468.16|470.07|467.67|0
1653407700000|2022-05-24 15:55:00|469.57|467.17|469.9|467.5|469.9|467.5|469.24|466.84|0
1653407710000|2022-05-24 15:55:10|469.74|467.34|469.9|467.5|469.9|467.5|469.41|467.01|0
1653407720000|2022-05-24 15:55:20|469.41|467.01|469.57|467.17|470.07|467.67|469.41|467.01|0
1653407730000|2022-05-24 15:55:30|469.41|467.01|469.24|466.84|469.57|467.17|469.24|466.84|0
1653407740000|2022-05-24 15:55:40|469.41|467.01|469.24|466.84|469.74|467.34|469.24|466.84|0
1653407750000|2022-05-24 15:55:50|469.57|467.17|469.08|466.68|469.74|467.34|469.08|466.68|0
1653407760000|2022-05-24 15:56:00|469.74|467.34|470.07|467.67|470.07|467.67|469.41|467.01|0
1653407770000|2022-05-24 15:56:10|470.23|467.83|469.74|467.34|470.56|468.16|469.74|467.34|0
1653407780000|2022-05-24 15:56:20|469.24|466.84|468.34|465.94|469.24|466.84|468.34|465.94|0
1653407790000|2022-05-24 15:56:30|468.75|466.35|468.75|466.35|468.75|466.35|468.42|466.02|0
1653407800000|2022-05-24 15:56:40|469.08|466.68|468.26|465.86|469.08|466.68|468.26|465.86|0
1653407810000|2022-05-24 15:56:50|468.18|465.78|468.42|466.02|468.67|466.27|468.18|465.78|0
1653407820000|2022-05-24 15:57:00|467.93|465.53|468.51|466.11|468.59|466.19|467.93|465.53|0
1653407830000|2022-05-24 15:57:10|468.59|466.19|468.42|466.02|468.75|466.35|468.34|465.94|0
1653407840000|2022-05-24 15:57:20|468.26|465.86|468.18|465.78|468.59|466.19|468.18|465.78|0
1653407850000|2022-05-24 15:57:30|468.42|466.02|467.76|465.36|468.42|466.02|467.76|465.36|0
1653407860000|2022-05-24 15:57:40|467.27|464.87|467.11|464.71|467.27|464.87|466.78|464.38|0
1653407870000|2022-05-24 15:57:50|467.44|465.04|467.6|465.2|467.6|465.2|467.44|465.04|0
1653407880000|2022-05-24 15:58:00|466.94|464.54|467.93|465.53|467.93|465.53|466.78|464.38|0
1653407890000|2022-05-24 15:58:10|467.6|465.2|467.11|464.71|467.6|465.2|467.11|464.71|0
1653407900000|2022-05-24 15:58:20|467.44|465.04|467.11|464.71|467.44|465.04|467.11|464.71|0
1653407910000|2022-05-24 15:58:30|467.52|465.12|467.27|464.87|467.6|465.2|467.27|464.87|0
1653407920000|2022-05-24 15:58:40|467.11|464.71|466.61|464.21|467.11|464.71|466.61|464.21|0
1653407930000|2022-05-24 15:58:50|466.7|464.3|466.61|464.21|467.11|464.71|466.61|464.21|0
1653407940000|2022-05-24 15:59:00|465.96|463.56|465.8|463.4|465.96|463.56|465.8|463.4|0
1653407950000|2022-05-24 15:59:10|465.63|463.23|464.32|461.92|465.63|463.23|464|461.6|0
1653407960000|2022-05-24 15:59:20|463.83|461.43|465.96|463.56|465.96|463.56|463.83|461.43|0
1653407970000|2022-05-24 15:59:30|466.21|463.81|467.27|464.87|467.27|464.87|466.21|463.81|0
1653407980000|2022-05-24 15:59:40|466.94|464.54|467.27|464.87|467.76|465.36|466.94|464.54|0
1653407990000|2022-05-24 15:59:50|467.6|465.2|468.58|466.18|468.58|466.18|467.6|465.2|0
1653408000000|2022-05-24 16:00:00|468.75|466.35|469.24|466.84|469.57|467.17|468.75|466.35|0
1653408010000|2022-05-24 16:00:10|469.41|467.01|467.93|465.53|469.41|467.01|467.93|465.53|0
1653408020000|2022-05-24 16:00:20|467.76|465.36|468.58|466.18|468.58|466.18|467.43|465.03|0
1653408030000|2022-05-24 16:00:30|468.91|466.51|468.75|466.35|468.91|466.51|468.58|466.18|0
1653408040000|2022-05-24 16:00:40|469.08|466.68|469.24|466.84|469.24|466.84|468.75|466.35|0
1653408050000|2022-05-24 16:00:50|469.41|467.01|469.57|467.17|469.9|467.5|469.41|467.01|0
1653408060000|2022-05-24 16:01:00|470.06|467.66|471.71|469.31|471.71|469.31|470.06|467.66|0
1653408070000|2022-05-24 16:01:10|471.38|468.98|471.71|469.31|472.04|469.64|471.38|468.98|0
1653408080000|2022-05-24 16:01:20|471.05|468.65|471.38|468.98|472.04|469.64|471.05|468.65|0
1653408090000|2022-05-24 16:01:30|471.22|468.82|470.72|468.32|471.22|468.82|470.56|468.16|0
1653408100000|2022-05-24 16:01:40|470.89|468.49|471.38|468.98|471.38|468.98|470.89|468.49|0
1653408110000|2022-05-24 16:01:50|470.89|468.49|469.9|467.5|470.89|468.49|469.9|467.5|0
1653408120000|2022-05-24 16:02:00|470.39|467.99|469.08|466.68|470.39|467.99|469.08|466.68|0
1653408130000|2022-05-24 16:02:10|468.67|466.27|468.25|465.85|468.67|466.27|467.93|465.53|0
1653408140000|2022-05-24 16:02:20|468.58|466.18|468.5|466.1|468.75|466.35|468.5|466.1|0
1653408150000|2022-05-24 16:02:30|468.75|466.35|468.58|466.18|468.75|466.35|468.25|465.85|0
1653408160000|2022-05-24 16:02:40|468.34|465.94|469.24|466.84|469.24|466.84|468.34|465.94|0
1653408170000|2022-05-24 16:02:50|469.41|467.01|469.73|467.33|469.73|467.33|469.41|467.01|0
1653408180000|2022-05-24 16:03:00|469.9|467.5|469.4|467|469.9|467.5|469.08|466.68|0
1653408190000|2022-05-24 16:03:10|469.57|467.17|469.24|466.84|470.06|467.66|469.24|466.84|0
1653408200000|2022-05-24 16:03:20|469.08|466.68|469.08|466.68|469.65|467.25|469.08|466.68|0
1653408210000|2022-05-24 16:03:30|468.75|466.35|469.57|467.17|469.57|467.17|468.58|466.18|0
1653408220000|2022-05-24 16:03:40|469.73|467.33|469.57|467.17|469.73|467.33|469.24|466.84|0
1653408230000|2022-05-24 16:03:50|469.24|466.84|469.73|467.33|469.73|467.33|469.24|466.84|0
1653408240000|2022-05-24 16:04:00|469.49|467.09|470.06|467.66|470.06|467.66|469.49|467.09|0
1653408250000|2022-05-24 16:04:10|470.23|467.83|469.57|467.17|470.23|467.83|469.57|467.17|0
1653408260000|2022-05-24 16:04:20|469.24|466.84|469.24|466.84|469.4|467|469.24|466.84|0
1653408270000|2022-05-24 16:04:30|468.91|466.51|468.91|466.51|469.24|466.84|468.91|466.51|0
1653408280000|2022-05-24 16:04:40|469|466.6|469.08|466.68|469.08|466.68|468.58|466.18|0
1653408290000|2022-05-24 16:04:50|468.58|466.18|468.42|466.02|468.58|466.18|468.42|466.02|0
1653408300000|2022-05-24 16:05:00|468.25|465.85|468.58|466.18|468.83|466.43|468.25|465.85|0
1653408310000|2022-05-24 16:05:10|468.09|465.69|468.75|466.35|468.91|466.51|468.09|465.69|0
1653408320000|2022-05-24 16:05:20|469.16|466.76|468.91|466.51|469.24|466.84|468.42|466.02|0
1653408330000|2022-05-24 16:05:30|468.75|466.35|468.91|466.51|469.07|466.67|468.75|466.35|0
1653408340000|2022-05-24 16:05:40|469.07|466.67|468.42|466.02|469.07|466.67|468.42|466.02|0
1653408350000|2022-05-24 16:05:50|468.75|466.35|469.07|466.67|469.07|466.67|468.75|466.35|0
1653408360000|2022-05-24 16:06:00|468.75|466.35|470.06|467.66|470.06|467.66|468.75|466.35|0
1653408370000|2022-05-24 16:06:10|469.57|467.17|470.23|467.83|470.23|467.83|469.57|467.17|0
1653408380000|2022-05-24 16:06:20|470.06|467.66|470.39|467.99|470.39|467.99|469.9|467.5|0
1653408390000|2022-05-24 16:06:30|470.23|467.83|469.07|466.67|470.23|467.83|469.07|466.67|0
1653408400000|2022-05-24 16:06:40|469.4|467|469.24|466.84|469.4|467|469.24|466.84|0
1653408410000|2022-05-24 16:06:50|468.75|466.35|468.91|466.51|469.07|466.67|468.75|466.35|0
1653408420000|2022-05-24 16:07:00|468.01|465.61|467.27|464.87|468.01|465.61|467.27|464.87|0
1653408430000|2022-05-24 16:07:10|467.68|465.28|467.43|465.03|468.09|465.69|467.43|465.03|0
1653408440000|2022-05-24 16:07:20|467.76|465.36|468.42|466.02|468.42|466.02|467.76|465.36|0
1653408450000|2022-05-24 16:07:30|467.92|465.52|467.27|464.87|467.92|465.52|467.27|464.87|0
1653408460000|2022-05-24 16:07:40|467.19|464.79|467.76|465.36|467.76|465.36|467.19|464.79|0
1653408470000|2022-05-24 16:07:50|467.6|465.2|467.27|464.87|467.6|465.2|467.27|464.87|0
1653408480000|2022-05-24 16:08:00|467.6|465.2|466.94|464.54|467.6|465.2|466.94|464.54|0
1653408490000|2022-05-24 16:08:10|466.2|463.8|465.63|463.23|466.2|463.8|465.63|463.23|0
1653408500000|2022-05-24 16:08:20|466.61|464.21|466.77|464.37|466.77|464.37|466.61|464.21|0
1653408510000|2022-05-24 16:08:30|466.45|464.05|465.79|463.39|466.45|464.05|465.79|463.39|0
1653408520000|2022-05-24 16:08:40|465.63|463.23|465.14|462.74|465.63|463.23|465.14|462.74|0
1653408530000|2022-05-24 16:08:50|465.22|462.82|464.32|461.92|465.22|462.82|464.32|461.92|0
1653408540000|2022-05-24 16:09:00|464.81|462.41|465.3|462.9|465.3|462.9|464.81|462.41|0
1653408550000|2022-05-24 16:09:10|465.63|463.23|465.79|463.39|465.79|463.39|465.3|462.9|0
1653408560000|2022-05-24 16:09:20|466.12|463.72|465.46|463.06|466.12|463.72|465.3|462.9|0
1653408570000|2022-05-24 16:09:30|465.14|462.74|464.65|462.25|465.14|462.74|464.65|462.25|0
1653408580000|2022-05-24 16:09:40|464.32|461.92|464.48|462.08|464.48|462.08|464.16|461.76|0
1653408590000|2022-05-24 16:09:50|464.16|461.76|463.99|461.59|464.16|461.76|463.99|461.59|0
1653408600000|2022-05-24 16:10:00|464.16|461.76|465.14|462.74|465.14|462.74|464.16|461.76|0
1653408610000|2022-05-24 16:10:10|464.97|462.57|463.89|461.49|464.97|462.57|463.89|461.49|0
1653408620000|2022-05-24 16:10:20|464.05|461.65|463.23|460.83|464.21|461.81|463.23|460.83|0
1653408630000|2022-05-24 16:10:30|462.58|460.18|461.43|459.03|462.58|460.18|461.43|459.03|0
1653408640000|2022-05-24 16:10:40|460.94|458.54|460.78|458.38|461.27|458.87|460.78|458.38|0
1653408650000|2022-05-24 16:10:50|460.94|458.54|461.27|458.87|461.27|458.87|460.94|458.54|0
1653408660000|2022-05-24 16:11:00|461.6|459.2|461.43|459.03|461.6|459.2|461.11|458.71|0
1653408670000|2022-05-24 16:11:10|461.6|459.2|461.6|459.2|461.6|459.2|461.43|459.03|0
1653408680000|2022-05-24 16:11:20|460.94|458.54|461.11|458.71|461.27|458.87|460.94|458.54|0
1653408690000|2022-05-24 16:11:30|460.78|458.38|461.11|458.71|461.43|459.03|460.78|458.38|0
1653408700000|2022-05-24 16:11:40|461.43|459.03|461.43|459.03|461.6|459.2|461.27|458.87|0
1653408710000|2022-05-24 16:11:50|461.76|459.36|461.76|459.36|462.41|460.01|461.76|459.36|0
1653408720000|2022-05-24 16:12:00|461.6|459.2|461.43|459.03|462.33|459.93|461.43|459.03|0
1653408730000|2022-05-24 16:12:10|461.92|459.52|461.6|459.2|462.25|459.85|461.6|459.2|0
1653408740000|2022-05-24 16:12:20|461.43|459.03|461.76|459.36|461.92|459.52|461.43|459.03|0
1653408750000|2022-05-24 16:12:30|462.09|459.69|461.6|459.2|462.09|459.69|461.6|459.2|0
1653408760000|2022-05-24 16:12:40|461.76|459.36|462.09|459.69|462.09|459.69|461.76|459.36|0
1653408770000|2022-05-24 16:12:50|462.25|459.85|461.92|459.52|462.41|460.01|461.92|459.52|0
1653408780000|2022-05-24 16:13:00|462.25|459.85|462.09|459.69|462.41|460.01|462.09|459.69|0
1653408790000|2022-05-24 16:13:10|461.76|459.36|462.74|460.34|462.74|460.34|461.76|459.36|0
1653408800000|2022-05-24 16:13:20|462.25|459.85|461.76|459.36|462.25|459.85|461.76|459.36|0
1653408810000|2022-05-24 16:13:30|461.92|459.52|461.92|459.52|462.09|459.69|461.92|459.52|0
1653408820000|2022-05-24 16:13:40|462.33|459.93|461.76|459.36|462.33|459.93|461.76|459.36|0
1653408830000|2022-05-24 16:13:50|461.43|459.03|461.27|458.87|461.43|459.03|461.27|458.87|0
1653408840000|2022-05-24 16:14:00|461.43|459.03|461.43|459.03|461.43|459.03|461.19|458.79|0
1653408850000|2022-05-24 16:14:10|461.27|458.87|461.03|458.63|461.27|458.87|461.03|458.63|0
1653408860000|2022-05-24 16:14:20|460.78|458.38|459.4|457|460.78|458.38|458.82|456.42|0
1653408870000|2022-05-24 16:14:30|459.31|456.91|460.29|457.89|460.29|457.89|459.31|456.91|0
1653408880000|2022-05-24 16:14:40|459.64|457.24|459.47|457.07|459.64|457.24|459.47|457.07|0
1653408890000|2022-05-24 16:14:50|459.8|457.4|458.99|456.59|459.8|457.4|458.99|456.59|0
1653408900000|2022-05-24 16:15:00|458.34|455.94|456.39|453.99|458.34|455.94|456.39|453.99|0
1653408910000|2022-05-24 16:15:10|455.41|453.01|455.74|453.34|456.06|453.66|455.09|452.69|0
1653408920000|2022-05-24 16:15:20|455.41|453.01|454.44|452.04|455.41|453.01|454.44|452.04|0
1653408930000|2022-05-24 16:15:30|454.12|451.72|455.25|452.85|455.25|452.85|454.12|451.72|0
1653408940000|2022-05-24 16:15:40|454.93|452.53|454.53|452.13|454.93|452.53|454.53|452.13|0
1653408950000|2022-05-24 16:15:50|454.12|451.72|453.15|450.75|454.12|451.72|453.15|450.75|0
1653408960000|2022-05-24 16:16:00|452.67|450.27|452.99|450.59|452.99|450.59|452.5|450.1|0
1653408970000|2022-05-24 16:16:10|452.67|450.27|452.75|450.35|452.83|450.43|452.67|450.27|0
1653408980000|2022-05-24 16:16:20|453.56|451.16|454.6|452.2|454.6|452.2|453.56|451.16|0
1653408990000|2022-05-24 16:16:30|455.09|452.69|456.45|454.05|456.45|454.05|454.77|452.37|0
1653409000000|2022-05-24 16:16:40|454.41|452.01|454.73|452.33|454.9|452.5|454.41|452.01|0
1653409010000|2022-05-24 16:16:50|454.57|452.17|456.61|454.21|456.61|454.21|454.57|452.17|0
1653409020000|2022-05-24 16:17:00|456.13|453.73|456.45|454.05|456.45|454.05|455.97|453.57|0
1653409030000|2022-05-24 16:17:10|456.94|454.54|457.1|454.7|457.26|454.86|456.94|454.54|0
1653409040000|2022-05-24 16:17:20|456.94|454.54|457.26|454.86|457.26|454.86|456.78|454.38|0
1653409050000|2022-05-24 16:17:30|457.58|455.18|458.56|456.16|458.56|456.16|457.58|455.18|0
1653409060000|2022-05-24 16:17:40|458.72|456.32|458.88|456.48|458.88|456.48|458.39|455.99|0
1653409070000|2022-05-24 16:17:50|459.37|456.97|460.18|457.78|460.18|457.78|459.37|456.97|0
1653409080000|2022-05-24 16:18:00|460.1|457.7|459.85|457.45|460.59|458.19|459.85|457.45|0
1653409090000|2022-05-24 16:18:10|460.18|457.78|459.37|456.97|460.18|457.78|459.37|456.97|0
1653409100000|2022-05-24 16:18:20|459.53|457.13|459.85|457.45|459.94|457.54|459.53|457.13|0
1653409110000|2022-05-24 16:18:30|460.02|457.62|460.34|457.94|460.34|457.94|460.02|457.62|0
1653409120000|2022-05-24 16:18:40|460.18|457.78|460.83|458.43|460.83|458.43|460.02|457.62|0
1653409130000|2022-05-24 16:18:50|461.15|458.75|460.99|458.59|461.15|458.75|460.83|458.43|0
1653409140000|2022-05-24 16:19:00|460.5|458.1|459.85|457.45|460.5|458.1|459.85|457.45|0
1653409150000|2022-05-24 16:19:10|459.53|457.13|459.04|456.64|459.53|457.13|459.04|456.64|0
1653409160000|2022-05-24 16:19:20|459.37|456.97|459.53|457.13|459.69|457.29|459.2|456.8|0
1653409170000|2022-05-24 16:19:30|460.18|457.78|460.34|457.94|460.67|458.27|460.02|457.62|0
1653409180000|2022-05-24 16:19:40|459.69|457.29|460.02|457.62|460.02|457.62|459.69|457.29|0
1653409190000|2022-05-24 16:19:50|459.85|457.45|460.02|457.62|460.18|457.78|459.85|457.45|0
1653409200000|2022-05-24 16:20:00|460.34|457.94|461.48|459.08|461.48|459.08|460.34|457.94|0
1653409210000|2022-05-24 16:20:10|461.64|459.24|462.29|459.89|462.29|459.89|461.64|459.24|0
1653409220000|2022-05-24 16:20:20|461.97|459.57|461.15|458.75|461.97|459.57|461.15|458.75|0
1653409230000|2022-05-24 16:20:30|460.99|458.59|461.64|459.24|461.64|459.24|460.99|458.59|0
1653409240000|2022-05-24 16:20:40|461.15|458.75|461.32|458.92|461.64|459.24|461.15|458.75|0
1653409250000|2022-05-24 16:20:50|461.64|459.24|461.97|459.57|461.97|459.57|461.64|459.24|0
1653409260000|2022-05-24 16:21:00|462.45|460.05|462.78|460.38|462.78|460.38|462.45|460.05|0
1653409270000|2022-05-24 16:21:10|462.62|460.22|462.94|460.54|463.11|460.71|462.62|460.22|0
1653409280000|2022-05-24 16:21:20|462.62|460.22|463.43|461.03|463.43|461.03|462.62|460.22|0
1653409290000|2022-05-24 16:21:30|463.92|461.52|464.17|461.77|464.17|461.77|463.19|460.79|0
1653409300000|2022-05-24 16:21:40|463.92|461.52|463.76|461.36|463.92|461.52|463.76|461.36|0
1653409310000|2022-05-24 16:21:50|464.09|461.69|463.92|461.52|464.25|461.85|463.92|461.52|0
1653409320000|2022-05-24 16:22:00|463.43|461.03|464.09|461.69|464.09|461.69|463.43|461.03|0
1653409330000|2022-05-24 16:22:10|464.17|461.77|463.6|461.2|464.17|461.77|463.43|461.03|0
1653409340000|2022-05-24 16:22:20|463.43|461.03|463.43|461.03|463.6|461.2|463.43|461.03|0
1653409350000|2022-05-24 16:22:30|462.78|460.38|463.19|460.79|463.19|460.79|462.78|460.38|0
1653409360000|2022-05-24 16:22:40|463.52|461.12|462.94|460.54|463.52|461.12|462.94|460.54|0
1653409370000|2022-05-24 16:22:50|463.27|460.87|463.27|460.87|463.6|461.2|463.27|460.87|0
1653409380000|2022-05-24 16:23:00|462.78|460.38|463.11|460.71|463.43|461.03|462.78|460.38|0
1653409390000|2022-05-24 16:23:10|463.43|461.03|463.43|461.03|463.59|461.19|463.43|461.03|0
1653409400000|2022-05-24 16:23:20|463.11|460.71|463.43|461.03|463.43|461.03|463.03|460.63|0
1653409410000|2022-05-24 16:23:30|463.11|460.71|463.19|460.79|463.19|460.79|463.03|460.63|0
1653409420000|2022-05-24 16:23:40|463.59|461.19|463.52|461.12|463.59|461.19|463.19|460.79|0
1653409430000|2022-05-24 16:23:50|463.59|461.19|463.76|461.36|463.76|461.36|463.59|461.19|0
1653409440000|2022-05-24 16:24:00|463.92|461.52|462.94|460.54|463.92|461.52|462.94|460.54|0
1653409450000|2022-05-24 16:24:10|463.92|461.52|463.59|461.19|464.08|461.68|463.59|461.19|0
1653409460000|2022-05-24 16:24:20|463.43|461.03|462.94|460.54|463.43|461.03|462.94|460.54|0
1653409470000|2022-05-24 16:24:30|463.11|460.71|462.94|460.54|463.19|460.79|462.94|460.54|0
1653409480000|2022-05-24 16:24:40|463.03|460.63|463.43|461.03|463.59|461.19|463.03|460.63|0
1653409490000|2022-05-24 16:24:50|463.27|460.87|463.43|461.03|463.43|461.03|463.27|460.87|0
1653409500000|2022-05-24 16:25:00|462.94|460.54|463.1|460.7|463.1|460.7|462.29|459.89|0
1653409510000|2022-05-24 16:25:10|462.78|460.38|462.94|460.54|462.94|460.54|462.78|460.38|0
1653409520000|2022-05-24 16:25:20|462.13|459.73|463.27|460.87|463.27|460.87|462.13|459.73|0
1653409530000|2022-05-24 16:25:30|462.62|460.22|462.94|460.54|463.59|461.19|462.62|460.22|0
1653409540000|2022-05-24 16:25:40|462.29|459.89|462.7|460.3|462.78|460.38|462.29|459.89|0
1653409550000|2022-05-24 16:25:50|461.8|459.4|462.13|459.73|462.29|459.89|461.8|459.4|0
1653409560000|2022-05-24 16:26:00|462.62|460.22|462.94|460.54|462.94|460.54|462.62|460.22|0
1653409570000|2022-05-24 16:26:10|462.54|460.14|462.62|460.22|462.62|460.22|462.45|460.05|0
1653409580000|2022-05-24 16:26:20|462.13|459.73|463.27|460.87|463.27|460.87|461.96|459.56|0
1653409590000|2022-05-24 16:26:30|463.1|460.7|464.74|462.34|464.74|462.34|463.1|460.7|0
1653409600000|2022-05-24 16:26:40|464.08|461.68|464.9|462.5|464.9|462.5|464.08|461.68|0
1653409610000|2022-05-24 16:26:50|464.74|462.34|465.06|462.66|465.06|462.66|464.57|462.17|0
1653409620000|2022-05-24 16:27:00|464.08|461.68|463.59|461.19|464.08|461.68|463.43|461.03|0
1653409630000|2022-05-24 16:27:10|463.43|461.03|463.43|461.03|463.59|461.19|463.19|460.79|0
1653409640000|2022-05-24 16:27:20|463.1|460.7|462.29|459.89|463.1|460.7|462.29|459.89|0
1653409650000|2022-05-24 16:27:30|463.1|460.7|463.1|460.7|463.43|461.03|463.1|460.7|0
1653409660000|2022-05-24 16:27:40|462.94|460.54|462.94|460.54|463.27|460.87|462.94|460.54|0
1653409670000|2022-05-24 16:27:50|463.27|460.87|462.45|460.05|463.27|460.87|462.45|460.05|0
1653409680000|2022-05-24 16:28:00|463.1|460.7|462.94|460.54|463.43|461.03|462.94|460.54|0
1653409690000|2022-05-24 16:28:10|463.27|460.87|462.45|460.05|463.27|460.87|462.45|460.05|0
1653409700000|2022-05-24 16:28:20|463.1|460.7|464.08|461.68|464.08|461.68|462.94|460.54|0
1653409710000|2022-05-24 16:28:30|463.43|461.03|462.78|460.38|463.59|461.19|462.78|460.38|0
1653409720000|2022-05-24 16:28:40|463.43|461.03|463.59|461.19|463.76|461.36|463.43|461.03|0
1653409730000|2022-05-24 16:28:50|464.25|461.85|464.57|462.17|464.57|462.17|464.25|461.85|0
1653409740000|2022-05-24 16:29:00|463.92|461.52|463.92|461.52|464.08|461.68|463.76|461.36|0
1653409750000|2022-05-24 16:29:10|464.33|461.93|464.57|462.17|464.57|462.17|464.08|461.68|0
1653409760000|2022-05-24 16:29:20|464.66|462.26|464.9|462.5|464.9|462.5|464.66|462.26|0
1653409770000|2022-05-24 16:29:30|465.06|462.66|464.9|462.5|465.06|462.66|464.57|462.17|0
1653409780000|2022-05-24 16:29:40|465.06|462.66|466.04|463.64|466.21|463.81|465.06|462.66|0
1653409790000|2022-05-24 16:29:50|466.21|463.81|465.72|463.32|466.21|463.81|465.72|463.32|0
1653409800000|2022-05-24 16:30:00|465.88|463.48|465.55|463.15|466.04|463.64|465.55|463.15|0
1653409810000|2022-05-24 16:30:10|465.39|462.99|465.23|462.83|465.39|462.99|465.23|462.83|0
1653409820000|2022-05-24 16:30:20|465.72|463.32|465.39|462.99|465.72|463.32|465.39|462.99|0
1653409830000|2022-05-24 16:30:30|465.55|463.15|464.08|461.68|465.55|463.15|463.84|461.44|0
1653409840000|2022-05-24 16:30:40|463.92|461.52|464.24|461.84|464.24|461.84|463.92|461.52|0
1653409850000|2022-05-24 16:30:50|464.41|462.01|465.06|462.66|465.06|462.66|464.41|462.01|0
1653409860000|2022-05-24 16:31:00|464.57|462.17|466.37|463.97|466.37|463.97|464.57|462.17|0
1653409870000|2022-05-24 16:31:10|466.21|463.81|467.44|465.04|467.44|465.04|466.21|463.81|0
1653409880000|2022-05-24 16:31:20|466.7|464.3|467.03|464.63|467.68|465.28|466.7|464.3|0
1653409890000|2022-05-24 16:31:30|467.68|465.28|467.52|465.12|467.68|465.28|467.19|464.79|0
1653409900000|2022-05-24 16:31:40|467.85|465.45|468.17|465.77|468.17|465.77|467.52|465.12|0
1653409910000|2022-05-24 16:31:50|467.85|465.45|468.01|465.61|468.01|465.61|467.85|465.45|0
1653409920000|2022-05-24 16:32:00|468.34|465.94|467.68|465.28|468.34|465.94|467.68|465.28|0
1653409930000|2022-05-24 16:32:10|467.44|465.04|468.17|465.77|468.17|465.77|467.44|465.04|0
1653409940000|2022-05-24 16:32:20|468.34|465.94|468.83|466.43|468.83|466.43|468.17|465.77|0
1653409950000|2022-05-24 16:32:30|468.34|465.94|469.16|466.76|469.49|467.09|468.34|465.94|0
1653409960000|2022-05-24 16:32:40|468.99|466.59|468.99|466.59|468.99|466.59|468.5|466.1|0
1653409970000|2022-05-24 16:32:50|469.24|466.84|468.67|466.27|469.24|466.84|468.67|466.27|0
1653409980000|2022-05-24 16:33:00|469.32|466.92|469.82|467.42|469.98|467.58|469.32|466.92|0
1653409990000|2022-05-24 16:33:10|470.47|468.07|470.47|468.07|470.64|468.24|470.31|467.91|0
1653410000000|2022-05-24 16:33:20|470.64|468.24|470.15|467.75|470.64|468.24|470.15|467.75|0
1653410010000|2022-05-24 16:33:30|469.65|467.25|470.07|467.67|470.15|467.75|469.65|467.25|0
1653410020000|2022-05-24 16:33:40|470.15|467.75|469.49|467.09|470.15|467.75|469.49|467.09|0
1653410030000|2022-05-24 16:33:50|469.65|467.25|470.31|467.91|470.31|467.91|469.49|467.09|0
1653410040000|2022-05-24 16:34:00|470.47|468.07|469.65|467.25|470.47|468.07|469.65|467.25|0
1653410050000|2022-05-24 16:34:10|468.99|466.59|470.47|468.07|470.47|468.07|468.99|466.59|0
1653410060000|2022-05-24 16:34:20|470.31|467.91|469.98|467.58|470.47|468.07|469.98|467.58|0
1653410070000|2022-05-24 16:34:30|470.4|468|470.4|468|470.4|468|470.31|467.91|0
1653410080000|2022-05-24 16:34:40|470.97|468.57|470.97|468.57|470.97|468.57|470.64|468.24|0
1653410090000|2022-05-24 16:34:50|470.64|468.24|470.47|468.07|470.89|468.49|470.47|468.07|0
1653410100000|2022-05-24 16:35:00|470.31|467.91|470.47|468.07|470.47|468.07|469.98|467.58|0
1653410110000|2022-05-24 16:35:10|470.31|467.91|469.82|467.42|470.31|467.91|469.82|467.42|0
1653410120000|2022-05-24 16:35:20|470.47|468.07|470.31|467.91|470.47|468.07|470.31|467.91|0
1653410130000|2022-05-24 16:35:30|470.14|467.74|470.97|468.57|470.97|468.57|470.14|467.74|0
1653410140000|2022-05-24 16:35:40|471.46|469.06|471.3|468.9|471.46|469.06|471.13|468.73|0
1653410150000|2022-05-24 16:35:50|471.46|469.06|471.63|469.23|471.63|469.23|471.46|469.06|0
1653410160000|2022-05-24 16:36:00|471.3|468.9|472.45|470.05|472.45|470.05|471.3|468.9|0
1653410170000|2022-05-24 16:36:10|471.79|469.39|472.12|469.72|472.45|470.05|471.79|469.39|0
1653410180000|2022-05-24 16:36:20|472.45|470.05|472.29|469.89|472.45|470.05|472.12|469.72|0
1653410190000|2022-05-24 16:36:30|472.62|470.22|472.45|470.05|472.78|470.38|472.45|470.05|0
1653410200000|2022-05-24 16:36:40|473.28|470.88|473.61|471.21|473.61|471.21|473.28|470.88|0
1653410210000|2022-05-24 16:36:50|474.1|471.7|474.44|472.04|474.44|472.04|473.77|471.37|0
1653410220000|2022-05-24 16:37:00|474.6|472.2|474.6|472.2|474.6|472.2|474.6|472.2|0
1653410230000|2022-05-24 16:37:10|474.77|472.37|473.61|471.21|474.77|472.37|473.61|471.21|0
1653410240000|2022-05-24 16:37:20|473.44|471.04|474.27|471.87|474.27|471.87|473.44|471.04|0
1653410250000|2022-05-24 16:37:30|474.1|471.7|474.6|472.2|474.6|472.2|474.1|471.7|0
1653410260000|2022-05-24 16:37:40|474.77|472.37|474.43|472.03|474.77|472.37|474.27|471.87|0
1653410270000|2022-05-24 16:37:50|474.6|472.2|474.27|471.87|474.6|472.2|474.27|471.87|0
1653410280000|2022-05-24 16:38:00|474.1|471.7|473.94|471.54|474.1|471.7|473.61|471.21|0
1653410290000|2022-05-24 16:38:10|474.1|471.7|473.61|471.21|474.1|471.7|473.61|471.21|0
1653410300000|2022-05-24 16:38:20|474.1|471.7|474.1|471.7|474.1|471.7|473.77|471.37|0
1653410310000|2022-05-24 16:38:30|473.77|471.37|473.61|471.21|473.77|471.37|473.44|471.04|0
1653410320000|2022-05-24 16:38:40|473.86|471.46|473.53|471.13|473.94|471.54|473.53|471.13|0
1653410330000|2022-05-24 16:38:50|473.77|471.37|474.1|471.7|474.1|471.7|473.61|471.21|0
1653410340000|2022-05-24 16:39:00|474.43|472.03|475.26|472.86|475.26|472.86|474.43|472.03|0
1653410350000|2022-05-24 16:39:10|474.77|472.37|475.26|472.86|475.26|472.86|474.77|472.37|0
1653410360000|2022-05-24 16:39:20|475.59|473.19|475.76|473.36|475.76|473.36|475.43|473.03|0
1653410370000|2022-05-24 16:39:30|475.92|473.52|475.59|473.19|475.92|473.52|475.59|473.19|0
1653410380000|2022-05-24 16:39:40|475.26|472.86|475.1|472.7|475.26|472.86|475.1|472.7|0
1653410390000|2022-05-24 16:39:50|474.93|472.53|475.26|472.86|475.26|472.86|474.93|472.53|0
1653410400000|2022-05-24 16:40:00|474.77|472.37|473.94|471.54|474.77|472.37|473.94|471.54|0
1653410410000|2022-05-24 16:40:10|474.1|471.7|474.43|472.03|474.43|472.03|474.1|471.7|0
1653410420000|2022-05-24 16:40:20|474.6|472.2|474.6|472.2|474.76|472.36|474.43|472.03|0
1653410430000|2022-05-24 16:40:30|475.1|472.7|475.26|472.86|475.26|472.86|475.1|472.7|0
1653410440000|2022-05-24 16:40:40|474.93|472.53|474.27|471.87|474.93|472.53|474.27|471.87|0
1653410450000|2022-05-24 16:40:50|474.43|472.03|474.27|471.87|474.43|472.03|474.1|471.7|0
1653410460000|2022-05-24 16:41:00|474.69|472.29|475.1|472.7|475.1|472.7|474.69|472.29|0
1653410470000|2022-05-24 16:41:10|474.85|472.45|474.93|472.53|475.1|472.7|474.76|472.36|0
1653410480000|2022-05-24 16:41:20|475.1|472.7|474.6|472.2|475.1|472.7|474.6|472.2|0
1653410490000|2022-05-24 16:41:30|474.43|472.03|474.6|472.2|474.6|472.2|474.27|471.87|0
1653410500000|2022-05-24 16:41:40|474.43|472.03|474.27|471.87|474.43|472.03|474.27|471.87|0
1653410510000|2022-05-24 16:41:50|474.19|471.79|474.43|472.03|474.43|472.03|474.1|471.7|0
1653410520000|2022-05-24 16:42:00|474.1|471.7|475.43|473.03|475.43|473.03|474.1|471.7|0
1653410530000|2022-05-24 16:42:10|475.18|472.78|474.43|472.03|475.18|472.78|474.43|472.03|0
1653410540000|2022-05-24 16:42:20|474.6|472.2|474.76|472.36|474.76|472.36|474.43|472.03|0
1653410550000|2022-05-24 16:42:30|474.43|472.03|474.6|472.2|474.6|472.2|474.27|471.87|0
1653410560000|2022-05-24 16:42:40|474.93|472.53|474.93|472.53|474.93|472.53|474.6|472.2|0
1653410570000|2022-05-24 16:42:50|474.43|472.03|473.94|471.54|474.43|472.03|473.94|471.54|0
1653410580000|2022-05-24 16:43:00|473.44|471.04|473.77|471.37|473.94|471.54|473.44|471.04|0
1653410590000|2022-05-24 16:43:10|474.1|471.7|474.1|471.7|474.1|471.7|473.94|471.54|0
1653410600000|2022-05-24 16:43:20|473.94|471.54|474.43|472.03|474.43|472.03|473.94|471.54|0
1653410610000|2022-05-24 16:43:30|474.1|471.7|474.27|471.87|474.27|471.87|473.94|471.54|0
1653410620000|2022-05-24 16:43:40|474.1|471.7|474.1|471.7|474.1|471.7|473.61|471.21|0
1653410630000|2022-05-24 16:43:50|473.94|471.54|473.77|471.37|474.1|471.7|473.77|471.37|0
1653410640000|2022-05-24 16:44:00|474.43|472.03|474.76|472.36|474.93|472.53|474.43|472.03|0
1653410650000|2022-05-24 16:44:10|474.93|472.53|474.43|472.03|474.93|472.53|474.43|472.03|0
1653410660000|2022-05-24 16:44:20|474.6|472.2|474.76|472.36|474.76|472.36|474.27|471.87|0
1653410670000|2022-05-24 16:44:30|474.43|472.03|474.76|472.36|474.76|472.36|474.27|471.87|0
1653410680000|2022-05-24 16:44:40|474.6|472.2|474.43|472.03|474.6|472.2|474.43|472.03|0
1653410690000|2022-05-24 16:44:50|474.1|471.7|475.09|472.69|475.09|472.69|474.1|471.7|0
1653410700000|2022-05-24 16:45:00|475.26|472.86|475.76|473.36|476.09|473.69|475.26|472.86|0
1653410710000|2022-05-24 16:45:10|475.26|472.86|475.76|473.36|475.76|473.36|475.26|472.86|0
1653410720000|2022-05-24 16:45:20|475.59|473.19|475.76|473.36|475.76|473.36|475.43|473.03|0
1653410730000|2022-05-24 16:45:30|475.59|473.19|475.26|472.86|475.59|473.19|475.26|472.86|0
1653410740000|2022-05-24 16:45:40|475.43|473.03|475.26|472.86|475.76|473.36|475.26|472.86|0
1653410750000|2022-05-24 16:45:50|475.76|473.36|475.43|473.03|475.76|473.36|475.43|473.03|0
1653410760000|2022-05-24 16:46:00|475.09|472.69|475.76|473.36|475.76|473.36|475.09|472.69|0
1653410770000|2022-05-24 16:46:10|475.43|473.03|476.09|473.69|476.09|473.69|475.43|473.03|0
1653410780000|2022-05-24 16:46:20|475.76|473.36|475.92|473.52|476.01|473.61|475.76|473.36|0
1653410790000|2022-05-24 16:46:30|475.68|473.28|475.59|473.19|475.92|473.52|475.59|473.19|0
1653410800000|2022-05-24 16:46:40|475.18|472.78|474.43|472.03|475.18|472.78|474.43|472.03|0
1653410810000|2022-05-24 16:46:50|474.93|472.53|474.6|472.2|474.93|472.53|474.6|472.2|0
1653410820000|2022-05-24 16:47:00|474.76|472.36|475.09|472.69|475.18|472.78|474.76|472.36|0
1653410830000|2022-05-24 16:47:10|475.26|472.86|474.76|472.36|475.26|472.86|474.76|472.36|0
1653410840000|2022-05-24 16:47:20|474.6|472.2|474.93|472.53|474.93|472.53|474.6|472.2|0
1653410850000|2022-05-24 16:47:30|475.09|472.69|474.93|472.53|475.09|472.69|474.93|472.53|0
1653410860000|2022-05-24 16:47:40|474.76|472.36|474.6|472.2|474.93|472.53|474.6|472.2|0
1653410870000|2022-05-24 16:47:50|475.09|472.69|474.6|472.2|475.09|472.69|474.6|472.2|0
1653410880000|2022-05-24 16:48:00|474.1|471.7|473.11|470.71|474.1|471.7|473.11|470.71|0
1653410890000|2022-05-24 16:48:10|472.78|470.38|472.12|469.72|473.27|470.87|472.12|469.72|0
1653410900000|2022-05-24 16:48:20|472.61|470.21|469.64|467.24|472.78|470.38|469.64|467.24|0
1653410910000|2022-05-24 16:48:30|472.37|469.97|472.87|470.47|472.87|470.47|472.37|469.97|0
1653410920000|2022-05-24 16:48:40|473.2|470.8|473.86|471.46|474.19|471.79|473.2|470.8|0
1653410930000|2022-05-24 16:48:50|473.69|471.29|474.35|471.95|474.35|471.95|473.69|471.29|0
1653410940000|2022-05-24 16:49:00|474.52|472.12|475.01|472.61|475.01|472.61|474.52|472.12|0
1653410950000|2022-05-24 16:49:10|475.34|472.94|475.18|472.78|475.67|473.27|475.18|472.78|0
1653410960000|2022-05-24 16:49:20|475.34|472.94|475.01|472.61|475.51|473.11|475.01|472.61|0
1653410970000|2022-05-24 16:49:30|474.68|472.28|474.68|472.28|474.68|472.28|474.35|471.95|0
1653410980000|2022-05-24 16:49:40|474.85|472.45|474.02|471.62|474.85|472.45|474.02|471.62|0
1653410990000|2022-05-24 16:49:50|473.69|471.29|473.36|470.96|473.69|471.29|473.36|470.96|0
1653411000000|2022-05-24 16:50:00|473.2|470.8|473.61|471.21|473.86|471.46|473.2|470.8|0
1653411010000|2022-05-24 16:50:10|472.87|470.47|473.69|471.29|473.69|471.29|472.87|470.47|0
1653411020000|2022-05-24 16:50:20|473.86|471.46|473.36|470.96|473.86|471.46|473.36|470.96|0
1653411030000|2022-05-24 16:50:30|473.69|471.29|473.69|471.29|473.69|471.29|473.36|470.96|0
1653411040000|2022-05-24 16:50:40|473.28|470.88|472.21|469.81|473.28|470.88|472.21|469.81|0
1653411050000|2022-05-24 16:50:50|472.37|469.97|472.37|469.97|473.2|470.8|472.37|469.97|0
1653411060000|2022-05-24 16:51:00|472.54|470.14|472.37|469.97|472.7|470.3|472.37|469.97|0
1653411070000|2022-05-24 16:51:10|472.7|470.3|473.53|471.13|473.53|471.13|472.7|470.3|0
1653411080000|2022-05-24 16:51:20|473.69|471.29|473.86|471.46|474.02|471.62|473.69|471.29|0
1653411090000|2022-05-24 16:51:30|474.02|471.62|473.36|470.96|474.02|471.62|473.36|470.96|0
1653411100000|2022-05-24 16:51:40|474.19|471.79|474.52|472.12|474.52|472.12|474.19|471.79|0
1653411110000|2022-05-24 16:51:50|474.19|471.79|473.53|471.13|474.19|471.79|473.53|471.13|0
1653411120000|2022-05-24 16:52:00|474.02|471.62|474.19|471.79|474.19|471.79|474.02|471.62|0
1653411130000|2022-05-24 16:52:10|474.02|471.62|474.35|471.95|474.35|471.95|474.02|471.62|0
1653411140000|2022-05-24 16:52:20|474.52|472.12|474.68|472.28|474.85|472.45|474.52|472.12|0
1653411150000|2022-05-24 16:52:30|474.85|472.45|474.35|471.95|474.85|472.45|474.35|471.95|0
1653411160000|2022-05-24 16:52:40|474.19|471.79|474.02|471.62|474.52|472.12|474.02|471.62|0
1653411170000|2022-05-24 16:52:50|473.53|471.13|474.19|471.79|474.19|471.79|473.53|471.13|0
1653411180000|2022-05-24 16:53:00|473.86|471.46|474.19|471.79|474.19|471.79|473.86|471.46|0
1653411190000|2022-05-24 16:53:10|474.27|471.87|473.86|471.46|474.27|471.87|473.86|471.46|0
1653411200000|2022-05-24 16:53:20|473.69|471.29|473.53|471.13|473.69|471.29|473.53|471.13|0
1653411210000|2022-05-24 16:53:30|473.36|470.96|472.87|470.47|473.36|470.96|472.87|470.47|0
1653411220000|2022-05-24 16:53:40|472.7|470.3|473.03|470.63|473.2|470.8|472.7|470.3|0
1653411230000|2022-05-24 16:53:50|472.87|470.47|473.2|470.8|473.2|470.8|472.87|470.47|0
1653411240000|2022-05-24 16:54:00|473.53|471.13|474.02|471.62|474.02|471.62|473.36|470.96|0
1653411250000|2022-05-24 16:54:10|474.19|471.79|473.69|471.29|474.19|471.79|473.45|471.05|0
1653411260000|2022-05-24 16:54:20|473.86|471.46|473.94|471.54|474.02|471.62|473.86|471.46|0
1653411270000|2022-05-24 16:54:30|474.02|471.62|473.69|471.29|474.11|471.71|473.69|471.29|0
1653411280000|2022-05-24 16:54:40|473.36|470.96|473.85|471.45|473.85|471.45|473.36|470.96|0
1653411290000|2022-05-24 16:54:50|473.69|471.29|473.36|470.96|473.85|471.45|473.36|470.96|0
1653411300000|2022-05-24 16:55:00|472.54|470.14|472.54|470.14|472.54|470.14|472.29|469.89|0
1653411310000|2022-05-24 16:55:10|472.29|469.89|472.29|469.89|472.37|469.97|472.04|469.64|0
1653411320000|2022-05-24 16:55:20|471.88|469.48|469.91|467.51|471.88|469.48|469.91|467.51|0
1653411330000|2022-05-24 16:55:30|470.23|467.83|471.55|469.15|471.55|469.15|470.23|467.83|0
1653411340000|2022-05-24 16:55:40|472.54|470.14|472.54|470.14|472.54|470.14|472.37|469.97|0
1653411350000|2022-05-24 16:55:50|471.71|469.31|471.05|468.65|471.71|469.31|471.05|468.65|0
1653411360000|2022-05-24 16:56:00|470.98|468.58|470.73|468.33|471.38|468.98|470.73|468.33|0
1653411370000|2022-05-24 16:56:10|470.23|467.83|469.66|467.26|470.23|467.83|469.41|467.01|0
1653411380000|2022-05-24 16:56:20|468.76|466.36|469.08|466.68|469.08|466.68|468.68|466.28|0
1653411390000|2022-05-24 16:56:30|468.59|466.19|468.27|465.87|468.59|466.19|468.27|465.87|0
1653411400000|2022-05-24 16:56:40|468.92|466.52|469.41|467.01|469.41|467.01|468.92|466.52|0
1653411410000|2022-05-24 16:56:50|469.74|467.34|469.58|467.18|469.9|467.5|469.58|467.18|0
1653411420000|2022-05-24 16:57:00|469.41|467.01|469.08|466.68|469.41|467.01|469.01|466.61|0
1653411430000|2022-05-24 16:57:10|468.92|466.52|467.94|465.54|468.92|466.52|467.94|465.54|0
1653411440000|2022-05-24 16:57:20|467.77|465.37|468.02|465.62|468.02|465.62|467.77|465.37|0
1653411450000|2022-05-24 16:57:30|468.43|466.03|468.92|466.52|468.92|466.52|468.43|466.03|0
1653411460000|2022-05-24 16:57:40|468.59|466.19|467.94|465.54|468.59|466.19|467.94|465.54|0
1653411470000|2022-05-24 16:57:50|467.53|465.13|466.63|464.23|467.53|465.13|466.63|464.23|0
1653411480000|2022-05-24 16:58:00|466.47|464.07|467.77|465.37|467.77|465.37|466.47|464.07|0
1653411490000|2022-05-24 16:58:10|467.45|465.05|466.96|464.56|467.45|465.05|466.96|464.56|0
1653411500000|2022-05-24 16:58:20|466.63|464.23|466.96|464.56|467.28|464.88|466.63|464.23|0
1653411510000|2022-05-24 16:58:30|466.3|463.9|466.47|464.07|466.47|464.07|466.3|463.9|0
1653411520000|2022-05-24 16:58:40|466.63|464.23|467.12|464.72|467.12|464.72|466.63|464.23|0
1653411530000|2022-05-24 16:58:50|467.61|465.21|467.94|465.54|467.94|465.54|467.61|465.21|0
1653411540000|2022-05-24 16:59:00|468.1|465.7|468.43|466.03|468.76|466.36|468.1|465.7|0
1653411550000|2022-05-24 16:59:10|468.1|465.7|468.76|466.36|468.76|466.36|468.1|465.7|0
1653411560000|2022-05-24 16:59:20|469.08|466.68|469.74|467.34|469.74|467.34|469.08|466.68|0
1653411570000|2022-05-24 16:59:30|470.07|467.67|469.9|467.5|470.56|468.16|469.9|467.5|0
1653411580000|2022-05-24 16:59:40|470.23|467.83|470.89|468.49|470.89|468.49|470.23|467.83|0
1653411590000|2022-05-24 16:59:50|470.4|468|470.07|467.67|470.4|468|470.07|467.67|0
1653411600000|2022-05-24 17:00:00|471.71|469.31|471.55|469.15|472.04|469.64|471.55|469.15|0
1653411610000|2022-05-24 17:00:10|471.14|468.74|471.88|469.48|471.88|469.48|471.14|468.74|0
1653411620000|2022-05-24 17:00:20|472.86|470.46|473.03|470.63|473.03|470.63|472.86|470.46|0
1653411630000|2022-05-24 17:00:30|473.19|470.79|473.69|471.29|473.69|471.29|473.19|470.79|0
1653411640000|2022-05-24 17:00:40|473.52|471.12|474.18|471.78|474.43|472.03|473.52|471.12|0
1653411650000|2022-05-24 17:00:50|474.6|472.2|474.68|472.28|474.68|472.28|474.35|471.95|0
1653411660000|2022-05-24 17:01:00|474.84|472.44|474.35|471.95|474.84|472.44|474.02|471.62|0
1653411670000|2022-05-24 17:01:10|474.68|472.28|474.68|472.28|474.68|472.28|474.51|472.11|0
1653411680000|2022-05-24 17:01:20|474.84|472.44|474.68|472.28|474.84|472.44|474.35|471.95|0
1653411690000|2022-05-24 17:01:30|475.01|472.61|474.84|472.44|475.01|472.61|474.84|472.44|0
1653411700000|2022-05-24 17:01:40|474.68|472.28|474.18|471.78|474.68|472.28|474.18|471.78|0
1653411710000|2022-05-24 17:01:50|474.51|472.11|474.84|472.44|474.84|472.44|474.51|472.11|0
1653411720000|2022-05-24 17:02:00|475.17|472.77|474.84|472.44|475.17|472.77|474.84|472.44|0
1653411730000|2022-05-24 17:02:10|474.27|471.87|475.01|472.61|475.01|472.61|474.27|471.87|0
1653411740000|2022-05-24 17:02:20|474.68|472.28|474.68|472.28|474.68|472.28|474.18|471.78|0
1653411750000|2022-05-24 17:02:30|474.84|472.44|475.34|472.94|475.5|473.1|474.84|472.44|0
1653411760000|2022-05-24 17:02:40|474.84|472.44|474.84|472.44|474.84|472.44|474.51|472.11|0
1653411770000|2022-05-24 17:02:50|475.17|472.77|475.34|472.94|475.34|472.94|475.17|472.77|0
1653411780000|2022-05-24 17:03:00|475.5|473.1|476.99|474.59|476.99|474.59|475.5|473.1|0
1653411790000|2022-05-24 17:03:10|476.66|474.26|477.66|475.26|477.66|475.26|476.66|474.26|0
1653411800000|2022-05-24 17:03:20|477.49|475.09|477.66|475.26|477.82|475.42|477.49|475.09|0
1653411810000|2022-05-24 17:03:30|477.32|474.92|477.91|475.51|477.91|475.51|477.32|474.92|0
1653411820000|2022-05-24 17:03:40|477.66|475.26|478.15|475.75|478.15|475.75|477.66|475.26|0
1653411830000|2022-05-24 17:03:50|477.99|475.59|478.15|475.75|478.15|475.75|477.82|475.42|0
1653411840000|2022-05-24 17:04:00|478.65|476.25|478.98|476.58|478.98|476.58|478.65|476.25|0
1653411850000|2022-05-24 17:04:10|478.82|476.42|479.15|476.75|479.15|476.75|478.82|476.42|0
1653411860000|2022-05-24 17:04:20|478.98|476.58|479.15|476.75|479.4|477|478.98|476.58|0
1653411870000|2022-05-24 17:04:30|479.31|476.91|478.98|476.58|479.31|476.91|478.98|476.58|0
1653411880000|2022-05-24 17:04:40|479.15|476.75|478.82|476.42|479.15|476.75|478.65|476.25|0
1653411890000|2022-05-24 17:04:50|478.9|476.5|479.48|477.08|479.48|477.08|478.9|476.5|0
1653411900000|2022-05-24 17:05:00|479.81|477.41|479.81|477.41|479.81|477.41|479.65|477.25|0
1653411910000|2022-05-24 17:05:10|479.65|477.25|478.48|476.08|479.65|477.25|478.32|475.92|0
1653411920000|2022-05-24 17:05:20|478.82|476.42|478.4|476|478.82|476.42|478.32|475.92|0
1653411930000|2022-05-24 17:05:30|477.99|475.59|477.99|475.59|478.15|475.75|477.49|475.09|0
1653411940000|2022-05-24 17:05:40|477.32|474.92|477.32|474.92|477.32|474.92|476.83|474.43|0
1653411950000|2022-05-24 17:05:50|477.16|474.76|477.82|475.42|477.82|475.42|477.16|474.76|0
1653411960000|2022-05-24 17:06:00|477.65|475.25|477.65|475.25|477.99|475.59|477.32|474.92|0
1653411970000|2022-05-24 17:06:10|477.99|475.59|478.32|475.92|478.32|475.92|477.99|475.59|0
1653411980000|2022-05-24 17:06:20|478.07|475.67|478.15|475.75|478.15|475.75|478.07|475.67|0
1653411990000|2022-05-24 17:06:30|478.07|475.67|478.65|476.25|478.65|476.25|478.07|475.67|0
1653412000000|2022-05-24 17:06:40|478.15|475.75|478.32|475.92|478.32|475.92|478.15|475.75|0
1653412010000|2022-05-24 17:06:50|477.82|475.42|477.99|475.59|477.99|475.59|477.49|475.09|0
1653412020000|2022-05-24 17:07:00|477.82|475.42|477.82|475.42|478.32|475.92|477.82|475.42|0
1653412030000|2022-05-24 17:07:10|477.65|475.25|477.82|475.42|477.99|475.59|477.65|475.25|0
1653412040000|2022-05-24 17:07:20|477.49|475.09|477.32|474.92|477.49|475.09|477.16|474.76|0
1653412050000|2022-05-24 17:07:30|476.99|474.59|476.49|474.09|477.24|474.84|476.49|474.09|0
1653412060000|2022-05-24 17:07:40|476.33|473.93|476.41|474.01|476.49|474.09|476.33|473.93|0
1653412070000|2022-05-24 17:07:50|476.49|474.09|476.16|473.76|476.49|474.09|476|473.6|0
1653412080000|2022-05-24 17:08:00|476.33|473.93|476.99|474.59|476.99|474.59|476.33|473.93|0
1653412090000|2022-05-24 17:08:10|477.32|474.92|477.49|475.09|477.82|475.42|477.32|474.92|0
1653412100000|2022-05-24 17:08:20|477.32|474.92|477.16|474.76|477.49|475.09|476.99|474.59|0
1653412110000|2022-05-24 17:08:30|477.24|474.84|477.49|475.09|477.65|475.25|477.24|474.84|0
1653412120000|2022-05-24 17:08:40|477.98|475.58|477.49|475.09|477.98|475.58|477.32|474.92|0
1653412130000|2022-05-24 17:08:50|477.65|475.25|477.65|475.25|477.65|475.25|477.32|474.92|0
1653412140000|2022-05-24 17:09:00|477.82|475.42|477.82|475.42|477.82|475.42|477.65|475.25|0
1653412150000|2022-05-24 17:09:10|477.65|475.25|477.82|475.42|477.98|475.58|477.65|475.25|0
1653412160000|2022-05-24 17:09:20|477.98|475.58|477.65|475.25|477.98|475.58|477.65|475.25|0
1653412170000|2022-05-24 17:09:30|477.82|475.42|477.98|475.58|477.98|475.58|477.82|475.42|0
1653412180000|2022-05-24 17:09:40|477.65|475.25|477.98|475.58|477.98|475.58|477.65|475.25|0
1653412190000|2022-05-24 17:09:50|477.49|475.09|477.32|474.92|477.49|475.09|477.16|474.76|0
1653412200000|2022-05-24 17:10:00|477.82|475.42|477.98|475.58|478.15|475.75|477.82|475.42|0
1653412210000|2022-05-24 17:10:10|478.48|476.08|478.15|475.75|478.48|476.08|477.98|475.58|0
1653412220000|2022-05-24 17:10:20|478.65|476.25|477.98|475.58|478.65|476.25|477.98|475.58|0
1653412230000|2022-05-24 17:10:30|478.24|475.84|477.49|475.09|478.24|475.84|477.49|475.09|0
1653412240000|2022-05-24 17:10:40|477.98|475.58|478.15|475.75|478.15|475.75|477.65|475.25|0
1653412250000|2022-05-24 17:10:50|478.48|476.08|478.15|475.75|478.48|476.08|477.98|475.58|0
1653412260000|2022-05-24 17:11:00|478.48|476.08|477.49|475.09|478.48|476.08|477.49|475.09|0
1653412270000|2022-05-24 17:11:10|477.32|474.92|477.49|475.09|477.49|475.09|477.32|474.92|0
1653412280000|2022-05-24 17:11:20|477.65|475.25|477.49|475.09|477.65|475.25|476.99|474.59|0
1653412290000|2022-05-24 17:11:30|477.82|475.42|476.99|474.59|477.82|475.42|476.99|474.59|0
1653412300000|2022-05-24 17:11:40|476.66|474.26|477.32|474.92|477.32|474.92|476.66|474.26|0
1653412310000|2022-05-24 17:11:50|476.99|474.59|477.15|474.75|477.15|474.75|476.82|474.42|0
1653412320000|2022-05-24 17:12:00|476.82|474.42|476.99|474.59|476.99|474.59|476.82|474.42|0
1653412330000|2022-05-24 17:12:10|476.74|474.34|475.83|473.43|476.74|474.34|475.83|473.43|0
1653412340000|2022-05-24 17:12:20|476.41|474.01|477.15|474.75|477.15|474.75|476.41|474.01|0
1653412350000|2022-05-24 17:12:30|476.82|474.42|476.99|474.59|476.99|474.59|476.66|474.26|0
1653412360000|2022-05-24 17:12:40|476.82|474.42|476.99|474.59|476.99|474.59|476.82|474.42|0
1653412370000|2022-05-24 17:12:50|476.66|474.26|476.99|474.59|476.99|474.59|476.33|473.93|0
1653412380000|2022-05-24 17:13:00|476.49|474.09|475.5|473.1|476.49|474.09|475.5|473.1|0
1653412390000|2022-05-24 17:13:10|475.33|472.93|475.5|473.1|475.66|473.26|475.33|472.93|0
1653412400000|2022-05-24 17:13:20|475.33|472.93|475.33|472.93|475.83|473.43|475.33|472.93|0
1653412410000|2022-05-24 17:13:30|475.17|472.77|475|472.6|475.17|472.77|474.84|472.44|0
1653412420000|2022-05-24 17:13:40|475.33|472.93|475.66|473.26|475.66|473.26|475.33|472.93|0
1653412430000|2022-05-24 17:13:50|475.17|472.77|475.33|472.93|475.33|472.93|475.17|472.77|0
1653412440000|2022-05-24 17:14:00|475.5|473.1|475.75|473.35|475.75|473.35|475.5|473.1|0
1653412450000|2022-05-24 17:14:10|476.16|473.76|476.49|474.09|476.49|474.09|476.16|473.76|0
1653412460000|2022-05-24 17:14:20|476.82|474.42|475.99|473.59|476.82|474.42|475.99|473.59|0
1653412470000|2022-05-24 17:14:30|475.66|473.26|475.66|473.26|475.66|473.26|475.66|473.26|0
1653412480000|2022-05-24 17:14:40|475.5|473.1|475.5|473.1|475.83|473.43|475.5|473.1|0
1653412490000|2022-05-24 17:14:50|475.99|473.59|476.33|473.93|476.33|473.93|475.83|473.43|0
1653412500000|2022-05-24 17:15:00|476.66|474.26|476.66|474.26|476.82|474.42|476.66|474.26|0
1653412510000|2022-05-24 17:15:10|475.99|473.59|475.66|473.26|475.99|473.59|475.66|473.26|0
1653412520000|2022-05-24 17:15:20|475.99|473.59|476.99|474.59|476.99|474.59|475.99|473.59|0
1653412530000|2022-05-24 17:15:30|476.66|474.26|476.82|474.42|476.82|474.42|476.49|474.09|0
1653412540000|2022-05-24 17:15:40|476.99|474.59|476.82|474.42|476.99|474.59|476.82|474.42|0
1653412550000|2022-05-24 17:15:50|476.99|474.59|477.15|474.75|477.32|474.92|476.99|474.59|0
1653412560000|2022-05-24 17:16:00|476.82|474.42|477.15|474.75|477.32|474.92|476.82|474.42|0
1653412570000|2022-05-24 17:16:10|477.32|474.92|477.32|474.92|477.82|475.42|477.32|474.92|0
1653412580000|2022-05-24 17:16:20|477.65|475.25|478.15|475.75|478.15|475.75|477.48|475.08|0
1653412590000|2022-05-24 17:16:30|477.48|475.08|477.48|475.08|477.82|475.42|477.48|475.08|0
1653412600000|2022-05-24 17:16:40|477.15|474.75|476.32|473.92|477.15|474.75|476.32|473.92|0
1653412610000|2022-05-24 17:16:50|476.66|474.26|475.99|473.59|476.66|474.26|475.99|473.59|0
1653412620000|2022-05-24 17:17:00|476.32|473.92|476.32|473.92|476.32|473.92|475.83|473.43|0
1653412630000|2022-05-24 17:17:10|475.66|473.26|475.58|473.18|475.66|473.26|475.5|473.1|0
1653412640000|2022-05-24 17:17:20|475.33|472.93|474.51|472.11|475.33|472.93|474.18|471.78|0
1653412650000|2022-05-24 17:17:30|474.84|472.44|474.67|472.27|474.84|472.44|474.51|472.11|0
1653412660000|2022-05-24 17:17:40|474.51|472.11|475|472.6|475|472.6|474.51|472.11|0
1653412670000|2022-05-24 17:17:50|474.84|472.44|475.17|472.77|475.17|472.77|474.67|472.27|0
1653412680000|2022-05-24 17:18:00|475|472.6|474.67|472.27|475|472.6|474.51|472.11|0
1653412690000|2022-05-24 17:18:10|474.51|472.11|472.69|470.29|474.51|472.11|472.69|470.29|0
1653412700000|2022-05-24 17:18:20|473.02|470.62|474.18|471.78|474.18|471.78|473.02|470.62|0
1653412710000|2022-05-24 17:18:30|474.01|471.61|473.02|470.62|474.01|471.61|473.02|470.62|0
1653412720000|2022-05-24 17:18:40|472.86|470.46|473.02|470.62|473.02|470.62|472.53|470.13|0
1653412730000|2022-05-24 17:18:50|472.53|470.13|472.28|469.88|472.53|470.13|472.28|469.88|0
1653412740000|2022-05-24 17:19:00|472.86|470.46|473.35|470.95|473.35|470.95|472.86|470.46|0
1653412750000|2022-05-24 17:19:10|473.19|470.79|473.52|471.12|473.52|471.12|473.19|470.79|0
1653412760000|2022-05-24 17:19:20|473.02|470.62|473.68|471.28|473.68|471.28|473.02|470.62|0
1653412770000|2022-05-24 17:19:30|473.35|470.95|474.34|471.94|474.34|471.94|473.11|470.71|0
1653412780000|2022-05-24 17:19:40|474.17|471.77|475|472.6|475|472.6|474.17|471.77|0
1653412790000|2022-05-24 17:19:50|474.43|472.03|474.84|472.44|474.84|472.44|474.34|471.94|0
1653412800000|2022-05-24 17:20:00|474.5|472.1|474.84|472.44|474.84|472.44|474.5|472.1|0
1653412810000|2022-05-24 17:20:10|474.5|472.1|475|472.6|475.33|472.93|474.5|472.1|0
1653412820000|2022-05-24 17:20:20|475.33|472.93|475.75|473.35|475.83|473.43|475.33|472.93|0
1653412830000|2022-05-24 17:20:30|475.83|473.43|475.91|473.51|475.99|473.59|475.83|473.43|0
1653412840000|2022-05-24 17:20:40|475.5|473.1|474.67|472.27|475.5|473.1|474.67|472.27|0
1653412850000|2022-05-24 17:20:50|474.5|472.1|474.67|472.27|474.67|472.27|474.34|471.94|0
1653412860000|2022-05-24 17:21:00|475.17|472.77|474.83|472.43|475.33|472.93|474.67|472.27|0
1653412870000|2022-05-24 17:21:10|475.09|472.69|474.17|471.77|475.09|472.69|474.17|471.77|0
1653412880000|2022-05-24 17:21:20|474.5|472.1|474.67|472.27|474.67|472.27|474.5|472.1|0
1653412890000|2022-05-24 17:21:30|475|472.6|475|472.6|475.17|472.77|475|472.6|0
1653412900000|2022-05-24 17:21:40|475.17|472.77|475.33|472.93|475.66|473.26|475.17|472.77|0
1653412910000|2022-05-24 17:21:50|475.5|473.1|477.15|474.75|477.15|474.75|475.5|473.1|0
1653412920000|2022-05-24 17:22:00|477.24|474.84|477.32|474.92|477.32|474.92|477.15|474.75|0
1653412930000|2022-05-24 17:22:10|477.65|475.25|477.65|475.25|477.65|475.25|477.65|475.25|0
1653412940000|2022-05-24 17:22:20|477.98|475.58|477.65|475.25|477.98|475.58|477.65|475.25|0
1653412950000|2022-05-24 17:22:30|477.81|475.41|477.98|475.58|477.98|475.58|477.81|475.41|0
1653412960000|2022-05-24 17:22:40|478.14|475.74|478.14|475.74|478.14|475.74|477.65|475.25|0
1653412970000|2022-05-24 17:22:50|477.98|475.58|477.32|474.92|477.98|475.58|477.32|474.92|0
1653412980000|2022-05-24 17:23:00|477.15|474.75|476.57|474.17|477.15|474.75|476.57|474.17|0
1653412990000|2022-05-24 17:23:10|476.65|474.25|476.65|474.25|476.65|474.25|476.32|473.92|0
1653413000000|2022-05-24 17:23:20|476.08|473.68|476.16|473.76|476.32|473.92|476.08|473.68|0
1653413010000|2022-05-24 17:23:30|475.66|473.26|475.66|473.26|475.99|473.59|475.66|473.26|0
1653413020000|2022-05-24 17:23:40|475.83|473.43|475.49|473.09|475.83|473.43|475.33|472.93|0
1653413030000|2022-05-24 17:23:50|475.83|473.43|475.49|473.09|475.83|473.43|475.33|472.93|0
1653413040000|2022-05-24 17:24:00|475.33|472.93|475.33|472.93|475.33|472.93|475.16|472.76|0
1653413050000|2022-05-24 17:24:10|474.83|472.43|474.83|472.43|474.83|472.43|474.34|471.94|0
1653413060000|2022-05-24 17:24:20|475|472.6|475.49|473.09|475.49|473.09|475|472.6|0
1653413070000|2022-05-24 17:24:30|475.16|472.76|475.49|473.09|475.66|473.26|475.16|472.76|0
1653413080000|2022-05-24 17:24:40|475.66|473.26|475.66|473.26|475.66|473.26|475.08|472.68|0
1653413090000|2022-05-24 17:24:50|475.83|473.43|475.99|473.59|476.08|473.68|475.83|473.43|0
1653413100000|2022-05-24 17:25:00|476.16|473.76|476.41|474.01|476.74|474.34|476.16|473.76|0
1653413110000|2022-05-24 17:25:10|476.16|473.76|476.49|474.09|476.49|474.09|476.16|473.76|0
1653413120000|2022-05-24 17:25:20|475.99|473.59|476.16|473.76|476.65|474.25|475.99|473.59|0
1653413130000|2022-05-24 17:25:30|476.65|474.25|476.98|474.58|476.98|474.58|476.49|474.09|0
1653413140000|2022-05-24 17:25:40|476.65|474.25|477.15|474.75|477.15|474.75|476.65|474.25|0
1653413150000|2022-05-24 17:25:50|477.07|474.67|477.31|474.91|477.48|475.08|477.07|474.67|0
1653413160000|2022-05-24 17:26:00|477.48|475.08|476.98|474.58|477.48|475.08|476.98|474.58|0
1653413170000|2022-05-24 17:26:10|476.65|474.25|476.16|473.76|476.65|474.25|476.16|473.76|0
1653413180000|2022-05-24 17:26:20|476.49|474.09|476.32|473.92|476.65|474.25|476.32|473.92|0
1653413190000|2022-05-24 17:26:30|475.99|473.59|475.49|473.09|475.99|473.59|475.33|472.93|0
1653413200000|2022-05-24 17:26:40|476.16|473.76|475.25|472.85|476.16|473.76|475.25|472.85|0
1653413210000|2022-05-24 17:26:50|475|472.6|474.5|472.1|475|472.6|474.5|472.1|0
1653413220000|2022-05-24 17:27:00|474.83|472.43|475.33|472.93|475.33|472.93|474.83|472.43|0
1653413230000|2022-05-24 17:27:10|475.49|473.09|475.49|473.09|475.49|473.09|475.49|473.09|0
1653413240000|2022-05-24 17:27:20|475.16|472.76|474.83|472.43|475.66|473.26|474.83|472.43|0
1653413250000|2022-05-24 17:27:30|475|472.6|474.5|472.1|475|472.6|474.5|472.1|0
1653413260000|2022-05-24 17:27:40|474.34|471.94|473.68|471.28|474.34|471.94|473.68|471.28|0
1653413270000|2022-05-24 17:27:50|474.34|471.94|475|472.6|475|472.6|474.34|471.94|0
1653413280000|2022-05-24 17:28:00|474.83|472.43|475|472.6|475.16|472.76|474.83|472.43|0
1653413290000|2022-05-24 17:28:10|474.5|472.1|474.67|472.27|474.67|472.27|474.34|471.94|0
1653413300000|2022-05-24 17:28:20|474.5|472.1|475.33|472.93|475.33|472.93|474.5|472.1|0
1653413310000|2022-05-24 17:28:30|475.16|472.76|475.33|472.93|475.49|473.09|475.16|472.76|0
1653413320000|2022-05-24 17:28:40|475.25|472.85|475.33|472.93|475.49|473.09|475.25|472.85|0
1653413330000|2022-05-24 17:28:50|475.49|473.09|475|472.6|475.49|473.09|475|472.6|0
1653413340000|2022-05-24 17:29:00|474.5|472.1|473.84|471.44|474.5|472.1|473.84|471.44|0
1653413350000|2022-05-24 17:29:10|473.68|471.28|473.35|470.95|473.68|471.28|473.02|470.62|0
1653413360000|2022-05-24 17:29:20|473.18|470.78|473.02|470.62|473.18|470.78|472.69|470.29|0
1653413370000|2022-05-24 17:29:30|472.69|470.29|472.36|469.96|473.02|470.62|472.36|469.96|0
1653413380000|2022-05-24 17:29:40|472.52|470.12|471.21|468.81|472.52|470.12|471.21|468.81|0
1653413390000|2022-05-24 17:29:50|470.88|468.48|471.53|469.13|471.53|469.13|470.8|468.4|0
1653413400000|2022-05-24 17:30:00|472.52|470.12|472.52|470.12|472.52|470.12|472.36|469.96|0
1653413410000|2022-05-24 17:30:10|473.02|470.62|474.17|471.77|474.17|471.77|473.02|470.62|0
1653413420000|2022-05-24 17:30:20|474.34|471.94|472.36|469.96|474.34|471.94|472.36|469.96|0
1653413430000|2022-05-24 17:30:30|472.61|470.21|473.68|471.28|473.68|471.28|472.61|470.21|0
1653413440000|2022-05-24 17:30:40|473.84|471.44|473.68|471.28|474.01|471.61|473.68|471.28|0
1653413450000|2022-05-24 17:30:50|473.84|471.44|473.84|471.44|473.84|471.44|473.35|470.95|0
1653413460000|2022-05-24 17:31:00|473.51|471.11|474.17|471.77|474.26|471.86|473.51|471.11|0
1653413470000|2022-05-24 17:31:10|473.76|471.36|474.17|471.77|474.17|471.77|473.76|471.36|0
1653413480000|2022-05-24 17:31:20|474.34|471.94|474.01|471.61|474.34|471.94|473.68|471.28|0
1653413490000|2022-05-24 17:31:30|474.17|471.77|474.34|471.94|474.34|471.94|474.17|471.77|0
1653413500000|2022-05-24 17:31:40|474.67|472.27|475.33|472.93|475.33|472.93|474.67|472.27|0
1653413510000|2022-05-24 17:31:50|475.16|472.76|475.33|472.93|475.49|473.09|475.16|472.76|0
1653413520000|2022-05-24 17:32:00|475.66|473.26|475.82|473.42|475.82|473.42|475.33|472.93|0
1653413530000|2022-05-24 17:32:10|476.32|473.92|476.15|473.75|476.32|473.92|475.99|473.59|0
1653413540000|2022-05-24 17:32:20|475.74|473.34|476.07|473.67|476.15|473.75|475.74|473.34|0
1653413550000|2022-05-24 17:32:30|476.15|473.75|475.66|473.26|476.15|473.75|475.66|473.26|0
1653413560000|2022-05-24 17:32:40|475.82|473.42|475.49|473.09|475.82|473.42|475.33|472.93|0
1653413570000|2022-05-24 17:32:50|475.66|473.26|476.48|474.08|476.48|474.08|475.66|473.26|0
1653413580000|2022-05-24 17:33:00|476.65|474.25|476.48|474.08|476.65|474.25|476.48|474.08|0
1653413590000|2022-05-24 17:33:10|476.81|474.41|476.98|474.58|476.98|474.58|476.81|474.41|0
1653413600000|2022-05-24 17:33:20|476.65|474.25|475.66|473.26|476.74|474.34|475.66|473.26|0
1653413610000|2022-05-24 17:33:30|475.82|473.42|475.82|473.42|475.99|473.59|475.82|473.42|0
1653413620000|2022-05-24 17:33:40|475.49|473.09|475.16|472.76|475.49|473.09|474.83|472.43|0
1653413630000|2022-05-24 17:33:50|474.99|472.59|474.5|472.1|474.99|472.59|474.5|472.1|0
1653413640000|2022-05-24 17:34:00|474.99|472.59|474.33|471.93|474.99|472.59|474.33|471.93|0
1653413650000|2022-05-24 17:34:10|474.17|471.77|473.84|471.44|474.17|471.77|473.84|471.44|0
1653413660000|2022-05-24 17:34:20|473.59|471.19|473.43|471.03|473.84|471.44|473.43|471.03|0
1653413670000|2022-05-24 17:34:30|473.34|470.94|474.33|471.93|474.33|471.93|473.34|470.94|0
1653413680000|2022-05-24 17:34:40|474.25|471.85|474|471.6|474.25|471.85|473.92|471.52|0
1653413690000|2022-05-24 17:34:50|474.33|471.93|474.17|471.77|474.33|471.93|474|471.6|0
1653413700000|2022-05-24 17:35:00|473.67|471.27|473.84|471.44|474|471.6|473.67|471.27|0
1653413710000|2022-05-24 17:35:10|474.17|471.77|473.67|471.27|474.17|471.77|473.67|471.27|0
1653413720000|2022-05-24 17:35:20|474.17|471.77|473.84|471.44|474.33|471.93|473.67|471.27|0
1653413730000|2022-05-24 17:35:30|474.17|471.77|474|471.6|474.33|471.93|474|471.6|0
1653413740000|2022-05-24 17:35:40|473.84|471.44|474.17|471.77|474.17|471.77|473.67|471.27|0
1653413750000|2022-05-24 17:35:50|473.84|471.44|474.25|471.85|474.42|472.02|473.84|471.44|0
1653413760000|2022-05-24 17:36:00|474.33|471.93|474.42|472.02|474.42|472.02|473.84|471.44|0
1653413770000|2022-05-24 17:36:10|474.33|471.93|474.5|472.1|474.5|472.1|474.17|471.77|0
1653413780000|2022-05-24 17:36:20|474.17|471.77|473.01|470.61|474.17|471.77|473.01|470.61|0
1653413790000|2022-05-24 17:36:30|473.1|470.7|471.86|469.46|473.1|470.7|471.86|469.46|0
1653413800000|2022-05-24 17:36:40|472.03|469.63|472.85|470.45|472.85|470.45|472.03|469.63|0
1653413810000|2022-05-24 17:36:50|472.52|470.12|472.52|470.12|472.52|470.12|472.52|470.12|0
1653413820000|2022-05-24 17:37:00|473.18|470.78|473.59|471.19|473.59|471.19|473.18|470.78|0
1653413830000|2022-05-24 17:37:10|473.67|471.27|473.34|470.94|473.67|471.27|473.34|470.94|0
1653413840000|2022-05-24 17:37:20|472.52|470.12|471.7|469.3|472.52|470.12|471.7|469.3|0
1653413850000|2022-05-24 17:37:30|471.86|469.46|471.37|468.97|472.03|469.63|471.37|468.97|0
1653413860000|2022-05-24 17:37:40|471.2|468.8|472.19|469.79|472.19|469.79|471.2|468.8|0
1653413870000|2022-05-24 17:37:50|471.86|469.46|470.87|468.47|471.86|469.46|470.87|468.47|0
1653413880000|2022-05-24 17:38:00|469.97|467.57|469.23|466.83|470.05|467.65|469.23|466.83|0
1653413890000|2022-05-24 17:38:10|468.9|466.5|469.56|467.16|469.56|467.16|468.9|466.5|0
1653413900000|2022-05-24 17:38:20|469.72|467.32|470.38|467.98|470.38|467.98|469.72|467.32|0
1653413910000|2022-05-24 17:38:30|470.14|467.74|468.9|466.5|470.14|467.74|468.9|466.5|0
1653413920000|2022-05-24 17:38:40|469.07|466.67|468.41|466.01|469.07|466.67|468.25|465.85|0
1653413930000|2022-05-24 17:38:50|468.9|466.5|467.43|465.03|468.9|466.5|467.43|465.03|0
1653413940000|2022-05-24 17:39:00|467.59|465.19|468.25|465.85|468.33|465.93|467.59|465.19|0
1653413950000|2022-05-24 17:39:10|467.76|465.36|468.08|465.68|468.08|465.68|467.51|465.11|0
1653413960000|2022-05-24 17:39:20|468.58|466.18|468.99|466.59|468.99|466.59|468.58|466.18|0
1653413970000|2022-05-24 17:39:30|468.66|466.26|468.74|466.34|468.74|466.34|468.08|465.68|0
1653413980000|2022-05-24 17:39:40|468.58|466.18|467.92|465.52|468.58|466.18|467.92|465.52|0
1653413990000|2022-05-24 17:39:50|468.25|465.85|467.92|465.52|468.25|465.85|467.92|465.52|0
1653414000000|2022-05-24 17:40:00|467.76|465.36|467.59|465.19|467.76|465.36|467.59|465.19|0
1653414010000|2022-05-24 17:40:10|467.1|464.7|466.7|464.3|467.59|465.19|466.7|464.3|0
1653414020000|2022-05-24 17:40:20|466.28|463.88|466.28|463.88|466.45|464.05|465.96|463.56|0
1653414030000|2022-05-24 17:40:30|464.98|462.58|465.14|462.74|465.63|463.23|464.82|462.42|0
1653414040000|2022-05-24 17:40:40|464.82|462.42|463.68|461.28|464.98|462.58|463.68|461.28|0
1653414050000|2022-05-24 17:40:50|464|461.6|462.54|460.14|464|461.6|462.54|460.14|0
1653414060000|2022-05-24 17:41:00|461.56|459.16|461.32|458.92|461.56|459.16|461.32|458.92|0
1653414070000|2022-05-24 17:41:10|461.07|458.67|461.24|458.84|461.24|458.84|460.43|458.03|0
1653414080000|2022-05-24 17:41:20|461.89|459.49|463.19|460.79|463.19|460.79|461.89|459.49|0
1653414090000|2022-05-24 17:41:30|463.35|460.95|463.02|460.62|463.35|460.95|463.02|460.62|0
1653414100000|2022-05-24 17:41:40|462.86|460.46|462.54|460.14|463.19|460.79|462.54|460.14|0
1653414110000|2022-05-24 17:41:50|462.21|459.81|462.7|460.3|462.7|460.3|462.21|459.81|0
1653414120000|2022-05-24 17:42:00|462.86|460.46|463.35|460.95|463.35|460.95|462.21|459.81|0
1653414130000|2022-05-24 17:42:10|463.19|460.79|464.9|462.5|464.9|462.5|463.19|460.79|0
1653414140000|2022-05-24 17:42:20|464.98|462.58|464.65|462.25|464.98|462.58|464.49|462.09|0
1653414150000|2022-05-24 17:42:30|464.9|462.5|464.65|462.25|464.9|462.5|464.49|462.09|0
1653414160000|2022-05-24 17:42:40|464.81|462.41|464.98|462.58|464.98|462.58|464.49|462.09|0
1653414170000|2022-05-24 17:42:50|464.33|461.93|464.65|462.25|464.81|462.41|464.33|461.93|0
1653414180000|2022-05-24 17:43:00|464.16|461.76|464.98|462.58|464.98|462.58|464.16|461.76|0
1653414190000|2022-05-24 17:43:10|465.14|462.74|465.14|462.74|465.14|462.74|464.81|462.41|0
1653414200000|2022-05-24 17:43:20|465.3|462.9|465.14|462.74|465.3|462.9|465.14|462.74|0
1653414210000|2022-05-24 17:43:30|464.98|462.58|465.3|462.9|465.3|462.9|464.65|462.25|0
1653414220000|2022-05-24 17:43:40|465.14|462.74|464.74|462.34|465.3|462.9|464.74|462.34|0
1653414230000|2022-05-24 17:43:50|464.81|462.41|464.98|462.58|464.98|462.58|464.81|462.41|0
1653414240000|2022-05-24 17:44:00|464.65|462.25|465.14|462.74|465.14|462.74|464.65|462.25|0
1653414250000|2022-05-24 17:44:10|465.47|463.07|464.33|461.93|465.47|463.07|464.33|461.93|0
1653414260000|2022-05-24 17:44:20|464.16|461.76|464.33|461.93|464.65|462.25|464.16|461.76|0
1653414270000|2022-05-24 17:44:30|464.49|462.09|464.16|461.76|464.65|462.25|464|461.6|0
1653414280000|2022-05-24 17:44:40|463.24|460.84|463.24|460.84|463.24|460.84|463.07|460.67|0
1653414290000|2022-05-24 17:44:50|462.91|460.51|462.91|460.51|463.07|460.67|462.91|460.51|0
1653414300000|2022-05-24 17:45:00|463.24|460.84|462.91|460.51|463.24|460.84|462.91|460.51|0
1653414310000|2022-05-24 17:45:10|463.07|460.67|462.75|460.35|463.07|460.67|462.75|460.35|0
1653414320000|2022-05-24 17:45:20|462.91|460.51|462.75|460.35|462.91|460.51|462.75|460.35|0
1653414330000|2022-05-24 17:45:30|462.5|460.1|461.93|459.53|462.58|460.18|461.93|459.53|0
1653414340000|2022-05-24 17:45:40|461.44|459.04|461.93|459.53|461.93|459.53|461.44|459.04|0
1653414350000|2022-05-24 17:45:50|462.42|460.02|461.44|459.04|462.42|460.02|461.44|459.04|0
1653414360000|2022-05-24 17:46:00|460.95|458.55|460.47|458.07|461.28|458.88|460.47|458.07|0
1653414370000|2022-05-24 17:46:10|459.98|457.58|459.65|457.25|459.98|457.58|459.65|457.25|0
1653414380000|2022-05-24 17:46:20|459.98|457.58|458.84|456.44|459.98|457.58|458.68|456.28|0
1653414390000|2022-05-24 17:46:30|458.52|456.12|460.14|457.74|460.14|457.74|458.52|456.12|0
1653414400000|2022-05-24 17:46:40|460.47|458.07|461.44|459.04|461.44|459.04|460.47|458.07|0
1653414410000|2022-05-24 17:46:50|461.28|458.88|461.6|459.2|461.6|459.2|461.28|458.88|0
1653414420000|2022-05-24 17:47:00|462.74|460.34|462.26|459.86|462.74|460.34|461.93|459.53|0
1653414430000|2022-05-24 17:47:10|461.93|459.53|462.74|460.34|462.74|460.34|461.93|459.53|0
1653414440000|2022-05-24 17:47:20|462.09|459.69|463.16|460.76|463.16|460.76|462.09|459.69|0
1653414450000|2022-05-24 17:47:30|462.91|460.51|463.23|460.83|463.23|460.83|462.91|460.51|0
1653414460000|2022-05-24 17:47:40|463.4|461|464.87|462.47|464.87|462.47|463.4|461|0
1653414470000|2022-05-24 17:47:50|465.03|462.63|464.87|462.47|465.03|462.63|464.79|462.39|0
1653414480000|2022-05-24 17:48:00|464.38|461.98|463.89|461.49|464.38|461.98|463.89|461.49|0
1653414490000|2022-05-24 17:48:10|464.7|462.3|464.54|462.14|464.7|462.3|464.38|461.98|0
1653414500000|2022-05-24 17:48:20|464.7|462.3|463.56|461.16|464.7|462.3|463.56|461.16|0
1653414510000|2022-05-24 17:48:30|464.21|461.81|464.21|461.81|464.46|462.06|464.21|461.81|0
1653414520000|2022-05-24 17:48:40|463.89|461.49|464.13|461.73|464.13|461.73|463.89|461.49|0
1653414530000|2022-05-24 17:48:50|464.3|461.9|463.56|461.16|464.3|461.9|463.56|461.16|0
1653414540000|2022-05-24 17:49:00|463.72|461.32|462.91|460.51|463.72|461.32|462.91|460.51|0
1653414550000|2022-05-24 17:49:10|462.67|460.27|462.26|459.86|462.74|460.34|462.26|459.86|0
1653414560000|2022-05-24 17:49:20|462.74|460.34|462.74|460.34|462.74|460.34|462.25|459.85|0
1653414570000|2022-05-24 17:49:30|461.93|459.53|462.74|460.34|462.74|460.34|461.93|459.53|0
1653414580000|2022-05-24 17:49:40|462.91|460.51|462.58|460.18|462.91|460.51|462.58|460.18|0
1653414590000|2022-05-24 17:49:50|462.91|460.51|462.42|460.02|462.91|460.51|462.42|460.02|0
1653414600000|2022-05-24 17:50:00|461.77|459.37|462.09|459.69|462.09|459.69|461.77|459.37|0
1653414610000|2022-05-24 17:50:10|462.25|459.85|462.91|460.51|462.91|460.51|462.25|459.85|0
1653414620000|2022-05-24 17:50:20|462.74|460.34|463.07|460.67|463.07|460.67|462.42|460.02|0
1653414630000|2022-05-24 17:50:30|462.91|460.51|463.23|460.83|463.23|460.83|462.91|460.51|0
1653414640000|2022-05-24 17:50:40|462.74|460.34|462.99|460.59|462.99|460.59|462.58|460.18|0
1653414650000|2022-05-24 17:50:50|462.42|460.02|462.09|459.69|462.58|460.18|462.09|459.69|0
1653414660000|2022-05-24 17:51:00|461.93|459.53|462.58|460.18|462.58|460.18|461.93|459.53|0
1653414670000|2022-05-24 17:51:10|462.09|459.69|461.6|459.2|462.09|459.69|461.6|459.2|0
1653414680000|2022-05-24 17:51:20|461.52|459.12|461.04|458.64|461.52|459.12|460.79|458.39|0
1653414690000|2022-05-24 17:51:30|460.79|458.39|461.28|458.88|461.28|458.88|460.79|458.39|0
1653414700000|2022-05-24 17:51:40|460.87|458.47|461.2|458.8|461.28|458.88|460.87|458.47|0
1653414710000|2022-05-24 17:51:50|461.77|459.37|460.79|458.39|461.77|459.37|460.79|458.39|0
1653414720000|2022-05-24 17:52:00|460.3|457.9|461.11|458.71|461.11|458.71|460.3|457.9|0
1653414730000|2022-05-24 17:52:10|461.28|458.88|461.93|459.53|461.93|459.53|461.28|458.88|0
1653414740000|2022-05-24 17:52:20|461.44|459.04|461.6|459.2|461.6|459.2|461.44|459.04|0
1653414750000|2022-05-24 17:52:30|461.52|459.12|461.28|458.88|461.6|459.2|461.28|458.88|0
1653414760000|2022-05-24 17:52:40|461.44|459.04|461.11|458.71|461.44|459.04|461.04|458.64|0
1653414770000|2022-05-24 17:52:50|460.87|458.47|460.79|458.39|460.95|458.55|460.79|458.39|0
1653414780000|2022-05-24 17:53:00|460.95|458.55|460.95|458.55|460.95|458.55|460.79|458.39|0
1653414790000|2022-05-24 17:53:10|461.28|458.88|461.28|458.88|461.6|459.2|461.28|458.88|0
1653414800000|2022-05-24 17:53:20|460.79|458.39|460.3|457.9|460.79|458.39|460.3|457.9|0
1653414810000|2022-05-24 17:53:30|460.46|458.06|459.98|457.58|460.46|458.06|459.81|457.41|0
1653414820000|2022-05-24 17:53:40|460.3|457.9|460.14|457.74|460.46|458.06|460.14|457.74|0
1653414830000|2022-05-24 17:53:50|460.3|457.9|460.46|458.06|460.46|458.06|459.98|457.58|0
1653414840000|2022-05-24 17:54:00|460.55|458.15|460.14|457.74|460.55|458.15|459.65|457.25|0
1653414850000|2022-05-24 17:54:10|459.81|457.41|458.84|456.44|459.81|457.41|458.84|456.44|0
1653414860000|2022-05-24 17:54:20|459.33|456.93|459.81|457.41|459.81|457.41|459.33|456.93|0
1653414870000|2022-05-24 17:54:30|459.49|457.09|459.65|457.25|460.14|457.74|459.49|457.09|0
1653414880000|2022-05-24 17:54:40|459.97|457.57|460.46|458.06|460.46|458.06|459.81|457.41|0
1653414890000|2022-05-24 17:54:50|460.62|458.22|460.46|458.06|460.95|458.55|460.46|458.06|0
1653414900000|2022-05-24 17:55:00|459.81|457.41|459.49|457.09|459.81|457.41|459.49|457.09|0
1653414910000|2022-05-24 17:55:10|459.65|457.25|459.97|457.57|460.3|457.9|459.65|457.25|0
1653414920000|2022-05-24 17:55:20|460.14|457.74|460.46|458.06|460.46|458.06|460.14|457.74|0
1653414930000|2022-05-24 17:55:30|460.3|457.9|459.65|457.25|460.3|457.9|459.65|457.25|0
1653414940000|2022-05-24 17:55:40|459.73|457.33|459.49|457.09|459.81|457.41|459|456.6|0
1653414950000|2022-05-24 17:55:50|459.32|456.92|458.6|456.2|459.32|456.92|458.51|456.11|0
1653414960000|2022-05-24 17:56:00|458.35|455.95|458.03|455.63|458.35|455.95|457.54|455.14|0
1653414970000|2022-05-24 17:56:10|458.19|455.79|457.87|455.47|458.19|455.79|457.87|455.47|0
1653414980000|2022-05-24 17:56:20|457.7|455.3|458.19|455.79|458.19|455.79|457.7|455.3|0
1653414990000|2022-05-24 17:56:30|458.03|455.63|458.84|456.44|458.84|456.44|458.03|455.63|0
1653415000000|2022-05-24 17:56:40|458.68|456.28|459|456.6|459.32|456.92|458.68|456.28|0
1653415010000|2022-05-24 17:56:50|459.16|456.76|459.16|456.76|459.32|456.92|459.16|456.76|0
1653415020000|2022-05-24 17:57:00|458.84|456.44|459.16|456.76|459.16|456.76|458.68|456.28|0
1653415030000|2022-05-24 17:57:10|459.65|457.25|459.16|456.76|459.65|457.25|459.16|456.76|0
1653415040000|2022-05-24 17:57:20|459.32|456.92|459.81|457.41|459.81|457.41|459.32|456.92|0
1653415050000|2022-05-24 17:57:30|460.3|457.9|460.79|458.39|460.79|458.39|460.3|457.9|0
1653415060000|2022-05-24 17:57:40|460.87|458.47|461.27|458.87|461.27|458.87|460.79|458.39|0
1653415070000|2022-05-24 17:57:50|461.44|459.04|461.85|459.45|461.85|459.45|461.44|459.04|0
1653415080000|2022-05-24 17:58:00|461.93|459.53|461.76|459.36|462.01|459.61|461.44|459.04|0
1653415090000|2022-05-24 17:58:10|461.93|459.53|461.27|458.87|461.93|459.53|461.27|458.87|0
1653415100000|2022-05-24 17:58:20|461.93|459.53|461.93|459.53|462.09|459.69|461.76|459.36|0
1653415110000|2022-05-24 17:58:30|462.09|459.69|461.6|459.2|462.09|459.69|461.6|459.2|0
1653415120000|2022-05-24 17:58:40|460.95|458.55|461.27|458.87|461.27|458.87|460.95|458.55|0
1653415130000|2022-05-24 17:58:50|461.11|458.71|460.95|458.55|461.11|458.71|460.95|458.55|0
1653415140000|2022-05-24 17:59:00|460.62|458.22|461.2|458.8|461.27|458.87|460.62|458.22|0
1653415150000|2022-05-24 17:59:10|460.95|458.55|460.62|458.22|460.95|458.55|460.62|458.22|0
1653415160000|2022-05-24 17:59:20|460.14|457.74|460.3|457.9|460.62|458.22|460.14|457.74|0
1653415170000|2022-05-24 17:59:30|460.14|457.74|460.06|457.66|460.3|457.9|460.06|457.66|0
1653415180000|2022-05-24 17:59:40|459.81|457.41|460.79|458.39|460.79|458.39|459.81|457.41|0
1653415190000|2022-05-24 17:59:50|461.11|458.71|461.11|458.71|461.11|458.71|460.95|458.55|0
1653415200000|2022-05-24 18:00:00|460.87|458.47|460.3|457.9|460.87|458.47|460.3|457.9|0
1653415210000|2022-05-24 18:00:10|460.62|458.22|460.3|457.9|460.62|458.22|460.3|457.9|0
1653415220000|2022-05-24 18:00:20|460.14|457.74|460.22|457.82|460.22|457.82|460.14|457.74|0
1653415230000|2022-05-24 18:00:30|460.13|457.73|459.97|457.57|460.3|457.9|459.81|457.41|0
1653415240000|2022-05-24 18:00:40|460.22|457.82|460.13|457.73|460.22|457.82|459.97|457.57|0
1653415250000|2022-05-24 18:00:50|460.79|458.39|460.95|458.55|461.11|458.71|460.79|458.39|0
1653415260000|2022-05-24 18:01:00|460.79|458.39|461.11|458.71|461.11|458.71|460.3|457.9|0
1653415270000|2022-05-24 18:01:10|460.78|458.38|462.09|459.69|462.09|459.69|460.78|458.38|0
1653415280000|2022-05-24 18:01:20|461.92|459.52|462.74|460.34|462.74|460.34|461.92|459.52|0
1653415290000|2022-05-24 18:01:30|462.58|460.18|463.72|461.32|463.72|461.32|462.58|460.18|0
1653415300000|2022-05-24 18:01:40|464.21|461.81|464.62|462.22|464.62|462.22|464.21|461.81|0
1653415310000|2022-05-24 18:01:50|464.86|462.46|464.86|462.46|464.86|462.46|464.53|462.13|0
1653415320000|2022-05-24 18:02:00|464.53|462.13|463.39|460.99|464.53|462.13|463.39|460.99|0
1653415330000|2022-05-24 18:02:10|463.07|460.67|463.88|461.48|463.88|461.48|463.06|460.66|0
1653415340000|2022-05-24 18:02:20|464.37|461.97|464.53|462.13|464.53|462.13|464.37|461.97|0
1653415350000|2022-05-24 18:02:30|464.7|462.3|464.78|462.38|464.86|462.46|464.7|462.3|0
1653415360000|2022-05-24 18:02:40|464.53|462.13|464.53|462.13|464.53|462.13|464.21|461.81|0
1653415370000|2022-05-24 18:02:50|464.04|461.64|463.88|461.48|464.21|461.81|463.88|461.48|0
1653415380000|2022-05-24 18:03:00|463.64|461.24|462.9|460.5|463.64|461.24|462.9|460.5|0
1653415390000|2022-05-24 18:03:10|462.58|460.18|463.06|460.66|463.23|460.83|462.58|460.18|0
1653415400000|2022-05-24 18:03:20|463.88|461.48|464.21|461.81|464.21|461.81|463.88|461.48|0
1653415410000|2022-05-24 18:03:30|463.88|461.48|463.55|461.15|464.21|461.81|463.55|461.15|0
1653415420000|2022-05-24 18:03:40|464.04|461.64|463.72|461.32|464.21|461.81|463.72|461.32|0
1653415430000|2022-05-24 18:03:50|464.21|461.81|463.55|461.15|464.21|461.81|463.55|461.15|0
1653415440000|2022-05-24 18:04:00|463.23|460.83|464.04|461.64|464.04|461.64|463.23|460.83|0
1653415450000|2022-05-24 18:04:10|463.72|461.32|463.06|460.66|463.72|461.32|463.06|460.66|0
1653415460000|2022-05-24 18:04:20|462.9|460.5|463.55|461.15|463.55|461.15|462.9|460.5|0
1653415470000|2022-05-24 18:04:30|463.88|461.48|464.04|461.64|464.53|462.13|463.88|461.48|0
1653415480000|2022-05-24 18:04:40|464.37|461.97|464.37|461.97|464.37|461.97|464.37|461.97|0
1653415490000|2022-05-24 18:04:50|464.7|462.3|465.84|463.44|465.84|463.44|464.7|462.3|0
1653415500000|2022-05-24 18:05:00|465.35|462.95|465.68|463.28|465.68|463.28|464.86|462.46|0
1653415510000|2022-05-24 18:05:10|465.19|462.79|465.84|463.44|465.84|463.44|465.19|462.79|0
1653415520000|2022-05-24 18:05:20|465.35|462.95|465.84|463.44|466.01|463.61|465.35|462.95|0
1653415530000|2022-05-24 18:05:30|465.19|462.79|465.35|462.95|465.35|462.95|465.19|462.79|0
1653415540000|2022-05-24 18:05:40|464.7|462.3|464.37|461.97|464.7|462.3|464.37|461.97|0
1653415550000|2022-05-24 18:05:50|464.53|462.13|464.21|461.81|464.53|462.13|464.21|461.81|0
1653415560000|2022-05-24 18:06:00|464.04|461.64|463.88|461.48|464.04|461.64|463.88|461.48|0
1653415570000|2022-05-24 18:06:10|463.55|461.15|463.39|460.99|463.55|461.15|463.39|460.99|0
1653415580000|2022-05-24 18:06:20|463.23|460.83|463.72|461.32|463.72|461.32|462.9|460.5|0
1653415590000|2022-05-24 18:06:30|463.88|461.48|463.55|461.15|463.88|461.48|463.39|460.99|0
1653415600000|2022-05-24 18:06:40|463.39|460.99|463.72|461.32|463.72|461.32|463.39|460.99|0
1653415610000|2022-05-24 18:06:50|463.39|460.99|464.21|461.81|464.21|461.81|463.39|460.99|0
1653415620000|2022-05-24 18:07:00|463.72|461.32|463.55|461.15|463.72|461.32|463.39|460.99|0
1653415630000|2022-05-24 18:07:10|463.88|461.48|463.15|460.75|463.88|461.48|463.15|460.75|0
1653415640000|2022-05-24 18:07:20|462.9|460.5|461.92|459.52|462.9|460.5|461.92|459.52|0
1653415650000|2022-05-24 18:07:30|461.6|459.2|462.08|459.68|462.25|459.85|461.6|459.2|0
1653415660000|2022-05-24 18:07:40|461.76|459.36|461.92|459.52|461.92|459.52|461.76|459.36|0
1653415670000|2022-05-24 18:07:50|462.08|459.68|461.27|458.87|462.08|459.68|461.27|458.87|0
1653415680000|2022-05-24 18:08:00|461.84|459.44|462.74|460.34|462.74|460.34|461.84|459.44|0
1653415690000|2022-05-24 18:08:10|462.41|460.01|461.92|459.52|462.5|460.1|461.92|459.52|0
1653415700000|2022-05-24 18:08:20|461.76|459.36|462.25|459.85|462.25|459.85|461.76|459.36|0
1653415710000|2022-05-24 18:08:30|462.17|459.77|461.92|459.52|462.17|459.77|461.92|459.52|0
1653415720000|2022-05-24 18:08:40|462.25|459.85|460.29|457.89|462.25|459.85|460.29|457.89|0
1653415730000|2022-05-24 18:08:50|459.97|457.57|460.46|458.06|460.46|458.06|459.97|457.57|0
1653415740000|2022-05-24 18:09:00|459.16|456.76|458.83|456.43|459.16|456.76|458.83|456.43|0
1653415750000|2022-05-24 18:09:10|458.35|455.95|458.59|456.19|458.59|456.19|458.35|455.95|0
1653415760000|2022-05-24 18:09:20|457.86|455.46|457.05|454.65|457.86|455.46|457.05|454.65|0
1653415770000|2022-05-24 18:09:30|455.6|453.2|455.43|453.03|455.6|453.2|454.47|452.07|0
1653415780000|2022-05-24 18:09:40|455.11|452.71|456.08|453.68|456.08|453.68|455.11|452.71|0
1653415790000|2022-05-24 18:09:50|456.24|453.84|456.4|454|456.73|454.33|456.24|453.84|0
1653415800000|2022-05-24 18:10:00|456.56|454.16|456.73|454.33|456.89|454.49|456.56|454.16|0
1653415810000|2022-05-24 18:10:10|456.56|454.16|456.24|453.84|456.56|454.16|456.08|453.68|0
1653415820000|2022-05-24 18:10:20|455.11|452.71|454.79|452.39|455.27|452.87|454.47|452.07|0
1653415830000|2022-05-24 18:10:30|455.43|453.03|454.55|452.15|455.43|453.03|454.55|452.15|0
1653415840000|2022-05-24 18:10:40|454.79|452.39|455.11|452.71|455.11|452.71|454.55|452.15|0
1653415850000|2022-05-24 18:10:50|454.63|452.23|454.3|451.9|454.79|452.39|454.3|451.9|0
1653415860000|2022-05-24 18:11:00|454.14|451.74|451.57|449.17|454.3|451.9|451.41|449.01|0
1653415870000|2022-05-24 18:11:10|451.89|449.49|450.77|448.37|451.89|449.49|450.77|448.37|0
1653415880000|2022-05-24 18:11:20|450.93|448.53|450.53|448.13|450.93|448.53|450.53|448.13|0
1653415890000|2022-05-24 18:11:30|449.64|447.24|450.93|448.53|450.93|448.53|449.64|447.24|0
1653415900000|2022-05-24 18:11:40|451.25|448.85|450.28|447.88|451.25|448.85|450.28|447.88|0
1653415910000|2022-05-24 18:11:50|449.96|447.56|450.44|448.04|450.44|448.04|449.96|447.56|0
1653415920000|2022-05-24 18:12:00|450.28|447.88|450.12|447.72|450.76|448.36|450.12|447.72|0
1653415930000|2022-05-24 18:12:10|450.44|448.04|451.25|448.85|451.89|449.49|450.44|448.04|0
1653415940000|2022-05-24 18:12:20|451.57|449.17|451.17|448.77|451.57|449.17|451.09|448.69|0
1653415950000|2022-05-24 18:12:30|450.93|448.53|450.6|448.2|450.93|448.53|450.44|448.04|0
1653415960000|2022-05-24 18:12:40|450.76|448.36|451.09|448.69|451.09|448.69|450.37|447.97|0
1653415970000|2022-05-24 18:12:50|451.25|448.85|451.01|448.61|451.25|448.85|450.6|448.2|0
1653415980000|2022-05-24 18:13:00|450.6|448.2|451.89|449.49|451.89|449.49|450.6|448.2|0
1653415990000|2022-05-24 18:13:10|452.85|450.45|452.05|449.65|452.85|450.45|452.05|449.65|0
1653416000000|2022-05-24 18:13:20|452.37|449.97|452.21|449.81|452.69|450.29|452.21|449.81|0
1653416010000|2022-05-24 18:13:30|452.37|449.97|452.53|450.13|452.53|450.13|452.05|449.65|0
1653416020000|2022-05-24 18:13:40|452.85|450.45|452.94|450.54|453.01|450.61|452.85|450.45|0
1653416030000|2022-05-24 18:13:50|453.17|450.77|453.5|451.1|453.5|451.1|453.17|450.77|0
1653416040000|2022-05-24 18:14:00|453.01|450.61|453.82|451.42|453.82|451.42|452.85|450.45|0
1653416050000|2022-05-24 18:14:10|454.79|452.39|455.43|453.03|455.43|453.03|454.79|452.39|0
1653416060000|2022-05-24 18:14:20|455.92|453.52|455.92|453.52|456.08|453.68|455.92|453.52|0
1653416070000|2022-05-24 18:14:30|456.08|453.68|456.08|453.68|456.4|454|456.08|453.68|0
1653416080000|2022-05-24 18:14:40|455.75|453.35|455.75|453.35|455.75|453.35|455.59|453.19|0
1653416090000|2022-05-24 18:14:50|455.52|453.12|455.35|452.95|455.84|453.44|455.35|452.95|0
1653416100000|2022-05-24 18:15:00|455.11|452.71|455.75|453.35|455.75|453.35|454.95|452.55|0
1653416110000|2022-05-24 18:15:10|456.24|453.84|456.08|453.68|456.24|453.84|455.92|453.52|0
1653416120000|2022-05-24 18:15:20|456.4|454|456.56|454.16|456.56|454.16|456.24|453.84|0
1653416130000|2022-05-24 18:15:30|456.81|454.41|457.21|454.81|457.21|454.81|456.81|454.41|0
1653416140000|2022-05-24 18:15:40|457.37|454.97|457.21|454.81|457.86|455.46|457.21|454.81|0
1653416150000|2022-05-24 18:15:50|457.7|455.3|457.53|455.13|457.86|455.46|457.53|455.13|0
1653416160000|2022-05-24 18:16:00|457.7|455.3|457.21|454.81|457.7|455.3|456.89|454.49|0
1653416170000|2022-05-24 18:16:10|457.37|454.97|456.72|454.32|457.53|455.13|456.72|454.32|0
1653416180000|2022-05-24 18:16:20|457.21|454.81|459.02|456.62|459.02|456.62|457.21|454.81|0
1653416190000|2022-05-24 18:16:30|456.97|454.57|457.13|454.73|457.29|454.89|456.97|454.57|0
1653416200000|2022-05-24 18:16:40|456.97|454.57|457.45|455.05|457.45|455.05|456.97|454.57|0
1653416210000|2022-05-24 18:16:50|457.13|454.73|456.97|454.57|457.13|454.73|456.89|454.49|0
1653416220000|2022-05-24 18:17:00|456.73|454.33|457.77|455.37|457.77|455.37|456.48|454.08|0
1653416230000|2022-05-24 18:17:10|457.13|454.73|457.45|455.05|457.53|455.13|457.13|454.73|0
1653416240000|2022-05-24 18:17:20|457.29|454.89|457.45|455.05|457.45|455.05|456.97|454.57|0
1653416250000|2022-05-24 18:17:30|457.13|454.73|457.61|455.21|457.61|455.21|457.13|454.73|0
1653416260000|2022-05-24 18:17:40|457.77|455.37|457.94|455.54|458.1|455.7|457.77|455.37|0
1653416270000|2022-05-24 18:17:50|458.1|455.7|458.26|455.86|458.26|455.86|457.77|455.37|0
1653416280000|2022-05-24 18:18:00|458.1|455.7|457.45|455.05|458.1|455.7|457.45|455.05|0
1653416290000|2022-05-24 18:18:10|457.94|455.54|458.42|456.02|458.42|456.02|457.61|455.21|0
1653416300000|2022-05-24 18:18:20|459.23|456.83|459.72|457.32|459.88|457.48|459.23|456.83|0
1653416310000|2022-05-24 18:18:30|460.04|457.64|460.86|458.46|461.18|458.78|460.04|457.64|0
1653416320000|2022-05-24 18:18:40|460.45|458.05|461.02|458.62|461.02|458.62|460.21|457.81|0
1653416330000|2022-05-24 18:18:50|461.34|458.94|461.18|458.78|461.34|458.94|460.86|458.46|0
1653416340000|2022-05-24 18:19:00|461.51|459.11|461.1|458.7|461.51|459.11|461.1|458.7|0
1653416350000|2022-05-24 18:19:10|461.51|459.11|461.51|459.11|461.51|459.11|461.34|458.94|0
1653416360000|2022-05-24 18:19:20|462.16|459.76|461.83|459.43|462.16|459.76|461.51|459.11|0
1653416370000|2022-05-24 18:19:30|461.18|458.78|460.21|457.81|461.18|458.78|460.21|457.81|0
1653416380000|2022-05-24 18:19:40|460.53|458.13|460.53|458.13|460.86|458.46|460.53|458.13|0
1653416390000|2022-05-24 18:19:50|460.21|457.81|460.37|457.97|460.37|457.97|460.04|457.64|0
1653416400000|2022-05-24 18:20:00|460.69|458.29|461.51|459.11|461.51|459.11|460.69|458.29|0
1653416410000|2022-05-24 18:20:10|461.02|458.62|461.67|459.27|461.67|459.27|460.69|458.29|0
1653416420000|2022-05-24 18:20:20|462.48|460.08|462.81|460.41|463.13|460.73|462.48|460.08|0
1653416430000|2022-05-24 18:20:30|462.97|460.57|463.13|460.73|463.79|461.39|462.97|460.57|0
1653416440000|2022-05-24 18:20:40|462.32|459.92|462.4|460|462.4|460|462.32|459.92|0
1653416450000|2022-05-24 18:20:50|461.18|458.78|461.34|458.94|461.34|458.94|460.53|458.13|0
1653416460000|2022-05-24 18:21:00|460.85|458.45|461.02|458.62|461.02|458.62|460.85|458.45|0
1653416470000|2022-05-24 18:21:10|461.51|459.11|460.37|457.97|461.51|459.11|460.37|457.97|0
1653416480000|2022-05-24 18:21:20|460.2|457.8|459.88|457.48|460.2|457.8|459.88|457.48|0
1653416490000|2022-05-24 18:21:30|460.2|457.8|460.37|457.97|460.37|457.97|460.04|457.64|0
1653416500000|2022-05-24 18:21:40|460.2|457.8|459.39|456.99|460.2|457.8|459.39|456.99|0
1653416510000|2022-05-24 18:21:50|459.72|457.32|459.88|457.48|459.88|457.48|459.56|457.16|0
1653416520000|2022-05-24 18:22:00|459.39|456.99|460.2|457.8|460.2|457.8|459.39|456.99|0
1653416530000|2022-05-24 18:22:10|459.96|457.56|459.55|457.15|460.04|457.64|459.55|457.15|0
1653416540000|2022-05-24 18:22:20|459.07|456.67|459.55|457.15|459.55|457.15|458.91|456.51|0
1653416550000|2022-05-24 18:22:30|459.39|456.99|459.23|456.83|459.39|456.99|459.07|456.67|0
1653416560000|2022-05-24 18:22:40|458.99|456.59|458.91|456.51|459.23|456.83|458.91|456.51|0
1653416570000|2022-05-24 18:22:50|459.23|456.83|459.07|456.67|459.23|456.83|459.07|456.67|0
1653416580000|2022-05-24 18:23:00|459.23|456.83|458.91|456.51|459.23|456.83|458.91|456.51|0
1653416590000|2022-05-24 18:23:10|458.83|456.43|457.77|455.37|458.83|456.43|457.77|455.37|0
1653416600000|2022-05-24 18:23:20|458.1|455.7|456.96|454.56|458.1|455.7|456.48|454.08|0
1653416610000|2022-05-24 18:23:30|456.64|454.24|457.29|454.89|457.29|454.89|456.64|454.24|0
1653416620000|2022-05-24 18:23:40|456.64|454.24|456.64|454.24|456.64|454.24|456.64|454.24|0
1653416630000|2022-05-24 18:23:50|456.32|453.92|457.77|455.37|457.77|455.37|456.32|453.92|0
1653416640000|2022-05-24 18:24:00|458.1|455.7|458.91|456.51|458.91|456.51|458.1|455.7|0
1653416650000|2022-05-24 18:24:10|458.58|456.18|458.18|455.78|458.58|456.18|457.77|455.37|0
1653416660000|2022-05-24 18:24:20|458.26|455.86|456.8|454.4|458.26|455.86|456.8|454.4|0
1653416670000|2022-05-24 18:24:30|456.96|454.56|456.8|454.4|456.96|454.56|456.48|454.08|0
1653416680000|2022-05-24 18:24:40|456.32|453.92|456.48|454.08|456.48|454.08|456.32|453.92|0
1653416690000|2022-05-24 18:24:50|456.32|453.92|456.15|453.75|456.32|453.92|456.15|453.75|0
1653416700000|2022-05-24 18:25:00|456.32|453.92|456.15|453.75|456.32|453.92|456.15|453.75|0
1653416710000|2022-05-24 18:25:10|455.67|453.27|454.7|452.3|455.67|453.27|454.7|452.3|0
1653416720000|2022-05-24 18:25:20|455.02|452.62|454.86|452.46|455.19|452.79|454.7|452.3|0
1653416730000|2022-05-24 18:25:30|454.22|451.82|453.73|451.33|454.22|451.82|453.57|451.17|0
1653416740000|2022-05-24 18:25:40|454.7|452.3|454.7|452.3|454.86|452.46|454.7|452.3|0
1653416750000|2022-05-24 18:25:50|454.3|451.9|455.02|452.62|455.02|452.62|454.3|451.9|0
1653416760000|2022-05-24 18:26:00|455.35|452.95|455.51|453.11|455.51|453.11|455.35|452.95|0
1653416770000|2022-05-24 18:26:10|456.48|454.08|456.96|454.56|456.96|454.56|456.31|453.91|0
1653416780000|2022-05-24 18:26:20|456.64|454.24|456.31|453.91|456.64|454.24|456.15|453.75|0
1653416790000|2022-05-24 18:26:30|456.15|453.75|456.15|453.75|456.15|453.75|455.99|453.59|0
1653416800000|2022-05-24 18:26:40|456.64|454.24|456.64|454.24|456.64|454.24|456.31|453.91|0
1653416810000|2022-05-24 18:26:50|456.31|453.91|455.75|453.35|456.48|454.08|455.75|453.35|0
1653416820000|2022-05-24 18:27:00|456.24|453.84|456.64|454.24|456.8|454.4|456.24|453.84|0
1653416830000|2022-05-24 18:27:10|456.8|454.4|456.64|454.24|456.8|454.4|456.48|454.08|0
1653416840000|2022-05-24 18:27:20|456.15|453.75|456.15|453.75|456.31|453.91|455.99|453.59|0
1653416850000|2022-05-24 18:27:30|456.48|454.08|456.48|454.08|456.64|454.24|456.31|453.91|0
1653416860000|2022-05-24 18:27:40|456.64|454.24|456.48|454.08|456.96|454.56|456.48|454.08|0
1653416870000|2022-05-24 18:27:50|456.64|454.24|456.64|454.24|456.8|454.4|456.64|454.24|0
1653416880000|2022-05-24 18:28:00|456.8|454.4|456.15|453.75|456.8|454.4|456.15|453.75|0
1653416890000|2022-05-24 18:28:10|455.75|453.35|455.67|453.27|455.75|453.35|455.67|453.27|0
1653416900000|2022-05-24 18:28:20|455.83|453.43|455.11|452.71|455.83|453.43|455.11|452.71|0
1653416910000|2022-05-24 18:28:30|455.18|452.78|455.99|453.59|455.99|453.59|455.18|452.78|0
1653416920000|2022-05-24 18:28:40|455.91|453.51|455.99|453.59|456.15|453.75|455.67|453.27|0
1653416930000|2022-05-24 18:28:50|455.67|453.27|456.31|453.91|456.31|453.91|455.67|453.27|0
1653416940000|2022-05-24 18:29:00|456.72|454.32|457.12|454.72|457.12|454.72|456.72|454.32|0
1653416950000|2022-05-24 18:29:10|456.48|454.08|456.07|453.67|456.48|454.08|455.99|453.59|0
1653416960000|2022-05-24 18:29:20|455.99|453.59|455.51|453.11|456.15|453.75|455.51|453.11|0
1653416970000|2022-05-24 18:29:30|456.15|453.75|456.96|454.56|456.96|454.56|456.15|453.75|0
1653416980000|2022-05-24 18:29:40|456.64|454.24|456.8|454.4|456.96|454.56|456.64|454.24|0
1653416990000|2022-05-24 18:29:50|457.12|454.72|457.77|455.37|457.77|455.37|457.12|454.72|0
1653417000000|2022-05-24 18:30:00|458.58|456.18|457.12|454.72|458.58|456.18|457.12|454.72|0
1653417010000|2022-05-24 18:30:10|457.21|454.81|456.47|454.07|457.28|454.88|456.47|454.07|0
1653417020000|2022-05-24 18:30:20|457.12|454.72|458.42|456.02|458.42|456.02|457.12|454.72|0
1653417030000|2022-05-24 18:30:30|457.93|455.53|457.93|455.53|457.93|455.53|457.77|455.37|0
1653417040000|2022-05-24 18:30:40|457.77|455.37|457.61|455.21|457.77|455.37|457.44|455.04|0
1653417050000|2022-05-24 18:30:50|457.28|454.88|457.85|455.45|457.85|455.45|457.12|454.72|0
1653417060000|2022-05-24 18:31:00|458.25|455.85|458.09|455.69|458.42|456.02|458.09|455.69|0
1653417070000|2022-05-24 18:31:10|458.25|455.85|459.06|456.66|459.06|456.66|458.25|455.85|0
1653417080000|2022-05-24 18:31:20|459.71|457.31|459.23|456.83|459.8|457.4|459.23|456.83|0
1653417090000|2022-05-24 18:31:30|459.06|456.66|457.93|455.53|459.06|456.66|457.93|455.53|0
1653417100000|2022-05-24 18:31:40|458.42|456.02|458.09|455.69|458.42|456.02|457.77|455.37|0
1653417110000|2022-05-24 18:31:50|458.25|455.85|458.58|456.18|458.58|456.18|458.25|455.85|0
1653417120000|2022-05-24 18:32:00|458.09|455.69|457.93|455.53|458.09|455.69|457.77|455.37|0
1653417130000|2022-05-24 18:32:10|458.25|455.85|457.44|455.04|458.25|455.85|457.28|454.88|0
1653417140000|2022-05-24 18:32:20|457.28|454.88|457.28|454.88|457.77|455.37|457.28|454.88|0
1653417150000|2022-05-24 18:32:30|457.12|454.72|456.8|454.4|457.2|454.8|456.8|454.4|0
1653417160000|2022-05-24 18:32:40|456.31|453.91|456.07|453.67|456.31|453.91|456.07|453.67|0
1653417170000|2022-05-24 18:32:50|455.99|453.59|455.83|453.43|456.15|453.75|455.67|453.27|0
1653417180000|2022-05-24 18:33:00|455.99|453.59|457.04|454.64|457.04|454.64|455.99|453.59|0
1653417190000|2022-05-24 18:33:10|455.99|453.59|455.67|453.27|455.99|453.59|455.34|452.94|0
1653417200000|2022-05-24 18:33:20|455.5|453.1|456.15|453.75|456.15|453.75|455.5|453.1|0
1653417210000|2022-05-24 18:33:30|456.07|453.67|456.47|454.07|456.47|454.07|456.07|453.67|0
1653417220000|2022-05-24 18:33:40|456.23|453.83|455.83|453.43|456.23|453.83|455.83|453.43|0
1653417230000|2022-05-24 18:33:50|455.34|452.94|455.18|452.78|455.34|452.94|455.18|452.78|0
1653417240000|2022-05-24 18:34:00|455.34|452.94|455.02|452.62|455.34|452.94|455.02|452.62|0
1653417250000|2022-05-24 18:34:10|455.5|453.1|456.15|453.75|456.15|453.75|455.5|453.1|0
1653417260000|2022-05-24 18:34:20|455.5|453.1|455.99|453.59|455.99|453.59|455.5|453.1|0
1653417270000|2022-05-24 18:34:30|456.47|454.07|456.31|453.91|456.47|454.07|456.31|453.91|0
1653417280000|2022-05-24 18:34:40|455.67|453.27|455.02|452.62|455.67|453.27|455.02|452.62|0
1653417290000|2022-05-24 18:34:50|454.54|452.14|454.21|451.81|454.54|452.14|453.89|451.49|0
1653417300000|2022-05-24 18:35:00|454.38|451.98|453.89|451.49|454.38|451.98|453.89|451.49|0
1653417310000|2022-05-24 18:35:10|454.54|452.14|453.57|451.17|454.54|452.14|453.57|451.17|0
1653417320000|2022-05-24 18:35:20|453.25|450.85|452.12|449.72|453.25|450.85|452.12|449.72|0
1653417330000|2022-05-24 18:35:30|451.96|449.56|452.93|450.53|452.93|450.53|451.96|449.56|0
1653417340000|2022-05-24 18:35:40|453.41|451.01|453.41|451.01|453.57|451.17|453.25|450.85|0
1653417350000|2022-05-24 18:35:50|453.09|450.69|453.09|450.69|453.41|451.01|453.09|450.69|0
1653417360000|2022-05-24 18:36:00|453.57|451.17|452.93|450.53|453.57|451.17|452.93|450.53|0
1653417370000|2022-05-24 18:36:10|453.41|451.01|453.09|450.69|453.57|451.17|453.09|450.69|0
1653417380000|2022-05-24 18:36:20|453.25|450.85|454.7|452.3|454.7|452.3|453.25|450.85|0
1653417390000|2022-05-24 18:36:30|454.37|451.97|455.34|452.94|455.34|452.94|454.21|451.81|0
1653417400000|2022-05-24 18:36:40|455.18|452.78|455.83|453.43|455.83|453.43|455.18|452.78|0
1653417410000|2022-05-24 18:36:50|455.5|453.1|455.34|452.94|455.66|453.26|455.34|452.94|0
1653417420000|2022-05-24 18:37:00|455.5|453.1|455.5|453.1|455.5|453.1|455.18|452.78|0
1653417430000|2022-05-24 18:37:10|455.02|452.62|455.1|452.7|455.26|452.86|455.02|452.62|0
1653417440000|2022-05-24 18:37:20|455.34|452.94|455.5|453.1|455.66|453.26|455.18|452.78|0
1653417450000|2022-05-24 18:37:30|454.7|452.3|455.43|453.03|455.66|453.26|454.7|452.3|0
1653417460000|2022-05-24 18:37:40|455.18|452.78|455.18|452.78|455.66|453.26|455.18|452.78|0
1653417470000|2022-05-24 18:37:50|455.02|452.62|453.57|451.17|455.02|452.62|453.57|451.17|0
1653417480000|2022-05-24 18:38:00|454.05|451.65|454.53|452.13|454.86|452.46|454.05|451.65|0
1653417490000|2022-05-24 18:38:10|454.05|451.65|454.37|451.97|454.37|451.97|454.05|451.65|0
1653417500000|2022-05-24 18:38:20|454.46|452.06|454.53|452.13|454.53|452.13|454.05|451.65|0
1653417510000|2022-05-24 18:38:30|454.37|451.97|453.73|451.33|454.37|451.97|453.73|451.33|0
1653417520000|2022-05-24 18:38:40|454.05|451.65|452.44|450.04|454.05|451.65|452.44|450.04|0
1653417530000|2022-05-24 18:38:50|451.96|449.56|451.16|448.76|451.96|449.56|451.16|448.76|0
1653417540000|2022-05-24 18:39:00|451.64|449.24|451.8|449.4|452.04|449.64|451.64|449.24|0
1653417550000|2022-05-24 18:39:10|451.96|449.56|452.28|449.88|452.28|449.88|451.8|449.4|0
1653417560000|2022-05-24 18:39:20|451.96|449.56|451.64|449.24|452.44|450.04|451.64|449.24|0
1653417570000|2022-05-24 18:39:30|451.8|449.4|452.12|449.72|452.28|449.88|451.8|449.4|0
1653417580000|2022-05-24 18:39:40|451.8|449.4|452.12|449.72|452.12|449.72|451.48|449.08|0
1653417590000|2022-05-24 18:39:50|451.96|449.56|451.96|449.56|451.96|449.56|451.96|449.56|0
1653417600000|2022-05-24 18:40:00|451.4|449|451.64|449.24|451.64|449.24|451.16|448.76|0
1653417610000|2022-05-24 18:40:10|451.32|448.92|451.16|448.76|451.32|448.92|451.16|448.76|0
1653417620000|2022-05-24 18:40:20|451|448.6|451.16|448.76|451.16|448.76|451|448.6|0
1653417630000|2022-05-24 18:40:30|451.32|448.92|451.16|448.76|451.32|448.92|451.16|448.76|0
1653417640000|2022-05-24 18:40:40|451.48|449.08|452.28|449.88|452.28|449.88|451.48|449.08|0
1653417650000|2022-05-24 18:40:50|452.76|450.36|454.05|451.65|454.05|451.65|452.76|450.36|0
1653417660000|2022-05-24 18:41:00|454.53|452.13|454.37|451.97|454.53|452.13|453.89|451.49|0
1653417670000|2022-05-24 18:41:10|454.69|452.29|455.02|452.62|455.18|452.78|454.69|452.29|0
1653417680000|2022-05-24 18:41:20|455.18|452.78|454.94|452.54|455.18|452.78|454.69|452.29|0
1653417690000|2022-05-24 18:41:30|454.86|452.46|455.02|452.62|455.02|452.62|454.62|452.22|0
1653417700000|2022-05-24 18:41:40|454.69|452.29|454.21|451.81|455.02|452.62|454.21|451.81|0
1653417710000|2022-05-24 18:41:50|454.05|451.65|454.86|452.46|454.86|452.46|454.05|451.65|0
1653417720000|2022-05-24 18:42:00|454.69|452.29|454.86|452.46|455.02|452.62|454.53|452.13|0
1653417730000|2022-05-24 18:42:10|455.5|453.1|456.23|453.83|456.23|453.83|455.5|453.1|0
1653417740000|2022-05-24 18:42:20|456.63|454.23|456.47|454.07|456.79|454.39|456.47|454.07|0
1653417750000|2022-05-24 18:42:30|456.15|453.75|456.15|453.75|456.23|453.83|455.82|453.42|0
1653417760000|2022-05-24 18:42:40|455.82|453.42|455.99|453.59|455.99|453.59|455.42|453.02|0
1653417770000|2022-05-24 18:42:50|456.31|453.91|456.15|453.75|456.47|454.07|456.15|453.75|0
1653417780000|2022-05-24 18:43:00|456.07|453.67|456.31|453.91|456.31|453.91|455.98|453.58|0
1653417790000|2022-05-24 18:43:10|457.12|454.72|457.28|454.88|457.44|455.04|457.12|454.72|0
1653417800000|2022-05-24 18:43:20|457.44|455.04|458.57|456.17|458.57|456.17|457.44|455.04|0
1653417810000|2022-05-24 18:43:30|458.74|456.34|457.93|455.53|458.74|456.34|457.93|455.53|0
1653417820000|2022-05-24 18:43:40|458.57|456.17|459.06|456.66|459.06|456.66|458.09|455.69|0
1653417830000|2022-05-24 18:43:50|458.9|456.5|459.55|457.15|459.55|457.15|458.9|456.5|0
1653417840000|2022-05-24 18:44:00|460.03|457.63|460.85|458.45|461.09|458.69|460.03|457.63|0
1653417850000|2022-05-24 18:44:10|461.17|458.77|460.68|458.28|461.5|459.1|460.68|458.28|0
1653417860000|2022-05-24 18:44:20|461.01|458.61|460.52|458.12|461.01|458.61|460.36|457.96|0
1653417870000|2022-05-24 18:44:30|461.01|458.61|460.36|457.96|461.01|458.61|460.2|457.8|0
1653417880000|2022-05-24 18:44:40|460.68|458.28|460.2|457.8|460.68|458.28|460.2|457.8|0
1653417890000|2022-05-24 18:44:50|460.85|458.45|461.33|458.93|461.33|458.93|460.85|458.45|0
1653417900000|2022-05-24 18:45:00|461.98|459.58|462.47|460.07|462.47|460.07|461.98|459.58|0
1653417910000|2022-05-24 18:45:10|462.31|459.91|462.15|459.75|462.47|460.07|462.15|459.75|0
1653417920000|2022-05-24 18:45:20|461.5|459.1|461.01|458.61|461.5|459.1|461.01|458.61|0
1653417930000|2022-05-24 18:45:30|461.25|458.85|461.17|458.77|461.5|459.1|461.17|458.77|0
1653417940000|2022-05-24 18:45:40|460.77|458.37|461.01|458.61|461.17|458.77|460.77|458.37|0
1653417950000|2022-05-24 18:45:50|461.17|458.77|461.5|459.1|461.5|459.1|461.17|458.77|0
1653417960000|2022-05-24 18:46:00|461.82|459.42|461.91|459.51|461.91|459.51|461.33|458.93|0
1653417970000|2022-05-24 18:46:10|461.82|459.42|462.31|459.91|462.31|459.91|461.82|459.42|0
1653417980000|2022-05-24 18:46:20|461.98|459.58|462.15|459.75|462.15|459.75|461.82|459.42|0
1653417990000|2022-05-24 18:46:30|461.98|459.58|461.98|459.58|462.31|459.91|461.98|459.58|0
1653418000000|2022-05-24 18:46:40|461.49|459.09|462.31|459.91|462.31|459.91|461.49|459.09|0
1653418010000|2022-05-24 18:46:50|461.49|459.09|461.66|459.26|461.66|459.26|461.33|458.93|0
1653418020000|2022-05-24 18:47:00|461.49|459.09|461.82|459.42|462.15|459.75|461.49|459.09|0
1653418030000|2022-05-24 18:47:10|461.9|459.5|461.01|458.61|461.9|459.5|461.01|458.61|0
1653418040000|2022-05-24 18:47:20|461.17|458.77|461.01|458.61|461.17|458.77|461.01|458.61|0
1653418050000|2022-05-24 18:47:30|461.66|459.26|462.07|459.67|462.15|459.75|461.66|459.26|0
1653418060000|2022-05-24 18:47:40|462.63|460.23|462.88|460.48|462.96|460.56|462.63|460.23|0
1653418070000|2022-05-24 18:47:50|462.63|460.23|461.82|459.42|462.63|460.23|461.82|459.42|0
1653418080000|2022-05-24 18:48:00|461.66|459.26|461.98|459.58|462.47|460.07|461.66|459.26|0
1653418090000|2022-05-24 18:48:10|461.82|459.42|461.01|458.61|461.82|459.42|461.01|458.61|0
1653418100000|2022-05-24 18:48:20|461.82|459.42|461.33|458.93|461.82|459.42|461.33|458.93|0
1653418110000|2022-05-24 18:48:30|461.01|458.61|464.1|461.7|464.35|461.95|461.01|458.61|0
1653418120000|2022-05-24 18:48:40|464.59|462.19|464.92|462.52|464.92|462.52|464.43|462.03|0
1653418130000|2022-05-24 18:48:50|465.25|462.85|464.92|462.52|465.25|462.85|464.92|462.52|0
1653418140000|2022-05-24 18:49:00|464.75|462.35|465.49|463.09|465.49|463.09|464.59|462.19|0
1653418150000|2022-05-24 18:49:10|466.23|463.83|466.23|463.83|466.88|464.48|466.23|463.83|0
1653418160000|2022-05-24 18:49:20|467.54|465.14|468.03|465.63|468.03|465.63|467.3|464.9|0
1653418170000|2022-05-24 18:49:30|467.54|465.14|467.79|465.39|468.19|465.79|467.54|465.14|0
1653418180000|2022-05-24 18:49:40|466.88|464.48|466.72|464.32|466.88|464.48|466.55|464.15|0
1653418190000|2022-05-24 18:49:50|466.06|463.66|466.06|463.66|466.39|463.99|466.06|463.66|0
1653418200000|2022-05-24 18:50:00|466.72|464.32|466.88|464.48|466.88|464.48|466.72|464.32|0
1653418210000|2022-05-24 18:50:10|467.54|465.14|467.13|464.73|467.7|465.3|467.13|464.73|0
1653418220000|2022-05-24 18:50:20|467.37|464.97|467.21|464.81|467.37|464.97|466.88|464.48|0
1653418230000|2022-05-24 18:50:30|467.05|464.65|466.72|464.32|467.05|464.65|466.72|464.32|0
1653418240000|2022-05-24 18:50:40|466.88|464.48|468.19|465.79|468.19|465.79|466.88|464.48|0
1653418250000|2022-05-24 18:50:50|468.52|466.12|468.52|466.12|468.69|466.29|468.52|466.12|0
1653418260000|2022-05-24 18:51:00|468.19|465.79|468.19|465.79|468.19|465.79|467.87|465.47|0
1653418270000|2022-05-24 18:51:10|468.03|465.63|468.36|465.96|468.36|465.96|468.03|465.63|0
1653418280000|2022-05-24 18:51:20|468.52|466.12|467.54|465.14|468.52|466.12|467.54|465.14|0
1653418290000|2022-05-24 18:51:30|467.21|464.81|467.37|464.97|467.37|464.97|466.88|464.48|0
1653418300000|2022-05-24 18:51:40|467.29|464.89|467.21|464.81|467.7|465.3|467.21|464.81|0
1653418310000|2022-05-24 18:51:50|467.04|464.64|467.04|464.64|467.21|464.81|466.55|464.15|0
1653418320000|2022-05-24 18:52:00|466.39|463.99|467.54|465.14|467.54|465.14|466.39|463.99|0
1653418330000|2022-05-24 18:52:10|467.86|465.46|467.86|465.46|467.86|465.46|467.54|465.14|0
1653418340000|2022-05-24 18:52:20|467.04|464.64|467.21|464.81|467.54|465.14|467.04|464.64|0
1653418350000|2022-05-24 18:52:30|466.55|464.15|466.23|463.83|466.55|464.15|466.06|463.66|0
1653418360000|2022-05-24 18:52:40|465.57|463.17|466.39|463.99|466.39|463.99|465.57|463.17|0
1653418370000|2022-05-24 18:52:50|466.06|463.66|466.39|463.99|466.39|463.99|466.06|463.66|0
1653418380000|2022-05-24 18:53:00|466.88|464.48|466.31|463.91|466.88|464.48|466.31|463.91|0
1653418390000|2022-05-24 18:53:10|466.39|463.99|467.04|464.64|467.04|464.64|466.06|463.66|0
1653418400000|2022-05-24 18:53:20|467.46|465.06|467.86|465.46|468.03|465.63|467.37|464.97|0
1653418410000|2022-05-24 18:53:30|468.36|465.96|467.86|465.46|468.36|465.96|467.37|464.97|0
1653418420000|2022-05-24 18:53:40|468.03|465.63|467.7|465.3|468.03|465.63|467.21|464.81|0
1653418430000|2022-05-24 18:53:50|467.54|465.14|467.54|465.14|467.86|465.46|467.54|465.14|0
1653418440000|2022-05-24 18:54:00|467.37|464.97|468.03|465.63|468.03|465.63|467.37|464.97|0
1653418450000|2022-05-24 18:54:10|467.7|465.3|468.36|465.96|468.36|465.96|467.7|465.3|0
1653418460000|2022-05-24 18:54:20|467.86|465.46|468.03|465.63|468.44|466.04|467.86|465.46|0
1653418470000|2022-05-24 18:54:30|468.19|465.79|468.03|465.63|468.44|466.04|468.03|465.63|0
1653418480000|2022-05-24 18:54:40|468.19|465.79|468.36|465.96|468.44|466.04|468.19|465.79|0
1653418490000|2022-05-24 18:54:50|468.85|466.45|468.36|465.96|468.85|466.45|468.36|465.96|0
1653418500000|2022-05-24 18:55:00|468.52|466.12|470|467.6|470|467.6|468.52|466.12|0
1653418510000|2022-05-24 18:55:10|470.49|468.09|470.49|468.09|470.49|468.09|470.33|467.93|0
1653418520000|2022-05-24 18:55:20|470.25|467.85|469.18|466.78|470.25|467.85|469.18|466.78|0
1653418530000|2022-05-24 18:55:30|468.52|466.12|469.34|466.94|469.34|466.94|468.52|466.12|0
1653418540000|2022-05-24 18:55:40|469.67|467.27|469.18|466.78|469.83|467.43|469.18|466.78|0
1653418550000|2022-05-24 18:55:50|469.51|467.11|469.18|466.78|469.51|467.11|469.18|466.78|0
1653418560000|2022-05-24 18:56:00|469.51|467.11|469.34|466.94|469.51|467.11|469.34|466.94|0
1653418570000|2022-05-24 18:56:10|469.01|466.61|468.52|466.12|469.01|466.61|468.52|466.12|0
1653418580000|2022-05-24 18:56:20|467.86|465.46|468.36|465.96|468.36|465.96|467.53|465.13|0
1653418590000|2022-05-24 18:56:30|468.52|466.12|468.03|465.63|468.52|466.12|468.03|465.63|0
1653418600000|2022-05-24 18:56:40|468.19|465.79|468.52|466.12|468.52|466.12|468.19|465.79|0
1653418610000|2022-05-24 18:56:50|468.19|465.79|468.03|465.63|468.19|465.79|467.86|465.46|0
1653418620000|2022-05-24 18:57:00|467.29|464.89|467.46|465.06|468.19|465.79|467.29|464.89|0
1653418630000|2022-05-24 18:57:10|467.37|464.97|467.21|464.81|467.53|465.13|467.21|464.81|0
1653418640000|2022-05-24 18:57:20|467.04|464.64|467.21|464.81|467.21|464.81|467.04|464.64|0
1653418650000|2022-05-24 18:57:30|466.71|464.31|466.71|464.31|466.88|464.48|466.71|464.31|0
1653418660000|2022-05-24 18:57:40|466.39|463.99|466.55|464.15|466.55|464.15|466.22|463.82|0
1653418670000|2022-05-24 18:57:50|466.39|463.99|466.71|464.31|466.71|464.31|466.22|463.82|0
1653418680000|2022-05-24 18:58:00|466.22|463.82|465.73|463.33|466.22|463.82|465.73|463.33|0
1653418690000|2022-05-24 18:58:10|466.22|463.82|466.55|464.15|466.55|464.15|466.06|463.66|0
1653418700000|2022-05-24 18:58:20|466.22|463.82|465.9|463.5|466.22|463.82|465.9|463.5|0
1653418710000|2022-05-24 18:58:30|466.22|463.82|465.73|463.33|466.22|463.82|465.57|463.17|0
1653418720000|2022-05-24 18:58:40|465.08|462.68|465.4|463|465.73|463.33|465.08|462.68|0
1653418730000|2022-05-24 18:58:50|465.08|462.68|465.73|463.33|465.73|463.33|465.08|462.68|0
1653418740000|2022-05-24 18:59:00|465.4|463|465.73|463.33|465.73|463.33|465.24|462.84|0
1653418750000|2022-05-24 18:59:10|466.22|463.82|465.08|462.68|466.22|463.82|465.08|462.68|0
1653418760000|2022-05-24 18:59:20|465|462.6|464.75|462.35|465.08|462.68|464.75|462.35|0
1653418770000|2022-05-24 18:59:30|464.67|462.27|465.49|463.09|465.49|463.09|464.59|462.19|0
1653418780000|2022-05-24 18:59:40|465.4|463|465.24|462.84|465.57|463.17|465.24|462.84|0
1653418790000|2022-05-24 18:59:50|465.4|463|465.4|463|465.4|463|465.4|463|0
1653418800000|2022-05-24 19:00:00|466.22|463.82|465.08|462.68|466.22|463.82|465.08|462.68|0
1653418810000|2022-05-24 19:00:10|465.4|463|464.75|462.35|465.4|463|464.75|462.35|0
1653418820000|2022-05-24 19:00:20|464.59|462.19|465.4|463|465.4|463|464.59|462.19|0
1653418830000|2022-05-24 19:00:30|465.57|463.17|465.24|462.84|465.57|463.17|465.24|462.84|0
1653418840000|2022-05-24 19:00:40|465.89|463.49|465.08|462.68|465.89|463.49|465.08|462.68|0
1653418850000|2022-05-24 19:00:50|464.91|462.51|464.75|462.35|464.91|462.51|464.75|462.35|0
1653418860000|2022-05-24 19:01:00|464.91|462.51|463.77|461.37|464.91|462.51|463.77|461.37|0
1653418870000|2022-05-24 19:01:10|463.93|461.53|463.44|461.04|464.59|462.19|463.44|461.04|0
1653418880000|2022-05-24 19:01:20|463.28|460.88|462.79|460.39|463.28|460.88|462.47|460.07|0
1653418890000|2022-05-24 19:01:30|463.28|460.88|463.12|460.72|463.44|461.04|463.12|460.72|0
1653418900000|2022-05-24 19:01:40|462.79|460.39|462.79|460.39|463.12|460.72|462.79|460.39|0
1653418910000|2022-05-24 19:01:50|463.12|460.72|463.28|460.88|463.28|460.88|463.12|460.72|0
1653418920000|2022-05-24 19:02:00|463.2|460.8|463.28|460.88|463.28|460.88|463.2|460.8|0
1653418930000|2022-05-24 19:02:10|463.77|461.37|463.77|461.37|464.42|462.02|463.77|461.37|0
1653418940000|2022-05-24 19:02:20|463.93|461.53|463.93|461.53|464.1|461.7|463.61|461.21|0
1653418950000|2022-05-24 19:02:30|463.61|461.21|463.12|460.72|463.77|461.37|462.95|460.55|0
1653418960000|2022-05-24 19:02:40|462.79|460.39|462.95|460.55|463.28|460.88|462.79|460.39|0
1653418970000|2022-05-24 19:02:50|462.79|460.39|462.95|460.55|463.12|460.72|462.79|460.39|0
1653418980000|2022-05-24 19:03:00|462.79|460.39|462.63|460.23|463.44|461.04|462.63|460.23|0
1653418990000|2022-05-24 19:03:10|462.46|460.06|460.03|457.63|462.46|460.06|460.03|457.63|0
1653419000000|2022-05-24 19:03:20|461|458.6|460.84|458.44|461|458.6|460.6|458.2|0
1653419010000|2022-05-24 19:03:30|459.7|457.3|458.4|456|459.7|457.3|458.4|456|0
1653419020000|2022-05-24 19:03:40|458.65|456.25|458.08|455.68|458.65|456.25|457.76|455.36|0
1653419030000|2022-05-24 19:03:50|457.59|455.19|457.75|455.35|457.92|455.52|457.59|455.19|0
1653419040000|2022-05-24 19:04:00|457.59|455.19|459.38|456.98|459.38|456.98|457.59|455.19|0
1653419050000|2022-05-24 19:04:10|459.05|456.65|459.21|456.81|459.21|456.81|458.24|455.84|0
1653419060000|2022-05-24 19:04:20|458.89|456.49|458.56|456.16|459.54|457.14|458.56|456.16|0
1653419070000|2022-05-24 19:04:30|459.05|456.65|459.21|456.81|459.21|456.81|458.56|456.16|0
1653419080000|2022-05-24 19:04:40|459.38|456.98|459.86|457.46|460.02|457.62|459.38|456.98|0
1653419090000|2022-05-24 19:04:50|459.54|457.14|458.4|456|459.54|457.14|458.4|456|0
1653419100000|2022-05-24 19:05:00|458.89|456.49|458.4|456|459.38|456.98|458.4|456|0
1653419110000|2022-05-24 19:05:10|457.92|455.52|458.08|455.68|458.4|456|457.92|455.52|0
1653419120000|2022-05-24 19:05:20|457.43|455.03|457.27|454.87|457.43|455.03|456.78|454.38|0
1653419130000|2022-05-24 19:05:30|457.11|454.71|455.65|453.25|457.11|454.71|455.65|453.25|0
1653419140000|2022-05-24 19:05:40|455.74|453.34|455.33|452.93|455.74|453.34|455.33|452.93|0
1653419150000|2022-05-24 19:05:50|455.65|453.25|455.49|453.09|455.9|453.5|455.49|453.09|0
1653419160000|2022-05-24 19:06:00|456.14|453.74|456.14|453.74|456.3|453.9|456.14|453.74|0
1653419170000|2022-05-24 19:06:10|456.46|454.06|456.3|453.9|456.62|454.22|456.3|453.9|0
1653419180000|2022-05-24 19:06:20|456.62|454.22|455.98|453.58|456.62|454.22|455.98|453.58|0
1653419190000|2022-05-24 19:06:30|455.65|453.25|455.65|453.25|455.81|453.41|455.65|453.25|0
1653419200000|2022-05-24 19:06:40|455.49|453.09|455.81|453.41|455.81|453.41|455.33|452.93|0
1653419210000|2022-05-24 19:06:50|456.46|454.06|456.14|453.74|456.46|454.06|455.81|453.41|0
1653419220000|2022-05-24 19:07:00|456.62|454.22|456.3|453.9|456.62|454.22|456.14|453.74|0
1653419230000|2022-05-24 19:07:10|455.98|453.58|456.3|453.9|456.3|453.9|455.57|453.17|0
1653419240000|2022-05-24 19:07:20|456.46|454.06|456.46|454.06|456.46|454.06|456.46|454.06|0
1653419250000|2022-05-24 19:07:30|456.62|454.22|456.46|454.06|456.62|454.22|456.46|454.06|0
1653419260000|2022-05-24 19:07:40|456.62|454.22|456.46|454.06|456.62|454.22|456.3|453.9|0
1653419270000|2022-05-24 19:07:50|456.62|454.22|457.11|454.71|457.11|454.71|456.62|454.22|0
1653419280000|2022-05-24 19:08:00|457.59|455.19|457.59|455.19|457.92|455.52|457.59|455.19|0
1653419290000|2022-05-24 19:08:10|457.11|454.71|456.87|454.47|457.59|455.19|456.87|454.47|0
1653419300000|2022-05-24 19:08:20|456.94|454.54|457.59|455.19|457.59|455.19|456.94|454.54|0
1653419310000|2022-05-24 19:08:30|457.51|455.11|458.89|456.49|458.89|456.49|457.51|455.11|0
1653419320000|2022-05-24 19:08:40|459.54|457.14|458.72|456.32|459.54|457.14|458.72|456.32|0
1653419330000|2022-05-24 19:08:50|458.4|456|458.72|456.32|458.72|456.32|458.4|456|0
1653419340000|2022-05-24 19:09:00|458.4|456|459.05|456.65|459.05|456.65|458.4|456|0
1653419350000|2022-05-24 19:09:10|458.89|456.49|458.4|456|458.89|456.49|458.4|456|0
1653419360000|2022-05-24 19:09:20|458.89|456.49|458.72|456.32|458.89|456.49|458.72|456.32|0
1653419370000|2022-05-24 19:09:30|458.89|456.49|459.05|456.65|459.05|456.65|458.65|456.25|0
1653419380000|2022-05-24 19:09:40|458.89|456.49|459.21|456.81|459.21|456.81|458.89|456.49|0
1653419390000|2022-05-24 19:09:50|458.72|456.32|458.72|456.32|458.72|456.32|458.4|456|0
1653419400000|2022-05-24 19:10:00|458.24|455.84|457.43|455.03|458.24|455.84|457.43|455.03|0
1653419410000|2022-05-24 19:10:10|456.94|454.54|455.81|453.41|456.94|454.54|455.81|453.41|0
1653419420000|2022-05-24 19:10:20|455.17|452.77|454.36|451.96|455.65|453.25|454.36|451.96|0
1653419430000|2022-05-24 19:10:30|455.01|452.61|455.65|453.25|455.65|453.25|455.01|452.61|0
1653419440000|2022-05-24 19:10:40|455.97|453.57|455.81|453.41|455.97|453.57|455.33|452.93|0
1653419450000|2022-05-24 19:10:50|455.65|453.25|455.81|453.41|455.81|453.41|455.33|452.93|0
1653419460000|2022-05-24 19:11:00|455.33|452.93|456.13|453.73|456.46|454.06|455.33|452.93|0
1653419470000|2022-05-24 19:11:10|456.3|453.9|456.3|453.9|456.3|453.9|455.97|453.57|0
1653419480000|2022-05-24 19:11:20|456.62|454.22|456.78|454.38|456.78|454.38|456.46|454.06|0
1653419490000|2022-05-24 19:11:30|456.62|454.22|456.06|453.66|456.62|454.22|456.06|453.66|0
1653419500000|2022-05-24 19:11:40|455.97|453.57|456.13|453.73|456.13|453.73|455.49|453.09|0
1653419510000|2022-05-24 19:11:50|455.81|453.41|456.13|453.73|456.13|453.73|455.65|453.25|0
1653419520000|2022-05-24 19:12:00|455.81|453.41|455.65|453.25|455.97|453.57|455.65|453.25|0
1653419530000|2022-05-24 19:12:10|455.41|453.01|454.68|452.28|455.41|453.01|454.68|452.28|0
1653419540000|2022-05-24 19:12:20|455.33|452.93|455.97|453.57|455.97|453.57|454.93|452.53|0
1653419550000|2022-05-24 19:12:30|456.3|453.9|455.73|453.33|456.3|453.9|455.73|453.33|0
1653419560000|2022-05-24 19:12:40|455.49|453.09|455.33|452.93|455.65|453.25|455.33|452.93|0
1653419570000|2022-05-24 19:12:50|455.17|452.77|456.3|453.9|456.3|453.9|455|452.6|0
1653419580000|2022-05-24 19:13:00|455.97|453.57|456.13|453.73|456.3|453.9|455.97|453.57|0
1653419590000|2022-05-24 19:13:10|456.3|453.9|456.46|454.06|456.46|454.06|456.3|453.9|0
1653419600000|2022-05-24 19:13:20|456.38|453.98|456.78|454.38|456.78|454.38|456.38|453.98|0
1653419610000|2022-05-24 19:13:30|456.62|454.22|456.94|454.54|456.94|454.54|456.62|454.22|0
1653419620000|2022-05-24 19:13:40|457.43|455.03|457.43|455.03|457.43|455.03|457.19|454.79|0
1653419630000|2022-05-24 19:13:50|457.67|455.27|457.59|455.19|457.67|455.27|457.59|455.19|0
1653419640000|2022-05-24 19:14:00|457.43|455.03|456.94|454.54|457.43|455.03|456.94|454.54|0
1653419650000|2022-05-24 19:14:10|457.1|454.7|458.4|456|458.4|456|456.78|454.38|0
1653419660000|2022-05-24 19:14:20|458.07|455.67|458.24|455.84|458.4|456|457.91|455.51|0
1653419670000|2022-05-24 19:14:30|458.32|455.92|458.24|455.84|458.4|456|458.24|455.84|0
1653419680000|2022-05-24 19:14:40|458.4|456|457.75|455.35|458.56|456.16|457.75|455.35|0
1653419690000|2022-05-24 19:14:50|458.81|456.41|458.81|456.41|458.81|456.41|458.65|456.25|0
1653419700000|2022-05-24 19:15:00|458.33|455.93|458.49|456.09|458.49|456.09|458|455.6|0
1653419710000|2022-05-24 19:15:10|459.13|456.73|458.16|455.76|459.13|456.73|458.16|455.76|0
1653419720000|2022-05-24 19:15:20|458.97|456.57|458.81|456.41|459.3|456.9|458.81|456.41|0
1653419730000|2022-05-24 19:15:30|459.62|457.22|459.3|456.9|459.78|457.38|459.3|456.9|0
1653419740000|2022-05-24 19:15:40|460.27|457.87|460.1|457.7|460.27|457.87|459.94|457.54|0
1653419750000|2022-05-24 19:15:50|459.94|457.54|460.43|458.03|460.59|458.19|459.94|457.54|0
1653419760000|2022-05-24 19:16:00|460.1|457.7|459.3|456.9|460.43|458.03|459.3|456.9|0
1653419770000|2022-05-24 19:16:10|458.81|456.41|458.16|455.76|458.81|456.41|458.16|455.76|0
1653419780000|2022-05-24 19:16:20|458.33|455.93|458.33|455.93|458.49|456.09|458.33|455.93|0
1653419790000|2022-05-24 19:16:30|458.16|455.76|458.25|455.85|458.25|455.85|458|455.6|0
1653419800000|2022-05-24 19:16:40|458.09|455.69|459.29|456.89|459.29|456.89|457.84|455.44|0
1653419810000|2022-05-24 19:16:50|458.81|456.41|458.49|456.09|458.81|456.41|458.49|456.09|0
1653419820000|2022-05-24 19:17:00|459.29|456.89|459.62|457.22|459.62|457.22|459.29|456.89|0
1653419830000|2022-05-24 19:17:10|459.46|457.06|459.29|456.89|459.62|457.22|459.29|456.89|0
1653419840000|2022-05-24 19:17:20|459.46|457.06|459.78|457.38|459.78|457.38|459.46|457.06|0
1653419850000|2022-05-24 19:17:30|459.29|456.89|458.16|455.76|459.29|456.89|458.16|455.76|0
1653419860000|2022-05-24 19:17:40|458.49|456.09|458.97|456.57|458.97|456.57|458.49|456.09|0
1653419870000|2022-05-24 19:17:50|458.81|456.41|458.41|456.01|458.81|456.41|458.16|455.76|0
1653419880000|2022-05-24 19:18:00|458.33|455.93|457.84|455.44|458.33|455.93|457.6|455.2|0
1653419890000|2022-05-24 19:18:10|458.49|456.09|458|455.6|458.49|456.09|458|455.6|0
1653419900000|2022-05-24 19:18:20|457.68|455.28|456.23|453.83|457.68|455.28|456.23|453.83|0
1653419910000|2022-05-24 19:18:30|455.91|453.51|456.55|454.15|456.55|454.15|455.91|453.51|0
1653419920000|2022-05-24 19:18:40|457.2|454.8|457.68|455.28|457.68|455.28|456.87|454.47|0
1653419930000|2022-05-24 19:18:50|458.16|455.76|458.65|456.25|458.65|456.25|458|455.6|0
1653419940000|2022-05-24 19:19:00|459.13|456.73|460.1|457.7|460.1|457.7|459.13|456.73|0
1653419950000|2022-05-24 19:19:10|459.62|457.22|459.78|457.38|459.78|457.38|459.29|456.89|0
1653419960000|2022-05-24 19:19:20|459.62|457.22|460.26|457.86|460.43|458.03|459.62|457.22|0
1653419970000|2022-05-24 19:19:30|460.1|457.7|460.59|458.19|460.59|458.19|460.1|457.7|0
1653419980000|2022-05-24 19:19:40|460.67|458.27|460.26|457.86|460.67|458.27|460.26|457.86|0
1653419990000|2022-05-24 19:19:50|459.78|457.38|459.78|457.38|459.94|457.54|459.78|457.38|0
1653420000000|2022-05-24 19:20:00|459.62|457.22|460.75|458.35|460.75|458.35|459.62|457.22|0
1653420010000|2022-05-24 19:20:10|460.59|458.19|462.7|460.3|462.7|460.3|460.59|458.19|0
1653420020000|2022-05-24 19:20:20|461.72|459.32|462.7|460.3|462.7|460.3|461.07|458.67|0
1653420030000|2022-05-24 19:20:30|462.86|460.46|463.51|461.11|463.51|461.11|462.86|460.46|0
1653420040000|2022-05-24 19:20:40|463.67|461.27|463.83|461.43|463.83|461.43|463.51|461.11|0
1653420050000|2022-05-24 19:20:50|464|461.6|463.51|461.11|464.16|461.76|463.51|461.11|0
1653420060000|2022-05-24 19:21:00|462.7|460.3|462.86|460.46|463.35|460.95|462.7|460.3|0
1653420070000|2022-05-24 19:21:10|463.35|460.95|463.34|460.94|463.83|461.43|463.34|460.94|0
1653420080000|2022-05-24 19:21:20|463.18|460.78|463.34|460.94|463.34|460.94|463.18|460.78|0
1653420090000|2022-05-24 19:21:30|462.86|460.46|462.37|459.97|463.02|460.62|462.37|459.97|0
1653420100000|2022-05-24 19:21:40|461.4|459|461.07|458.67|461.4|459|460.26|457.86|0
1653420110000|2022-05-24 19:21:50|460.59|458.19|460.43|458.03|460.59|458.19|459.94|457.54|0
1653420120000|2022-05-24 19:22:00|460.1|457.7|458.65|456.25|460.1|457.7|458.65|456.25|0
1653420130000|2022-05-24 19:22:10|458.48|456.08|457.6|455.2|458.48|456.08|456.71|454.31|0
1653420140000|2022-05-24 19:22:20|457.36|454.96|458.41|456.01|458.41|456.01|457.36|454.96|0
1653420150000|2022-05-24 19:22:30|458.81|456.41|457.19|454.79|458.81|456.41|457.19|454.79|0
1653420160000|2022-05-24 19:22:40|457.03|454.63|457.52|455.12|457.52|455.12|457.03|454.63|0
1653420170000|2022-05-24 19:22:50|457.03|454.63|457.03|454.63|457.03|454.63|456.39|453.99|0
1653420180000|2022-05-24 19:23:00|457.36|454.96|458|455.6|458|455.6|457.36|454.96|0
1653420190000|2022-05-24 19:23:10|457.68|455.28|457.52|455.12|458.16|455.76|457.52|455.12|0
1653420200000|2022-05-24 19:23:20|457.68|455.28|457.52|455.12|457.84|455.44|457.52|455.12|0
1653420210000|2022-05-24 19:23:30|457.84|455.44|456.39|453.99|457.84|455.44|456.39|453.99|0
1653420220000|2022-05-24 19:23:40|456.55|454.15|456.87|454.47|456.87|454.47|456.39|453.99|0
1653420230000|2022-05-24 19:23:50|456.55|454.15|456.87|454.47|456.87|454.47|456.55|454.15|0
1653420240000|2022-05-24 19:24:00|456.71|454.31|457.19|454.79|457.35|454.95|456.71|454.31|0
1653420250000|2022-05-24 19:24:10|457.03|454.63|456.39|453.99|457.35|454.95|456.39|453.99|0
1653420260000|2022-05-24 19:24:20|456.07|453.67|455.35|452.95|456.07|453.67|455.26|452.86|0
1653420270000|2022-05-24 19:24:30|455.42|453.02|456.71|454.31|456.71|454.31|455.42|453.02|0
1653420280000|2022-05-24 19:24:40|457.12|454.72|456.55|454.15|457.12|454.72|456.55|454.15|0
1653420290000|2022-05-24 19:24:50|457.03|454.63|456.71|454.31|457.03|454.63|456.71|454.31|0
1653420300000|2022-05-24 19:25:00|457.19|454.79|457.84|455.44|457.84|455.44|457.03|454.63|0
1653420310000|2022-05-24 19:25:10|457.19|454.79|458.81|456.41|458.97|456.57|457.19|454.79|0
1653420320000|2022-05-24 19:25:20|458.48|456.08|458.65|456.25|458.65|456.25|458.32|455.92|0
1653420330000|2022-05-24 19:25:30|458.48|456.08|458.32|455.92|459.05|456.65|458.32|455.92|0
1653420340000|2022-05-24 19:25:40|458|455.6|457.84|455.44|458|455.6|457.52|455.12|0
1653420350000|2022-05-24 19:25:50|457.52|455.12|458.16|455.76|458.16|455.76|457.52|455.12|0
1653420360000|2022-05-24 19:26:00|457.03|454.63|457.52|455.12|457.52|455.12|456.87|454.47|0
1653420370000|2022-05-24 19:26:10|457.68|455.28|456.87|454.47|458|455.6|456.87|454.47|0
1653420380000|2022-05-24 19:26:20|457.03|454.63|457.03|454.63|457.28|454.88|457.03|454.63|0
1653420390000|2022-05-24 19:26:30|456.71|454.31|456.87|454.47|456.87|454.47|456.39|453.99|0
1653420400000|2022-05-24 19:26:40|457.19|454.79|456.87|454.47|457.19|454.79|456.87|454.47|0
1653420410000|2022-05-24 19:26:50|456.55|454.15|456.07|453.67|456.71|454.31|456.07|453.67|0
1653420420000|2022-05-24 19:27:00|455.9|453.5|455.9|453.5|455.9|453.5|455.9|453.5|0
1653420430000|2022-05-24 19:27:10|454.86|452.46|454.46|452.06|454.86|452.46|454.46|452.06|0
1653420440000|2022-05-24 19:27:20|454.62|452.22|453.49|451.09|454.62|452.22|453.49|451.09|0
1653420450000|2022-05-24 19:27:30|454.14|451.74|454.78|452.38|454.78|452.38|454.14|451.74|0
1653420460000|2022-05-24 19:27:40|454.3|451.9|454.78|452.38|454.78|452.38|454.14|451.74|0
1653420470000|2022-05-24 19:27:50|454.62|452.22|454.3|451.9|454.78|452.38|454.3|451.9|0
1653420480000|2022-05-24 19:28:00|453.98|451.58|454.94|452.54|454.94|452.54|453.98|451.58|0
1653420490000|2022-05-24 19:28:10|454.78|452.38|456.15|453.75|456.15|453.75|454.78|452.38|0
1653420500000|2022-05-24 19:28:20|456.55|454.15|456.87|454.47|456.87|454.47|456.55|454.15|0
1653420510000|2022-05-24 19:28:30|457.92|455.52|457.84|455.44|458|455.6|457.84|455.44|0
1653420520000|2022-05-24 19:28:40|458|455.6|457.51|455.11|458|455.6|457.51|455.11|0
1653420530000|2022-05-24 19:28:50|457.11|454.71|457.44|455.04|457.44|455.04|456.87|454.47|0
1653420540000|2022-05-24 19:29:00|456.87|454.47|456.87|454.47|457.35|454.95|456.55|454.15|0
1653420550000|2022-05-24 19:29:10|457.03|454.63|456.55|454.15|457.44|455.04|456.55|454.15|0
1653420560000|2022-05-24 19:29:20|456.71|454.31|456.71|454.31|457.68|455.28|456.71|454.31|0
1653420570000|2022-05-24 19:29:30|457.19|454.79|456.06|453.66|457.19|454.79|456.06|453.66|0
1653420580000|2022-05-24 19:29:40|455.42|453.02|455.9|453.5|455.9|453.5|455.42|453.02|0
1653420590000|2022-05-24 19:29:50|455.42|453.02|454.46|452.06|455.42|453.02|454.46|452.06|0
1653420600000|2022-05-24 19:30:00|454.06|451.66|454.94|452.54|454.94|452.54|453.97|451.57|0
1653420610000|2022-05-24 19:30:10|455.1|452.7|454.46|452.06|455.1|452.7|454.46|452.06|0
1653420620000|2022-05-24 19:30:20|453.97|451.57|453.97|451.57|453.97|451.57|453.81|451.41|0
1653420630000|2022-05-24 19:30:30|454.46|452.06|453.97|451.57|454.62|452.22|453.97|451.57|0
1653420640000|2022-05-24 19:30:40|454.3|451.9|453.65|451.25|454.3|451.9|453.65|451.25|0
1653420650000|2022-05-24 19:30:50|453.33|450.93|453.17|450.77|453.33|450.93|453.17|450.77|0
1653420660000|2022-05-24 19:31:00|453.49|451.09|452.85|450.45|453.49|451.09|452.85|450.45|0
1653420670000|2022-05-24 19:31:10|453.33|450.93|453.97|451.57|453.97|451.57|453.01|450.61|0
1653420680000|2022-05-24 19:31:20|453.49|451.09|454.62|452.22|454.62|452.22|453.49|451.09|0
1653420690000|2022-05-24 19:31:30|454.7|452.3|454.46|452.06|454.7|452.3|454.46|452.06|0
1653420700000|2022-05-24 19:31:40|453.97|451.57|455.74|453.34|455.74|453.34|453.97|451.57|0
1653420710000|2022-05-24 19:31:50|455.58|453.18|454.78|452.38|455.58|453.18|454.78|452.38|0
1653420720000|2022-05-24 19:32:00|455.42|453.02|454.78|452.38|455.42|453.02|454.78|452.38|0
1653420730000|2022-05-24 19:32:10|454.86|452.46|454.46|452.06|454.86|452.46|454.29|451.89|0
1653420740000|2022-05-24 19:32:20|453.81|451.41|453.81|451.41|453.97|451.57|453.49|451.09|0
1653420750000|2022-05-24 19:32:30|453.49|451.09|453.65|451.25|453.65|451.25|453.17|450.77|0
1653420760000|2022-05-24 19:32:40|453.33|450.93|453.65|451.25|453.65|451.25|453.33|450.93|0
1653420770000|2022-05-24 19:32:50|453.49|451.09|453.97|451.57|453.97|451.57|453.49|451.09|0
1653420780000|2022-05-24 19:33:00|453.65|451.25|453.49|451.09|453.97|451.57|453.49|451.09|0
1653420790000|2022-05-24 19:33:10|453.97|451.57|453.97|451.57|454.29|451.89|453.97|451.57|0
1653420800000|2022-05-24 19:33:20|454.29|451.89|454.29|451.89|454.62|452.22|454.13|451.73|0
1653420810000|2022-05-24 19:33:30|453.97|451.57|454.22|451.82|454.45|452.05|453.97|451.57|0
1653420820000|2022-05-24 19:33:40|454.06|451.66|453.74|451.34|454.13|451.73|453.74|451.34|0
1653420830000|2022-05-24 19:33:50|453.49|451.09|453.17|450.77|453.49|451.09|453.17|450.77|0
1653420840000|2022-05-24 19:34:00|453.65|451.25|453.33|450.93|453.65|451.25|453.33|450.93|0
1653420850000|2022-05-24 19:34:10|453.49|451.09|453.97|451.57|454.38|451.98|453.49|451.09|0
1653420860000|2022-05-24 19:34:20|453.65|451.25|453.33|450.93|453.65|451.25|453.17|450.77|0
1653420870000|2022-05-24 19:34:30|453.97|451.57|453.81|451.41|453.97|451.57|453.81|451.41|0
1653420880000|2022-05-24 19:34:40|453.49|451.09|453.17|450.77|453.74|451.34|453.17|450.77|0
1653420890000|2022-05-24 19:34:50|453.33|450.93|453.65|451.25|453.65|451.25|453.33|450.93|0
1653420900000|2022-05-24 19:35:00|453.01|450.61|451.09|448.69|453.17|450.77|451.09|448.69|0
1653420910000|2022-05-24 19:35:10|450.29|447.89|449.97|447.57|450.29|447.89|449.97|447.57|0
1653420920000|2022-05-24 19:35:20|450.13|447.73|450.13|447.73|450.93|448.53|450.13|447.73|0
1653420930000|2022-05-24 19:35:30|451.09|448.69|451.09|448.69|451.09|448.69|450.77|448.37|0
1653420940000|2022-05-24 19:35:40|450.77|448.37|449.33|446.93|450.77|448.37|449.01|446.61|0
1653420950000|2022-05-24 19:35:50|448.7|446.3|447.9|445.5|448.7|446.3|447.9|445.5|0
1653420960000|2022-05-24 19:36:00|448.06|445.66|446.31|443.91|448.06|445.66|446.31|443.91|0
1653420970000|2022-05-24 19:36:10|445.28|442.88|445.2|442.8|445.52|443.12|444.88|442.48|0
1653420980000|2022-05-24 19:36:20|446.31|443.91|445.52|443.12|446.31|443.91|445.2|442.8|0
1653420990000|2022-05-24 19:36:30|445.83|443.43|446.15|443.75|446.95|444.55|445.83|443.43|0
1653421000000|2022-05-24 19:36:40|445.92|443.52|446.15|443.75|446.15|443.75|445.52|443.12|0
1653421010000|2022-05-24 19:36:50|446.39|443.99|446.95|444.55|446.95|444.55|446.39|443.99|0
1653421020000|2022-05-24 19:37:00|445.99|443.59|445.12|442.72|445.99|443.59|445.12|442.72|0
1653421030000|2022-05-24 19:37:10|445.36|442.96|444.81|442.41|445.36|442.96|444.25|441.85|0
1653421040000|2022-05-24 19:37:20|444.72|442.32|444.25|441.85|444.72|442.32|444.25|441.85|0
1653421050000|2022-05-24 19:37:30|444.41|442.01|443.93|441.53|444.41|442.01|443.93|441.53|0
1653421060000|2022-05-24 19:37:40|444.41|442.01|444.25|441.85|444.41|442.01|443.93|441.53|0
1653421070000|2022-05-24 19:37:50|444.72|442.32|444.09|441.69|444.72|442.32|443.93|441.53|0
1653421080000|2022-05-24 19:38:00|444.41|442.01|443.3|440.9|444.41|442.01|443.3|440.9|0
1653421090000|2022-05-24 19:38:10|443.14|440.74|443.3|440.9|443.3|440.9|443.14|440.74|0
1653421100000|2022-05-24 19:38:20|443.62|441.22|443.7|441.3|443.7|441.3|443.46|441.06|0
1653421110000|2022-05-24 19:38:30|443.62|441.22|443.3|440.9|443.62|441.22|443.07|440.67|0
1653421120000|2022-05-24 19:38:40|443.46|441.06|442.67|440.27|443.46|441.06|442.67|440.27|0
1653421130000|2022-05-24 19:38:50|442.51|440.11|442.51|440.11|442.51|440.11|442.51|440.11|0
1653421140000|2022-05-24 19:39:00|441.72|439.32|441.4|439|441.72|439.32|441.4|439|0
1653421150000|2022-05-24 19:39:10|440.77|438.37|441.01|438.61|441.01|438.61|440.3|437.9|0
1653421160000|2022-05-24 19:39:20|440.3|437.9|439.67|437.27|440.54|438.14|439.67|437.27|0
1653421170000|2022-05-24 19:39:30|439.2|436.8|438.89|436.49|439.36|436.96|438.89|436.49|0
1653421180000|2022-05-24 19:39:40|439.67|437.27|442.19|439.79|442.35|439.95|439.67|437.27|0
1653421190000|2022-05-24 19:39:50|442.98|440.58|442.51|440.11|442.98|440.58|442.51|440.11|0
1653421200000|2022-05-24 19:40:00|442.35|439.95|443.14|440.74|443.14|440.74|441.88|439.48|0
1653421210000|2022-05-24 19:40:10|443.3|440.9|443.61|441.21|443.61|441.21|443.3|440.9|0
1653421220000|2022-05-24 19:40:20|444.25|441.85|443.77|441.37|444.56|442.16|443.77|441.37|0
1653421230000|2022-05-24 19:40:30|443.93|441.53|444.56|442.16|444.56|442.16|443.93|441.53|0
1653421240000|2022-05-24 19:40:40|444.41|442.01|444.56|442.16|444.56|442.16|443.93|441.53|0
1653421250000|2022-05-24 19:40:50|444.88|442.48|445.2|442.8|445.2|442.8|444.88|442.48|0
1653421260000|2022-05-24 19:41:00|445.04|442.64|444.25|441.85|445.2|442.8|444.25|441.85|0
1653421270000|2022-05-24 19:41:10|444.72|442.32|443.46|441.06|444.72|442.32|443.46|441.06|0
1653421280000|2022-05-24 19:41:20|443.3|440.9|442.98|440.58|443.61|441.21|442.98|440.58|0
1653421290000|2022-05-24 19:41:30|443.3|440.9|443.61|441.21|443.61|441.21|442.98|440.58|0
1653421300000|2022-05-24 19:41:40|443.77|441.37|440.87|438.47|445.75|443.35|440.87|438.47|0
1653421310000|2022-05-24 19:41:50|440.56|438.16|443.11|440.71|443.27|440.87|440.4|438|0
1653421320000|2022-05-24 19:42:00|442.48|440.08|440.42|438.02|442.48|440.08|440.42|438.02|0
1653421330000|2022-05-24 19:42:10|440.58|438.18|441.21|438.81|441.21|438.81|440.11|437.71|0
1653421340000|2022-05-24 19:42:20|441.84|439.44|441.06|438.66|441.84|439.44|441.06|438.66|0
1653421350000|2022-05-24 19:42:30|440.9|438.5|439.95|437.55|440.9|438.5|439.95|437.55|0
1653421360000|2022-05-24 19:42:40|440.11|437.71|440.27|437.87|440.42|438.02|440.11|437.71|0
1653421370000|2022-05-24 19:42:50|439.95|437.55|440.42|438.02|440.42|438.02|439.95|437.55|0
1653421380000|2022-05-24 19:43:00|440.11|437.71|440.74|438.34|440.74|438.34|440.11|437.71|0
1653421390000|2022-05-24 19:43:10|440.58|438.18|440.27|437.87|440.58|438.18|440.27|437.87|0
1653421400000|2022-05-24 19:43:20|439.95|437.55|440.58|438.18|440.58|438.18|439.64|437.24|0
1653421410000|2022-05-24 19:43:30|440.42|438.02|440.27|437.87|440.42|438.02|439.95|437.55|0
1653421420000|2022-05-24 19:43:40|440.74|438.34|441.21|438.81|441.37|438.97|440.74|438.34|0
1653421430000|2022-05-24 19:43:50|442|439.6|443.11|440.71|443.11|440.71|441.84|439.44|0
1653421440000|2022-05-24 19:44:00|443.27|440.87|443.43|441.03|443.74|441.34|443.27|440.87|0
1653421450000|2022-05-24 19:44:10|443.74|441.34|443.58|441.18|443.74|441.34|443.27|440.87|0
1653421460000|2022-05-24 19:44:20|443.98|441.58|443.9|441.5|444.38|441.98|443.9|441.5|0
1653421470000|2022-05-24 19:44:30|443.98|441.58|445.49|443.09|445.49|443.09|443.98|441.58|0
1653421480000|2022-05-24 19:44:40|445.8|443.4|446.28|443.88|446.6|444.2|445.8|443.4|0
1653421490000|2022-05-24 19:44:50|446.44|444.04|446.12|443.72|446.44|444.04|446.12|443.72|0
1653421500000|2022-05-24 19:45:00|446.92|444.52|445.96|443.56|446.92|444.52|445.8|443.4|0
1653421510000|2022-05-24 19:45:10|445.8|443.4|444.53|442.13|445.8|443.4|444.53|442.13|0
1653421520000|2022-05-24 19:45:20|444.22|441.82|443.43|441.03|444.38|441.98|443.43|441.03|0
1653421530000|2022-05-24 19:45:30|443.74|441.34|443.58|441.18|444.06|441.66|443.58|441.18|0
1653421540000|2022-05-24 19:45:40|443.74|441.34|441.84|439.44|443.74|441.34|441.84|439.44|0
1653421550000|2022-05-24 19:45:50|442|439.6|440.58|438.18|442|439.6|440.58|438.18|0
1653421560000|2022-05-24 19:46:00|440.74|438.34|441.37|438.97|441.37|438.97|440.74|438.34|0
1653421570000|2022-05-24 19:46:10|441.69|439.29|441.21|438.81|441.69|439.29|441.21|438.81|0
1653421580000|2022-05-24 19:46:20|441.05|438.65|442.32|439.92|442.32|439.92|441.05|438.65|0
1653421590000|2022-05-24 19:46:30|442|439.6|442.95|440.55|443.11|440.71|442|439.6|0
1653421600000|2022-05-24 19:46:40|443.11|440.71|443.35|440.95|443.74|441.34|443.11|440.71|0
1653421610000|2022-05-24 19:46:50|443.42|441.02|443.27|440.87|443.74|441.34|443.27|440.87|0
1653421620000|2022-05-24 19:47:00|443.58|441.18|442.95|440.55|443.58|441.18|442.63|440.23|0
1653421630000|2022-05-24 19:47:10|442.63|440.23|441.84|439.44|442.63|440.23|441.84|439.44|0
1653421640000|2022-05-24 19:47:20|441.37|438.97|441.68|439.28|441.68|439.28|441.37|438.97|0
1653421650000|2022-05-24 19:47:30|441.21|438.81|440.9|438.5|441.21|438.81|440.9|438.5|0
1653421660000|2022-05-24 19:47:40|441.53|439.13|441.53|439.13|442|439.6|441.53|439.13|0
1653421670000|2022-05-24 19:47:50|442.16|439.76|441.53|439.13|442.16|439.76|441.53|439.13|0
1653421680000|2022-05-24 19:48:00|442.47|440.07|441.84|439.44|442.63|440.23|441.84|439.44|0
1653421690000|2022-05-24 19:48:10|441.21|438.81|440.26|437.86|441.21|438.81|440.26|437.86|0
1653421700000|2022-05-24 19:48:20|439.95|437.55|441.21|438.81|441.21|438.81|439.95|437.55|0
1653421710000|2022-05-24 19:48:30|441.68|439.28|442.32|439.92|442.79|440.39|441.68|439.28|0
1653421720000|2022-05-24 19:48:40|442|439.6|442.32|439.92|442.32|439.92|442|439.6|0
1653421730000|2022-05-24 19:48:50|442.16|439.76|442.16|439.76|442.63|440.23|442.16|439.76|0
1653421740000|2022-05-24 19:49:00|441.37|438.97|442.32|439.92|442.32|439.92|441.05|438.65|0
1653421750000|2022-05-24 19:49:10|441.68|439.28|442.16|439.76|442.16|439.76|441.53|439.13|0
1653421760000|2022-05-24 19:49:20|443.27|440.87|443.74|441.34|443.74|441.34|442.95|440.55|0
1653421770000|2022-05-24 19:49:30|444.06|441.66|444.69|442.29|444.69|442.29|444.06|441.66|0
1653421780000|2022-05-24 19:49:40|444.46|442.06|444.37|441.97|444.46|442.06|444.22|441.82|0
1653421790000|2022-05-24 19:49:50|444.22|441.82|445.01|442.61|445.01|442.61|444.22|441.82|0
1653421800000|2022-05-24 19:50:00|443.9|441.5|444.53|442.13|444.69|442.29|443.9|441.5|0
1653421810000|2022-05-24 19:50:10|443.9|441.5|443.26|440.86|443.9|441.5|443.26|440.86|0
1653421820000|2022-05-24 19:50:20|443.42|441.02|443.11|440.71|444.22|441.82|443.11|440.71|0
1653421830000|2022-05-24 19:50:30|442.63|440.23|443.58|441.18|443.58|441.18|442.63|440.23|0
1653421840000|2022-05-24 19:50:40|445.01|442.61|445.33|442.93|445.33|442.93|445.01|442.61|0
1653421850000|2022-05-24 19:50:50|445.8|443.4|445.64|443.24|445.96|443.56|445.64|443.24|0
1653421860000|2022-05-24 19:51:00|446.2|443.8|446.52|444.12|446.76|444.36|445.8|443.4|0
1653421870000|2022-05-24 19:51:10|446.91|444.51|447.07|444.67|447.07|444.67|446.76|444.36|0
1653421880000|2022-05-24 19:51:20|446.91|444.51|446.6|444.2|446.91|444.51|446.6|444.2|0
1653421890000|2022-05-24 19:51:30|446.91|444.51|447.55|445.15|447.55|445.15|446.91|444.51|0
1653421900000|2022-05-24 19:51:40|447.23|444.83|446.44|444.04|447.23|444.83|446.44|444.04|0
1653421910000|2022-05-24 19:51:50|445.8|443.4|445.48|443.08|445.8|443.4|445.17|442.77|0
1653421920000|2022-05-24 19:52:00|444.85|442.45|444.85|442.45|445.64|443.24|444.37|441.97|0
1653421930000|2022-05-24 19:52:10|444.53|442.13|444.85|442.45|444.85|442.45|444.06|441.66|0
1653421940000|2022-05-24 19:52:20|444.69|442.29|445.64|443.24|445.64|443.24|444.69|442.29|0
1653421950000|2022-05-24 19:52:30|446.28|443.88|446.6|444.2|446.6|444.2|446.28|443.88|0
1653421960000|2022-05-24 19:52:40|446.75|444.35|447.39|444.99|447.39|444.99|446.68|444.28|0
1653421970000|2022-05-24 19:52:50|447.71|445.31|447.87|445.47|448.03|445.63|447.71|445.31|0
1653421980000|2022-05-24 19:53:00|448.19|445.79|449.46|447.06|449.62|447.22|448.19|445.79|0
1653421990000|2022-05-24 19:53:10|449.62|447.22|450.42|448.02|450.42|448.02|449.46|447.06|0
1653422000000|2022-05-24 19:53:20|450.26|447.86|450.26|447.86|450.35|447.95|450.26|447.86|0
1653422010000|2022-05-24 19:53:30|450.1|447.7|448.83|446.43|450.1|447.7|448.83|446.43|0
1653422020000|2022-05-24 19:53:40|448.67|446.27|447.87|445.47|448.67|446.27|447.87|445.47|0
1653422030000|2022-05-24 19:53:50|447.55|445.15|448.91|446.51|448.91|446.51|447.55|445.15|0
1653422040000|2022-05-24 19:54:00|448.98|446.58|449.62|447.22|449.62|447.22|448.98|446.58|0
1653422050000|2022-05-24 19:54:10|449.78|447.38|450.42|448.02|450.42|448.02|449.78|447.38|0
1653422060000|2022-05-24 19:54:20|450.26|447.86|450.74|448.34|450.74|448.34|450.26|447.86|0
1653422070000|2022-05-24 19:54:30|450.42|448.02|450.26|447.86|450.74|448.34|450.26|447.86|0
1653422080000|2022-05-24 19:54:40|450.58|448.18|450.42|448.02|450.58|448.18|449.78|447.38|0
1653422090000|2022-05-24 19:54:50|450.74|448.34|452.02|449.62|452.02|449.62|450.74|448.34|0
1653422100000|2022-05-24 19:55:00|452.34|449.94|453.07|450.67|453.15|450.75|452.34|449.94|0
1653422110000|2022-05-24 19:55:10|452.02|449.62|452.18|449.78|452.82|450.42|452.02|449.62|0
1653422120000|2022-05-24 19:55:20|452.99|450.59|452.18|449.78|452.99|450.59|452.18|449.78|0
1653422130000|2022-05-24 19:55:30|452.02|449.62|451.22|448.82|452.02|449.62|451.22|448.82|0
1653422140000|2022-05-24 19:55:40|451.06|448.66|449.78|447.38|451.06|448.66|449.78|447.38|0
1653422150000|2022-05-24 19:55:50|450.26|447.86|450.58|448.18|451.22|448.82|450.26|447.86|0
1653422160000|2022-05-24 19:56:00|451.54|449.14|451.7|449.3|452.02|449.62|451.54|449.14|0
1653422170000|2022-05-24 19:56:10|451.86|449.46|451.54|449.14|451.86|449.46|451.38|448.98|0
1653422180000|2022-05-24 19:56:20|451.86|449.46|451.22|448.82|451.86|449.46|451.06|448.66|0
1653422190000|2022-05-24 19:56:30|451.54|449.14|451.54|449.14|451.7|449.3|451.54|449.14|0
1653422200000|2022-05-24 19:56:40|451.06|448.66|450.74|448.34|451.22|448.82|450.74|448.34|0
1653422210000|2022-05-24 19:56:50|451.22|448.82|450.58|448.18|451.22|448.82|450.58|448.18|0
1653422220000|2022-05-24 19:57:00|451.06|448.66|451.22|448.82|451.62|449.22|451.06|448.66|0
1653422230000|2022-05-24 19:57:10|451.7|449.3|451.86|449.46|451.86|449.46|451.54|449.14|0
1653422240000|2022-05-24 19:57:20|451.7|449.3|449.94|447.54|451.7|449.3|449.94|447.54|0
1653422250000|2022-05-24 19:57:30|449.3|446.9|448.82|446.42|449.3|446.9|448.5|446.1|0
1653422260000|2022-05-24 19:57:40|448.5|446.1|447.87|445.47|448.5|446.1|447.87|445.47|0
1653422270000|2022-05-24 19:57:50|448.35|445.95|448.66|446.26|448.66|446.26|448.35|445.95|0
1653422280000|2022-05-24 19:58:00|448.35|445.95|447.87|445.47|448.35|445.95|447.87|445.47|0
1653422290000|2022-05-24 19:58:10|448.19|445.79|448.66|446.26|448.82|446.42|448.19|445.79|0
1653422300000|2022-05-24 19:58:20|448.03|445.63|448.5|446.1|448.5|446.1|448.03|445.63|0
1653422310000|2022-05-24 19:58:30|448.82|446.42|448.66|446.26|448.82|446.42|448.5|446.1|0
1653422320000|2022-05-24 19:58:40|448.5|446.1|448.34|445.94|448.5|446.1|448.19|445.79|0
1653422330000|2022-05-24 19:58:50|448.66|446.26|448.03|445.63|448.66|446.26|448.03|445.63|0
1653422340000|2022-05-24 19:59:00|449.3|446.9|449.14|446.74|449.3|446.9|448.98|446.58|0
1653422350000|2022-05-24 19:59:10|448.82|446.42|449.3|446.9|449.62|447.22|448.82|446.42|0
1653422360000|2022-05-24 19:59:20|449.62|447.22|449.78|447.38|450.26|447.86|449.62|447.22|0
1653422370000|2022-05-24 19:59:30|449.94|447.54|449.46|447.06|449.94|447.54|449.3|446.9|0
1653422380000|2022-05-24 19:59:40|449.3|446.9|448.34|445.94|449.46|447.06|448.34|445.94|0
1653422390000|2022-05-24 19:59:50|448.19|445.79|444.05|441.65|448.19|445.79|444.05|441.65|0
1653422400000|2022-05-24 20:00:00|443.41|441.01|441.98|439.58|443.41|441.01|441.98|439.58|0
1653422410000|2022-05-24 20:00:10|441.18|438.78|440.39|437.99|441.18|438.78|440.39|437.99|0
1653422420000|2022-05-24 20:00:20|439.44|437.04|440.86|438.46|440.86|438.46|439.44|437.04|0
1653422430000|2022-05-24 20:00:30|441.18|438.78|440.71|438.31|441.18|438.78|440.55|438.15|0
1653422440000|2022-05-24 20:00:40|440.86|438.46|441.5|439.1|441.5|439.1|440.86|438.46|0
1653422450000|2022-05-24 20:00:50|441.02|438.62|441.18|438.78|441.34|438.94|441.02|438.62|0
1653422460000|2022-05-24 20:01:00|441.34|438.94|441.26|438.86|441.66|439.26|441.26|438.86|0
1653422470000|2022-05-24 20:01:10|441.18|438.78|440.07|437.67|441.18|438.78|440.07|437.67|0
1653422480000|2022-05-24 20:01:20|440.23|437.83|439.28|436.88|440.23|437.83|439.28|436.88|0
1653422490000|2022-05-24 20:01:30|439.91|437.51|439.6|437.2|440.07|437.67|439.44|437.04|0
1653422500000|2022-05-24 20:01:40|439.75|437.35|439.91|437.51|439.91|437.51|439.75|437.35|0
1653422510000|2022-05-24 20:01:50|439.44|437.04|439.75|437.35|439.75|437.35|439.44|437.04|0
1653422520000|2022-05-24 20:02:00|439.91|437.51|439.75|437.35|439.91|437.51|439.44|437.04|0
1653422530000|2022-05-24 20:02:10|439.91|437.51|440.55|438.15|440.71|438.31|439.91|437.51|0
1653422540000|2022-05-24 20:02:20|440.23|437.83|439.91|437.51|440.39|437.99|439.91|437.51|0
1653422550000|2022-05-24 20:02:30|441.75|439.35|441.91|439.51|441.91|439.51|441.75|439.35|0
1653422560000|2022-05-24 20:02:40|441.75|439.35|441.12|438.72|441.75|439.35|441.12|438.72|0
1653422570000|2022-05-24 20:02:50|440.96|438.56|439.85|437.45|440.96|438.56|439.85|437.45|0
1653422580000|2022-05-24 20:03:00|440.01|437.61|440.17|437.77|440.17|437.77|440.01|437.61|0
1653422590000|2022-05-24 20:03:10|440.49|438.09|440.49|438.09|440.64|438.24|440.33|437.93|0
1653422600000|2022-05-24 20:03:20|440.33|437.93|440.8|438.4|440.96|438.56|440.33|437.93|0
1653422610000|2022-05-24 20:03:30|440.96|438.56|441.43|439.03|441.43|439.03|440.96|438.56|0
1653422620000|2022-05-24 20:03:40|441.59|439.19|441.59|439.19|441.59|439.19|441.28|438.88|0
1653422630000|2022-05-24 20:03:50|441.43|439.03|441.59|439.19|441.59|439.19|441.28|438.88|0
1653422640000|2022-05-24 20:04:00|441.12|438.72|441.43|439.03|441.43|439.03|440.96|438.56|0
1653422650000|2022-05-24 20:04:10|441.59|439.19|441.28|438.88|441.59|439.19|441.28|438.88|0
1653422660000|2022-05-24 20:04:20|441.43|439.03|441.43|439.03|441.59|439.19|441.27|438.87|0
1653422670000|2022-05-24 20:04:30|441.75|439.35|441.43|439.03|441.75|439.35|441.43|439.03|0
1653422680000|2022-05-24 20:04:40|441.59|439.19|441.12|438.72|441.59|439.19|441.12|438.72|0
1653422690000|2022-05-24 20:04:50|441.43|439.03|441.91|439.51|442.15|439.75|441.43|439.03|0
1653422700000|2022-05-24 20:05:00|442.07|439.67|442.22|439.82|442.31|439.91|441.91|439.51|0
1653422710000|2022-05-24 20:05:10|442.54|440.14|443.02|440.62|443.02|440.62|442.54|440.14|0
1653422720000|2022-05-24 20:05:20|443.17|440.77|443.02|440.62|443.17|440.77|443.02|440.62|0
1653422730000|2022-05-24 20:05:30|442.86|440.46|443.02|440.62|443.1|440.7|442.86|440.46|0
1653422740000|2022-05-24 20:05:40|442.86|440.46|442.86|440.46|442.86|440.46|442.86|440.46|0
1653422750000|2022-05-24 20:05:50|443.02|440.62|443.02|440.62|443.17|440.77|443.02|440.62|0
1653422760000|2022-05-24 20:06:00|443.17|440.77|442.86|440.46|443.17|440.77|442.86|440.46|0
1653422770000|2022-05-24 20:06:10|442.54|440.14|442.54|440.14|442.54|440.14|442.54|440.14|0
1653422780000|2022-05-24 20:06:20|442.62|440.22|442.7|440.3|442.7|440.3|442.62|440.22|0
1653422790000|2022-05-24 20:06:30|442.86|440.46|443.17|440.77|443.17|440.77|442.86|440.46|0
1653422800000|2022-05-24 20:06:40|443.02|440.62|442.86|440.46|443.17|440.77|442.86|440.46|0
1653422810000|2022-05-24 20:06:50|442.7|440.3|442.7|440.3|442.7|440.3|442.7|440.3|0
1653422820000|2022-05-24 20:07:00|442.54|440.14|442.54|440.14|442.54|440.14|442.38|439.98|0
1653422830000|2022-05-24 20:07:10|442.7|440.3|442.7|440.3|442.86|440.46|442.7|440.3|0
1653422840000|2022-05-24 20:07:20|442.86|440.46|442.7|440.3|442.86|440.46|442.7|440.3|0
1653422850000|2022-05-24 20:07:30|442.62|440.22|442.31|439.91|442.62|440.22|442.31|439.91|0
1653422860000|2022-05-24 20:07:40|442.22|439.82|442.06|439.66|442.22|439.82|442.06|439.66|0
1653422870000|2022-05-24 20:07:50|442.22|439.82|442.54|440.14|442.54|440.14|442.22|439.82|0
1653422880000|2022-05-24 20:08:00|442.38|439.98|442.46|440.06|442.54|440.14|442.38|439.98|0
1653422890000|2022-05-24 20:08:10|442.7|440.3|442.54|440.14|442.7|440.3|442.54|440.14|0
1653422900000|2022-05-24 20:08:20|442.22|439.82|442.22|439.82|442.38|439.98|442.22|439.82|0
1653422910000|2022-05-24 20:08:30|442.38|439.98|442.7|440.3|442.7|440.3|442.38|439.98|0
1653422920000|2022-05-24 20:08:40|442.54|440.14|442.62|440.22|442.62|440.22|442.54|440.14|0
1653422930000|2022-05-24 20:08:50|442.7|440.3|442.86|440.46|442.86|440.46|442.7|440.3|0
1653422940000|2022-05-24 20:09:00|443.17|440.77|443.01|440.61|443.17|440.77|443.01|440.61|0
1653422950000|2022-05-24 20:09:10|443.17|440.77|443.01|440.61|443.17|440.77|443.01|440.61|0
1653422960000|2022-05-24 20:09:20|442.7|440.3|443.01|440.61|443.01|440.61|442.7|440.3|0
1653422970000|2022-05-24 20:09:30|443.17|440.77|441.91|439.51|443.17|440.77|441.91|439.51|0
1653422980000|2022-05-24 20:09:40|442.06|439.66|442.06|439.66|442.06|439.66|442.06|439.66|0
1653422990000|2022-05-24 20:09:50|442.22|439.82|442.38|439.98|442.38|439.98|442.22|439.82|0
1653423000000|2022-05-24 20:10:00|442.78|440.38|443.17|440.77|443.17|440.77|442.7|440.3|0
1653423020000|2022-05-24 20:10:20|443.25|440.85|443.17|440.77|443.25|440.85|443.17|440.77|0
1653423030000|2022-05-24 20:10:30|443.01|440.61|442.86|440.46|443.01|440.61|442.7|440.3|0
1653423040000|2022-05-24 20:10:40|442.38|439.98|442.3|439.9|442.38|439.98|442.22|439.82|0
1653423050000|2022-05-24 20:10:50|442.38|439.98|442.06|439.66|442.38|439.98|442.06|439.66|0
1653423060000|2022-05-24 20:11:00|442.38|439.98|442.54|440.14|442.54|440.14|442.38|439.98|0
1653423070000|2022-05-24 20:11:10|442.7|440.3|442.46|440.06|442.7|440.3|442.46|440.06|0
1653423080000|2022-05-24 20:11:20|442.54|440.14|442.38|439.98|442.54|440.14|442.06|439.66|0
1653423090000|2022-05-24 20:11:30|442.22|439.82|442.38|439.98|442.38|439.98|442.22|439.82|0
1653423100000|2022-05-24 20:11:40|442.54|440.14|442.54|440.14|442.54|440.14|442.54|440.14|0
1653423110000|2022-05-24 20:11:50|442.7|440.3|442.85|440.45|443.01|440.61|442.7|440.3|0
1653423120000|2022-05-24 20:12:00|442.7|440.3|442.85|440.45|442.85|440.45|442.7|440.3|0
1653423130000|2022-05-24 20:12:10|442.94|440.54|443.1|440.7|443.1|440.7|442.94|440.54|0
1653423140000|2022-05-24 20:12:20|443.01|440.61|442.7|440.3|443.01|440.61|442.7|440.3|0
1653423150000|2022-05-24 20:12:30|442.54|440.14|442.38|439.98|442.54|440.14|442.38|439.98|0
1653423160000|2022-05-24 20:12:40|442.22|439.82|442.22|439.82|442.22|439.82|442.22|439.82|0
1653423170000|2022-05-24 20:12:50|441.9|439.5|442.22|439.82|442.22|439.82|441.9|439.5|0
1653423180000|2022-05-24 20:13:00|442.06|439.66|442.06|439.66|442.22|439.82|442.06|439.66|0
1653423190000|2022-05-24 20:13:10|442.54|440.14|442.54|440.14|442.7|440.3|442.54|440.14|0
1653423200000|2022-05-24 20:13:20|442.38|439.98|442.38|439.98|442.38|439.98|442.38|439.98|0
1653423210000|2022-05-24 20:13:30|442.22|439.82|442.38|439.98|442.38|439.98|442.22|439.82|0
1653423220000|2022-05-24 20:13:40|442.54|440.14|442.7|440.3|442.7|440.3|442.54|440.14|0
1653423240000|2022-05-24 20:14:00|442.46|440.06|442.54|440.14|442.54|440.14|442.38|439.98|0
1653423250000|2022-05-24 20:14:10|442.38|439.98|442.38|439.98|442.38|439.98|442.22|439.82|0
1653423260000|2022-05-24 20:14:20|442.22|439.82|442.22|439.82|442.22|439.82|442.22|439.82|0
1653423270000|2022-05-24 20:14:30|442.14|439.74|442.38|439.98|442.38|439.98|442.14|439.74|0
1653423280000|2022-05-24 20:14:40|442.54|440.14|441.9|439.5|442.54|440.14|441.9|439.5|0
1653423290000|2022-05-24 20:14:50|441.75|439.35|441.43|439.03|441.75|439.35|441.43|439.03|0
1653423300000|2022-05-24 20:15:00|441.67|439.27|441.67|439.27|441.67|439.27|441.67|439.27|0
1653423310000|2022-05-24 20:15:10|441.63|438.83|441.63|438.83|441.63|438.83|441.63|438.83|0
1653423320000|2022-05-24 20:15:20|441.47|438.67|442.1|439.3|442.1|439.3|441.31|438.51|0
1653423330000|2022-05-24 20:15:30|442.26|439.46|442.1|439.3|442.26|439.46|442.1|439.3|0
1653423340000|2022-05-24 20:15:40|441.94|439.14|442.1|439.3|442.26|439.46|441.94|439.14|0
1653423350000|2022-05-24 20:15:50|441.94|439.14|441.79|438.99|441.94|439.14|441.79|438.99|0
1653423360000|2022-05-24 20:16:00|442.1|439.3|442.1|439.3|442.1|439.3|441.79|438.99|0
1653423370000|2022-05-24 20:16:10|441.94|439.14|441.87|439.07|441.94|439.14|441.79|438.99|0
1653423380000|2022-05-24 20:16:20|441.94|439.14|442.1|439.3|442.1|439.3|441.94|439.14|0
1653423390000|2022-05-24 20:16:30|441.94|439.14|441.94|439.14|442.1|439.3|441.94|439.14|0
1653423400000|2022-05-24 20:16:40|441.79|438.99|441.79|438.99|441.94|439.14|441.79|438.99|0
1653423410000|2022-05-24 20:16:50|441.63|438.83|441.63|438.83|441.79|438.99|441.63|438.83|0
1653423420000|2022-05-24 20:17:00|441.79|438.99|441.31|438.51|441.79|438.99|441.31|438.51|0
1653423430000|2022-05-24 20:17:10|441.47|438.67|441.79|438.99|441.79|438.99|441.47|438.67|0
1653423440000|2022-05-24 20:17:20|441.63|438.83|441.94|439.14|441.94|439.14|441.63|438.83|0
1653423450000|2022-05-24 20:17:30|441.79|438.99|441.94|439.14|441.94|439.14|441.79|438.99|0
1653423460000|2022-05-24 20:17:40|441.79|438.99|441.94|439.14|441.94|439.14|441.79|438.99|0
1653423480000|2022-05-24 20:18:00|441.63|438.83|441.47|438.67|441.63|438.83|441.47|438.67|0
1653423490000|2022-05-24 20:18:10|441.55|438.75|441.63|438.83|441.63|438.83|441.47|438.67|0
1653423500000|2022-05-24 20:18:20|441.79|438.99|441.63|438.83|441.79|438.99|441.63|438.83|0
1653423510000|2022-05-24 20:18:30|441.71|438.91|441.79|438.99|441.94|439.14|441.71|438.91|0
1653423520000|2022-05-24 20:18:40|441.63|438.83|441.47|438.67|441.63|438.83|441.47|438.67|0
1653423530000|2022-05-24 20:18:50|441.63|438.83|441.47|438.67|441.79|438.99|441.47|438.67|0
1653423540000|2022-05-24 20:19:00|441.79|438.99|441.79|438.99|441.79|438.99|441.79|438.99|0
1653423550000|2022-05-24 20:19:10|441.63|438.83|442.1|439.3|442.1|439.3|441.47|438.67|0
1653423560000|2022-05-24 20:19:20|442.26|439.46|442.26|439.46|442.26|439.46|442.26|439.46|0
1653423570000|2022-05-24 20:19:30|442.42|439.62|442.26|439.46|442.42|439.62|442.26|439.46|0
1653423580000|2022-05-24 20:19:40|442.42|439.62|442.42|439.62|442.42|439.62|442.42|439.62|0
1653423590000|2022-05-24 20:19:50|442.58|439.78|442.1|439.3|442.58|439.78|442.1|439.3|0
1653423600000|2022-05-24 20:20:00|442.42|439.62|443.05|440.25|443.05|440.25|442.26|439.46|0
1653423610000|2022-05-24 20:20:10|443.21|440.41|443.05|440.25|443.21|440.41|443.05|440.25|0
1653423620000|2022-05-24 20:20:20|442.97|440.17|443.21|440.41|443.21|440.41|442.97|440.17|0
1653423630000|2022-05-24 20:20:30|443.37|440.57|443.37|440.57|443.53|440.73|443.37|440.57|0
1653423650000|2022-05-24 20:20:50|443.53|440.73|443.84|441.04|443.84|441.04|443.53|440.73|0
1653423660000|2022-05-24 20:21:00|443.68|440.88|444.48|441.68|444.48|441.68|443.68|440.88|0
1653423670000|2022-05-24 20:21:10|444.32|441.52|444.64|441.84|444.64|441.84|444.32|441.52|0
1653423680000|2022-05-24 20:21:20|444.48|441.68|444.32|441.52|444.48|441.68|444.24|441.44|0
1653423690000|2022-05-24 20:21:30|444|441.2|444.32|441.52|444.32|441.52|444|441.2|0
1653423700000|2022-05-24 20:21:40|444.16|441.36|444|441.2|444.16|441.36|444|441.2|0
1653423710000|2022-05-24 20:21:50|444.16|441.36|444.48|441.68|444.48|441.68|444.16|441.36|0
1653423720000|2022-05-24 20:22:00|444.64|441.84|444.48|441.68|444.64|441.84|444.48|441.68|0
1653423730000|2022-05-24 20:22:10|444.32|441.52|444.48|441.68|444.48|441.68|444.32|441.52|0
1653423740000|2022-05-24 20:22:20|444.32|441.52|444.32|441.52|444.48|441.68|444.32|441.52|0
1653423750000|2022-05-24 20:22:30|444.48|441.68|444.4|441.6|444.48|441.68|444.32|441.52|0
1653423760000|2022-05-24 20:22:40|444.32|441.52|444.4|441.6|444.4|441.6|444.32|441.52|0
1653423770000|2022-05-24 20:22:50|444.16|441.36|444.32|441.52|444.32|441.52|444.16|441.36|0
1653423780000|2022-05-24 20:23:00|444.48|441.68|444.64|441.84|444.64|441.84|444.48|441.68|0
1653423790000|2022-05-24 20:23:10|444.79|441.99|444.95|442.15|444.95|442.15|444.79|441.99|0
1653423800000|2022-05-24 20:23:20|445.11|442.31|445.59|442.79|445.75|442.95|445.11|442.31|0
1653423810000|2022-05-24 20:23:30|445.75|442.95|445.43|442.63|445.75|442.95|445.43|442.63|0
1653423820000|2022-05-24 20:23:40|445.75|442.95|445.75|442.95|445.75|442.95|445.43|442.63|0
1653423830000|2022-05-24 20:23:50|445.91|443.11|445.91|443.11|446.07|443.27|445.91|443.11|0
1653423840000|2022-05-24 20:24:00|446.07|443.27|446.23|443.43|446.23|443.43|446.07|443.27|0
1653423850000|2022-05-24 20:24:10|446.38|443.58|446.86|444.06|446.86|444.06|446.38|443.58|0
1653423860000|2022-05-24 20:24:20|446.54|443.74|446.7|443.9|446.7|443.9|446.54|443.74|0
1653423870000|2022-05-24 20:24:30|446.54|443.74|446.23|443.43|446.54|443.74|446.23|443.43|0
1653423880000|2022-05-24 20:24:40|446.07|443.27|445.59|442.79|446.07|443.27|445.59|442.79|0
1653423890000|2022-05-24 20:24:50|445.75|442.95|445.75|442.95|445.75|442.95|445.75|442.95|0
1653423900000|2022-05-24 20:25:00|445.91|443.11|445.91|443.11|446.07|443.27|445.91|443.11|0
1653423910000|2022-05-24 20:25:10|445.75|442.95|445.43|442.63|445.75|442.95|445.43|442.63|0
1653423920000|2022-05-24 20:25:20|445.51|442.71|445.27|442.47|445.51|442.71|445.27|442.47|0
1653423930000|2022-05-24 20:25:30|445.59|442.79|445.27|442.47|445.59|442.79|445.27|442.47|0
1653423940000|2022-05-24 20:25:40|445.11|442.31|445.43|442.63|445.43|442.63|445.11|442.31|0
1653423950000|2022-05-24 20:25:50|445.59|442.79|445.51|442.71|445.59|442.79|445.51|442.71|0
1653423960000|2022-05-24 20:26:00|445.59|442.79|445.59|442.79|445.59|442.79|445.43|442.63|0
1653423970000|2022-05-24 20:26:10|445.43|442.63|445.51|442.71|445.51|442.71|445.27|442.47|0
1653423980000|2022-05-24 20:26:20|445.35|442.55|445.43|442.63|445.43|442.63|445.19|442.39|0
1653423990000|2022-05-24 20:26:30|445.35|442.55|445.51|442.71|445.59|442.79|445.35|442.55|0
1653424000000|2022-05-24 20:26:40|445.59|442.79|445.75|442.95|445.75|442.95|445.51|442.71|0
1653424010000|2022-05-24 20:26:50|445.91|443.11|445.19|442.39|445.91|443.11|445.19|442.39|0
1653424020000|2022-05-24 20:27:00|445.27|442.47|444.79|441.99|445.27|442.47|444.79|441.99|0
1653424030000|2022-05-24 20:27:10|444.95|442.15|444.95|442.15|444.95|442.15|444.79|441.99|0
1653424040000|2022-05-24 20:27:20|444.88|442.08|444.95|442.15|444.95|442.15|444.88|442.08|0
1653424050000|2022-05-24 20:27:30|444.79|441.99|444.63|441.83|444.79|441.99|444.63|441.83|0
1653424070000|2022-05-24 20:27:50|444.56|441.76|444.79|441.99|444.79|441.99|444.48|441.68|0
1653424100000|2022-05-24 20:28:20|444.63|441.83|444.79|441.99|444.79|441.99|444.63|441.83|0
1653424120000|2022-05-24 20:28:40|444.72|441.92|444.63|441.83|444.72|441.92|444.63|441.83|0
1653424130000|2022-05-24 20:28:50|444.79|441.99|444.79|441.99|444.79|441.99|444.79|441.99|0
1653424140000|2022-05-24 20:29:00|444.63|441.83|444.56|441.76|444.72|441.92|444.56|441.76|0
1653424150000|2022-05-24 20:29:10|444.63|441.83|444.79|441.99|444.79|441.99|444.63|441.83|0
1653424160000|2022-05-24 20:29:20|444.72|441.92|444.47|441.67|444.79|441.99|444.47|441.67|0
1653424180000|2022-05-24 20:29:40|444.4|441.6|444.47|441.67|444.47|441.67|444.4|441.6|0
1653424200000|2022-05-24 20:30:00|444.32|441.52|444.32|441.52|444.47|441.67|444.32|441.52|0
1653424210000|2022-05-24 20:30:10|444.16|441.36|444.16|441.36|444.16|441.36|444.16|441.36|0
1653424220000|2022-05-24 20:30:20|444.08|441.28|444.16|441.36|444.16|441.36|444.08|441.28|0
1653424240000|2022-05-24 20:30:40|444.32|441.52|444.32|441.52|444.32|441.52|444.32|441.52|0
1653424250000|2022-05-24 20:30:50|444.47|441.67|444.47|441.67|444.47|441.67|444.47|441.67|0
1653424260000|2022-05-24 20:31:00|444.63|441.83|444.47|441.67|444.63|441.83|444.47|441.67|0
1653424270000|2022-05-24 20:31:10|444.56|441.76|444.32|441.52|444.56|441.76|444.32|441.52|0
1653424280000|2022-05-24 20:31:20|444.47|441.67|444.63|441.83|444.63|441.83|444.47|441.67|0
1653424290000|2022-05-24 20:31:30|444.79|441.99|444.63|441.83|444.79|441.99|444.63|441.83|0
1653424300000|2022-05-24 20:31:40|444.56|441.76|444.47|441.67|444.56|441.76|444.47|441.67|0
1653424310000|2022-05-24 20:31:50|444.16|441.36|444.16|441.36|444.16|441.36|444.16|441.36|0
1653424320000|2022-05-24 20:32:00|444.31|441.51|444.16|441.36|444.47|441.67|444.16|441.36|0
1653424330000|2022-05-24 20:32:10|444.08|441.28|444.16|441.36|444.16|441.36|444.08|441.28|0
1653424350000|2022-05-24 20:32:30|444.47|441.67|444.47|441.67|444.47|441.67|444.47|441.67|0
1653424390000|2022-05-24 20:33:10|444.31|441.51|444.31|441.51|444.31|441.51|444.31|441.51|0
1653424410000|2022-05-24 20:33:30|444.47|441.67|444.31|441.51|444.47|441.67|444.31|441.51|0
1653424420000|2022-05-24 20:33:40|444.4|441.6|444.4|441.6|444.4|441.6|444.4|441.6|0
1653424430000|2022-05-24 20:33:50|444.47|441.67|444.47|441.67|444.47|441.67|444.47|441.67|0
1653424510000|2022-05-24 20:35:10|444.15|441.35|443.84|441.04|444.15|441.35|443.84|441.04|0
1653424520000|2022-05-24 20:35:20|444.15|441.35|444.31|441.51|444.47|441.67|444.15|441.35|0
1653424530000|2022-05-24 20:35:30|444.15|441.35|444.15|441.35|444.31|441.51|444.15|441.35|0
1653424550000|2022-05-24 20:35:50|444|441.2|444|441.2|444|441.2|444|441.2|0
1653424560000|2022-05-24 20:36:00|444.15|441.35|444.08|441.28|444.15|441.35|444.08|441.28|0
1653424570000|2022-05-24 20:36:10|444.31|441.51|444.15|441.35|444.31|441.51|444.15|441.35|0
1653424580000|2022-05-24 20:36:20|444.24|441.44|444.24|441.44|444.24|441.44|444.24|441.44|0
1653424590000|2022-05-24 20:36:30|444.15|441.35|444.31|441.51|444.31|441.51|444.15|441.35|0
1653424600000|2022-05-24 20:36:40|444.15|441.35|444.15|441.35|444.15|441.35|444.15|441.35|0
1653424610000|2022-05-24 20:36:50|444|441.2|444.24|441.44|444.24|441.44|444|441.2|0
1653424620000|2022-05-24 20:37:00|444.15|441.35|444.24|441.44|444.24|441.44|444.15|441.35|0
1653424630000|2022-05-24 20:37:10|444.15|441.35|444.15|441.35|444.15|441.35|444.15|441.35|0
1653424640000|2022-05-24 20:37:20|444.31|441.51|444.31|441.51|444.31|441.51|444.31|441.51|0
1653424650000|2022-05-24 20:37:30|444.15|441.35|444.24|441.44|444.24|441.44|444|441.2|0
1653424660000|2022-05-24 20:37:40|444.15|441.35|444.15|441.35|444.15|441.35|444.15|441.35|0
1653424670000|2022-05-24 20:37:50|444.31|441.51|444.24|441.44|444.31|441.51|444.15|441.35|0
1653424680000|2022-05-24 20:38:00|443.99|441.19|444.31|441.51|444.31|441.51|443.99|441.19|0
1653424690000|2022-05-24 20:38:10|444.24|441.44|444.15|441.35|444.24|441.44|444.15|441.35|0
1653424700000|2022-05-24 20:38:20|443.99|441.19|443.99|441.19|443.99|441.19|443.99|441.19|0
1653424710000|2022-05-24 20:38:30|444.15|441.35|444.15|441.35|444.15|441.35|444.15|441.35|0
1653424730000|2022-05-24 20:38:50|444.31|441.51|444.15|441.35|444.31|441.51|444.15|441.35|0
1653424740000|2022-05-24 20:39:00|443.99|441.19|444.15|441.35|444.31|441.51|443.99|441.19|0
1653424750000|2022-05-24 20:39:10|444.31|441.51|444.31|441.51|444.31|441.51|444.31|441.51|0
1653424760000|2022-05-24 20:39:20|444.15|441.35|444.31|441.51|444.31|441.51|444.15|441.35|0
1653424770000|2022-05-24 20:39:30|444.15|441.35|443.99|441.19|444.15|441.35|443.99|441.19|0
1653424780000|2022-05-24 20:39:40|444.15|441.35|444.15|441.35|444.15|441.35|444.15|441.35|0
1653424800000|2022-05-24 20:40:00|443.84|441.04|443.99|441.19|443.99|441.19|443.84|441.04|0
1653424820000|2022-05-24 20:40:20|443.84|441.04|443.84|441.04|443.84|441.04|443.84|441.04|0
1653424830000|2022-05-24 20:40:30|443.99|441.19|443.99|441.19|443.99|441.19|443.99|441.19|0
1653424840000|2022-05-24 20:40:40|443.92|441.12|443.84|441.04|443.92|441.12|443.84|441.04|0
1653424850000|2022-05-24 20:40:50|443.92|441.12|443.92|441.12|443.92|441.12|443.84|441.04|0
1653424860000|2022-05-24 20:41:00|443.68|440.88|443.92|441.12|443.92|441.12|443.68|440.88|0
1653424870000|2022-05-24 20:41:10|443.99|441.19|443.99|441.19|443.99|441.19|443.99|441.19|0
1653424890000|2022-05-24 20:41:30|443.92|441.12|443.92|441.12|443.92|441.12|443.92|441.12|0
1653424900000|2022-05-24 20:41:40|443.68|440.88|443.68|440.88|443.68|440.88|443.68|440.88|0
1653424910000|2022-05-24 20:41:50|443.76|440.96|443.83|441.03|443.83|441.03|443.76|440.96|0
1653424920000|2022-05-24 20:42:00|443.99|441.19|443.83|441.03|443.99|441.19|443.83|441.03|0
1653424930000|2022-05-24 20:42:10|443.99|441.19|443.99|441.19|443.99|441.19|443.99|441.19|0
1653424950000|2022-05-24 20:42:30|443.83|441.03|443.99|441.19|443.99|441.19|443.83|441.03|0
1653424960000|2022-05-24 20:42:40|443.83|441.03|443.68|440.88|443.83|441.03|443.68|440.88|0
1653424970000|2022-05-24 20:42:50|443.83|441.03|443.83|441.03|443.83|441.03|443.83|441.03|0
1653424980000|2022-05-24 20:43:00|443.99|441.19|443.99|441.19|443.99|441.19|443.92|441.12|0
1653424990000|2022-05-24 20:43:10|443.83|441.03|443.83|441.03|443.83|441.03|443.83|441.03|0
1653425010000|2022-05-24 20:43:30|443.68|440.88|443.68|440.88|443.68|440.88|443.68|440.88|0
1653425020000|2022-05-24 20:43:40|443.6|440.8|443.68|440.88|443.83|441.03|443.6|440.8|0
1653425050000|2022-05-24 20:44:10|443.76|440.96|443.36|440.56|443.76|440.96|443.36|440.56|0
1653425060000|2022-05-24 20:44:20|443.2|440.4|443.36|440.56|443.36|440.56|443.2|440.4|0
1653425080000|2022-05-24 20:44:40|443.52|440.72|443.52|440.72|443.52|440.72|443.52|440.72|0
1653425090000|2022-05-24 20:44:50|443.67|440.87|443.67|440.87|443.67|440.87|443.67|440.87|0
1653425100000|2022-05-24 20:45:00|443.36|440.56|443.67|440.87|443.67|440.87|443.36|440.56|0
1653425110000|2022-05-24 20:45:10|443.2|440.4|443.36|440.56|443.36|440.56|443.2|440.4|0
1653425120000|2022-05-24 20:45:20|443.2|440.4|443.2|440.4|443.2|440.4|443.2|440.4|0
1653425140000|2022-05-24 20:45:40|443.04|440.24|442.88|440.08|443.04|440.24|442.88|440.08|0
1653425150000|2022-05-24 20:45:50|443.04|440.24|443.2|440.4|443.2|440.4|442.96|440.16|0
1653425170000|2022-05-24 20:46:10|443.12|440.32|443.12|440.32|443.12|440.32|443.12|440.32|0
1653425180000|2022-05-24 20:46:20|443.2|440.4|443.2|440.4|443.36|440.56|443.2|440.4|0
1653425190000|2022-05-24 20:46:30|443.52|440.72|443.2|440.4|443.52|440.72|443.2|440.4|0
1653425200000|2022-05-24 20:46:40|443.36|440.56|443.36|440.56|443.36|440.56|443.36|440.56|0
1653425210000|2022-05-24 20:46:50|443.44|440.64|443.2|440.4|443.44|440.64|443.04|440.24|0
1653425220000|2022-05-24 20:47:00|443.04|440.24|443.36|440.56|443.36|440.56|443.04|440.24|0
1653425230000|2022-05-24 20:47:10|443.52|440.72|443.52|440.72|443.52|440.72|443.52|440.72|0
1653425240000|2022-05-24 20:47:20|443.36|440.56|443.36|440.56|443.36|440.56|443.36|440.56|0
1653425250000|2022-05-24 20:47:30|443.2|440.4|443.2|440.4|443.36|440.56|443.2|440.4|0
1653425260000|2022-05-24 20:47:40|443.04|440.24|443.04|440.24|443.04|440.24|443.04|440.24|0
1653425270000|2022-05-24 20:47:50|443.2|440.4|443.2|440.4|443.2|440.4|443.2|440.4|0
1653425280000|2022-05-24 20:48:00|443.28|440.48|443.28|440.48|443.28|440.48|443.28|440.48|0
1653425290000|2022-05-24 20:48:10|443.2|440.4|443.2|440.4|443.2|440.4|443.04|440.24|0
1653425300000|2022-05-24 20:48:20|443.12|440.32|443.12|440.32|443.12|440.32|443.12|440.32|0
1653425310000|2022-05-24 20:48:30|443.04|440.24|443.04|440.24|443.04|440.24|443.04|440.24|0
1653425320000|2022-05-24 20:48:40|443.12|440.32|443.2|440.4|443.2|440.4|443.04|440.24|0
1653425330000|2022-05-24 20:48:50|443.36|440.56|443.36|440.56|443.36|440.56|443.36|440.56|0
1653425340000|2022-05-24 20:49:00|443.12|440.32|442.88|440.08|443.2|440.4|442.88|440.08|0
1653425350000|2022-05-24 20:49:10|442.96|440.16|442.72|439.92|442.96|440.16|442.72|439.92|0
1653425360000|2022-05-24 20:49:20|442.56|439.76|442.25|439.45|442.56|439.76|442.25|439.45|0
1653425370000|2022-05-24 20:49:30|442.09|439.29|441.77|438.97|442.09|439.29|441.77|438.97|0
1653425380000|2022-05-24 20:49:40|441.93|439.13|441.93|439.13|441.93|439.13|441.77|438.97|0
1653425390000|2022-05-24 20:49:50|441.77|438.97|442.09|439.29|442.09|439.29|441.77|438.97|0
1653425400000|2022-05-24 20:50:00|441.77|438.97|441.46|438.66|441.77|438.97|441.46|438.66|0
1653425410000|2022-05-24 20:50:10|441.7|438.9|441.46|438.66|441.7|438.9|441.46|438.66|0
1653425420000|2022-05-24 20:50:20|442.09|439.29|441.93|439.13|442.09|439.29|441.93|439.13|0
1653425430000|2022-05-24 20:50:30|442.09|439.29|442.09|439.29|442.09|439.29|442.09|439.29|0
1653425440000|2022-05-24 20:50:40|441.93|439.13|441.93|439.13|441.93|439.13|441.93|439.13|0
1653425450000|2022-05-24 20:50:50|441.7|438.9|441.61|438.81|441.7|438.9|441.61|438.81|0
1653425460000|2022-05-24 20:51:00|441.46|438.66|441.77|438.97|441.77|438.97|441.46|438.66|0
1653425480000|2022-05-24 20:51:20|441.7|438.9|441.77|438.97|441.77|438.97|441.7|438.9|0
1653425490000|2022-05-24 20:51:30|441.93|439.13|441.93|439.13|441.93|439.13|441.77|438.97|0
1653425500000|2022-05-24 20:51:40|441.77|438.97|441.61|438.81|441.77|438.97|441.61|438.81|0
1653425510000|2022-05-24 20:51:50|441.7|438.9|441.93|439.13|441.93|439.13|441.7|438.9|0
1653425520000|2022-05-24 20:52:00|441.77|438.97|441.77|438.97|441.77|438.97|441.77|438.97|0
1653425530000|2022-05-24 20:52:10|441.85|439.05|441.85|439.05|441.85|439.05|441.85|439.05|0
1653425540000|2022-05-24 20:52:20|441.77|438.97|441.77|438.97|441.77|438.97|441.77|438.97|0
1653425550000|2022-05-24 20:52:30|441.7|438.9|441.7|438.9|441.7|438.9|441.7|438.9|0
1653425560000|2022-05-24 20:52:40|441.61|438.81|441.93|439.13|441.93|439.13|441.61|438.81|0
1653425570000|2022-05-24 20:52:50|441.61|438.81|441.69|438.89|441.69|438.89|441.61|438.81|0
1653425580000|2022-05-24 20:53:00|441.61|438.81|441.61|438.81|441.61|438.81|441.61|438.81|0
1653425590000|2022-05-24 20:53:10|441.54|438.74|441.45|438.65|441.61|438.81|441.45|438.65|0
1653425680000|2022-05-24 20:54:40|441.3|438.5|441.3|438.5|441.3|438.5|441.3|438.5|0
1653425700000|2022-05-24 20:55:00|441.45|438.65|441.45|438.65|441.45|438.65|441.38|438.58|0
1653425710000|2022-05-24 20:55:10|441.3|438.5|441.45|438.65|441.45|438.65|441.3|438.5|0
1653425720000|2022-05-24 20:55:20|441.3|438.5|441.3|438.5|441.3|438.5|441.3|438.5|0
1653425730000|2022-05-24 20:55:30|441.45|438.65|441.45|438.65|441.45|438.65|441.45|438.65|0
1653425760000|2022-05-24 20:56:00|441.3|438.5|441.3|438.5|441.3|438.5|441.3|438.5|0
1653425770000|2022-05-24 20:56:10|441.45|438.65|441.45|438.65|441.45|438.65|441.45|438.65|0
1653425780000|2022-05-24 20:56:20|441.3|438.5|441.3|438.5|441.3|438.5|441.3|438.5|0
1653425790000|2022-05-24 20:56:30|441.45|438.65|441.3|438.5|441.45|438.65|441.3|438.5|0
1653425800000|2022-05-24 20:56:40|441.14|438.34|440.66|437.86|441.14|438.34|440.66|437.86|0
1653425810000|2022-05-24 20:56:50|440.51|437.71|440.51|437.71|440.51|437.71|440.35|437.55|0
1653425820000|2022-05-24 20:57:00|440.35|437.55|440.5|437.7|440.5|437.7|440.35|437.55|0
1653425830000|2022-05-24 20:57:10|440.43|437.63|440.11|437.31|440.43|437.63|440.03|437.23|0
1653425840000|2022-05-24 20:57:20|440.03|437.23|439.87|437.07|440.03|437.23|439.72|436.92|0
1653425850000|2022-05-24 20:57:30|440.19|437.39|440.19|437.39|440.19|437.39|440.11|437.31|0
1653425860000|2022-05-24 20:57:40|440.03|437.23|439.72|436.92|440.03|437.23|439.72|436.92|0
1653425870000|2022-05-24 20:57:50|439.56|436.76|439.56|436.76|439.56|436.76|439.56|436.76|0
1653425880000|2022-05-24 20:58:00|439.48|436.68|439.87|437.07|439.87|437.07|439.48|436.68|0
1653425890000|2022-05-24 20:58:10|439.8|437|439.8|437|439.8|437|439.8|437|0
1653425900000|2022-05-24 20:58:20|439.87|437.07|440.35|437.55|440.35|437.55|439.87|437.07|0
1653425910000|2022-05-24 20:58:30|440.5|437.7|440.5|437.7|440.5|437.7|440.5|437.7|0
1653425960000|2022-05-24 20:59:20|440.43|437.63|440.5|437.7|440.5|437.7|440.43|437.63|0
1653425990000|2022-05-24 20:59:50|440.43|437.63|440.59|437.79|440.59|437.79|440.43|437.63|0
1653426000000|2022-05-24 21:00:00|440.42|437.62|440.63|437.83|440.63|437.83|440.42|437.62|0
1653426010000|2022-05-24 21:00:10|440.66|437.86|440.63|437.83|440.66|437.86|440.63|437.83|0
1653426020000|2022-05-24 21:00:20|440.6|437.8|440.6|437.8|440.6|437.8|440.6|437.8|0
1653426040000|2022-05-24 21:00:40|440.67|437.87|440.67|437.87|440.67|437.87|440.67|437.87|0
1653426070000|2022-05-24 21:01:10|440.72|437.92|440.72|437.92|440.72|437.92|440.72|437.92|0
1653426100000|2022-05-24 21:01:40|440.77|437.97|440.74|437.94|440.77|437.97|440.72|437.92|0
1653426110000|2022-05-24 21:01:50|440.77|437.97|440.77|437.97|440.77|437.97|440.77|437.97|0
1653426130000|2022-05-24 21:02:10|440.45|437.65|440.67|437.87|440.67|437.87|440.45|437.65|0
1653426140000|2022-05-24 21:02:20|440.72|437.92|440.72|437.92|440.72|437.92|440.72|437.92|0
1653426150000|2022-05-24 21:02:30|440.35|437.55|440.45|437.65|440.65|437.85|440.35|437.55|0
1653426160000|2022-05-24 21:02:40|440.31|437.51|440.38|437.58|440.38|437.58|440.31|437.51|0
1653426170000|2022-05-24 21:02:50|440.42|437.62|440.42|437.62|440.42|437.62|440.42|437.62|0
1653426230000|2022-05-24 21:03:50|440.45|437.65|440.45|437.65|440.45|437.65|440.45|437.65|0
1653426240000|2022-05-24 21:04:00|440.42|437.62|440.42|437.62|440.42|437.62|440.42|437.62|0
1653426250000|2022-05-24 21:04:10|440.39|437.59|440.39|437.59|440.39|437.59|440.39|437.59|0
1653426340000|2022-05-24 21:05:40|440.6|437.8|440.6|437.8|440.6|437.8|440.6|437.8|0
1653426350000|2022-05-24 21:05:50|440.74|437.94|440.81|438.01|440.81|438.01|440.74|437.94|0
1653426360000|2022-05-24 21:06:00|440.85|438.05|440.85|438.05|440.85|438.05|440.85|438.05|0
1653426370000|2022-05-24 21:06:10|440.88|438.08|440.85|438.05|440.88|438.08|440.85|438.05|0
1653426380000|2022-05-24 21:06:20|440.88|438.08|440.88|438.08|440.88|438.08|440.88|438.08|0
1653426400000|2022-05-24 21:06:40|440.85|438.05|440.81|438.01|440.85|438.05|440.81|438.01|0
1653426420000|2022-05-24 21:07:00|440.85|438.05|440.85|438.05|440.85|438.05|440.85|438.05|0
1653426490000|2022-05-24 21:08:10|440.77|437.97|440.81|438.01|440.84|438.04|440.77|437.97|0
1653426500000|2022-05-24 21:08:20|440.78|437.98|440.56|437.76|440.78|437.98|440.56|437.76|0
1653426510000|2022-05-24 21:08:30|440.58|437.78|440.58|437.78|440.58|437.78|440.58|437.78|0
1653426520000|2022-05-24 21:08:40|440.56|437.76|440.56|437.76|440.56|437.76|440.56|437.76|0
1653426530000|2022-05-24 21:08:50|440.58|437.78|440.56|437.76|440.58|437.78|440.56|437.76|0
1653426540000|2022-05-24 21:09:00|440.6|437.8|440.6|437.8|440.6|437.8|440.6|437.8|0
1653426580000|2022-05-24 21:09:40|440.56|437.76|440.56|437.76|440.56|437.76|440.56|437.76|0
1653426620000|2022-05-24 21:10:20|440.7|437.9|440.7|437.9|440.7|437.9|440.7|437.9|0
1653426640000|2022-05-24 21:10:40|440.76|437.96|440.76|437.96|440.76|437.96|440.76|437.96|0
1653426760000|2022-05-24 21:12:40|440.69|437.89|440.69|437.89|440.69|437.89|440.69|437.89|0
1653426770000|2022-05-24 21:12:50|440.67|437.87|440.67|437.87|440.67|437.87|440.67|437.87|0
1653426790000|2022-05-24 21:13:10|440.65|437.85|440.62|437.82|440.67|437.87|440.62|437.82|0
1653426800000|2022-05-24 21:13:20|440.71|437.91|440.58|437.78|440.71|437.91|440.46|437.66|0
1653426810000|2022-05-24 21:13:30|440.69|437.89|440.69|437.89|440.69|437.89|440.69|437.89|0
1653426820000|2022-05-24 21:13:40|440.58|437.78|440.58|437.78|440.58|437.78|440.58|437.78|0
1653426840000|2022-05-24 21:14:00|440.55|437.75|440.55|437.75|440.55|437.75|440.55|437.75|0
1653426850000|2022-05-24 21:14:10|440.69|437.89|440.69|437.89|440.69|437.89|440.69|437.89|0
1653426890000|2022-05-24 21:14:50|440.67|437.87|440.67|437.87|440.67|437.87|440.67|437.87|0
1653426900000|2022-05-24 21:15:00|440.53|437.73|440.58|437.78|440.58|437.78|440.46|437.66|0
1653426910000|2022-05-24 21:15:10|440.67|437.87|440.69|437.89|440.69|437.89|440.67|437.87|0
1653426920000|2022-05-24 21:15:20|440.74|437.94|440.74|437.94|440.74|437.94|440.74|437.94|0
1653426940000|2022-05-24 21:15:40|440.71|437.91|440.55|437.75|440.71|437.91|440.55|437.75|0
1653426950000|2022-05-24 21:15:50|440.62|437.82|440.62|437.82|440.62|437.82|440.62|437.82|0
1653426960000|2022-05-24 21:16:00|440.65|437.85|440.65|437.85|440.65|437.85|440.65|437.85|0
1653426980000|2022-05-24 21:16:20|440.6|437.8|440.6|437.8|440.6|437.8|440.6|437.8|0
1653427010000|2022-05-24 21:16:50|440.58|437.78|440.48|437.68|440.58|437.78|440.48|437.68|0
1653427020000|2022-05-24 21:17:00|440.37|437.57|440.28|437.48|440.41|437.61|440.28|437.48|0
1653427030000|2022-05-24 21:17:10|440.34|437.54|440.34|437.54|440.34|437.54|440.34|437.54|0
1653427060000|2022-05-24 21:17:40|440.32|437.52|440.32|437.52|440.32|437.52|440.32|437.52|0
1653427110000|2022-05-24 21:18:30|440.34|437.54|440.34|437.54|440.34|437.54|440.34|437.54|0
1653427130000|2022-05-24 21:18:50|440.37|437.57|440.39|437.59|440.39|437.59|440.37|437.57|0
1653427140000|2022-05-24 21:19:00|440.27|437.47|440.27|437.47|440.27|437.47|440.27|437.47|0
1653427150000|2022-05-24 21:19:10|440.02|437.22|440.02|437.22|440.02|437.22|440.02|437.22|0
1653427160000|2022-05-24 21:19:20|440.07|437.27|440.07|437.27|440.07|437.27|440.07|437.27|0
1653427170000|2022-05-24 21:19:30|440.16|437.36|440.27|437.47|440.27|437.47|440.16|437.36|0
1653427180000|2022-05-24 21:19:40|440.46|437.66|440.46|437.66|440.46|437.66|440.46|437.66|0
1653427190000|2022-05-24 21:19:50|440.25|437.45|440.16|437.36|440.25|437.45|440.16|437.36|0
1653427200000|2022-05-24 21:20:00|440.25|437.45|440.23|437.43|440.25|437.45|440.23|437.43|0
1653427220000|2022-05-24 21:20:20|440.3|437.5|440.3|437.5|440.3|437.5|440.3|437.5|0
1653427230000|2022-05-24 21:20:30|440.34|437.54|440.34|437.54|440.34|437.54|440.34|437.54|0
1653427240000|2022-05-24 21:20:40|440.46|437.66|440.46|437.66|440.46|437.66|440.46|437.66|0
1653427250000|2022-05-24 21:20:50|440.62|437.82|440.62|437.82|440.62|437.82|440.62|437.82|0
1653427300000|2022-05-24 21:21:40|440.6|437.8|440.55|437.75|440.6|437.8|440.55|437.75|0
1653427310000|2022-05-24 21:21:50|440.44|437.64|440.55|437.75|440.55|437.75|440.44|437.64|0
1653427320000|2022-05-24 21:22:00|440.58|437.78|440.58|437.78|440.58|437.78|440.58|437.78|0
1653427330000|2022-05-24 21:22:10|440.66|437.86|440.66|437.86|440.66|437.86|440.66|437.86|0
1653427460000|2022-05-24 21:24:20|440.55|437.75|440.55|437.75|440.55|437.75|440.55|437.75|0
1653427470000|2022-05-24 21:24:30|440.44|437.64|440.44|437.64|440.44|437.64|440.44|437.64|0
1653427480000|2022-05-24 21:24:40|440.34|437.54|440.34|437.54|440.34|437.54|440.34|437.54|0
1653427520000|2022-05-24 21:25:20|440.37|437.57|440.37|437.57|440.37|437.57|440.37|437.57|0
1653427530000|2022-05-24 21:25:30|440.34|437.54|440.34|437.54|440.34|437.54|440.34|437.54|0
1653427550000|2022-05-24 21:25:50|440.32|437.52|440.32|437.52|440.32|437.52|440.32|437.52|0
1653427600000|2022-05-24 21:26:40|440.44|437.64|440.44|437.64|440.44|437.64|440.44|437.64|0
1653427610000|2022-05-24 21:26:50|440.32|437.52|440.23|437.43|440.32|437.52|440.23|437.43|0
1653427630000|2022-05-24 21:27:10|440.18|437.38|440.18|437.38|440.18|437.38|440.18|437.38|0
1653427680000|2022-05-24 21:28:00|440.25|437.45|440.25|437.45|440.25|437.45|440.25|437.45|0
1653427720000|2022-05-24 21:28:40|440.3|437.5|440.3|437.5|440.3|437.5|440.3|437.5|0
1653427740000|2022-05-24 21:29:00|440.25|437.45|440.25|437.45|440.25|437.45|440.25|437.45|0
1653427780000|2022-05-24 21:29:40|440.24|437.44|440.24|437.44|440.24|437.44|440.24|437.44|0
1653427790000|2022-05-24 21:29:50|440.34|437.54|440.34|437.54|440.34|437.54|440.34|437.54|0
1653427850000|2022-05-24 21:30:50|440.69|437.89|440.69|437.89|440.69|437.89|440.69|437.89|0
1653427880000|2022-05-24 21:31:20|440.43|437.63|440.55|437.75|440.55|437.75|440.43|437.63|0
1653427890000|2022-05-24 21:31:30|440.43|437.63|440.43|437.63|440.43|437.63|440.43|437.63|0
1653427900000|2022-05-24 21:31:40|440.41|437.61|440.43|437.63|440.43|437.63|440.41|437.61|0
1653427920000|2022-05-24 21:32:00|440.41|437.61|440.43|437.63|440.43|437.63|440.41|437.61|0
1653427930000|2022-05-24 21:32:10|440.41|437.61|440.43|437.63|440.43|437.63|440.41|437.61|0
1653427950000|2022-05-24 21:32:30|440.41|437.61|440.43|437.63|440.43|437.63|440.41|437.61|0
1653427970000|2022-05-24 21:32:50|440.41|437.61|440.43|437.63|440.43|437.63|440.41|437.61|0
1653427980000|2022-05-24 21:33:00|440.41|437.61|440.43|437.63|440.43|437.63|440.41|437.61|0
1653428000000|2022-05-24 21:33:20|440.41|437.61|440.43|437.63|440.43|437.63|440.41|437.61|0
1653428010000|2022-05-24 21:33:30|440.41|437.61|440.43|437.63|440.43|437.63|440.41|437.61|0
1653428200000|2022-05-24 21:36:40|440.31|437.51|440.31|437.51|440.31|437.51|440.31|437.51|0
1653428260000|2022-05-24 21:37:40|440.29|437.49|440.29|437.49|440.29|437.49|440.29|437.49|0
1653428370000|2022-05-24 21:39:30|440.2|437.4|440.2|437.4|440.2|437.4|440.2|437.4|0
1653428390000|2022-05-24 21:39:50|440.29|437.49|440.29|437.49|440.29|437.49|440.29|437.49|0
1653428480000|2022-05-24 21:41:20|440.2|437.4|440.2|437.4|440.2|437.4|440.2|437.4|0
1653428560000|2022-05-24 21:42:40|440.18|437.38|440.18|437.38|440.18|437.38|440.18|437.38|0
1653428570000|2022-05-24 21:42:50|440.22|437.42|440.22|437.42|440.22|437.42|440.22|437.42|0
1653428580000|2022-05-24 21:43:00|440.24|437.44|440.24|437.44|440.24|437.44|440.24|437.44|0
1653428720000|2022-05-24 21:45:20|440.22|437.42|440.22|437.42|440.22|437.42|440.22|437.42|0
1653428750000|2022-05-24 21:45:50|440.24|437.44|440.24|437.44|440.24|437.44|440.24|437.44|0
1653428790000|2022-05-24 21:46:30|440.26|437.46|440.26|437.46|440.26|437.46|440.26|437.46|0
1653428820000|2022-05-24 21:47:00|440.33|437.53|440.33|437.53|440.33|437.53|440.33|437.53|0
1653428860000|2022-05-24 21:47:40|440.43|437.63|440.43|437.63|440.43|437.63|440.43|437.63|0
1653428870000|2022-05-24 21:47:50|440.4|437.6|440.4|437.6|440.4|437.6|440.4|437.6|0
1653428930000|2022-05-24 21:48:50|440.72|437.92|440.4|437.6|440.72|437.92|440.4|437.6|0
1653428990000|2022-05-24 21:49:50|440.72|437.92|440.72|437.92|440.72|437.92|440.72|437.92|0
1653429080000|2022-05-24 21:51:20|440.54|437.74|440.54|437.74|440.54|437.74|440.54|437.74|0
1653429120000|2022-05-24 21:52:00|440.51|437.71|440.49|437.69|440.51|437.71|440.49|437.69|0
1653429140000|2022-05-24 21:52:20|440.44|437.64|440.44|437.64|440.44|437.64|440.44|437.64|0
1653429150000|2022-05-24 21:52:30|440.4|437.6|440.3|437.5|440.4|437.6|440.3|437.5|0
1653429160000|2022-05-24 21:52:40|440.4|437.6|440.4|437.6|440.4|437.6|440.4|437.6|0
1653429200000|2022-05-24 21:53:20|440.42|437.62|440.42|437.62|440.42|437.62|440.42|437.62|0
1653429220000|2022-05-24 21:53:40|440.4|437.6|440.4|437.6|440.4|437.6|440.4|437.6|0
1653429230000|2022-05-24 21:53:50|440.3|437.5|440.3|437.5|440.3|437.5|440.3|437.5|0
1653429240000|2022-05-24 21:54:00|440.26|437.46|440.26|437.46|440.26|437.46|440.26|437.46|0
1653429250000|2022-05-24 21:54:10|440.29|437.49|440.29|437.49|440.29|437.49|440.29|437.49|0
1653429270000|2022-05-24 21:54:30|440.1|437.3|440.1|437.3|440.1|437.3|440.1|437.3|0
1653429300000|2022-05-24 21:55:00|440.05|437.25|440.05|437.25|440.05|437.25|440.05|437.25|0
1653429340000|2022-05-24 21:55:40|440.15|437.35|440.15|437.35|440.15|437.35|440.15|437.35|0
1653429350000|2022-05-24 21:55:50|440.05|437.25|440.3|437.5|440.3|437.5|440.05|437.25|0
1653429360000|2022-05-24 21:56:00|440.28|437.48|440.28|437.48|440.28|437.48|440.28|437.48|0
1653429380000|2022-05-24 21:56:20|440.3|437.5|440.3|437.5|440.3|437.5|440.3|437.5|0
1653429450000|2022-05-24 21:57:30|440.4|437.6|440.4|437.6|440.4|437.6|440.4|437.6|0
1653429500000|2022-05-24 21:58:20|440.33|437.53|440.3|437.5|440.33|437.53|440.3|437.5|0
1653429600000|2022-05-24 22:00:00|440.24|437.44|439.61|436.81|440.24|437.44|439.61|436.81|0
1653429610000|2022-05-24 22:00:10|439.37|436.57|439.22|436.42|439.37|436.57|439.22|436.42|0
1653429620000|2022-05-24 22:00:20|439.3|436.5|439.37|436.57|439.37|436.57|439.3|436.5|0
1653429630000|2022-05-24 22:00:30|439.53|436.73|439.46|436.66|439.61|436.81|439.46|436.66|0
1653429640000|2022-05-24 22:00:40|438.74|435.94|439.3|436.5|439.3|436.5|438.74|435.94|0
1653429650000|2022-05-24 22:00:50|439.14|436.34|438.9|436.1|439.14|436.34|438.9|436.1|0
1653429660000|2022-05-24 22:01:00|439.14|436.34|439.46|436.66|439.46|436.66|439.14|436.34|0
1653429670000|2022-05-24 22:01:10|439.3|436.5|439.3|436.5|439.3|436.5|439.3|436.5|0
1653429680000|2022-05-24 22:01:20|439.22|436.42|438.98|436.18|439.22|436.42|438.98|436.18|0
1653429690000|2022-05-24 22:01:30|438.9|436.1|438.67|435.87|438.9|436.1|438.59|435.79|0
1653429700000|2022-05-24 22:01:40|438.74|435.94|438.59|435.79|438.74|435.94|438.59|435.79|0
1653429710000|2022-05-24 22:01:50|438.74|435.94|438.59|435.79|438.74|435.94|438.59|435.79|0
1653429720000|2022-05-24 22:02:00|438.74|435.94|438.74|435.94|438.74|435.94|438.74|435.94|0
1653429730000|2022-05-24 22:02:10|438.59|435.79|438.82|436.02|438.82|436.02|438.59|435.79|0
1653429740000|2022-05-24 22:02:20|438.9|436.1|439.22|436.42|439.22|436.42|438.9|436.1|0
1653429750000|2022-05-24 22:02:30|439.06|436.26|439.22|436.42|439.22|436.42|439.06|436.26|0
1653429760000|2022-05-24 22:02:40|439.06|436.26|439.06|436.26|439.06|436.26|439.06|436.26|0
1653429770000|2022-05-24 22:02:50|439.14|436.34|439.22|436.42|439.22|436.42|439.14|436.34|0
1653429780000|2022-05-24 22:03:00|439.14|436.34|439.14|436.34|439.14|436.34|439.14|436.34|0
1653429790000|2022-05-24 22:03:10|439.22|436.42|439.22|436.42|439.22|436.42|439.22|436.42|0
1653429800000|2022-05-24 22:03:20|439.14|436.34|439.22|436.42|439.22|436.42|439.14|436.34|0
1653429810000|2022-05-24 22:03:30|439.14|436.34|438.98|436.18|439.14|436.34|438.9|436.1|0
1653429820000|2022-05-24 22:03:40|439.06|436.26|439.14|436.34|439.14|436.34|439.06|436.26|0
1653429830000|2022-05-24 22:03:50|439.22|436.42|439.14|436.34|439.22|436.42|439.14|436.34|0
1653429840000|2022-05-24 22:04:00|439.06|436.26|439.06|436.26|439.06|436.26|439.06|436.26|0
1653429850000|2022-05-24 22:04:10|439.14|436.34|439.06|436.26|439.14|436.34|438.98|436.18|0
1653429860000|2022-05-24 22:04:20|438.9|436.1|438.9|436.1|438.9|436.1|438.9|436.1|0
1653429870000|2022-05-24 22:04:30|438.98|436.18|438.9|436.1|438.98|436.18|438.9|436.1|0
1653429880000|2022-05-24 22:04:40|438.98|436.18|439.06|436.26|439.06|436.26|438.9|436.1|0
1653429890000|2022-05-24 22:04:50|438.98|436.18|438.9|436.1|438.98|436.18|438.9|436.1|0
1653429910000|2022-05-24 22:05:10|438.98|436.18|439.14|436.34|439.14|436.34|438.9|436.1|0
1653429920000|2022-05-24 22:05:20|439.06|436.26|439.14|436.34|439.14|436.34|438.9|436.1|0
1653429930000|2022-05-24 22:05:30|439.37|436.57|439.37|436.57|439.37|436.57|439.3|436.5|0
1653429940000|2022-05-24 22:05:40|439.3|436.5|439.3|436.5|439.3|436.5|439.21|436.41|0
1653429950000|2022-05-24 22:05:50|439.37|436.57|439.37|436.57|439.37|436.57|439.37|436.57|0
1653429960000|2022-05-24 22:06:00|439.21|436.41|439.21|436.41|439.21|436.41|439.21|436.41|0
1653429970000|2022-05-24 22:06:10|439.3|436.5|439.3|436.5|439.3|436.5|439.3|436.5|0
1653429980000|2022-05-24 22:06:20|439.37|436.57|439.37|436.57|439.37|436.57|439.37|436.57|0
1653429990000|2022-05-24 22:06:30|439.21|436.41|439.21|436.41|439.37|436.57|439.21|436.41|0
1653430000000|2022-05-24 22:06:40|439.06|436.26|439.14|436.34|439.14|436.34|439.06|436.26|0
1653430010000|2022-05-24 22:06:50|439.06|436.26|438.98|436.18|439.06|436.26|438.9|436.1|0
1653430020000|2022-05-24 22:07:00|438.9|436.1|438.98|436.18|438.98|436.18|438.9|436.1|0
1653430030000|2022-05-24 22:07:10|438.82|436.02|438.9|436.1|438.9|436.1|438.82|436.02|0
1653430040000|2022-05-24 22:07:20|438.98|436.18|438.98|436.18|438.98|436.18|438.98|436.18|0
1653430060000|2022-05-24 22:07:40|438.9|436.1|438.74|435.94|438.9|436.1|438.67|435.87|0
1653430070000|2022-05-24 22:07:50|438.58|435.78|438.67|435.87|438.67|435.87|438.58|435.78|0
1653430080000|2022-05-24 22:08:00|438.74|435.94|438.58|435.78|438.74|435.94|438.58|435.78|0
1653430090000|2022-05-24 22:08:10|438.82|436.02|438.82|436.02|438.82|436.02|438.82|436.02|0
1653430100000|2022-05-24 22:08:20|438.74|435.94|438.74|435.94|438.74|435.94|438.74|435.94|0
1653430110000|2022-05-24 22:08:30|438.82|436.02|438.74|435.94|438.82|436.02|438.74|435.94|0
1653430120000|2022-05-24 22:08:40|438.58|435.78|438.43|435.63|438.58|435.78|438.43|435.63|0
1653430130000|2022-05-24 22:08:50|438.35|435.55|438.74|435.94|438.82|436.02|438.35|435.55|0
1653430140000|2022-05-24 22:09:00|438.9|436.1|438.74|435.94|438.9|436.1|438.74|435.94|0
1653430170000|2022-05-24 22:09:30|438.9|436.1|438.9|436.1|438.9|436.1|438.9|436.1|0
1653430190000|2022-05-24 22:09:50|438.74|435.94|438.74|435.94|438.74|435.94|438.74|435.94|0
1653430200000|2022-05-24 22:10:00|438.58|435.78|438.58|435.78|438.58|435.78|438.58|435.78|0
1653430220000|2022-05-24 22:10:20|438.74|435.94|438.58|435.78|438.74|435.94|438.58|435.78|0
1653430230000|2022-05-24 22:10:30|438.66|435.86|438.11|435.31|438.66|435.86|438.11|435.31|0
1653430240000|2022-05-24 22:10:40|437.95|435.15|437.95|435.15|437.95|435.15|437.8|435|0
1653430260000|2022-05-24 22:11:00|438.03|435.23|438.03|435.23|438.03|435.23|438.03|435.23|0
1653430270000|2022-05-24 22:11:10|437.95|435.15|437.79|434.99|437.95|435.15|437.79|434.99|0
1653430280000|2022-05-24 22:11:20|436.22|433.42|435.91|433.11|436.22|433.42|435.91|433.11|0
1653430290000|2022-05-24 22:11:30|435.75|432.95|435.75|432.95|435.91|433.11|435.75|432.95|0
1653430300000|2022-05-24 22:11:40|436.07|433.27|436.07|433.27|436.07|433.27|435.91|433.11|0
1653430310000|2022-05-24 22:11:50|436.22|433.42|436.22|433.42|436.38|433.58|436.22|433.42|0
1653430320000|2022-05-24 22:12:00|436.31|433.51|435.91|433.11|436.31|433.51|435.91|433.11|0
1653430330000|2022-05-24 22:12:10|436.22|433.42|436.22|433.42|436.22|433.42|436.22|433.42|0
1653430340000|2022-05-24 22:12:20|436.07|433.27|436.22|433.42|436.22|433.42|436.07|433.27|0
1653430350000|2022-05-24 22:12:30|435.91|433.11|435.44|432.64|435.91|433.11|435.44|432.64|0
1653430360000|2022-05-24 22:12:40|435.68|432.88|435.91|433.11|435.91|433.11|435.68|432.88|0
1653430370000|2022-05-24 22:12:50|435.68|432.88|435.6|432.8|435.68|432.88|435.6|432.8|0
1653430380000|2022-05-24 22:13:00|435.52|432.72|435.28|432.48|435.52|432.72|435.28|432.48|0
1653430390000|2022-05-24 22:13:10|435.44|432.64|435.6|432.8|435.6|432.8|435.44|432.64|0
1653430410000|2022-05-24 22:13:30|435.44|432.64|435.44|432.64|435.44|432.64|435.44|432.64|0
1653430420000|2022-05-24 22:13:40|435.6|432.8|435.68|432.88|435.75|432.95|435.6|432.8|0
1653430430000|2022-05-24 22:13:50|435.75|432.95|435.68|432.88|435.75|432.95|435.68|432.88|0
1653430440000|2022-05-24 22:14:00|435.6|432.8|435.44|432.64|435.6|432.8|435.44|432.64|0
1653430460000|2022-05-24 22:14:20|435.36|432.56|435.36|432.56|435.36|432.56|435.36|432.56|0
1653430470000|2022-05-24 22:14:30|435.28|432.48|435.28|432.48|435.28|432.48|435.28|432.48|0
1653430480000|2022-05-24 22:14:40|435.13|432.33|435.13|432.33|435.13|432.33|435.05|432.25|0
1653430490000|2022-05-24 22:14:50|435.12|432.32|435.05|432.25|435.12|432.32|434.89|432.09|0
1653430500000|2022-05-24 22:15:00|434.97|432.17|434.81|432.01|434.97|432.17|434.81|432.01|0
1653430510000|2022-05-24 22:15:10|434.89|432.09|434.81|432.01|434.89|432.09|434.74|431.94|0
1653430520000|2022-05-24 22:15:20|434.74|431.94|434.74|431.94|434.74|431.94|434.74|431.94|0
1653430530000|2022-05-24 22:15:30|434.81|432.01|434.81|432.01|434.81|432.01|434.81|432.01|0
1653430540000|2022-05-24 22:15:40|434.74|431.94|434.65|431.85|434.81|432.01|434.65|431.85|0
1653430550000|2022-05-24 22:15:50|434.81|432.01|435.12|432.32|435.12|432.32|434.81|432.01|0
1653430560000|2022-05-24 22:16:00|434.81|432.01|434.34|431.54|434.81|432.01|434.34|431.54|0
1653430570000|2022-05-24 22:16:10|434.5|431.7|434.34|431.54|434.5|431.7|434.34|431.54|0
1653430580000|2022-05-24 22:16:20|434.42|431.62|433.56|430.76|434.5|431.7|433.56|430.76|0
1653430590000|2022-05-24 22:16:30|433.87|431.07|433.87|431.07|433.95|431.15|433.8|431|0
1653430600000|2022-05-24 22:16:40|433.72|430.92|433.72|430.92|433.87|431.07|433.72|430.92|0
1653430610000|2022-05-24 22:16:50|433.87|431.07|434.03|431.23|434.03|431.23|433.87|431.07|0
1653430620000|2022-05-24 22:17:00|434.11|431.31|434.03|431.23|434.11|431.31|434.03|431.23|0
1653430630000|2022-05-24 22:17:10|434.18|431.38|434.03|431.23|434.18|431.38|434.03|431.23|0
1653430640000|2022-05-24 22:17:20|434.18|431.38|434.18|431.38|434.18|431.38|434.11|431.31|0
1653430650000|2022-05-24 22:17:30|434.27|431.47|434.27|431.47|434.27|431.47|434.27|431.47|0
1653430660000|2022-05-24 22:17:40|434.34|431.54|434.34|431.54|434.34|431.54|434.34|431.54|0
1653430680000|2022-05-24 22:18:00|434.18|431.38|434.03|431.23|434.18|431.38|434.03|431.23|0
1653430690000|2022-05-24 22:18:10|433.87|431.07|433.87|431.07|433.87|431.07|433.87|431.07|0
1653430700000|2022-05-24 22:18:20|434.11|431.31|434.18|431.38|434.18|431.38|434.11|431.31|0
1653430710000|2022-05-24 22:18:30|434.34|431.54|434.65|431.85|434.65|431.85|434.34|431.54|0
1653430720000|2022-05-24 22:18:40|434.42|431.62|434.81|432.01|434.81|432.01|434.34|431.54|0
1653430740000|2022-05-24 22:19:00|434.65|431.85|434.81|432.01|434.81|432.01|434.65|431.85|0
1653430750000|2022-05-24 22:19:10|434.97|432.17|435.12|432.32|435.12|432.32|434.97|432.17|0
1653430760000|2022-05-24 22:19:20|435.05|432.25|435.12|432.32|435.12|432.32|435.05|432.25|0
1653430770000|2022-05-24 22:19:30|434.81|432.01|434.81|432.01|434.81|432.01|434.81|432.01|0
1653430780000|2022-05-24 22:19:40|434.65|431.85|434.65|431.85|434.65|431.85|434.65|431.85|0
1653430790000|2022-05-24 22:19:50|434.18|431.38|434.18|431.38|434.18|431.38|434.18|431.38|0
1653430800000|2022-05-24 22:20:00|434.42|431.62|434.26|431.46|434.42|431.62|434.18|431.38|0
1653430810000|2022-05-24 22:20:10|434.18|431.38|434.18|431.38|434.26|431.46|434.18|431.38|0
1653430820000|2022-05-24 22:20:20|434.34|431.54|434.42|431.62|434.42|431.62|434.34|431.54|0
1653430830000|2022-05-24 22:20:30|434.18|431.38|434.18|431.38|434.18|431.38|434.18|431.38|0
1653430840000|2022-05-24 22:20:40|434.34|431.54|434.34|431.54|434.58|431.78|434.34|431.54|0
1653430850000|2022-05-24 22:20:50|434.65|431.85|434.65|431.85|434.65|431.85|434.58|431.78|0
1653430860000|2022-05-24 22:21:00|434.5|431.7|434.65|431.85|434.65|431.85|434.5|431.7|0
1653430870000|2022-05-24 22:21:10|434.81|432.01|434.81|432.01|434.81|432.01|434.73|431.93|0
1653430880000|2022-05-24 22:21:20|434.5|431.7|434.65|431.85|434.65|431.85|434.5|431.7|0
1653430890000|2022-05-24 22:21:30|434.5|431.7|434.5|431.7|434.5|431.7|434.5|431.7|0
1653430900000|2022-05-24 22:21:40|434.65|431.85|434.65|431.85|434.65|431.85|434.65|431.85|0
1653430910000|2022-05-24 22:21:50|434.58|431.78|434.65|431.85|434.65|431.85|434.58|431.78|0
1653430930000|2022-05-24 22:22:10|434.81|432.01|434.73|431.93|434.81|432.01|434.73|431.93|0
1653430940000|2022-05-24 22:22:20|434.81|432.01|434.81|432.01|434.81|432.01|434.73|431.93|0
1653430960000|2022-05-24 22:22:40|434.97|432.17|434.96|432.16|434.97|432.17|434.96|432.16|0
1653430990000|2022-05-24 22:23:10|435.28|432.48|435.28|432.48|435.28|432.48|435.28|432.48|0
1653431000000|2022-05-24 22:23:20|435.12|432.32|435.28|432.48|435.28|432.48|435.12|432.32|0
1653431010000|2022-05-24 22:23:30|435.12|432.32|435.12|432.32|435.12|432.32|435.12|432.32|0
1653431020000|2022-05-24 22:23:40|435.28|432.48|435.59|432.79|435.59|432.79|435.28|432.48|0
1653431030000|2022-05-24 22:23:50|435.43|432.63|435.43|432.63|435.43|432.63|435.43|432.63|0
1653431040000|2022-05-24 22:24:00|435.52|432.72|435.75|432.95|435.75|432.95|435.52|432.72|0
1653431050000|2022-05-24 22:24:10|435.59|432.79|435.59|432.79|435.75|432.95|435.59|432.79|0
1653431060000|2022-05-24 22:24:20|435.28|432.48|434.96|432.16|435.28|432.48|434.96|432.16|0
1653431080000|2022-05-24 22:24:40|434.89|432.09|434.49|431.69|434.89|432.09|434.49|431.69|0
1653431090000|2022-05-24 22:24:50|434.34|431.54|434.49|431.69|434.49|431.69|434.34|431.54|0
1653431100000|2022-05-24 22:25:00|434.42|431.62|434.49|431.69|434.49|431.69|434.34|431.54|0
1653431110000|2022-05-24 22:25:10|434.42|431.62|434.42|431.62|434.49|431.69|434.42|431.62|0
1653431120000|2022-05-24 22:25:20|434.58|431.78|434.65|431.85|434.65|431.85|434.58|431.78|0
1653431130000|2022-05-24 22:25:30|434.81|432.01|434.81|432.01|434.81|432.01|434.81|432.01|0
1653431140000|2022-05-24 22:25:40|434.65|431.85|434.58|431.78|434.65|431.85|434.58|431.78|0
1653431150000|2022-05-24 22:25:50|434.65|431.85|434.58|431.78|434.65|431.85|434.58|431.78|0
1653431160000|2022-05-24 22:26:00|434.65|431.85|434.18|431.38|434.65|431.85|434.18|431.38|0
1653431170000|2022-05-24 22:26:10|434.11|431.31|434.02|431.22|434.18|431.38|434.02|431.22|0
1653431180000|2022-05-24 22:26:20|434.18|431.38|434.18|431.38|434.18|431.38|434.18|431.38|0
1653431190000|2022-05-24 22:26:30|434.02|431.22|434.02|431.22|434.02|431.22|434.02|431.22|0
1653431200000|2022-05-24 22:26:40|433.95|431.15|434.02|431.22|434.11|431.31|433.95|431.15|0
1653431210000|2022-05-24 22:26:50|433.87|431.07|433.95|431.15|433.95|431.15|433.87|431.07|0
1653431220000|2022-05-24 22:27:00|433.87|431.07|433.87|431.07|433.87|431.07|433.87|431.07|0
1653431230000|2022-05-24 22:27:10|433.95|431.15|433.95|431.15|434.02|431.22|433.95|431.15|0
1653431240000|2022-05-24 22:27:20|433.87|431.07|434.02|431.22|434.02|431.22|433.87|431.07|0
1653431250000|2022-05-24 22:27:30|434.18|431.38|434.26|431.46|434.26|431.46|434.18|431.38|0
1653431260000|2022-05-24 22:27:40|434.18|431.38|433.87|431.07|434.18|431.38|433.87|431.07|0
1653431280000|2022-05-24 22:28:00|434.02|431.22|434.18|431.38|434.18|431.38|434.02|431.22|0
1653431290000|2022-05-24 22:28:10|434.02|431.22|434.02|431.22|434.02|431.22|434.02|431.22|0
1653431300000|2022-05-24 22:28:20|433.87|431.07|433.87|431.07|433.87|431.07|433.87|431.07|0
1653431310000|2022-05-24 22:28:30|433.79|430.99|433.87|431.07|433.87|431.07|433.79|430.99|0
1653431320000|2022-05-24 22:28:40|433.71|430.91|433.71|430.91|433.71|430.91|433.71|430.91|0
1653431330000|2022-05-24 22:28:50|434.02|431.22|434.02|431.22|434.02|431.22|434.02|431.22|0
1653431340000|2022-05-24 22:29:00|433.95|431.15|433.95|431.15|433.95|431.15|433.95|431.15|0
1653431350000|2022-05-24 22:29:10|434.02|431.22|434.1|431.3|434.18|431.38|434.02|431.22|0
1653431360000|2022-05-24 22:29:20|434.18|431.38|434.02|431.22|434.18|431.38|434.02|431.22|0
1653431370000|2022-05-24 22:29:30|433.79|430.99|433.87|431.07|433.87|431.07|433.79|430.99|0
1653431380000|2022-05-24 22:29:40|434.18|431.38|434.18|431.38|434.18|431.38|434.18|431.38|0
1653431390000|2022-05-24 22:29:50|434.34|431.54|434.49|431.69|434.65|431.85|434.34|431.54|0
1653431400000|2022-05-24 22:30:00|434.65|431.85|434.65|431.85|434.65|431.85|434.49|431.69|0
1653431410000|2022-05-24 22:30:10|434.81|432.01|435.12|432.32|435.12|432.32|434.73|431.93|0
1653431420000|2022-05-24 22:30:20|434.96|432.16|434.96|432.16|434.96|432.16|434.96|432.16|0
1653431430000|2022-05-24 22:30:30|434.81|432.01|434.81|432.01|434.96|432.16|434.81|432.01|0
1653431440000|2022-05-24 22:30:40|434.89|432.09|435.27|432.47|435.27|432.47|434.89|432.09|0
1653431450000|2022-05-24 22:30:50|434.96|432.16|435.12|432.32|435.12|432.32|434.96|432.16|0
1653431460000|2022-05-24 22:31:00|435.27|432.47|434.65|431.85|435.27|432.47|434.65|431.85|0
1653431470000|2022-05-24 22:31:10|434.96|432.16|434.96|432.16|434.96|432.16|434.96|432.16|0
1653431500000|2022-05-24 22:31:40|434.65|431.85|434.65|431.85|434.65|431.85|434.57|431.77|0
1653431510000|2022-05-24 22:31:50|434.49|431.69|434.65|431.85|434.65|431.85|434.49|431.69|0
1653431520000|2022-05-24 22:32:00|434.49|431.69|434.49|431.69|434.49|431.69|434.49|431.69|0
1653431530000|2022-05-24 22:32:10|434.26|431.46|434.33|431.53|434.33|431.53|434.26|431.46|0
1653431540000|2022-05-24 22:32:20|434.18|431.38|434.18|431.38|434.18|431.38|434.18|431.38|0
1653431550000|2022-05-24 22:32:30|434.33|431.53|434.26|431.46|434.33|431.53|434.18|431.38|0
1653431560000|2022-05-24 22:32:40|434.33|431.53|434.33|431.53|434.33|431.53|434.33|431.53|0
1653431570000|2022-05-24 22:32:50|434.49|431.69|434.42|431.62|434.49|431.69|434.42|431.62|0
1653431580000|2022-05-24 22:33:00|434.33|431.53|434.1|431.3|434.33|431.53|434.1|431.3|0
1653431590000|2022-05-24 22:33:10|434.18|431.38|434.18|431.38|434.18|431.38|434.18|431.38|0
1653431600000|2022-05-24 22:33:20|434.02|431.22|434.18|431.38|434.33|431.53|434.02|431.22|0
1653431610000|2022-05-24 22:33:30|434.1|431.3|434.18|431.38|434.18|431.38|434.1|431.3|0
1653431620000|2022-05-24 22:33:40|434.1|431.3|434.18|431.38|434.18|431.38|434.1|431.3|0
1653431630000|2022-05-24 22:33:50|434.02|431.22|434.02|431.22|434.02|431.22|434.02|431.22|0
1653431640000|2022-05-24 22:34:00|433.95|431.15|433.95|431.15|433.95|431.15|433.95|431.15|0
1653431650000|2022-05-24 22:34:10|434.02|431.22|433.86|431.06|434.02|431.22|433.86|431.06|0
1653431670000|2022-05-24 22:34:30|434.02|431.22|434.02|431.22|434.02|431.22|434.02|431.22|0
1653431680000|2022-05-24 22:34:40|433.86|431.06|433.79|430.99|434.02|431.22|433.79|430.99|0
1653431690000|2022-05-24 22:34:50|433.71|430.91|433.71|430.91|433.79|430.99|433.71|430.91|0
1653431710000|2022-05-24 22:35:10|433.55|430.75|433.55|430.75|433.55|430.75|433.55|430.75|0
1653431720000|2022-05-24 22:35:20|433.4|430.6|433.08|430.28|433.4|430.6|432.77|429.97|0
1653431730000|2022-05-24 22:35:30|433.16|430.36|432.93|430.13|433.16|430.36|432.93|430.13|0
1653431740000|2022-05-24 22:35:40|433.08|430.28|432.93|430.13|433.08|430.28|432.93|430.13|0
1653431750000|2022-05-24 22:35:50|433.08|430.28|433.08|430.28|433.08|430.28|432.93|430.13|0
1653431760000|2022-05-24 22:36:00|433.24|430.44|433.08|430.28|433.24|430.44|433.08|430.28|0
1653431770000|2022-05-24 22:36:10|432.93|430.13|433.24|430.44|433.24|430.44|432.93|430.13|0
1653431780000|2022-05-24 22:36:20|433.08|430.28|433.24|430.44|433.24|430.44|433.08|430.28|0
1653431790000|2022-05-24 22:36:30|433.08|430.28|433.24|430.44|433.24|430.44|433.08|430.28|0
1653431800000|2022-05-24 22:36:40|433.39|430.59|433.24|430.44|433.39|430.59|433.24|430.44|0
1653431810000|2022-05-24 22:36:50|433.16|430.36|433.16|430.36|433.24|430.44|433.16|430.36|0
1653431820000|2022-05-24 22:37:00|433.08|430.28|433.08|430.28|433.08|430.28|433.08|430.28|0
1653431830000|2022-05-24 22:37:10|433.24|430.44|433.24|430.44|433.24|430.44|433.24|430.44|0
1653431840000|2022-05-24 22:37:20|433.39|430.59|433.48|430.68|433.55|430.75|433.39|430.59|0
1653431850000|2022-05-24 22:37:30|433.55|430.75|433.39|430.59|433.55|430.75|433.39|430.59|0
1653431860000|2022-05-24 22:37:40|433.55|430.75|433.71|430.91|433.71|430.91|433.55|430.75|0
1653431870000|2022-05-24 22:37:50|433.55|430.75|433.71|430.91|433.71|430.91|433.55|430.75|0
1653431880000|2022-05-24 22:38:00|433.63|430.83|433.71|430.91|433.71|430.91|433.63|430.83|0
1653431890000|2022-05-24 22:38:10|433.63|430.83|433.71|430.91|433.71|430.91|433.63|430.83|0
1653431900000|2022-05-24 22:38:20|433.55|430.75|433.55|430.75|433.55|430.75|433.55|430.75|0
1653431920000|2022-05-24 22:38:40|433.39|430.59|433.39|430.59|433.39|430.59|433.32|430.52|0
1653431930000|2022-05-24 22:38:50|433.32|430.52|433.32|430.52|433.32|430.52|433.32|430.52|0
1653431940000|2022-05-24 22:39:00|433.24|430.44|433.16|430.36|433.24|430.44|433.16|430.36|0
1653431950000|2022-05-24 22:39:10|433.24|430.44|433.24|430.44|433.24|430.44|433.24|430.44|0
1653431960000|2022-05-24 22:39:20|433.39|430.59|433.24|430.44|433.39|430.59|433.24|430.44|0
1653431970000|2022-05-24 22:39:30|433.39|430.59|433.55|430.75|433.55|430.75|433.39|430.59|0
1653431980000|2022-05-24 22:39:40|433.63|430.83|433.55|430.75|433.63|430.83|433.55|430.75|0
1653431990000|2022-05-24 22:39:50|433.63|430.83|433.55|430.75|433.63|430.83|433.55|430.75|0
1653432000000|2022-05-24 22:40:00|433.63|430.83|433.63|430.83|433.63|430.83|433.63|430.83|0
1653432010000|2022-05-24 22:40:10|433.55|430.75|433.39|430.59|433.55|430.75|433.39|430.59|0
1653432020000|2022-05-24 22:40:20|433.55|430.75|433.55|430.75|433.55|430.75|433.55|430.75|0
1653432030000|2022-05-24 22:40:30|433.47|430.67|433.39|430.59|433.55|430.75|433.39|430.59|0
1653432040000|2022-05-24 22:40:40|433.47|430.67|433.39|430.59|433.47|430.67|433.39|430.59|0
1653432050000|2022-05-24 22:40:50|433.24|430.44|433.32|430.52|433.39|430.59|433.24|430.44|0
1653432060000|2022-05-24 22:41:00|433.24|430.44|433.32|430.52|433.32|430.52|433.24|430.44|0
1653432070000|2022-05-24 22:41:10|433.24|430.44|433.24|430.44|433.24|430.44|433.24|430.44|0
1653432080000|2022-05-24 22:41:20|433.39|430.59|433.39|430.59|433.39|430.59|433.39|430.59|0
1653432090000|2022-05-24 22:41:30|433.55|430.75|433.55|430.75|433.55|430.75|433.55|430.75|0
1653432100000|2022-05-24 22:41:40|433.71|430.91|433.55|430.75|433.86|431.06|433.55|430.75|0
1653432110000|2022-05-24 22:41:50|433.63|430.83|433.86|431.06|433.86|431.06|433.63|430.83|0
1653432120000|2022-05-24 22:42:00|433.7|430.9|433.7|430.9|433.7|430.9|433.63|430.83|0
1653432130000|2022-05-24 22:42:10|433.63|430.83|433.63|430.83|433.63|430.83|433.63|430.83|0
1653432140000|2022-05-24 22:42:20|433.55|430.75|433.79|430.99|433.79|430.99|433.55|430.75|0
1653432150000|2022-05-24 22:42:30|433.7|430.9|433.7|430.9|433.7|430.9|433.7|430.9|0
1653432160000|2022-05-24 22:42:40|433.79|430.99|433.7|430.9|433.79|430.99|433.7|430.9|0
1653432170000|2022-05-24 22:42:50|433.86|431.06|433.7|430.9|433.86|431.06|433.7|430.9|0
1653432180000|2022-05-24 22:43:00|433.86|431.06|433.86|431.06|433.86|431.06|433.79|430.99|0
1653432190000|2022-05-24 22:43:10|433.94|431.14|434.02|431.22|434.02|431.22|433.94|431.14|0
1653432200000|2022-05-24 22:43:20|433.94|431.14|434.02|431.22|434.02|431.22|433.94|431.14|0
1653432210000|2022-05-24 22:43:30|433.86|431.06|433.86|431.06|433.86|431.06|433.86|431.06|0
1653432220000|2022-05-24 22:43:40|433.94|431.14|434.02|431.22|434.02|431.22|433.94|431.14|0
1653432230000|2022-05-24 22:43:50|434.17|431.37|434.1|431.3|434.17|431.37|434.1|431.3|0
1653432240000|2022-05-24 22:44:00|434.17|431.37|434.17|431.37|434.17|431.37|434.1|431.3|0
1653432250000|2022-05-24 22:44:10|434.1|431.3|434.25|431.45|434.25|431.45|434.1|431.3|0
1653432260000|2022-05-24 22:44:20|434.33|431.53|434.33|431.53|434.33|431.53|434.33|431.53|0
1653432270000|2022-05-24 22:44:30|434.49|431.69|434.33|431.53|434.49|431.69|434.33|431.53|0
1653432310000|2022-05-24 22:45:10|434.49|431.69|434.49|431.69|434.49|431.69|434.49|431.69|0
1653432320000|2022-05-24 22:45:20|434.33|431.53|434.33|431.53|434.33|431.53|434.33|431.53|0
1653432330000|2022-05-24 22:45:30|434.49|431.69|434.49|431.69|434.49|431.69|434.49|431.69|0
1653432360000|2022-05-24 22:46:00|434.33|431.53|434.49|431.69|434.49|431.69|434.33|431.53|0
1653432370000|2022-05-24 22:46:10|434.64|431.84|434.64|431.84|434.64|431.84|434.64|431.84|0
1653432380000|2022-05-24 22:46:20|434.8|432|434.72|431.92|434.8|432|434.72|431.92|0
1653432390000|2022-05-24 22:46:30|434.8|432|435.11|432.31|435.11|432.31|434.8|432|0
1653432400000|2022-05-24 22:46:40|434.95|432.15|435.27|432.47|435.27|432.47|434.95|432.15|0
1653432410000|2022-05-24 22:46:50|435.11|432.31|434.8|432|435.11|432.31|434.8|432|0
1653432420000|2022-05-24 22:47:00|434.95|432.15|434.95|432.15|434.95|432.15|434.8|432|0
1653432430000|2022-05-24 22:47:10|434.8|432|434.8|432|434.88|432.08|434.8|432|0
1653432440000|2022-05-24 22:47:20|434.88|432.08|434.95|432.15|434.95|432.15|434.88|432.08|0
1653432450000|2022-05-24 22:47:30|434.88|432.08|434.72|431.92|434.88|432.08|434.64|431.84|0
1653432460000|2022-05-24 22:47:40|434.8|432|434.8|432|434.8|432|434.8|432|0
1653432470000|2022-05-24 22:47:50|434.72|431.92|434.48|431.68|434.72|431.92|434.48|431.68|0
1653432480000|2022-05-24 22:48:00|434.57|431.77|434.48|431.68|434.57|431.77|434.48|431.68|0
1653432500000|2022-05-24 22:48:20|434.64|431.84|434.48|431.68|434.64|431.84|434.48|431.68|0
1653432510000|2022-05-24 22:48:30|434.57|431.77|434.48|431.68|434.57|431.77|434.48|431.68|0
1653432520000|2022-05-24 22:48:40|434.41|431.61|434.33|431.53|434.48|431.68|434.33|431.53|0
1653432530000|2022-05-24 22:48:50|434.41|431.61|434.48|431.68|434.48|431.68|434.41|431.61|0
1653432540000|2022-05-24 22:49:00|434.33|431.53|434.33|431.53|434.33|431.53|434.33|431.53|0
1653432550000|2022-05-24 22:49:10|434.48|431.68|434.57|431.77|434.57|431.77|434.48|431.68|0
1653432560000|2022-05-24 22:49:20|434.64|431.84|434.48|431.68|434.64|431.84|434.48|431.68|0
1653432570000|2022-05-24 22:49:30|434.57|431.77|434.57|431.77|434.57|431.77|434.57|431.77|0
1653432580000|2022-05-24 22:49:40|434.64|431.84|434.64|431.84|434.64|431.84|434.64|431.84|0
1653432590000|2022-05-24 22:49:50|434.57|431.77|434.57|431.77|434.64|431.84|434.57|431.77|0
1653432600000|2022-05-24 22:50:00|434.64|431.84|434.64|431.84|434.64|431.84|434.64|431.84|0
1653432620000|2022-05-24 22:50:20|434.56|431.76|434.8|432|434.8|432|434.56|431.76|0
1653432640000|2022-05-24 22:50:40|434.88|432.08|434.95|432.15|434.95|432.15|434.88|432.08|0
1653432650000|2022-05-24 22:50:50|434.88|432.08|434.95|432.15|434.95|432.15|434.88|432.08|0
1653432680000|2022-05-24 22:51:20|435.27|432.47|435.19|432.39|435.27|432.47|435.11|432.31|0
1653432690000|2022-05-24 22:51:30|435.11|432.31|435.11|432.31|435.19|432.39|435.11|432.31|0
1653432700000|2022-05-24 22:51:40|435.19|432.39|435.27|432.47|435.27|432.47|435.19|432.39|0
1653432710000|2022-05-24 22:51:50|435.11|432.31|434.95|432.15|435.11|432.31|434.95|432.15|0
1653432720000|2022-05-24 22:52:00|434.8|432|434.8|432|434.8|432|434.8|432|0
1653432730000|2022-05-24 22:52:10|434.95|432.15|434.95|432.15|434.95|432.15|434.95|432.15|0
1653432740000|2022-05-24 22:52:20|435.03|432.23|434.95|432.15|435.03|432.23|434.95|432.15|0
1653432750000|2022-05-24 22:52:30|435.11|432.31|435.11|432.31|435.11|432.31|435.11|432.31|0
1653432780000|2022-05-24 22:53:00|435.03|432.23|435.11|432.31|435.11|432.31|435.03|432.23|0
1653432800000|2022-05-24 22:53:20|435.03|432.23|435.42|432.62|435.42|432.62|435.03|432.23|0
1653432810000|2022-05-24 22:53:30|435.35|432.55|435.27|432.47|435.35|432.55|435.27|432.47|0
1653432830000|2022-05-24 22:53:50|435.42|432.62|435.42|432.62|435.42|432.62|435.42|432.62|0
1653432840000|2022-05-24 22:54:00|435.27|432.47|435.42|432.62|435.42|432.62|435.27|432.47|0
1653432860000|2022-05-24 22:54:20|435.5|432.7|435.42|432.62|435.58|432.78|435.42|432.62|0
1653432880000|2022-05-24 22:54:40|435.26|432.46|435.26|432.46|435.26|432.46|435.26|432.46|0
1653432900000|2022-05-24 22:55:00|435.35|432.55|435.26|432.46|435.35|432.55|435.26|432.46|0
1653432910000|2022-05-24 22:55:10|435.11|432.31|435.11|432.31|435.11|432.31|435.11|432.31|0
1653432920000|2022-05-24 22:55:20|434.95|432.15|434.95|432.15|434.95|432.15|434.95|432.15|0
1653432930000|2022-05-24 22:55:30|434.88|432.08|434.88|432.08|434.88|432.08|434.88|432.08|0
1653432940000|2022-05-24 22:55:40|434.79|431.99|434.79|431.99|434.88|432.08|434.79|431.99|0
1653432970000|2022-05-24 22:56:10|434.95|432.15|434.95|432.15|434.95|432.15|434.95|432.15|0
1653432980000|2022-05-24 22:56:20|435.11|432.31|434.95|432.15|435.11|432.31|434.95|432.15|0
1653432990000|2022-05-24 22:56:30|434.88|432.08|434.95|432.15|434.95|432.15|434.88|432.08|0
1653433000000|2022-05-24 22:56:40|434.79|431.99|434.79|431.99|434.79|431.99|434.79|431.99|0
1653433010000|2022-05-24 22:56:50|434.95|432.15|434.95|432.15|434.95|432.15|434.95|432.15|0
1653433020000|2022-05-24 22:57:00|434.79|431.99|434.79|431.99|435.03|432.23|434.79|431.99|0
1653433030000|2022-05-24 22:57:10|434.64|431.84|434.64|431.84|434.64|431.84|434.64|431.84|0
1653433040000|2022-05-24 22:57:20|434.79|431.99|434.79|431.99|434.79|431.99|434.79|431.99|0
1653433050000|2022-05-24 22:57:30|434.64|431.84|434.48|431.68|434.64|431.84|434.48|431.68|0
1653433060000|2022-05-24 22:57:40|434.64|431.84|434.64|431.84|434.64|431.84|434.64|431.84|0
1653433070000|2022-05-24 22:57:50|434.56|431.76|434.48|431.68|434.56|431.76|434.48|431.68|0
1653433090000|2022-05-24 22:58:10|434.64|431.84|434.48|431.68|434.64|431.84|434.41|431.61|0
1653433110000|2022-05-24 22:58:30|434.41|431.61|434.48|431.68|434.48|431.68|434.41|431.61|0
1653433130000|2022-05-24 22:58:50|434.4|431.6|434.4|431.6|434.4|431.6|434.4|431.6|0
1653433140000|2022-05-24 22:59:00|434.48|431.68|434.48|431.68|434.48|431.68|434.48|431.68|0
1653433150000|2022-05-24 22:59:10|434.56|431.76|434.48|431.68|434.56|431.76|434.48|431.68|0
1653433160000|2022-05-24 22:59:20|434.64|431.84|434.64|431.84|434.64|431.84|434.64|431.84|0
1653433180000|2022-05-24 22:59:40|434.79|431.99|434.64|431.84|434.79|431.99|434.64|431.84|0
1653433190000|2022-05-24 22:59:50|434.79|431.99|434.79|431.99|434.79|431.99|434.79|431.99|0
1653433200000|2022-05-24 23:00:00|434.4|431.6|434.32|431.52|434.48|431.68|434.32|431.52|0
1653433210000|2022-05-24 23:00:10|434.17|431.37|434.17|431.37|434.17|431.37|434.17|431.37|0
1653433220000|2022-05-24 23:00:20|434.09|431.29|434.32|431.52|434.32|431.52|434.09|431.29|0
1653433240000|2022-05-24 23:00:40|434.48|431.68|434.48|431.68|434.48|431.68|434.48|431.68|0
1653433250000|2022-05-24 23:00:50|434.56|431.76|434.64|431.84|434.64|431.84|434.56|431.76|0
1653433260000|2022-05-24 23:01:00|434.32|431.52|434.4|431.6|434.4|431.6|434.32|431.52|0
1653433270000|2022-05-24 23:01:10|434.48|431.68|434.64|431.84|434.64|431.84|434.4|431.6|0
1653433310000|2022-05-24 23:01:50|434.72|431.92|434.64|431.84|434.79|431.99|434.64|431.84|0
1653433330000|2022-05-24 23:02:10|434.48|431.68|434.48|431.68|434.48|431.68|434.48|431.68|0
1653433340000|2022-05-24 23:02:20|434.64|431.84|434.48|431.68|434.64|431.84|434.48|431.68|0
1653433350000|2022-05-24 23:02:30|434.56|431.76|434.56|431.76|434.56|431.76|434.56|431.76|0
1653433360000|2022-05-24 23:02:40|434.48|431.68|434.56|431.76|434.56|431.76|434.48|431.68|0
1653433370000|2022-05-24 23:02:50|434.48|431.68|434.48|431.68|434.48|431.68|434.48|431.68|0
1653433380000|2022-05-24 23:03:00|434.63|431.83|434.63|431.83|434.63|431.83|434.63|431.83|0
1653433410000|2022-05-24 23:03:30|434.56|431.76|434.56|431.76|434.56|431.76|434.56|431.76|0
1653433420000|2022-05-24 23:03:40|434.63|431.83|434.48|431.68|434.63|431.83|434.48|431.68|0
1653433450000|2022-05-24 23:04:10|434.63|431.83|434.79|431.99|434.79|431.99|434.63|431.83|0
1653433460000|2022-05-24 23:04:20|434.63|431.83|434.56|431.76|434.63|431.83|434.48|431.68|0
1653433470000|2022-05-24 23:04:30|434.48|431.68|434.56|431.76|434.56|431.76|434.48|431.68|0
1653433490000|2022-05-24 23:04:50|434.48|431.68|434.32|431.52|434.48|431.68|434.32|431.52|0
1653433500000|2022-05-24 23:05:00|434.01|431.21|433.93|431.13|434.01|431.21|433.85|431.05|0
1653433510000|2022-05-24 23:05:10|433.85|431.05|433.85|431.05|433.93|431.13|433.85|431.05|0
1653433520000|2022-05-24 23:05:20|433.78|430.98|433.62|430.82|433.85|431.05|433.62|430.82|0
1653433530000|2022-05-24 23:05:30|433.54|430.74|433.54|430.74|433.62|430.82|433.54|430.74|0
1653433560000|2022-05-24 23:06:00|433.07|430.27|433.07|430.27|433.07|430.27|433.07|430.27|0
1653433570000|2022-05-24 23:06:10|433.23|430.43|433.23|430.43|433.23|430.43|433.23|430.43|0
1653433590000|2022-05-24 23:06:30|433.07|430.27|433.38|430.58|433.38|430.58|433.07|430.27|0
1653433600000|2022-05-24 23:06:40|433.23|430.43|433.38|430.58|433.38|430.58|433.23|430.43|0
1653433610000|2022-05-24 23:06:50|433.54|430.74|433.54|430.74|433.54|430.74|433.46|430.66|0
1653433620000|2022-05-24 23:07:00|433.38|430.58|433.38|430.58|433.38|430.58|433.38|430.58|0
1653433660000|2022-05-24 23:07:40|433.23|430.43|433.15|430.35|433.23|430.43|433.15|430.35|0
1653433670000|2022-05-24 23:07:50|433.23|430.43|433.23|430.43|433.31|430.51|433.23|430.43|0
1653433680000|2022-05-24 23:08:00|433.31|430.51|433.22|430.42|433.31|430.51|433.22|430.42|0
1653433690000|2022-05-24 23:08:10|433.31|430.51|433.31|430.51|433.31|430.51|433.31|430.51|0
1653433700000|2022-05-24 23:08:20|433.22|430.42|433.38|430.58|433.38|430.58|433.22|430.42|0
1653433710000|2022-05-24 23:08:30|433.22|430.42|432.91|430.11|433.22|430.42|432.91|430.11|0
1653433730000|2022-05-24 23:08:50|433.07|430.27|433.07|430.27|433.07|430.27|433.07|430.27|0
1653433750000|2022-05-24 23:09:10|432.91|430.11|432.76|429.96|432.91|430.11|432.76|429.96|0
1653433760000|2022-05-24 23:09:20|432.84|430.04|432.84|430.04|432.84|430.04|432.84|430.04|0
1653433770000|2022-05-24 23:09:30|432.76|429.96|432.76|429.96|432.76|429.96|432.76|429.96|0
1653433780000|2022-05-24 23:09:40|432.68|429.88|432.6|429.8|432.68|429.88|432.6|429.8|0
1653433790000|2022-05-24 23:09:50|432.68|429.88|433.07|430.27|433.07|430.27|432.68|429.88|0
1653433800000|2022-05-24 23:10:00|433.22|430.42|433.07|430.27|433.22|430.42|433.07|430.27|0
1653433820000|2022-05-24 23:10:20|433.15|430.35|433.07|430.27|433.15|430.35|433.07|430.27|0
1653433860000|2022-05-24 23:11:00|432.91|430.11|432.91|430.11|432.91|430.11|432.91|430.11|0
1653433870000|2022-05-24 23:11:10|432.99|430.19|432.99|430.19|432.99|430.19|432.99|430.19|0
1653433880000|2022-05-24 23:11:20|432.91|430.11|432.76|429.96|432.91|430.11|432.76|429.96|0
1653433890000|2022-05-24 23:11:30|432.68|429.88|432.44|429.64|432.68|429.88|432.44|429.64|0
1653433900000|2022-05-24 23:11:40|432.52|429.72|432.6|429.8|432.68|429.88|432.52|429.72|0
1653433920000|2022-05-24 23:12:00|432.68|429.88|432.44|429.64|432.68|429.88|432.44|429.64|0
1653433930000|2022-05-24 23:12:10|432.13|429.33|432.13|429.33|432.13|429.33|432.13|429.33|0
1653433940000|2022-05-24 23:12:20|432.06|429.26|432.13|429.33|432.13|429.33|432.06|429.26|0
1653433960000|2022-05-24 23:12:40|432.29|429.49|432.29|429.49|432.29|429.49|432.29|429.49|0
1653433970000|2022-05-24 23:12:50|432.13|429.33|432.29|429.49|432.29|429.49|432.13|429.33|0
1653433980000|2022-05-24 23:13:00|432.21|429.41|432.29|429.49|432.29|429.49|432.21|429.41|0
1653433990000|2022-05-24 23:13:10|432.37|429.57|432.37|429.57|432.37|429.57|432.37|429.57|0
1653434000000|2022-05-24 23:13:20|432.44|429.64|432.29|429.49|432.44|429.64|432.29|429.49|0
1653434030000|2022-05-24 23:13:50|432.13|429.33|432.13|429.33|432.13|429.33|432.13|429.33|0
1653434040000|2022-05-24 23:14:00|432.05|429.25|432.05|429.25|432.13|429.33|432.05|429.25|0
1653434050000|2022-05-24 23:14:10|431.97|429.17|432.13|429.33|432.13|429.33|431.97|429.17|0
1653434060000|2022-05-24 23:14:20|431.97|429.17|432.13|429.33|432.13|429.33|431.97|429.17|0
1653434090000|2022-05-24 23:14:50|432.21|429.41|432.13|429.33|432.21|429.41|432.13|429.33|0
1653434100000|2022-05-24 23:15:00|432.21|429.41|432.21|429.41|432.21|429.41|432.21|429.41|0
1653434110000|2022-05-24 23:15:10|432.29|429.49|432.29|429.49|432.29|429.49|432.29|429.49|0
1653434120000|2022-05-24 23:15:20|432.13|429.33|432.13|429.33|432.13|429.33|432.13|429.33|0
1653434130000|2022-05-24 23:15:30|432.29|429.49|432.29|429.49|432.29|429.49|432.29|429.49|0
1653434140000|2022-05-24 23:15:40|432.28|429.48|432.28|429.48|432.28|429.48|432.28|429.48|0
1653434170000|2022-05-24 23:16:10|432.6|429.8|432.52|429.72|432.6|429.8|432.52|429.72|0
1653434180000|2022-05-24 23:16:20|432.44|429.64|432.44|429.64|432.44|429.64|432.44|429.64|0
1653434190000|2022-05-24 23:16:30|432.28|429.48|432.44|429.64|432.44|429.64|432.28|429.48|0
1653434200000|2022-05-24 23:16:40|432.28|429.48|432.44|429.64|432.44|429.64|432.28|429.48|0
1653434230000|2022-05-24 23:17:10|432.28|429.48|432.37|429.57|432.37|429.57|432.28|429.48|0
1653434240000|2022-05-24 23:17:20|432.44|429.64|432.44|429.64|432.44|429.64|432.44|429.64|0
1653434260000|2022-05-24 23:17:40|432.52|429.72|432.44|429.64|432.52|429.72|432.44|429.64|0
1653434310000|2022-05-24 23:18:30|432.28|429.48|432.44|429.64|432.44|429.64|432.28|429.48|0
1653434320000|2022-05-24 23:18:40|432.28|429.48|432.44|429.64|432.44|429.64|432.28|429.48|0
1653434330000|2022-05-24 23:18:50|432.28|429.48|432.28|429.48|432.28|429.48|432.28|429.48|0
1653434350000|2022-05-24 23:19:10|432.44|429.64|432.44|429.64|432.44|429.64|432.44|429.64|0
1653434370000|2022-05-24 23:19:30|432.6|429.8|432.6|429.8|432.6|429.8|432.6|429.8|0
1653434380000|2022-05-24 23:19:40|432.75|429.95|432.75|429.95|432.75|429.95|432.75|429.95|0
1653434390000|2022-05-24 23:19:50|432.44|429.64|432.6|429.8|432.6|429.8|432.44|429.64|0
1653434410000|2022-05-24 23:20:10|432.44|429.64|432.52|429.72|432.52|429.72|432.44|429.64|0
1653434420000|2022-05-24 23:20:20|432.44|429.64|432.44|429.64|432.44|429.64|432.44|429.64|0
1653434440000|2022-05-24 23:20:40|432.59|429.79|432.59|429.79|432.59|429.79|432.59|429.79|0
1653434500000|2022-05-24 23:21:40|432.44|429.64|432.44|429.64|432.44|429.64|432.44|429.64|0
1653434560000|2022-05-24 23:22:40|432.36|429.56|432.36|429.56|432.36|429.56|432.36|429.56|0
1653434570000|2022-05-24 23:22:50|432.28|429.48|432.44|429.64|432.44|429.64|432.28|429.48|0
1653434590000|2022-05-24 23:23:10|432.28|429.48|432.28|429.48|432.28|429.48|432.28|429.48|0
1653434600000|2022-05-24 23:23:20|432.44|429.64|432.28|429.48|432.44|429.64|432.28|429.48|0
1653434610000|2022-05-24 23:23:30|432.36|429.56|432.44|429.64|432.44|429.64|432.28|429.48|0
1653434700000|2022-05-24 23:25:00|432.28|429.48|432.44|429.64|432.44|429.64|432.21|429.41|0
1653434710000|2022-05-24 23:25:10|432.28|429.48|432.28|429.48|432.44|429.64|432.28|429.48|0
1653434720000|2022-05-24 23:25:20|432.12|429.32|432.12|429.32|432.12|429.32|432.12|429.32|0
1653434750000|2022-05-24 23:25:50|432.28|429.48|432.28|429.48|432.28|429.48|432.28|429.48|0
1653434760000|2022-05-24 23:26:00|432.12|429.32|432.12|429.32|432.12|429.32|432.12|429.32|0
1653434770000|2022-05-24 23:26:10|432.28|429.48|431.97|429.17|432.28|429.48|431.97|429.17|0
1653434780000|2022-05-24 23:26:20|432.12|429.32|432.28|429.48|432.28|429.48|432.12|429.32|0
1653434790000|2022-05-24 23:26:30|432.12|429.32|432.21|429.41|432.21|429.41|432.12|429.32|0
1653434800000|2022-05-24 23:26:40|432.28|429.48|432.12|429.32|432.28|429.48|432.12|429.32|0
1653434810000|2022-05-24 23:26:50|432.28|429.48|432.28|429.48|432.28|429.48|432.28|429.48|0
1653434820000|2022-05-24 23:27:00|432.12|429.32|432.12|429.32|432.12|429.32|432.12|429.32|0
1653434830000|2022-05-24 23:27:10|432.28|429.48|431.97|429.17|432.28|429.48|431.97|429.17|0
1653434840000|2022-05-24 23:27:20|432.05|429.25|432.12|429.32|432.12|429.32|432.05|429.25|0
1653434850000|2022-05-24 23:27:30|432.28|429.48|432.28|429.48|432.28|429.48|432.12|429.32|0
1653434860000|2022-05-24 23:27:40|432.44|429.64|432.44|429.64|432.44|429.64|432.44|429.64|0
1653434880000|2022-05-24 23:28:00|432.59|429.79|432.59|429.79|432.59|429.79|432.44|429.64|0
1653434890000|2022-05-24 23:28:10|432.75|429.95|432.83|430.03|432.9|430.1|432.75|429.95|0
1653434900000|2022-05-24 23:28:20|432.9|430.1|432.9|430.1|432.9|430.1|432.9|430.1|0
1653434920000|2022-05-24 23:28:40|433.06|430.26|433.45|430.65|433.45|430.65|433.06|430.26|0
1653434930000|2022-05-24 23:28:50|433.37|430.57|433.22|430.42|433.37|430.57|433.22|430.42|0
1653434940000|2022-05-24 23:29:00|433.14|430.34|433.14|430.34|433.14|430.34|433.14|430.34|0
1653434950000|2022-05-24 23:29:10|433.06|430.26|433.06|430.26|433.06|430.26|433.06|430.26|0
1653434960000|2022-05-24 23:29:20|433.22|430.42|433.37|430.57|433.37|430.57|433.22|430.42|0
1653435010000|2022-05-24 23:30:10|433.22|430.42|433.06|430.26|433.22|430.42|433.06|430.26|0
1653435020000|2022-05-24 23:30:20|432.9|430.1|432.9|430.1|432.9|430.1|432.9|430.1|0
1653435040000|2022-05-24 23:30:40|433.06|430.26|432.9|430.1|433.06|430.26|432.9|430.1|0
1653435060000|2022-05-24 23:31:00|432.98|430.18|433.06|430.26|433.06|430.26|432.98|430.18|0
1653435070000|2022-05-24 23:31:10|432.98|430.18|432.9|430.1|432.98|430.18|432.9|430.1|0
1653435090000|2022-05-24 23:31:30|432.67|429.87|432.67|429.87|432.67|429.87|432.67|429.87|0
1653435100000|2022-05-24 23:31:40|432.59|429.79|432.59|429.79|432.59|429.79|432.59|429.79|0
1653435110000|2022-05-24 23:31:50|432.43|429.63|432.43|429.63|432.43|429.63|432.28|429.48|0
1653435120000|2022-05-24 23:32:00|432.59|429.79|432.67|429.87|432.67|429.87|432.59|429.79|0
1653435130000|2022-05-24 23:32:10|432.75|429.95|433.06|430.26|433.06|430.26|432.75|429.95|0
1653435140000|2022-05-24 23:32:20|432.9|430.1|432.9|430.1|432.9|430.1|432.9|430.1|0
1653435150000|2022-05-24 23:32:30|432.98|430.18|433.06|430.26|433.06|430.26|432.98|430.18|0
1653435160000|2022-05-24 23:32:40|432.9|430.1|433.06|430.26|433.06|430.26|432.9|430.1|0
1653435170000|2022-05-24 23:32:50|433.14|430.34|433.14|430.34|433.14|430.34|433.14|430.34|0
1653435180000|2022-05-24 23:33:00|433.06|430.26|432.98|430.18|433.06|430.26|432.9|430.1|0
1653435190000|2022-05-24 23:33:10|433.06|430.26|433.06|430.26|433.06|430.26|433.06|430.26|0
1653435220000|2022-05-24 23:33:40|432.9|430.1|432.9|430.1|432.9|430.1|432.9|430.1|0
1653435230000|2022-05-24 23:33:50|432.75|429.95|432.75|429.95|432.75|429.95|432.75|429.95|0
1653435250000|2022-05-24 23:34:10|432.59|429.79|432.59|429.79|432.59|429.79|432.59|429.79|0
1653435260000|2022-05-24 23:34:20|432.67|429.87|432.75|429.95|432.75|429.95|432.67|429.87|0
1653435270000|2022-05-24 23:34:30|432.83|430.03|432.83|430.03|432.83|430.03|432.83|430.03|0
1653435280000|2022-05-24 23:34:40|432.9|430.1|432.9|430.1|432.9|430.1|432.9|430.1|0
1653435300000|2022-05-24 23:35:00|432.75|429.95|432.74|429.94|432.75|429.95|432.74|429.94|0
1653435310000|2022-05-24 23:35:10|432.9|430.1|432.9|430.1|432.9|430.1|432.9|430.1|0
1653435320000|2022-05-24 23:35:20|433.06|430.26|433.06|430.26|433.06|430.26|433.06|430.26|0
1653435330000|2022-05-24 23:35:30|432.9|430.1|432.83|430.03|432.9|430.1|432.83|430.03|0
1653435340000|2022-05-24 23:35:40|432.74|429.94|432.83|430.03|432.83|430.03|432.74|429.94|0
1653435350000|2022-05-24 23:35:50|432.9|430.1|432.9|430.1|432.9|430.1|432.9|430.1|0
1653435360000|2022-05-24 23:36:00|433.06|430.26|433.06|430.26|433.06|430.26|433.06|430.26|0
1653435370000|2022-05-24 23:36:10|433.21|430.41|433.21|430.41|433.21|430.41|433.21|430.41|0
1653435390000|2022-05-24 23:36:30|433.37|430.57|433.37|430.57|433.37|430.57|433.37|430.57|0
1653435400000|2022-05-24 23:36:40|433.29|430.49|433.29|430.49|433.37|430.57|433.29|430.49|0
1653435410000|2022-05-24 23:36:50|433.37|430.57|433.53|430.73|433.53|430.73|433.37|430.57|0
1653435420000|2022-05-24 23:37:00|433.45|430.65|433.37|430.57|433.45|430.65|433.37|430.57|0
1653435430000|2022-05-24 23:37:10|433.29|430.49|433.21|430.41|433.29|430.49|433.21|430.41|0
1653435460000|2022-05-24 23:37:40|433.29|430.49|433.29|430.49|433.29|430.49|433.29|430.49|0
1653435470000|2022-05-24 23:37:50|433.37|430.57|433.37|430.57|433.37|430.57|433.37|430.57|0
1653435510000|2022-05-24 23:38:30|433.52|430.72|433.52|430.72|433.52|430.72|433.52|430.72|0
1653435540000|2022-05-24 23:39:00|433.45|430.65|433.45|430.65|433.45|430.65|433.45|430.65|0
1653435550000|2022-05-24 23:39:10|433.52|430.72|433.45|430.65|433.52|430.72|433.45|430.65|0
1653435560000|2022-05-24 23:39:20|433.52|430.72|433.52|430.72|433.52|430.72|433.52|430.72|0
1653435580000|2022-05-24 23:39:40|433.29|430.49|433.37|430.57|433.37|430.57|433.29|430.49|0
1653435620000|2022-05-24 23:40:20|433.45|430.65|433.52|430.72|433.52|430.72|433.45|430.65|0
1653435630000|2022-05-24 23:40:30|433.45|430.65|433.52|430.72|433.52|430.72|433.45|430.65|0
1653435640000|2022-05-24 23:40:40|433.37|430.57|433.52|430.72|433.52|430.72|433.37|430.57|0
1653435650000|2022-05-24 23:40:50|433.37|430.57|433.37|430.57|433.37|430.57|433.37|430.57|0
1653435660000|2022-05-24 23:41:00|433.52|430.72|433.52|430.72|433.52|430.72|433.52|430.72|0
1653435670000|2022-05-24 23:41:10|433.37|430.57|433.37|430.57|433.37|430.57|433.37|430.57|0
1653435680000|2022-05-24 23:41:20|433.45|430.65|433.37|430.57|433.45|430.65|433.37|430.57|0
1653435690000|2022-05-24 23:41:30|433.52|430.72|433.52|430.72|433.52|430.72|433.52|430.72|0
1653435700000|2022-05-24 23:41:40|433.37|430.57|433.45|430.65|433.45|430.65|433.37|430.57|0
1653435710000|2022-05-24 23:41:50|433.52|430.72|433.52|430.72|433.52|430.72|433.45|430.65|0
1653435730000|2022-05-24 23:42:10|433.68|430.88|433.68|430.88|433.68|430.88|433.68|430.88|0
1653435740000|2022-05-24 23:42:20|433.84|431.04|433.68|430.88|433.84|431.04|433.68|430.88|0
1653435760000|2022-05-24 23:42:40|433.84|431.04|433.84|431.04|433.84|431.04|433.84|431.04|0
1653435770000|2022-05-24 23:42:50|433.68|430.88|433.68|430.88|433.68|430.88|433.68|430.88|0
1653435780000|2022-05-24 23:43:00|433.84|431.04|433.68|430.88|433.84|431.04|433.68|430.88|0
1653435800000|2022-05-24 23:43:20|433.84|431.04|433.84|431.04|433.84|431.04|433.84|431.04|0
1653435830000|2022-05-24 23:43:50|433.99|431.19|433.99|431.19|433.99|431.19|433.99|431.19|0
1653435860000|2022-05-24 23:44:20|433.83|431.03|433.99|431.19|433.99|431.19|433.83|431.03|0
1653435870000|2022-05-24 23:44:30|434.15|431.35|434.15|431.35|434.15|431.35|434.15|431.35|0
1653435900000|2022-05-24 23:45:00|434.3|431.5|434.3|431.5|434.3|431.5|434.3|431.5|0
1653435910000|2022-05-24 23:45:10|434.39|431.59|434.46|431.66|434.46|431.66|434.39|431.59|0
1653435920000|2022-05-24 23:45:20|434.62|431.82|434.54|431.74|434.62|431.82|434.54|431.74|0
1653435930000|2022-05-24 23:45:30|434.46|431.66|434.46|431.66|434.46|431.66|434.3|431.5|0
1653435940000|2022-05-24 23:45:40|434.3|431.5|434.46|431.66|434.46|431.66|434.3|431.5|0
1653435950000|2022-05-24 23:45:50|434.62|431.82|434.62|431.82|434.62|431.82|434.62|431.82|0
1653435960000|2022-05-24 23:46:00|434.77|431.97|434.77|431.97|434.77|431.97|434.77|431.97|0
1653435970000|2022-05-24 23:46:10|434.62|431.82|434.77|431.97|434.77|431.97|434.62|431.82|0
1653435980000|2022-05-24 23:46:20|434.62|431.82|434.62|431.82|434.62|431.82|434.62|431.82|0
1653435990000|2022-05-24 23:46:30|434.7|431.9|434.77|431.97|434.77|431.97|434.7|431.9|0
1653436000000|2022-05-24 23:46:40|434.62|431.82|434.77|431.97|434.77|431.97|434.62|431.82|0
1653436010000|2022-05-24 23:46:50|434.93|432.13|434.93|432.13|434.93|432.13|434.93|432.13|0
1653436020000|2022-05-24 23:47:00|435.24|432.44|435.09|432.29|435.24|432.44|435.09|432.29|0
1653436030000|2022-05-24 23:47:10|434.93|432.13|434.93|432.13|435.09|432.29|434.93|432.13|0
1653436050000|2022-05-24 23:47:30|435.01|432.21|434.93|432.13|435.01|432.21|434.93|432.13|0
1653436060000|2022-05-24 23:47:40|434.85|432.05|434.77|431.97|434.85|432.05|434.77|431.97|0
1653436070000|2022-05-24 23:47:50|435.09|432.29|435.24|432.44|435.24|432.44|435.09|432.29|0
1653436080000|2022-05-24 23:48:00|435.17|432.37|435.09|432.29|435.24|432.44|435.09|432.29|0
1653436090000|2022-05-24 23:48:10|434.93|432.13|434.93|432.13|434.93|432.13|434.93|432.13|0
1653436100000|2022-05-24 23:48:20|435.01|432.21|435.09|432.29|435.09|432.29|434.93|432.13|0
1653436110000|2022-05-24 23:48:30|435.24|432.44|435.24|432.44|435.24|432.44|435.09|432.29|0
1653436120000|2022-05-24 23:48:40|435.09|432.29|435.24|432.44|435.24|432.44|435.09|432.29|0
1653436130000|2022-05-24 23:48:50|435.4|432.6|435.4|432.6|435.4|432.6|435.32|432.52|0
1653436140000|2022-05-24 23:49:00|435.56|432.76|435.56|432.76|435.56|432.76|435.56|432.76|0
1653436150000|2022-05-24 23:49:10|435.48|432.68|435.48|432.68|435.48|432.68|435.4|432.6|0
1653436160000|2022-05-24 23:49:20|435.4|432.6|435.4|432.6|435.48|432.68|435.4|432.6|0
1653436180000|2022-05-24 23:49:40|435.48|432.68|435.4|432.6|435.48|432.68|435.4|432.6|0
1653436190000|2022-05-24 23:49:50|435.32|432.52|435.4|432.6|435.4|432.6|435.32|432.52|0
1653436200000|2022-05-24 23:50:00|435.48|432.68|435.4|432.6|435.48|432.68|435.4|432.6|0
1653436210000|2022-05-24 23:50:10|435.32|432.52|435.4|432.6|435.4|432.6|435.24|432.44|0
1653436230000|2022-05-24 23:50:30|435.32|432.52|435.24|432.44|435.32|432.52|435.24|432.44|0
1653436240000|2022-05-24 23:50:40|435.08|432.28|435.08|432.28|435.08|432.28|435.08|432.28|0
1653436250000|2022-05-24 23:50:50|435.4|432.6|435.4|432.6|435.4|432.6|435.4|432.6|0
1653436260000|2022-05-24 23:51:00|435.55|432.75|435.4|432.6|435.55|432.75|435.4|432.6|0
1653436320000|2022-05-24 23:52:00|435.24|432.44|435.17|432.37|435.24|432.44|435.17|432.37|0
1653436330000|2022-05-24 23:52:10|435.24|432.44|435.24|432.44|435.24|432.44|435.08|432.28|0
1653436360000|2022-05-24 23:52:40|435.4|432.6|435.48|432.68|435.48|432.68|435.4|432.6|0
1653436370000|2022-05-24 23:52:50|435.4|432.6|435.4|432.6|435.48|432.68|435.4|432.6|0
1653436390000|2022-05-24 23:53:10|435.48|432.68|435.4|432.6|435.48|432.68|435.4|432.6|0
1653436410000|2022-05-24 23:53:30|435.55|432.75|435.55|432.75|435.55|432.75|435.55|432.75|0
1653436420000|2022-05-24 23:53:40|435.48|432.68|435.4|432.6|435.48|432.68|435.4|432.6|0
1653436440000|2022-05-24 23:54:00|435.48|432.68|435.4|432.6|435.48|432.68|435.4|432.6|0
1653436460000|2022-05-24 23:54:20|435.55|432.75|435.4|432.6|435.55|432.75|435.4|432.6|0
1653436480000|2022-05-24 23:54:40|435.55|432.75|435.71|432.91|435.71|432.91|435.4|432.6|0
1653436490000|2022-05-24 23:54:50|435.87|433.07|436.02|433.22|436.02|433.22|435.87|433.07|0
1653436500000|2022-05-24 23:55:00|436.18|433.38|436.18|433.38|436.18|433.38|436.18|433.38|0
1653436510000|2022-05-24 23:55:10|436.02|433.22|436.02|433.22|436.02|433.22|436.02|433.22|0
1653436520000|2022-05-24 23:55:20|436.1|433.3|436.18|433.38|436.18|433.38|436.1|433.3|0
1653436530000|2022-05-24 23:55:30|436.02|433.22|436.02|433.22|436.02|433.22|436.02|433.22|0
1653436550000|2022-05-24 23:55:50|435.71|432.91|435.71|432.91|435.71|432.91|435.71|432.91|0
1653436560000|2022-05-24 23:56:00|435.87|433.07|435.87|433.07|435.87|433.07|435.87|433.07|0
1653436570000|2022-05-24 23:56:10|436.02|433.22|436.02|433.22|436.1|433.3|436.02|433.22|0
1653436580000|2022-05-24 23:56:20|436.1|433.3|436.02|433.22|436.18|433.38|436.02|433.22|0
1653436590000|2022-05-24 23:56:30|436.18|433.38|435.87|433.07|436.18|433.38|435.87|433.07|0
1653436600000|2022-05-24 23:56:40|435.79|432.99|435.79|432.99|435.79|432.99|435.79|432.99|0
1653436610000|2022-05-24 23:56:50|435.71|432.91|435.71|432.91|435.79|432.99|435.71|432.91|0
1653436620000|2022-05-24 23:57:00|435.79|432.99|435.71|432.91|435.79|432.99|435.71|432.91|0
1653436630000|2022-05-24 23:57:10|435.63|432.83|435.55|432.75|435.71|432.91|435.55|432.75|0
1653436640000|2022-05-24 23:57:20|435.4|432.6|435.4|432.6|435.4|432.6|435.4|432.6|0
1653436650000|2022-05-24 23:57:30|435.48|432.68|435.48|432.68|435.48|432.68|435.48|432.68|0
1653436660000|2022-05-24 23:57:40|435.55|432.75|435.55|432.75|435.55|432.75|435.55|432.75|0
1653436670000|2022-05-24 23:57:50|435.39|432.59|435.71|432.91|435.71|432.91|435.39|432.59|0
1653436680000|2022-05-24 23:58:00|435.87|433.07|435.71|432.91|435.87|433.07|435.71|432.91|0
1653436690000|2022-05-24 23:58:10|435.63|432.83|435.63|432.83|435.63|432.83|435.55|432.75|0
1653436700000|2022-05-24 23:58:20|435.55|432.75|435.55|432.75|435.63|432.83|435.55|432.75|0
1653436710000|2022-05-24 23:58:30|435.48|432.68|435.55|432.75|435.55|432.75|435.48|432.68|0
1653436720000|2022-05-24 23:58:40|435.63|432.83|435.55|432.75|435.63|432.83|435.55|432.75|0
1653436740000|2022-05-24 23:59:00|435.39|432.59|435.55|432.75|435.55|432.75|435.39|432.59|0
1653436750000|2022-05-24 23:59:10|435.48|432.68|435.24|432.44|435.48|432.68|435.24|432.44|0
1653436760000|2022-05-24 23:59:20|435.08|432.28|435.24|432.44|435.24|432.44|435.08|432.28|0
1653436770000|2022-05-24 23:59:30|435.08|432.28|435.08|432.28|435.08|432.28|435.08|432.28|0
1653436780000|2022-05-24 23:59:40|434.92|432.12|434.92|432.12|434.92|432.12|434.92|432.12|0
1653436790000|2022-05-24 23:59:50|435.01|432.21|434.92|432.12|435.08|432.28|434.92|432.12|0
1653436800000|2022-05-25 00:00:00|435.08|432.28|436.18|433.38|436.18|433.38|435.08|432.28|0
1653436810000|2022-05-25 00:00:10|435.86|433.06|435.71|432.91|435.86|433.06|435.55|432.75|0
1653436820000|2022-05-25 00:00:20|435.86|433.06|436.02|433.22|436.02|433.22|435.86|433.06|0
1653436830000|2022-05-25 00:00:30|436.33|433.53|436.33|433.53|436.65|433.85|436.33|433.53|0
1653436840000|2022-05-25 00:00:40|436.02|433.22|435.86|433.06|436.02|433.22|435.71|432.91|0
1653436850000|2022-05-25 00:00:50|436.02|433.22|435.86|433.06|436.02|433.22|435.86|433.06|0
1653436860000|2022-05-25 00:01:00|435.55|432.75|435.55|432.75|435.55|432.75|435.39|432.59|0
1653436870000|2022-05-25 00:01:10|435.71|432.91|435.71|432.91|435.86|433.06|435.71|432.91|0
1653436880000|2022-05-25 00:01:20|435.63|432.83|435.47|432.67|435.71|432.91|435.47|432.67|0
1653436890000|2022-05-25 00:01:30|435.24|432.44|435.71|432.91|435.71|432.91|435.24|432.44|0
1653436900000|2022-05-25 00:01:40|435.86|433.06|435.86|433.06|436.02|433.22|435.86|433.06|0
1653436910000|2022-05-25 00:01:50|436.02|433.22|435.86|433.06|436.02|433.22|435.86|433.06|0
1653436920000|2022-05-25 00:02:00|435.95|433.15|436.02|433.22|436.02|433.22|435.86|433.06|0
1653436930000|2022-05-25 00:02:10|436.18|433.38|436.02|433.22|436.49|433.69|436.02|433.22|0
1653436940000|2022-05-25 00:02:20|436.1|433.3|436.02|433.22|436.18|433.38|436.02|433.22|0
1653436950000|2022-05-25 00:02:30|436.18|433.38|436.18|433.38|436.33|433.53|436.18|433.38|0
1653436960000|2022-05-25 00:02:40|436.26|433.46|436.02|433.22|436.26|433.46|436.02|433.22|0
1653436970000|2022-05-25 00:02:50|436.18|433.38|436.18|433.38|436.18|433.38|435.86|433.06|0
1653436980000|2022-05-25 00:03:00|436.02|433.22|436.1|433.3|436.18|433.38|436.02|433.22|0
1653436990000|2022-05-25 00:03:10|435.86|433.06|436.1|433.3|436.1|433.3|435.86|433.06|0
1653437000000|2022-05-25 00:03:20|436.18|433.38|436.18|433.38|436.42|433.62|436.18|433.38|0
1653437020000|2022-05-25 00:03:40|436.02|433.22|436.02|433.22|436.02|433.22|436.02|433.22|0
1653437030000|2022-05-25 00:03:50|436.18|433.38|436.65|433.85|436.65|433.85|436.18|433.38|0
1653437040000|2022-05-25 00:04:00|436.57|433.77|436.65|433.85|436.65|433.85|436.57|433.77|0
1653437050000|2022-05-25 00:04:10|436.73|433.93|436.73|433.93|436.73|433.93|436.73|433.93|0
1653437060000|2022-05-25 00:04:20|436.65|433.85|436.65|433.85|436.73|433.93|436.65|433.85|0
1653437070000|2022-05-25 00:04:30|436.57|433.77|436.65|433.85|436.65|433.85|436.57|433.77|0
1653437080000|2022-05-25 00:04:40|436.96|434.16|437.28|434.48|437.28|434.48|436.96|434.16|0
1653437090000|2022-05-25 00:04:50|437.12|434.32|437.12|434.32|437.12|434.32|436.96|434.16|0
1653437100000|2022-05-25 00:05:00|437.04|434.24|436.8|434|437.04|434.24|436.8|434|0
1653437110000|2022-05-25 00:05:10|436.96|434.16|436.96|434.16|436.96|434.16|436.89|434.09|0
1653437120000|2022-05-25 00:05:20|437.12|434.32|437.04|434.24|437.28|434.48|437.04|434.24|0
1653437130000|2022-05-25 00:05:30|436.96|434.16|436.49|433.69|436.96|434.16|436.49|433.69|0
1653437140000|2022-05-25 00:05:40|436.33|433.53|436.33|433.53|436.49|433.69|436.33|433.53|0
1653437150000|2022-05-25 00:05:50|436.49|433.69|436.18|433.38|436.65|433.85|436.18|433.38|0
1653437160000|2022-05-25 00:06:00|436.41|433.61|436.8|434|436.8|434|436.41|433.61|0
1653437170000|2022-05-25 00:06:10|436.96|434.16|437.12|434.32|437.12|434.32|436.96|434.16|0
1653437180000|2022-05-25 00:06:20|437.04|434.24|437.12|434.32|437.12|434.32|436.96|434.16|0
1653437190000|2022-05-25 00:06:30|437.27|434.47|437.2|434.4|437.27|434.47|437.12|434.32|0
1653437200000|2022-05-25 00:06:40|437.27|434.47|437.36|434.56|437.36|434.56|437.2|434.4|0
1653437210000|2022-05-25 00:06:50|437.27|434.47|437.12|434.32|437.27|434.47|437.04|434.24|0
1653437220000|2022-05-25 00:07:00|437.27|434.47|437.43|434.63|437.43|434.63|437.27|434.47|0
1653437230000|2022-05-25 00:07:10|437.27|434.47|437.43|434.63|437.43|434.63|437.12|434.32|0
1653437240000|2022-05-25 00:07:20|437.27|434.47|437.27|434.47|437.27|434.47|437.27|434.47|0
1653437250000|2022-05-25 00:07:30|437.2|434.4|437.27|434.47|437.43|434.63|437.2|434.4|0
1653437260000|2022-05-25 00:07:40|437.43|434.63|437.43|434.63|437.43|434.63|437.27|434.47|0
1653437270000|2022-05-25 00:07:50|437.27|434.47|437.59|434.79|437.59|434.79|437.27|434.47|0
1653437280000|2022-05-25 00:08:00|437.9|435.1|437.75|434.95|437.9|435.1|437.75|434.95|0
1653437290000|2022-05-25 00:08:10|437.59|434.79|437.75|434.95|437.75|434.95|437.59|434.79|0
1653437300000|2022-05-25 00:08:20|437.67|434.87|437.43|434.63|437.67|434.87|437.43|434.63|0
1653437310000|2022-05-25 00:08:30|437.27|434.47|437.51|434.71|437.51|434.71|437.27|434.47|0
1653437320000|2022-05-25 00:08:40|437.59|434.79|437.75|434.95|437.75|434.95|437.59|434.79|0
1653437330000|2022-05-25 00:08:50|437.9|435.1|437.9|435.1|437.9|435.1|437.9|435.1|0
1653437340000|2022-05-25 00:09:00|438.06|435.26|438.22|435.42|438.22|435.42|438.06|435.26|0
1653437350000|2022-05-25 00:09:10|438.06|435.26|437.75|434.95|438.06|435.26|437.75|434.95|0
1653437360000|2022-05-25 00:09:20|437.9|435.1|437.9|435.1|437.9|435.1|437.83|435.03|0
1653437370000|2022-05-25 00:09:30|437.98|435.18|437.98|435.18|437.98|435.18|437.98|435.18|0
1653437380000|2022-05-25 00:09:40|438.06|435.26|437.9|435.1|438.06|435.26|437.9|435.1|0
1653437390000|2022-05-25 00:09:50|437.75|434.95|437.74|434.94|437.9|435.1|437.74|434.94|0
1653437400000|2022-05-25 00:10:00|437.9|435.1|438.06|435.26|438.06|435.26|437.9|435.1|0
1653437410000|2022-05-25 00:10:10|438.22|435.42|438.69|435.89|438.69|435.89|438.22|435.42|0
1653437420000|2022-05-25 00:10:20|438.53|435.73|438.53|435.73|438.53|435.73|438.37|435.57|0
1653437430000|2022-05-25 00:10:30|438.37|435.57|438.37|435.57|438.37|435.57|438.37|435.57|0
1653437440000|2022-05-25 00:10:40|438.53|435.73|439|436.2|439|436.2|438.53|435.73|0
1653437450000|2022-05-25 00:10:50|439.09|436.29|439.32|436.52|439.48|436.68|439.09|436.29|0
1653437460000|2022-05-25 00:11:00|439.48|436.68|439.79|436.99|439.79|436.99|439.48|436.68|0
1653437470000|2022-05-25 00:11:10|440.11|437.31|439.95|437.15|440.27|437.47|439.95|437.15|0
1653437480000|2022-05-25 00:11:20|439.87|437.07|439.95|437.15|439.95|437.15|439.79|436.99|0
1653437490000|2022-05-25 00:11:30|439.79|436.99|439.79|436.99|439.95|437.15|439.79|436.99|0
1653437500000|2022-05-25 00:11:40|440.11|437.31|440.11|437.31|440.11|437.31|440.11|437.31|0
1653437510000|2022-05-25 00:11:50|439.95|437.15|441.21|438.41|441.21|438.41|439.95|437.15|0
1653437520000|2022-05-25 00:12:00|441.37|438.57|441.69|438.89|441.69|438.89|441.37|438.57|0
1653437530000|2022-05-25 00:12:10|441.85|439.05|441.85|439.05|442|439.2|441.85|439.05|0
1653437540000|2022-05-25 00:12:20|441.69|438.89|441.53|438.73|441.69|438.89|441.37|438.57|0
1653437550000|2022-05-25 00:12:30|441.85|439.05|441.69|438.89|441.85|439.05|441.69|438.89|0
1653437560000|2022-05-25 00:12:40|441.77|438.97|442|439.2|442|439.2|441.77|438.97|0
1653437570000|2022-05-25 00:12:50|442.16|439.36|442.16|439.36|442.16|439.36|442|439.2|0
1653437580000|2022-05-25 00:13:00|442.09|439.29|442|439.2|442.09|439.29|441.85|439.05|0
1653437590000|2022-05-25 00:13:10|441.85|439.05|442.4|439.6|442.4|439.6|441.85|439.05|0
1653437600000|2022-05-25 00:13:20|442.48|439.68|442.32|439.52|442.64|439.84|442.32|439.52|0
1653437610000|2022-05-25 00:13:30|442.48|439.68|442.16|439.36|442.48|439.68|442.16|439.36|0
1653437620000|2022-05-25 00:13:40|442.32|439.52|442.16|439.36|442.32|439.52|442.16|439.36|0
1653437630000|2022-05-25 00:13:50|442|439.2|441.84|439.04|442|439.2|441.84|439.04|0
1653437640000|2022-05-25 00:14:00|442.16|439.36|441.84|439.04|442.16|439.36|441.84|439.04|0
1653437650000|2022-05-25 00:14:10|441.69|438.89|441.53|438.73|441.69|438.89|441.53|438.73|0
1653437660000|2022-05-25 00:14:20|441.37|438.57|441.37|438.57|441.37|438.57|441.37|438.57|0
1653437670000|2022-05-25 00:14:30|441.53|438.73|441.69|438.89|441.69|438.89|441.53|438.73|0
1653437680000|2022-05-25 00:14:40|441.84|439.04|441.69|438.89|441.84|439.04|441.69|438.89|0
1653437690000|2022-05-25 00:14:50|441.84|439.04|441.69|438.89|441.84|439.04|441.69|438.89|0
1653437700000|2022-05-25 00:15:00|442|439.2|442.79|439.99|442.79|439.99|442|439.2|0
1653437710000|2022-05-25 00:15:10|442.56|439.76|442.64|439.84|442.64|439.84|442.56|439.76|0
1653437720000|2022-05-25 00:15:20|442.79|439.99|444.06|441.26|444.06|441.26|442.79|439.99|0
1653437730000|2022-05-25 00:15:30|444.54|441.74|444.06|441.26|444.54|441.74|443.99|441.19|0
1653437740000|2022-05-25 00:15:40|443.75|440.95|443.9|441.1|443.9|441.1|443.75|440.95|0
1653437750000|2022-05-25 00:15:50|443.59|440.79|443.43|440.63|443.59|440.79|443.27|440.47|0
1653437760000|2022-05-25 00:16:00|443.19|440.39|443.75|440.95|443.75|440.95|443.19|440.39|0
1653437770000|2022-05-25 00:16:10|443.74|440.94|443.59|440.79|443.83|441.03|443.59|440.79|0
1653437780000|2022-05-25 00:16:20|443.51|440.71|443.03|440.23|443.51|440.71|443.03|440.23|0
1653437790000|2022-05-25 00:16:30|442.95|440.15|442.95|440.15|443.11|440.31|442.95|440.15|0
1653437800000|2022-05-25 00:16:40|443.11|440.31|442.95|440.15|443.11|440.31|442.95|440.15|0
1653437810000|2022-05-25 00:16:50|442.88|440.08|442.95|440.15|443.11|440.31|442.88|440.08|0
1653437820000|2022-05-25 00:17:00|443.11|440.31|442.95|440.15|443.27|440.47|442.95|440.15|0
1653437830000|2022-05-25 00:17:10|442.48|439.68|442.63|439.83|442.63|439.83|442.4|439.6|0
1653437840000|2022-05-25 00:17:20|442.79|439.99|442.63|439.83|442.79|439.99|442.63|439.83|0
1653437850000|2022-05-25 00:17:30|442.48|439.68|442|439.2|442.48|439.68|442|439.2|0
1653437860000|2022-05-25 00:17:40|441.84|439.04|441.84|439.04|441.84|439.04|441.84|439.04|0
1653437870000|2022-05-25 00:17:50|441.68|438.88|441.68|438.88|441.77|438.97|441.68|438.88|0
1653437880000|2022-05-25 00:18:00|441.84|439.04|441.53|438.73|441.84|439.04|441.53|438.73|0
1653437890000|2022-05-25 00:18:10|441.37|438.57|441.37|438.57|441.37|438.57|441.37|438.57|0
1653437900000|2022-05-25 00:18:20|441.53|438.73|441.53|438.73|441.53|438.73|441.45|438.65|0
1653437910000|2022-05-25 00:18:30|441.68|438.88|441.53|438.73|441.68|438.88|441.53|438.73|0
1653437920000|2022-05-25 00:18:40|441.84|439.04|442.08|439.28|442.08|439.28|441.84|439.04|0
1653437930000|2022-05-25 00:18:50|442.16|439.36|442.48|439.68|442.48|439.68|442.16|439.36|0
1653437940000|2022-05-25 00:19:00|442.32|439.52|442.79|439.99|442.79|439.99|442.32|439.52|0
1653437950000|2022-05-25 00:19:10|442.63|439.83|443.11|440.31|443.11|440.31|442.63|439.83|0
1653437960000|2022-05-25 00:19:20|442.95|440.15|443.43|440.63|443.43|440.63|442.95|440.15|0
1653437970000|2022-05-25 00:19:30|443.51|440.71|443.58|440.78|443.74|440.94|443.51|440.71|0
1653437980000|2022-05-25 00:19:40|443.74|440.94|443.51|440.71|443.74|440.94|443.51|440.71|0
1653437990000|2022-05-25 00:19:50|443.43|440.63|443.43|440.63|443.51|440.71|443.43|440.63|0
1653438000000|2022-05-25 00:20:00|443.27|440.47|443.35|440.55|443.58|440.78|443.27|440.47|0
1653438010000|2022-05-25 00:20:10|443.43|440.63|443.43|440.63|443.51|440.71|443.43|440.63|0
1653438020000|2022-05-25 00:20:20|443.58|440.78|443.43|440.63|443.58|440.78|443.43|440.63|0
1653438030000|2022-05-25 00:20:30|443.58|440.78|443.9|441.1|443.9|441.1|443.58|440.78|0
1653438040000|2022-05-25 00:20:40|443.83|441.03|443.67|440.87|443.9|441.1|443.67|440.87|0
1653438050000|2022-05-25 00:20:50|443.9|441.1|443.9|441.1|444.22|441.42|443.9|441.1|0
1653438060000|2022-05-25 00:21:00|444.06|441.26|444.22|441.42|444.22|441.42|443.9|441.1|0
1653438070000|2022-05-25 00:21:10|444.06|441.26|443.9|441.1|444.14|441.34|443.9|441.1|0
1653438080000|2022-05-25 00:21:20|443.98|441.18|443.74|440.94|443.98|441.18|443.74|440.94|0
1653438090000|2022-05-25 00:21:30|443.43|440.63|443.51|440.71|443.58|440.78|443.43|440.63|0
1653438100000|2022-05-25 00:21:40|443.58|440.78|443.58|440.78|443.67|440.87|443.58|440.78|0
1653438110000|2022-05-25 00:21:50|443.43|440.63|443.11|440.31|443.43|440.63|443.11|440.31|0
1653438120000|2022-05-25 00:22:00|443.27|440.47|443.43|440.63|443.43|440.63|443.19|440.39|0
1653438130000|2022-05-25 00:22:10|443.27|440.47|443.27|440.47|443.27|440.47|443.27|440.47|0
1653438140000|2022-05-25 00:22:20|443.19|440.39|443.58|440.78|443.58|440.78|443.19|440.39|0
1653438150000|2022-05-25 00:22:30|443.51|440.71|443.11|440.31|443.51|440.71|443.11|440.31|0
1653438160000|2022-05-25 00:22:40|443.35|440.55|443.35|440.55|443.35|440.55|443.35|440.55|0
1653438170000|2022-05-25 00:22:50|443.27|440.47|442.56|439.76|443.27|440.47|442.56|439.76|0
1653438180000|2022-05-25 00:23:00|442.47|439.67|442.47|439.67|442.47|439.67|442.32|439.52|0
1653438190000|2022-05-25 00:23:10|442.32|439.52|442.63|439.83|442.63|439.83|442.32|439.52|0
1653438200000|2022-05-25 00:23:20|442.32|439.52|442.56|439.76|442.56|439.76|442.32|439.52|0
1653438210000|2022-05-25 00:23:30|442.47|439.67|442.71|439.91|442.87|440.07|442.47|439.67|0
1653438220000|2022-05-25 00:23:40|442.95|440.15|442.63|439.83|442.95|440.15|442.63|439.83|0
1653438230000|2022-05-25 00:23:50|442.95|440.15|442.63|439.83|442.95|440.15|442.63|439.83|0
1653438240000|2022-05-25 00:24:00|442.79|439.99|442.95|440.15|442.95|440.15|442.79|439.99|0
1653438250000|2022-05-25 00:24:10|442.79|439.99|442.71|439.91|442.79|439.99|442.63|439.83|0
1653438260000|2022-05-25 00:24:20|442.79|439.99|442.63|439.83|442.79|439.99|442.63|439.83|0
1653438270000|2022-05-25 00:24:30|442.47|439.67|442.47|439.67|442.47|439.67|442.47|439.67|0
1653438280000|2022-05-25 00:24:40|442.63|439.83|442.95|440.15|442.95|440.15|442.47|439.67|0
1653438300000|2022-05-25 00:25:00|442.87|440.07|442.79|439.99|442.87|440.07|442.79|439.99|0
1653438310000|2022-05-25 00:25:10|443.03|440.23|443.03|440.23|443.03|440.23|443.03|440.23|0
1653438320000|2022-05-25 00:25:20|443.27|440.47|443.11|440.31|443.27|440.47|443.11|440.31|0
1653438330000|2022-05-25 00:25:30|443.27|440.47|443.42|440.62|443.42|440.62|443.27|440.47|0
1653438340000|2022-05-25 00:25:40|443.27|440.47|443.58|440.78|443.58|440.78|443.27|440.47|0
1653438350000|2022-05-25 00:25:50|443.9|441.1|444.22|441.42|444.22|441.42|443.9|441.1|0
1653438360000|2022-05-25 00:26:00|444.38|441.58|444.06|441.26|444.38|441.58|443.9|441.1|0
1653438370000|2022-05-25 00:26:10|444.22|441.42|443.9|441.1|444.22|441.42|443.9|441.1|0
1653438380000|2022-05-25 00:26:20|443.82|441.02|444.38|441.58|444.38|441.58|443.82|441.02|0
1653438390000|2022-05-25 00:26:30|444.22|441.42|444.38|441.58|444.38|441.58|444.22|441.42|0
1653438400000|2022-05-25 00:26:40|444.22|441.42|444.22|441.42|444.22|441.42|444.22|441.42|0
1653438410000|2022-05-25 00:26:50|444.3|441.5|444.22|441.42|444.38|441.58|444.22|441.42|0
1653438420000|2022-05-25 00:27:00|444.14|441.34|444.14|441.34|444.14|441.34|444.06|441.26|0
1653438430000|2022-05-25 00:27:10|443.9|441.1|443.82|441.02|443.9|441.1|443.82|441.02|0
1653438440000|2022-05-25 00:27:20|443.74|440.94|444.38|441.58|444.38|441.58|443.74|440.94|0
1653438450000|2022-05-25 00:27:30|444.69|441.89|445.01|442.21|445.17|442.37|444.69|441.89|0
1653438460000|2022-05-25 00:27:40|445.17|442.37|444.85|442.05|445.17|442.37|444.85|442.05|0
1653438470000|2022-05-25 00:27:50|444.69|441.89|444.69|441.89|444.69|441.89|444.69|441.89|0
1653438480000|2022-05-25 00:28:00|444.53|441.73|444.37|441.57|444.53|441.73|444.37|441.57|0
1653438490000|2022-05-25 00:28:10|444.46|441.66|444.22|441.42|444.46|441.66|444.22|441.42|0
1653438500000|2022-05-25 00:28:20|444.06|441.26|444.14|441.34|444.14|441.34|444.06|441.26|0
1653438510000|2022-05-25 00:28:30|444.06|441.26|443.98|441.18|444.06|441.26|443.98|441.18|0
1653438520000|2022-05-25 00:28:40|443.9|441.1|444.06|441.26|444.06|441.26|443.9|441.1|0
1653438530000|2022-05-25 00:28:50|443.9|441.1|443.82|441.02|443.9|441.1|443.74|440.94|0
1653438540000|2022-05-25 00:29:00|443.9|441.1|443.58|440.78|443.9|441.1|443.58|440.78|0
1653438550000|2022-05-25 00:29:10|443.19|440.39|443.11|440.31|443.26|440.46|443.11|440.31|0
1653438560000|2022-05-25 00:29:20|443.42|440.62|443.26|440.46|443.42|440.62|443.26|440.46|0
1653438570000|2022-05-25 00:29:30|443.11|440.31|442.63|439.83|443.11|440.31|442.63|439.83|0
1653438580000|2022-05-25 00:29:40|442.71|439.91|442.63|439.83|442.71|439.91|442.63|439.83|0
1653438590000|2022-05-25 00:29:50|442.47|439.67|441.84|439.04|442.47|439.67|441.84|439.04|0
1653438600000|2022-05-25 00:30:00|441.52|438.72|441.68|438.88|441.68|438.88|441.52|438.72|0
1653438610000|2022-05-25 00:30:10|441.36|438.56|441.36|438.56|441.36|438.56|441.36|438.56|0
1653438620000|2022-05-25 00:30:20|441.52|438.72|441.68|438.88|441.68|438.88|441.52|438.72|0
1653438630000|2022-05-25 00:30:30|441.76|438.96|441.68|438.88|441.76|438.96|441.68|438.88|0
1653438640000|2022-05-25 00:30:40|441.52|438.72|441.68|438.88|441.68|438.88|441.52|438.72|0
1653438650000|2022-05-25 00:30:50|441.52|438.72|441.68|438.88|441.68|438.88|441.52|438.72|0
1653438660000|2022-05-25 00:31:00|441.52|438.72|441.45|438.65|441.52|438.72|441.36|438.56|0
1653438670000|2022-05-25 00:31:10|441.36|438.56|441.2|438.4|441.36|438.56|441.05|438.25|0
1653438680000|2022-05-25 00:31:20|441.36|438.56|441.2|438.4|441.36|438.56|441.2|438.4|0
1653438690000|2022-05-25 00:31:30|441.05|438.25|441.05|438.25|441.05|438.25|440.89|438.09|0
1653438700000|2022-05-25 00:31:40|440.73|437.93|441.05|438.25|441.05|438.25|440.73|437.93|0
1653438710000|2022-05-25 00:31:50|440.89|438.09|441.05|438.25|441.05|438.25|440.89|438.09|0
1653438720000|2022-05-25 00:32:00|441.13|438.33|441.36|438.56|441.36|438.56|441.13|438.33|0
1653438730000|2022-05-25 00:32:10|441.52|438.72|441.52|438.72|441.52|438.72|441.52|438.72|0
1653438740000|2022-05-25 00:32:20|441.68|438.88|441.2|438.4|441.68|438.88|441.2|438.4|0
1653438750000|2022-05-25 00:32:30|441.29|438.49|441.52|438.72|441.52|438.72|441.29|438.49|0
1653438760000|2022-05-25 00:32:40|441.36|438.56|441.6|438.8|441.6|438.8|441.36|438.56|0
1653438770000|2022-05-25 00:32:50|441.68|438.88|441.92|439.12|441.92|439.12|441.6|438.8|0
1653438780000|2022-05-25 00:33:00|442.15|439.35|441.68|438.88|442.31|439.51|441.68|438.88|0
1653438790000|2022-05-25 00:33:10|441.52|438.72|441.84|439.04|441.84|439.04|441.52|438.72|0
1653438800000|2022-05-25 00:33:20|441.68|438.88|441.99|439.19|441.99|439.19|441.68|438.88|0
1653438810000|2022-05-25 00:33:30|441.84|439.04|442.15|439.35|442.15|439.35|441.84|439.04|0
1653438820000|2022-05-25 00:33:40|442.31|439.51|442.31|439.51|442.31|439.51|442.31|439.51|0
1653438830000|2022-05-25 00:33:50|442.39|439.59|442.47|439.67|442.47|439.67|442.39|439.59|0
1653438840000|2022-05-25 00:34:00|442.55|439.75|442.47|439.67|442.79|439.99|442.47|439.67|0
1653438850000|2022-05-25 00:34:10|442.15|439.35|441.68|438.88|442.15|439.35|441.68|438.88|0
1653438860000|2022-05-25 00:34:20|441.76|438.96|441.84|439.04|441.84|439.04|441.68|438.88|0
1653438870000|2022-05-25 00:34:30|441.99|439.19|442.23|439.43|442.63|439.83|441.99|439.19|0
1653438880000|2022-05-25 00:34:40|442.47|439.67|442.47|439.67|442.47|439.67|442.47|439.67|0
1653438890000|2022-05-25 00:34:50|442.55|439.75|442.47|439.67|442.63|439.83|442.47|439.67|0
1653438900000|2022-05-25 00:35:00|442.39|439.59|442.47|439.67|442.47|439.67|442.39|439.59|0
1653438920000|2022-05-25 00:35:20|442.63|439.83|442.63|439.83|442.63|439.83|442.63|439.83|0
1653438930000|2022-05-25 00:35:30|442.79|439.99|442.47|439.67|442.79|439.99|442.47|439.67|0
1653438940000|2022-05-25 00:35:40|442.63|439.83|442.63|439.83|442.63|439.83|442.63|439.83|0
1653438950000|2022-05-25 00:35:50|442.79|439.99|442.63|439.83|442.79|439.99|442.47|439.67|0
1653438960000|2022-05-25 00:36:00|442.47|439.67|442.63|439.83|442.63|439.83|442.47|439.67|0
1653438970000|2022-05-25 00:36:10|442.79|439.99|442.79|439.99|442.79|439.99|442.79|439.99|0
1653438980000|2022-05-25 00:36:20|442.94|440.14|442.94|440.14|442.94|440.14|442.94|440.14|0
1653438990000|2022-05-25 00:36:30|442.79|439.99|442.31|439.51|442.79|439.99|442.31|439.51|0
1653439000000|2022-05-25 00:36:40|442.15|439.35|442.15|439.35|442.15|439.35|442.15|439.35|0
1653439010000|2022-05-25 00:36:50|442.31|439.51|442.15|439.35|442.31|439.51|442.15|439.35|0
1653439020000|2022-05-25 00:37:00|441.84|439.04|441.84|439.04|441.92|439.12|441.84|439.04|0
1653439030000|2022-05-25 00:37:10|441.68|438.88|441.52|438.72|441.68|438.88|441.52|438.72|0
1653439040000|2022-05-25 00:37:20|441.68|438.88|441.99|439.19|441.99|439.19|441.68|438.88|0
1653439050000|2022-05-25 00:37:30|442.15|439.35|442.15|439.35|442.15|439.35|442.15|439.35|0
1653439060000|2022-05-25 00:37:40|442.31|439.51|442.31|439.51|442.63|439.83|442.31|439.51|0
1653439070000|2022-05-25 00:37:50|442.39|439.59|442.39|439.59|442.39|439.59|442.31|439.51|0
1653439080000|2022-05-25 00:38:00|442.31|439.51|442.31|439.51|442.39|439.59|442.31|439.51|0
1653439090000|2022-05-25 00:38:10|442.39|439.59|441.99|439.19|442.47|439.67|441.99|439.19|0
1653439100000|2022-05-25 00:38:20|442.15|439.35|442.08|439.28|442.23|439.43|442.08|439.28|0
1653439110000|2022-05-25 00:38:30|442.15|439.35|441.99|439.19|442.15|439.35|441.99|439.19|0
1653439120000|2022-05-25 00:38:40|441.92|439.12|441.99|439.19|441.99|439.19|441.92|439.12|0
1653439130000|2022-05-25 00:38:50|441.83|439.03|441.76|438.96|441.92|439.12|441.76|438.96|0
1653439140000|2022-05-25 00:39:00|441.68|438.88|441.76|438.96|441.83|439.03|441.68|438.88|0
1653439150000|2022-05-25 00:39:10|441.68|438.88|441.68|438.88|441.76|438.96|441.68|438.88|0
1653439160000|2022-05-25 00:39:20|441.44|438.64|441.52|438.72|441.52|438.72|441.44|438.64|0
1653439170000|2022-05-25 00:39:30|441.36|438.56|441.83|439.03|441.83|439.03|441.36|438.56|0
1653439180000|2022-05-25 00:39:40|441.68|438.88|441.83|439.03|441.83|439.03|441.68|438.88|0
1653439190000|2022-05-25 00:39:50|441.68|438.88|441.68|438.88|441.76|438.96|441.68|438.88|0
1653439200000|2022-05-25 00:40:00|441.6|438.8|441.36|438.56|441.6|438.8|441.36|438.56|0
1653439210000|2022-05-25 00:40:10|441.2|438.4|441.13|438.33|441.2|438.4|441.13|438.33|0
1653439220000|2022-05-25 00:40:20|441.04|438.24|441.36|438.56|441.36|438.56|441.04|438.24|0
1653439230000|2022-05-25 00:40:30|441.28|438.48|441.2|438.4|441.28|438.48|441.2|438.4|0
1653439240000|2022-05-25 00:40:40|441.28|438.48|441.2|438.4|441.36|438.56|441.2|438.4|0
1653439250000|2022-05-25 00:40:50|441.04|438.24|441.2|438.4|441.2|438.4|441.04|438.24|0
1653439260000|2022-05-25 00:41:00|441.04|438.24|441.04|438.24|441.2|438.4|441.04|438.24|0
1653439270000|2022-05-25 00:41:10|440.88|438.08|441.04|438.24|441.04|438.24|440.88|438.08|0
1653439280000|2022-05-25 00:41:20|440.97|438.17|440.88|438.08|440.97|438.17|440.73|437.93|0
1653439300000|2022-05-25 00:41:40|440.73|437.93|440.88|438.08|440.88|438.08|440.73|437.93|0
1653439310000|2022-05-25 00:41:50|440.97|438.17|441.2|438.4|441.2|438.4|440.97|438.17|0
1653439320000|2022-05-25 00:42:00|441.28|438.48|441.2|438.4|441.28|438.48|441.2|438.4|0
1653439330000|2022-05-25 00:42:10|441.36|438.56|441.44|438.64|441.44|438.64|441.36|438.56|0
1653439340000|2022-05-25 00:42:20|441.36|438.56|441.36|438.56|441.36|438.56|441.2|438.4|0
1653439350000|2022-05-25 00:42:30|441.44|438.64|441.04|438.24|441.44|438.64|441.04|438.24|0
1653439360000|2022-05-25 00:42:40|441.2|438.4|441.04|438.24|441.2|438.4|441.04|438.24|0
1653439370000|2022-05-25 00:42:50|441.12|438.32|441.04|438.24|441.12|438.32|440.88|438.08|0
1653439380000|2022-05-25 00:43:00|440.88|438.08|440.88|438.08|440.97|438.17|440.88|438.08|0
1653439390000|2022-05-25 00:43:10|441.04|438.24|441.04|438.24|441.04|438.24|441.04|438.24|0
1653439400000|2022-05-25 00:43:20|440.97|438.17|440.88|438.08|441.04|438.24|440.88|438.08|0
1653439410000|2022-05-25 00:43:30|440.73|437.93|440.81|438.01|440.81|438.01|440.73|437.93|0
1653439420000|2022-05-25 00:43:40|440.88|438.08|440.73|437.93|440.88|438.08|440.73|437.93|0
1653439430000|2022-05-25 00:43:50|440.88|438.08|440.88|438.08|440.88|438.08|440.88|438.08|0
1653439440000|2022-05-25 00:44:00|440.97|438.17|440.88|438.08|440.97|438.17|440.73|437.93|0
1653439460000|2022-05-25 00:44:20|441.04|438.24|441.04|438.24|441.04|438.24|441.04|438.24|0
1653439470000|2022-05-25 00:44:30|440.88|438.08|440.88|438.08|440.88|438.08|440.88|438.08|0
1653439480000|2022-05-25 00:44:40|440.73|437.93|440.88|438.08|440.88|438.08|440.73|437.93|0
1653439490000|2022-05-25 00:44:50|440.81|438.01|440.25|437.45|440.81|438.01|440.25|437.45|0
1653439500000|2022-05-25 00:45:00|439.78|436.98|439.78|436.98|439.94|437.14|439.78|436.98|0
1653439510000|2022-05-25 00:45:10|439.62|436.82|439.62|436.82|439.62|436.82|439.62|436.82|0
1653439520000|2022-05-25 00:45:20|439.78|436.98|440.41|437.61|440.41|437.61|439.78|436.98|0
1653439530000|2022-05-25 00:45:30|440.33|437.53|440.09|437.29|440.41|437.61|440.09|437.29|0
1653439540000|2022-05-25 00:45:40|439.94|437.14|439.94|437.14|439.94|437.14|439.94|437.14|0
1653439550000|2022-05-25 00:45:50|439.78|436.98|439.78|436.98|439.78|436.98|439.78|436.98|0
1653439560000|2022-05-25 00:46:00|439.86|437.06|439.54|436.74|439.86|437.06|439.54|436.74|0
1653439570000|2022-05-25 00:46:10|439.46|436.66|439.3|436.5|439.54|436.74|439.15|436.35|0
1653439580000|2022-05-25 00:46:20|439.46|436.66|439.62|436.82|439.62|436.82|439.46|436.66|0
1653439590000|2022-05-25 00:46:30|439.39|436.59|439.62|436.82|439.62|436.82|439.39|436.59|0
1653439600000|2022-05-25 00:46:40|439.39|436.59|439.62|436.82|439.62|436.82|439.39|436.59|0
1653439610000|2022-05-25 00:46:50|439.78|436.98|439.86|437.06|439.86|437.06|439.78|436.98|0
1653439620000|2022-05-25 00:47:00|439.7|436.9|439.7|436.9|439.7|436.9|439.7|436.9|0
1653439630000|2022-05-25 00:47:10|439.62|436.82|439.78|436.98|439.78|436.98|439.62|436.82|0
1653439640000|2022-05-25 00:47:20|439.62|436.82|439.62|436.82|439.78|436.98|439.62|436.82|0
1653439650000|2022-05-25 00:47:30|439.7|436.9|439.62|436.82|439.7|436.9|439.62|436.82|0
1653439660000|2022-05-25 00:47:40|440.02|437.22|440.09|437.29|440.17|437.37|440.02|437.22|0
1653439670000|2022-05-25 00:47:50|439.93|437.13|440.02|437.22|440.02|437.22|439.93|437.13|0
1653439680000|2022-05-25 00:48:00|439.93|437.13|440.02|437.22|440.09|437.29|439.93|437.13|0
1653439690000|2022-05-25 00:48:10|440.09|437.29|439.93|437.13|440.09|437.29|439.93|437.13|0
1653439700000|2022-05-25 00:48:20|439.78|436.98|439.93|437.13|439.93|437.13|439.78|436.98|0
1653439710000|2022-05-25 00:48:30|439.78|436.98|439.93|437.13|439.93|437.13|439.78|436.98|0
1653439720000|2022-05-25 00:48:40|439.86|437.06|440.09|437.29|440.09|437.29|439.86|437.06|0
1653439730000|2022-05-25 00:48:50|439.93|437.13|439.78|436.98|440.02|437.22|439.78|436.98|0
1653439740000|2022-05-25 00:49:00|439.93|437.13|440.09|437.29|440.09|437.29|439.93|437.13|0
1653439750000|2022-05-25 00:49:10|440.25|437.45|440.25|437.45|440.25|437.45|440.17|437.37|0
1653439770000|2022-05-25 00:49:30|440.09|437.29|440.25|437.45|440.25|437.45|440.09|437.29|0
1653439780000|2022-05-25 00:49:40|440.41|437.61|440.49|437.69|440.49|437.69|440.41|437.61|0
1653439790000|2022-05-25 00:49:50|440.57|437.77|440.57|437.77|440.57|437.77|440.57|437.77|0
1653439800000|2022-05-25 00:50:00|440.41|437.61|440.41|437.61|440.49|437.69|440.41|437.61|0
1653439810000|2022-05-25 00:50:10|440.49|437.69|440.41|437.61|440.56|437.76|440.41|437.61|0
1653439820000|2022-05-25 00:50:20|440.25|437.45|440.56|437.76|440.56|437.76|440.25|437.45|0
1653439830000|2022-05-25 00:50:30|440.41|437.61|440.33|437.53|440.41|437.61|440.33|437.53|0
1653439840000|2022-05-25 00:50:40|440.25|437.45|440.25|437.45|440.25|437.45|440.09|437.29|0
1653439850000|2022-05-25 00:50:50|440.09|437.29|440.09|437.29|440.09|437.29|440.09|437.29|0
1653439860000|2022-05-25 00:51:00|440.02|437.22|440.09|437.29|440.09|437.29|440.02|437.22|0
1653439870000|2022-05-25 00:51:10|440.25|437.45|440.09|437.29|440.25|437.45|440.09|437.29|0
1653439880000|2022-05-25 00:51:20|440.17|437.37|439.93|437.13|440.17|437.37|439.93|437.13|0
1653439890000|2022-05-25 00:51:30|440.09|437.29|440.09|437.29|440.09|437.29|440.09|437.29|0
1653439930000|2022-05-25 00:52:10|439.93|437.13|439.46|436.66|439.93|437.13|439.46|436.66|0
1653439940000|2022-05-25 00:52:20|439.62|436.82|439.62|436.82|439.62|436.82|439.62|436.82|0
1653439950000|2022-05-25 00:52:30|439.7|436.9|439.77|436.97|439.77|436.97|439.7|436.9|0
1653439960000|2022-05-25 00:52:40|439.93|437.13|439.93|437.13|439.93|437.13|439.93|437.13|0
1653439970000|2022-05-25 00:52:50|439.86|437.06|439.77|436.97|439.86|437.06|439.77|436.97|0
1653439980000|2022-05-25 00:53:00|439.86|437.06|439.77|436.97|439.86|437.06|439.77|436.97|0
1653439990000|2022-05-25 00:53:10|439.62|436.82|439.62|436.82|439.62|436.82|439.54|436.74|0
1653440000000|2022-05-25 00:53:20|439.7|436.9|439.77|436.97|439.77|436.97|439.7|436.9|0
1653440010000|2022-05-25 00:53:30|439.62|436.82|439.77|436.97|439.77|436.97|439.62|436.82|0
1653440020000|2022-05-25 00:53:40|439.86|437.06|439.93|437.13|439.93|437.13|439.86|437.06|0
1653440030000|2022-05-25 00:53:50|440.09|437.29|440.09|437.29|440.09|437.29|439.93|437.13|0
1653440040000|2022-05-25 00:54:00|440.17|437.37|440.17|437.37|440.17|437.37|440.09|437.29|0
1653440050000|2022-05-25 00:54:10|440.25|437.45|440.41|437.61|440.41|437.61|440.25|437.45|0
1653440060000|2022-05-25 00:54:20|440.56|437.76|440.41|437.61|440.56|437.76|440.41|437.61|0
1653440070000|2022-05-25 00:54:30|440.49|437.69|440.56|437.76|440.56|437.76|440.41|437.61|0
1653440080000|2022-05-25 00:54:40|440.72|437.92|440.88|438.08|440.88|438.08|440.72|437.92|0
1653440090000|2022-05-25 00:54:50|441.04|438.24|440.88|438.08|441.04|438.24|440.88|438.08|0
1653440100000|2022-05-25 00:55:00|440.72|437.92|440.65|437.85|440.72|437.92|440.65|437.85|0
1653440110000|2022-05-25 00:55:10|440.72|437.92|440.88|438.08|441.04|438.24|440.72|437.92|0
1653440120000|2022-05-25 00:55:20|440.72|437.92|440.8|438|440.8|438|440.72|437.92|0
1653440130000|2022-05-25 00:55:30|440.64|437.84|440.72|437.92|440.72|437.92|440.56|437.76|0
1653440140000|2022-05-25 00:55:40|440.56|437.76|440.4|437.6|440.56|437.76|440.4|437.6|0
1653440150000|2022-05-25 00:55:50|440.49|437.69|440.49|437.69|440.49|437.69|440.49|437.69|0
1653440160000|2022-05-25 00:56:00|440.4|437.6|440.09|437.29|440.4|437.6|440.09|437.29|0
1653440180000|2022-05-25 00:56:20|439.93|437.13|440.01|437.21|440.09|437.29|439.93|437.13|0
1653440190000|2022-05-25 00:56:30|440.09|437.29|440.4|437.6|440.4|437.6|440.09|437.29|0
1653440200000|2022-05-25 00:56:40|440.25|437.45|440.25|437.45|440.25|437.45|440.25|437.45|0
1653440210000|2022-05-25 00:56:50|440.33|437.53|440.4|437.6|440.4|437.6|440.25|437.45|0
1653440220000|2022-05-25 00:57:00|440.33|437.53|440.33|437.53|440.33|437.53|440.33|437.53|0
1653440230000|2022-05-25 00:57:10|440.25|437.45|440.25|437.45|440.25|437.45|440.09|437.29|0
1653440250000|2022-05-25 00:57:30|440.33|437.53|440.33|437.53|440.33|437.53|440.33|437.53|0
1653440260000|2022-05-25 00:57:40|440.25|437.45|440.72|437.92|440.72|437.92|440.25|437.45|0
1653440270000|2022-05-25 00:57:50|440.8|438|440.72|437.92|440.88|438.08|440.72|437.92|0
1653440280000|2022-05-25 00:58:00|440.88|438.08|440.72|437.92|440.88|438.08|440.64|437.84|0
1653440300000|2022-05-25 00:58:20|440.88|438.08|440.88|438.08|440.88|438.08|440.88|438.08|0
1653440310000|2022-05-25 00:58:30|440.72|437.92|440.88|438.08|440.88|438.08|440.72|437.92|0
1653440320000|2022-05-25 00:58:40|440.72|437.92|440.72|437.92|440.72|437.92|440.56|437.76|0
1653440330000|2022-05-25 00:58:50|440.56|437.76|440.56|437.76|440.56|437.76|440.56|437.76|0
1653440340000|2022-05-25 00:59:00|440.72|437.92|440.72|437.92|440.72|437.92|440.72|437.92|0
1653440350000|2022-05-25 00:59:10|440.49|437.69|440.64|437.84|440.64|437.84|440.49|437.69|0
1653440360000|2022-05-25 00:59:20|440.56|437.76|440.56|437.76|440.56|437.76|440.56|437.76|0
1653440370000|2022-05-25 00:59:30|440.88|438.08|440.8|438|440.88|438.08|440.8|438|0
1653440380000|2022-05-25 00:59:40|440.88|438.08|440.88|438.08|440.88|438.08|440.88|438.08|0
1653440390000|2022-05-25 00:59:50|441.03|438.23|440.88|438.08|441.03|438.23|440.8|438|0
1653440400000|2022-05-25 01:00:00|441.19|438.39|441.03|438.23|441.19|438.39|440.88|438.08|0
1653440410000|2022-05-25 01:00:10|440.96|438.16|440.8|438|440.96|438.16|440.72|437.92|0
1653440420000|2022-05-25 01:00:20|440.88|438.08|440.72|437.92|440.88|438.08|440.72|437.92|0
1653440430000|2022-05-25 01:00:30|440.56|437.76|440.72|437.92|440.88|438.08|440.56|437.76|0
1653440440000|2022-05-25 01:00:40|440.56|437.76|440.56|437.76|440.56|437.76|440.56|437.76|0
1653440450000|2022-05-25 01:00:50|440.72|437.92|440.56|437.76|440.72|437.92|440.56|437.76|0
1653440460000|2022-05-25 01:01:00|440.4|437.6|440.4|437.6|440.4|437.6|440.4|437.6|0
1653440470000|2022-05-25 01:01:10|440.24|437.44|440.09|437.29|440.24|437.44|439.93|437.13|0
1653440480000|2022-05-25 01:01:20|440.17|437.37|440.24|437.44|440.24|437.44|440.17|437.37|0
1653440490000|2022-05-25 01:01:30|440.17|437.37|440.09|437.29|440.17|437.37|440.09|437.29|0
1653440500000|2022-05-25 01:01:40|440.01|437.21|440.24|437.44|440.24|437.44|439.93|437.13|0
1653440510000|2022-05-25 01:01:50|440.09|437.29|439.93|437.13|440.09|437.29|439.93|437.13|0
1653440520000|2022-05-25 01:02:00|440.09|437.29|440.24|437.44|440.24|437.44|440.09|437.29|0
1653440530000|2022-05-25 01:02:10|440.4|437.6|440.4|437.6|440.64|437.84|440.4|437.6|0
1653440540000|2022-05-25 01:02:20|440.24|437.44|440.24|437.44|440.24|437.44|440.24|437.44|0
1653440560000|2022-05-25 01:02:40|440.17|437.37|440.24|437.44|440.24|437.44|440.09|437.29|0
1653440570000|2022-05-25 01:02:50|440.33|437.53|440.4|437.6|440.4|437.6|440.33|437.53|0
1653440580000|2022-05-25 01:03:00|440.24|437.44|440.17|437.37|440.24|437.44|439.93|437.13|0
1653440590000|2022-05-25 01:03:10|440.24|437.44|440.01|437.21|440.24|437.44|439.93|437.13|0
1653440600000|2022-05-25 01:03:20|439.77|436.97|439.85|437.05|439.93|437.13|439.61|436.81|0
1653440610000|2022-05-25 01:03:30|439.77|436.97|439.45|436.65|439.77|436.97|439.45|436.65|0
1653440620000|2022-05-25 01:03:40|439.38|436.58|439.61|436.81|439.61|436.81|439.38|436.58|0
1653440630000|2022-05-25 01:03:50|439.54|436.74|439.61|436.81|439.61|436.81|439.54|436.74|0
1653440640000|2022-05-25 01:04:00|439.77|436.97|439.77|436.97|439.77|436.97|439.77|436.97|0
1653440650000|2022-05-25 01:04:10|439.93|437.13|439.93|437.13|439.93|437.13|439.93|437.13|0
1653440660000|2022-05-25 01:04:20|440.01|437.21|439.77|436.97|440.01|437.21|439.77|436.97|0
1653440670000|2022-05-25 01:04:30|439.69|436.89|439.3|436.5|439.77|436.97|439.3|436.5|0
1653440680000|2022-05-25 01:04:40|439.54|436.74|439.3|436.5|439.54|436.74|439.3|436.5|0
1653440690000|2022-05-25 01:04:50|439.22|436.42|439.3|436.5|439.3|436.5|439.22|436.42|0
1653440700000|2022-05-25 01:05:00|439.45|436.65|439.3|436.5|439.45|436.65|439.3|436.5|0
1653440710000|2022-05-25 01:05:10|438.98|436.18|438.98|436.18|438.98|436.18|438.67|435.87|0
1653440720000|2022-05-25 01:05:20|439.14|436.34|438.98|436.18|439.14|436.34|438.98|436.18|0
1653440730000|2022-05-25 01:05:30|439.06|436.26|439.14|436.34|439.14|436.34|438.98|436.18|0
1653440740000|2022-05-25 01:05:40|439.22|436.42|439.3|436.5|439.3|436.5|439.22|436.42|0
1653440750000|2022-05-25 01:05:50|439.45|436.65|439.3|436.5|439.45|436.65|439.3|436.5|0
1653440760000|2022-05-25 01:06:00|439.45|436.65|439.14|436.34|439.45|436.65|439.14|436.34|0
1653440770000|2022-05-25 01:06:10|439.3|436.5|439.22|436.42|439.38|436.58|439.22|436.42|0
1653440780000|2022-05-25 01:06:20|439.3|436.5|439.38|436.58|439.38|436.58|439.3|436.5|0
1653440790000|2022-05-25 01:06:30|439.3|436.5|439.69|436.89|439.69|436.89|439.3|436.5|0
1653440800000|2022-05-25 01:06:40|439.77|436.97|439.93|437.13|440.08|437.28|439.77|436.97|0
1653440810000|2022-05-25 01:06:50|439.77|436.97|439.69|436.89|439.77|436.97|439.69|436.89|0
1653440820000|2022-05-25 01:07:00|439.93|437.13|439.93|437.13|439.93|437.13|439.93|437.13|0
1653440830000|2022-05-25 01:07:10|439.85|437.05|439.93|437.13|439.93|437.13|439.85|437.05|0
1653440840000|2022-05-25 01:07:20|439.77|436.97|440.08|437.28|440.08|437.28|439.77|436.97|0
1653440850000|2022-05-25 01:07:30|440.01|437.21|440.17|437.37|440.17|437.37|440.01|437.21|0
1653440860000|2022-05-25 01:07:40|440.24|437.44|440.4|437.6|440.4|437.6|440.24|437.44|0
1653440870000|2022-05-25 01:07:50|440.56|437.76|440.64|437.84|440.64|437.84|440.56|437.76|0
1653440880000|2022-05-25 01:08:00|440.72|437.92|440.87|438.07|440.87|438.07|440.72|437.92|0
1653440890000|2022-05-25 01:08:10|440.72|437.92|440.32|437.52|440.72|437.92|440.32|437.52|0
1653440900000|2022-05-25 01:08:20|440.24|437.44|440.24|437.44|440.32|437.52|440.24|437.44|0
1653440910000|2022-05-25 01:08:30|440.4|437.6|439.85|437.05|440.4|437.6|439.85|437.05|0
1653440920000|2022-05-25 01:08:40|439.77|436.97|439.85|437.05|439.93|437.13|439.77|436.97|0
1653440930000|2022-05-25 01:08:50|439.93|437.13|439.29|436.49|439.93|437.13|439.29|436.49|0
1653440940000|2022-05-25 01:09:00|439.14|436.34|439.38|436.58|439.45|436.65|439.14|436.34|0
1653440950000|2022-05-25 01:09:10|439.45|436.65|439.53|436.73|439.53|436.73|439.38|436.58|0
1653440960000|2022-05-25 01:09:20|439.45|436.65|439.38|436.58|439.45|436.65|439.38|436.58|0
1653440970000|2022-05-25 01:09:30|439.14|436.34|439.29|436.49|439.29|436.49|439.14|436.34|0
1653440980000|2022-05-25 01:09:40|439.14|436.34|439.14|436.34|439.14|436.34|438.98|436.18|0
1653441000000|2022-05-25 01:10:00|438.98|436.18|438.51|435.71|438.98|436.18|438.51|435.71|0
1653441010000|2022-05-25 01:10:10|438.35|435.55|438.35|435.55|438.35|435.55|438.35|435.55|0
1653441020000|2022-05-25 01:10:20|438.27|435.47|438.75|435.95|438.75|435.95|438.27|435.47|0
1653441030000|2022-05-25 01:10:30|438.9|436.1|438.66|435.86|438.9|436.1|438.66|435.86|0
1653441040000|2022-05-25 01:10:40|438.59|435.79|438.66|435.86|438.66|435.86|438.59|435.79|0
1653441050000|2022-05-25 01:10:50|438.82|436.02|438.75|435.95|438.82|436.02|438.75|435.95|0
1653441060000|2022-05-25 01:11:00|438.82|436.02|438.75|435.95|438.82|436.02|438.75|435.95|0
1653441070000|2022-05-25 01:11:10|438.82|436.02|439.14|436.34|439.14|436.34|438.82|436.02|0
1653441080000|2022-05-25 01:11:20|439.29|436.49|439.29|436.49|439.29|436.49|439.14|436.34|0
1653441090000|2022-05-25 01:11:30|439.61|436.81|439.61|436.81|439.61|436.81|439.61|436.81|0
1653441120000|2022-05-25 01:12:00|439.53|436.73|439.77|436.97|439.77|436.97|439.53|436.73|0
1653441130000|2022-05-25 01:12:10|439.69|436.89|439.85|437.05|439.85|437.05|439.69|436.89|0
1653441140000|2022-05-25 01:12:20|440.08|437.28|440.08|437.28|440.08|437.28|439.77|436.97|0
1653441160000|2022-05-25 01:12:40|440.24|437.44|440.24|437.44|440.24|437.44|440.24|437.44|0
1653441170000|2022-05-25 01:12:50|440.16|437.36|440.24|437.44|440.24|437.44|440.08|437.28|0
1653441180000|2022-05-25 01:13:00|440.16|437.36|440.08|437.28|440.16|437.36|440.08|437.28|0
1653441190000|2022-05-25 01:13:10|439.92|437.12|439.92|437.12|439.92|437.12|439.92|437.12|0
1653441200000|2022-05-25 01:13:20|439.85|437.05|439.77|436.97|439.85|437.05|439.77|436.97|0
1653441210000|2022-05-25 01:13:30|439.45|436.65|439.37|436.57|439.45|436.65|439.37|436.57|0
1653441220000|2022-05-25 01:13:40|439.14|436.34|439.29|436.49|439.29|436.49|439.14|436.34|0
1653441240000|2022-05-25 01:14:00|438.98|436.18|439.29|436.49|439.29|436.49|438.98|436.18|0
1653441250000|2022-05-25 01:14:10|439.13|436.33|439.13|436.33|439.13|436.33|439.13|436.33|0
1653441260000|2022-05-25 01:14:20|439.29|436.49|439.29|436.49|439.29|436.49|439.29|436.49|0
1653441270000|2022-05-25 01:14:30|439.22|436.42|439.13|436.33|439.22|436.42|439.13|436.33|0
1653441280000|2022-05-25 01:14:40|439.29|436.49|439.45|436.65|439.45|436.65|439.29|436.49|0
1653441300000|2022-05-25 01:15:00|439.29|436.49|438.66|435.86|439.29|436.49|438.66|435.86|0
1653441310000|2022-05-25 01:15:10|438.5|435.7|438.43|435.63|438.5|435.7|438.43|435.63|0
1653441320000|2022-05-25 01:15:20|438.5|435.7|438.03|435.23|438.5|435.7|438.03|435.23|0
1653441330000|2022-05-25 01:15:30|438.19|435.39|438.03|435.23|438.19|435.39|437.96|435.16|0
1653441340000|2022-05-25 01:15:40|438.19|435.39|438.11|435.31|438.19|435.39|438.11|435.31|0
1653441350000|2022-05-25 01:15:50|438.19|435.39|437.56|434.76|438.19|435.39|437.56|434.76|0
1653441360000|2022-05-25 01:16:00|437.09|434.29|437.56|434.76|437.56|434.76|437.09|434.29|0
1653441370000|2022-05-25 01:16:10|437.72|434.92|437.96|435.16|437.96|435.16|437.72|434.92|0
1653441380000|2022-05-25 01:16:20|438.19|435.39|438.19|435.39|438.35|435.55|438.19|435.39|0
1653441390000|2022-05-25 01:16:30|438.35|435.55|438.19|435.39|438.35|435.55|438.19|435.39|0
1653441400000|2022-05-25 01:16:40|438.27|435.47|438.5|435.7|438.5|435.7|438.27|435.47|0
1653441410000|2022-05-25 01:16:50|438.43|435.63|438.5|435.7|438.5|435.7|438.43|435.63|0
1653441420000|2022-05-25 01:17:00|438.82|436.02|438.66|435.86|438.82|436.02|438.66|435.86|0
1653441430000|2022-05-25 01:17:10|438.82|436.02|438.82|436.02|438.82|436.02|438.82|436.02|0
1653441440000|2022-05-25 01:17:20|438.74|435.94|438.5|435.7|438.74|435.94|438.5|435.7|0
1653441450000|2022-05-25 01:17:30|438.66|435.86|438.43|435.63|438.66|435.86|438.43|435.63|0
1653441460000|2022-05-25 01:17:40|438.5|435.7|438.35|435.55|438.5|435.7|438.35|435.55|0
1653441470000|2022-05-25 01:17:50|438.43|435.63|438.19|435.39|438.43|435.63|438.19|435.39|0
1653441490000|2022-05-25 01:18:10|438.03|435.23|438.03|435.23|438.03|435.23|438.03|435.23|0
1653441500000|2022-05-25 01:18:20|438.11|435.31|438.03|435.23|438.11|435.31|437.96|435.16|0
1653441520000|2022-05-25 01:18:40|438.19|435.39|437.87|435.07|438.19|435.39|437.87|435.07|0
1653441530000|2022-05-25 01:18:50|437.8|435|437.8|435|437.8|435|437.72|434.92|0
1653441540000|2022-05-25 01:19:00|437.87|435.07|437.8|435|437.87|435.07|437.8|435|0
1653441550000|2022-05-25 01:19:10|437.56|434.76|437.56|434.76|437.56|434.76|437.56|434.76|0
1653441560000|2022-05-25 01:19:20|437.48|434.68|437.56|434.76|437.56|434.76|437.48|434.68|0
1653441570000|2022-05-25 01:19:30|437.72|434.92|437.72|434.92|437.72|434.92|437.72|434.92|0
1653441580000|2022-05-25 01:19:40|437.56|434.76|437.8|435|437.87|435.07|437.56|434.76|0
1653441590000|2022-05-25 01:19:50|437.72|434.92|437.8|435|437.8|435|437.72|434.92|0
1653441600000|2022-05-25 01:20:00|437.87|435.07|437.56|434.76|437.87|435.07|437.48|434.68|0
1653441620000|2022-05-25 01:20:20|437.64|434.84|437.64|434.84|437.64|434.84|437.56|434.76|0
1653441630000|2022-05-25 01:20:30|437.72|434.92|437.56|434.76|437.72|434.92|437.56|434.76|0
1653441640000|2022-05-25 01:20:40|437.4|434.6|437.4|434.6|437.48|434.68|437.4|434.6|0
1653441650000|2022-05-25 01:20:50|437.24|434.44|437.87|435.07|437.87|435.07|437.24|434.44|0
1653441660000|2022-05-25 01:21:00|437.72|434.92|438.03|435.23|438.03|435.23|437.72|434.92|0
1653441670000|2022-05-25 01:21:10|438.34|435.54|438.11|435.31|438.34|435.54|438.11|435.31|0
1653441680000|2022-05-25 01:21:20|438.34|435.54|438.5|435.7|438.5|435.7|438.34|435.54|0
1653441690000|2022-05-25 01:21:30|438.43|435.63|438.5|435.7|438.5|435.7|438.43|435.63|0
1653441700000|2022-05-25 01:21:40|438.66|435.86|438.66|435.86|438.66|435.86|438.66|435.86|0
1653441710000|2022-05-25 01:21:50|438.5|435.7|438.82|436.02|438.82|436.02|438.5|435.7|0
1653441720000|2022-05-25 01:22:00|438.66|435.86|438.82|436.02|438.82|436.02|438.66|435.86|0
1653441730000|2022-05-25 01:22:10|438.74|435.94|438.66|435.86|438.74|435.94|438.5|435.7|0
1653441740000|2022-05-25 01:22:20|438.82|436.02|438.66|435.86|438.82|436.02|438.66|435.86|0
1653441750000|2022-05-25 01:22:30|438.74|435.94|438.9|436.1|438.9|436.1|438.66|435.86|0
1653441760000|2022-05-25 01:22:40|438.97|436.17|438.97|436.17|438.97|436.17|438.97|436.17|0
1653441770000|2022-05-25 01:22:50|438.9|436.1|438.9|436.1|438.9|436.1|438.9|436.1|0
1653441780000|2022-05-25 01:23:00|438.82|436.02|438.97|436.17|439.13|436.33|438.82|436.02|0
1653441790000|2022-05-25 01:23:10|439.13|436.33|439.6|436.8|439.76|436.96|439.13|436.33|0
1653441800000|2022-05-25 01:23:20|439.45|436.65|439.45|436.65|439.6|436.8|439.29|436.49|0
1653441810000|2022-05-25 01:23:30|439.29|436.49|439.29|436.49|439.37|436.57|439.29|436.49|0
1653441820000|2022-05-25 01:23:40|438.97|436.17|438.82|436.02|438.97|436.17|438.82|436.02|0
1653441830000|2022-05-25 01:23:50|438.66|435.86|438.82|436.02|438.82|436.02|438.66|435.86|0
1653441840000|2022-05-25 01:24:00|438.66|435.86|438.66|435.86|438.82|436.02|438.66|435.86|0
1653441860000|2022-05-25 01:24:20|438.82|436.02|438.5|435.7|438.82|436.02|438.5|435.7|0
1653441870000|2022-05-25 01:24:30|438.58|435.78|438.34|435.54|438.58|435.78|438.34|435.54|0
1653441880000|2022-05-25 01:24:40|438.66|435.86|438.82|436.02|438.82|436.02|438.66|435.86|0
1653441890000|2022-05-25 01:24:50|438.97|436.17|438.97|436.17|438.97|436.17|438.97|436.17|0
1653441900000|2022-05-25 01:25:00|438.82|436.02|438.74|435.94|438.82|436.02|438.74|435.94|0
1653441910000|2022-05-25 01:25:10|438.5|435.7|438.82|436.02|438.82|436.02|438.5|435.7|0
1653441920000|2022-05-25 01:25:20|438.9|436.1|438.97|436.17|438.97|436.17|438.9|436.1|0
1653441930000|2022-05-25 01:25:30|439.13|436.33|439.13|436.33|439.13|436.33|439.13|436.33|0
1653441940000|2022-05-25 01:25:40|438.97|436.17|438.81|436.01|438.97|436.17|438.81|436.01|0
1653441950000|2022-05-25 01:25:50|438.5|435.7|438.5|435.7|438.5|435.7|438.5|435.7|0
1653441960000|2022-05-25 01:26:00|438.58|435.78|438.5|435.7|438.58|435.78|438.5|435.7|0
1653441970000|2022-05-25 01:26:10|438.34|435.54|438.18|435.38|438.34|435.54|438.18|435.38|0
1653441980000|2022-05-25 01:26:20|438.03|435.23|438.34|435.54|438.34|435.54|438.03|435.23|0
1653441990000|2022-05-25 01:26:30|438.18|435.38|438.42|435.62|438.58|435.78|438.18|435.38|0
1653442000000|2022-05-25 01:26:40|438.5|435.7|438.66|435.86|438.66|435.86|438.5|435.7|0
1653442010000|2022-05-25 01:26:50|438.5|435.7|438.74|435.94|438.74|435.94|438.5|435.7|0
1653442020000|2022-05-25 01:27:00|438.66|435.86|438.66|435.86|438.66|435.86|438.58|435.78|0
1653442030000|2022-05-25 01:27:10|438.74|435.94|438.66|435.86|438.74|435.94|438.66|435.86|0
1653442040000|2022-05-25 01:27:20|438.74|435.94|438.81|436.01|438.81|436.01|438.66|435.86|0
1653442050000|2022-05-25 01:27:30|438.66|435.86|438.81|436.01|438.81|436.01|438.66|435.86|0
1653442060000|2022-05-25 01:27:40|438.74|435.94|438.5|435.7|438.74|435.94|438.5|435.7|0
1653442070000|2022-05-25 01:27:50|438.42|435.62|438.5|435.7|438.58|435.78|438.42|435.62|0
1653442080000|2022-05-25 01:28:00|438.42|435.62|438.5|435.7|438.5|435.7|438.42|435.62|0
1653442100000|2022-05-25 01:28:20|438.42|435.62|438.34|435.54|438.42|435.62|438.34|435.54|0
1653442110000|2022-05-25 01:28:30|438.42|435.62|438.34|435.54|438.5|435.7|438.34|435.54|0
1653442130000|2022-05-25 01:28:50|438.18|435.38|438.66|435.86|438.66|435.86|438.18|435.38|0
1653442140000|2022-05-25 01:29:00|438.74|435.94|438.97|436.17|438.97|436.17|438.74|435.94|0
1653442150000|2022-05-25 01:29:10|438.9|436.1|438.97|436.17|438.97|436.17|438.9|436.1|0
1653442160000|2022-05-25 01:29:20|439.13|436.33|439.29|436.49|439.29|436.49|439.13|436.33|0
1653442170000|2022-05-25 01:29:30|439.37|436.57|439.44|436.64|439.44|436.64|439.37|436.57|0
1653442180000|2022-05-25 01:29:40|439.6|436.8|439.6|436.8|439.6|436.8|439.6|436.8|0
1653442190000|2022-05-25 01:29:50|439.29|436.49|439.29|436.49|439.29|436.49|439.29|436.49|0
1653442200000|2022-05-25 01:30:00|439.13|436.33|439.29|436.49|439.29|436.49|439.13|436.33|0
1653442210000|2022-05-25 01:30:10|439.37|436.57|439.21|436.41|439.37|436.57|439.21|436.41|0
1653442220000|2022-05-25 01:30:20|439.37|436.57|439.37|436.57|439.6|436.8|439.21|436.41|0
1653442230000|2022-05-25 01:30:30|439.44|436.64|439.05|436.25|439.44|436.64|439.05|436.25|0
1653442240000|2022-05-25 01:30:40|438.97|436.17|438.97|436.17|438.97|436.17|438.81|436.01|0
1653442250000|2022-05-25 01:30:50|438.89|436.09|438.81|436.01|438.89|436.09|438.74|435.94|0
1653442260000|2022-05-25 01:31:00|438.66|435.86|438.66|435.86|438.81|436.01|438.66|435.86|0
1653442270000|2022-05-25 01:31:10|438.81|436.01|438.97|436.17|438.97|436.17|438.81|436.01|0
1653442280000|2022-05-25 01:31:20|438.89|436.09|439.13|436.33|439.13|436.33|438.81|436.01|0
1653442290000|2022-05-25 01:31:30|438.81|436.01|438.89|436.09|438.97|436.17|438.81|436.01|0
1653442300000|2022-05-25 01:31:40|439.76|436.96|439.6|436.8|439.76|436.96|439.6|436.8|0
1653442310000|2022-05-25 01:31:50|439.29|436.49|439.29|436.49|439.44|436.64|439.29|436.49|0
1653442320000|2022-05-25 01:32:00|439.13|436.33|438.81|436.01|439.13|436.33|438.74|435.94|0
1653442330000|2022-05-25 01:32:10|439.05|436.25|438.97|436.17|439.05|436.25|438.97|436.17|0
1653442340000|2022-05-25 01:32:20|438.81|436.01|439.13|436.33|439.13|436.33|438.81|436.01|0
1653442350000|2022-05-25 01:32:30|439.28|436.48|439.28|436.48|439.28|436.48|439.13|436.33|0
1653442360000|2022-05-25 01:32:40|439.13|436.33|438.81|436.01|439.13|436.33|438.81|436.01|0
1653442370000|2022-05-25 01:32:50|438.97|436.17|439.28|436.48|439.28|436.48|438.97|436.17|0
1653442380000|2022-05-25 01:33:00|439.21|436.41|439.37|436.57|439.37|436.57|439.21|436.41|0
1653442390000|2022-05-25 01:33:10|439.6|436.8|439.6|436.8|439.6|436.8|439.6|436.8|0
1653442400000|2022-05-25 01:33:20|439.52|436.72|439.37|436.57|439.6|436.8|439.37|436.57|0
1653442410000|2022-05-25 01:33:30|439.44|436.64|439.28|436.48|439.44|436.64|439.28|436.48|0
1653442420000|2022-05-25 01:33:40|439.37|436.57|439.44|436.64|439.6|436.8|439.37|436.57|0
1653442430000|2022-05-25 01:33:50|439.28|436.48|439.05|436.25|439.28|436.48|439.05|436.25|0
1653442440000|2022-05-25 01:34:00|439.13|436.33|439.21|436.41|439.21|436.41|439.13|436.33|0
1653442450000|2022-05-25 01:34:10|439.28|436.48|439.21|436.41|439.28|436.48|439.21|436.41|0
1653442460000|2022-05-25 01:34:20|439.13|436.33|438.89|436.09|439.21|436.41|438.89|436.09|0
1653442470000|2022-05-25 01:34:30|438.97|436.17|438.89|436.09|438.97|436.17|438.89|436.09|0
1653442480000|2022-05-25 01:34:40|438.97|436.17|439.13|436.33|439.21|436.41|438.97|436.17|0
1653442490000|2022-05-25 01:34:50|439.05|436.25|438.81|436.01|439.05|436.25|438.81|436.01|0
1653442500000|2022-05-25 01:35:00|438.89|436.09|438.65|435.85|438.89|436.09|438.42|435.62|0
1653442510000|2022-05-25 01:35:10|438.89|436.09|438.97|436.17|438.97|436.17|438.89|436.09|0
1653442520000|2022-05-25 01:35:20|439.21|436.41|439.28|436.48|439.28|436.48|439.13|436.33|0
1653442530000|2022-05-25 01:35:30|439.21|436.41|439.44|436.64|439.44|436.64|439.21|436.41|0
1653442540000|2022-05-25 01:35:40|439.28|436.48|439.37|436.57|439.37|436.57|439.28|436.48|0
1653442550000|2022-05-25 01:35:50|439.28|436.48|439.44|436.64|439.44|436.64|439.28|436.48|0
1653442560000|2022-05-25 01:36:00|439.37|436.57|439.37|436.57|439.37|436.57|439.28|436.48|0
1653442570000|2022-05-25 01:36:10|439.28|436.48|439.21|436.41|439.28|436.48|439.21|436.41|0
1653442580000|2022-05-25 01:36:20|439.28|436.48|438.97|436.17|439.28|436.48|438.97|436.17|0
1653442590000|2022-05-25 01:36:30|438.81|436.01|438.65|435.85|438.81|436.01|438.65|435.85|0
1653442600000|2022-05-25 01:36:40|438.5|435.7|438.34|435.54|438.5|435.7|438.34|435.54|0
1653442610000|2022-05-25 01:36:50|438.42|435.62|438.65|435.85|438.65|435.85|438.42|435.62|0
1653442620000|2022-05-25 01:37:00|438.58|435.78|439.05|436.25|439.05|436.25|438.58|435.78|0
1653442630000|2022-05-25 01:37:10|438.97|436.17|438.89|436.09|438.97|436.17|438.89|436.09|0
1653442640000|2022-05-25 01:37:20|438.81|436.01|438.81|436.01|438.81|436.01|438.81|436.01|0
1653442650000|2022-05-25 01:37:30|438.65|435.85|438.73|435.93|438.81|436.01|438.65|435.85|0
1653442660000|2022-05-25 01:37:40|438.81|436.01|438.34|435.54|438.81|436.01|438.34|435.54|0
1653442670000|2022-05-25 01:37:50|438.18|435.38|438.02|435.22|438.26|435.46|438.02|435.22|0
1653442680000|2022-05-25 01:38:00|438.18|435.38|438.34|435.54|438.34|435.54|438.1|435.3|0
1653442690000|2022-05-25 01:38:10|438.18|435.38|438.42|435.62|438.42|435.62|438.18|435.38|0
1653442700000|2022-05-25 01:38:20|438.49|435.69|438.26|435.46|438.49|435.69|438.26|435.46|0
1653442710000|2022-05-25 01:38:30|438.18|435.38|438.18|435.38|438.18|435.38|438.1|435.3|0
1653442720000|2022-05-25 01:38:40|438.02|435.22|438.02|435.22|438.02|435.22|438.02|435.22|0
1653442730000|2022-05-25 01:38:50|437.86|435.06|437.86|435.06|437.95|435.15|437.86|435.06|0
1653442740000|2022-05-25 01:39:00|437.79|434.99|437.71|434.91|437.79|434.99|437.71|434.91|0
1653442750000|2022-05-25 01:39:10|437.86|435.06|437.86|435.06|437.86|435.06|437.86|435.06|0
1653442760000|2022-05-25 01:39:20|438.02|435.22|438.02|435.22|438.18|435.38|438.02|435.22|0
1653442770000|2022-05-25 01:39:30|437.86|435.06|437.86|435.06|437.86|435.06|437.86|435.06|0
1653442780000|2022-05-25 01:39:40|437.71|434.91|437.79|434.99|437.79|434.99|437.71|434.91|0
1653442790000|2022-05-25 01:39:50|437.71|434.91|437.39|434.59|437.71|434.91|437.39|434.59|0
1653442800000|2022-05-25 01:40:00|437.47|434.67|437.39|434.59|437.55|434.75|437.39|434.59|0
1653442810000|2022-05-25 01:40:10|437.55|434.75|437.79|434.99|437.86|435.06|437.55|434.75|0
1653442820000|2022-05-25 01:40:20|437.71|434.91|437.71|434.91|437.86|435.06|437.71|434.91|0
1653442830000|2022-05-25 01:40:30|438.1|435.3|438.18|435.38|438.18|435.38|438.02|435.22|0
1653442840000|2022-05-25 01:40:40|438.42|435.62|438.42|435.62|438.42|435.62|438.42|435.62|0
1653442850000|2022-05-25 01:40:50|438.34|435.54|438.26|435.46|438.34|435.54|438.26|435.46|0
1653442860000|2022-05-25 01:41:00|438.18|435.38|438.1|435.3|438.18|435.38|438.1|435.3|0
1653442870000|2022-05-25 01:41:10|438.18|435.38|438.02|435.22|438.26|435.46|438.02|435.22|0
1653442880000|2022-05-25 01:41:20|437.86|435.06|437.86|435.06|437.95|435.15|437.86|435.06|0
1653442890000|2022-05-25 01:41:30|438.02|435.22|437.95|435.15|438.02|435.22|437.95|435.15|0
1653442900000|2022-05-25 01:41:40|438.02|435.22|437.71|434.91|438.02|435.22|437.71|434.91|0
1653442910000|2022-05-25 01:41:50|437.63|434.83|437.86|435.06|437.86|435.06|437.63|434.83|0
1653442920000|2022-05-25 01:42:00|437.71|434.91|437.79|434.99|437.86|435.06|437.71|434.91|0
1653442930000|2022-05-25 01:42:10|437.71|434.91|437.86|435.06|437.86|435.06|437.71|434.91|0
1653442940000|2022-05-25 01:42:20|438.1|435.3|438.18|435.38|438.18|435.38|438.1|435.3|0
1653442950000|2022-05-25 01:42:30|438.02|435.22|438.1|435.3|438.1|435.3|438.02|435.22|0
1653442960000|2022-05-25 01:42:40|438.26|435.46|438.34|435.54|438.34|435.54|438.26|435.46|0
1653442970000|2022-05-25 01:42:50|438.18|435.38|438.1|435.3|438.18|435.38|438.1|435.3|0
1653442980000|2022-05-25 01:43:00|437.94|435.14|438.26|435.46|438.26|435.46|437.94|435.14|0
1653442990000|2022-05-25 01:43:10|438.18|435.38|438.34|435.54|438.34|435.54|438.18|435.38|0
1653443000000|2022-05-25 01:43:20|438.26|435.46|438.34|435.54|438.34|435.54|438.26|435.46|0
1653443010000|2022-05-25 01:43:30|438.1|435.3|438.33|435.53|438.33|435.53|438.02|435.22|0
1653443020000|2022-05-25 01:43:40|438.26|435.46|438.33|435.53|438.33|435.53|438.18|435.38|0
1653443030000|2022-05-25 01:43:50|438.18|435.38|438.18|435.38|438.18|435.38|438.02|435.22|0
1653443040000|2022-05-25 01:44:00|438.26|435.46|438.26|435.46|438.26|435.46|438.26|435.46|0
1653443050000|2022-05-25 01:44:10|438.33|435.53|438.49|435.69|438.49|435.69|438.33|435.53|0
1653443060000|2022-05-25 01:44:20|438.42|435.62|438.33|435.53|438.49|435.69|438.33|435.53|0
1653443070000|2022-05-25 01:44:30|438.49|435.69|438.49|435.69|438.49|435.69|438.49|435.69|0
1653443080000|2022-05-25 01:44:40|438.42|435.62|438.33|435.53|438.49|435.69|438.33|435.53|0
1653443090000|2022-05-25 01:44:50|438.49|435.69|438.42|435.62|438.49|435.69|438.42|435.62|0
1653443100000|2022-05-25 01:45:00|438.33|435.53|438.33|435.53|438.42|435.62|438.33|435.53|0
1653443110000|2022-05-25 01:45:10|438.42|435.62|438.33|435.53|438.42|435.62|438.26|435.46|0
1653443120000|2022-05-25 01:45:20|438.42|435.62|438.33|435.53|438.42|435.62|438.26|435.46|0
1653443130000|2022-05-25 01:45:30|438.42|435.62|438.42|435.62|438.42|435.62|438.42|435.62|0
1653443140000|2022-05-25 01:45:40|438.33|435.53|438.33|435.53|438.42|435.62|438.33|435.53|0
1653443150000|2022-05-25 01:45:50|438.18|435.38|438.1|435.3|438.18|435.38|438.1|435.3|0
1653443160000|2022-05-25 01:46:00|438.18|435.38|437.7|434.9|438.18|435.38|437.7|434.9|0
1653443170000|2022-05-25 01:46:10|437.55|434.75|437.55|434.75|437.55|434.75|437.39|434.59|0
1653443180000|2022-05-25 01:46:20|437.47|434.67|437.55|434.75|437.63|434.83|437.47|434.67|0
1653443190000|2022-05-25 01:46:30|437.39|434.59|437.55|434.75|437.55|434.75|437.39|434.59|0
1653443200000|2022-05-25 01:46:40|437.63|434.83|437.55|434.75|437.63|434.83|437.55|434.75|0
1653443210000|2022-05-25 01:46:50|437.39|434.59|437.55|434.75|437.55|434.75|437.39|434.59|0
1653443220000|2022-05-25 01:47:00|437.7|434.9|437.86|435.06|437.86|435.06|437.63|434.83|0
1653443230000|2022-05-25 01:47:10|437.7|434.9|437.7|434.9|437.7|434.9|437.7|434.9|0
1653443240000|2022-05-25 01:47:20|437.86|435.06|437.86|435.06|437.86|435.06|437.7|434.9|0
1653443250000|2022-05-25 01:47:30|437.79|434.99|438.02|435.22|438.02|435.22|437.7|434.9|0
1653443260000|2022-05-25 01:47:40|438.18|435.38|438.02|435.22|438.18|435.38|438.02|435.22|0
1653443270000|2022-05-25 01:47:50|438.1|435.3|437.94|435.14|438.1|435.3|437.86|435.06|0
1653443280000|2022-05-25 01:48:00|438.02|435.22|438.02|435.22|438.02|435.22|438.02|435.22|0
1653443290000|2022-05-25 01:48:10|437.94|435.14|437.94|435.14|437.94|435.14|437.86|435.06|0
1653443300000|2022-05-25 01:48:20|438.02|435.22|438.02|435.22|438.02|435.22|438.02|435.22|0
1653443310000|2022-05-25 01:48:30|437.94|435.14|437.7|434.9|438.02|435.22|437.7|434.9|0
1653443320000|2022-05-25 01:48:40|437.39|434.59|437.39|434.59|437.39|434.59|437.39|434.59|0
1653443330000|2022-05-25 01:48:50|437.23|434.43|437|434.2|437.39|434.59|437|434.2|0
1653443340000|2022-05-25 01:49:00|436.92|434.12|437.07|434.27|437.16|434.36|436.92|434.12|0
1653443350000|2022-05-25 01:49:10|437.23|434.43|437.07|434.27|437.23|434.43|437.07|434.27|0
1653443360000|2022-05-25 01:49:20|437|434.2|437.07|434.27|437.23|434.43|437|434.2|0
1653443370000|2022-05-25 01:49:30|437.23|434.43|437.23|434.43|437.23|434.43|437.07|434.27|0
1653443380000|2022-05-25 01:49:40|437.16|434.36|437.23|434.43|437.23|434.43|437.16|434.36|0
1653443390000|2022-05-25 01:49:50|437.07|434.27|437.23|434.43|437.23|434.43|437|434.2|0
1653443400000|2022-05-25 01:50:00|437.16|434.36|437.31|434.51|437.31|434.51|437.16|434.36|0
1653443410000|2022-05-25 01:50:10|437.23|434.43|437.23|434.43|437.23|434.43|437.16|434.36|0
1653443420000|2022-05-25 01:50:20|437.39|434.59|437.55|434.75|437.55|434.75|437.39|434.59|0
1653443430000|2022-05-25 01:50:30|437.7|434.9|437.7|434.9|437.7|434.9|437.63|434.83|0
1653443440000|2022-05-25 01:50:40|437.63|434.83|437.63|434.83|437.7|434.9|437.63|434.83|0
1653443450000|2022-05-25 01:50:50|437.55|434.75|437.39|434.59|437.55|434.75|437.39|434.59|0
1653443460000|2022-05-25 01:51:00|437.78|434.98|437.86|435.06|437.86|435.06|437.7|434.9|0
1653443470000|2022-05-25 01:51:10|438.02|435.22|438.02|435.22|438.02|435.22|437.94|435.14|0
1653443480000|2022-05-25 01:51:20|438.1|435.3|438.1|435.3|438.1|435.3|438.02|435.22|0
1653443490000|2022-05-25 01:51:30|438.26|435.46|438.33|435.53|438.33|435.53|438.26|435.46|0
1653443500000|2022-05-25 01:51:40|437.86|435.06|437.86|435.06|437.86|435.06|437.86|435.06|0
1653443510000|2022-05-25 01:51:50|437.7|434.9|437.07|434.27|437.7|434.9|437.07|434.27|0
1653443520000|2022-05-25 01:52:00|437.23|434.43|437.39|434.59|437.39|434.59|437.23|434.43|0
1653443530000|2022-05-25 01:52:10|437.63|434.83|437.54|434.74|437.63|434.83|437.54|434.74|0
1653443540000|2022-05-25 01:52:20|437.63|434.83|437.54|434.74|437.63|434.83|437.54|434.74|0
1653443550000|2022-05-25 01:52:30|437.47|434.67|437.39|434.59|437.47|434.67|437.39|434.59|0
1653443560000|2022-05-25 01:52:40|437.54|434.74|437.47|434.67|437.54|434.74|437.47|434.67|0
1653443570000|2022-05-25 01:52:50|437.54|434.74|437.47|434.67|437.54|434.74|437.47|434.67|0
1653443580000|2022-05-25 01:53:00|437.54|434.74|437.78|434.98|437.78|434.98|437.54|434.74|0
1653443590000|2022-05-25 01:53:10|437.86|435.06|437.86|435.06|437.86|435.06|437.86|435.06|0
1653443600000|2022-05-25 01:53:20|437.7|434.9|438.17|435.37|438.17|435.37|437.7|434.9|0
1653443610000|2022-05-25 01:53:30|438.02|435.22|438.02|435.22|438.17|435.37|438.02|435.22|0
1653443620000|2022-05-25 01:53:40|437.86|435.06|437.63|434.83|437.86|435.06|437.63|434.83|0
1653443630000|2022-05-25 01:53:50|437.7|434.9|437.7|434.9|437.78|434.98|437.7|434.9|0
1653443640000|2022-05-25 01:54:00|437.63|434.83|437.7|434.9|437.7|434.9|437.63|434.83|0
1653443650000|2022-05-25 01:54:10|437.54|434.74|437.7|434.9|437.7|434.9|437.54|434.74|0
1653443670000|2022-05-25 01:54:30|437.86|435.06|438.02|435.22|438.02|435.22|437.86|435.06|0
1653443680000|2022-05-25 01:54:40|437.86|435.06|437.86|435.06|438.02|435.22|437.86|435.06|0
1653443690000|2022-05-25 01:54:50|438.02|435.22|438.17|435.37|438.17|435.37|438.02|435.22|0
1653443700000|2022-05-25 01:55:00|438.33|435.53|438.33|435.53|438.33|435.53|438.1|435.3|0
1653443710000|2022-05-25 01:55:10|438.17|435.37|438.25|435.45|438.25|435.45|438.17|435.37|0
1653443720000|2022-05-25 01:55:20|438.17|435.37|438.49|435.69|438.49|435.69|438.17|435.37|0
1653443730000|2022-05-25 01:55:30|438.64|435.84|438.49|435.69|438.64|435.84|438.49|435.69|0
1653443740000|2022-05-25 01:55:40|438.33|435.53|438.49|435.69|438.49|435.69|438.33|435.53|0
1653443760000|2022-05-25 01:56:00|438.25|435.45|438.01|435.21|438.25|435.45|438.01|435.21|0
1653443770000|2022-05-25 01:56:10|438.1|435.3|438.17|435.37|438.17|435.37|438.1|435.3|0
1653443780000|2022-05-25 01:56:20|438.25|435.45|438.17|435.37|438.25|435.45|438.17|435.37|0
1653443790000|2022-05-25 01:56:30|438.01|435.21|438.01|435.21|438.01|435.21|437.86|435.06|0
1653443800000|2022-05-25 01:56:40|437.94|435.14|437.86|435.06|438.01|435.21|437.86|435.06|0
1653443810000|2022-05-25 01:56:50|437.94|435.14|437.94|435.14|437.94|435.14|437.94|435.14|0
1653443820000|2022-05-25 01:57:00|437.86|435.06|437.78|434.98|437.86|435.06|437.78|434.98|0
1653443830000|2022-05-25 01:57:10|437.86|435.06|437.86|435.06|437.86|435.06|437.86|435.06|0
1653443840000|2022-05-25 01:57:20|437.94|435.14|438.01|435.21|438.01|435.21|437.94|435.14|0
1653443850000|2022-05-25 01:57:30|437.94|435.14|438.01|435.21|438.01|435.21|437.94|435.14|0
1653443860000|2022-05-25 01:57:40|437.94|435.14|437.94|435.14|437.94|435.14|437.94|435.14|0
1653443870000|2022-05-25 01:57:50|438.01|435.21|438.01|435.21|438.1|435.3|438.01|435.21|0
1653443880000|2022-05-25 01:58:00|438.1|435.3|438.1|435.3|438.1|435.3|438.01|435.21|0
1653443890000|2022-05-25 01:58:10|438.01|435.21|437.94|435.14|438.01|435.21|437.94|435.14|0
1653443900000|2022-05-25 01:58:20|438.01|435.21|437.86|435.06|438.01|435.21|437.86|435.06|0
1653443910000|2022-05-25 01:58:30|437.7|434.9|437.7|434.9|437.7|434.9|437.7|434.9|0
1653443920000|2022-05-25 01:58:40|437.62|434.82|437.54|434.74|437.62|434.82|437.54|434.74|0
1653443930000|2022-05-25 01:58:50|437.47|434.67|437.47|434.67|437.47|434.67|437.47|434.67|0
1653443940000|2022-05-25 01:59:00|437.38|434.58|437.54|434.74|437.54|434.74|437.38|434.58|0
1653443950000|2022-05-25 01:59:10|437.38|434.58|437.47|434.67|437.54|434.74|437.38|434.58|0
1653443960000|2022-05-25 01:59:20|437.62|434.82|437.47|434.67|437.62|434.82|437.38|434.58|0
1653443970000|2022-05-25 01:59:30|437.38|434.58|437.38|434.58|437.38|434.58|437.38|434.58|0
1653443980000|2022-05-25 01:59:40|437.54|434.74|437.54|434.74|437.54|434.74|437.54|434.74|0
1653443990000|2022-05-25 01:59:50|437.7|434.9|437.54|434.74|437.7|434.9|437.47|434.67|0
1653444000000|2022-05-25 02:00:00|437.23|434.43|437.07|434.27|437.23|434.43|437.07|434.27|0
1653444010000|2022-05-25 02:00:10|437.23|434.43|436.13|433.33|437.23|434.43|436.13|433.33|0
1653444020000|2022-05-25 02:00:20|435.9|433.1|435.5|432.7|435.97|433.17|435.5|432.7|0
1653444030000|2022-05-25 02:00:30|435.34|432.54|435.19|432.39|435.34|432.54|435.03|432.23|0
1653444040000|2022-05-25 02:00:40|435.11|432.31|434.87|432.07|435.27|432.47|434.87|432.07|0
1653444050000|2022-05-25 02:00:50|435.19|432.39|435.42|432.62|435.66|432.86|435.19|432.39|0
1653444060000|2022-05-25 02:01:00|435.34|432.54|435.58|432.78|435.58|432.78|435.27|432.47|0
1653444070000|2022-05-25 02:01:10|435.66|432.86|435.66|432.86|435.66|432.86|435.58|432.78|0
1653444080000|2022-05-25 02:01:20|435.5|432.7|435.19|432.39|435.5|432.7|435.19|432.39|0
1653444090000|2022-05-25 02:01:30|435.34|432.54|435.34|432.54|435.34|432.54|435.34|432.54|0
1653444100000|2022-05-25 02:01:40|435.42|432.62|435.34|432.54|435.5|432.7|435.27|432.47|0
1653444110000|2022-05-25 02:01:50|435.27|432.47|435.11|432.31|435.27|432.47|435.11|432.31|0
1653444120000|2022-05-25 02:02:00|435.03|432.23|434.87|432.07|435.03|432.23|434.72|431.92|0
1653444130000|2022-05-25 02:02:10|434.8|432|434.56|431.76|434.8|432|434.56|431.76|0
1653444140000|2022-05-25 02:02:20|434.72|431.92|434.56|431.76|434.72|431.92|434.56|431.76|0
1653444150000|2022-05-25 02:02:30|434.72|431.92|434.72|431.92|434.72|431.92|434.72|431.92|0
1653444160000|2022-05-25 02:02:40|434.56|431.76|434.87|432.07|434.87|432.07|434.56|431.76|0
1653444170000|2022-05-25 02:02:50|434.72|431.92|434.72|431.92|434.72|431.92|434.72|431.92|0
1653444180000|2022-05-25 02:03:00|434.64|431.84|434.87|432.07|434.87|432.07|434.56|431.76|0
1653444190000|2022-05-25 02:03:10|435.03|432.23|435.11|432.31|435.19|432.39|435.03|432.23|0
1653444200000|2022-05-25 02:03:20|435.03|432.23|434.87|432.07|435.03|432.23|434.87|432.07|0
1653444210000|2022-05-25 02:03:30|435.03|432.23|434.95|432.15|435.03|432.23|434.87|432.07|0
1653444220000|2022-05-25 02:03:40|435.03|432.23|434.8|432|435.03|432.23|434.8|432|0
1653444230000|2022-05-25 02:03:50|434.71|431.91|434.71|431.91|434.71|431.91|434.71|431.91|0
1653444240000|2022-05-25 02:04:00|434.56|431.76|434.56|431.76|434.56|431.76|434.56|431.76|0
1653444250000|2022-05-25 02:04:10|434.48|431.68|434.33|431.53|434.48|431.68|434.25|431.45|0
1653444260000|2022-05-25 02:04:20|434.25|431.45|434.4|431.6|434.4|431.6|434.25|431.45|0
1653444270000|2022-05-25 02:04:30|434.24|431.44|433.7|430.9|434.24|431.44|433.7|430.9|0
1653444280000|2022-05-25 02:04:40|433.78|430.98|433.93|431.13|433.93|431.13|433.78|430.98|0
1653444290000|2022-05-25 02:04:50|433.78|430.98|434.09|431.29|434.09|431.29|433.78|430.98|0
1653444300000|2022-05-25 02:05:00|433.78|430.98|433.78|430.98|433.78|430.98|433.78|430.98|0
1653444310000|2022-05-25 02:05:10|433.7|430.9|433.86|431.06|433.86|431.06|433.7|430.9|0
1653444320000|2022-05-25 02:05:20|433.78|430.98|433.93|431.13|433.93|431.13|433.78|430.98|0
1653444330000|2022-05-25 02:05:30|434.09|431.29|434.24|431.44|434.24|431.44|434.09|431.29|0
1653444340000|2022-05-25 02:05:40|434.09|431.29|434.24|431.44|434.24|431.44|434.09|431.29|0
1653444350000|2022-05-25 02:05:50|434.17|431.37|434.24|431.44|434.24|431.44|434.09|431.29|0
1653444360000|2022-05-25 02:06:00|434.01|431.21|433.62|430.82|434.01|431.21|433.62|430.82|0
1653444370000|2022-05-25 02:06:10|433.7|430.9|433.77|430.97|433.93|431.13|433.7|430.9|0
1653444380000|2022-05-25 02:06:20|433.93|431.13|433.86|431.06|433.93|431.13|433.86|431.06|0
1653444390000|2022-05-25 02:06:30|434.01|431.21|434.24|431.44|434.24|431.44|434.01|431.21|0
1653444400000|2022-05-25 02:06:40|434.09|431.29|434.17|431.37|434.24|431.44|434.09|431.29|0
1653444410000|2022-05-25 02:06:50|434.24|431.44|434.24|431.44|434.33|431.53|434.24|431.44|0
1653444420000|2022-05-25 02:07:00|434.4|431.6|434.4|431.6|434.4|431.6|434.33|431.53|0
1653444430000|2022-05-25 02:07:10|434.24|431.44|434.4|431.6|434.4|431.6|434.24|431.44|0
1653444440000|2022-05-25 02:07:20|434.56|431.76|434.48|431.68|434.64|431.84|434.48|431.68|0
1653444450000|2022-05-25 02:07:30|434.56|431.76|434.56|431.76|434.56|431.76|434.48|431.68|0
1653444460000|2022-05-25 02:07:40|434.64|431.84|434.56|431.76|434.64|431.84|434.56|431.76|0
1653444470000|2022-05-25 02:07:50|434.71|431.91|434.71|431.91|434.71|431.91|434.71|431.91|0
1653444480000|2022-05-25 02:08:00|434.64|431.84|434.56|431.76|434.71|431.91|434.56|431.76|0
1653444490000|2022-05-25 02:08:10|434.4|431.6|434.48|431.68|434.48|431.68|434.4|431.6|0
1653444500000|2022-05-25 02:08:20|434.56|431.76|434.56|431.76|434.56|431.76|434.56|431.76|0
1653444510000|2022-05-25 02:08:30|434.64|431.84|434.71|431.91|434.71|431.91|434.64|431.84|0
1653444530000|2022-05-25 02:08:50|434.87|432.07|434.87|432.07|434.95|432.15|434.87|432.07|0
1653444540000|2022-05-25 02:09:00|434.79|431.99|434.87|432.07|434.87|432.07|434.79|431.99|0
1653444550000|2022-05-25 02:09:10|434.56|431.76|434.56|431.76|434.56|431.76|434.56|431.76|0
1653444560000|2022-05-25 02:09:20|434.71|431.91|434.71|431.91|434.71|431.91|434.64|431.84|0
1653444570000|2022-05-25 02:09:30|434.56|431.76|434.4|431.6|434.56|431.76|434.4|431.6|0
1653444580000|2022-05-25 02:09:40|434.48|431.68|434.4|431.6|434.48|431.68|434.4|431.6|0
1653444590000|2022-05-25 02:09:50|434.56|431.76|434.4|431.6|434.56|431.76|434.4|431.6|0
1653444610000|2022-05-25 02:10:10|434.56|431.76|434.64|431.84|434.64|431.84|434.56|431.76|0
1653444620000|2022-05-25 02:10:20|434.56|431.76|434.56|431.76|434.71|431.91|434.56|431.76|0
1653444640000|2022-05-25 02:10:40|434.4|431.6|434.32|431.52|434.4|431.6|434.24|431.44|0
1653444650000|2022-05-25 02:10:50|434.24|431.44|434.17|431.37|434.24|431.44|434.17|431.37|0
1653444660000|2022-05-25 02:11:00|434.09|431.29|434.24|431.44|434.24|431.44|434.09|431.29|0
1653444670000|2022-05-25 02:11:10|434.4|431.6|434.56|431.76|434.56|431.76|434.4|431.6|0
1653444690000|2022-05-25 02:11:30|434.71|431.91|434.87|432.07|434.87|432.07|434.71|431.91|0
1653444700000|2022-05-25 02:11:40|434.79|431.99|434.87|432.07|434.87|432.07|434.79|431.99|0
1653444710000|2022-05-25 02:11:50|435.02|432.22|435.02|432.22|435.02|432.22|435.02|432.22|0
1653444730000|2022-05-25 02:12:10|434.87|432.07|434.87|432.07|434.87|432.07|434.87|432.07|0
1653444740000|2022-05-25 02:12:20|434.79|431.99|434.87|432.07|435.02|432.22|434.79|431.99|0
1653444750000|2022-05-25 02:12:30|434.95|432.15|434.87|432.07|435.02|432.22|434.64|431.84|0
1653444760000|2022-05-25 02:12:40|434.79|431.99|434.71|431.91|434.87|432.07|434.71|431.91|0
1653444770000|2022-05-25 02:12:50|434.87|432.07|434.87|432.07|434.87|432.07|434.87|432.07|0
1653444780000|2022-05-25 02:13:00|434.71|431.91|434.71|431.91|434.87|432.07|434.71|431.91|0
1653444790000|2022-05-25 02:13:10|434.87|432.07|434.87|432.07|434.87|432.07|434.79|431.99|0
1653444800000|2022-05-25 02:13:20|435.02|432.22|434.87|432.07|435.02|432.22|434.87|432.07|0
1653444810000|2022-05-25 02:13:30|435.02|432.22|434.95|432.15|435.02|432.22|434.95|432.15|0
1653444820000|2022-05-25 02:13:40|435.02|432.22|435.11|432.31|435.18|432.38|435.02|432.22|0
1653444830000|2022-05-25 02:13:50|435.18|432.38|435.18|432.38|435.34|432.54|435.18|432.38|0
1653444840000|2022-05-25 02:14:00|435.11|432.31|435.18|432.38|435.18|432.38|435.11|432.31|0
1653444850000|2022-05-25 02:14:10|435.34|432.54|435.18|432.38|435.34|432.54|435.18|432.38|0
1653444860000|2022-05-25 02:14:20|435.34|432.54|435.34|432.54|435.34|432.54|435.34|432.54|0
1653444900000|2022-05-25 02:15:00|435.49|432.69|435.58|432.78|435.65|432.85|435.49|432.69|0
1653444910000|2022-05-25 02:15:10|435.65|432.85|435.65|432.85|435.65|432.85|435.65|432.85|0
1653444920000|2022-05-25 02:15:20|435.73|432.93|435.58|432.78|435.73|432.93|435.58|432.78|0
1653444930000|2022-05-25 02:15:30|435.65|432.85|435.65|432.85|435.81|433.01|435.65|432.85|0
1653444940000|2022-05-25 02:15:40|435.73|432.93|435.81|433.01|435.81|433.01|435.73|432.93|0
1653444950000|2022-05-25 02:15:50|435.73|432.93|435.65|432.85|435.73|432.93|435.65|432.85|0
1653444960000|2022-05-25 02:16:00|435.49|432.69|435.65|432.85|435.65|432.85|435.49|432.69|0
1653444970000|2022-05-25 02:16:10|435.81|433.01|435.49|432.69|435.81|433.01|435.49|432.69|0
1653444980000|2022-05-25 02:16:20|435.1|432.3|435.34|432.54|435.34|432.54|435.1|432.3|0
1653444990000|2022-05-25 02:16:30|435.65|432.85|435.57|432.77|435.73|432.93|435.57|432.77|0
1653445000000|2022-05-25 02:16:40|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1653445010000|2022-05-25 02:16:50|435.57|432.77|435.42|432.62|435.57|432.77|435.42|432.62|0
1653445020000|2022-05-25 02:17:00|435.34|432.54|435.49|432.69|435.49|432.69|435.34|432.54|0
1653445030000|2022-05-25 02:17:10|435.57|432.77|435.34|432.54|435.57|432.77|435.34|432.54|0
1653445040000|2022-05-25 02:17:20|435.18|432.38|435.34|432.54|435.34|432.54|435.18|432.38|0
1653445050000|2022-05-25 02:17:30|435.26|432.46|435.18|432.38|435.26|432.46|435.18|432.38|0
1653445060000|2022-05-25 02:17:40|435.02|432.22|434.55|431.75|435.02|432.22|434.55|431.75|0
1653445070000|2022-05-25 02:17:50|434.24|431.44|434.4|431.6|434.4|431.6|433.93|431.13|0
1653445080000|2022-05-25 02:18:00|434.08|431.28|434.24|431.44|434.24|431.44|434.01|431.21|0
1653445090000|2022-05-25 02:18:10|434.08|431.28|434.08|431.28|434.16|431.36|434.08|431.28|0
1653445100000|2022-05-25 02:18:20|434.16|431.36|434.55|431.75|434.55|431.75|434.16|431.36|0
1653445110000|2022-05-25 02:18:30|434.48|431.68|434.55|431.75|434.55|431.75|434.4|431.6|0
1653445120000|2022-05-25 02:18:40|434.48|431.68|434.71|431.91|434.71|431.91|434.48|431.68|0
1653445130000|2022-05-25 02:18:50|434.63|431.83|434.63|431.83|434.71|431.91|434.63|431.83|0
1653445140000|2022-05-25 02:19:00|434.87|432.07|434.87|432.07|434.87|432.07|434.71|431.91|0
1653445150000|2022-05-25 02:19:10|435.02|432.22|435.02|432.22|435.1|432.3|435.02|432.22|0
1653445160000|2022-05-25 02:19:20|435.26|432.46|435.34|432.54|435.34|432.54|435.26|432.46|0
1653445170000|2022-05-25 02:19:30|435.33|432.53|435.81|433.01|435.81|433.01|435.33|432.53|0
1653445180000|2022-05-25 02:19:40|435.65|432.85|435.49|432.69|435.65|432.85|435.49|432.69|0
1653445190000|2022-05-25 02:19:50|435.57|432.77|435.57|432.77|435.57|432.77|435.57|432.77|0
1653445200000|2022-05-25 02:20:00|435.49|432.69|435.65|432.85|435.65|432.85|435.49|432.69|0
1653445210000|2022-05-25 02:20:10|435.33|432.53|435.02|432.22|435.33|432.53|435.02|432.22|0
1653445220000|2022-05-25 02:20:20|435.1|432.3|435.18|432.38|435.18|432.38|435.1|432.3|0
1653445230000|2022-05-25 02:20:30|434.95|432.15|435.02|432.22|435.02|432.22|434.95|432.15|0
1653445240000|2022-05-25 02:20:40|434.86|432.06|435.18|432.38|435.18|432.38|434.86|432.06|0
1653445250000|2022-05-25 02:20:50|435.1|432.3|435.1|432.3|435.1|432.3|435.1|432.3|0
1653445260000|2022-05-25 02:21:00|435.02|432.22|434.79|431.99|435.02|432.22|434.71|431.91|0
1653445270000|2022-05-25 02:21:10|434.71|431.91|434.79|431.99|434.86|432.06|434.71|431.91|0
1653445280000|2022-05-25 02:21:20|434.95|432.15|434.95|432.15|434.95|432.15|434.95|432.15|0
1653445290000|2022-05-25 02:21:30|435.02|432.22|435.18|432.38|435.18|432.38|435.02|432.22|0
1653445300000|2022-05-25 02:21:40|435.02|432.22|435.02|432.22|435.02|432.22|435.02|432.22|0
1653445310000|2022-05-25 02:21:50|435.26|432.46|435.49|432.69|435.49|432.69|435.18|432.38|0
1653445320000|2022-05-25 02:22:00|435.42|432.62|435.65|432.85|435.65|432.85|435.42|432.62|0
1653445330000|2022-05-25 02:22:10|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1653445340000|2022-05-25 02:22:20|435.42|432.62|435.49|432.69|435.49|432.69|435.42|432.62|0
1653445350000|2022-05-25 02:22:30|435.42|432.62|435.18|432.38|435.42|432.62|435.18|432.38|0
1653445360000|2022-05-25 02:22:40|435.33|432.53|435.26|432.46|435.33|432.53|435.26|432.46|0
1653445370000|2022-05-25 02:22:50|435.18|432.38|435.18|432.38|435.26|432.46|435.18|432.38|0
1653445380000|2022-05-25 02:23:00|435.02|432.22|435.02|432.22|435.02|432.22|435.02|432.22|0
1653445390000|2022-05-25 02:23:10|435.1|432.3|435.1|432.3|435.1|432.3|435.1|432.3|0
1653445400000|2022-05-25 02:23:20|435.02|432.22|435.18|432.38|435.18|432.38|435.02|432.22|0
1653445410000|2022-05-25 02:23:30|435.02|432.22|435.18|432.38|435.18|432.38|435.02|432.22|0
1653445420000|2022-05-25 02:23:40|435.02|432.22|435.02|432.22|435.02|432.22|435.02|432.22|0
1653445430000|2022-05-25 02:23:50|435.18|432.38|435.18|432.38|435.18|432.38|435.18|432.38|0
1653445440000|2022-05-25 02:24:00|435.02|432.22|435.18|432.38|435.18|432.38|435.02|432.22|0
1653445450000|2022-05-25 02:24:10|435.02|432.22|435.02|432.22|435.02|432.22|435.02|432.22|0
1653445460000|2022-05-25 02:24:20|434.86|432.06|434.86|432.06|434.86|432.06|434.55|431.75|0
1653445470000|2022-05-25 02:24:30|434.79|431.99|434.79|431.99|434.79|431.99|434.79|431.99|0
1653445480000|2022-05-25 02:24:40|434.71|431.91|434.86|432.06|434.86|432.06|434.71|431.91|0
1653445490000|2022-05-25 02:24:50|435.02|432.22|435.18|432.38|435.18|432.38|435.02|432.22|0
1653445500000|2022-05-25 02:25:00|434.94|432.14|434.86|432.06|435.18|432.38|434.86|432.06|0
1653445510000|2022-05-25 02:25:10|435.02|432.22|434.71|431.91|435.02|432.22|434.71|431.91|0
1653445520000|2022-05-25 02:25:20|434.86|432.06|434.86|432.06|434.86|432.06|434.86|432.06|0
1653445530000|2022-05-25 02:25:30|434.79|431.99|434.71|431.91|434.79|431.99|434.71|431.91|0
1653445540000|2022-05-25 02:25:40|434.63|431.83|434.39|431.59|434.63|431.83|434.39|431.59|0
1653445550000|2022-05-25 02:25:50|434.55|431.75|434.55|431.75|434.55|431.75|434.47|431.67|0
1653445560000|2022-05-25 02:26:00|434.47|431.67|434.71|431.91|434.71|431.91|434.47|431.67|0
1653445570000|2022-05-25 02:26:10|434.79|431.99|434.55|431.75|434.79|431.99|434.47|431.67|0
1653445580000|2022-05-25 02:26:20|434.63|431.83|434.63|431.83|434.71|431.91|434.63|431.83|0
1653445590000|2022-05-25 02:26:30|434.71|431.91|434.71|431.91|434.71|431.91|434.71|431.91|0
1653445600000|2022-05-25 02:26:40|434.79|431.99|434.71|431.91|434.79|431.99|434.71|431.91|0
1653445610000|2022-05-25 02:26:50|434.79|431.99|435.02|432.22|435.02|432.22|434.79|431.99|0
1653445620000|2022-05-25 02:27:00|435.1|432.3|435.33|432.53|435.33|432.53|435.1|432.3|0
1653445630000|2022-05-25 02:27:10|435.18|432.38|435.02|432.22|435.18|432.38|434.94|432.14|0
1653445640000|2022-05-25 02:27:20|434.94|432.14|435.33|432.53|435.33|432.53|434.94|432.14|0
1653445650000|2022-05-25 02:27:30|435.17|432.37|435.26|432.46|435.26|432.46|435.17|432.37|0
1653445660000|2022-05-25 02:27:40|435.17|432.37|435.41|432.61|435.41|432.61|435.17|432.37|0
1653445670000|2022-05-25 02:27:50|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1653445690000|2022-05-25 02:28:10|435.57|432.77|435.33|432.53|435.64|432.84|435.33|432.53|0
1653445700000|2022-05-25 02:28:20|435.41|432.61|435.49|432.69|435.49|432.69|435.41|432.61|0
1653445720000|2022-05-25 02:28:40|435.33|432.53|435.41|432.61|435.41|432.61|435.33|432.53|0
1653445730000|2022-05-25 02:28:50|435.33|432.53|435.41|432.61|435.41|432.61|435.33|432.53|0
1653445740000|2022-05-25 02:29:00|435.33|432.53|435.49|432.69|435.49|432.69|435.33|432.53|0
1653445760000|2022-05-25 02:29:20|435.64|432.84|435.8|433|435.8|433|435.64|432.84|0
1653445770000|2022-05-25 02:29:30|435.96|433.16|436.11|433.31|436.11|433.31|435.96|433.16|0
1653445780000|2022-05-25 02:29:40|435.96|433.16|435.96|433.16|435.96|433.16|435.88|433.08|0
1653445790000|2022-05-25 02:29:50|435.8|433|435.88|433.08|435.88|433.08|435.8|433|0
1653445800000|2022-05-25 02:30:00|435.96|433.16|435.96|433.16|436.11|433.31|435.96|433.16|0
1653445810000|2022-05-25 02:30:10|436.11|433.31|436.11|433.31|436.27|433.47|436.11|433.31|0
1653445820000|2022-05-25 02:30:20|435.96|433.16|435.96|433.16|435.96|433.16|435.96|433.16|0
1653445830000|2022-05-25 02:30:30|435.8|433|435.96|433.16|435.96|433.16|435.8|433|0
1653445840000|2022-05-25 02:30:40|435.8|433|435.8|433|435.88|433.08|435.8|433|0
1653445850000|2022-05-25 02:30:50|435.64|432.84|435.49|432.69|435.64|432.84|435.49|432.69|0
1653445860000|2022-05-25 02:31:00|435.64|432.84|435.88|433.08|435.88|433.08|435.64|432.84|0
1653445870000|2022-05-25 02:31:10|435.73|432.93|435.8|433|435.8|433|435.73|432.93|0
1653445880000|2022-05-25 02:31:20|435.57|432.77|435.57|432.77|435.57|432.77|435.57|432.77|0
1653445890000|2022-05-25 02:31:30|435.64|432.84|435.73|432.93|435.73|432.93|435.64|432.84|0
1653445900000|2022-05-25 02:31:40|435.96|433.16|435.96|433.16|435.96|433.16|435.96|433.16|0
1653445910000|2022-05-25 02:31:50|436.11|433.31|436.11|433.31|436.2|433.4|436.11|433.31|0
1653445920000|2022-05-25 02:32:00|436.04|433.24|436.43|433.63|436.43|433.63|436.04|433.24|0
1653445930000|2022-05-25 02:32:10|436.35|433.55|436.27|433.47|436.43|433.63|436.27|433.47|0
1653445940000|2022-05-25 02:32:20|436.11|433.31|436.27|433.47|436.27|433.47|436.11|433.31|0
1653445950000|2022-05-25 02:32:30|436.11|433.31|436.27|433.47|436.27|433.47|436.11|433.31|0
1653445960000|2022-05-25 02:32:40|436.43|433.63|436.43|433.63|436.43|433.63|436.43|433.63|0
1653445970000|2022-05-25 02:32:50|436.58|433.78|436.58|433.78|436.58|433.78|436.58|433.78|0
1653445980000|2022-05-25 02:33:00|436.74|433.94|436.74|433.94|437.06|434.26|436.74|433.94|0
1653445990000|2022-05-25 02:33:10|436.9|434.1|437.06|434.26|437.06|434.26|436.9|434.1|0
1653446000000|2022-05-25 02:33:20|437.14|434.34|437.06|434.26|437.14|434.34|437.06|434.26|0
1653446010000|2022-05-25 02:33:30|437.21|434.41|437.06|434.26|437.21|434.41|437.06|434.26|0
1653446020000|2022-05-25 02:33:40|437.14|434.34|437.06|434.26|437.14|434.34|437.06|434.26|0
1653446030000|2022-05-25 02:33:50|437.14|434.34|436.98|434.18|437.14|434.34|436.98|434.18|0
1653446040000|2022-05-25 02:34:00|436.9|434.1|437.29|434.49|437.37|434.57|436.9|434.1|0
1653446050000|2022-05-25 02:34:10|437.21|434.41|437.14|434.34|437.29|434.49|437.14|434.34|0
1653446060000|2022-05-25 02:34:20|437.06|434.26|437.06|434.26|437.06|434.26|437.06|434.26|0
1653446070000|2022-05-25 02:34:30|436.9|434.1|436.74|433.94|436.9|434.1|436.74|433.94|0
1653446080000|2022-05-25 02:34:40|436.58|433.78|436.58|433.78|436.58|433.78|436.58|433.78|0
1653446090000|2022-05-25 02:34:50|436.74|433.94|436.67|433.87|436.9|434.1|436.67|433.87|0
1653446100000|2022-05-25 02:35:00|436.74|433.94|436.43|433.63|436.74|433.94|436.43|433.63|0
1653446110000|2022-05-25 02:35:10|436.27|433.47|436.51|433.71|436.51|433.71|436.27|433.47|0
1653446120000|2022-05-25 02:35:20|436.58|433.78|436.58|433.78|436.58|433.78|436.43|433.63|0
1653446130000|2022-05-25 02:35:30|436.43|433.63|436.43|433.63|436.43|433.63|436.43|433.63|0
1653446140000|2022-05-25 02:35:40|436.58|433.78|436.43|433.63|436.58|433.78|436.43|433.63|0
1653446150000|2022-05-25 02:35:50|436.19|433.39|436.19|433.39|436.19|433.39|436.19|433.39|0
1653446160000|2022-05-25 02:36:00|436.27|433.47|436.19|433.39|436.27|433.47|436.19|433.39|0
1653446170000|2022-05-25 02:36:10|436.27|433.47|436.43|433.63|436.43|433.63|436.27|433.47|0
1653446180000|2022-05-25 02:36:20|436.27|433.47|436.58|433.78|436.58|433.78|436.27|433.47|0
1653446190000|2022-05-25 02:36:30|436.51|433.71|436.51|433.71|436.51|433.71|436.43|433.63|0
1653446200000|2022-05-25 02:36:40|436.58|433.78|436.43|433.63|436.58|433.78|436.43|433.63|0
1653446210000|2022-05-25 02:36:50|436.66|433.86|436.9|434.1|437.05|434.25|436.66|433.86|0
1653446220000|2022-05-25 02:37:00|436.98|434.18|437.05|434.25|437.05|434.25|436.98|434.18|0
1653446230000|2022-05-25 02:37:10|436.9|434.1|436.9|434.1|436.9|434.1|436.9|434.1|0
1653446240000|2022-05-25 02:37:20|436.82|434.02|436.9|434.1|436.9|434.1|436.82|434.02|0
1653446250000|2022-05-25 02:37:30|436.98|434.18|436.82|434.02|436.98|434.18|436.82|434.02|0
1653446260000|2022-05-25 02:37:40|436.74|433.94|436.82|434.02|436.82|434.02|436.74|433.94|0
1653446270000|2022-05-25 02:37:50|436.9|434.1|436.98|434.18|436.98|434.18|436.9|434.1|0
1653446280000|2022-05-25 02:38:00|437.05|434.25|437.05|434.25|437.05|434.25|437.05|434.25|0
1653446290000|2022-05-25 02:38:10|436.9|434.1|437.05|434.25|437.05|434.25|436.9|434.1|0
1653446300000|2022-05-25 02:38:20|436.98|434.18|436.9|434.1|437.05|434.25|436.9|434.1|0
1653446310000|2022-05-25 02:38:30|436.74|433.94|436.58|433.78|436.74|433.94|436.58|433.78|0
1653446320000|2022-05-25 02:38:40|436.66|433.86|436.58|433.78|436.66|433.86|436.58|433.78|0
1653446330000|2022-05-25 02:38:50|436.43|433.63|436.42|433.62|436.43|433.63|436.42|433.62|0
1653446340000|2022-05-25 02:39:00|436.58|433.78|436.58|433.78|436.58|433.78|436.58|433.78|0
1653446350000|2022-05-25 02:39:10|436.42|433.62|436.58|433.78|436.58|433.78|436.42|433.62|0
1653446360000|2022-05-25 02:39:20|436.66|433.86|436.58|433.78|436.74|433.94|436.58|433.78|0
1653446370000|2022-05-25 02:39:30|436.66|433.86|436.9|434.1|436.9|434.1|436.58|433.78|0
1653446380000|2022-05-25 02:39:40|436.82|434.02|436.74|433.94|436.9|434.1|436.74|433.94|0
1653446390000|2022-05-25 02:39:50|436.9|434.1|437.05|434.25|437.05|434.25|436.9|434.1|0
1653446400000|2022-05-25 02:40:00|437.13|434.33|437.37|434.57|437.37|434.57|437.13|434.33|0
1653446410000|2022-05-25 02:40:10|437.45|434.65|437.45|434.65|437.45|434.65|437.29|434.49|0
1653446420000|2022-05-25 02:40:20|437.37|434.57|437.21|434.41|437.37|434.57|437.21|434.41|0
1653446430000|2022-05-25 02:40:30|437.13|434.33|437.05|434.25|437.21|434.41|437.05|434.25|0
1653446440000|2022-05-25 02:40:40|436.9|434.1|436.9|434.1|436.9|434.1|436.9|434.1|0
1653446450000|2022-05-25 02:40:50|437.05|434.25|437.13|434.33|437.13|434.33|437.05|434.25|0
1653446460000|2022-05-25 02:41:00|437.21|434.41|437.21|434.41|437.29|434.49|437.21|434.41|0
1653446470000|2022-05-25 02:41:10|437.05|434.25|437.13|434.33|437.13|434.33|436.9|434.1|0
1653446480000|2022-05-25 02:41:20|437.21|434.41|437.21|434.41|437.29|434.49|437.21|434.41|0
1653446490000|2022-05-25 02:41:30|437.05|434.25|437.05|434.25|437.05|434.25|437.05|434.25|0
1653446500000|2022-05-25 02:41:40|437.21|434.41|437.21|434.41|437.21|434.41|437.13|434.33|0
1653446510000|2022-05-25 02:41:50|437.05|434.25|437.21|434.41|437.21|434.41|437.05|434.25|0
1653446520000|2022-05-25 02:42:00|437.05|434.25|437.21|434.41|437.21|434.41|437.05|434.25|0
1653446530000|2022-05-25 02:42:10|437.29|434.49|437.29|434.49|437.37|434.57|437.29|434.49|0
1653446540000|2022-05-25 02:42:20|437.21|434.41|437.37|434.57|437.37|434.57|437.21|434.41|0
1653446550000|2022-05-25 02:42:30|437.45|434.65|437.45|434.65|437.45|434.65|437.45|434.65|0
1653446560000|2022-05-25 02:42:40|437.37|434.57|437.05|434.25|437.37|434.57|437.05|434.25|0
1653446570000|2022-05-25 02:42:50|436.98|434.18|437.05|434.25|437.05|434.25|436.98|434.18|0
1653446580000|2022-05-25 02:43:00|437.21|434.41|437.21|434.41|437.21|434.41|437.21|434.41|0
1653446600000|2022-05-25 02:43:20|437.29|434.49|437.37|434.57|437.37|434.57|437.21|434.41|0
1653446610000|2022-05-25 02:43:30|437.21|434.41|436.89|434.09|437.21|434.41|436.89|434.09|0
1653446620000|2022-05-25 02:43:40|437.05|434.25|437.13|434.33|437.21|434.41|437.05|434.25|0
1653446630000|2022-05-25 02:43:50|437.05|434.25|437.37|434.57|437.37|434.57|437.05|434.25|0
1653446640000|2022-05-25 02:44:00|437.29|434.49|437.37|434.57|437.37|434.57|437.29|434.49|0
1653446650000|2022-05-25 02:44:10|437.21|434.41|437.21|434.41|437.21|434.41|437.21|434.41|0
1653446660000|2022-05-25 02:44:20|437.29|434.49|437.21|434.41|437.37|434.57|437.21|434.41|0
1653446690000|2022-05-25 02:44:50|437.68|434.88|437.84|435.04|437.92|435.12|437.68|434.88|0
1653446700000|2022-05-25 02:45:00|437.92|435.12|438.55|435.75|438.55|435.75|437.92|435.12|0
1653446710000|2022-05-25 02:45:10|438.47|435.67|438.47|435.67|438.62|435.82|438.47|435.67|0
1653446720000|2022-05-25 02:45:20|438.23|435.43|438.15|435.35|438.23|435.43|438.15|435.35|0
1653446730000|2022-05-25 02:45:30|438.39|435.59|438.15|435.35|438.39|435.59|438.15|435.35|0
1653446740000|2022-05-25 02:45:40|438.08|435.28|438.15|435.35|438.15|435.35|437.99|435.19|0
1653446750000|2022-05-25 02:45:50|437.99|435.19|437.99|435.19|437.99|435.19|437.99|435.19|0
1653446760000|2022-05-25 02:46:00|437.84|435.04|437.6|434.8|437.84|435.04|437.6|434.8|0
1653446770000|2022-05-25 02:46:10|437.52|434.72|437.52|434.72|437.52|434.72|437.52|434.72|0
1653446790000|2022-05-25 02:46:30|437.36|434.56|437.45|434.65|437.52|434.72|437.36|434.56|0
1653446800000|2022-05-25 02:46:40|437.52|434.72|437.36|434.56|437.52|434.72|437.36|434.56|0
1653446810000|2022-05-25 02:46:50|437.29|434.49|437.05|434.25|437.29|434.49|437.05|434.25|0
1653446820000|2022-05-25 02:47:00|436.89|434.09|436.89|434.09|436.89|434.09|436.89|434.09|0
1653446830000|2022-05-25 02:47:10|437.05|434.25|437.21|434.41|437.21|434.41|437.05|434.25|0
1653446840000|2022-05-25 02:47:20|437.13|434.33|437.21|434.41|437.36|434.56|437.13|434.33|0
1653446850000|2022-05-25 02:47:30|436.89|434.09|436.89|434.09|436.89|434.09|436.89|434.09|0
1653446860000|2022-05-25 02:47:40|437.05|434.25|437.05|434.25|437.05|434.25|437.05|434.25|0
1653446870000|2022-05-25 02:47:50|436.89|434.09|436.89|434.09|436.89|434.09|436.89|434.09|0
1653446880000|2022-05-25 02:48:00|436.74|433.94|436.58|433.78|436.74|433.94|436.58|433.78|0
1653446890000|2022-05-25 02:48:10|436.42|433.62|436.74|433.94|436.74|433.94|436.42|433.62|0
1653446900000|2022-05-25 02:48:20|436.58|433.78|436.5|433.7|436.58|433.78|436.42|433.62|0
1653446910000|2022-05-25 02:48:30|436.42|433.62|436.42|433.62|436.42|433.62|436.42|433.62|0
1653446920000|2022-05-25 02:48:40|436.26|433.46|436.11|433.31|436.35|433.55|436.11|433.31|0
1653446930000|2022-05-25 02:48:50|436.26|433.46|436.42|433.62|436.42|433.62|436.26|433.46|0
1653446940000|2022-05-25 02:49:00|436.58|433.78|436.42|433.62|436.58|433.78|436.42|433.62|0
1653446950000|2022-05-25 02:49:10|436.26|433.46|436.26|433.46|436.26|433.46|436.26|433.46|0
1653446980000|2022-05-25 02:49:40|436.11|433.31|436.19|433.39|436.19|433.39|436.11|433.31|0
1653446990000|2022-05-25 02:49:50|436.26|433.46|436.11|433.31|436.26|433.46|436.11|433.31|0
1653447000000|2022-05-25 02:50:00|435.95|433.15|435.79|432.99|435.95|433.15|435.79|432.99|0
1653447010000|2022-05-25 02:50:10|435.64|432.84|435.64|432.84|435.64|432.84|435.64|432.84|0
1653447020000|2022-05-25 02:50:20|435.72|432.92|435.79|432.99|435.79|432.99|435.72|432.92|0
1653447030000|2022-05-25 02:50:30|435.95|433.15|435.95|433.15|436.11|433.31|435.95|433.15|0
1653447040000|2022-05-25 02:50:40|435.79|432.99|435.79|432.99|435.79|432.99|435.79|432.99|0
1653447050000|2022-05-25 02:50:50|435.95|433.15|435.95|433.15|435.95|433.15|435.95|433.15|0
1653447060000|2022-05-25 02:51:00|436.11|433.31|436.11|433.31|436.11|433.31|436.11|433.31|0
1653447070000|2022-05-25 02:51:10|436.19|433.39|436.11|433.31|436.19|433.39|436.11|433.31|0
1653447080000|2022-05-25 02:51:20|436.19|433.39|436.42|433.62|436.42|433.62|436.19|433.39|0
1653447090000|2022-05-25 02:51:30|436.11|433.31|435.95|433.15|436.11|433.31|435.95|433.15|0
1653447100000|2022-05-25 02:51:40|435.79|432.99|435.95|433.15|436.03|433.23|435.79|432.99|0
1653447110000|2022-05-25 02:51:50|436.03|433.23|436.11|433.31|436.11|433.31|435.95|433.15|0
1653447120000|2022-05-25 02:52:00|436.03|433.23|436.03|433.23|436.11|433.31|436.03|433.23|0
1653447130000|2022-05-25 02:52:10|436.11|433.31|436.11|433.31|436.11|433.31|436.03|433.23|0
1653447140000|2022-05-25 02:52:20|436.03|433.23|436.03|433.23|436.03|433.23|436.03|433.23|0
1653447150000|2022-05-25 02:52:30|435.95|433.15|435.95|433.15|435.95|433.15|435.95|433.15|0
1653447160000|2022-05-25 02:52:40|436.11|433.31|436.11|433.31|436.11|433.31|436.11|433.31|0
1653447170000|2022-05-25 02:52:50|436.19|433.39|436.11|433.31|436.26|433.46|436.11|433.31|0
1653447190000|2022-05-25 02:53:10|436.19|433.39|436.26|433.46|436.26|433.46|436.19|433.39|0
1653447200000|2022-05-25 02:53:20|436.42|433.62|436.42|433.62|436.42|433.62|436.42|433.62|0
1653447210000|2022-05-25 02:53:30|436.5|433.7|436.58|433.78|436.58|433.78|436.5|433.7|0
1653447220000|2022-05-25 02:53:40|436.42|433.62|436.58|433.78|436.58|433.78|436.42|433.62|0
1653447230000|2022-05-25 02:53:50|436.42|433.62|436.5|433.7|436.5|433.7|436.42|433.62|0
1653447240000|2022-05-25 02:54:00|436.58|433.78|436.58|433.78|436.58|433.78|436.58|433.78|0
1653447250000|2022-05-25 02:54:10|436.73|433.93|436.58|433.78|436.73|433.93|436.58|433.78|0
1653447260000|2022-05-25 02:54:20|436.5|433.7|436.58|433.78|436.58|433.78|436.42|433.62|0
1653447270000|2022-05-25 02:54:30|436.42|433.62|436.58|433.78|436.58|433.78|436.42|433.62|0
1653447290000|2022-05-25 02:54:50|436.66|433.86|436.58|433.78|436.66|433.86|436.58|433.78|0
1653447300000|2022-05-25 02:55:00|436.73|433.93|436.73|433.93|436.73|433.93|436.73|433.93|0
1653447310000|2022-05-25 02:55:10|436.58|433.78|436.42|433.62|436.58|433.78|436.42|433.62|0
1653447320000|2022-05-25 02:55:20|436.26|433.46|436.1|433.3|436.26|433.46|436.03|433.23|0
1653447330000|2022-05-25 02:55:30|436.19|433.39|436.19|433.39|436.19|433.39|436.19|433.39|0
1653447340000|2022-05-25 02:55:40|436.1|433.3|436.26|433.46|436.26|433.46|436.1|433.3|0
1653447360000|2022-05-25 02:56:00|436.1|433.3|436.19|433.39|436.19|433.39|436.1|433.3|0
1653447370000|2022-05-25 02:56:10|436.1|433.3|436.1|433.3|436.1|433.3|436.1|433.3|0
1653447390000|2022-05-25 02:56:30|436.19|433.39|436.1|433.3|436.19|433.39|436.1|433.3|0
1653447400000|2022-05-25 02:56:40|436.26|433.46|435.95|433.15|436.26|433.46|435.95|433.15|0
1653447410000|2022-05-25 02:56:50|436.03|433.23|436.1|433.3|436.1|433.3|435.95|433.15|0
1653447420000|2022-05-25 02:57:00|436.03|433.23|436.03|433.23|436.03|433.23|436.03|433.23|0
1653447430000|2022-05-25 02:57:10|436.1|433.3|436.03|433.23|436.1|433.3|436.03|433.23|0
1653447440000|2022-05-25 02:57:20|436.18|433.38|436.1|433.3|436.18|433.38|436.1|433.3|0
1653447450000|2022-05-25 02:57:30|436.18|433.38|436.26|433.46|436.26|433.46|436.18|433.38|0
1653447470000|2022-05-25 02:57:50|436.03|433.23|436.34|433.54|436.42|433.62|436.03|433.23|0
1653447480000|2022-05-25 02:58:00|436.42|433.62|436.42|433.62|436.42|433.62|436.34|433.54|0
1653447500000|2022-05-25 02:58:20|436.26|433.46|436.26|433.46|436.26|433.46|436.26|433.46|0
1653447510000|2022-05-25 02:58:30|436.1|433.3|436.1|433.3|436.1|433.3|436.1|433.3|0
1653447520000|2022-05-25 02:58:40|436.26|433.46|436.26|433.46|436.26|433.46|436.26|433.46|0
1653447530000|2022-05-25 02:58:50|436.1|433.3|436.1|433.3|436.1|433.3|436.1|433.3|0
1653447540000|2022-05-25 02:59:00|436.18|433.38|436.34|433.54|436.34|433.54|436.1|433.3|0
1653447550000|2022-05-25 02:59:10|436.42|433.62|436.57|433.77|436.57|433.77|436.42|433.62|0
1653447560000|2022-05-25 02:59:20|436.42|433.62|436.57|433.77|436.57|433.77|436.42|433.62|0
1653447570000|2022-05-25 02:59:30|436.42|433.62|436.42|433.62|436.42|433.62|436.42|433.62|0
1653447590000|2022-05-25 02:59:50|436.34|433.54|436.42|433.62|436.42|433.62|436.34|433.54|0
1653447600000|2022-05-25 03:00:00|436.5|433.7|436.42|433.62|436.5|433.7|436.42|433.62|0
1653447610000|2022-05-25 03:00:10|436.5|433.7|436.42|433.62|436.5|433.7|436.42|433.62|0
1653447620000|2022-05-25 03:00:20|436.26|433.46|436.26|433.46|436.26|433.46|436.26|433.46|0
1653447640000|2022-05-25 03:00:40|436.1|433.3|436.1|433.3|436.1|433.3|436.1|433.3|0
1653447650000|2022-05-25 03:00:50|436.03|433.23|435.94|433.14|436.1|433.3|435.94|433.14|0
1653447660000|2022-05-25 03:01:00|435.79|432.99|435.94|433.14|435.94|433.14|435.79|432.99|0
1653447670000|2022-05-25 03:01:10|435.79|432.99|435.47|432.67|435.79|432.99|435.47|432.67|0
1653447680000|2022-05-25 03:01:20|435.63|432.83|435.63|432.83|435.63|432.83|435.47|432.67|0
1653447690000|2022-05-25 03:01:30|435.71|432.91|435.47|432.67|435.79|432.99|435.47|432.67|0
1653447700000|2022-05-25 03:01:40|435.16|432.36|435.63|432.83|435.63|432.83|435.16|432.36|0
1653447710000|2022-05-25 03:01:50|435.71|432.91|435.63|432.83|435.71|432.91|435.63|432.83|0
1653447720000|2022-05-25 03:02:00|435.94|433.14|435.94|433.14|436.1|433.3|435.87|433.07|0
1653447730000|2022-05-25 03:02:10|435.79|432.99|435.79|432.99|435.94|433.14|435.79|432.99|0
1653447740000|2022-05-25 03:02:20|436.03|433.23|435.87|433.07|436.1|433.3|435.87|433.07|0
1653447750000|2022-05-25 03:02:30|435.71|432.91|435.79|432.99|435.79|432.99|435.71|432.91|0
1653447760000|2022-05-25 03:02:40|435.63|432.83|435.79|432.99|435.79|432.99|435.63|432.83|0
1653447770000|2022-05-25 03:02:50|435.87|433.07|435.94|433.14|435.94|433.14|435.87|433.07|0
1653447790000|2022-05-25 03:03:10|435.79|432.99|435.63|432.83|435.79|432.99|435.63|432.83|0
1653447800000|2022-05-25 03:03:20|435.71|432.91|435.63|432.83|435.71|432.91|435.63|432.83|0
1653447840000|2022-05-25 03:04:00|435.79|432.99|435.47|432.67|435.79|432.99|435.47|432.67|0
1653447860000|2022-05-25 03:04:20|435.63|432.83|435.55|432.75|435.63|432.83|435.55|432.75|0
1653447870000|2022-05-25 03:04:30|435.63|432.83|435.63|432.83|435.63|432.83|435.63|432.83|0
1653447890000|2022-05-25 03:04:50|435.47|432.67|435.32|432.52|435.47|432.67|435.32|432.52|0
1653447900000|2022-05-25 03:05:00|435.24|432.44|435.16|432.36|435.24|432.44|435.16|432.36|0
1653447910000|2022-05-25 03:05:10|435.32|432.52|435.32|432.52|435.32|432.52|435.24|432.44|0
1653447920000|2022-05-25 03:05:20|435.24|432.44|435.16|432.36|435.32|432.52|435.16|432.36|0
1653447930000|2022-05-25 03:05:30|435.24|432.44|435.16|432.36|435.24|432.44|435.16|432.36|0
1653447940000|2022-05-25 03:05:40|435.47|432.67|435.47|432.67|435.63|432.83|435.47|432.67|0
1653447960000|2022-05-25 03:06:00|435.63|432.83|435.47|432.67|435.71|432.91|435.47|432.67|0
1653447970000|2022-05-25 03:06:10|435.63|432.83|435.4|432.6|435.63|432.83|435.4|432.6|0
1653447980000|2022-05-25 03:06:20|435.47|432.67|435.63|432.83|435.63|432.83|435.47|432.67|0
1653447990000|2022-05-25 03:06:30|435.55|432.75|435.55|432.75|435.55|432.75|435.55|432.75|0
1653448000000|2022-05-25 03:06:40|435.47|432.67|435.63|432.83|435.63|432.83|435.47|432.67|0
1653448010000|2022-05-25 03:06:50|435.55|432.75|435.63|432.83|435.63|432.83|435.55|432.75|0
1653448020000|2022-05-25 03:07:00|435.79|432.99|435.79|432.99|435.79|432.99|435.71|432.91|0
1653448030000|2022-05-25 03:07:10|435.55|432.75|435.63|432.83|435.63|432.83|435.55|432.75|0
1653448040000|2022-05-25 03:07:20|435.4|432.6|435.31|432.51|435.47|432.67|435.31|432.51|0
1653448050000|2022-05-25 03:07:30|435.47|432.67|435.31|432.51|435.47|432.67|435.31|432.51|0
1653448060000|2022-05-25 03:07:40|435.47|432.67|435.47|432.67|435.47|432.67|435.47|432.67|0
1653448080000|2022-05-25 03:08:00|435.63|432.83|435.47|432.67|435.63|432.83|435.47|432.67|0
1653448090000|2022-05-25 03:08:10|435.55|432.75|435.63|432.83|435.71|432.91|435.55|432.75|0
1653448100000|2022-05-25 03:08:20|435.71|432.91|435.71|432.91|435.71|432.91|435.63|432.83|0
1653448110000|2022-05-25 03:08:30|435.78|432.98|435.94|433.14|435.94|433.14|435.78|432.98|0
1653448120000|2022-05-25 03:08:40|435.78|432.98|435.78|432.98|435.78|432.98|435.78|432.98|0
1653448140000|2022-05-25 03:09:00|435.87|433.07|436.1|433.3|436.1|433.3|435.87|433.07|0
1653448150000|2022-05-25 03:09:10|435.94|433.14|436.1|433.3|436.1|433.3|435.94|433.14|0
1653448160000|2022-05-25 03:09:20|436.18|433.38|436.1|433.3|436.18|433.38|436.1|433.3|0
1653448170000|2022-05-25 03:09:30|435.94|433.14|436.02|433.22|436.02|433.22|435.94|433.14|0
1653448180000|2022-05-25 03:09:40|436.1|433.3|435.94|433.14|436.1|433.3|435.94|433.14|0
1653448190000|2022-05-25 03:09:50|435.78|432.98|435.63|432.83|435.78|432.98|435.63|432.83|0
1653448200000|2022-05-25 03:10:00|435.47|432.67|435.47|432.67|435.47|432.67|435.47|432.67|0
1653448220000|2022-05-25 03:10:20|435.55|432.75|435.55|432.75|435.55|432.75|435.55|432.75|0
1653448230000|2022-05-25 03:10:30|435.47|432.67|435.47|432.67|435.55|432.75|435.47|432.67|0
1653448240000|2022-05-25 03:10:40|435.55|432.75|435.63|432.83|435.78|432.98|435.55|432.75|0
1653448250000|2022-05-25 03:10:50|435.71|432.91|435.71|432.91|435.78|432.98|435.71|432.91|0
1653448260000|2022-05-25 03:11:00|435.63|432.83|435.63|432.83|435.63|432.83|435.63|432.83|0
1653448270000|2022-05-25 03:11:10|435.47|432.67|435.47|432.67|435.47|432.67|435.47|432.67|0
1653448280000|2022-05-25 03:11:20|435.39|432.59|435|432.2|435.39|432.59|435|432.2|0
1653448290000|2022-05-25 03:11:30|435.08|432.28|435.16|432.36|435.16|432.36|435.08|432.28|0
1653448300000|2022-05-25 03:11:40|435.08|432.28|435.16|432.36|435.16|432.36|435|432.2|0
1653448310000|2022-05-25 03:11:50|435|432.2|435|432.2|435|432.2|435|432.2|0
1653448340000|2022-05-25 03:12:20|435.31|432.51|435.16|432.36|435.31|432.51|435.16|432.36|0
1653448370000|2022-05-25 03:12:50|435|432.2|435|432.2|435|432.2|435|432.2|0
1653448380000|2022-05-25 03:13:00|435.16|432.36|434.77|431.97|435.16|432.36|434.69|431.89|0
1653448390000|2022-05-25 03:13:10|434.69|431.89|434.53|431.73|434.69|431.89|434.37|431.57|0
1653448410000|2022-05-25 03:13:30|434.37|431.57|434.22|431.42|434.37|431.57|434.22|431.42|0
1653448420000|2022-05-25 03:13:40|434.37|431.57|434.37|431.57|434.45|431.65|434.37|431.57|0
1653448430000|2022-05-25 03:13:50|434.45|431.65|434.37|431.57|434.53|431.73|434.37|431.57|0
1653448440000|2022-05-25 03:14:00|434.45|431.65|434.37|431.57|434.45|431.65|434.3|431.5|0
1653448450000|2022-05-25 03:14:10|434.3|431.5|434.22|431.42|434.3|431.5|434.22|431.42|0
1653448470000|2022-05-25 03:14:30|434.37|431.57|434.22|431.42|434.37|431.57|434.22|431.42|0
1653448480000|2022-05-25 03:14:40|434.06|431.26|434.06|431.26|434.06|431.26|434.06|431.26|0
1653448490000|2022-05-25 03:14:50|434.22|431.42|434.06|431.26|434.22|431.42|434.06|431.26|0
1653448500000|2022-05-25 03:15:00|433.98|431.18|433.9|431.1|433.98|431.18|433.9|431.1|0
1653448510000|2022-05-25 03:15:10|434.22|431.42|434.21|431.41|434.22|431.42|434.21|431.41|0
1653448520000|2022-05-25 03:15:20|434.37|431.57|434.21|431.41|434.37|431.57|434.21|431.41|0
1653448530000|2022-05-25 03:15:30|434.37|431.57|434.21|431.41|434.37|431.57|434.21|431.41|0
1653448560000|2022-05-25 03:16:00|434.37|431.57|434.37|431.57|434.45|431.65|434.37|431.57|0
1653448570000|2022-05-25 03:16:10|434.53|431.73|434.21|431.41|434.53|431.73|434.21|431.41|0
1653448580000|2022-05-25 03:16:20|434.37|431.57|434.45|431.65|434.45|431.65|434.37|431.57|0
1653448590000|2022-05-25 03:16:30|434.37|431.57|434.21|431.41|434.37|431.57|434.21|431.41|0
1653448600000|2022-05-25 03:16:40|434.37|431.57|434.37|431.57|434.53|431.73|434.37|431.57|0
1653448610000|2022-05-25 03:16:50|434.45|431.65|434.37|431.57|434.45|431.65|434.37|431.57|0
1653448620000|2022-05-25 03:17:00|434.21|431.41|434.21|431.41|434.37|431.57|434.21|431.41|0
1653448630000|2022-05-25 03:17:10|434.37|431.57|434.37|431.57|434.37|431.57|434.37|431.57|0
1653448640000|2022-05-25 03:17:20|434.53|431.73|434.53|431.73|434.53|431.73|434.53|431.73|0
1653448650000|2022-05-25 03:17:30|434.45|431.65|434.45|431.65|434.45|431.65|434.45|431.65|0
1653448660000|2022-05-25 03:17:40|434.37|431.57|434.53|431.73|434.53|431.73|434.37|431.57|0
1653448670000|2022-05-25 03:17:50|434.61|431.81|434.53|431.73|434.61|431.81|434.53|431.73|0
1653448680000|2022-05-25 03:18:00|434.61|431.81|434.68|431.88|434.68|431.88|434.61|431.81|0
1653448690000|2022-05-25 03:18:10|434.84|432.04|434.84|432.04|434.84|432.04|434.84|432.04|0
1653448700000|2022-05-25 03:18:20|435|432.2|435|432.2|435|432.2|435|432.2|0
1653448710000|2022-05-25 03:18:30|435.15|432.35|435.15|432.35|435.15|432.35|435.15|432.35|0
1653448720000|2022-05-25 03:18:40|435|432.2|435|432.2|435|432.2|435|432.2|0
1653448730000|2022-05-25 03:18:50|434.84|432.04|434.84|432.04|434.84|432.04|434.84|432.04|0
1653448740000|2022-05-25 03:19:00|434.68|431.88|435|432.2|435|432.2|434.68|431.88|0
1653448760000|2022-05-25 03:19:20|434.92|432.12|435|432.2|435|432.2|434.92|432.12|0
1653448770000|2022-05-25 03:19:30|435.08|432.28|435|432.2|435.15|432.35|435|432.2|0
1653448780000|2022-05-25 03:19:40|435.08|432.28|435.15|432.35|435.15|432.35|435|432.2|0
1653448800000|2022-05-25 03:20:00|435.31|432.51|435.31|432.51|435.31|432.51|435.31|432.51|0
1653448810000|2022-05-25 03:20:10|435.23|432.43|435.23|432.43|435.23|432.43|435.23|432.43|0
1653448820000|2022-05-25 03:20:20|435.31|432.51|435.47|432.67|435.47|432.67|435.31|432.51|0
1653448830000|2022-05-25 03:20:30|435.78|432.98|435.86|433.06|435.86|433.06|435.78|432.98|0
1653448840000|2022-05-25 03:20:40|435.7|432.9|435.62|432.82|435.7|432.9|435.62|432.82|0
1653448850000|2022-05-25 03:20:50|435.47|432.67|435.78|432.98|435.78|432.98|435.47|432.67|0
1653448870000|2022-05-25 03:21:10|435.94|433.14|435.94|433.14|435.94|433.14|435.86|433.06|0
1653448880000|2022-05-25 03:21:20|435.78|432.98|435.78|432.98|435.78|432.98|435.78|432.98|0
1653448890000|2022-05-25 03:21:30|435.86|433.06|435.86|433.06|435.86|433.06|435.86|433.06|0
1653448900000|2022-05-25 03:21:40|435.78|432.98|435.78|432.98|435.78|432.98|435.78|432.98|0
1653448920000|2022-05-25 03:22:00|435.62|432.82|435.78|432.98|435.86|433.06|435.62|432.82|0
1653448930000|2022-05-25 03:22:10|435.62|432.82|435.47|432.67|435.62|432.82|435.47|432.67|0
1653448940000|2022-05-25 03:22:20|435.62|432.82|435.47|432.67|435.62|432.82|435.47|432.67|0
1653448950000|2022-05-25 03:22:30|435.31|432.51|435.31|432.51|435.31|432.51|435.31|432.51|0
1653448960000|2022-05-25 03:22:40|435.39|432.59|435.39|432.59|435.39|432.59|435.39|432.59|0
1653448970000|2022-05-25 03:22:50|435.46|432.66|435.46|432.66|435.46|432.66|435.46|432.66|0
1653448980000|2022-05-25 03:23:00|435.31|432.51|435.31|432.51|435.46|432.66|435.31|432.51|0
1653448990000|2022-05-25 03:23:10|435.23|432.43|435.23|432.43|435.31|432.51|435.23|432.43|0
1653449000000|2022-05-25 03:23:20|435.31|432.51|435.31|432.51|435.31|432.51|435.31|432.51|0
1653449010000|2022-05-25 03:23:30|435.15|432.35|435.15|432.35|435.15|432.35|435.15|432.35|0
1653449030000|2022-05-25 03:23:50|435.31|432.51|435.31|432.51|435.31|432.51|435.31|432.51|0
1653449040000|2022-05-25 03:24:00|435.23|432.43|435.15|432.35|435.23|432.43|435.15|432.35|0
1653449050000|2022-05-25 03:24:10|435.31|432.51|435.15|432.35|435.31|432.51|435.15|432.35|0
1653449070000|2022-05-25 03:24:30|434.99|432.19|434.84|432.04|434.99|432.19|434.84|432.04|0
1653449080000|2022-05-25 03:24:40|434.76|431.96|434.84|432.04|434.84|432.04|434.76|431.96|0
1653449100000|2022-05-25 03:25:00|434.76|431.96|434.84|432.04|434.84|432.04|434.76|431.96|0
1653449120000|2022-05-25 03:25:20|434.99|432.19|435.15|432.35|435.15|432.35|434.99|432.19|0
1653449130000|2022-05-25 03:25:30|434.99|432.19|435.31|432.51|435.31|432.51|434.99|432.19|0
1653449140000|2022-05-25 03:25:40|435.15|432.35|435.15|432.35|435.15|432.35|435.15|432.35|0
1653449150000|2022-05-25 03:25:50|435.31|432.51|435.31|432.51|435.31|432.51|435.31|432.51|0
1653449160000|2022-05-25 03:26:00|435.15|432.35|435.15|432.35|435.15|432.35|435.15|432.35|0
1653449170000|2022-05-25 03:26:10|435.31|432.51|435.15|432.35|435.31|432.51|435.15|432.35|0
1653449200000|2022-05-25 03:26:40|435.07|432.27|435.07|432.27|435.07|432.27|435.07|432.27|0
1653449210000|2022-05-25 03:26:50|434.99|432.19|434.99|432.19|435.07|432.27|434.99|432.19|0
1653449220000|2022-05-25 03:27:00|434.84|432.04|434.99|432.19|434.99|432.19|434.84|432.04|0
1653449230000|2022-05-25 03:27:10|434.92|432.12|434.68|431.88|434.99|432.19|434.68|431.88|0
1653449240000|2022-05-25 03:27:20|434.6|431.8|434.68|431.88|434.68|431.88|434.6|431.8|0
1653449250000|2022-05-25 03:27:30|434.6|431.8|434.52|431.72|434.6|431.8|434.52|431.72|0
1653449260000|2022-05-25 03:27:40|434.68|431.88|434.68|431.88|434.68|431.88|434.68|431.88|0
1653449280000|2022-05-25 03:28:00|434.76|431.96|434.84|432.04|434.84|432.04|434.76|431.96|0
1653449290000|2022-05-25 03:28:10|434.6|431.8|434.68|431.88|434.68|431.88|434.52|431.72|0
1653449300000|2022-05-25 03:28:20|434.6|431.8|434.52|431.72|434.6|431.8|434.52|431.72|0
1653449310000|2022-05-25 03:28:30|434.37|431.57|434.21|431.41|434.37|431.57|434.21|431.41|0
1653449320000|2022-05-25 03:28:40|434.37|431.57|434.45|431.65|434.52|431.72|434.37|431.57|0
1653449330000|2022-05-25 03:28:50|434.37|431.57|434.37|431.57|434.37|431.57|434.37|431.57|0
1653449340000|2022-05-25 03:29:00|434.29|431.49|434.37|431.57|434.37|431.57|434.21|431.41|0
1653449350000|2022-05-25 03:29:10|434.52|431.72|434.52|431.72|434.52|431.72|434.52|431.72|0
1653449360000|2022-05-25 03:29:20|434.37|431.57|434.52|431.72|434.52|431.72|434.37|431.57|0
1653449380000|2022-05-25 03:29:40|434.37|431.57|434.52|431.72|434.52|431.72|434.37|431.57|0
1653449390000|2022-05-25 03:29:50|434.6|431.8|434.68|431.88|434.68|431.88|434.6|431.8|0
1653449400000|2022-05-25 03:30:00|434.52|431.72|434.52|431.72|434.52|431.72|434.52|431.72|0
1653449410000|2022-05-25 03:30:10|434.45|431.65|434.6|431.8|434.6|431.8|434.45|431.65|0
1653449420000|2022-05-25 03:30:20|434.52|431.72|434.52|431.72|434.52|431.72|434.52|431.72|0
1653449450000|2022-05-25 03:30:50|434.6|431.8|434.52|431.72|434.6|431.8|434.52|431.72|0
1653449460000|2022-05-25 03:31:00|434.6|431.8|434.52|431.72|434.6|431.8|434.52|431.72|0
1653449470000|2022-05-25 03:31:10|434.45|431.65|434.36|431.56|434.52|431.72|434.36|431.56|0
1653449480000|2022-05-25 03:31:20|434.45|431.65|434.36|431.56|434.45|431.65|434.36|431.56|0
1653449500000|2022-05-25 03:31:40|434.21|431.41|434.21|431.41|434.21|431.41|434.21|431.41|0
1653449510000|2022-05-25 03:31:50|434.05|431.25|434.05|431.25|434.05|431.25|434.05|431.25|0
1653449530000|2022-05-25 03:32:10|434.21|431.41|434.21|431.41|434.21|431.41|434.21|431.41|0
1653449540000|2022-05-25 03:32:20|434.05|431.25|434.05|431.25|434.05|431.25|434.05|431.25|0
1653449550000|2022-05-25 03:32:30|433.89|431.09|433.58|430.78|433.89|431.09|433.58|430.78|0
1653449560000|2022-05-25 03:32:40|433.27|430.47|433.11|430.31|433.27|430.47|433.11|430.31|0
1653449570000|2022-05-25 03:32:50|433.43|430.63|433.27|430.47|433.43|430.63|433.27|430.47|0
1653449580000|2022-05-25 03:33:00|433.11|430.31|433.43|430.63|433.43|430.63|433.11|430.31|0
1653449590000|2022-05-25 03:33:10|433.58|430.78|433.58|430.78|433.58|430.78|433.43|430.63|0
1653449610000|2022-05-25 03:33:30|433.43|430.63|433.58|430.78|433.58|430.78|433.43|430.63|0
1653449620000|2022-05-25 03:33:40|433.51|430.71|433.58|430.78|433.58|430.78|433.51|430.71|0
1653449630000|2022-05-25 03:33:50|433.74|430.94|433.19|430.39|433.74|430.94|433.19|430.39|0
1653449640000|2022-05-25 03:34:00|433.11|430.31|432.96|430.16|433.11|430.31|432.96|430.16|0
1653449650000|2022-05-25 03:34:10|433.11|430.31|432.96|430.16|433.11|430.31|432.96|430.16|0
1653449660000|2022-05-25 03:34:20|432.88|430.08|432.96|430.16|432.96|430.16|432.88|430.08|0
1653449670000|2022-05-25 03:34:30|432.8|430|432.8|430|432.96|430.16|432.8|430|0
1653449680000|2022-05-25 03:34:40|432.96|430.16|432.64|429.84|432.96|430.16|432.64|429.84|0
1653449700000|2022-05-25 03:35:00|432.8|430|432.49|429.69|432.8|430|432.49|429.69|0
1653449710000|2022-05-25 03:35:10|432.64|429.84|433.04|430.24|433.27|430.47|432.64|429.84|0
1653449720000|2022-05-25 03:35:20|432.96|430.16|433.11|430.31|433.11|430.31|432.96|430.16|0
1653449730000|2022-05-25 03:35:30|433.27|430.47|433.19|430.39|433.27|430.47|433.19|430.39|0
1653449740000|2022-05-25 03:35:40|433.11|430.31|433.27|430.47|433.27|430.47|433.11|430.31|0
1653449750000|2022-05-25 03:35:50|433.11|430.31|432.88|430.08|433.11|430.31|432.88|430.08|0
1653449760000|2022-05-25 03:36:00|432.8|430|432.8|430|432.8|430|432.8|430|0
1653449770000|2022-05-25 03:36:10|432.64|429.84|432.64|429.84|432.64|429.84|432.57|429.77|0
1653449780000|2022-05-25 03:36:20|432.8|430|432.64|429.84|432.8|430|432.64|429.84|0
1653449790000|2022-05-25 03:36:30|432.57|429.77|432.49|429.69|432.64|429.84|432.49|429.69|0
1653449800000|2022-05-25 03:36:40|432.64|429.84|432.64|429.84|432.64|429.84|432.64|429.84|0
1653449820000|2022-05-25 03:37:00|432.57|429.77|432.57|429.77|432.64|429.84|432.49|429.69|0
1653449830000|2022-05-25 03:37:10|432.64|429.84|432.49|429.69|432.64|429.84|432.49|429.69|0
1653449840000|2022-05-25 03:37:20|432.57|429.77|432.95|430.15|432.95|430.15|432.57|429.77|0
1653449850000|2022-05-25 03:37:30|432.88|430.08|432.64|429.84|432.88|430.08|432.64|429.84|0
1653449860000|2022-05-25 03:37:40|432.72|429.92|432.49|429.69|432.72|429.92|432.49|429.69|0
1653449870000|2022-05-25 03:37:50|432.41|429.61|432.33|429.53|432.41|429.61|432.33|429.53|0
1653449890000|2022-05-25 03:38:10|432.17|429.37|432.41|429.61|432.41|429.61|432.17|429.37|0
1653449900000|2022-05-25 03:38:20|432.49|429.69|432.49|429.69|432.49|429.69|432.49|429.69|0
1653449910000|2022-05-25 03:38:30|432.41|429.61|432.02|429.22|432.41|429.61|432.02|429.22|0
1653449920000|2022-05-25 03:38:40|432.1|429.3|432.33|429.53|432.33|429.53|432.1|429.3|0
1653449930000|2022-05-25 03:38:50|432.17|429.37|432.17|429.37|432.17|429.37|432.1|429.3|0
1653449940000|2022-05-25 03:39:00|432.33|429.53|432.02|429.22|432.33|429.53|432.02|429.22|0
1653449950000|2022-05-25 03:39:10|432.17|429.37|432.17|429.37|432.17|429.37|432.17|429.37|0
1653449960000|2022-05-25 03:39:20|432.33|429.53|432.33|429.53|432.33|429.53|432.17|429.37|0
1653449970000|2022-05-25 03:39:30|432.25|429.45|432.33|429.53|432.33|429.53|432.17|429.37|0
1653449980000|2022-05-25 03:39:40|432.41|429.61|432.49|429.69|432.49|429.69|432.41|429.61|0
1653449990000|2022-05-25 03:39:50|432.33|429.53|432.33|429.53|432.33|429.53|432.33|429.53|0
1653450000000|2022-05-25 03:40:00|432.17|429.37|432.48|429.68|432.49|429.69|432.17|429.37|0
1653450020000|2022-05-25 03:40:20|432.64|429.84|432.64|429.84|432.64|429.84|432.64|429.84|0
1653450030000|2022-05-25 03:40:30|432.48|429.68|432.57|429.77|432.57|429.77|432.48|429.68|0
1653450040000|2022-05-25 03:40:40|432.64|429.84|432.48|429.68|432.64|429.84|432.33|429.53|0
1653450050000|2022-05-25 03:40:50|432.64|429.84|432.64|429.84|432.64|429.84|432.64|429.84|0
1653450060000|2022-05-25 03:41:00|432.48|429.68|432.48|429.68|432.48|429.68|432.48|429.68|0
1653450070000|2022-05-25 03:41:10|432.33|429.53|432.33|429.53|432.33|429.53|432.33|429.53|0
1653450080000|2022-05-25 03:41:20|432.41|429.61|432.41|429.61|432.41|429.61|432.41|429.61|0
1653450090000|2022-05-25 03:41:30|432.48|429.68|432.33|429.53|432.48|429.68|432.33|429.53|0
1653450100000|2022-05-25 03:41:40|432.17|429.37|432.17|429.37|432.17|429.37|432.17|429.37|0
1653450110000|2022-05-25 03:41:50|432.25|429.45|432.17|429.37|432.25|429.45|432.17|429.37|0
1653450120000|2022-05-25 03:42:00|432.1|429.3|432.02|429.22|432.1|429.3|432.02|429.22|0
1653450130000|2022-05-25 03:42:10|432.33|429.53|432.33|429.53|432.33|429.53|432.33|429.53|0
1653450150000|2022-05-25 03:42:30|432.48|429.68|432.48|429.68|432.48|429.68|432.48|429.68|0
1653450170000|2022-05-25 03:42:50|432.33|429.53|432.33|429.53|432.33|429.53|432.33|429.53|0
1653450180000|2022-05-25 03:43:00|432.41|429.61|432.17|429.37|432.41|429.61|432.02|429.22|0
1653450190000|2022-05-25 03:43:10|432.02|429.22|432.17|429.37|432.17|429.37|432.02|429.22|0
1653450200000|2022-05-25 03:43:20|432.02|429.22|432.1|429.3|432.1|429.3|431.86|429.06|0
1653450210000|2022-05-25 03:43:30|432.02|429.22|431.39|428.59|432.02|429.22|431.32|428.52|0
1653450220000|2022-05-25 03:43:40|431.55|428.75|431.55|428.75|431.7|428.9|431.55|428.75|0
1653450230000|2022-05-25 03:43:50|431.39|428.59|431.39|428.59|431.39|428.59|431.24|428.44|0
1653450240000|2022-05-25 03:44:00|431.24|428.44|431.08|428.28|431.24|428.44|431.08|428.28|0
1653450250000|2022-05-25 03:44:10|431.24|428.44|431.08|428.28|431.24|428.44|431.08|428.28|0
1653450260000|2022-05-25 03:44:20|431.24|428.44|431.24|428.44|431.24|428.44|431.24|428.44|0
1653450280000|2022-05-25 03:44:40|431.39|428.59|431.24|428.44|431.39|428.59|431.24|428.44|0
1653450290000|2022-05-25 03:44:50|431.32|428.52|431.24|428.44|431.39|428.59|431.24|428.44|0
1653450300000|2022-05-25 03:45:00|431.08|428.28|431.08|428.28|431.08|428.28|431.08|428.28|0
1653450320000|2022-05-25 03:45:20|431.16|428.36|431.08|428.28|431.16|428.36|431.08|428.28|0
1653450330000|2022-05-25 03:45:30|431.23|428.43|431.16|428.36|431.23|428.43|431.16|428.36|0
1653450340000|2022-05-25 03:45:40|431.39|428.59|431.23|428.43|431.39|428.59|431.23|428.43|0
1653450350000|2022-05-25 03:45:50|431.08|428.28|431.08|428.28|431.08|428.28|431.08|428.28|0
1653450360000|2022-05-25 03:46:00|431.16|428.36|431.08|428.28|431.16|428.36|431.08|428.28|0
1653450370000|2022-05-25 03:46:10|431.23|428.43|431.08|428.28|431.23|428.43|431.08|428.28|0
1653450380000|2022-05-25 03:46:20|431|428.2|431.16|428.36|431.16|428.36|431|428.2|0
1653450390000|2022-05-25 03:46:30|431.23|428.43|431.23|428.43|431.23|428.43|431.23|428.43|0
1653450400000|2022-05-25 03:46:40|431.08|428.28|431.08|428.28|431.08|428.28|431.08|428.28|0
1653450410000|2022-05-25 03:46:50|431.16|428.36|431.23|428.43|431.23|428.43|431.08|428.28|0
1653450420000|2022-05-25 03:47:00|431.08|428.28|431.08|428.28|431.08|428.28|431.08|428.28|0
1653450440000|2022-05-25 03:47:20|431.23|428.43|431.08|428.28|431.23|428.43|431.08|428.28|0
1653450460000|2022-05-25 03:47:40|431|428.2|431|428.2|431.08|428.28|431|428.2|0
1653450470000|2022-05-25 03:47:50|431.08|428.28|431.23|428.43|431.23|428.43|431.08|428.28|0
1653450490000|2022-05-25 03:48:10|431|428.2|431.08|428.28|431.08|428.28|431|428.2|0
1653450560000|2022-05-25 03:49:20|431|428.2|431|428.2|431|428.2|430.92|428.12|0
1653450570000|2022-05-25 03:49:30|430.92|428.12|431.08|428.28|431.08|428.28|430.92|428.12|0
1653450600000|2022-05-25 03:50:00|431.23|428.43|431|428.2|431.23|428.43|431|428.2|0
1653450610000|2022-05-25 03:50:10|431.08|428.28|431|428.2|431.08|428.28|431|428.2|0
1653450620000|2022-05-25 03:50:20|431.08|428.28|431|428.2|431.08|428.28|431|428.2|0
1653450630000|2022-05-25 03:50:30|431.08|428.28|431.08|428.28|431.08|428.28|431.08|428.28|0
1653450650000|2022-05-25 03:50:50|431|428.2|431|428.2|431|428.2|431|428.2|0
1653450660000|2022-05-25 03:51:00|431.08|428.28|431|428.2|431.08|428.28|431|428.2|0
1653450680000|2022-05-25 03:51:20|431.08|428.28|431.08|428.28|431.08|428.28|431.08|428.28|0
1653450700000|2022-05-25 03:51:40|431.16|428.36|431.08|428.28|431.16|428.36|431.08|428.28|0
1653450720000|2022-05-25 03:52:00|431|428.2|431|428.2|431|428.2|431|428.2|0
1653450730000|2022-05-25 03:52:10|431.08|428.28|431|428.2|431.08|428.28|431|428.2|0
1653450740000|2022-05-25 03:52:20|431.08|428.28|431.08|428.28|431.08|428.28|431.08|428.28|0
1653450750000|2022-05-25 03:52:30|431|428.2|431|428.2|431|428.2|431|428.2|0
1653450760000|2022-05-25 03:52:40|431.08|428.28|431|428.2|431.08|428.28|431|428.2|0
1653450770000|2022-05-25 03:52:50|431.08|428.28|431.08|428.28|431.08|428.28|431|428.2|0
1653450790000|2022-05-25 03:53:10|431.23|428.43|431.23|428.43|431.23|428.43|431.23|428.43|0
1653450800000|2022-05-25 03:53:20|431.16|428.36|431.23|428.43|431.23|428.43|431.16|428.36|0
1653450810000|2022-05-25 03:53:30|431.16|428.36|431.08|428.28|431.16|428.36|431.08|428.28|0
1653450840000|2022-05-25 03:54:00|431.16|428.36|431.08|428.28|431.16|428.36|431.08|428.28|0
1653450850000|2022-05-25 03:54:10|431|428.2|431.23|428.43|431.23|428.43|431|428.2|0
1653450880000|2022-05-25 03:54:40|431.08|428.28|431.08|428.28|431.08|428.28|431.08|428.28|0
1653450910000|2022-05-25 03:55:10|431.07|428.27|431.07|428.27|431.07|428.27|431|428.2|0
1653450920000|2022-05-25 03:55:20|431|428.2|431|428.2|431|428.2|431|428.2|0
1653450930000|2022-05-25 03:55:30|431.07|428.27|431.07|428.27|431.07|428.27|431.07|428.27|0
1653450960000|2022-05-25 03:56:00|431|428.2|431.07|428.27|431.07|428.27|431|428.2|0
1653450970000|2022-05-25 03:56:10|431|428.2|431|428.2|431|428.2|431|428.2|0
1653450980000|2022-05-25 03:56:20|431.07|428.27|431.23|428.43|431.23|428.43|431.07|428.27|0
1653450990000|2022-05-25 03:56:30|431.07|428.27|431.07|428.27|431.07|428.27|431.07|428.27|0
1653451010000|2022-05-25 03:56:50|431|428.2|430.92|428.12|431|428.2|430.92|428.12|0
1653451020000|2022-05-25 03:57:00|430.76|427.96|429.36|426.56|430.76|427.96|429.36|426.56|0
1653451030000|2022-05-25 03:57:10|429.52|426.72|429.52|426.72|429.52|426.72|429.36|426.56|0
1653451040000|2022-05-25 03:57:20|429.67|426.87|429.67|426.87|429.67|426.87|429.52|426.72|0
1653451050000|2022-05-25 03:57:30|429.52|426.72|429.21|426.41|429.52|426.72|429.21|426.41|0
1653451060000|2022-05-25 03:57:40|429.05|426.25|428.9|426.1|429.05|426.25|428.9|426.1|0
1653451070000|2022-05-25 03:57:50|428.74|425.94|428.59|425.79|428.74|425.94|428.59|425.79|0
1653451080000|2022-05-25 03:58:00|428.74|425.94|428.59|425.79|428.74|425.94|428.59|425.79|0
1653451090000|2022-05-25 03:58:10|428.74|425.94|428.82|426.02|428.82|426.02|428.74|425.94|0
1653451100000|2022-05-25 03:58:20|428.9|426.1|429.05|426.25|429.05|426.25|428.9|426.1|0
1653451110000|2022-05-25 03:58:30|429.36|426.56|429.29|426.49|429.36|426.56|429.21|426.41|0
1653451120000|2022-05-25 03:58:40|429.36|426.56|429.52|426.72|429.52|426.72|429.36|426.56|0
1653451130000|2022-05-25 03:58:50|429.67|426.87|429.67|426.87|429.67|426.87|429.67|426.87|0
1653451140000|2022-05-25 03:59:00|429.83|427.03|429.44|426.64|429.83|427.03|429.44|426.64|0
1653451150000|2022-05-25 03:59:10|429.29|426.49|429.29|426.49|429.29|426.49|429.29|426.49|0
1653451160000|2022-05-25 03:59:20|429.21|426.41|429.21|426.41|429.21|426.41|429.21|426.41|0
1653451170000|2022-05-25 03:59:30|429.36|426.56|429.67|426.87|429.67|426.87|429.36|426.56|0
1653451180000|2022-05-25 03:59:40|429.6|426.8|429.6|426.8|429.67|426.87|429.6|426.8|0
1653451190000|2022-05-25 03:59:50|429.67|426.87|429.67|426.87|429.67|426.87|429.6|426.8|0
1653451200000|2022-05-25 04:00:00|429.6|426.8|429.67|426.87|429.67|426.87|429.52|426.72|0
1653451210000|2022-05-25 04:00:10|429.52|426.72|429.67|426.87|429.67|426.87|429.52|426.72|0
1653451220000|2022-05-25 04:00:20|429.75|426.95|429.67|426.87|429.83|427.03|429.67|426.87|0
1653451230000|2022-05-25 04:00:30|429.75|426.95|429.67|426.87|429.75|426.95|429.67|426.87|0
1653451240000|2022-05-25 04:00:40|429.98|427.18|429.98|427.18|430.06|427.26|429.98|427.18|0
1653451250000|2022-05-25 04:00:50|430.06|427.26|429.98|427.18|430.14|427.34|429.98|427.18|0
1653451260000|2022-05-25 04:01:00|430.14|427.34|430.14|427.34|430.14|427.34|430.14|427.34|0
1653451280000|2022-05-25 04:01:20|430.06|427.26|430.14|427.34|430.14|427.34|430.06|427.26|0
1653451290000|2022-05-25 04:01:30|430.06|427.26|429.98|427.18|430.14|427.34|429.98|427.18|0
1653451300000|2022-05-25 04:01:40|430.06|427.26|430.14|427.34|430.14|427.34|429.98|427.18|0
1653451310000|2022-05-25 04:01:50|429.98|427.18|429.98|427.18|429.98|427.18|429.98|427.18|0
1653451320000|2022-05-25 04:02:00|430.14|427.34|430.14|427.34|430.14|427.34|430.06|427.26|0
1653451340000|2022-05-25 04:02:20|430.06|427.26|430.06|427.26|430.06|427.26|430.06|427.26|0
1653451350000|2022-05-25 04:02:30|429.98|427.18|429.98|427.18|429.98|427.18|429.98|427.18|0
1653451360000|2022-05-25 04:02:40|430.14|427.34|430.14|427.34|430.14|427.34|430.14|427.34|0
1653451380000|2022-05-25 04:03:00|430.29|427.49|430.29|427.49|430.29|427.49|430.29|427.49|0
1653451400000|2022-05-25 04:03:20|430.45|427.65|429.98|427.18|430.45|427.65|429.98|427.18|0
1653451410000|2022-05-25 04:03:30|430.06|427.26|430.22|427.42|430.22|427.42|430.06|427.26|0
1653451420000|2022-05-25 04:03:40|430.14|427.34|430.29|427.49|430.29|427.49|430.14|427.34|0
1653451440000|2022-05-25 04:04:00|430.45|427.65|430.6|427.8|430.6|427.8|430.45|427.65|0
1653451490000|2022-05-25 04:04:50|430.45|427.65|430.45|427.65|430.45|427.65|430.45|427.65|0
1653451520000|2022-05-25 04:05:20|430.29|427.49|430.14|427.34|430.29|427.49|430.14|427.34|0
1653451530000|2022-05-25 04:05:30|430.22|427.42|430.29|427.49|430.29|427.49|430.22|427.42|0
1653451540000|2022-05-25 04:05:40|430.45|427.65|430.22|427.42|430.45|427.65|430.22|427.42|0
1653451550000|2022-05-25 04:05:50|430.14|427.34|430.29|427.49|430.29|427.49|430.14|427.34|0
1653451560000|2022-05-25 04:06:00|430.37|427.57|430.45|427.65|430.45|427.65|430.37|427.57|0
1653451570000|2022-05-25 04:06:10|430.29|427.49|430.29|427.49|430.29|427.49|430.29|427.49|0
1653451580000|2022-05-25 04:06:20|430.37|427.57|430.45|427.65|430.45|427.65|430.37|427.57|0
1653451590000|2022-05-25 04:06:30|430.37|427.57|430.29|427.49|430.37|427.57|430.29|427.49|0
1653451600000|2022-05-25 04:06:40|430.22|427.42|430.14|427.34|430.29|427.49|430.14|427.34|0
1653451610000|2022-05-25 04:06:50|430.22|427.42|430.22|427.42|430.22|427.42|430.22|427.42|0
1653451620000|2022-05-25 04:07:00|430.29|427.49|430.29|427.49|430.29|427.49|430.29|427.49|0
1653451630000|2022-05-25 04:07:10|430.45|427.65|430.45|427.65|430.45|427.65|430.45|427.65|0
1653451640000|2022-05-25 04:07:20|430.29|427.49|430.29|427.49|430.29|427.49|430.29|427.49|0
1653451660000|2022-05-25 04:07:40|430.37|427.57|430.45|427.65|430.45|427.65|430.37|427.57|0
1653451670000|2022-05-25 04:07:50|430.6|427.8|430.6|427.8|430.6|427.8|430.6|427.8|0
1653451690000|2022-05-25 04:08:10|430.45|427.65|430.6|427.8|430.6|427.8|430.45|427.65|0
1653451720000|2022-05-25 04:08:40|430.45|427.65|430.45|427.65|430.45|427.65|430.45|427.65|0
1653451740000|2022-05-25 04:09:00|430.6|427.8|430.6|427.8|430.6|427.8|430.6|427.8|0
1653451750000|2022-05-25 04:09:10|430.53|427.73|430.6|427.8|430.6|427.8|430.53|427.73|0
1653451760000|2022-05-25 04:09:20|430.45|427.65|430.45|427.65|430.45|427.65|430.45|427.65|0
1653451770000|2022-05-25 04:09:30|430.22|427.42|430.45|427.65|430.45|427.65|430.22|427.42|0
1653451780000|2022-05-25 04:09:40|430.29|427.49|430.22|427.42|430.29|427.49|430.22|427.42|0
1653451790000|2022-05-25 04:09:50|430.29|427.49|430.29|427.49|430.45|427.65|430.29|427.49|0
1653451800000|2022-05-25 04:10:00|430.6|427.8|430.6|427.8|430.6|427.8|430.6|427.8|0
1653451810000|2022-05-25 04:10:10|430.76|427.96|430.76|427.96|430.76|427.96|430.76|427.96|0
1653451820000|2022-05-25 04:10:20|430.91|428.11|430.76|427.96|430.91|428.11|430.76|427.96|0
1653451830000|2022-05-25 04:10:30|430.68|427.88|430.68|427.88|430.68|427.88|430.68|427.88|0
1653451840000|2022-05-25 04:10:40|430.6|427.8|430.76|427.96|430.76|427.96|430.6|427.8|0
1653451850000|2022-05-25 04:10:50|430.84|428.04|430.91|428.11|430.91|428.11|430.76|427.96|0
1653451860000|2022-05-25 04:11:00|430.76|427.96|430.84|428.04|430.84|428.04|430.76|427.96|0
1653451870000|2022-05-25 04:11:10|430.91|428.11|431.07|428.27|431.07|428.27|430.91|428.11|0
1653451890000|2022-05-25 04:11:30|431.22|428.42|431.22|428.42|431.22|428.42|431.22|428.42|0
1653451900000|2022-05-25 04:11:40|431.38|428.58|431.38|428.58|431.38|428.58|431.22|428.42|0
1653451910000|2022-05-25 04:11:50|431.22|428.42|431.22|428.42|431.22|428.42|431.22|428.42|0
1653451920000|2022-05-25 04:12:00|431.15|428.35|431.22|428.42|431.22|428.42|431.15|428.35|0
1653451930000|2022-05-25 04:12:10|431.15|428.35|431.22|428.42|431.22|428.42|431.15|428.35|0
1653451940000|2022-05-25 04:12:20|431.07|428.27|431.07|428.27|431.07|428.27|431.07|428.27|0
1653451950000|2022-05-25 04:12:30|431.22|428.42|431.22|428.42|431.22|428.42|431.22|428.42|0
1653451960000|2022-05-25 04:12:40|431.15|428.35|431.22|428.42|431.22|428.42|431.07|428.27|0
1653451980000|2022-05-25 04:13:00|431.38|428.58|431.38|428.58|431.38|428.58|431.38|428.58|0
1653451990000|2022-05-25 04:13:10|431.22|428.42|431.22|428.42|431.22|428.42|431.22|428.42|0
1653452000000|2022-05-25 04:13:20|431.07|428.27|431.07|428.27|431.07|428.27|431.07|428.27|0
1653452010000|2022-05-25 04:13:30|431.15|428.35|431.69|428.89|431.69|428.89|431.15|428.35|0
1653452020000|2022-05-25 04:13:40|431.77|428.97|431.69|428.89|431.77|428.97|431.69|428.89|0
1653452030000|2022-05-25 04:13:50|432|429.2|432|429.2|432.16|429.36|432|429.2|0
1653452040000|2022-05-25 04:14:00|431.85|429.05|432|429.2|432|429.2|431.85|429.05|0
1653452060000|2022-05-25 04:14:20|432.16|429.36|432|429.2|432.16|429.36|431.93|429.13|0
1653452070000|2022-05-25 04:14:30|432.16|429.36|432|429.2|432.16|429.36|432|429.2|0
1653452080000|2022-05-25 04:14:40|432.08|429.28|431.85|429.05|432.08|429.28|431.85|429.05|0
1653452100000|2022-05-25 04:15:00|432|429.2|432|429.2|432|429.2|432|429.2|0
1653452140000|2022-05-25 04:15:40|431.85|429.05|431.85|429.05|431.93|429.13|431.85|429.05|0
1653452160000|2022-05-25 04:16:00|431.69|428.89|431.69|428.89|431.69|428.89|431.69|428.89|0
1653452180000|2022-05-25 04:16:20|431.53|428.73|431.53|428.73|431.53|428.73|431.53|428.73|0
1653452190000|2022-05-25 04:16:30|431.38|428.58|431.53|428.73|431.53|428.73|431.38|428.58|0
1653452210000|2022-05-25 04:16:50|431.38|428.58|431.38|428.58|431.53|428.73|431.38|428.58|0
1653452220000|2022-05-25 04:17:00|431.53|428.73|431.53|428.73|431.53|428.73|431.46|428.66|0
1653452230000|2022-05-25 04:17:10|431.46|428.66|431.46|428.66|431.53|428.73|431.46|428.66|0
1653452240000|2022-05-25 04:17:20|431.53|428.73|431.53|428.73|431.53|428.73|431.38|428.58|0
1653452260000|2022-05-25 04:17:40|431.46|428.66|431.53|428.73|431.53|428.73|431.46|428.66|0
1653452270000|2022-05-25 04:17:50|431.69|428.89|431.69|428.89|431.69|428.89|431.69|428.89|0
1653452280000|2022-05-25 04:18:00|431.84|429.04|431.84|429.04|431.84|429.04|431.84|429.04|0
1653452290000|2022-05-25 04:18:10|431.77|428.97|431.77|428.97|431.77|428.97|431.69|428.89|0
1653452300000|2022-05-25 04:18:20|431.84|429.04|431.84|429.04|431.84|429.04|431.84|429.04|0
1653452310000|2022-05-25 04:18:30|431.77|428.97|431.84|429.04|431.84|429.04|431.77|428.97|0
1653452320000|2022-05-25 04:18:40|431.69|428.89|431.84|429.04|431.84|429.04|431.69|428.89|0
1653452330000|2022-05-25 04:18:50|431.69|428.89|431.69|428.89|431.69|428.89|431.69|428.89|0
1653452340000|2022-05-25 04:19:00|431.84|429.04|431.69|428.89|431.84|429.04|431.69|428.89|0
1653452350000|2022-05-25 04:19:10|431.61|428.81|431.69|428.89|431.69|428.89|431.61|428.81|0
1653452380000|2022-05-25 04:19:40|431.53|428.73|431.53|428.73|431.53|428.73|431.53|428.73|0
1653452410000|2022-05-25 04:20:10|431.46|428.66|431.38|428.58|431.46|428.66|431.38|428.58|0
1653452420000|2022-05-25 04:20:20|431.53|428.73|431.53|428.73|431.53|428.73|431.53|428.73|0
1653452440000|2022-05-25 04:20:40|431.38|428.58|431.53|428.73|431.53|428.73|431.38|428.58|0
1653452450000|2022-05-25 04:20:50|431.46|428.66|431.53|428.73|431.53|428.73|431.46|428.66|0
1653452470000|2022-05-25 04:21:10|431.38|428.58|431.22|428.42|431.38|428.58|431.22|428.42|0
1653452480000|2022-05-25 04:21:20|431.3|428.5|431.3|428.5|431.3|428.5|431.3|428.5|0
1653452490000|2022-05-25 04:21:30|431.22|428.42|431.06|428.26|431.22|428.42|431.06|428.26|0
1653452500000|2022-05-25 04:21:40|430.99|428.19|431.22|428.42|431.22|428.42|430.99|428.19|0
1653452510000|2022-05-25 04:21:50|431.06|428.26|431.14|428.34|431.14|428.34|431.06|428.26|0
1653452520000|2022-05-25 04:22:00|431.06|428.26|431.14|428.34|431.14|428.34|430.99|428.19|0
1653452530000|2022-05-25 04:22:10|431.06|428.26|430.91|428.11|431.14|428.34|430.91|428.11|0
1653452540000|2022-05-25 04:22:20|430.99|428.19|431.06|428.26|431.06|428.26|430.91|428.11|0
1653452550000|2022-05-25 04:22:30|430.75|427.95|430.75|427.95|430.75|427.95|430.75|427.95|0
1653452570000|2022-05-25 04:22:50|430.91|428.11|430.91|428.11|430.91|428.11|430.83|428.03|0
1653452590000|2022-05-25 04:23:10|430.83|428.03|430.83|428.03|430.83|428.03|430.83|428.03|0
1653452600000|2022-05-25 04:23:20|430.91|428.11|430.91|428.11|430.91|428.11|430.91|428.11|0
1653452610000|2022-05-25 04:23:30|430.75|427.95|430.75|427.95|430.75|427.95|430.75|427.95|0
1653452620000|2022-05-25 04:23:40|430.91|428.11|431.06|428.26|431.06|428.26|430.91|428.11|0
1653452630000|2022-05-25 04:23:50|431.22|428.42|431.22|428.42|431.22|428.42|431.22|428.42|0
1653452660000|2022-05-25 04:24:20|431.37|428.57|431.37|428.57|431.46|428.66|431.37|428.57|0
1653452670000|2022-05-25 04:24:30|431.53|428.73|431.53|428.73|431.53|428.73|431.53|428.73|0
1653452680000|2022-05-25 04:24:40|431.46|428.66|431.22|428.42|431.46|428.66|431.22|428.42|0
1653452690000|2022-05-25 04:24:50|431.3|428.5|431.22|428.42|431.3|428.5|431.22|428.42|0
1653452700000|2022-05-25 04:25:00|431.3|428.5|431.37|428.57|431.37|428.57|431.3|428.5|0
1653452720000|2022-05-25 04:25:20|431.22|428.42|431.22|428.42|431.22|428.42|431.22|428.42|0
1653452730000|2022-05-25 04:25:30|431.14|428.34|431.22|428.42|431.22|428.42|431.14|428.34|0
1653452740000|2022-05-25 04:25:40|431.37|428.57|431.37|428.57|431.37|428.57|431.37|428.57|0
1653452780000|2022-05-25 04:26:20|431.53|428.73|431.37|428.57|431.53|428.73|431.37|428.57|0
1653452820000|2022-05-25 04:27:00|431.45|428.65|431.37|428.57|431.53|428.73|431.37|428.57|0
1653452830000|2022-05-25 04:27:10|431.22|428.42|431.22|428.42|431.22|428.42|431.22|428.42|0
1653452840000|2022-05-25 04:27:20|431.3|428.5|431.37|428.57|431.37|428.57|431.3|428.5|0
1653452860000|2022-05-25 04:27:40|431.53|428.73|431.53|428.73|431.53|428.73|431.37|428.57|0
1653452870000|2022-05-25 04:27:50|431.68|428.88|431.68|428.88|431.68|428.88|431.68|428.88|0
1653452880000|2022-05-25 04:28:00|431.61|428.81|431.68|428.88|431.68|428.88|431.61|428.81|0
1653452890000|2022-05-25 04:28:10|431.77|428.97|431.84|429.04|431.84|429.04|431.68|428.88|0
1653452900000|2022-05-25 04:28:20|432|429.2|432|429.2|432|429.2|432|429.2|0
1653452960000|2022-05-25 04:29:20|431.92|429.12|432|429.2|432|429.2|431.92|429.12|0
1653452970000|2022-05-25 04:29:30|431.92|429.12|431.84|429.04|431.92|429.12|431.84|429.04|0
1653452980000|2022-05-25 04:29:40|431.92|429.12|431.84|429.04|432|429.2|431.84|429.04|0
1653452990000|2022-05-25 04:29:50|431.76|428.96|431.76|428.96|431.76|428.96|431.68|428.88|0
1653453000000|2022-05-25 04:30:00|431.68|428.88|431.68|428.88|431.76|428.96|431.68|428.88|0
1653453010000|2022-05-25 04:30:10|431.53|428.73|431.53|428.73|431.53|428.73|431.45|428.65|0
1653453020000|2022-05-25 04:30:20|431.61|428.81|431.68|428.88|431.68|428.88|431.61|428.81|0
1653453030000|2022-05-25 04:30:30|431.53|428.73|431.53|428.73|431.53|428.73|431.53|428.73|0
1653453040000|2022-05-25 04:30:40|431.68|428.88|431.53|428.73|431.68|428.88|431.53|428.73|0
1653453070000|2022-05-25 04:31:10|431.3|428.5|431.3|428.5|431.3|428.5|431.3|428.5|0
1653453080000|2022-05-25 04:31:20|431.37|428.57|431.22|428.42|431.37|428.57|431.22|428.42|0
1653453090000|2022-05-25 04:31:30|431.06|428.26|431.06|428.26|431.06|428.26|431.06|428.26|0
1653453100000|2022-05-25 04:31:40|430.9|428.1|430.75|427.95|430.9|428.1|430.75|427.95|0
1653453120000|2022-05-25 04:32:00|430.9|428.1|430.98|428.18|430.98|428.18|430.9|428.1|0
1653453130000|2022-05-25 04:32:10|431.06|428.26|431.06|428.26|431.06|428.26|431.06|428.26|0
1653453140000|2022-05-25 04:32:20|431.22|428.42|431.21|428.41|431.22|428.42|431.21|428.41|0
1653453150000|2022-05-25 04:32:30|431.3|428.5|431.21|428.41|431.3|428.5|431.21|428.41|0
1653453160000|2022-05-25 04:32:40|431.14|428.34|431.21|428.41|431.21|428.41|431.14|428.34|0
1653453170000|2022-05-25 04:32:50|431.06|428.26|430.9|428.1|431.06|428.26|430.9|428.1|0
1653453210000|2022-05-25 04:33:30|431.06|428.26|431.21|428.41|431.21|428.41|431.06|428.26|0
1653453220000|2022-05-25 04:33:40|430.98|428.18|430.98|428.18|430.98|428.18|430.98|428.18|0
1653453230000|2022-05-25 04:33:50|431.06|428.26|431.14|428.34|431.14|428.34|431.06|428.26|0
1653453240000|2022-05-25 04:34:00|431.06|428.26|431.06|428.26|431.06|428.26|431.06|428.26|0
1653453280000|2022-05-25 04:34:40|431.21|428.41|431.21|428.41|431.21|428.41|431.21|428.41|0
1653453290000|2022-05-25 04:34:50|431.29|428.49|431.21|428.41|431.29|428.49|431.21|428.41|0
1653453300000|2022-05-25 04:35:00|431.29|428.49|431.21|428.41|431.29|428.49|431.14|428.34|0
1653453310000|2022-05-25 04:35:10|431.29|428.49|431.37|428.57|431.37|428.57|431.29|428.49|0
1653453340000|2022-05-25 04:35:40|431.45|428.65|431.37|428.57|431.45|428.65|431.37|428.57|0
1653453350000|2022-05-25 04:35:50|431.21|428.41|431.21|428.41|431.21|428.41|431.21|428.41|0
1653453360000|2022-05-25 04:36:00|431.06|428.26|431.06|428.26|431.06|428.26|431.06|428.26|0
1653453400000|2022-05-25 04:36:40|431.21|428.41|431.21|428.41|431.21|428.41|431.21|428.41|0
1653453410000|2022-05-25 04:36:50|431.37|428.57|431.37|428.57|431.37|428.57|431.37|428.57|0
1653453420000|2022-05-25 04:37:00|431.29|428.49|431.37|428.57|431.37|428.57|431.29|428.49|0
1653453430000|2022-05-25 04:37:10|431.21|428.41|431.21|428.41|431.21|428.41|431.21|428.41|0
1653453440000|2022-05-25 04:37:20|431.29|428.49|431.29|428.49|431.29|428.49|431.21|428.41|0
1653453450000|2022-05-25 04:37:30|431.21|428.41|431.21|428.41|431.21|428.41|431.21|428.41|0
1653453460000|2022-05-25 04:37:40|431.37|428.57|431.37|428.57|431.37|428.57|431.37|428.57|0
1653453470000|2022-05-25 04:37:50|431.21|428.41|431.21|428.41|431.21|428.41|431.21|428.41|0
1653453480000|2022-05-25 04:38:00|431.29|428.49|431.21|428.41|431.29|428.49|431.21|428.41|0
1653453490000|2022-05-25 04:38:10|431.37|428.57|431.21|428.41|431.37|428.57|431.21|428.41|0
1653453510000|2022-05-25 04:38:30|431.37|428.57|431.37|428.57|431.37|428.57|431.37|428.57|0
1653453540000|2022-05-25 04:39:00|431.52|428.72|431.52|428.72|431.52|428.72|431.52|428.72|0
1653453550000|2022-05-25 04:39:10|431.6|428.8|431.52|428.72|431.6|428.8|431.52|428.72|0
1653453560000|2022-05-25 04:39:20|431.45|428.65|431.52|428.72|431.52|428.72|431.45|428.65|0
1653453570000|2022-05-25 04:39:30|431.37|428.57|431.37|428.57|431.37|428.57|431.37|428.57|0
1653453600000|2022-05-25 04:40:00|431.52|428.72|431.52|428.72|431.52|428.72|431.52|428.72|0
1653453640000|2022-05-25 04:40:40|431.6|428.8|431.68|428.88|431.68|428.88|431.52|428.72|0
1653453670000|2022-05-25 04:41:10|431.52|428.72|431.68|428.88|431.68|428.88|431.52|428.72|0
1653453680000|2022-05-25 04:41:20|431.83|429.03|431.68|428.88|431.83|429.03|431.68|428.88|0
1653453710000|2022-05-25 04:41:50|431.76|428.96|431.68|428.88|431.76|428.96|431.68|428.88|0
1653453720000|2022-05-25 04:42:00|431.83|429.03|431.83|429.03|431.83|429.03|431.83|429.03|0
1653453730000|2022-05-25 04:42:10|431.68|428.88|431.68|428.88|431.68|428.88|431.68|428.88|0
1653453750000|2022-05-25 04:42:30|431.52|428.72|431.52|428.72|431.52|428.72|431.52|428.72|0
1653453780000|2022-05-25 04:43:00|431.37|428.57|431.37|428.57|431.37|428.57|431.37|428.57|0
1653453800000|2022-05-25 04:43:20|431.45|428.65|431.45|428.65|431.45|428.65|431.45|428.65|0
1653453810000|2022-05-25 04:43:30|431.37|428.57|431.37|428.57|431.37|428.57|431.37|428.57|0
1653453820000|2022-05-25 04:43:40|431.29|428.49|431.29|428.49|431.29|428.49|431.29|428.49|0
1653453830000|2022-05-25 04:43:50|431.21|428.41|431.21|428.41|431.21|428.41|431.21|428.41|0
1653453870000|2022-05-25 04:44:30|431.29|428.49|431.29|428.49|431.29|428.49|431.29|428.49|0
1653453880000|2022-05-25 04:44:40|431.37|428.57|431.37|428.57|431.52|428.72|431.37|428.57|0
1653453930000|2022-05-25 04:45:30|431.21|428.41|431.21|428.41|431.21|428.41|431.21|428.41|0
1653453950000|2022-05-25 04:45:50|431.05|428.25|431.05|428.25|431.05|428.25|430.9|428.1|0
1653453960000|2022-05-25 04:46:00|430.9|428.1|431.21|428.41|431.21|428.41|430.9|428.1|0
1653453970000|2022-05-25 04:46:10|431.05|428.25|431.13|428.33|431.21|428.41|431.05|428.25|0
1653453980000|2022-05-25 04:46:20|431.36|428.56|431.36|428.56|431.36|428.56|431.36|428.56|0
1653453990000|2022-05-25 04:46:30|431.21|428.41|431.21|428.41|431.21|428.41|431.21|428.41|0
1653454020000|2022-05-25 04:47:00|431.29|428.49|431.29|428.49|431.29|428.49|431.29|428.49|0
1653454030000|2022-05-25 04:47:10|431.21|428.41|431.36|428.56|431.36|428.56|431.21|428.41|0
1653454070000|2022-05-25 04:47:50|431.52|428.72|431.52|428.72|431.52|428.72|431.52|428.72|0
1653454080000|2022-05-25 04:48:00|431.6|428.8|431.83|429.03|431.83|429.03|431.6|428.8|0
1653454090000|2022-05-25 04:48:10|431.68|428.88|431.83|429.03|431.83|429.03|431.68|428.88|0
1653454100000|2022-05-25 04:48:20|431.99|429.19|432.46|429.66|432.46|429.66|431.99|429.19|0
1653454110000|2022-05-25 04:48:30|432.77|429.97|432.61|429.81|432.77|429.97|432.3|429.5|0
1653454120000|2022-05-25 04:48:40|432.69|429.89|432.77|429.97|432.77|429.97|432.69|429.89|0
1653454130000|2022-05-25 04:48:50|432.92|430.12|432.92|430.12|433.01|430.21|432.92|430.12|0
1653454140000|2022-05-25 04:49:00|433.08|430.28|433.01|430.21|433.08|430.28|432.92|430.12|0
1653454150000|2022-05-25 04:49:10|433.08|430.28|433.16|430.36|433.16|430.36|432.92|430.12|0
1653454160000|2022-05-25 04:49:20|433.08|430.28|433.24|430.44|433.24|430.44|433.08|430.28|0
1653454170000|2022-05-25 04:49:30|433.08|430.28|432.92|430.12|433.08|430.28|432.92|430.12|0
1653454190000|2022-05-25 04:49:50|433.08|430.28|433.08|430.28|433.08|430.28|433.08|430.28|0
1653454200000|2022-05-25 04:50:00|433.01|430.21|432.85|430.05|433.01|430.21|432.85|430.05|0
1653454210000|2022-05-25 04:50:10|432.77|429.97|432.77|429.97|432.92|430.12|432.77|429.97|0
1653454220000|2022-05-25 04:50:20|432.85|430.05|432.77|429.97|432.85|430.05|432.77|429.97|0
1653454230000|2022-05-25 04:50:30|432.85|430.05|432.77|429.97|432.85|430.05|432.77|429.97|0
1653454240000|2022-05-25 04:50:40|432.85|430.05|432.61|429.81|432.85|430.05|432.61|429.81|0
1653454250000|2022-05-25 04:50:50|432.54|429.74|432.45|429.65|432.54|429.74|432.45|429.65|0
1653454260000|2022-05-25 04:51:00|432.3|429.5|432.45|429.65|432.45|429.65|432.3|429.5|0
1653454270000|2022-05-25 04:51:10|432.61|429.81|432.61|429.81|432.61|429.81|432.61|429.81|0
1653454280000|2022-05-25 04:51:20|432.54|429.74|432.54|429.74|432.61|429.81|432.45|429.65|0
1653454290000|2022-05-25 04:51:30|432.61|429.81|432.61|429.81|432.61|429.81|432.54|429.74|0
1653454300000|2022-05-25 04:51:40|432.54|429.74|432.54|429.74|432.61|429.81|432.54|429.74|0
1653454310000|2022-05-25 04:51:50|432.45|429.65|432.61|429.81|432.61|429.81|432.45|429.65|0
1653454320000|2022-05-25 04:52:00|432.69|429.89|432.69|429.89|432.69|429.89|432.69|429.89|0
1653454330000|2022-05-25 04:52:10|432.77|429.97|432.69|429.89|432.92|430.12|432.69|429.89|0
1653454340000|2022-05-25 04:52:20|432.61|429.81|432.69|429.89|432.69|429.89|432.61|429.81|0
1653454360000|2022-05-25 04:52:40|432.77|429.97|432.77|429.97|432.77|429.97|432.77|429.97|0
1653454370000|2022-05-25 04:52:50|432.14|429.34|431.99|429.19|432.14|429.34|431.99|429.19|0
1653454380000|2022-05-25 04:53:00|431.83|429.03|432.14|429.34|432.14|429.34|431.83|429.03|0
1653454410000|2022-05-25 04:53:30|432.3|429.5|432.3|429.5|432.3|429.5|432.3|429.5|0
1653454420000|2022-05-25 04:53:40|432.45|429.65|432.38|429.58|432.45|429.65|432.38|429.58|0
1653454430000|2022-05-25 04:53:50|432.45|429.65|432.38|429.58|432.45|429.65|432.38|429.58|0
1653454440000|2022-05-25 04:54:00|432.45|429.65|432.61|429.81|432.61|429.81|432.45|429.65|0
1653454450000|2022-05-25 04:54:10|432.53|429.73|432.45|429.65|432.53|429.73|432.45|429.65|0
1653454460000|2022-05-25 04:54:20|432.61|429.81|432.61|429.81|432.61|429.81|432.61|429.81|0
1653454470000|2022-05-25 04:54:30|432.53|429.73|432.45|429.65|432.53|429.73|432.45|429.65|0
1653454480000|2022-05-25 04:54:40|432.14|429.34|432.3|429.5|432.3|429.5|432.14|429.34|0
1653454490000|2022-05-25 04:54:50|432.38|429.58|432.3|429.5|432.38|429.58|432.22|429.42|0
1653454500000|2022-05-25 04:55:00|432.22|429.42|432.3|429.5|432.3|429.5|432.22|429.42|0
1653454510000|2022-05-25 04:55:10|432.14|429.34|432.14|429.34|432.14|429.34|432.14|429.34|0
1653454540000|2022-05-25 04:55:40|432.07|429.27|431.98|429.18|432.07|429.27|431.98|429.18|0
1653454550000|2022-05-25 04:55:50|432.07|429.27|431.98|429.18|432.07|429.27|431.98|429.18|0
1653454560000|2022-05-25 04:56:00|432.07|429.27|431.98|429.18|432.07|429.27|431.98|429.18|0
1653454620000|2022-05-25 04:57:00|432.07|429.27|432.22|429.42|432.22|429.42|431.98|429.18|0
1653454630000|2022-05-25 04:57:10|432.14|429.34|432.3|429.5|432.3|429.5|432.14|429.34|0
1653454650000|2022-05-25 04:57:30|432.22|429.42|432.22|429.42|432.22|429.42|432.22|429.42|0
1653454660000|2022-05-25 04:57:40|432.14|429.34|432.14|429.34|432.14|429.34|432.14|429.34|0
1653454690000|2022-05-25 04:58:10|432.22|429.42|432.22|429.42|432.22|429.42|432.22|429.42|0
1653454700000|2022-05-25 04:58:20|432.14|429.34|432.14|429.34|432.14|429.34|432.14|429.34|0
1653454730000|2022-05-25 04:58:50|432.06|429.26|432.06|429.26|432.06|429.26|432.06|429.26|0
1653454740000|2022-05-25 04:59:00|432.14|429.34|432.22|429.42|432.22|429.42|432.14|429.34|0
1653454750000|2022-05-25 04:59:10|432.14|429.34|432.14|429.34|432.14|429.34|432.14|429.34|0
1653454760000|2022-05-25 04:59:20|432.3|429.5|432.45|429.65|432.45|429.65|432.3|429.5|0
1653454770000|2022-05-25 04:59:30|432.61|429.81|432.45|429.65|432.61|429.81|432.45|429.65|0
1653454780000|2022-05-25 04:59:40|432.53|429.73|432.61|429.81|432.61|429.81|432.53|429.73|0
1653454800000|2022-05-25 05:00:00|432.76|429.96|432.76|429.96|433|430.2|432.76|429.96|0
1653454810000|2022-05-25 05:00:10|432.61|429.81|432.61|429.81|432.61|429.81|432.61|429.81|0
1653454820000|2022-05-25 05:00:20|432.53|429.73|431.98|429.18|432.53|429.73|431.98|429.18|0
1653454830000|2022-05-25 05:00:30|432.29|429.49|432.29|429.49|432.29|429.49|432.29|429.49|0
1653454840000|2022-05-25 05:00:40|432.38|429.58|432.29|429.49|432.45|429.65|432.29|429.49|0
1653454850000|2022-05-25 05:00:50|432.14|429.34|432.38|429.58|432.38|429.58|432.14|429.34|0
1653454860000|2022-05-25 05:01:00|432.45|429.65|432.29|429.49|432.45|429.65|432.29|429.49|0
1653454870000|2022-05-25 05:01:10|432.38|429.58|432.29|429.49|432.38|429.58|432.29|429.49|0
1653454880000|2022-05-25 05:01:20|432.14|429.34|431.98|429.18|432.14|429.34|431.98|429.18|0
1653454890000|2022-05-25 05:01:30|432.22|429.42|432.22|429.42|432.29|429.49|432.22|429.42|0
1653454900000|2022-05-25 05:01:40|432.29|429.49|432.14|429.34|432.29|429.49|432.14|429.34|0
1653454910000|2022-05-25 05:01:50|432.45|429.65|432.38|429.58|432.45|429.65|432.29|429.49|0
1653454920000|2022-05-25 05:02:00|432.45|429.65|432.45|429.65|432.45|429.65|432.38|429.58|0
1653454930000|2022-05-25 05:02:10|432.29|429.49|432.14|429.34|432.29|429.49|432.14|429.34|0
1653454940000|2022-05-25 05:02:20|431.83|429.03|431.51|428.71|431.83|429.03|431.51|428.71|0
1653454950000|2022-05-25 05:02:30|431.36|428.56|431.59|428.79|431.67|428.87|431.36|428.56|0
1653454960000|2022-05-25 05:02:40|431.67|428.87|431.67|428.87|431.67|428.87|431.67|428.87|0
1653454970000|2022-05-25 05:02:50|431.83|429.03|432.14|429.34|432.14|429.34|431.83|429.03|0
1653454980000|2022-05-25 05:03:00|432.22|429.42|432.61|429.81|432.61|429.81|432.22|429.42|0
1653454990000|2022-05-25 05:03:10|432.69|429.89|432.53|429.73|432.69|429.89|432.53|429.73|0
1653455000000|2022-05-25 05:03:20|432.69|429.89|432.61|429.81|432.69|429.89|432.53|429.73|0
1653455010000|2022-05-25 05:03:30|432.53|429.73|432.61|429.81|432.61|429.81|432.53|429.73|0
1653455020000|2022-05-25 05:03:40|432.53|429.73|432.29|429.49|432.53|429.73|432.29|429.49|0
1653455030000|2022-05-25 05:03:50|432.22|429.42|432.14|429.34|432.22|429.42|432.14|429.34|0
1653455040000|2022-05-25 05:04:00|432.22|429.42|432.22|429.42|432.22|429.42|432.14|429.34|0
1653455050000|2022-05-25 05:04:10|432.29|429.49|432.29|429.49|432.29|429.49|432.22|429.42|0
1653455080000|2022-05-25 05:04:40|432.45|429.65|432.29|429.49|432.45|429.65|432.29|429.49|0
1653455090000|2022-05-25 05:04:50|432.37|429.57|432.37|429.57|432.37|429.57|432.29|429.49|0
1653455100000|2022-05-25 05:05:00|432.29|429.49|432.29|429.49|432.29|429.49|432.22|429.42|0
1653455110000|2022-05-25 05:05:10|432.22|429.42|432.45|429.65|432.53|429.73|432.22|429.42|0
1653455120000|2022-05-25 05:05:20|432.61|429.81|432.45|429.65|432.61|429.81|432.45|429.65|0
1653455140000|2022-05-25 05:05:40|432.76|429.96|432.76|429.96|432.76|429.96|432.76|429.96|0
1653455150000|2022-05-25 05:05:50|432.6|429.8|432.6|429.8|432.6|429.8|432.6|429.8|0
1653455160000|2022-05-25 05:06:00|432.45|429.65|432.6|429.8|432.6|429.8|432.45|429.65|0
1653455170000|2022-05-25 05:06:10|432.53|429.73|432.69|429.89|432.69|429.89|432.53|429.73|0
1653455180000|2022-05-25 05:06:20|432.6|429.8|432.6|429.8|432.6|429.8|432.45|429.65|0
1653455190000|2022-05-25 05:06:30|432.53|429.73|432.53|429.73|432.53|429.73|432.45|429.65|0
1653455200000|2022-05-25 05:06:40|432.45|429.65|432.45|429.65|432.6|429.8|432.45|429.65|0
1653455210000|2022-05-25 05:06:50|432.37|429.57|432.29|429.49|432.45|429.65|432.29|429.49|0
1653455220000|2022-05-25 05:07:00|432.53|429.73|432.53|429.73|432.6|429.8|432.53|429.73|0
1653455230000|2022-05-25 05:07:10|432.45|429.65|432.53|429.73|432.53|429.73|432.45|429.65|0
1653455240000|2022-05-25 05:07:20|432.29|429.49|432.45|429.65|432.45|429.65|432.29|429.49|0
1653455250000|2022-05-25 05:07:30|432.53|429.73|432.6|429.8|432.6|429.8|432.45|429.65|0
1653455260000|2022-05-25 05:07:40|432.45|429.65|432.6|429.8|432.6|429.8|432.45|429.65|0
1653455270000|2022-05-25 05:07:50|432.53|429.73|432.53|429.73|432.53|429.73|432.53|429.73|0
1653455280000|2022-05-25 05:08:00|432.45|429.65|432.53|429.73|432.53|429.73|432.45|429.65|0
1653455290000|2022-05-25 05:08:10|432.6|429.8|432.53|429.73|432.6|429.8|432.53|429.73|0
1653455300000|2022-05-25 05:08:20|432.45|429.65|432.37|429.57|432.45|429.65|432.37|429.57|0
1653455310000|2022-05-25 05:08:30|432.45|429.65|432.29|429.49|432.45|429.65|432.29|429.49|0
1653455320000|2022-05-25 05:08:40|432.22|429.42|432.22|429.42|432.22|429.42|432.22|429.42|0
1653455330000|2022-05-25 05:08:50|432.14|429.34|432.14|429.34|432.22|429.42|432.14|429.34|0
1653455340000|2022-05-25 05:09:00|432.06|429.26|432.22|429.42|432.22|429.42|432.06|429.26|0
1653455350000|2022-05-25 05:09:10|432.06|429.26|432.22|429.42|432.22|429.42|432.06|429.26|0
1653455360000|2022-05-25 05:09:20|432.13|429.33|432.13|429.33|432.13|429.33|432.06|429.26|0
1653455370000|2022-05-25 05:09:30|432.06|429.26|432.06|429.26|432.06|429.26|432.06|429.26|0
1653455380000|2022-05-25 05:09:40|431.98|429.18|432.06|429.26|432.13|429.33|431.98|429.18|0
1653455390000|2022-05-25 05:09:50|431.98|429.18|431.98|429.18|432.06|429.26|431.98|429.18|0
1653455400000|2022-05-25 05:10:00|432.06|429.26|432.13|429.33|432.13|429.33|432.06|429.26|0
1653455410000|2022-05-25 05:10:10|432.06|429.26|432.13|429.33|432.13|429.33|432.06|429.26|0
1653455420000|2022-05-25 05:10:20|431.98|429.18|432.06|429.26|432.06|429.26|431.98|429.18|0
1653455430000|2022-05-25 05:10:30|431.98|429.18|432.06|429.26|432.06|429.26|431.98|429.18|0
1653455440000|2022-05-25 05:10:40|431.98|429.18|431.98|429.18|431.98|429.18|431.98|429.18|0
1653455460000|2022-05-25 05:11:00|432.06|429.26|432.06|429.26|432.06|429.26|432.06|429.26|0
1653455470000|2022-05-25 05:11:10|431.98|429.18|432.06|429.26|432.06|429.26|431.98|429.18|0
1653455480000|2022-05-25 05:11:20|432.13|429.33|432.06|429.26|432.13|429.33|432.06|429.26|0
1653455490000|2022-05-25 05:11:30|431.98|429.18|431.9|429.1|431.98|429.18|431.82|429.02|0
1653455500000|2022-05-25 05:11:40|431.82|429.02|431.82|429.02|431.82|429.02|431.82|429.02|0
1653455510000|2022-05-25 05:11:50|431.98|429.18|431.9|429.1|431.98|429.18|431.9|429.1|0
1653455520000|2022-05-25 05:12:00|431.98|429.18|432.06|429.26|432.06|429.26|431.98|429.18|0
1653455530000|2022-05-25 05:12:10|431.98|429.18|431.9|429.1|431.98|429.18|431.9|429.1|0
1653455540000|2022-05-25 05:12:20|431.82|429.02|431.67|428.87|431.82|429.02|431.67|428.87|0
1653455550000|2022-05-25 05:12:30|431.59|428.79|431.59|428.79|431.67|428.87|431.59|428.79|0
1653455560000|2022-05-25 05:12:40|431.51|428.71|431.43|428.63|431.51|428.71|431.35|428.55|0
1653455570000|2022-05-25 05:12:50|431.51|428.71|431.28|428.48|431.51|428.71|431.28|428.48|0
1653455580000|2022-05-25 05:13:00|431.35|428.55|431.28|428.48|431.35|428.55|431.2|428.4|0
1653455590000|2022-05-25 05:13:10|431.35|428.55|430.26|427.46|431.35|428.55|430.26|427.46|0
1653455600000|2022-05-25 05:13:20|430.42|427.62|430.34|427.54|430.42|427.62|430.26|427.46|0
1653455610000|2022-05-25 05:13:30|430.42|427.62|430.57|427.77|430.66|427.86|430.42|427.62|0
1653455620000|2022-05-25 05:13:40|430.5|427.7|430.73|427.93|430.73|427.93|430.5|427.7|0
1653455630000|2022-05-25 05:13:50|430.66|427.86|430.42|427.62|430.66|427.86|430.42|427.62|0
1653455640000|2022-05-25 05:14:00|430.34|427.54|430.57|427.77|430.57|427.77|430.34|427.54|0
1653455650000|2022-05-25 05:14:10|430.66|427.86|430.66|427.86|430.66|427.86|430.66|427.86|0
1653455660000|2022-05-25 05:14:20|430.73|427.93|430.73|427.93|430.73|427.93|430.73|427.93|0
1653455680000|2022-05-25 05:14:40|430.57|427.77|430.73|427.93|430.73|427.93|430.57|427.77|0
1653455690000|2022-05-25 05:14:50|430.89|428.09|430.89|428.09|430.89|428.09|430.89|428.09|0
1653455700000|2022-05-25 05:15:00|430.81|428.01|430.73|427.93|430.89|428.09|430.73|427.93|0
1653455710000|2022-05-25 05:15:10|430.81|428.01|431.2|428.4|431.2|428.4|430.81|428.01|0
1653455730000|2022-05-25 05:15:30|431.35|428.55|431.35|428.55|431.35|428.55|431.35|428.55|0
1653455740000|2022-05-25 05:15:40|431.43|428.63|431.35|428.55|431.43|428.63|431.35|428.55|0
1653455750000|2022-05-25 05:15:50|431.28|428.48|431.2|428.4|431.35|428.55|431.2|428.4|0
1653455760000|2022-05-25 05:16:00|431.28|428.48|431.28|428.48|431.35|428.55|431.28|428.48|0
1653455770000|2022-05-25 05:16:10|431.2|428.4|431.28|428.48|431.28|428.48|431.2|428.4|0
1653455780000|2022-05-25 05:16:20|431.12|428.32|431.2|428.4|431.2|428.4|431.12|428.32|0
1653455790000|2022-05-25 05:16:30|431.35|428.55|431.51|428.71|431.51|428.71|431.35|428.55|0
1653455800000|2022-05-25 05:16:40|431.43|428.63|431.43|428.63|431.43|428.63|431.43|428.63|0
1653455810000|2022-05-25 05:16:50|431.35|428.55|431.35|428.55|431.35|428.55|431.35|428.55|0
1653455820000|2022-05-25 05:17:00|431.28|428.48|431.2|428.4|431.28|428.48|431.2|428.4|0
1653455830000|2022-05-25 05:17:10|431.04|428.24|431.04|428.24|431.04|428.24|431.04|428.24|0
1653455840000|2022-05-25 05:17:20|431.2|428.4|431.2|428.4|431.2|428.4|431.2|428.4|0
1653455850000|2022-05-25 05:17:30|431.12|428.32|431.12|428.32|431.12|428.32|431.12|428.32|0
1653455860000|2022-05-25 05:17:40|431.2|428.4|431.2|428.4|431.2|428.4|431.2|428.4|0
1653455870000|2022-05-25 05:17:50|431.35|428.55|431.35|428.55|431.35|428.55|431.35|428.55|0
1653455880000|2022-05-25 05:18:00|431.28|428.48|431.28|428.48|431.28|428.48|431.28|428.48|0
1653455890000|2022-05-25 05:18:10|431.35|428.55|431.2|428.4|431.43|428.63|431.2|428.4|0
1653455900000|2022-05-25 05:18:20|431.28|428.48|431.2|428.4|431.28|428.48|431.2|428.4|0
1653455930000|2022-05-25 05:18:50|431.12|428.32|431.12|428.32|431.12|428.32|431.12|428.32|0
1653455940000|2022-05-25 05:19:00|431.04|428.24|430.73|427.93|431.04|428.24|430.73|427.93|0
1653455950000|2022-05-25 05:19:10|430.65|427.85|430.57|427.77|430.65|427.85|430.57|427.77|0
1653455960000|2022-05-25 05:19:20|430.26|427.46|430.03|427.23|430.26|427.46|430.03|427.23|0
1653455970000|2022-05-25 05:19:30|430.1|427.3|430.42|427.62|430.42|427.62|430.1|427.3|0
1653455980000|2022-05-25 05:19:40|430.5|427.7|430.65|427.85|430.65|427.85|430.5|427.7|0
1653455990000|2022-05-25 05:19:50|430.5|427.7|430.57|427.77|430.57|427.77|430.5|427.7|0
1653456000000|2022-05-25 05:20:00|430.65|427.85|430.81|428.01|430.81|428.01|430.57|427.77|0
1653456010000|2022-05-25 05:20:10|430.73|427.93|430.81|428.01|430.81|428.01|430.73|427.93|0
1653456020000|2022-05-25 05:20:20|430.73|427.93|430.81|428.01|430.88|428.08|430.73|427.93|0
1653456030000|2022-05-25 05:20:30|430.88|428.08|430.88|428.08|430.88|428.08|430.88|428.08|0
1653456040000|2022-05-25 05:20:40|430.73|427.93|430.88|428.08|430.88|428.08|430.73|427.93|0
1653456060000|2022-05-25 05:21:00|430.96|428.16|431.12|428.32|431.12|428.32|430.96|428.16|0
1653456070000|2022-05-25 05:21:10|431.04|428.24|430.73|427.93|431.19|428.39|430.73|427.93|0
1653456080000|2022-05-25 05:21:20|430.81|428.01|430.88|428.08|430.88|428.08|430.81|428.01|0
1653456090000|2022-05-25 05:21:30|430.81|428.01|430.88|428.08|430.88|428.08|430.81|428.01|0
1653456100000|2022-05-25 05:21:40|430.81|428.01|430.96|428.16|430.96|428.16|430.81|428.01|0
1653456110000|2022-05-25 05:21:50|431.04|428.24|430.96|428.16|431.04|428.24|430.96|428.16|0
1653456120000|2022-05-25 05:22:00|430.81|428.01|430.81|428.01|430.81|428.01|430.81|428.01|0
1653456130000|2022-05-25 05:22:10|430.88|428.08|430.88|428.08|430.88|428.08|430.88|428.08|0
1653456140000|2022-05-25 05:22:20|430.81|428.01|430.81|428.01|430.81|428.01|430.81|428.01|0
1653456150000|2022-05-25 05:22:30|430.73|427.93|430.73|427.93|430.73|427.93|430.73|427.93|0
1653456160000|2022-05-25 05:22:40|430.57|427.77|430.5|427.7|430.57|427.77|430.5|427.7|0
1653456170000|2022-05-25 05:22:50|430.41|427.61|430.88|428.08|430.88|428.08|430.41|427.61|0
1653456180000|2022-05-25 05:23:00|430.73|427.93|430.73|427.93|430.73|427.93|430.73|427.93|0
1653456190000|2022-05-25 05:23:10|430.57|427.77|430.73|427.93|430.73|427.93|430.57|427.77|0
1653456220000|2022-05-25 05:23:40|430.88|428.08|430.81|428.01|430.88|428.08|430.81|428.01|0
1653456230000|2022-05-25 05:23:50|430.88|428.08|431.04|428.24|431.04|428.24|430.88|428.08|0
1653456240000|2022-05-25 05:24:00|431.12|428.32|431.19|428.39|431.19|428.39|431.12|428.32|0
1653456250000|2022-05-25 05:24:10|431.12|428.32|430.88|428.08|431.12|428.32|430.88|428.08|0
1653456270000|2022-05-25 05:24:30|431.04|428.24|431.04|428.24|431.04|428.24|431.04|428.24|0
1653456300000|2022-05-25 05:25:00|431.12|428.32|431.35|428.55|431.35|428.55|431.12|428.32|0
1653456310000|2022-05-25 05:25:10|431.27|428.47|431.35|428.55|431.35|428.55|431.27|428.47|0
1653456320000|2022-05-25 05:25:20|431.27|428.47|431.27|428.47|431.27|428.47|431.27|428.47|0
1653456330000|2022-05-25 05:25:30|431.35|428.55|431.66|428.86|431.66|428.86|431.35|428.55|0
1653456340000|2022-05-25 05:25:40|431.59|428.79|431.59|428.79|431.59|428.79|431.59|428.79|0
1653456350000|2022-05-25 05:25:50|431.66|428.86|431.74|428.94|431.97|429.17|431.66|428.86|0
1653456360000|2022-05-25 05:26:00|431.82|429.02|431.74|428.94|431.82|429.02|431.74|428.94|0
1653456370000|2022-05-25 05:26:10|431.82|429.02|431.66|428.86|431.82|429.02|431.66|428.86|0
1653456380000|2022-05-25 05:26:20|431.5|428.7|431.35|428.55|431.5|428.7|431.35|428.55|0
1653456390000|2022-05-25 05:26:30|431.27|428.47|431.35|428.55|431.35|428.55|431.27|428.47|0
1653456400000|2022-05-25 05:26:40|431.43|428.63|431.5|428.7|431.5|428.7|431.35|428.55|0
1653456410000|2022-05-25 05:26:50|431.43|428.63|431.35|428.55|431.5|428.7|431.35|428.55|0
1653456420000|2022-05-25 05:27:00|431.5|428.7|431.97|429.17|431.97|429.17|431.5|428.7|0
1653456430000|2022-05-25 05:27:10|431.82|429.02|431.82|429.02|431.82|429.02|431.82|429.02|0
1653456440000|2022-05-25 05:27:20|431.66|428.86|431.66|428.86|431.66|428.86|431.66|428.86|0
1653456450000|2022-05-25 05:27:30|431.82|429.02|431.58|428.78|431.82|429.02|431.58|428.78|0
1653456460000|2022-05-25 05:27:40|431.5|428.7|431.66|428.86|431.66|428.86|431.5|428.7|0
1653456470000|2022-05-25 05:27:50|431.5|428.7|431.5|428.7|431.5|428.7|431.5|428.7|0
1653456480000|2022-05-25 05:28:00|431.66|428.86|431.81|429.01|431.82|429.02|431.66|428.86|0
1653456490000|2022-05-25 05:28:10|431.66|428.86|431.81|429.01|431.81|429.01|431.66|428.86|0
1653456500000|2022-05-25 05:28:20|431.97|429.17|431.97|429.17|431.97|429.17|431.97|429.17|0
1653456510000|2022-05-25 05:28:30|431.74|428.94|431.74|428.94|431.74|428.94|431.74|428.94|0
1653456520000|2022-05-25 05:28:40|431.81|429.01|431.81|429.01|431.81|429.01|431.81|429.01|0
1653456530000|2022-05-25 05:28:50|431.9|429.1|431.9|429.1|431.97|429.17|431.9|429.1|0
1653456540000|2022-05-25 05:29:00|431.81|429.01|431.81|429.01|431.97|429.17|431.81|429.01|0
1653456560000|2022-05-25 05:29:20|431.9|429.1|431.66|428.86|431.9|429.1|431.66|428.86|0
1653456570000|2022-05-25 05:29:30|431.81|429.01|431.66|428.86|431.81|429.01|431.66|428.86|0
1653456580000|2022-05-25 05:29:40|431.81|429.01|431.9|429.1|431.97|429.17|431.81|429.01|0
1653456590000|2022-05-25 05:29:50|431.81|429.01|431.9|429.1|431.9|429.1|431.74|428.94|0
1653456600000|2022-05-25 05:30:00|432.13|429.33|432.28|429.48|432.28|429.48|432.13|429.33|0
1653456610000|2022-05-25 05:30:10|432.44|429.64|432.59|429.79|432.59|429.79|432.44|429.64|0
1653456620000|2022-05-25 05:30:20|432.28|429.48|432.28|429.48|432.28|429.48|432.28|429.48|0
1653456640000|2022-05-25 05:30:40|432.36|429.56|432.28|429.48|432.44|429.64|432.28|429.48|0
1653456650000|2022-05-25 05:30:50|432.36|429.56|432.28|429.48|432.44|429.64|432.28|429.48|0
1653456660000|2022-05-25 05:31:00|432.21|429.41|432.28|429.48|432.36|429.56|432.21|429.41|0
1653456670000|2022-05-25 05:31:10|432.21|429.41|432.28|429.48|432.36|429.56|432.21|429.41|0
1653456690000|2022-05-25 05:31:30|432.36|429.56|432.44|429.64|432.44|429.64|432.28|429.48|0
1653456700000|2022-05-25 05:31:40|432.52|429.72|432.68|429.88|432.68|429.88|432.44|429.64|0
1653456710000|2022-05-25 05:31:50|432.59|429.79|432.75|429.95|432.75|429.95|432.59|429.79|0
1653456720000|2022-05-25 05:32:00|432.91|430.11|432.91|430.11|432.91|430.11|432.91|430.11|0
1653456730000|2022-05-25 05:32:10|433.06|430.26|432.91|430.11|433.06|430.26|432.91|430.11|0
1653456740000|2022-05-25 05:32:20|432.99|430.19|433.06|430.26|433.06|430.26|432.99|430.19|0
1653456750000|2022-05-25 05:32:30|432.91|430.11|432.91|430.11|432.91|430.11|432.75|429.95|0
1653456780000|2022-05-25 05:33:00|433.06|430.26|433.22|430.42|433.22|430.42|433.06|430.26|0
1653456790000|2022-05-25 05:33:10|433.37|430.57|433.37|430.57|433.37|430.57|433.37|430.57|0
1653456800000|2022-05-25 05:33:20|433.53|430.73|433.53|430.73|433.53|430.73|433.53|430.73|0
1653456810000|2022-05-25 05:33:30|433.37|430.57|433.37|430.57|433.37|430.57|433.37|430.57|0
1653456820000|2022-05-25 05:33:40|433.46|430.66|433.53|430.73|433.53|430.73|433.3|430.5|0
1653456830000|2022-05-25 05:33:50|433.69|430.89|433.69|430.89|433.69|430.89|433.53|430.73|0
1653456840000|2022-05-25 05:34:00|433.53|430.73|433.53|430.73|433.69|430.89|433.53|430.73|0
1653456850000|2022-05-25 05:34:10|433.37|430.57|433.53|430.73|433.53|430.73|433.37|430.57|0
1653456860000|2022-05-25 05:34:20|433.37|430.57|433.37|430.57|433.37|430.57|433.37|430.57|0
1653456870000|2022-05-25 05:34:30|433.22|430.42|433.22|430.42|433.22|430.42|433.22|430.42|0
1653456880000|2022-05-25 05:34:40|433.3|430.5|433.06|430.26|433.3|430.5|433.06|430.26|0
1653456890000|2022-05-25 05:34:50|433.22|430.42|433.3|430.5|433.37|430.57|433.22|430.42|0
1653456900000|2022-05-25 05:35:00|433.37|430.57|433.69|430.89|433.69|430.89|433.37|430.57|0
1653456910000|2022-05-25 05:35:10|433.84|431.04|433.77|430.97|433.84|431.04|433.77|430.97|0
1653456920000|2022-05-25 05:35:20|433.69|430.89|434|431.2|434|431.2|433.69|430.89|0
1653456930000|2022-05-25 05:35:30|433.84|431.04|433.84|431.04|433.84|431.04|433.84|431.04|0
1653456940000|2022-05-25 05:35:40|433.69|430.89|433.53|430.73|433.69|430.89|433.53|430.73|0
1653456950000|2022-05-25 05:35:50|433.37|430.57|433.53|430.73|433.53|430.73|433.37|430.57|0
1653456990000|2022-05-25 05:36:30|433.45|430.65|433.37|430.57|433.45|430.65|433.37|430.57|0
1653457000000|2022-05-25 05:36:40|433.22|430.42|433.22|430.42|433.22|430.42|433.06|430.26|0
1653457010000|2022-05-25 05:36:50|433.06|430.26|432.9|430.1|433.06|430.26|432.9|430.1|0
1653457020000|2022-05-25 05:37:00|433.06|430.26|433.14|430.34|433.22|430.42|433.06|430.26|0
1653457030000|2022-05-25 05:37:10|433.22|430.42|433.06|430.26|433.22|430.42|433.06|430.26|0
1653457040000|2022-05-25 05:37:20|432.99|430.19|432.99|430.19|432.99|430.19|432.99|430.19|0
1653457050000|2022-05-25 05:37:30|432.9|430.1|432.98|430.18|432.98|430.18|432.9|430.1|0
1653457060000|2022-05-25 05:37:40|432.9|430.1|433.06|430.26|433.06|430.26|432.9|430.1|0
1653457070000|2022-05-25 05:37:50|433.22|430.42|433.22|430.42|433.22|430.42|433.22|430.42|0
1653457080000|2022-05-25 05:38:00|433.53|430.73|433.53|430.73|433.69|430.89|433.53|430.73|0
1653457090000|2022-05-25 05:38:10|433.69|430.89|433.69|430.89|433.69|430.89|433.69|430.89|0
1653457100000|2022-05-25 05:38:20|433.61|430.81|433.68|430.88|433.69|430.89|433.53|430.73|0
1653457110000|2022-05-25 05:38:30|433.53|430.73|433.53|430.73|433.53|430.73|433.45|430.65|0
1653457120000|2022-05-25 05:38:40|433.45|430.65|433.53|430.73|433.53|430.73|433.37|430.57|0
1653457130000|2022-05-25 05:38:50|433.68|430.88|433.84|431.04|433.84|431.04|433.68|430.88|0
1653457140000|2022-05-25 05:39:00|434|431.2|433.92|431.12|434|431.2|433.92|431.12|0
1653457150000|2022-05-25 05:39:10|434|431.2|433.92|431.12|434|431.2|433.92|431.12|0
1653457160000|2022-05-25 05:39:20|433.68|430.88|433.53|430.73|433.68|430.88|433.53|430.73|0
1653457170000|2022-05-25 05:39:30|433.61|430.81|433.68|430.88|433.68|430.88|433.61|430.81|0
1653457190000|2022-05-25 05:39:50|433.77|430.97|433.68|430.88|433.77|430.97|433.68|430.88|0
1653457200000|2022-05-25 05:40:00|433.53|430.73|433.53|430.73|433.53|430.73|433.53|430.73|0
1653457210000|2022-05-25 05:40:10|433.68|430.88|433.61|430.81|433.68|430.88|433.61|430.81|0
1653457220000|2022-05-25 05:40:20|433.53|430.73|433.68|430.88|433.68|430.88|433.53|430.73|0
1653457230000|2022-05-25 05:40:30|433.84|431.04|433.84|431.04|433.84|431.04|433.84|431.04|0
1653457240000|2022-05-25 05:40:40|434|431.2|434|431.2|434|431.2|433.84|431.04|0
1653457250000|2022-05-25 05:40:50|434.31|431.51|434.08|431.28|434.31|431.51|434.08|431.28|0
1653457260000|2022-05-25 05:41:00|434|431.2|434.15|431.35|434.15|431.35|434|431.2|0
1653457270000|2022-05-25 05:41:10|434.23|431.43|434.31|431.51|434.31|431.51|434.23|431.43|0
1653457280000|2022-05-25 05:41:20|434.47|431.67|434.47|431.67|434.47|431.67|434.47|431.67|0
1653457290000|2022-05-25 05:41:30|434.62|431.82|434.62|431.82|434.78|431.98|434.62|431.82|0
1653457300000|2022-05-25 05:41:40|434.78|431.98|434.55|431.75|434.78|431.98|434.55|431.75|0
1653457310000|2022-05-25 05:41:50|434.47|431.67|434.47|431.67|434.47|431.67|434.31|431.51|0
1653457320000|2022-05-25 05:42:00|434.55|431.75|434.47|431.67|434.62|431.82|434.47|431.67|0
1653457330000|2022-05-25 05:42:10|434.55|431.75|434.62|431.82|434.62|431.82|434.55|431.75|0
1653457340000|2022-05-25 05:42:20|434.78|431.98|434.94|432.14|434.94|432.14|434.78|431.98|0
1653457350000|2022-05-25 05:42:30|434.78|431.98|434.94|432.14|434.94|432.14|434.78|431.98|0
1653457360000|2022-05-25 05:42:40|434.86|432.06|434.94|432.14|434.94|432.14|434.86|432.06|0
1653457370000|2022-05-25 05:42:50|434.86|432.06|434.94|432.14|434.94|432.14|434.86|432.06|0
1653457380000|2022-05-25 05:43:00|435.09|432.29|434.94|432.14|435.09|432.29|434.94|432.14|0
1653457390000|2022-05-25 05:43:10|434.86|432.06|434.62|431.82|434.86|432.06|434.62|431.82|0
1653457400000|2022-05-25 05:43:20|434.55|431.75|434.47|431.67|434.55|431.75|434.47|431.67|0
1653457410000|2022-05-25 05:43:30|434.31|431.51|434.31|431.51|434.31|431.51|434.31|431.51|0
1653457420000|2022-05-25 05:43:40|434.23|431.43|434.15|431.35|434.23|431.43|434.15|431.35|0
1653457430000|2022-05-25 05:43:50|434.31|431.51|434.15|431.35|434.31|431.51|434.15|431.35|0
1653457440000|2022-05-25 05:44:00|434.31|431.51|434.62|431.82|434.62|431.82|434.31|431.51|0
1653457450000|2022-05-25 05:44:10|434.55|431.75|434.62|431.82|434.62|431.82|434.55|431.75|0
1653457460000|2022-05-25 05:44:20|434.47|431.67|434.55|431.75|434.55|431.75|434.47|431.67|0
1653457470000|2022-05-25 05:44:30|434.46|431.66|434.15|431.35|434.46|431.66|434.15|431.35|0
1653457480000|2022-05-25 05:44:40|434.39|431.59|434.31|431.51|434.39|431.59|434.31|431.51|0
1653457490000|2022-05-25 05:44:50|434.23|431.43|434.31|431.51|434.31|431.51|434.23|431.43|0
1653457500000|2022-05-25 05:45:00|434.15|431.35|434.31|431.51|434.46|431.66|434.15|431.35|0
1653457520000|2022-05-25 05:45:20|434.15|431.35|434.15|431.35|434.15|431.35|434.15|431.35|0
1653457530000|2022-05-25 05:45:30|434.31|431.51|434.46|431.66|434.46|431.66|434.15|431.35|0
1653457540000|2022-05-25 05:45:40|434.39|431.59|434.46|431.66|434.46|431.66|434.39|431.59|0
1653457550000|2022-05-25 05:45:50|434.39|431.59|434.31|431.51|434.39|431.59|434.23|431.43|0
1653457560000|2022-05-25 05:46:00|434.46|431.66|434.39|431.59|434.46|431.66|434.39|431.59|0
1653457570000|2022-05-25 05:46:10|434.31|431.51|434.23|431.43|434.31|431.51|434.23|431.43|0
1653457580000|2022-05-25 05:46:20|434.15|431.35|434.15|431.35|434.15|431.35|434.15|431.35|0
1653457600000|2022-05-25 05:46:40|433.99|431.19|434.23|431.43|434.23|431.43|433.84|431.04|0
1653457610000|2022-05-25 05:46:50|434.15|431.35|433.99|431.19|434.15|431.35|433.99|431.19|0
1653457620000|2022-05-25 05:47:00|434.31|431.51|434.23|431.43|434.31|431.51|434.23|431.43|0
1653457630000|2022-05-25 05:47:10|434.31|431.51|434.31|431.51|434.31|431.51|434.23|431.43|0
1653457640000|2022-05-25 05:47:20|434.46|431.66|434.62|431.82|434.62|431.82|434.46|431.66|0
1653457660000|2022-05-25 05:47:40|434.46|431.66|434.46|431.66|434.46|431.66|434.31|431.51|0
1653457670000|2022-05-25 05:47:50|434.39|431.59|434.31|431.51|434.39|431.59|434.31|431.51|0
1653457680000|2022-05-25 05:48:00|434.39|431.59|434.46|431.66|434.46|431.66|434.39|431.59|0
1653457690000|2022-05-25 05:48:10|434.78|431.98|434.78|431.98|434.93|432.13|434.78|431.98|0
1653457700000|2022-05-25 05:48:20|435.09|432.29|435.25|432.45|435.25|432.45|435.09|432.29|0
1653457710000|2022-05-25 05:48:30|435.56|432.76|435.56|432.76|435.56|432.76|435.56|432.76|0
1653457720000|2022-05-25 05:48:40|435.4|432.6|435.25|432.45|435.4|432.6|435.25|432.45|0
1653457730000|2022-05-25 05:48:50|435.4|432.6|435.4|432.6|435.4|432.6|435.33|432.53|0
1653457740000|2022-05-25 05:49:00|435.25|432.45|435.09|432.29|435.25|432.45|434.93|432.13|0
1653457750000|2022-05-25 05:49:10|434.93|432.13|435.09|432.29|435.09|432.29|434.93|432.13|0
1653457760000|2022-05-25 05:49:20|435.01|432.21|435.25|432.45|435.25|432.45|434.93|432.13|0
1653457770000|2022-05-25 05:49:30|435.33|432.53|435.09|432.29|435.33|432.53|435.09|432.29|0
1653457780000|2022-05-25 05:49:40|435.01|432.21|435.01|432.21|435.09|432.29|435.01|432.21|0
1653457790000|2022-05-25 05:49:50|434.93|432.13|434.93|432.13|434.93|432.13|434.93|432.13|0
1653457800000|2022-05-25 05:50:00|434.78|431.98|434.78|431.98|434.78|431.98|434.7|431.9|0
1653457810000|2022-05-25 05:50:10|434.86|432.06|434.7|431.9|434.86|432.06|434.62|431.82|0
1653457820000|2022-05-25 05:50:20|434.78|431.98|434.78|431.98|434.86|432.06|434.78|431.98|0
1653457830000|2022-05-25 05:50:30|434.62|431.82|434.62|431.82|434.62|431.82|434.54|431.74|0
1653457840000|2022-05-25 05:50:40|434.46|431.66|434.46|431.66|434.46|431.66|434.46|431.66|0
1653457860000|2022-05-25 05:51:00|434.39|431.59|434.93|432.13|434.93|432.13|434.39|431.59|0
1653457870000|2022-05-25 05:51:10|435.09|432.29|434.93|432.13|435.09|432.29|434.93|432.13|0
1653457880000|2022-05-25 05:51:20|435.01|432.21|435.01|432.21|435.01|432.21|435.01|432.21|0
1653457890000|2022-05-25 05:51:30|434.93|432.13|435.09|432.29|435.09|432.29|434.93|432.13|0
1653457900000|2022-05-25 05:51:40|435.17|432.37|435.25|432.45|435.25|432.45|435.17|432.37|0
1653457910000|2022-05-25 05:51:50|435.17|432.37|435.09|432.29|435.25|432.45|435.01|432.21|0
1653457920000|2022-05-25 05:52:00|434.93|432.13|434.93|432.13|434.93|432.13|434.93|432.13|0
1653457930000|2022-05-25 05:52:10|435.09|432.29|435.17|432.37|435.17|432.37|435.09|432.29|0
1653457940000|2022-05-25 05:52:20|435.09|432.29|435.4|432.6|435.4|432.6|435.09|432.29|0
1653457950000|2022-05-25 05:52:30|435.33|432.53|435.4|432.6|435.4|432.6|435.33|432.53|0
1653457960000|2022-05-25 05:52:40|435.33|432.53|435.33|432.53|435.33|432.53|435.24|432.44|0
1653457970000|2022-05-25 05:52:50|435.24|432.44|435.24|432.44|435.4|432.6|435.24|432.44|0
1653457980000|2022-05-25 05:53:00|435.72|432.92|435.09|432.29|435.72|432.92|435.09|432.29|0
1653457990000|2022-05-25 05:53:10|435.4|432.6|435.56|432.76|435.56|432.76|435.4|432.6|0
1653458000000|2022-05-25 05:53:20|435.33|432.53|435.24|432.44|435.33|432.53|435.24|432.44|0
1653458010000|2022-05-25 05:53:30|435.09|432.29|435.09|432.29|435.09|432.29|435.09|432.29|0
1653458020000|2022-05-25 05:53:40|434.93|432.13|434.93|432.13|434.93|432.13|434.93|432.13|0
1653458030000|2022-05-25 05:53:50|434.77|431.97|434.93|432.13|434.93|432.13|434.77|431.97|0
1653458040000|2022-05-25 05:54:00|434.77|431.97|434.77|431.97|434.77|431.97|434.77|431.97|0
1653458050000|2022-05-25 05:54:10|434.7|431.9|434.62|431.82|434.7|431.9|434.46|431.66|0
1653458060000|2022-05-25 05:54:20|434.77|431.97|434.86|432.06|434.86|432.06|434.77|431.97|0
1653458070000|2022-05-25 05:54:30|434.93|432.13|434.93|432.13|434.93|432.13|434.86|432.06|0
1653458080000|2022-05-25 05:54:40|435.01|432.21|435.01|432.21|435.01|432.21|434.93|432.13|0
1653458090000|2022-05-25 05:54:50|434.77|431.97|434.7|431.9|434.77|431.97|434.7|431.9|0
1653458100000|2022-05-25 05:55:00|434.62|431.82|434.62|431.82|434.62|431.82|434.62|431.82|0
1653458110000|2022-05-25 05:55:10|434.7|431.9|434.62|431.82|434.7|431.9|434.62|431.82|0
1653458120000|2022-05-25 05:55:20|434.54|431.74|434.77|431.97|434.77|431.97|434.54|431.74|0
1653458130000|2022-05-25 05:55:30|434.7|431.9|434.77|431.97|434.77|431.97|434.7|431.9|0
1653458140000|2022-05-25 05:55:40|434.62|431.82|434.62|431.82|434.62|431.82|434.62|431.82|0
1653458160000|2022-05-25 05:56:00|434.77|431.97|434.77|431.97|434.77|431.97|434.62|431.82|0
1653458170000|2022-05-25 05:56:10|434.7|431.9|434.7|431.9|434.77|431.97|434.7|431.9|0
1653458180000|2022-05-25 05:56:20|434.62|431.82|434.7|431.9|434.7|431.9|434.62|431.82|0
1653458190000|2022-05-25 05:56:30|434.93|432.13|434.93|432.13|434.93|432.13|434.93|432.13|0
1653458200000|2022-05-25 05:56:40|434.85|432.05|434.77|431.97|434.85|432.05|434.77|431.97|0
1653458210000|2022-05-25 05:56:50|434.7|431.9|434.7|431.9|434.7|431.9|434.7|431.9|0
1653458220000|2022-05-25 05:57:00|434.62|431.82|434.7|431.9|434.7|431.9|434.62|431.82|0
1653458230000|2022-05-25 05:57:10|434.77|431.97|434.54|431.74|434.77|431.97|434.54|431.74|0
1653458240000|2022-05-25 05:57:20|434.46|431.66|434.3|431.5|434.46|431.66|434.3|431.5|0
1653458250000|2022-05-25 05:57:30|434.23|431.43|434.15|431.35|434.23|431.43|434.15|431.35|0
1653458260000|2022-05-25 05:57:40|434.3|431.5|433.99|431.19|434.3|431.5|433.99|431.19|0
1653458280000|2022-05-25 05:58:00|433.83|431.03|433.83|431.03|433.99|431.19|433.83|431.03|0
1653458290000|2022-05-25 05:58:10|433.91|431.11|433.99|431.19|433.99|431.19|433.91|431.11|0
1653458300000|2022-05-25 05:58:20|434.07|431.27|434.07|431.27|434.07|431.27|434.07|431.27|0
1653458310000|2022-05-25 05:58:30|433.99|431.19|433.99|431.19|434.07|431.27|433.99|431.19|0
1653458320000|2022-05-25 05:58:40|434.15|431.35|434.23|431.43|434.23|431.43|434.15|431.35|0
1653458330000|2022-05-25 05:58:50|434.15|431.35|434.3|431.5|434.3|431.5|434.15|431.35|0
1653458340000|2022-05-25 05:59:00|434.46|431.66|434.3|431.5|434.46|431.66|434.3|431.5|0
1653458350000|2022-05-25 05:59:10|434.15|431.35|434.15|431.35|434.15|431.35|434.15|431.35|0
1653458360000|2022-05-25 05:59:20|433.99|431.19|433.99|431.19|433.99|431.19|433.99|431.19|0
1653458370000|2022-05-25 05:59:30|434.3|431.5|434.3|431.5|434.38|431.58|434.3|431.5|0
1653458380000|2022-05-25 05:59:40|434.23|431.43|433.83|431.03|434.23|431.43|433.83|431.03|0
1653458390000|2022-05-25 05:59:50|433.99|431.19|433.83|431.03|433.99|431.19|433.76|430.96|0
1653458400000|2022-05-25 06:00:00|433.91|431.11|433.68|430.88|434.15|431.35|433.68|430.88|0
1653458410000|2022-05-25 06:00:10|433.83|431.03|433.36|430.56|433.83|431.03|433.05|430.25|0
1653458420000|2022-05-25 06:00:20|433.29|430.49|433.21|430.41|433.36|430.56|433.21|430.41|0
1653458430000|2022-05-25 06:00:30|433.05|430.25|433.21|430.41|433.21|430.41|432.74|429.94|0
1653458440000|2022-05-25 06:00:40|433.05|430.25|433.6|430.8|433.6|430.8|433.05|430.25|0
1653458450000|2022-05-25 06:00:50|433.68|430.88|433.99|431.19|433.99|431.19|433.6|430.8|0
1653458460000|2022-05-25 06:01:00|434.14|431.34|434.14|431.34|434.3|431.5|434.14|431.34|0
1653458470000|2022-05-25 06:01:10|434.07|431.27|433.83|431.03|434.07|431.27|433.68|430.88|0
1653458480000|2022-05-25 06:01:20|433.99|431.19|433.99|431.19|433.99|431.19|433.83|431.03|0
1653458490000|2022-05-25 06:01:30|434.07|431.27|433.83|431.03|434.07|431.27|433.83|431.03|0
1653458500000|2022-05-25 06:01:40|433.99|431.19|433.99|431.19|434.14|431.34|433.99|431.19|0
1653458510000|2022-05-25 06:01:50|433.91|431.11|433.83|431.03|433.91|431.11|433.83|431.03|0
1653458520000|2022-05-25 06:02:00|433.99|431.19|434.46|431.66|434.46|431.66|433.99|431.19|0
1653458530000|2022-05-25 06:02:10|434.54|431.74|434.61|431.81|434.61|431.81|434.54|431.74|0
1653458540000|2022-05-25 06:02:20|434.77|431.97|435.24|432.44|435.24|432.44|434.77|431.97|0
1653458550000|2022-05-25 06:02:30|435.4|432.6|435.08|432.28|435.4|432.6|435.08|432.28|0
1653458560000|2022-05-25 06:02:40|435.24|432.44|434.93|432.13|435.24|432.44|434.93|432.13|0
1653458570000|2022-05-25 06:02:50|435.01|432.21|434.93|432.13|435.01|432.21|434.93|432.13|0
1653458580000|2022-05-25 06:03:00|435.24|432.44|435.4|432.6|435.4|432.6|435.24|432.44|0
1653458590000|2022-05-25 06:03:10|435.55|432.75|435.55|432.75|435.71|432.91|435.55|432.75|0
1653458600000|2022-05-25 06:03:20|435.71|432.91|435.87|433.07|435.87|433.07|435.71|432.91|0
1653458610000|2022-05-25 06:03:30|435.71|432.91|436.02|433.22|436.02|433.22|435.71|432.91|0
1653458620000|2022-05-25 06:03:40|436.65|433.85|436.5|433.7|436.65|433.85|436.5|433.7|0
1653458630000|2022-05-25 06:03:50|436.65|433.85|436.34|433.54|436.65|433.85|436.18|433.38|0
1653458640000|2022-05-25 06:04:00|436.11|433.31|436.02|433.22|436.18|433.38|436.02|433.22|0
1653458650000|2022-05-25 06:04:10|435.95|433.15|435.71|432.91|435.95|433.15|435.71|432.91|0
1653458660000|2022-05-25 06:04:20|435.64|432.84|435.71|432.91|435.95|433.15|435.64|432.84|0
1653458670000|2022-05-25 06:04:30|435.87|433.07|436.26|433.46|436.26|433.46|435.87|433.07|0
1653458680000|2022-05-25 06:04:40|436.18|433.38|436.5|433.7|436.5|433.7|436.18|433.38|0
1653458690000|2022-05-25 06:04:50|436.34|433.54|436.18|433.38|436.34|433.54|436.18|433.38|0
1653458700000|2022-05-25 06:05:00|436.34|433.54|436.34|433.54|436.34|433.54|436.34|433.54|0
1653458710000|2022-05-25 06:05:10|436.42|433.62|436.42|433.62|436.42|433.62|436.34|433.54|0
1653458720000|2022-05-25 06:05:20|436.34|433.54|436.34|433.54|436.49|433.69|436.34|433.54|0
1653458730000|2022-05-25 06:05:30|436.18|433.38|436.18|433.38|436.34|433.54|436.18|433.38|0
1653458740000|2022-05-25 06:05:40|435.87|433.07|435.95|433.15|435.95|433.15|435.87|433.07|0
1653458750000|2022-05-25 06:05:50|435.87|433.07|435.95|433.15|435.95|433.15|435.87|433.07|0
1653458760000|2022-05-25 06:06:00|435.71|432.91|435.79|432.99|435.79|432.99|435.71|432.91|0
1653458770000|2022-05-25 06:06:10|435.71|432.91|436.02|433.22|436.02|433.22|435.71|432.91|0
1653458780000|2022-05-25 06:06:20|436.18|433.38|436.34|433.54|436.34|433.54|436.18|433.38|0
1653458790000|2022-05-25 06:06:30|436.42|433.62|436.18|433.38|436.42|433.62|436.18|433.38|0
1653458800000|2022-05-25 06:06:40|436.26|433.46|435.87|433.07|436.26|433.46|435.87|433.07|0
1653458810000|2022-05-25 06:06:50|435.95|433.15|435.95|433.15|435.95|433.15|435.95|433.15|0
1653458820000|2022-05-25 06:07:00|435.71|432.91|436.18|433.38|436.18|433.38|435.71|432.91|0
1653458830000|2022-05-25 06:07:10|436.34|433.54|436.02|433.22|436.34|433.54|436.02|433.22|0
1653458840000|2022-05-25 06:07:20|435.87|433.07|436.02|433.22|436.02|433.22|435.79|432.99|0
1653458850000|2022-05-25 06:07:30|436.26|433.46|436.34|433.54|436.34|433.54|436.18|433.38|0
1653458860000|2022-05-25 06:07:40|436.49|433.69|436.49|433.69|436.65|433.85|436.49|433.69|0
1653458870000|2022-05-25 06:07:50|436.34|433.54|436.02|433.22|436.34|433.54|436.02|433.22|0
1653458880000|2022-05-25 06:08:00|435.87|433.07|435.95|433.15|436.02|433.22|435.87|433.07|0
1653458890000|2022-05-25 06:08:10|435.71|432.91|435.71|432.91|435.71|432.91|435.71|432.91|0
1653458900000|2022-05-25 06:08:20|435.87|433.07|435.71|432.91|435.87|433.07|435.71|432.91|0
1653458910000|2022-05-25 06:08:30|435.79|432.99|435.39|432.59|435.87|433.07|435.39|432.59|0
1653458920000|2022-05-25 06:08:40|435.55|432.75|435.71|432.91|435.71|432.91|435.39|432.59|0
1653458930000|2022-05-25 06:08:50|435.95|433.15|435.95|433.15|435.95|433.15|435.95|433.15|0
1653458940000|2022-05-25 06:09:00|435.87|433.07|436.18|433.38|436.18|433.38|435.87|433.07|0
1653458950000|2022-05-25 06:09:10|436.34|433.54|436.81|434.01|436.81|434.01|436.34|433.54|0
1653458960000|2022-05-25 06:09:20|436.96|434.16|436.96|434.16|436.96|434.16|436.89|434.09|0
1653458970000|2022-05-25 06:09:30|436.81|434.01|436.81|434.01|436.81|434.01|436.81|434.01|0
1653458980000|2022-05-25 06:09:40|436.73|433.93|436.73|433.93|436.73|433.93|436.65|433.85|0
1653458990000|2022-05-25 06:09:50|436.81|434.01|436.65|433.85|436.81|434.01|436.65|433.85|0
1653459000000|2022-05-25 06:10:00|436.57|433.77|436.34|433.54|436.57|433.77|436.1|433.3|0
1653459010000|2022-05-25 06:10:10|436.26|433.46|436.18|433.38|436.26|433.46|436.02|433.22|0
1653459020000|2022-05-25 06:10:20|436.26|433.46|436.26|433.46|436.26|433.46|436.26|433.46|0
1653459030000|2022-05-25 06:10:30|436.1|433.3|436.02|433.22|436.1|433.3|436.02|433.22|0
1653459040000|2022-05-25 06:10:40|436.18|433.38|436.18|433.38|436.18|433.38|436.18|433.38|0
1653459050000|2022-05-25 06:10:50|436.26|433.46|436.26|433.46|436.34|433.54|436.26|433.46|0
1653459060000|2022-05-25 06:11:00|436.42|433.62|436.49|433.69|436.49|433.69|436.42|433.62|0
1653459070000|2022-05-25 06:11:10|436.65|433.85|436.89|434.09|436.89|434.09|436.65|433.85|0
1653459080000|2022-05-25 06:11:20|436.81|434.01|436.89|434.09|436.89|434.09|436.81|434.01|0
1653459090000|2022-05-25 06:11:30|436.96|434.16|436.89|434.09|436.96|434.16|436.89|434.09|0
1653459100000|2022-05-25 06:11:40|436.96|434.16|436.96|434.16|436.96|434.16|436.89|434.09|0
1653459110000|2022-05-25 06:11:50|437.12|434.32|437.05|434.25|437.12|434.32|437.05|434.25|0
1653459120000|2022-05-25 06:12:00|437.12|434.32|437.28|434.48|437.28|434.48|437.12|434.32|0
1653459130000|2022-05-25 06:12:10|437.12|434.32|437.28|434.48|437.44|434.64|437.12|434.32|0
1653459140000|2022-05-25 06:12:20|437.12|434.32|437.36|434.56|437.43|434.63|437.12|434.32|0
1653459150000|2022-05-25 06:12:30|437.43|434.63|437.59|434.79|437.59|434.79|437.43|434.63|0
1653459160000|2022-05-25 06:12:40|437.43|434.63|437.43|434.63|437.43|434.63|437.43|434.63|0
1653459170000|2022-05-25 06:12:50|437.28|434.48|437.43|434.63|437.43|434.63|437.28|434.48|0
1653459180000|2022-05-25 06:13:00|437.52|434.72|437.43|434.63|437.52|434.72|437.43|434.63|0
1653459190000|2022-05-25 06:13:10|437.59|434.79|437.67|434.87|437.67|434.87|437.59|434.79|0
1653459200000|2022-05-25 06:13:20|437.91|435.11|437.67|434.87|437.91|435.11|437.59|434.79|0
1653459210000|2022-05-25 06:13:30|437.75|434.95|437.75|434.95|437.75|434.95|437.75|434.95|0
1653459230000|2022-05-25 06:13:50|437.59|434.79|437.52|434.72|437.59|434.79|437.52|434.72|0
1653459240000|2022-05-25 06:14:00|437.43|434.63|437.59|434.79|437.59|434.79|437.43|434.63|0
1653459260000|2022-05-25 06:14:20|437.67|434.87|437.67|434.87|437.67|434.87|437.59|434.79|0
1653459270000|2022-05-25 06:14:30|437.59|434.79|437.75|434.95|437.75|434.95|437.59|434.79|0
1653459280000|2022-05-25 06:14:40|437.59|434.79|437.91|435.11|437.91|435.11|437.59|434.79|0
1653459290000|2022-05-25 06:14:50|437.75|434.95|437.59|434.79|437.83|435.03|437.59|434.79|0
1653459300000|2022-05-25 06:15:00|437.75|434.95|437.75|434.95|437.75|434.95|437.59|434.79|0
1653459310000|2022-05-25 06:15:10|437.83|435.03|437.99|435.19|438.06|435.26|437.83|435.03|0
1653459320000|2022-05-25 06:15:20|437.91|435.11|437.91|435.11|437.99|435.19|437.91|435.11|0
1653459330000|2022-05-25 06:15:30|437.83|435.03|437.59|434.79|437.83|435.03|437.59|434.79|0
1653459350000|2022-05-25 06:15:50|437.99|435.19|437.91|435.11|438.06|435.26|437.91|435.11|0
1653459360000|2022-05-25 06:16:00|437.83|435.03|437.91|435.11|437.91|435.11|437.83|435.03|0
1653459370000|2022-05-25 06:16:10|437.99|435.19|438.54|435.74|438.54|435.74|437.99|435.19|0
1653459380000|2022-05-25 06:16:20|438.38|435.58|438.54|435.74|438.54|435.74|438.38|435.58|0
1653459390000|2022-05-25 06:16:30|438.62|435.82|438.46|435.66|438.62|435.82|438.38|435.58|0
1653459400000|2022-05-25 06:16:40|438.53|435.73|438.53|435.73|438.53|435.73|438.53|435.73|0
1653459410000|2022-05-25 06:16:50|438.69|435.89|438.38|435.58|438.69|435.89|438.38|435.58|0
1653459420000|2022-05-25 06:17:00|438.46|435.66|438.38|435.58|438.46|435.66|438.38|435.58|0
1653459430000|2022-05-25 06:17:10|438.53|435.73|438.46|435.66|438.53|435.73|438.46|435.66|0
1653459440000|2022-05-25 06:17:20|439.01|436.21|438.93|436.13|439.01|436.21|438.85|436.05|0
1653459450000|2022-05-25 06:17:30|439.01|436.21|439.01|436.21|439.01|436.21|439.01|436.21|0
1653459460000|2022-05-25 06:17:40|439.09|436.29|438.85|436.05|439.09|436.29|438.85|436.05|0
1653459470000|2022-05-25 06:17:50|439.01|436.21|438.93|436.13|439.01|436.21|438.93|436.13|0
1653459480000|2022-05-25 06:18:00|438.85|436.05|438.93|436.13|438.93|436.13|438.69|435.89|0
1653459490000|2022-05-25 06:18:10|439.32|436.52|439.64|436.84|439.64|436.84|439.32|436.52|0
1653459500000|2022-05-25 06:18:20|439.8|437|439.48|436.68|439.8|437|439.48|436.68|0
1653459510000|2022-05-25 06:18:30|439.8|437|439.64|436.84|439.8|437|439.64|436.84|0
1653459520000|2022-05-25 06:18:40|439.8|437|440.11|437.31|440.11|437.31|439.72|436.92|0
1653459530000|2022-05-25 06:18:50|439.95|437.15|440.11|437.31|440.11|437.31|439.95|437.15|0
1653459540000|2022-05-25 06:19:00|440.19|437.39|440.35|437.55|440.35|437.55|440.19|437.39|0
1653459550000|2022-05-25 06:19:10|440.27|437.47|440.27|437.47|440.27|437.47|440.27|437.47|0
1653459560000|2022-05-25 06:19:20|440.19|437.39|440.04|437.24|440.27|437.47|440.04|437.24|0
1653459570000|2022-05-25 06:19:30|439.95|437.15|439.32|436.52|439.95|437.15|439.32|436.52|0
1653459580000|2022-05-25 06:19:40|439.25|436.45|439.25|436.45|439.25|436.45|439.25|436.45|0
1653459590000|2022-05-25 06:19:50|439.16|436.36|439.32|436.52|439.32|436.52|439.16|436.36|0
1653459600000|2022-05-25 06:20:00|439.4|436.6|439.16|436.36|439.4|436.6|439.16|436.36|0
1653459610000|2022-05-25 06:20:10|439.01|436.21|439.01|436.21|439.16|436.36|439.01|436.21|0
1653459620000|2022-05-25 06:20:20|439.16|436.36|439.01|436.21|439.16|436.36|439.01|436.21|0
1653459630000|2022-05-25 06:20:30|439.16|436.36|439.16|436.36|439.16|436.36|439.16|436.36|0
1653459640000|2022-05-25 06:20:40|439.32|436.52|439.32|436.52|439.32|436.52|439.32|436.52|0
1653459650000|2022-05-25 06:20:50|439.16|436.36|439.16|436.36|439.16|436.36|439.16|436.36|0
1653459660000|2022-05-25 06:21:00|439.09|436.29|438.53|435.73|439.09|436.29|438.53|435.73|0
1653459670000|2022-05-25 06:21:10|438.38|435.58|438.38|435.58|438.38|435.58|438.22|435.42|0
1653459680000|2022-05-25 06:21:20|438.3|435.5|438.38|435.58|438.38|435.58|438.3|435.5|0
1653459690000|2022-05-25 06:21:30|438.46|435.66|438.38|435.58|438.53|435.73|438.38|435.58|0
1653459700000|2022-05-25 06:21:40|438.69|435.89|438.38|435.58|438.69|435.89|438.38|435.58|0
1653459710000|2022-05-25 06:21:50|438.53|435.73|438.53|435.73|438.53|435.73|438.53|435.73|0
1653459720000|2022-05-25 06:22:00|438.46|435.66|438.46|435.66|438.53|435.73|438.46|435.66|0
1653459730000|2022-05-25 06:22:10|438.38|435.58|438.69|435.89|438.69|435.89|438.38|435.58|0
1653459740000|2022-05-25 06:22:20|438.53|435.73|438.85|436.05|438.85|436.05|438.53|435.73|0
1653459750000|2022-05-25 06:22:30|438.77|435.97|438.77|435.97|438.77|435.97|438.69|435.89|0
1653459760000|2022-05-25 06:22:40|438.69|435.89|438.77|435.97|438.77|435.97|438.69|435.89|0
1653459770000|2022-05-25 06:22:50|438.85|436.05|438.77|435.97|438.85|436.05|438.77|435.97|0
1653459780000|2022-05-25 06:23:00|438.85|436.05|439|436.2|439|436.2|438.77|435.97|0
1653459790000|2022-05-25 06:23:10|439.09|436.29|438.93|436.13|439.09|436.29|438.93|436.13|0
1653459800000|2022-05-25 06:23:20|439|436.2|439.16|436.36|439.16|436.36|439|436.2|0
1653459810000|2022-05-25 06:23:30|439.32|436.52|439.32|436.52|439.32|436.52|439.32|436.52|0
1653459820000|2022-05-25 06:23:40|439.24|436.44|439.32|436.52|439.32|436.52|439.24|436.44|0
1653459830000|2022-05-25 06:23:50|439.16|436.36|439.16|436.36|439.16|436.36|439.16|436.36|0
1653459850000|2022-05-25 06:24:10|439.32|436.52|439.32|436.52|439.48|436.68|439.32|436.52|0
1653459860000|2022-05-25 06:24:20|439.16|436.36|439.16|436.36|439.16|436.36|439.16|436.36|0
1653459870000|2022-05-25 06:24:30|439.09|436.29|439|436.2|439.09|436.29|439|436.2|0
1653459880000|2022-05-25 06:24:40|439.09|436.29|439|436.2|439.09|436.29|439|436.2|0
1653459890000|2022-05-25 06:24:50|439.09|436.29|439.16|436.36|439.16|436.36|439.09|436.29|0
1653459900000|2022-05-25 06:25:00|439|436.2|439|436.2|439|436.2|439|436.2|0
1653459920000|2022-05-25 06:25:20|438.85|436.05|438.69|435.89|438.85|436.05|438.69|435.89|0
1653459930000|2022-05-25 06:25:30|438.85|436.05|438.69|435.89|438.85|436.05|438.69|435.89|0
1653459940000|2022-05-25 06:25:40|439|436.2|438.85|436.05|439|436.2|438.85|436.05|0
1653459950000|2022-05-25 06:25:50|439|436.2|438.85|436.05|439|436.2|438.85|436.05|0
1653459960000|2022-05-25 06:26:00|439.24|436.44|439.09|436.29|439.32|436.52|439.09|436.29|0
1653459970000|2022-05-25 06:26:10|439.24|436.44|439.4|436.6|439.4|436.6|439.16|436.36|0
1653459980000|2022-05-25 06:26:20|439.48|436.68|439.72|436.92|439.72|436.92|439.48|436.68|0
1653459990000|2022-05-25 06:26:30|439.63|436.83|439.63|436.83|439.63|436.83|439.63|436.83|0
1653460000000|2022-05-25 06:26:40|439.79|436.99|439.72|436.92|439.79|436.99|439.63|436.83|0
1653460010000|2022-05-25 06:26:50|439.79|436.99|439.79|436.99|439.79|436.99|439.79|436.99|0
1653460020000|2022-05-25 06:27:00|439.72|436.92|439.79|436.99|439.79|436.99|439.72|436.92|0
1653460030000|2022-05-25 06:27:10|439.72|436.92|439.48|436.68|439.72|436.92|439.48|436.68|0
1653460040000|2022-05-25 06:27:20|439.32|436.52|439.32|436.52|439.32|436.52|439.32|436.52|0
1653460050000|2022-05-25 06:27:30|439.16|436.36|439.32|436.52|439.32|436.52|439.16|436.36|0
1653460060000|2022-05-25 06:27:40|439.24|436.44|439.16|436.36|439.24|436.44|439.16|436.36|0
1653460070000|2022-05-25 06:27:50|439|436.2|439.32|436.52|439.32|436.52|439|436.2|0
1653460080000|2022-05-25 06:28:00|439.63|436.83|439.24|436.44|439.63|436.83|439.24|436.44|0
1653460090000|2022-05-25 06:28:10|439.16|436.36|439.24|436.44|439.32|436.52|439.16|436.36|0
1653460100000|2022-05-25 06:28:20|439.32|436.52|439.48|436.68|439.48|436.68|439.32|436.52|0
1653460110000|2022-05-25 06:28:30|439.24|436.44|439.08|436.28|439.32|436.52|439.08|436.28|0
1653460120000|2022-05-25 06:28:40|439|436.2|438.84|436.04|439|436.2|438.84|436.04|0
1653460130000|2022-05-25 06:28:50|438.69|435.89|439.16|436.36|439.16|436.36|438.69|435.89|0
1653460140000|2022-05-25 06:29:00|439|436.2|439|436.2|439.16|436.36|439|436.2|0
1653460150000|2022-05-25 06:29:10|438.93|436.13|439|436.2|439|436.2|438.93|436.13|0
1653460160000|2022-05-25 06:29:20|438.84|436.04|438.84|436.04|438.84|436.04|438.84|436.04|0
1653460170000|2022-05-25 06:29:30|438.69|435.89|438.93|436.13|439|436.2|438.69|435.89|0
1653460180000|2022-05-25 06:29:40|438.84|436.04|438.77|435.97|438.84|436.04|438.77|435.97|0
1653460190000|2022-05-25 06:29:50|438.84|436.04|438.77|435.97|438.93|436.13|438.77|435.97|0
1653460200000|2022-05-25 06:30:00|438.84|436.04|438.53|435.73|438.84|436.04|438.53|435.73|0
1653460210000|2022-05-25 06:30:10|438.37|435.57|438.21|435.41|438.53|435.73|438.21|435.41|0
1653460220000|2022-05-25 06:30:20|438.37|435.57|438.53|435.73|438.53|435.73|438.37|435.57|0
1653460230000|2022-05-25 06:30:30|438.37|435.57|438.61|435.81|438.61|435.81|438.37|435.57|0
1653460240000|2022-05-25 06:30:40|438.69|435.89|438.69|435.89|438.69|435.89|438.69|435.89|0
1653460250000|2022-05-25 06:30:50|438.77|435.97|438.93|436.13|438.93|436.13|438.77|435.97|0
1653460260000|2022-05-25 06:31:00|439|436.2|438.84|436.04|439|436.2|438.84|436.04|0
1653460270000|2022-05-25 06:31:10|438.77|435.97|438.84|436.04|438.84|436.04|438.69|435.89|0
1653460290000|2022-05-25 06:31:30|438.69|435.89|438.84|436.04|439|436.2|438.69|435.89|0
1653460300000|2022-05-25 06:31:40|439|436.2|439|436.2|439|436.2|439|436.2|0
1653460310000|2022-05-25 06:31:50|438.93|436.13|438.84|436.04|438.93|436.13|438.84|436.04|0
1653460320000|2022-05-25 06:32:00|438.69|435.89|438.69|435.89|438.69|435.89|438.69|435.89|0
1653460330000|2022-05-25 06:32:10|438.84|436.04|438.84|436.04|438.84|436.04|438.84|436.04|0
1653460340000|2022-05-25 06:32:20|439.16|436.36|439.16|436.36|439.16|436.36|439.16|436.36|0
1653460350000|2022-05-25 06:32:30|439.32|436.52|439.32|436.52|439.32|436.52|439.32|436.52|0
1653460370000|2022-05-25 06:32:50|439.79|436.99|439.63|436.83|439.87|437.07|439.63|436.83|0
1653460380000|2022-05-25 06:33:00|439.47|436.67|439.47|436.67|439.47|436.67|439.47|436.67|0
1653460390000|2022-05-25 06:33:10|439.63|436.83|439.95|437.15|439.95|437.15|439.63|436.83|0
1653460400000|2022-05-25 06:33:20|439.79|436.99|439.95|437.15|439.95|437.15|439.71|436.91|0
1653460410000|2022-05-25 06:33:30|439.87|437.07|439.79|436.99|439.87|437.07|439.79|436.99|0
1653460420000|2022-05-25 06:33:40|439.71|436.91|439.71|436.91|439.71|436.91|439.71|436.91|0
1653460430000|2022-05-25 06:33:50|439.47|436.67|439.47|436.67|439.47|436.67|439.4|436.6|0
1653460440000|2022-05-25 06:34:00|439.4|436.6|439.08|436.28|439.4|436.6|439.08|436.28|0
1653460450000|2022-05-25 06:34:10|439|436.2|439|436.2|439|436.2|438.84|436.04|0
1653460460000|2022-05-25 06:34:20|438.92|436.12|438.69|435.89|438.92|436.12|438.69|435.89|0
1653460470000|2022-05-25 06:34:30|438.37|435.57|438.37|435.57|438.53|435.73|438.37|435.57|0
1653460480000|2022-05-25 06:34:40|438.45|435.65|438.37|435.57|438.53|435.73|438.37|435.57|0
1653460490000|2022-05-25 06:34:50|438.21|435.41|438.05|435.25|438.21|435.41|438.05|435.25|0
1653460500000|2022-05-25 06:35:00|437.9|435.1|437.19|434.39|437.9|435.1|437.11|434.31|0
1653460510000|2022-05-25 06:35:10|437.27|434.47|437.43|434.63|437.43|434.63|437.27|434.47|0
1653460530000|2022-05-25 06:35:30|437.11|434.31|437.11|434.31|437.11|434.31|437.11|434.31|0
1653460540000|2022-05-25 06:35:40|437.27|434.47|437.27|434.47|437.27|434.47|437.19|434.39|0
1653460550000|2022-05-25 06:35:50|437.11|434.31|437.35|434.55|437.35|434.55|437.11|434.31|0
1653460560000|2022-05-25 06:36:00|437.27|434.47|437.11|434.31|437.27|434.47|437.04|434.24|0
1653460570000|2022-05-25 06:36:10|437.27|434.47|437.11|434.31|437.27|434.47|437.11|434.31|0
1653460580000|2022-05-25 06:36:20|437.03|434.23|436.8|434|437.03|434.23|436.8|434|0
1653460590000|2022-05-25 06:36:30|436.72|433.92|436.25|433.45|436.8|434|436.25|433.45|0
1653460600000|2022-05-25 06:36:40|436.32|433.52|436.32|433.52|436.32|433.52|436.17|433.37|0
1653460610000|2022-05-25 06:36:50|436.41|433.61|436.64|433.84|436.64|433.84|436.41|433.61|0
1653460620000|2022-05-25 06:37:00|436.56|433.76|436.48|433.68|436.56|433.76|436.48|433.68|0
1653460630000|2022-05-25 06:37:10|436.64|433.84|436.64|433.84|436.64|433.84|436.41|433.61|0
1653460640000|2022-05-25 06:37:20|436.72|433.92|436.8|434|436.8|434|436.72|433.92|0
1653460650000|2022-05-25 06:37:30|436.64|433.84|436.64|433.84|436.64|433.84|436.48|433.68|0
1653460660000|2022-05-25 06:37:40|436.48|433.68|436.56|433.76|436.8|434|436.48|433.68|0
1653460670000|2022-05-25 06:37:50|436.48|433.68|436.48|433.68|436.48|433.68|436.48|433.68|0
1653460680000|2022-05-25 06:38:00|436.64|433.84|436.48|433.68|436.64|433.84|436.48|433.68|0
1653460690000|2022-05-25 06:38:10|436.32|433.52|435.38|432.58|436.32|433.52|435.23|432.43|0
1653460700000|2022-05-25 06:38:20|435.46|432.66|435.38|432.58|435.46|432.66|435.38|432.58|0
1653460710000|2022-05-25 06:38:30|435.23|432.43|435.23|432.43|435.23|432.43|435.07|432.27|0
1653460720000|2022-05-25 06:38:40|435.38|432.58|435.38|432.58|435.46|432.66|435.38|432.58|0
1653460730000|2022-05-25 06:38:50|435.23|432.43|435.54|432.74|435.54|432.74|435.23|432.43|0
1653460740000|2022-05-25 06:39:00|435.38|432.58|435.7|432.9|435.7|432.9|435.38|432.58|0
1653460750000|2022-05-25 06:39:10|435.54|432.74|435.62|432.82|435.62|432.82|435.54|432.74|0
1653460760000|2022-05-25 06:39:20|435.7|432.9|435.54|432.74|435.7|432.9|435.46|432.66|0
1653460770000|2022-05-25 06:39:30|435.38|432.58|435.38|432.58|435.38|432.58|435.38|432.58|0
1653460780000|2022-05-25 06:39:40|434.6|431.8|434.6|431.8|434.6|431.8|434.6|431.8|0
1653460790000|2022-05-25 06:39:50|434.52|431.72|434.84|432.04|434.84|432.04|434.52|431.72|0
1653460800000|2022-05-25 06:40:00|434.75|431.95|434.91|432.11|434.91|432.11|434.75|431.95|0
1653460810000|2022-05-25 06:40:10|434.75|431.95|434.99|432.19|435.07|432.27|434.75|431.95|0
1653460820000|2022-05-25 06:40:20|435.22|432.42|435.15|432.35|435.22|432.42|435.07|432.27|0
1653460830000|2022-05-25 06:40:30|435.07|432.27|434.91|432.11|435.07|432.27|434.91|432.11|0
1653460840000|2022-05-25 06:40:40|434.75|431.95|434.99|432.19|435.07|432.27|434.75|431.95|0
1653460850000|2022-05-25 06:40:50|434.75|431.95|434.75|431.95|434.84|432.04|434.75|431.95|0
1653460860000|2022-05-25 06:41:00|434.6|431.8|434.75|431.95|434.75|431.95|434.6|431.8|0
1653460880000|2022-05-25 06:41:20|433.97|431.17|434.05|431.25|434.05|431.25|433.97|431.17|0
1653460890000|2022-05-25 06:41:30|434.13|431.33|434.13|431.33|434.13|431.33|434.05|431.25|0
1653460900000|2022-05-25 06:41:40|434.21|431.41|434.13|431.33|434.28|431.48|434.13|431.33|0
1653460910000|2022-05-25 06:41:50|434.28|431.48|434.28|431.48|434.28|431.48|434.28|431.48|0
1653460920000|2022-05-25 06:42:00|434.44|431.64|434.37|431.57|434.44|431.64|434.37|431.57|0
1653460930000|2022-05-25 06:42:10|434.44|431.64|434.44|431.64|434.44|431.64|434.44|431.64|0
1653460940000|2022-05-25 06:42:20|434.37|431.57|434.6|431.8|434.6|431.8|434.28|431.48|0
1653460950000|2022-05-25 06:42:30|434.75|431.95|434.91|432.11|434.91|432.11|434.75|431.95|0
1653460970000|2022-05-25 06:42:50|434.13|431.33|433.66|430.86|434.13|431.33|433.66|430.86|0
1653460980000|2022-05-25 06:43:00|433.58|430.78|433.5|430.7|433.66|430.86|433.34|430.54|0
1653460990000|2022-05-25 06:43:10|433.66|430.86|434.13|431.33|434.13|431.33|433.66|430.86|0
1653461000000|2022-05-25 06:43:20|434.36|431.56|434.36|431.56|434.36|431.56|434.36|431.56|0
1653461010000|2022-05-25 06:43:30|434.28|431.48|434.44|431.64|434.44|431.64|434.28|431.48|0
1653461020000|2022-05-25 06:43:40|434.28|431.48|434.13|431.33|434.44|431.64|434.13|431.33|0
1653461030000|2022-05-25 06:43:50|434.21|431.41|434.05|431.25|434.21|431.41|434.05|431.25|0
1653461040000|2022-05-25 06:44:00|434.13|431.33|434.13|431.33|434.13|431.33|434.13|431.33|0
1653461050000|2022-05-25 06:44:10|434.21|431.41|434.28|431.48|434.28|431.48|434.21|431.41|0
1653461060000|2022-05-25 06:44:20|434.13|431.33|433.97|431.17|434.13|431.33|433.97|431.17|0
1653461070000|2022-05-25 06:44:30|432.96|430.16|432.72|429.92|433.19|430.39|432.72|429.92|0
1653461080000|2022-05-25 06:44:40|432.64|429.84|432.88|430.08|432.88|430.08|432.56|429.76|0
1653461090000|2022-05-25 06:44:50|432.72|429.92|432.88|430.08|432.88|430.08|432.56|429.76|0
1653461100000|2022-05-25 06:45:00|433.03|430.23|432.72|429.92|433.03|430.23|432.72|429.92|0
1653461110000|2022-05-25 06:45:10|433.03|430.23|433.03|430.23|433.03|430.23|432.88|430.08|0
1653461120000|2022-05-25 06:45:20|433.11|430.31|432.87|430.07|433.11|430.31|432.87|430.07|0
1653461130000|2022-05-25 06:45:30|432.72|429.92|433.34|430.54|433.34|430.54|432.72|429.92|0
1653461140000|2022-05-25 06:45:40|433.27|430.47|433.34|430.54|433.34|430.54|433.27|430.47|0
1653461150000|2022-05-25 06:45:50|433.19|430.39|433.11|430.31|433.19|430.39|433.11|430.31|0
1653461160000|2022-05-25 06:46:00|433.03|430.23|433.19|430.39|433.34|430.54|432.87|430.07|0
1653461170000|2022-05-25 06:46:10|433.58|430.78|433.81|431.01|433.97|431.17|433.58|430.78|0
1653461180000|2022-05-25 06:46:20|433.89|431.09|433.97|431.17|433.97|431.17|433.81|431.01|0
1653461200000|2022-05-25 06:46:40|434.05|431.25|433.97|431.17|434.05|431.25|433.97|431.17|0
1653461210000|2022-05-25 06:46:50|434.13|431.33|434.28|431.48|434.28|431.48|434.13|431.33|0
1653461220000|2022-05-25 06:47:00|434.21|431.41|434.44|431.64|434.44|431.64|434.21|431.41|0
1653461230000|2022-05-25 06:47:10|434.28|431.48|434.44|431.64|434.52|431.72|434.28|431.48|0
1653461240000|2022-05-25 06:47:20|434.59|431.79|434.75|431.95|434.75|431.95|434.52|431.72|0
1653461250000|2022-05-25 06:47:30|434.52|431.72|433.34|430.54|434.59|431.79|433.34|430.54|0
1653461260000|2022-05-25 06:47:40|433.66|430.86|433.81|431.01|433.81|431.01|433.66|430.86|0
1653461270000|2022-05-25 06:47:50|433.66|430.86|433.81|431.01|433.81|431.01|433.66|430.86|0
1653461280000|2022-05-25 06:48:00|433.66|430.86|433.66|430.86|433.66|430.86|433.66|430.86|0
1653461290000|2022-05-25 06:48:10|433.58|430.78|433.19|430.39|433.58|430.78|433.19|430.39|0
1653461300000|2022-05-25 06:48:20|433.34|430.54|433.27|430.47|433.34|430.54|433.27|430.47|0
1653461310000|2022-05-25 06:48:30|433.34|430.54|433.03|430.23|433.34|430.54|433.03|430.23|0
1653461320000|2022-05-25 06:48:40|432.95|430.15|433.03|430.23|433.19|430.39|432.95|430.15|0
1653461330000|2022-05-25 06:48:50|433.19|430.39|433.03|430.23|433.19|430.39|433.03|430.23|0
1653461340000|2022-05-25 06:49:00|432.95|430.15|432.56|429.76|432.95|430.15|432.56|429.76|0
1653461350000|2022-05-25 06:49:10|431.62|428.82|431.78|428.98|431.78|428.98|431.62|428.82|0
1653461360000|2022-05-25 06:49:20|431.55|428.75|431.47|428.67|431.55|428.75|431.47|428.67|0
1653461370000|2022-05-25 06:49:30|431.31|428.51|431.94|429.14|431.94|429.14|431.31|428.51|0
1653461380000|2022-05-25 06:49:40|432.09|429.29|432.17|429.37|432.17|429.37|432.09|429.29|0
1653461390000|2022-05-25 06:49:50|432.09|429.29|431.71|428.91|432.09|429.29|431.71|428.91|0
1653461400000|2022-05-25 06:50:00|432.09|429.29|431.94|429.14|432.09|429.29|431.94|429.14|0
1653461410000|2022-05-25 06:50:10|431.86|429.06|431.94|429.14|431.94|429.14|431.86|429.06|0
1653461420000|2022-05-25 06:50:20|432.09|429.29|432.09|429.29|432.09|429.29|432.09|429.29|0
1653461430000|2022-05-25 06:50:30|432.17|429.37|432.02|429.22|432.17|429.37|432.02|429.22|0
1653461440000|2022-05-25 06:50:40|432.09|429.29|431.55|428.75|432.09|429.29|431.16|428.36|0
1653461450000|2022-05-25 06:50:50|431.62|428.82|431.62|428.82|431.62|428.82|431.62|428.82|0
1653461460000|2022-05-25 06:51:00|431.78|428.98|431.94|429.14|431.94|429.14|431.78|428.98|0
1653461470000|2022-05-25 06:51:10|432.25|429.45|432.56|429.76|432.56|429.76|432.25|429.45|0
1653461480000|2022-05-25 06:51:20|432.4|429.6|432.25|429.45|432.4|429.6|432.25|429.45|0
1653461490000|2022-05-25 06:51:30|432.33|429.53|432.4|429.6|432.4|429.6|432.33|429.53|0
1653461500000|2022-05-25 06:51:40|432.56|429.76|432.56|429.76|432.56|429.76|432.56|429.76|0
1653461510000|2022-05-25 06:51:50|432.4|429.6|432.4|429.6|432.4|429.6|432.4|429.6|0
1653461520000|2022-05-25 06:52:00|432.25|429.45|432.4|429.6|432.4|429.6|432.25|429.45|0
1653461530000|2022-05-25 06:52:10|431.62|428.82|430.84|428.04|431.62|428.82|430.84|428.04|0
1653461540000|2022-05-25 06:52:20|431|428.2|431.16|428.36|431.16|428.36|431|428.2|0
1653461550000|2022-05-25 06:52:30|431|428.2|431|428.2|431|428.2|431|428.2|0
1653461560000|2022-05-25 06:52:40|431.16|428.36|431.62|428.82|431.62|428.82|431.16|428.36|0
1653461570000|2022-05-25 06:52:50|431.78|428.98|431.62|428.82|431.78|428.98|431.62|428.82|0
1653461580000|2022-05-25 06:53:00|431.7|428.9|431.62|428.82|431.7|428.9|431.62|428.82|0
1653461590000|2022-05-25 06:53:10|431.7|428.9|431.7|428.9|431.7|428.9|431.7|428.9|0
1653461600000|2022-05-25 06:53:20|431.93|429.13|431.86|429.06|431.93|429.13|431.86|429.06|0
1653461610000|2022-05-25 06:53:30|431.93|429.13|431.93|429.13|431.93|429.13|431.86|429.06|0
1653461620000|2022-05-25 06:53:40|431.86|429.06|431.78|428.98|431.86|429.06|431.78|428.98|0
1653461630000|2022-05-25 06:53:50|429.91|427.11|430.69|427.89|430.84|428.04|429.91|427.11|0
1653461640000|2022-05-25 06:54:00|430.84|428.04|430.69|427.89|430.84|428.04|430.46|427.66|0
1653461650000|2022-05-25 06:54:10|431|428.2|430.84|428.04|431|428.2|430.84|428.04|0
1653461660000|2022-05-25 06:54:20|430.69|427.89|430.84|428.04|430.84|428.04|430.69|427.89|0
1653461670000|2022-05-25 06:54:30|431|428.2|430.61|427.81|431|428.2|430.46|427.66|0
1653461680000|2022-05-25 06:54:40|430.53|427.73|430.84|428.04|430.84|428.04|430.53|427.73|0
1653461690000|2022-05-25 06:54:50|430.92|428.12|431|428.2|431|428.2|430.84|428.04|0
1653461700000|2022-05-25 06:55:00|431.15|428.35|431.31|428.51|431.47|428.67|431.15|428.35|0
1653461710000|2022-05-25 06:55:10|431.47|428.67|431.47|428.67|431.47|428.67|431.47|428.67|0
1653461720000|2022-05-25 06:55:20|430.92|428.12|430.22|427.42|431.31|428.51|430.22|427.42|0
1653461730000|2022-05-25 06:55:30|430.06|427.26|430.22|427.42|430.22|427.42|430.06|427.26|0
1653461740000|2022-05-25 06:55:40|430.3|427.5|430.22|427.42|430.38|427.58|430.22|427.42|0
1653461750000|2022-05-25 06:55:50|430.3|427.5|430.3|427.5|430.3|427.5|430.22|427.42|0
1653461760000|2022-05-25 06:56:00|430.38|427.58|430.61|427.81|430.69|427.89|430.38|427.58|0
1653461770000|2022-05-25 06:56:10|430.77|427.97|431.47|428.67|431.47|428.67|430.77|427.97|0
1653461780000|2022-05-25 06:56:20|431.31|428.51|431.55|428.75|431.55|428.75|431.31|428.51|0
1653461790000|2022-05-25 06:56:30|431.47|428.67|431.7|428.9|431.78|428.98|431.47|428.67|0
1653461800000|2022-05-25 06:56:40|431.86|429.06|431.78|428.98|431.93|429.13|431.78|428.98|0
1653461810000|2022-05-25 06:56:50|431.7|428.9|430.84|428.04|431.7|428.9|430.84|428.04|0
1653461820000|2022-05-25 06:57:00|430.37|427.57|430.69|427.89|430.69|427.89|430.37|427.57|0
1653461830000|2022-05-25 06:57:10|430.53|427.73|431|428.2|431|428.2|430.53|427.73|0
1653461850000|2022-05-25 06:57:30|431.15|428.35|431.23|428.43|431.23|428.43|431.15|428.35|0
1653461860000|2022-05-25 06:57:40|431.15|428.35|431.47|428.67|431.47|428.67|431.15|428.35|0
1653461870000|2022-05-25 06:57:50|431.46|428.66|431.31|428.51|431.46|428.66|431.31|428.51|0
1653461880000|2022-05-25 06:58:00|431.46|428.66|431.62|428.82|431.62|428.82|431.46|428.66|0
1653461890000|2022-05-25 06:58:10|431.78|428.98|432.19|429.39|432.27|429.47|431.78|428.98|0
1653461900000|2022-05-25 06:58:20|432.27|429.47|432.03|429.23|432.27|429.47|432.03|429.23|0
1653461910000|2022-05-25 06:58:30|431.56|428.76|430.63|427.83|431.56|428.76|430.47|427.67|0
1653461920000|2022-05-25 06:58:40|430.79|427.99|430.94|428.14|431.02|428.22|430.79|427.99|0
1653461930000|2022-05-25 06:58:50|430.79|427.99|430.79|427.99|430.79|427.99|430.79|427.99|0
1653461940000|2022-05-25 06:59:00|430.56|427.76|431.41|428.61|431.41|428.61|430.56|427.76|0
1653461950000|2022-05-25 06:59:10|431.49|428.69|431.49|428.69|431.49|428.69|431.41|428.61|0
1653461960000|2022-05-25 06:59:20|431.56|428.76|432.03|429.23|432.03|429.23|431.56|428.76|0
1653461970000|2022-05-25 06:59:30|432.19|429.39|432.03|429.23|432.19|429.39|432.03|429.23|0
1653461980000|2022-05-25 06:59:40|432.19|429.39|432.27|429.47|432.27|429.47|432.19|429.39|0
1653461990000|2022-05-25 06:59:50|432.34|429.54|430.16|427.36|432.34|429.54|430.16|427.36|0
1653462000000|2022-05-25 07:00:00|430.87|428.07|430.94|428.14|430.94|428.14|430.71|427.91|0
1653462010000|2022-05-25 07:00:10|431.49|428.69|432.03|429.23|432.03|429.23|431.49|428.69|0
1653462020000|2022-05-25 07:00:20|431.87|429.07|432.34|429.54|432.34|429.54|431.72|428.92|0
1653462030000|2022-05-25 07:00:30|432.65|429.85|431.87|429.07|432.65|429.85|431.87|429.07|0
1653462040000|2022-05-25 07:00:40|431.8|429|432.19|429.39|432.19|429.39|431.8|429|0
1653462050000|2022-05-25 07:00:50|431.8|429|431.8|429|431.8|429|431.8|429|0
1653462060000|2022-05-25 07:01:00|432.19|429.39|433.12|430.32|433.12|430.32|432.19|429.39|0
1653462070000|2022-05-25 07:01:10|432.97|430.17|433.28|430.48|433.28|430.48|432.97|430.17|0
1653462080000|2022-05-25 07:01:20|432.81|430.01|432.81|430.01|432.81|430.01|432.65|429.85|0
1653462090000|2022-05-25 07:01:30|432.65|429.85|432.97|430.17|432.97|430.17|432.5|429.7|0
1653462100000|2022-05-25 07:01:40|432.81|430.01|433.43|430.63|433.43|430.63|432.81|430.01|0
1653462110000|2022-05-25 07:01:50|433.59|430.79|433.83|431.03|433.83|431.03|433.59|430.79|0
1653462120000|2022-05-25 07:02:00|433.9|431.1|433.9|431.1|433.9|431.1|433.75|430.95|0
1653462130000|2022-05-25 07:02:10|434.21|431.41|433.98|431.18|434.21|431.41|433.98|431.18|0
1653462140000|2022-05-25 07:02:20|433.9|431.1|434.21|431.41|434.21|431.41|433.75|430.95|0
1653462150000|2022-05-25 07:02:30|433.98|431.18|433.75|430.95|434.06|431.26|433.75|430.95|0
1653462160000|2022-05-25 07:02:40|433.59|430.79|433.43|430.63|433.67|430.87|433.43|430.63|0
1653462170000|2022-05-25 07:02:50|433.67|430.87|433.59|430.79|433.67|430.87|433.59|430.79|0
1653462180000|2022-05-25 07:03:00|433.67|430.87|434.14|431.34|434.21|431.41|433.67|430.87|0
1653462190000|2022-05-25 07:03:10|433.9|431.1|433.75|430.95|433.9|431.1|433.75|430.95|0
1653462200000|2022-05-25 07:03:20|433.51|430.71|433.83|431.03|433.83|431.03|433.43|430.63|0
1653462210000|2022-05-25 07:03:30|433.59|430.79|434.21|431.41|434.21|431.41|433.59|430.79|0
1653462220000|2022-05-25 07:03:40|434.06|431.26|434.37|431.57|434.37|431.57|434.06|431.26|0
1653462230000|2022-05-25 07:03:50|434.68|431.88|434.45|431.65|434.68|431.88|434.45|431.65|0
1653462240000|2022-05-25 07:04:00|434.53|431.73|434.68|431.88|434.84|432.04|434.53|431.73|0
1653462250000|2022-05-25 07:04:10|434.53|431.73|435|432.2|435|432.2|434.53|431.73|0
1653462260000|2022-05-25 07:04:20|434.84|432.04|434.92|432.12|434.92|432.12|434.76|431.96|0
1653462270000|2022-05-25 07:04:30|435.31|432.51|435.39|432.59|435.39|432.59|435.31|432.51|0
1653462280000|2022-05-25 07:04:40|435.23|432.43|435.31|432.51|435.62|432.82|435.23|432.43|0
1653462290000|2022-05-25 07:04:50|435.15|432.35|435.15|432.35|435.39|432.59|435.15|432.35|0
1653462300000|2022-05-25 07:05:00|435.03|432.63|434.95|432.55|435.03|432.63|434.88|432.48|0
1653462310000|2022-05-25 07:05:10|434.88|432.48|435.42|433.02|435.42|433.02|434.8|432.4|0
1653462320000|2022-05-25 07:05:20|435.35|432.95|435.42|433.02|435.42|433.02|435.26|432.86|0
1653462330000|2022-05-25 07:05:30|435.35|432.95|435.26|432.86|435.42|433.02|435.26|432.86|0
1653462340000|2022-05-25 07:05:40|435.42|433.02|435.42|433.02|435.42|433.02|435.42|433.02|0
1653462350000|2022-05-25 07:05:50|435.11|432.71|434.79|432.39|435.11|432.71|434.79|432.39|0
1653462360000|2022-05-25 07:06:00|434.88|432.48|435.03|432.63|435.26|432.86|434.88|432.48|0
1653462370000|2022-05-25 07:06:10|434.64|432.24|434.48|432.08|434.64|432.24|434.48|432.08|0
1653462380000|2022-05-25 07:06:20|434.01|431.61|433.86|431.46|434.01|431.61|433.86|431.46|0
1653462390000|2022-05-25 07:06:30|434.01|431.61|434.09|431.69|434.25|431.85|434.01|431.61|0
1653462400000|2022-05-25 07:06:40|434.17|431.77|434.56|432.16|434.56|432.16|434.17|431.77|0
1653462410000|2022-05-25 07:06:50|434.64|432.24|434.17|431.77|434.64|432.24|434.17|431.77|0
1653462420000|2022-05-25 07:07:00|434.33|431.93|433.86|431.46|434.33|431.93|433.86|431.46|0
1653462430000|2022-05-25 07:07:10|434.09|431.69|433.39|430.99|434.09|431.69|433.39|430.99|0
1653462440000|2022-05-25 07:07:20|433.47|431.07|433.7|431.3|433.7|431.3|433.39|430.99|0
1653462450000|2022-05-25 07:07:30|433.86|431.46|434.01|431.61|434.17|431.77|433.86|431.46|0
1653462460000|2022-05-25 07:07:40|433.7|431.3|433.7|431.3|433.7|431.3|433.7|431.3|0
1653462470000|2022-05-25 07:07:50|433.86|431.46|434.48|432.08|434.48|432.08|433.86|431.46|0
1653462480000|2022-05-25 07:08:00|434.32|431.92|433.54|431.14|434.32|431.92|433.54|431.14|0
1653462490000|2022-05-25 07:08:10|432.76|430.36|433.54|431.14|433.54|431.14|432.76|430.36|0
1653462500000|2022-05-25 07:08:20|433.31|430.91|433.23|430.83|433.31|430.91|433.23|430.83|0
1653462510000|2022-05-25 07:08:30|433.39|430.99|433.23|430.83|433.47|431.07|433.23|430.83|0
1653462520000|2022-05-25 07:08:40|433.07|430.67|432.92|430.52|433.07|430.67|432.92|430.52|0
1653462530000|2022-05-25 07:08:50|433|430.6|433.23|430.83|433.23|430.83|432.84|430.44|0
1653462540000|2022-05-25 07:09:00|432.69|430.29|432.06|429.66|432.76|430.36|432.06|429.66|0
1653462550000|2022-05-25 07:09:10|431.67|429.27|432.14|429.74|432.14|429.74|431.67|429.27|0
1653462560000|2022-05-25 07:09:20|431.98|429.58|432.29|429.89|432.29|429.89|431.98|429.58|0
1653462570000|2022-05-25 07:09:30|432.14|429.74|432.29|429.89|432.29|429.89|432.14|429.74|0
1653462580000|2022-05-25 07:09:40|432.06|429.66|432.06|429.66|432.06|429.66|431.98|429.58|0
1653462590000|2022-05-25 07:09:50|432.29|429.89|432.53|430.13|432.53|430.13|432.29|429.89|0
1653462600000|2022-05-25 07:10:00|432.76|430.36|433.07|430.67|433.07|430.67|432.69|430.29|0
1653462610000|2022-05-25 07:10:10|433|430.6|433|430.6|433.15|430.75|432.92|430.52|0
1653462620000|2022-05-25 07:10:20|432.92|430.52|432.37|429.97|432.92|430.52|432.37|429.97|0
1653462630000|2022-05-25 07:10:30|432.29|429.89|432.29|429.89|432.53|430.13|432.29|429.89|0
1653462640000|2022-05-25 07:10:40|432.45|430.05|432.69|430.29|432.69|430.29|432.45|430.05|0
1653462650000|2022-05-25 07:10:50|432.76|430.36|432.61|430.21|432.76|430.36|432.53|430.13|0
1653462660000|2022-05-25 07:11:00|432.76|430.36|432.69|430.29|432.92|430.52|432.53|430.13|0
1653462670000|2022-05-25 07:11:10|432.76|430.36|433.23|430.83|433.23|430.83|432.76|430.36|0
1653462680000|2022-05-25 07:11:20|434.01|431.61|434.17|431.77|434.4|432|433.7|431.3|0
1653462690000|2022-05-25 07:11:30|433.7|431.3|433.62|431.22|433.7|431.3|433.54|431.14|0
1653462700000|2022-05-25 07:11:40|433.39|430.99|432.76|430.36|433.39|430.99|432.76|430.36|0
1653462710000|2022-05-25 07:11:50|432.6|430.2|433|430.6|433|430.6|432.6|430.2|0
1653462720000|2022-05-25 07:12:00|433.23|430.83|432.53|430.13|433.23|430.83|432.45|430.05|0
1653462730000|2022-05-25 07:12:10|432.29|429.89|432.76|430.36|432.76|430.36|432.29|429.89|0
1653462740000|2022-05-25 07:12:20|432.92|430.52|432.6|430.2|433|430.6|432.6|430.2|0
1653462750000|2022-05-25 07:12:30|433.07|430.67|432.76|430.36|433.07|430.67|432.6|430.2|0
1653462760000|2022-05-25 07:12:40|433|430.6|432.76|430.36|433|430.6|432.6|430.2|0
1653462770000|2022-05-25 07:12:50|432.92|430.52|433.23|430.83|433.23|430.83|432.92|430.52|0
1653462780000|2022-05-25 07:13:00|433.07|430.67|433.07|430.67|433.07|430.67|432.69|430.29|0
1653462790000|2022-05-25 07:13:10|433.31|430.91|433.07|430.67|433.31|430.91|432.92|430.52|0
1653462800000|2022-05-25 07:13:20|433|430.6|432.76|430.36|433|430.6|432.6|430.2|0
1653462810000|2022-05-25 07:13:30|432.92|430.52|432.76|430.36|433|430.6|432.69|430.29|0
1653462820000|2022-05-25 07:13:40|432.69|430.29|432.53|430.13|432.69|430.29|432.53|430.13|0
1653462830000|2022-05-25 07:13:50|432.45|430.05|432.84|430.44|432.84|430.44|432.45|430.05|0
1653462840000|2022-05-25 07:14:00|432.92|430.52|432.69|430.29|432.92|430.52|432.69|430.29|0
1653462850000|2022-05-25 07:14:10|432.6|430.2|432.14|429.74|432.6|430.2|432.14|429.74|0
1653462860000|2022-05-25 07:14:20|432.45|430.05|432.45|430.05|432.45|430.05|432.29|429.89|0
1653462870000|2022-05-25 07:14:30|431.98|429.58|431.67|429.27|431.98|429.58|431.67|429.27|0
1653462880000|2022-05-25 07:14:40|432.06|429.66|431.98|429.58|432.06|429.66|431.82|429.42|0
1653462890000|2022-05-25 07:14:50|432.14|429.74|432.29|429.89|432.37|429.97|432.14|429.74|0
1653462900000|2022-05-25 07:15:00|431.98|429.58|432.29|429.89|432.45|430.05|431.98|429.58|0
1653462910000|2022-05-25 07:15:10|432.14|429.74|432.14|429.74|432.22|429.82|432.14|429.74|0
1653462920000|2022-05-25 07:15:20|432.29|429.89|432.29|429.89|432.37|429.97|432.29|429.89|0
1653462930000|2022-05-25 07:15:30|432.45|430.05|431.98|429.58|432.45|430.05|431.98|429.58|0
1653462940000|2022-05-25 07:15:40|431.82|429.42|432.14|429.74|432.14|429.74|431.75|429.35|0
1653462950000|2022-05-25 07:15:50|432.22|429.82|432.76|430.36|432.76|430.36|432.22|429.82|0
1653462960000|2022-05-25 07:16:00|432.37|429.97|432.37|429.97|432.37|429.97|432.37|429.97|0
1653462970000|2022-05-25 07:16:10|432.76|430.36|432.92|430.52|432.92|430.52|432.76|430.36|0
1653462980000|2022-05-25 07:16:20|433.07|430.67|432.91|430.51|433.07|430.67|432.76|430.36|0
1653462990000|2022-05-25 07:16:30|432.76|430.36|432.84|430.44|432.84|430.44|432.6|430.2|0
1653463000000|2022-05-25 07:16:40|432.76|430.36|432.76|430.36|432.76|430.36|432.76|430.36|0
1653463010000|2022-05-25 07:16:50|433.15|430.75|432.91|430.51|433.15|430.75|432.91|430.51|0
1653463020000|2022-05-25 07:17:00|433.23|430.83|433.62|431.22|433.93|431.53|433.23|430.83|0
1653463030000|2022-05-25 07:17:10|433.7|431.3|433.7|431.3|433.7|431.3|433.54|431.14|0
1653463040000|2022-05-25 07:17:20|433.54|431.14|433.46|431.06|433.54|431.14|433.38|430.98|0
1653463050000|2022-05-25 07:17:30|434.01|431.61|433.7|431.3|434.01|431.61|433.7|431.3|0
1653463060000|2022-05-25 07:17:40|433.23|430.83|432.68|430.28|433.23|430.83|432.68|430.28|0
1653463070000|2022-05-25 07:17:50|432.6|430.2|432.29|429.89|432.6|430.2|432.13|429.73|0
1653463080000|2022-05-25 07:18:00|431.75|429.35|431.04|428.64|431.75|429.35|431.04|428.64|0
1653463090000|2022-05-25 07:18:10|430.89|428.49|430.73|428.33|430.89|428.49|430.73|428.33|0
1653463100000|2022-05-25 07:18:20|430.89|428.49|430.73|428.33|431.04|428.64|430.73|428.33|0
1653463110000|2022-05-25 07:18:30|430.58|428.18|431.51|429.11|431.51|429.11|430.58|428.18|0
1653463120000|2022-05-25 07:18:40|431.28|428.88|431.36|428.96|431.36|428.96|431.12|428.72|0
1653463130000|2022-05-25 07:18:50|431.59|429.19|431.98|429.58|431.98|429.58|431.59|429.19|0
1653463140000|2022-05-25 07:19:00|431.75|429.35|431.82|429.42|431.82|429.42|431.67|429.27|0
1653463150000|2022-05-25 07:19:10|431.98|429.58|432.29|429.89|432.29|429.89|431.82|429.42|0
1653463160000|2022-05-25 07:19:20|432.45|430.05|432.13|429.73|432.45|430.05|432.13|429.73|0
1653463170000|2022-05-25 07:19:30|432.29|429.89|432.45|430.05|432.45|430.05|432.29|429.89|0
1653463180000|2022-05-25 07:19:40|432.6|430.2|432.84|430.44|432.84|430.44|432.6|430.2|0
1653463190000|2022-05-25 07:19:50|433.23|430.83|433.54|431.14|433.54|431.14|433.23|430.83|0
1653463200000|2022-05-25 07:20:00|433.46|431.06|433.38|430.98|433.46|431.06|433.23|430.83|0
1653463210000|2022-05-25 07:20:10|433.85|431.45|434.79|432.39|434.95|432.55|433.85|431.45|0
1653463220000|2022-05-25 07:20:20|434.71|432.31|435.41|433.01|435.41|433.01|434.71|432.31|0
1653463230000|2022-05-25 07:20:30|435.5|433.1|435.5|433.1|435.5|433.1|435.18|432.78|0
1653463240000|2022-05-25 07:20:40|435.73|433.33|435.73|433.33|435.73|433.33|435.65|433.25|0
1653463250000|2022-05-25 07:20:50|435.57|433.17|435.5|433.1|435.73|433.33|435.5|433.1|0
1653463260000|2022-05-25 07:21:00|435.65|433.25|435.5|433.1|435.65|433.25|435.41|433.01|0
1653463270000|2022-05-25 07:21:10|435.26|432.86|436.04|433.64|436.12|433.72|435.26|432.86|0
1653463280000|2022-05-25 07:21:20|436.2|433.8|436.36|433.96|436.51|434.11|436.2|433.8|0
1653463290000|2022-05-25 07:21:30|436.28|433.88|436.67|434.27|436.67|434.27|436.28|433.88|0
1653463300000|2022-05-25 07:21:40|436.83|434.43|436.98|434.58|436.98|434.58|436.83|434.43|0
1653463310000|2022-05-25 07:21:50|436.83|434.43|436.98|434.58|437.14|434.74|436.83|434.43|0
1653463320000|2022-05-25 07:22:00|437.14|434.74|436.98|434.58|437.14|434.74|436.98|434.58|0
1653463330000|2022-05-25 07:22:10|436.67|434.27|436.83|434.43|436.83|434.43|436.67|434.27|0
1653463340000|2022-05-25 07:22:20|436.67|434.27|436.67|434.27|436.67|434.27|436.51|434.11|0
1653463350000|2022-05-25 07:22:30|436.51|434.11|436.04|433.64|436.51|434.11|436.04|433.64|0
1653463360000|2022-05-25 07:22:40|435.88|433.48|435.41|433.01|435.88|433.48|435.41|433.01|0
1653463370000|2022-05-25 07:22:50|435.34|432.94|435.57|433.17|435.57|433.17|435.34|432.94|0
1653463380000|2022-05-25 07:23:00|435.88|433.48|435.73|433.33|435.88|433.48|435.73|433.33|0
1653463390000|2022-05-25 07:23:10|435.57|433.17|435.73|433.33|435.73|433.33|435.26|432.86|0
1653463400000|2022-05-25 07:23:20|435.57|433.17|435.73|433.33|435.73|433.33|435.57|433.17|0
1653463410000|2022-05-25 07:23:30|435.65|433.25|435.81|433.41|435.81|433.41|435.5|433.1|0
1653463420000|2022-05-25 07:23:40|435.65|433.25|435.41|433.01|435.73|433.33|435.41|433.01|0
1653463430000|2022-05-25 07:23:50|435.1|432.7|434.94|432.54|435.1|432.7|434.94|432.54|0
1653463440000|2022-05-25 07:24:00|435.1|432.7|435.1|432.7|435.1|432.7|434.94|432.54|0
1653463450000|2022-05-25 07:24:10|434.94|432.54|435.73|433.33|435.73|433.33|434.94|432.54|0
1653463460000|2022-05-25 07:24:20|435.41|433.01|435.57|433.17|435.73|433.33|435.41|433.01|0
1653463470000|2022-05-25 07:24:30|435.41|433.01|434.94|432.54|435.41|433.01|434.87|432.47|0
1653463480000|2022-05-25 07:24:40|434.87|432.47|434.87|432.47|435.1|432.7|434.87|432.47|0
1653463490000|2022-05-25 07:24:50|435.1|432.7|434.79|432.39|435.1|432.7|434.79|432.39|0
1653463500000|2022-05-25 07:25:00|434.71|432.31|435.18|432.78|435.18|432.78|434.71|432.31|0
1653463510000|2022-05-25 07:25:10|435.26|432.86|435.26|432.86|435.26|432.86|435.1|432.7|0
1653463520000|2022-05-25 07:25:20|435.34|432.94|435.26|432.86|435.49|433.09|435.26|432.86|0
1653463530000|2022-05-25 07:25:30|435.34|432.94|435.1|432.7|435.34|432.94|435.02|432.62|0
1653463540000|2022-05-25 07:25:40|434.94|432.54|435.26|432.86|435.41|433.01|434.94|432.54|0
1653463550000|2022-05-25 07:25:50|434.79|432.39|434.32|431.92|434.79|432.39|434.32|431.92|0
1653463560000|2022-05-25 07:26:00|434.63|432.23|435.41|433.01|435.41|433.01|434.63|432.23|0
1653463570000|2022-05-25 07:26:10|435.26|432.86|435.41|433.01|435.57|433.17|435.26|432.86|0
1653463580000|2022-05-25 07:26:20|435.57|433.17|435.41|433.01|435.57|433.17|435.41|433.01|0
1653463590000|2022-05-25 07:26:30|435.57|433.17|435.02|432.62|435.57|433.17|435.02|432.62|0
1653463600000|2022-05-25 07:26:40|435.26|432.86|435.41|433.01|435.41|433.01|435.18|432.78|0
1653463610000|2022-05-25 07:26:50|435.49|433.09|435.73|433.33|435.73|433.33|435.49|433.09|0
1653463620000|2022-05-25 07:27:00|435.65|433.25|435.57|433.17|435.65|433.25|435.57|433.17|0
1653463630000|2022-05-25 07:27:10|435.73|433.33|435.57|433.17|435.73|433.33|435.57|433.17|0
1653463640000|2022-05-25 07:27:20|435.73|433.33|435.73|433.33|435.88|433.48|435.73|433.33|0
1653463650000|2022-05-25 07:27:30|435.41|433.01|435.1|432.7|435.41|433.01|435.1|432.7|0
1653463660000|2022-05-25 07:27:40|435.26|432.86|435.57|433.17|435.57|433.17|435.26|432.86|0
1653463670000|2022-05-25 07:27:50|435.41|433.01|435.57|433.17|435.57|433.17|435.26|432.86|0
1653463680000|2022-05-25 07:28:00|435.41|433.01|435.57|433.17|435.57|433.17|435.41|433.01|0
1653463690000|2022-05-25 07:28:10|435.73|433.33|435.41|433.01|435.88|433.48|435.41|433.01|0
1653463700000|2022-05-25 07:28:20|435.57|433.17|435.41|433.01|435.65|433.25|435.41|433.01|0
1653463710000|2022-05-25 07:28:30|435.1|432.7|435.65|433.25|435.65|433.25|435.1|432.7|0
1653463720000|2022-05-25 07:28:40|435.72|433.32|436.12|433.72|436.12|433.72|435.65|433.25|0
1653463730000|2022-05-25 07:28:50|436.04|433.64|436.04|433.64|436.04|433.64|435.96|433.56|0
1653463740000|2022-05-25 07:29:00|435.96|433.56|435.88|433.48|436.04|433.64|435.88|433.48|0
1653463750000|2022-05-25 07:29:10|435.96|433.56|435.88|433.48|435.96|433.56|435.88|433.48|0
1653463760000|2022-05-25 07:29:20|435.96|433.56|436.12|433.72|436.19|433.79|435.96|433.56|0
1653463770000|2022-05-25 07:29:30|436.82|434.42|436.67|434.27|436.98|434.58|436.67|434.27|0
1653463780000|2022-05-25 07:29:40|436.51|434.11|436.67|434.27|436.67|434.27|436.51|434.11|0
1653463790000|2022-05-25 07:29:50|436.82|434.42|436.9|434.5|436.98|434.58|436.82|434.42|0
1653463800000|2022-05-25 07:30:00|436.98|434.58|437.53|435.13|437.53|435.13|436.98|434.58|0
1653463810000|2022-05-25 07:30:10|437.29|434.89|437.14|434.74|437.29|434.89|437.06|434.66|0
1653463820000|2022-05-25 07:30:20|437.22|434.82|437.14|434.74|437.29|434.89|437.14|434.74|0
1653463830000|2022-05-25 07:30:30|437.06|434.66|436.9|434.5|437.06|434.66|436.9|434.5|0
1653463840000|2022-05-25 07:30:40|436.98|434.58|437.22|434.82|437.61|435.21|436.98|434.58|0
1653463850000|2022-05-25 07:30:50|437.45|435.05|437.61|435.21|438.08|435.68|437.45|435.05|0
1653463860000|2022-05-25 07:31:00|437.45|435.05|437.85|435.45|437.85|435.45|437.45|435.05|0
1653463870000|2022-05-25 07:31:10|437.69|435.29|437.92|435.52|437.92|435.52|437.69|435.29|0
1653463880000|2022-05-25 07:31:20|437.76|435.36|437.29|434.89|437.85|435.45|437.29|434.89|0
1653463890000|2022-05-25 07:31:30|437.14|434.74|437.29|434.89|437.29|434.89|437.14|434.74|0
1653463900000|2022-05-25 07:31:40|437.37|434.97|437.61|435.21|437.61|435.21|437.37|434.97|0
1653463910000|2022-05-25 07:31:50|437.85|435.45|438|435.6|438.16|435.76|437.85|435.45|0
1653463920000|2022-05-25 07:32:00|438.08|435.68|438.32|435.92|438.32|435.92|438.08|435.68|0
1653463930000|2022-05-25 07:32:10|438.39|435.99|438.71|436.31|438.71|436.31|438.39|435.99|0
1653463940000|2022-05-25 07:32:20|438.86|436.46|439.34|436.94|439.34|436.94|438.86|436.46|0
1653463950000|2022-05-25 07:32:30|438.95|436.55|438.86|436.46|438.95|436.55|438.63|436.23|0
1653463960000|2022-05-25 07:32:40|438.95|436.55|438.79|436.39|438.95|436.55|438.71|436.31|0
1653463970000|2022-05-25 07:32:50|438.55|436.15|438.63|436.23|438.71|436.31|438.55|436.15|0
1653463980000|2022-05-25 07:33:00|438.71|436.31|438.08|435.68|438.71|436.31|438.08|435.68|0
1653463990000|2022-05-25 07:33:10|438.16|435.76|438.23|435.83|438.23|435.83|438|435.6|0
1653464000000|2022-05-25 07:33:20|438.39|435.99|438.08|435.68|438.55|436.15|438.08|435.68|0
1653464010000|2022-05-25 07:33:30|438.39|435.99|438.79|436.39|438.79|436.39|438.39|435.99|0
1653464020000|2022-05-25 07:33:40|438.71|436.31|438.63|436.23|438.71|436.31|438.47|436.07|0
1653464030000|2022-05-25 07:33:50|438.71|436.31|438.47|436.07|438.71|436.31|438.39|435.99|0
1653464040000|2022-05-25 07:34:00|438.71|436.31|438.08|435.68|438.71|436.31|438|435.6|0
1653464050000|2022-05-25 07:34:10|438|435.6|438|435.6|438.32|435.92|438|435.6|0
1653464060000|2022-05-25 07:34:20|438.08|435.68|438.16|435.76|438.16|435.76|437.84|435.44|0
1653464070000|2022-05-25 07:34:30|438|435.6|438|435.6|438|435.6|438|435.6|0
1653464080000|2022-05-25 07:34:40|437.92|435.52|437.76|435.36|437.92|435.52|437.61|435.21|0
1653464090000|2022-05-25 07:34:50|437.84|435.44|438.23|435.83|438.39|435.99|437.84|435.44|0
1653464100000|2022-05-25 07:35:00|438.08|435.68|437.76|435.36|438.08|435.68|437.76|435.36|0
1653464110000|2022-05-25 07:35:10|437.61|435.21|437.76|435.36|437.76|435.36|437.61|435.21|0
1653464120000|2022-05-25 07:35:20|437.69|435.29|437.29|434.89|437.76|435.36|437.29|434.89|0
1653464130000|2022-05-25 07:35:30|437.37|434.97|437.61|435.21|437.61|435.21|437.29|434.89|0
1653464140000|2022-05-25 07:35:40|437.45|435.05|437.6|435.2|437.61|435.21|437.45|435.05|0
1653464150000|2022-05-25 07:35:50|437.45|435.05|437.45|435.05|437.45|435.05|437.29|434.89|0
1653464160000|2022-05-25 07:36:00|437.76|435.36|437.6|435.2|437.76|435.36|437.6|435.2|0
1653464170000|2022-05-25 07:36:10|437.92|435.52|438.16|435.76|438.16|435.76|437.92|435.52|0
1653464180000|2022-05-25 07:36:20|438.08|435.68|437.92|435.52|438.08|435.68|437.92|435.52|0
1653464190000|2022-05-25 07:36:30|438|435.6|438.55|436.15|438.55|436.15|438|435.6|0
1653464200000|2022-05-25 07:36:40|438.47|436.07|438.71|436.31|438.94|436.54|438.47|436.07|0
1653464210000|2022-05-25 07:36:50|438.63|436.23|439.02|436.62|439.02|436.62|438.63|436.23|0
1653464220000|2022-05-25 07:37:00|438.71|436.31|439.18|436.78|439.18|436.78|438.71|436.31|0
1653464230000|2022-05-25 07:37:10|439.34|436.94|439.65|437.25|439.65|437.25|439.34|436.94|0
1653464240000|2022-05-25 07:37:20|439.57|437.17|440.12|437.72|440.12|437.72|439.57|437.17|0
1653464250000|2022-05-25 07:37:30|440.44|438.04|440.6|438.2|440.68|438.28|440.44|438.04|0
1653464260000|2022-05-25 07:37:40|440.84|438.44|440.84|438.44|440.84|438.44|440.68|438.28|0
1653464270000|2022-05-25 07:37:50|440.6|438.2|440.6|438.2|440.75|438.35|440.6|438.2|0
1653464280000|2022-05-25 07:38:00|440.44|438.04|440.28|437.88|440.6|438.2|440.28|437.88|0
1653464290000|2022-05-25 07:38:10|440.2|437.8|439.81|437.41|440.2|437.8|439.73|437.33|0
1653464300000|2022-05-25 07:38:20|440.05|437.65|439.89|437.49|440.05|437.65|439.81|437.41|0
1653464310000|2022-05-25 07:38:30|439.96|437.56|439.96|437.56|440.28|437.88|439.96|437.56|0
1653464320000|2022-05-25 07:38:40|439.81|437.41|440.12|437.72|440.12|437.72|439.81|437.41|0
1653464330000|2022-05-25 07:38:50|439.89|437.49|440.28|437.88|440.44|438.04|439.89|437.49|0
1653464340000|2022-05-25 07:39:00|440.36|437.96|440.52|438.12|440.52|438.12|440.36|437.96|0
1653464350000|2022-05-25 07:39:10|440.6|438.2|441.07|438.67|441.23|438.83|440.6|438.2|0
1653464360000|2022-05-25 07:39:20|440.91|438.51|440.75|438.35|440.91|438.51|440.75|438.35|0
1653464370000|2022-05-25 07:39:30|440.84|438.44|440.52|438.12|440.84|438.44|440.52|438.12|0
1653464380000|2022-05-25 07:39:40|440.84|438.44|440.44|438.04|440.84|438.44|440.44|438.04|0
1653464390000|2022-05-25 07:39:50|440.84|438.44|440.75|438.35|440.84|438.44|440.68|438.28|0
1653464400000|2022-05-25 07:40:00|440.6|438.2|440.12|437.72|440.6|438.2|440.12|437.72|0
1653464410000|2022-05-25 07:40:10|440.2|437.8|440.28|437.88|440.6|438.2|440.2|437.8|0
1653464420000|2022-05-25 07:40:20|440.12|437.72|440.2|437.8|440.2|437.8|440.12|437.72|0
1653464430000|2022-05-25 07:40:30|439.96|437.56|440.52|438.12|440.52|438.12|439.96|437.56|0
1653464440000|2022-05-25 07:40:40|440.44|438.04|440.36|437.96|440.75|438.35|440.36|437.96|0
1653464450000|2022-05-25 07:40:50|440.68|438.28|440.59|438.19|440.75|438.35|440.52|438.12|0
1653464460000|2022-05-25 07:41:00|440.68|438.28|440.59|438.19|440.75|438.35|440.59|438.19|0
1653464470000|2022-05-25 07:41:10|440.44|438.04|440.75|438.35|440.91|438.51|440.44|438.04|0
1653464480000|2022-05-25 07:41:20|440.59|438.19|440.44|438.04|440.59|438.19|440.36|437.96|0
1653464490000|2022-05-25 07:41:30|440.52|438.12|439.96|437.56|440.52|438.12|439.96|437.56|0
1653464500000|2022-05-25 07:41:40|439.81|437.41|439.1|436.7|439.81|437.41|439.1|436.7|0
1653464510000|2022-05-25 07:41:50|439.33|436.93|439.65|437.25|439.65|437.25|439.33|436.93|0
1653464520000|2022-05-25 07:42:00|439.57|437.17|439.18|436.78|439.57|437.17|439.1|436.7|0
1653464530000|2022-05-25 07:42:10|439.02|436.62|438.86|436.46|439.02|436.62|438.86|436.46|0
1653464540000|2022-05-25 07:42:20|439.02|436.62|439.02|436.62|439.02|436.62|439.02|436.62|0
1653464550000|2022-05-25 07:42:30|438.78|436.38|438.7|436.3|438.86|436.46|438.7|436.3|0
1653464560000|2022-05-25 07:42:40|438.63|436.23|438.78|436.38|438.78|436.38|438.63|436.23|0
1653464570000|2022-05-25 07:42:50|438.86|436.46|440.12|437.72|440.12|437.72|438.7|436.3|0
1653464580000|2022-05-25 07:43:00|440.2|437.8|440.36|437.96|440.52|438.12|440.2|437.8|0
1653464590000|2022-05-25 07:43:10|440.28|437.88|440.59|438.19|440.75|438.35|440.28|437.88|0
1653464600000|2022-05-25 07:43:20|440.28|437.88|439.96|437.56|440.28|437.88|439.96|437.56|0
1653464610000|2022-05-25 07:43:30|439.81|437.41|439.96|437.56|439.96|437.56|439.81|437.41|0
1653464620000|2022-05-25 07:43:40|439.81|437.41|439.89|437.49|439.89|437.49|439.73|437.33|0
1653464630000|2022-05-25 07:43:50|439.96|437.56|439.96|437.56|439.96|437.56|439.96|437.56|0
1653464640000|2022-05-25 07:44:00|439.8|437.4|440.12|437.72|440.12|437.72|439.8|437.4|0
1653464660000|2022-05-25 07:44:20|439.8|437.4|439.73|437.33|439.8|437.4|439.73|437.33|0
1653464670000|2022-05-25 07:44:30|439.8|437.4|439.8|437.4|439.96|437.56|439.73|437.33|0
1653464680000|2022-05-25 07:44:40|439.65|437.25|439.65|437.25|439.65|437.25|439.65|437.25|0
1653464690000|2022-05-25 07:44:50|439.73|437.33|439.8|437.4|439.8|437.4|439.57|437.17|0
1653464700000|2022-05-25 07:45:00|439.73|437.33|439.8|437.4|439.8|437.4|439.73|437.33|0
1653464710000|2022-05-25 07:45:10|439.65|437.25|440.04|437.64|440.04|437.64|439.65|437.25|0
1653464720000|2022-05-25 07:45:20|439.96|437.56|439.89|437.49|439.96|437.56|439.8|437.4|0
1653464730000|2022-05-25 07:45:30|440.28|437.88|440.36|437.96|440.36|437.96|440.28|437.88|0
1653464740000|2022-05-25 07:45:40|440.12|437.72|440.59|438.19|440.59|438.19|440.12|437.72|0
1653464750000|2022-05-25 07:45:50|440.28|437.88|440.59|438.19|440.59|438.19|440.28|437.88|0
1653464760000|2022-05-25 07:46:00|440.75|438.35|440.75|438.35|440.75|438.35|440.59|438.19|0
1653464770000|2022-05-25 07:46:10|441.07|438.67|441.15|438.75|441.15|438.75|440.91|438.51|0
1653464780000|2022-05-25 07:46:20|441.07|438.67|441.22|438.82|441.46|439.06|441.07|438.67|0
1653464790000|2022-05-25 07:46:30|440.91|438.51|440.75|438.35|441.07|438.67|440.67|438.27|0
1653464800000|2022-05-25 07:46:40|440.59|438.19|440.91|438.51|440.91|438.51|440.59|438.19|0
1653464810000|2022-05-25 07:46:50|440.83|438.43|440.75|438.35|440.83|438.43|440.75|438.35|0
1653464820000|2022-05-25 07:47:00|440.83|438.43|440.75|438.35|440.83|438.43|440.75|438.35|0
1653464830000|2022-05-25 07:47:10|440.28|437.88|440.2|437.8|440.36|437.96|440.2|437.8|0
1653464840000|2022-05-25 07:47:20|440.12|437.72|440.36|437.96|440.43|438.03|440.12|437.72|0
1653464850000|2022-05-25 07:47:30|440.43|438.03|439.89|437.49|440.43|438.03|439.89|437.49|0
1653464860000|2022-05-25 07:47:40|440.04|437.64|440.28|437.88|440.28|437.88|440.04|437.64|0
1653464870000|2022-05-25 07:47:50|440.2|437.8|440.2|437.8|440.2|437.8|440.12|437.72|0
1653464880000|2022-05-25 07:48:00|440.28|437.88|439.89|437.49|440.28|437.88|439.8|437.4|0
1653464890000|2022-05-25 07:48:10|439.73|437.33|439.49|437.09|439.8|437.4|439.49|437.09|0
1653464900000|2022-05-25 07:48:20|439.02|436.62|439.49|437.09|439.49|437.09|439.02|436.62|0
1653464910000|2022-05-25 07:48:30|439.41|437.01|439.65|437.25|439.73|437.33|439.41|437.01|0
1653464920000|2022-05-25 07:48:40|439.33|436.93|439.65|437.25|439.65|437.25|439.33|436.93|0
1653464930000|2022-05-25 07:48:50|439.49|437.09|439.65|437.25|439.65|437.25|439.49|437.09|0
1653464940000|2022-05-25 07:49:00|439.57|437.17|439.96|437.56|439.96|437.56|439.57|437.17|0
1653464950000|2022-05-25 07:49:10|440.12|437.72|440.43|438.03|440.43|438.03|439.96|437.56|0
1653464960000|2022-05-25 07:49:20|440.28|437.88|440.12|437.72|440.28|437.88|440.12|437.72|0
1653464970000|2022-05-25 07:49:30|439.8|437.4|439.64|437.24|439.8|437.4|439.64|437.24|0
1653464980000|2022-05-25 07:49:40|439.25|436.85|439.25|436.85|439.25|436.85|439.01|436.61|0
1653464990000|2022-05-25 07:49:50|439.17|436.77|439.25|436.85|439.25|436.85|439.1|436.7|0
1653465000000|2022-05-25 07:50:00|439.33|436.93|438.86|436.46|439.33|436.93|438.86|436.46|0
1653465010000|2022-05-25 07:50:10|439.01|436.61|439.17|436.77|439.25|436.85|439.01|436.61|0
1653465020000|2022-05-25 07:50:20|439.64|437.24|439.17|436.77|439.8|437.4|439.17|436.77|0
1653465030000|2022-05-25 07:50:30|439.49|437.09|438.78|436.38|439.49|437.09|438.78|436.38|0
1653465040000|2022-05-25 07:50:40|438.86|436.46|438.86|436.46|438.86|436.46|438.78|436.38|0
1653465050000|2022-05-25 07:50:50|439.01|436.61|438.86|436.46|439.01|436.61|438.86|436.46|0
1653465060000|2022-05-25 07:51:00|438.78|436.38|439.01|436.61|439.17|436.77|438.78|436.38|0
1653465070000|2022-05-25 07:51:10|439.17|436.77|439.33|436.93|439.33|436.93|439.17|436.77|0
1653465080000|2022-05-25 07:51:20|439.1|436.7|438.7|436.3|439.1|436.7|438.7|436.3|0
1653465090000|2022-05-25 07:51:30|438.54|436.14|438.38|435.98|438.54|436.14|438.31|435.91|0
1653465100000|2022-05-25 07:51:40|438.54|436.14|438.54|436.14|438.54|436.14|438.38|435.98|0
1653465110000|2022-05-25 07:51:50|438.47|436.07|438.38|435.98|438.47|436.07|438.38|435.98|0
1653465120000|2022-05-25 07:52:00|438.7|436.3|438.62|436.22|438.7|436.3|438.62|436.22|0
1653465130000|2022-05-25 07:52:10|438.38|435.98|438.54|436.14|438.54|436.14|438.38|435.98|0
1653465140000|2022-05-25 07:52:20|438.7|436.3|438.86|436.46|438.86|436.46|438.62|436.22|0
1653465150000|2022-05-25 07:52:30|438.78|436.38|438.62|436.22|438.94|436.54|438.54|436.14|0
1653465160000|2022-05-25 07:52:40|438.7|436.3|438.23|435.83|438.78|436.38|438.23|435.83|0
1653465170000|2022-05-25 07:52:50|438.31|435.91|438.7|436.3|438.7|436.3|438.31|435.91|0
1653465180000|2022-05-25 07:53:00|438.86|436.46|438.62|436.22|438.86|436.46|438.62|436.22|0
1653465190000|2022-05-25 07:53:10|438.23|435.83|438.23|435.83|438.31|435.91|438.23|435.83|0
1653465200000|2022-05-25 07:53:20|438.07|435.67|438.23|435.83|438.23|435.83|438.07|435.67|0
1653465210000|2022-05-25 07:53:30|438.38|435.98|437.99|435.59|438.38|435.98|437.99|435.59|0
1653465220000|2022-05-25 07:53:40|437.75|435.35|438.07|435.67|438.15|435.75|437.75|435.35|0
1653465230000|2022-05-25 07:53:50|438.23|435.83|438.38|435.98|438.38|435.98|438.07|435.67|0
1653465240000|2022-05-25 07:54:00|438.31|435.91|438.54|436.14|438.54|436.14|438.31|435.91|0
1653465250000|2022-05-25 07:54:10|438.86|436.46|439.17|436.77|439.33|436.93|438.86|436.46|0
1653465260000|2022-05-25 07:54:20|438.86|436.46|438.7|436.3|438.86|436.46|438.7|436.3|0
1653465270000|2022-05-25 07:54:30|438.47|436.07|438.23|435.83|438.47|436.07|438.23|435.83|0
1653465280000|2022-05-25 07:54:40|438.15|435.75|438.46|436.06|438.46|436.06|438.15|435.75|0
1653465290000|2022-05-25 07:54:50|438.38|435.98|438.86|436.46|438.86|436.46|438.38|435.98|0
1653465300000|2022-05-25 07:55:00|439.01|436.61|439.49|437.09|439.49|437.09|438.86|436.46|0
1653465310000|2022-05-25 07:55:10|439.25|436.85|438.94|436.54|439.25|436.85|438.94|436.54|0
1653465320000|2022-05-25 07:55:20|439.09|436.69|439.64|437.24|439.64|437.24|439.09|436.69|0
1653465330000|2022-05-25 07:55:30|439.96|437.56|439.72|437.32|439.96|437.56|439.72|437.32|0
1653465340000|2022-05-25 07:55:40|439.8|437.4|439.72|437.32|439.8|437.4|439.72|437.32|0
1653465350000|2022-05-25 07:55:50|439.48|437.08|439.25|436.85|439.48|437.08|439.17|436.77|0
1653465360000|2022-05-25 07:56:00|439.33|436.93|439.17|436.77|439.33|436.93|439.17|436.77|0
1653465370000|2022-05-25 07:56:10|439.33|436.93|439.01|436.61|439.48|437.08|439.01|436.61|0
1653465380000|2022-05-25 07:56:20|439.17|436.77|439.33|436.93|439.33|436.93|439.09|436.69|0
1653465390000|2022-05-25 07:56:30|439.17|436.77|439.33|436.93|439.41|437.01|439.17|436.77|0
1653465400000|2022-05-25 07:56:40|439.25|436.85|439.01|436.61|439.25|436.85|439.01|436.61|0
1653465410000|2022-05-25 07:56:50|439.09|436.69|439.17|436.77|439.17|436.77|439.01|436.61|0
1653465420000|2022-05-25 07:57:00|439.33|436.93|439.33|436.93|439.48|437.08|439.33|436.93|0
1653465430000|2022-05-25 07:57:10|439.17|436.77|439.48|437.08|439.48|437.08|439.17|436.77|0
1653465440000|2022-05-25 07:57:20|439.57|437.17|439.64|437.24|439.64|437.24|439.57|437.17|0
1653465450000|2022-05-25 07:57:30|439.8|437.4|439.41|437.01|439.8|437.4|439.41|437.01|0
1653465460000|2022-05-25 07:57:40|439.64|437.24|439.8|437.4|439.88|437.48|439.64|437.24|0
1653465470000|2022-05-25 07:57:50|440.11|437.71|439.8|437.4|440.11|437.71|439.8|437.4|0
1653465480000|2022-05-25 07:58:00|439.72|437.32|439.88|437.48|439.88|437.48|439.72|437.32|0
1653465490000|2022-05-25 07:58:10|440.2|437.8|440.27|437.87|440.43|438.03|440.2|437.8|0
1653465500000|2022-05-25 07:58:20|440.11|437.71|440.2|437.8|440.27|437.87|440.11|437.71|0
1653465510000|2022-05-25 07:58:30|440.11|437.71|440.43|438.03|440.43|438.03|440.04|437.64|0
1653465520000|2022-05-25 07:58:40|440.51|438.11|440.59|438.19|440.59|438.19|440.43|438.03|0
1653465530000|2022-05-25 07:58:50|440.83|438.43|440.67|438.27|440.83|438.43|440.59|438.19|0
1653465540000|2022-05-25 07:59:00|440.35|437.95|439.96|437.56|440.35|437.95|439.96|437.56|0
1653465550000|2022-05-25 07:59:10|440.43|438.03|440.9|438.5|440.9|438.5|440.43|438.03|0
1653465560000|2022-05-25 07:59:20|441.06|438.66|441.14|438.74|441.22|438.82|441.06|438.66|0
1653465570000|2022-05-25 07:59:30|441.06|438.66|441.14|438.74|441.14|438.74|440.98|438.58|0
1653465580000|2022-05-25 07:59:40|440.98|438.58|441.22|438.82|441.22|438.82|440.98|438.58|0
1653465590000|2022-05-25 07:59:50|441.14|438.74|440.74|438.34|441.46|439.06|440.74|438.34|0
1653465600000|2022-05-25 08:00:00|440.67|438.27|440.43|438.03|440.67|438.27|440.43|438.03|0
1653465610000|2022-05-25 08:00:10|440.2|437.8|439.96|437.56|440.27|437.87|439.96|437.56|0
1653465620000|2022-05-25 08:00:20|439.72|437.32|440.11|437.71|440.11|437.71|439.64|437.24|0
1653465630000|2022-05-25 08:00:30|439.96|437.56|439.72|437.32|439.96|437.56|439.72|437.32|0
1653465640000|2022-05-25 08:00:40|439.8|437.4|439.48|437.08|439.8|437.4|439.48|437.08|0
1653465650000|2022-05-25 08:00:50|440.11|437.71|439.96|437.56|440.11|437.71|439.96|437.56|0
1653465660000|2022-05-25 08:01:00|440.04|437.64|440.59|438.19|440.59|438.19|440.04|437.64|0
1653465670000|2022-05-25 08:01:10|440.83|438.43|440.67|438.27|440.83|438.43|440.43|438.03|0
1653465680000|2022-05-25 08:01:20|440.74|438.34|441.06|438.66|441.06|438.66|440.74|438.34|0
1653465690000|2022-05-25 08:01:30|441.14|438.74|441.53|439.13|441.53|439.13|441.06|438.66|0
1653465700000|2022-05-25 08:01:40|441.69|439.29|442.32|439.92|442.32|439.92|441.69|439.29|0
1653465710000|2022-05-25 08:01:50|442.48|440.08|442.48|440.08|442.48|440.08|442.32|439.92|0
1653465720000|2022-05-25 08:02:00|443.2|440.8|443.52|441.12|443.52|441.12|443.2|440.8|0
1653465730000|2022-05-25 08:02:10|443.91|441.51|444.31|441.91|444.31|441.91|443.91|441.51|0
1653465740000|2022-05-25 08:02:20|444.38|441.98|444.38|441.98|444.7|442.3|444.31|441.91|0
1653465750000|2022-05-25 08:02:30|444.7|442.3|444.86|442.46|444.86|442.46|444.38|441.98|0
1653465760000|2022-05-25 08:02:40|444.54|442.14|444.63|442.23|444.86|442.46|444.54|442.14|0
1653465770000|2022-05-25 08:02:50|444.7|442.3|444.7|442.3|444.86|442.46|444.7|442.3|0
1653465780000|2022-05-25 08:03:00|444.54|442.14|444.54|442.14|444.54|442.14|444.22|441.82|0
1653465790000|2022-05-25 08:03:10|444.47|442.07|444.22|441.82|444.54|442.14|444.22|441.82|0
1653465800000|2022-05-25 08:03:20|444.38|441.98|444.15|441.75|444.38|441.98|443.83|441.43|0
1653465810000|2022-05-25 08:03:30|444.07|441.67|444.38|441.98|444.38|441.98|444.07|441.67|0
1653465820000|2022-05-25 08:03:40|444.54|442.14|444.07|441.67|444.54|442.14|444.07|441.67|0
1653465830000|2022-05-25 08:03:50|444.15|441.75|444.22|441.82|444.38|441.98|444.15|441.75|0
1653465840000|2022-05-25 08:04:00|443.99|441.59|443.83|441.43|443.99|441.59|443.75|441.35|0
1653465850000|2022-05-25 08:04:10|443.91|441.51|443.83|441.43|443.91|441.51|443.75|441.35|0
1653465860000|2022-05-25 08:04:20|443.59|441.19|443.51|441.11|443.59|441.19|443.43|441.03|0
1653465870000|2022-05-25 08:04:30|443.59|441.19|443.43|441.03|443.59|441.19|443.43|441.03|0
1653465880000|2022-05-25 08:04:40|443.36|440.96|443.27|440.87|443.36|440.96|443.11|440.71|0
1653465890000|2022-05-25 08:04:50|443.11|440.71|443.04|440.64|443.11|440.71|443.04|440.64|0
1653465900000|2022-05-25 08:05:00|442.88|440.48|443.11|440.71|443.11|440.71|442.88|440.48|0
1653465910000|2022-05-25 08:05:10|443.27|440.87|443.27|440.87|443.43|441.03|443.27|440.87|0
1653465920000|2022-05-25 08:05:20|443.11|440.71|443.59|441.19|443.75|441.35|443.11|440.71|0
1653465930000|2022-05-25 08:05:30|443.67|441.27|444.07|441.67|444.07|441.67|443.59|441.19|0
1653465940000|2022-05-25 08:05:40|443.91|441.51|443.83|441.43|443.91|441.51|443.83|441.43|0
1653465950000|2022-05-25 08:05:50|443.91|441.51|443.91|441.51|443.99|441.59|443.91|441.51|0
1653465960000|2022-05-25 08:06:00|444.07|441.67|444.38|441.98|444.38|441.98|444.07|441.67|0
1653465970000|2022-05-25 08:06:10|444.7|442.3|444.54|442.14|444.7|442.3|444.54|442.14|0
1653465980000|2022-05-25 08:06:20|444.38|441.98|444.7|442.3|444.7|442.3|444.38|441.98|0
1653465990000|2022-05-25 08:06:30|445.02|442.62|445.02|442.62|445.18|442.78|445.02|442.62|0
1653466000000|2022-05-25 08:06:40|444.86|442.46|445.33|442.93|445.33|442.93|444.86|442.46|0
1653466010000|2022-05-25 08:06:50|445.26|442.86|445.33|442.93|445.33|442.93|445.26|442.86|0
1653466020000|2022-05-25 08:07:00|445.26|442.86|445.02|442.62|445.26|442.86|445.02|442.62|0
1653466030000|2022-05-25 08:07:10|445.18|442.78|445.18|442.78|445.18|442.78|445.18|442.78|0
1653466040000|2022-05-25 08:07:20|445.49|443.09|445.49|443.09|445.49|443.09|445.49|443.09|0
1653466050000|2022-05-25 08:07:30|446.29|443.89|446.29|443.89|446.29|443.89|446.29|443.89|0
1653466060000|2022-05-25 08:07:40|446.13|443.73|446.53|444.13|446.53|444.13|446.13|443.73|0
1653466070000|2022-05-25 08:07:50|446.29|443.89|446.61|444.21|446.61|444.21|446.29|443.89|0
1653466080000|2022-05-25 08:08:00|446.69|444.29|446.77|444.37|447.24|444.84|446.69|444.29|0
1653466090000|2022-05-25 08:08:10|446.61|444.21|446.61|444.21|446.85|444.45|446.61|444.21|0
1653466100000|2022-05-25 08:08:20|446.92|444.52|447.24|444.84|447.24|444.84|446.92|444.52|0
1653466110000|2022-05-25 08:08:30|447.17|444.77|447.08|444.68|447.33|444.93|447.08|444.68|0
1653466120000|2022-05-25 08:08:40|446.77|444.37|447.24|444.84|447.24|444.84|446.77|444.37|0
1653466130000|2022-05-25 08:08:50|446.92|444.52|446.92|444.52|446.92|444.52|446.85|444.45|0
1653466140000|2022-05-25 08:09:00|447.08|444.68|448.2|445.8|448.2|445.8|447.08|444.68|0
1653466150000|2022-05-25 08:09:10|448.04|445.64|448.2|445.8|448.2|445.8|448.04|445.64|0
1653466160000|2022-05-25 08:09:20|448.04|445.64|448.36|445.96|448.36|445.96|448.04|445.64|0
1653466170000|2022-05-25 08:09:30|448.44|446.04|448.68|446.28|448.68|446.28|448.44|446.04|0
1653466180000|2022-05-25 08:09:40|448.76|446.36|448.52|446.12|448.84|446.44|448.52|446.12|0
1653466190000|2022-05-25 08:09:50|448.2|445.8|448.84|446.44|448.84|446.44|448.2|445.8|0
1653466200000|2022-05-25 08:10:00|448.68|446.28|448.68|446.28|448.84|446.44|448.68|446.28|0
1653466210000|2022-05-25 08:10:10|448.84|446.44|449|446.6|449|446.6|448.84|446.44|0
1653466220000|2022-05-25 08:10:20|448.84|446.44|449|446.6|449|446.6|448.84|446.44|0
1653466230000|2022-05-25 08:10:30|448.84|446.44|448.84|446.44|449|446.6|448.84|446.44|0
1653466240000|2022-05-25 08:10:40|449.16|446.76|449.32|446.92|449.32|446.92|449|446.6|0
1653466250000|2022-05-25 08:10:50|449.48|447.08|449.32|446.92|449.48|447.08|449.32|446.92|0
1653466260000|2022-05-25 08:11:00|449.48|447.08|449.48|447.08|449.48|447.08|449.48|447.08|0
1653466270000|2022-05-25 08:11:10|449.16|446.76|449.24|446.84|449.32|446.92|449.16|446.76|0
1653466280000|2022-05-25 08:11:20|449.32|446.92|449.32|446.92|449.4|447|449.32|446.92|0
1653466290000|2022-05-25 08:11:30|449.48|447.08|449.48|447.08|449.48|447.08|449.32|446.92|0
1653466300000|2022-05-25 08:11:40|449.32|446.92|449|446.6|449.32|446.92|449|446.6|0
1653466310000|2022-05-25 08:11:50|449.16|446.76|448.92|446.52|449.16|446.76|448.92|446.52|0
1653466320000|2022-05-25 08:12:00|448.36|445.96|447.88|445.48|448.36|445.96|447.88|445.48|0
1653466330000|2022-05-25 08:12:10|447.72|445.32|447.4|445|447.96|445.56|447.4|445|0
1653466340000|2022-05-25 08:12:20|447.64|445.24|447.8|445.4|447.88|445.48|447.64|445.24|0
1653466350000|2022-05-25 08:12:30|447.72|445.32|447.56|445.16|447.72|445.32|447.4|445|0
1653466360000|2022-05-25 08:12:40|447.4|445|447.88|445.48|447.88|445.48|447.4|445|0
1653466370000|2022-05-25 08:12:50|448.04|445.64|447.72|445.32|448.04|445.64|447.72|445.32|0
1653466380000|2022-05-25 08:13:00|448.04|445.64|447.8|445.4|448.04|445.64|447.72|445.32|0
1653466390000|2022-05-25 08:13:10|447.88|445.48|447.72|445.32|447.88|445.48|447.56|445.16|0
1653466400000|2022-05-25 08:13:20|447.64|445.24|447.24|444.84|447.64|445.24|447.24|444.84|0
1653466410000|2022-05-25 08:13:30|447.56|445.16|447.56|445.16|447.72|445.32|447.56|445.16|0
1653466420000|2022-05-25 08:13:40|447.72|445.32|448.36|445.96|448.36|445.96|447.72|445.32|0
1653466430000|2022-05-25 08:13:50|448.2|445.8|448.04|445.64|448.2|445.8|447.88|445.48|0
1653466440000|2022-05-25 08:14:00|447.72|445.32|447.64|445.24|447.72|445.32|447.24|444.84|0
1653466450000|2022-05-25 08:14:10|447.72|445.32|447.4|445|447.72|445.32|447.4|445|0
1653466460000|2022-05-25 08:14:20|447.24|444.84|447.24|444.84|447.24|444.84|447.16|444.76|0
1653466470000|2022-05-25 08:14:30|447.4|445|447.16|444.76|447.4|445|447.16|444.76|0
1653466480000|2022-05-25 08:14:40|447.08|444.68|447.08|444.68|447.08|444.68|446.85|444.45|0
1653466490000|2022-05-25 08:14:50|446.92|444.52|447.24|444.84|447.4|445|446.92|444.52|0
1653466500000|2022-05-25 08:15:00|447.56|445.16|447.56|445.16|447.56|445.16|447.48|445.08|0
1653466510000|2022-05-25 08:15:10|447.48|445.08|448.12|445.72|448.12|445.72|447.48|445.08|0
1653466520000|2022-05-25 08:15:20|448.2|445.8|448.12|445.72|448.36|445.96|448.12|445.72|0
1653466530000|2022-05-25 08:15:30|448.04|445.64|447.96|445.56|448.04|445.64|447.96|445.56|0
1653466540000|2022-05-25 08:15:40|448.36|445.96|448.44|446.04|448.52|446.12|448.2|445.8|0
1653466550000|2022-05-25 08:15:50|448.68|446.28|448.84|446.44|448.84|446.44|448.52|446.12|0
1653466560000|2022-05-25 08:16:00|448.52|446.12|448.44|446.04|448.52|446.12|448.44|446.04|0
1653466570000|2022-05-25 08:16:10|448.36|445.96|448.2|445.8|448.36|445.96|448.2|445.8|0
1653466580000|2022-05-25 08:16:20|447.88|445.48|447.88|445.48|448.04|445.64|447.88|445.48|0
1653466590000|2022-05-25 08:16:30|448.2|445.8|448.68|446.28|448.68|446.28|448.2|445.8|0
1653466600000|2022-05-25 08:16:40|448.83|446.43|448.68|446.28|448.83|446.43|448.68|446.28|0
1653466610000|2022-05-25 08:16:50|448.99|446.59|448.92|446.52|448.99|446.59|448.76|446.36|0
1653466620000|2022-05-25 08:17:00|448.83|446.43|448.76|446.36|448.83|446.43|448.52|446.12|0
1653466630000|2022-05-25 08:17:10|448.92|446.52|448.92|446.52|448.99|446.59|448.92|446.52|0
1653466640000|2022-05-25 08:17:20|448.76|446.36|448.92|446.52|448.92|446.52|448.76|446.36|0
1653466650000|2022-05-25 08:17:30|449.08|446.68|449.15|446.75|449.15|446.75|449.08|446.68|0
1653466660000|2022-05-25 08:17:40|448.99|446.59|449.24|446.84|449.31|446.91|448.99|446.59|0
1653466670000|2022-05-25 08:17:50|449.4|447|449.4|447|449.47|447.07|449.31|446.91|0
1653466680000|2022-05-25 08:18:00|449.47|447.07|449.4|447|449.47|447.07|449.31|446.91|0
1653466690000|2022-05-25 08:18:10|449.31|446.91|449.15|446.75|449.47|447.07|449.15|446.75|0
1653466700000|2022-05-25 08:18:20|449.08|446.68|448.67|446.27|449.08|446.68|448.67|446.27|0
1653466710000|2022-05-25 08:18:30|448.6|446.2|448.67|446.27|448.67|446.27|448.6|446.2|0
1653466720000|2022-05-25 08:18:40|448.44|446.04|448.67|446.27|448.67|446.27|448.36|445.96|0
1653466730000|2022-05-25 08:18:50|448.51|446.11|448.67|446.27|448.67|446.27|448.51|446.11|0
1653466740000|2022-05-25 08:19:00|448.83|446.43|448.51|446.11|448.92|446.52|448.51|446.11|0
1653466750000|2022-05-25 08:19:10|448.2|445.8|448.04|445.64|448.2|445.8|448.04|445.64|0
1653466760000|2022-05-25 08:19:20|448.35|445.95|448.04|445.64|448.35|445.95|448.04|445.64|0
1653466770000|2022-05-25 08:19:30|447.88|445.48|447.56|445.16|447.88|445.48|447.56|445.16|0
1653466780000|2022-05-25 08:19:40|447.72|445.32|448.04|445.64|448.04|445.64|447.72|445.32|0
1653466790000|2022-05-25 08:19:50|447.96|445.56|448.35|445.95|448.35|445.95|447.96|445.56|0
1653466800000|2022-05-25 08:20:00|448.51|446.11|448.83|446.43|448.83|446.43|448.51|446.11|0
1653466810000|2022-05-25 08:20:10|448.99|446.59|448.6|446.2|448.99|446.59|448.6|446.2|0
1653466820000|2022-05-25 08:20:20|448.51|446.11|448.04|445.64|448.51|446.11|448.04|445.64|0
1653466830000|2022-05-25 08:20:30|447.88|445.48|447.56|445.16|447.88|445.48|447.56|445.16|0
1653466840000|2022-05-25 08:20:40|447.24|444.84|447.32|444.92|447.32|444.92|447.24|444.84|0
1653466850000|2022-05-25 08:20:50|447.24|444.84|447.64|445.24|447.64|445.24|447.24|444.84|0
1653466860000|2022-05-25 08:21:00|447.56|445.16|447.4|445|447.56|445.16|447.4|445|0
1653466870000|2022-05-25 08:21:10|447.24|444.84|447.32|444.92|447.4|445|447.24|444.84|0
1653466880000|2022-05-25 08:21:20|447.24|444.84|447|444.6|447.24|444.84|446.92|444.52|0
1653466890000|2022-05-25 08:21:30|447.08|444.68|447.16|444.76|447.16|444.76|447|444.6|0
1653466900000|2022-05-25 08:21:40|447.24|444.84|447.16|444.76|447.24|444.84|447.16|444.76|0
1653466910000|2022-05-25 08:21:50|447.08|444.68|446.92|444.52|447.08|444.68|446.92|444.52|0
1653466920000|2022-05-25 08:22:00|447.24|444.84|447.08|444.68|447.24|444.84|447.08|444.68|0
1653466930000|2022-05-25 08:22:10|446.92|444.52|446.84|444.44|447.08|444.68|446.84|444.44|0
1653466940000|2022-05-25 08:22:20|447.08|444.68|447.56|445.16|447.56|445.16|446.92|444.52|0
1653466950000|2022-05-25 08:22:30|447.4|445|447.4|445|447.48|445.08|447.4|445|0
1653466960000|2022-05-25 08:22:40|447.32|444.92|447.32|444.92|447.4|445|447.24|444.84|0
1653466970000|2022-05-25 08:22:50|447.4|445|447.4|445|447.48|445.08|447.4|445|0
1653466980000|2022-05-25 08:23:00|447.56|445.16|447.56|445.16|447.56|445.16|447.56|445.16|0
1653466990000|2022-05-25 08:23:10|447.48|445.08|447.48|445.08|447.64|445.24|447.48|445.08|0
1653467000000|2022-05-25 08:23:20|447.56|445.16|447.4|445|447.56|445.16|447.4|445|0
1653467010000|2022-05-25 08:23:30|447.48|445.08|447.48|445.08|447.48|445.08|447.4|445|0
1653467020000|2022-05-25 08:23:40|447.4|445|447.24|444.84|447.4|445|447.24|444.84|0
1653467030000|2022-05-25 08:23:50|446.92|444.52|446.68|444.28|446.92|444.52|446.68|444.28|0
1653467040000|2022-05-25 08:24:00|447|444.6|446.92|444.52|447|444.6|446.92|444.52|0
1653467050000|2022-05-25 08:24:10|447.08|444.68|447.16|444.76|447.16|444.76|447|444.6|0
1653467060000|2022-05-25 08:24:20|447.24|444.84|447.71|445.31|447.71|445.31|447.16|444.76|0
1653467070000|2022-05-25 08:24:30|447.56|445.16|447.4|445|447.56|445.16|447.4|445|0
1653467080000|2022-05-25 08:24:40|447.24|444.84|447.24|444.84|447.56|445.16|447.24|444.84|0
1653467090000|2022-05-25 08:24:50|447.16|444.76|447.08|444.68|447.24|444.84|447.08|444.68|0
1653467100000|2022-05-25 08:25:00|447.24|444.84|447|444.6|447.24|444.84|446.92|444.52|0
1653467110000|2022-05-25 08:25:10|447.08|444.68|447.08|444.68|447.24|444.84|447|444.6|0
1653467130000|2022-05-25 08:25:30|446.92|444.52|446.92|444.52|447|444.6|446.92|444.52|0
1653467140000|2022-05-25 08:25:40|446.76|444.36|446.6|444.2|446.84|444.44|446.6|444.2|0
1653467150000|2022-05-25 08:25:50|446.44|444.04|446.76|444.36|446.76|444.36|446.44|444.04|0
1653467160000|2022-05-25 08:26:00|447.08|444.68|447.24|444.84|447.24|444.84|447|444.6|0
1653467170000|2022-05-25 08:26:10|447.08|444.68|447.16|444.76|447.24|444.84|447.08|444.68|0
1653467180000|2022-05-25 08:26:20|447.08|444.68|446.92|444.52|447.08|444.68|446.92|444.52|0
1653467190000|2022-05-25 08:26:30|447.08|444.68|447.08|444.68|447.16|444.76|447.08|444.68|0
1653467200000|2022-05-25 08:26:40|446.92|444.52|446.92|444.52|446.92|444.52|446.92|444.52|0
1653467210000|2022-05-25 08:26:50|446.76|444.36|447.08|444.68|447.08|444.68|446.76|444.36|0
1653467220000|2022-05-25 08:27:00|446.92|444.52|447.39|444.99|447.39|444.99|446.92|444.52|0
1653467230000|2022-05-25 08:27:10|447.32|444.92|447.48|445.08|447.48|445.08|447.32|444.92|0
1653467240000|2022-05-25 08:27:20|447.71|445.31|447.55|445.15|447.71|445.31|447.48|445.08|0
1653467250000|2022-05-25 08:27:30|447.39|444.99|447.55|445.15|447.55|445.15|447.39|444.99|0
1653467260000|2022-05-25 08:27:40|447.39|444.99|447.55|445.15|447.55|445.15|447.39|444.99|0
1653467280000|2022-05-25 08:28:00|447.39|444.99|447.16|444.76|447.39|444.99|447.08|444.68|0
1653467290000|2022-05-25 08:28:10|447.08|444.68|446.92|444.52|447.08|444.68|446.68|444.28|0
1653467300000|2022-05-25 08:28:20|447.08|444.68|447.39|444.99|447.39|444.99|447.08|444.68|0
1653467310000|2022-05-25 08:28:30|447.32|444.92|447.64|445.24|447.64|445.24|447.32|444.92|0
1653467320000|2022-05-25 08:28:40|447.87|445.47|447.87|445.47|448.03|445.63|447.87|445.47|0
1653467330000|2022-05-25 08:28:50|447.55|445.15|447.39|444.99|447.55|445.15|447.39|444.99|0
1653467340000|2022-05-25 08:29:00|447.23|444.83|447.32|444.92|447.32|444.92|447.23|444.83|0
1653467350000|2022-05-25 08:29:10|447.39|444.99|447.39|444.99|447.39|444.99|447.32|444.92|0
1653467360000|2022-05-25 08:29:20|447.55|445.15|447.39|444.99|447.55|445.15|447.39|444.99|0
1653467370000|2022-05-25 08:29:30|446.92|444.52|447.08|444.68|447.23|444.83|446.92|444.52|0
1653467380000|2022-05-25 08:29:40|447.39|444.99|447.39|444.99|447.39|444.99|447.32|444.92|0
1653467390000|2022-05-25 08:29:50|447|444.6|447|444.6|447|444.6|447|444.6|0
1653467400000|2022-05-25 08:30:00|446.84|444.44|446.44|444.04|446.84|444.44|446.44|444.04|0
1653467410000|2022-05-25 08:30:10|446.6|444.2|446.12|443.72|446.6|444.2|446.12|443.72|0
1653467420000|2022-05-25 08:30:20|446.44|444.04|446.44|444.04|446.44|444.04|446.2|443.8|0
1653467430000|2022-05-25 08:30:30|446.36|443.96|446.28|443.88|446.6|444.2|446.28|443.88|0
1653467440000|2022-05-25 08:30:40|446.2|443.8|445.96|443.56|446.2|443.8|445.96|443.56|0
1653467450000|2022-05-25 08:30:50|445.8|443.4|445.8|443.4|445.8|443.4|445.64|443.24|0
1653467460000|2022-05-25 08:31:00|445.96|443.56|445.48|443.08|445.96|443.56|445.48|443.08|0
1653467470000|2022-05-25 08:31:10|445.41|443.01|445.48|443.08|445.48|443.08|445.41|443.01|0
1653467480000|2022-05-25 08:31:20|445.32|442.92|445.8|443.4|445.8|443.4|445.32|442.92|0
1653467490000|2022-05-25 08:31:30|445.64|443.24|445.41|443.01|445.64|443.24|445.41|443.01|0
1653467500000|2022-05-25 08:31:40|445.48|443.08|445.48|443.08|445.48|443.08|445.48|443.08|0
1653467510000|2022-05-25 08:31:50|445.64|443.24|445.48|443.08|445.64|443.24|445.48|443.08|0
1653467520000|2022-05-25 08:32:00|445.32|442.92|445.32|442.92|445.32|442.92|445.32|442.92|0
1653467530000|2022-05-25 08:32:10|445.41|443.01|445.41|443.01|445.41|443.01|445.32|442.92|0
1653467540000|2022-05-25 08:32:20|445.25|442.85|445.48|443.08|445.48|443.08|445.25|442.85|0
1653467550000|2022-05-25 08:32:30|445.32|442.92|445.01|442.61|445.32|442.92|445.01|442.61|0
1653467560000|2022-05-25 08:32:40|445.17|442.77|445.01|442.61|445.17|442.77|444.93|442.53|0
1653467570000|2022-05-25 08:32:50|445.09|442.69|445.01|442.61|445.09|442.69|445.01|442.61|0
1653467580000|2022-05-25 08:33:00|445.09|442.69|444.61|442.21|445.09|442.69|444.61|442.21|0
1653467590000|2022-05-25 08:33:10|444.53|442.13|444.37|441.97|444.53|442.13|444.37|441.97|0
1653467600000|2022-05-25 08:33:20|444.21|441.81|444.61|442.21|444.61|442.21|444.21|441.81|0
1653467610000|2022-05-25 08:33:30|444.45|442.05|445.01|442.61|445.01|442.61|444.45|442.05|0
1653467620000|2022-05-25 08:33:40|444.93|442.53|445.01|442.61|445.16|442.76|444.93|442.53|0
1653467630000|2022-05-25 08:33:50|444.85|442.45|444.37|441.97|444.85|442.45|444.37|441.97|0
1653467640000|2022-05-25 08:34:00|444.45|442.05|444.45|442.05|444.69|442.29|444.37|441.97|0
1653467650000|2022-05-25 08:34:10|444.53|442.13|444.61|442.21|444.61|442.21|444.53|442.13|0
1653467660000|2022-05-25 08:34:20|444.93|442.53|444.93|442.53|444.93|442.53|444.85|442.45|0
1653467670000|2022-05-25 08:34:30|444.85|442.45|444.69|442.29|444.85|442.45|444.69|442.29|0
1653467690000|2022-05-25 08:34:50|444.37|441.97|444.45|442.05|444.53|442.13|444.37|441.97|0
1653467700000|2022-05-25 08:35:00|444.69|442.29|444.53|442.13|444.69|442.29|444.45|442.05|0
1653467710000|2022-05-25 08:35:10|444.61|442.21|444.77|442.37|444.77|442.37|444.61|442.21|0
1653467720000|2022-05-25 08:35:20|444.69|442.29|445.01|442.61|445.01|442.61|444.69|442.29|0
1653467730000|2022-05-25 08:35:30|445.16|442.76|444.85|442.45|445.16|442.76|444.85|442.45|0
1653467740000|2022-05-25 08:35:40|444.93|442.53|445.16|442.76|445.16|442.76|444.93|442.53|0
1653467750000|2022-05-25 08:35:50|445.25|442.85|445.16|442.76|445.25|442.85|445.16|442.76|0
1653467760000|2022-05-25 08:36:00|445.25|442.85|445.16|442.76|445.48|443.08|445.16|442.76|0
1653467770000|2022-05-25 08:36:10|445|442.6|445|442.6|445.09|442.69|444.85|442.45|0
1653467780000|2022-05-25 08:36:20|444.85|442.45|444.85|442.45|444.85|442.45|444.77|442.37|0
1653467790000|2022-05-25 08:36:30|444.77|442.37|444.77|442.37|444.77|442.37|444.77|442.37|0
1653467800000|2022-05-25 08:36:40|444.69|442.29|444.37|441.97|444.69|442.29|444.37|441.97|0
1653467810000|2022-05-25 08:36:50|444.29|441.89|444.37|441.97|444.37|441.97|444.29|441.89|0
1653467820000|2022-05-25 08:37:00|444.29|441.89|444.29|441.89|444.37|441.97|444.29|441.89|0
1653467830000|2022-05-25 08:37:10|444.37|441.97|444.21|441.81|444.37|441.97|444.21|441.81|0
1653467840000|2022-05-25 08:37:20|444.05|441.65|443.73|441.33|444.13|441.73|443.73|441.33|0
1653467850000|2022-05-25 08:37:30|443.98|441.58|444.37|441.97|444.37|441.97|443.98|441.58|0
1653467860000|2022-05-25 08:37:40|444.21|441.81|444.21|441.81|444.21|441.81|444.21|441.81|0
1653467870000|2022-05-25 08:37:50|444.05|441.65|444.05|441.65|444.13|441.73|444.05|441.65|0
1653467880000|2022-05-25 08:38:00|444.21|441.81|444.21|441.81|444.37|441.97|444.21|441.81|0
1653467890000|2022-05-25 08:38:10|444.37|441.97|444.21|441.81|444.37|441.97|444.21|441.81|0
1653467900000|2022-05-25 08:38:20|444.05|441.65|443.89|441.49|444.05|441.65|443.89|441.49|0
1653467910000|2022-05-25 08:38:30|443.73|441.33|443.58|441.18|443.89|441.49|443.58|441.18|0
1653467920000|2022-05-25 08:38:40|443.42|441.02|443.58|441.18|443.58|441.18|443.42|441.02|0
1653467930000|2022-05-25 08:38:50|443.42|441.02|443.42|441.02|443.5|441.1|443.42|441.02|0
1653467940000|2022-05-25 08:39:00|443.26|440.86|443.42|441.02|443.42|441.02|443.26|440.86|0
1653467950000|2022-05-25 08:39:10|443.26|440.86|443.58|441.18|443.58|441.18|443.26|440.86|0
1653467960000|2022-05-25 08:39:20|443.66|441.26|444.21|441.81|444.21|441.81|443.66|441.26|0
1653467970000|2022-05-25 08:39:30|444.37|441.97|444.37|441.97|444.37|441.97|444.37|441.97|0
1653467980000|2022-05-25 08:39:40|444.29|441.89|444.37|441.97|444.37|441.97|444.29|441.89|0
1653467990000|2022-05-25 08:39:50|444.21|441.81|444.21|441.81|444.29|441.89|444.21|441.81|0
1653468000000|2022-05-25 08:40:00|444.37|441.97|444.21|441.81|444.37|441.97|444.21|441.81|0
1653468010000|2022-05-25 08:40:10|444.05|441.65|444.37|441.97|444.37|441.97|444.05|441.65|0
1653468020000|2022-05-25 08:40:20|444.29|441.89|444.37|441.97|444.37|441.97|444.29|441.89|0
1653468030000|2022-05-25 08:40:30|444.21|441.81|444.05|441.65|444.21|441.81|444.05|441.65|0
1653468040000|2022-05-25 08:40:40|444.21|441.81|443.89|441.49|444.21|441.81|443.89|441.49|0
1653468050000|2022-05-25 08:40:50|443.97|441.57|443.89|441.49|443.97|441.57|443.89|441.49|0
1653468060000|2022-05-25 08:41:00|443.73|441.33|444.05|441.65|444.05|441.65|443.73|441.33|0
1653468070000|2022-05-25 08:41:10|444.13|441.73|443.89|441.49|444.13|441.73|443.89|441.49|0
1653468080000|2022-05-25 08:41:20|443.73|441.33|443.57|441.17|443.73|441.33|443.57|441.17|0
1653468090000|2022-05-25 08:41:30|443.5|441.1|443.42|441.02|443.5|441.1|443.34|440.94|0
1653468100000|2022-05-25 08:41:40|443.26|440.86|443.34|440.94|443.34|440.94|443.26|440.86|0
1653468110000|2022-05-25 08:41:50|443.26|440.86|443.1|440.7|443.26|440.86|443.1|440.7|0
1653468120000|2022-05-25 08:42:00|443.18|440.78|443.1|440.7|443.18|440.78|442.94|440.54|0
1653468130000|2022-05-25 08:42:10|443.02|440.62|443.57|441.17|443.57|441.17|443.02|440.62|0
1653468140000|2022-05-25 08:42:20|443.42|441.02|443.26|440.86|443.42|441.02|443.26|440.86|0
1653468150000|2022-05-25 08:42:30|443.18|440.78|443.1|440.7|443.18|440.78|443.1|440.7|0
1653468160000|2022-05-25 08:42:40|443.26|440.86|443.26|440.86|443.26|440.86|443.26|440.86|0
1653468170000|2022-05-25 08:42:50|443.42|441.02|443.66|441.26|443.73|441.33|443.42|441.02|0
1653468180000|2022-05-25 08:43:00|443.89|441.49|443.57|441.17|443.89|441.49|443.57|441.17|0
1653468190000|2022-05-25 08:43:10|443.73|441.33|443.57|441.17|443.73|441.33|443.57|441.17|0
1653468200000|2022-05-25 08:43:20|443.73|441.33|443.57|441.17|443.73|441.33|443.57|441.17|0
1653468210000|2022-05-25 08:43:30|443.42|441.02|443.42|441.02|443.42|441.02|443.42|441.02|0
1653468220000|2022-05-25 08:43:40|443.57|441.17|443.5|441.1|443.57|441.17|443.42|441.02|0
1653468230000|2022-05-25 08:43:50|443.42|441.02|443.42|441.02|443.57|441.17|443.42|441.02|0
1653468240000|2022-05-25 08:44:00|443.41|441.01|443.41|441.01|443.41|441.01|443.26|440.86|0
1653468250000|2022-05-25 08:44:10|443.57|441.17|443.57|441.17|443.57|441.17|443.57|441.17|0
1653468260000|2022-05-25 08:44:20|443.73|441.33|443.57|441.17|443.73|441.33|443.57|441.17|0
1653468270000|2022-05-25 08:44:30|443.66|441.26|443.57|441.17|443.66|441.26|443.57|441.17|0
1653468280000|2022-05-25 08:44:40|443.41|441.01|443.41|441.01|443.57|441.17|443.41|441.01|0
1653468290000|2022-05-25 08:44:50|443.5|441.1|443.41|441.01|443.5|441.1|443.41|441.01|0
1653468300000|2022-05-25 08:45:00|443.57|441.17|443.41|441.01|443.57|441.17|443.41|441.01|0
1653468310000|2022-05-25 08:45:10|443.5|441.1|443.66|441.26|443.66|441.26|443.5|441.1|0
1653468320000|2022-05-25 08:45:20|443.57|441.17|443.66|441.26|443.66|441.26|443.57|441.17|0
1653468330000|2022-05-25 08:45:30|443.73|441.33|444.05|441.65|444.05|441.65|443.73|441.33|0
1653468340000|2022-05-25 08:45:40|443.89|441.49|443.97|441.57|443.97|441.57|443.89|441.49|0
1653468350000|2022-05-25 08:45:50|443.89|441.49|444.05|441.65|444.05|441.65|443.89|441.49|0
1653468360000|2022-05-25 08:46:00|444.21|441.81|444.21|441.81|444.21|441.81|444.21|441.81|0
1653468370000|2022-05-25 08:46:10|444.05|441.65|444.05|441.65|444.05|441.65|444.05|441.65|0
1653468380000|2022-05-25 08:46:20|444.13|441.73|444.21|441.81|444.21|441.81|444.05|441.65|0
1653468390000|2022-05-25 08:46:30|444.13|441.73|444.21|441.81|444.21|441.81|444.13|441.73|0
1653468410000|2022-05-25 08:46:50|444.29|441.89|444.05|441.65|444.29|441.89|444.05|441.65|0
1653468420000|2022-05-25 08:47:00|444.13|441.73|444.05|441.65|444.13|441.73|444.05|441.65|0
1653468430000|2022-05-25 08:47:10|444.21|441.81|444.21|441.81|444.29|441.89|444.21|441.81|0
1653468440000|2022-05-25 08:47:20|444.13|441.73|443.89|441.49|444.13|441.73|443.89|441.49|0
1653468460000|2022-05-25 08:47:40|443.73|441.33|443.89|441.49|443.89|441.49|443.73|441.33|0
1653468470000|2022-05-25 08:47:50|443.81|441.41|443.73|441.33|443.81|441.41|443.65|441.25|0
1653468480000|2022-05-25 08:48:00|443.81|441.41|443.97|441.57|444.05|441.65|443.73|441.33|0
1653468490000|2022-05-25 08:48:10|443.89|441.49|444.13|441.73|444.13|441.73|443.89|441.49|0
1653468500000|2022-05-25 08:48:20|444.05|441.65|444.21|441.81|444.21|441.81|444.05|441.65|0
1653468510000|2022-05-25 08:48:30|444.05|441.65|444.05|441.65|444.05|441.65|444.05|441.65|0
1653468520000|2022-05-25 08:48:40|443.73|441.33|443.73|441.33|443.73|441.33|443.73|441.33|0
1653468530000|2022-05-25 08:48:50|443.97|441.57|444.05|441.65|444.05|441.65|443.97|441.57|0
1653468540000|2022-05-25 08:49:00|444.21|441.81|444.21|441.81|444.21|441.81|444.21|441.81|0
1653468550000|2022-05-25 08:49:10|444.36|441.96|444.36|441.96|444.36|441.96|444.21|441.81|0
1653468560000|2022-05-25 08:49:20|443.97|441.57|443.89|441.49|444.05|441.65|443.89|441.49|0
1653468570000|2022-05-25 08:49:30|443.81|441.41|443.81|441.41|443.81|441.41|443.73|441.33|0
1653468580000|2022-05-25 08:49:40|444.05|441.65|444.05|441.65|444.05|441.65|444.05|441.65|0
1653468590000|2022-05-25 08:49:50|444.21|441.81|444.21|441.81|444.21|441.81|444.21|441.81|0
1653468600000|2022-05-25 08:50:00|444.05|441.65|444.21|441.81|444.21|441.81|444.05|441.65|0
1653468610000|2022-05-25 08:50:10|444.29|441.89|444.29|441.89|444.36|441.96|444.29|441.89|0
1653468620000|2022-05-25 08:50:20|444.21|441.81|444.21|441.81|444.21|441.81|444.21|441.81|0
1653468630000|2022-05-25 08:50:30|444.05|441.65|443.89|441.49|444.13|441.73|443.89|441.49|0
1653468640000|2022-05-25 08:50:40|443.97|441.57|444.52|442.12|444.52|442.12|443.97|441.57|0
1653468650000|2022-05-25 08:50:50|444.45|442.05|444.52|442.12|444.52|442.12|444.36|441.96|0
1653468660000|2022-05-25 08:51:00|444.68|442.28|444.84|442.44|444.84|442.44|444.68|442.28|0
1653468670000|2022-05-25 08:51:10|444.68|442.28|444.84|442.44|444.84|442.44|444.68|442.28|0
1653468680000|2022-05-25 08:51:20|444.76|442.36|444.68|442.28|444.76|442.36|444.68|442.28|0
1653468690000|2022-05-25 08:51:30|444.2|441.8|443.89|441.49|444.2|441.8|443.89|441.49|0
1653468700000|2022-05-25 08:51:40|444.05|441.65|443.89|441.49|444.05|441.65|443.89|441.49|0
1653468710000|2022-05-25 08:51:50|443.57|441.17|443.73|441.33|443.73|441.33|443.57|441.17|0
1653468720000|2022-05-25 08:52:00|443.57|441.17|443.41|441.01|443.57|441.17|443.41|441.01|0
1653468730000|2022-05-25 08:52:10|442.94|440.54|443.09|440.69|443.09|440.69|442.86|440.46|0
1653468740000|2022-05-25 08:52:20|442.78|440.38|442.78|440.38|442.78|440.38|442.78|440.38|0
1653468750000|2022-05-25 08:52:30|443.09|440.69|443.02|440.62|443.09|440.69|443.02|440.62|0
1653468760000|2022-05-25 08:52:40|443.09|440.69|442.94|440.54|443.09|440.69|442.94|440.54|0
1653468770000|2022-05-25 08:52:50|443.02|440.62|443.25|440.85|443.25|440.85|443.02|440.62|0
1653468780000|2022-05-25 08:53:00|443.09|440.69|442.78|440.38|443.09|440.69|442.78|440.38|0
1653468790000|2022-05-25 08:53:10|442.62|440.22|442.78|440.38|442.78|440.38|442.62|440.22|0
1653468800000|2022-05-25 08:53:20|442.86|440.46|443.18|440.78|443.18|440.78|442.86|440.46|0
1653468810000|2022-05-25 08:53:30|443.09|440.69|443.33|440.93|443.41|441.01|443.09|440.69|0
1653468820000|2022-05-25 08:53:40|443.25|440.85|443.33|440.93|443.33|440.93|443.09|440.69|0
1653468830000|2022-05-25 08:53:50|443.41|441.01|443.25|440.85|443.41|441.01|443.18|440.78|0
1653468840000|2022-05-25 08:54:00|443.18|440.78|443.33|440.93|443.33|440.93|443.18|440.78|0
1653468850000|2022-05-25 08:54:10|443.18|440.78|443.25|440.85|443.33|440.93|443.18|440.78|0
1653468860000|2022-05-25 08:54:20|443.09|440.69|443.02|440.62|443.18|440.78|443.02|440.62|0
1653468870000|2022-05-25 08:54:30|443.25|440.85|443.18|440.78|443.25|440.85|443.18|440.78|0
1653468880000|2022-05-25 08:54:40|443.02|440.62|442.94|440.54|443.02|440.62|442.94|440.54|0
1653468890000|2022-05-25 08:54:50|443.02|440.62|443.02|440.62|443.09|440.69|443.02|440.62|0
1653468900000|2022-05-25 08:55:00|443.09|440.69|443.09|440.69|443.09|440.69|443.09|440.69|0
1653468910000|2022-05-25 08:55:10|443.02|440.62|442.94|440.54|443.02|440.62|442.94|440.54|0
1653468920000|2022-05-25 08:55:20|443.02|440.62|443.09|440.69|443.09|440.69|443.02|440.62|0
1653468930000|2022-05-25 08:55:30|442.78|440.38|442.93|440.53|442.93|440.53|442.78|440.38|0
1653468940000|2022-05-25 08:55:40|443.09|440.69|443.18|440.78|443.18|440.78|443.09|440.69|0
1653468950000|2022-05-25 08:55:50|443.25|440.85|443.65|441.25|443.65|441.25|443.25|440.85|0
1653468960000|2022-05-25 08:56:00|443.73|441.33|443.89|441.49|443.89|441.49|443.73|441.33|0
1653468970000|2022-05-25 08:56:10|443.73|441.33|444.04|441.64|444.04|441.64|443.73|441.33|0
1653468980000|2022-05-25 08:56:20|444.52|442.12|444.68|442.28|444.68|442.28|444.52|442.12|0
1653468990000|2022-05-25 08:56:30|444.84|442.44|444.92|442.52|444.92|442.52|444.84|442.44|0
1653469000000|2022-05-25 08:56:40|444.76|442.36|444.84|442.44|444.84|442.44|444.68|442.28|0
1653469010000|2022-05-25 08:56:50|445|442.6|445.15|442.75|445.15|442.75|444.84|442.44|0
1653469020000|2022-05-25 08:57:00|445|442.6|445.24|442.84|445.24|442.84|444.68|442.28|0
1653469030000|2022-05-25 08:57:10|445.15|442.75|445.15|442.75|445.15|442.75|445.15|442.75|0
1653469040000|2022-05-25 08:57:20|445.24|442.84|445.15|442.75|445.24|442.84|445.15|442.75|0
1653469050000|2022-05-25 08:57:30|445.31|442.91|445.31|442.91|445.31|442.91|445.15|442.75|0
1653469060000|2022-05-25 08:57:40|445.24|442.84|445.55|443.15|445.56|443.16|445.24|442.84|0
1653469070000|2022-05-25 08:57:50|445.63|443.23|445.47|443.07|445.63|443.23|445.4|443|0
1653469080000|2022-05-25 08:58:00|445.15|442.75|445.47|443.07|445.47|443.07|445.15|442.75|0
1653469090000|2022-05-25 08:58:10|445.4|443|445.63|443.23|445.63|443.23|445.4|443|0
1653469100000|2022-05-25 08:58:20|445.79|443.39|445.47|443.07|445.79|443.39|445.47|443.07|0
1653469110000|2022-05-25 08:58:30|445.55|443.15|445.55|443.15|445.55|443.15|445.55|443.15|0
1653469120000|2022-05-25 08:58:40|445.47|443.07|445.47|443.07|445.63|443.23|445.47|443.07|0
1653469140000|2022-05-25 08:59:00|445.55|443.15|445.47|443.07|445.55|443.15|445.47|443.07|0
1653469150000|2022-05-25 08:59:10|445.55|443.15|445.63|443.23|445.63|443.23|445.55|443.15|0
1653469160000|2022-05-25 08:59:20|446.27|443.87|446.27|443.87|446.27|443.87|446.27|443.87|0
1653469170000|2022-05-25 08:59:30|446.11|443.71|446.51|444.11|446.51|444.11|446.11|443.71|0
1653469180000|2022-05-25 08:59:40|446.74|444.34|446.67|444.27|446.74|444.34|446.58|444.18|0
1653469190000|2022-05-25 08:59:50|446.58|444.18|446.74|444.34|446.74|444.34|446.58|444.18|0
1653469200000|2022-05-25 09:00:00|446.9|444.5|447.06|444.66|447.06|444.66|446.9|444.5|0
1653469210000|2022-05-25 09:00:10|446.9|444.5|446.9|444.5|447.06|444.66|446.9|444.5|0
1653469220000|2022-05-25 09:00:20|446.58|444.18|446.9|444.5|446.9|444.5|446.58|444.18|0
1653469230000|2022-05-25 09:00:30|446.99|444.59|447.15|444.75|447.15|444.75|446.9|444.5|0
1653469240000|2022-05-25 09:00:40|447.06|444.66|447.38|444.98|447.38|444.98|447.06|444.66|0
1653469250000|2022-05-25 09:00:50|447.46|445.06|447.54|445.14|447.54|445.14|447.38|444.98|0
1653469260000|2022-05-25 09:01:00|447.38|444.98|447.38|444.98|447.46|445.06|447.38|444.98|0
1653469270000|2022-05-25 09:01:10|447.54|445.14|447.46|445.06|447.54|445.14|447.46|445.06|0
1653469280000|2022-05-25 09:01:20|447.38|444.98|448.02|445.62|448.02|445.62|447.38|444.98|0
1653469290000|2022-05-25 09:01:30|448.18|445.78|447.78|445.38|448.18|445.78|447.78|445.38|0
1653469300000|2022-05-25 09:01:40|447.7|445.3|447.86|445.46|447.86|445.46|447.7|445.3|0
1653469310000|2022-05-25 09:01:50|448.02|445.62|448.02|445.62|448.02|445.62|447.94|445.54|0
1653469320000|2022-05-25 09:02:00|447.86|445.46|448.18|445.78|448.18|445.78|447.86|445.46|0
1653469330000|2022-05-25 09:02:10|448.02|445.62|448.66|446.26|448.66|446.26|447.86|445.46|0
1653469340000|2022-05-25 09:02:20|448.82|446.42|448.9|446.5|448.9|446.5|448.82|446.42|0
1653469350000|2022-05-25 09:02:30|448.82|446.42|448.9|446.5|448.98|446.58|448.82|446.42|0
1653469360000|2022-05-25 09:02:40|448.82|446.42|448.98|446.58|448.98|446.58|448.82|446.42|0
1653469370000|2022-05-25 09:02:50|448.9|446.5|448.82|446.42|448.9|446.5|448.82|446.42|0
1653469380000|2022-05-25 09:03:00|448.9|446.5|448.82|446.42|448.9|446.5|448.82|446.42|0
1653469390000|2022-05-25 09:03:10|448.74|446.34|448.82|446.42|448.82|446.42|448.66|446.26|0
1653469400000|2022-05-25 09:03:20|448.74|446.34|448.82|446.42|448.98|446.58|448.74|446.34|0
1653469410000|2022-05-25 09:03:30|448.74|446.34|448.74|446.34|448.82|446.42|448.74|446.34|0
1653469420000|2022-05-25 09:03:40|448.82|446.42|449.22|446.82|449.22|446.82|448.82|446.42|0
1653469430000|2022-05-25 09:03:50|449.13|446.73|449.22|446.82|449.22|446.82|449.06|446.66|0
1653469440000|2022-05-25 09:04:00|449.13|446.73|449.13|446.73|449.13|446.73|449.13|446.73|0
1653469450000|2022-05-25 09:04:10|449.06|446.66|448.97|446.57|449.13|446.73|448.97|446.57|0
1653469460000|2022-05-25 09:04:20|449.06|446.66|449.06|446.66|449.13|446.73|449.06|446.66|0
1653469470000|2022-05-25 09:04:30|449.29|446.89|449.61|447.21|449.61|447.21|449.29|446.89|0
1653469480000|2022-05-25 09:04:40|449.77|447.37|449.61|447.21|449.77|447.37|449.61|447.21|0
1653469490000|2022-05-25 09:04:50|449.54|447.14|449.22|446.82|449.54|447.14|449.13|446.73|0
1653469500000|2022-05-25 09:05:00|449.13|446.73|449.29|446.89|449.29|446.89|449.13|446.73|0
1653469510000|2022-05-25 09:05:10|449.22|446.82|449.45|447.05|449.45|447.05|449.22|446.82|0
1653469520000|2022-05-25 09:05:20|449.29|446.89|449.45|447.05|449.45|447.05|449.29|446.89|0
1653469530000|2022-05-25 09:05:30|449.77|447.37|449.61|447.21|449.77|447.37|449.61|447.21|0
1653469540000|2022-05-25 09:05:40|449.7|447.3|449.77|447.37|449.77|447.37|449.7|447.3|0
1653469550000|2022-05-25 09:05:50|449.86|447.46|449.7|447.3|449.86|447.46|449.61|447.21|0
1653469560000|2022-05-25 09:06:00|449.61|447.21|448.81|446.41|449.61|447.21|448.81|446.41|0
1653469570000|2022-05-25 09:06:10|449.13|446.73|449.13|446.73|449.29|446.89|449.13|446.73|0
1653469580000|2022-05-25 09:06:20|449.06|446.66|448.97|446.57|449.06|446.66|448.97|446.57|0
1653469590000|2022-05-25 09:06:30|448.9|446.5|448.81|446.41|448.9|446.5|448.65|446.25|0
1653469600000|2022-05-25 09:06:40|448.58|446.18|448.34|445.94|448.58|446.18|448.34|445.94|0
1653469610000|2022-05-25 09:06:50|448.18|445.78|449.45|447.05|449.45|447.05|448.18|445.78|0
1653469620000|2022-05-25 09:07:00|449.38|446.98|449.61|447.21|449.61|447.21|449.22|446.82|0
1653469630000|2022-05-25 09:07:10|449.54|447.14|449.7|447.3|449.7|447.3|449.54|447.14|0
1653469640000|2022-05-25 09:07:20|449.61|447.21|449.29|446.89|449.61|447.21|449.29|446.89|0
1653469650000|2022-05-25 09:07:30|449.13|446.73|449.13|446.73|449.29|446.89|449.13|446.73|0
1653469660000|2022-05-25 09:07:40|449.29|446.89|449.38|446.98|449.38|446.98|449.13|446.73|0
1653469670000|2022-05-25 09:07:50|449.29|446.89|449.45|447.05|449.45|447.05|449.29|446.89|0
1653469680000|2022-05-25 09:08:00|449.54|447.14|449.61|447.21|449.77|447.37|449.54|447.14|0
1653469690000|2022-05-25 09:08:10|449.77|447.37|449.61|447.21|449.77|447.37|449.61|447.21|0
1653469700000|2022-05-25 09:08:20|449.54|447.14|449.77|447.37|449.77|447.37|449.54|447.14|0
1653469710000|2022-05-25 09:08:30|450.02|447.62|450.25|447.85|450.25|447.85|450.02|447.62|0
1653469720000|2022-05-25 09:08:40|449.93|447.53|449.7|447.3|449.93|447.53|449.7|447.3|0
1653469730000|2022-05-25 09:08:50|449.77|447.37|449.54|447.14|449.77|447.37|449.54|447.14|0
1653469740000|2022-05-25 09:09:00|449.45|447.05|449.45|447.05|449.61|447.21|449.45|447.05|0
1653469750000|2022-05-25 09:09:10|449.13|446.73|448.97|446.57|449.13|446.73|448.97|446.57|0
1653469760000|2022-05-25 09:09:20|448.81|446.41|448.65|446.25|448.9|446.5|448.49|446.09|0
1653469770000|2022-05-25 09:09:30|448.49|446.09|448.49|446.09|448.49|446.09|448.49|446.09|0
1653469790000|2022-05-25 09:09:50|448.81|446.41|448.9|446.5|448.97|446.57|448.81|446.41|0
1653469800000|2022-05-25 09:10:00|448.81|446.41|448.81|446.41|448.81|446.41|448.65|446.25|0
1653469810000|2022-05-25 09:10:10|448.74|446.34|448.74|446.34|448.81|446.41|448.74|446.34|0
1653469820000|2022-05-25 09:10:20|448.81|446.41|448.65|446.25|448.81|446.41|448.65|446.25|0
1653469830000|2022-05-25 09:10:30|448.74|446.34|448.33|445.93|448.81|446.41|448.33|445.93|0
1653469840000|2022-05-25 09:10:40|448.42|446.02|448.33|445.93|448.42|446.02|448.33|445.93|0
1653469850000|2022-05-25 09:10:50|448.58|446.18|448.97|446.57|448.97|446.57|448.49|446.09|0
1653469860000|2022-05-25 09:11:00|449.21|446.81|448.97|446.57|449.21|446.81|448.97|446.57|0
1653469870000|2022-05-25 09:11:10|448.9|446.5|449.13|446.73|449.13|446.73|448.81|446.41|0
1653469880000|2022-05-25 09:11:20|449.05|446.65|449.29|446.89|449.29|446.89|449.05|446.65|0
1653469890000|2022-05-25 09:11:30|449.37|446.97|449.69|447.29|449.69|447.29|449.37|446.97|0
1653469900000|2022-05-25 09:11:40|449.77|447.37|449.61|447.21|449.77|447.37|449.61|447.21|0
1653469910000|2022-05-25 09:11:50|449.69|447.29|449.93|447.53|450.01|447.61|449.69|447.29|0
1653469920000|2022-05-25 09:12:00|450.09|447.69|450.73|448.33|450.73|448.33|450.01|447.61|0
1653469930000|2022-05-25 09:12:10|450.41|448.01|450.09|447.69|450.41|448.01|450.09|447.69|0
1653469940000|2022-05-25 09:12:20|450.25|447.85|450.73|448.33|450.73|448.33|450.17|447.77|0
1653469950000|2022-05-25 09:12:30|450.57|448.17|450.41|448.01|450.57|448.17|450.41|448.01|0
1653469960000|2022-05-25 09:12:40|450.57|448.17|450.17|447.77|450.57|448.17|449.93|447.53|0
1653469970000|2022-05-25 09:12:50|450.09|447.69|450.57|448.17|450.57|448.17|450.09|447.69|0
1653469980000|2022-05-25 09:13:00|450.73|448.33|451.37|448.97|451.37|448.97|450.73|448.33|0
1653469990000|2022-05-25 09:13:10|451.21|448.81|451.21|448.81|451.21|448.81|451.21|448.81|0
1653470000000|2022-05-25 09:13:20|451.37|448.97|451.21|448.81|451.37|448.97|451.21|448.81|0
1653470010000|2022-05-25 09:13:30|451.37|448.97|450.89|448.49|451.37|448.97|450.89|448.49|0
1653470020000|2022-05-25 09:13:40|450.81|448.41|451.53|449.13|451.53|449.13|450.81|448.41|0
1653470030000|2022-05-25 09:13:50|451.61|449.21|451.85|449.45|451.85|449.45|451.53|449.13|0
1653470040000|2022-05-25 09:14:00|452.26|449.86|452.17|449.77|452.26|449.86|452.01|449.61|0
1653470050000|2022-05-25 09:14:10|452.49|450.09|452.49|450.09|452.49|450.09|452.17|449.77|0
1653470060000|2022-05-25 09:14:20|452.81|450.41|452.49|450.09|452.81|450.41|452.49|450.09|0
1653470070000|2022-05-25 09:14:30|452.33|449.93|452.26|449.86|452.42|450.02|452.17|449.77|0
1653470080000|2022-05-25 09:14:40|452.33|449.93|452.81|450.41|452.81|450.41|452.33|449.93|0
1653470090000|2022-05-25 09:14:50|452.9|450.5|452.9|450.5|452.9|450.5|452.9|450.5|0
1653470100000|2022-05-25 09:15:00|453.13|450.73|453.3|450.9|453.3|450.9|453.13|450.73|0
1653470110000|2022-05-25 09:15:10|453.46|451.06|453.3|450.9|453.62|451.22|453.3|450.9|0
1653470120000|2022-05-25 09:15:20|453.13|450.73|452.74|450.34|453.13|450.73|452.74|450.34|0
1653470130000|2022-05-25 09:15:30|452.9|450.5|452.81|450.41|453.3|450.9|452.81|450.41|0
1653470140000|2022-05-25 09:15:40|453.13|450.73|452.97|450.57|453.38|450.98|452.97|450.57|0
1653470150000|2022-05-25 09:15:50|452.65|450.25|452.01|449.61|452.65|450.25|452.01|449.61|0
1653470160000|2022-05-25 09:16:00|452.09|449.69|451.69|449.29|452.09|449.69|451.69|449.29|0
1653470170000|2022-05-25 09:16:10|451.53|449.13|452.01|449.61|452.01|449.61|451.53|449.13|0
1653470180000|2022-05-25 09:16:20|451.93|449.53|451.85|449.45|451.93|449.53|451.69|449.29|0
1653470190000|2022-05-25 09:16:30|452.17|449.77|452.33|449.93|452.33|449.93|452.17|449.77|0
1653470200000|2022-05-25 09:16:40|452.25|449.85|452.01|449.61|452.25|449.85|452.01|449.61|0
1653470210000|2022-05-25 09:16:50|451.85|449.45|452.17|449.77|452.17|449.77|451.85|449.45|0
1653470220000|2022-05-25 09:17:00|452.33|449.93|452.17|449.77|452.33|449.93|452.17|449.77|0
1653470230000|2022-05-25 09:17:10|452.01|449.61|451.61|449.21|452.01|449.61|451.61|449.21|0
1653470240000|2022-05-25 09:17:20|451.85|449.45|451.77|449.37|451.85|449.45|451.69|449.29|0
1653470250000|2022-05-25 09:17:30|451.69|449.29|451.69|449.29|451.69|449.29|451.69|449.29|0
1653470260000|2022-05-25 09:17:40|452.17|449.77|452.01|449.61|452.17|449.77|451.93|449.53|0
1653470270000|2022-05-25 09:17:50|451.69|449.29|451.13|448.73|451.69|449.29|451.13|448.73|0
1653470280000|2022-05-25 09:18:00|451.05|448.65|450.73|448.33|451.05|448.65|450.73|448.33|0
1653470290000|2022-05-25 09:18:10|450.89|448.49|450.41|448.01|450.89|448.49|450.41|448.01|0
1653470300000|2022-05-25 09:18:20|450.57|448.17|450.89|448.49|450.89|448.49|450.49|448.09|0
1653470310000|2022-05-25 09:18:30|450.97|448.57|450.73|448.33|450.97|448.57|450.73|448.33|0
1653470320000|2022-05-25 09:18:40|450.65|448.25|450.01|447.61|450.65|448.25|450.01|447.61|0
1653470330000|2022-05-25 09:18:50|449.93|447.53|449.77|447.37|449.93|447.53|449.61|447.21|0
1653470340000|2022-05-25 09:19:00|449.45|447.05|449.53|447.13|449.53|447.13|449.37|446.97|0
1653470350000|2022-05-25 09:19:10|449.29|446.89|449.61|447.21|449.61|447.21|449.21|446.81|0
1653470360000|2022-05-25 09:19:20|449.77|447.37|449.69|447.29|449.77|447.37|449.61|447.21|0
1653470370000|2022-05-25 09:19:30|449.61|447.21|449.61|447.21|449.69|447.29|449.61|447.21|0
1653470380000|2022-05-25 09:19:40|449.93|447.53|449.77|447.37|450.09|447.69|449.77|447.37|0
1653470390000|2022-05-25 09:19:50|449.85|447.45|449.93|447.53|449.93|447.53|449.77|447.37|0
1653470400000|2022-05-25 09:20:00|449.85|447.45|449.53|447.13|449.93|447.53|449.53|447.13|0
1653470410000|2022-05-25 09:20:10|449.45|447.05|449.45|447.05|449.45|447.05|449.45|447.05|0
1653470420000|2022-05-25 09:20:20|449.69|447.29|449.77|447.37|449.77|447.37|449.69|447.29|0
1653470430000|2022-05-25 09:20:30|449.69|447.29|449.69|447.29|449.77|447.37|449.69|447.29|0
1653470440000|2022-05-25 09:20:40|449.61|447.21|449.69|447.29|449.69|447.29|449.61|447.21|0
1653470450000|2022-05-25 09:20:50|449.61|447.21|449.61|447.21|449.61|447.21|449.61|447.21|0
1653470460000|2022-05-25 09:21:00|449.45|447.05|449.85|447.45|449.85|447.45|449.45|447.05|0
1653470470000|2022-05-25 09:21:10|449.93|447.53|449.93|447.53|450.09|447.69|449.93|447.53|0
1653470480000|2022-05-25 09:21:20|450.25|447.85|450.33|447.93|450.41|448.01|450.25|447.85|0
1653470490000|2022-05-25 09:21:30|450.25|447.85|450.57|448.17|450.57|448.17|450.25|447.85|0
1653470500000|2022-05-25 09:21:40|450.41|448.01|450.73|448.33|450.73|448.33|450.41|448.01|0
1653470510000|2022-05-25 09:21:50|450.81|448.41|450.73|448.33|451.05|448.65|450.73|448.33|0
1653470520000|2022-05-25 09:22:00|450.25|447.85|450.33|447.93|450.49|448.09|450.25|447.85|0
1653470530000|2022-05-25 09:22:10|450.25|447.85|450.17|447.77|450.25|447.85|450.17|447.77|0
1653470540000|2022-05-25 09:22:20|450.25|447.85|450.73|448.33|450.73|448.33|450.01|447.61|0
1653470550000|2022-05-25 09:22:30|450.89|448.49|450.73|448.33|450.89|448.49|450.73|448.33|0
1653470560000|2022-05-25 09:22:40|450.57|448.17|450.57|448.17|450.57|448.17|450.41|448.01|0
1653470570000|2022-05-25 09:22:50|450.41|448.01|450.49|448.09|450.49|448.09|450.41|448.01|0
1653470580000|2022-05-25 09:23:00|450.57|448.17|450.57|448.17|450.57|448.17|450.57|448.17|0
1653470590000|2022-05-25 09:23:10|450.49|448.09|450.41|448.01|450.49|448.09|450.41|448.01|0
1653470600000|2022-05-25 09:23:20|450.57|448.17|450.09|447.69|450.57|448.17|449.93|447.53|0
1653470610000|2022-05-25 09:23:30|450.25|447.85|450.25|447.85|450.33|447.93|450.25|447.85|0
1653470620000|2022-05-25 09:23:40|450.41|448.01|450.33|447.93|450.41|448.01|450.25|447.85|0
1653470630000|2022-05-25 09:23:50|450.25|447.85|450.25|447.85|450.41|448.01|450.25|447.85|0
1653470640000|2022-05-25 09:24:00|450.41|448.01|450.41|448.01|450.65|448.25|450.41|448.01|0
1653470650000|2022-05-25 09:24:10|450.09|447.69|450.41|448.01|450.57|448.17|450.09|447.69|0
1653470660000|2022-05-25 09:24:20|450.57|448.17|450.73|448.33|450.73|448.33|450.57|448.17|0
1653470670000|2022-05-25 09:24:30|449.93|447.53|450.09|447.69|450.09|447.69|449.93|447.53|0
1653470680000|2022-05-25 09:24:40|450.33|447.93|450.09|447.69|450.33|447.93|450.09|447.69|0
1653470690000|2022-05-25 09:24:50|449.85|447.45|449.93|447.53|449.93|447.53|449.77|447.37|0
1653470700000|2022-05-25 09:25:00|449.77|447.37|449.93|447.53|449.93|447.53|449.77|447.37|0
1653470710000|2022-05-25 09:25:10|450.08|447.68|450.24|447.84|450.24|447.84|450.08|447.68|0
1653470720000|2022-05-25 09:25:20|450.33|447.93|450.08|447.68|450.33|447.93|450.08|447.68|0
1653470730000|2022-05-25 09:25:30|450.24|447.84|450.33|447.93|450.33|447.93|450.24|447.84|0
1653470740000|2022-05-25 09:25:40|450.56|448.16|450.4|448|450.65|448.25|450.4|448|0
1653470750000|2022-05-25 09:25:50|450.49|448.09|450.49|448.09|450.56|448.16|450.4|448|0
1653470760000|2022-05-25 09:26:00|450.72|448.32|450.72|448.32|450.72|448.32|450.72|448.32|0
1653470770000|2022-05-25 09:26:10|450.56|448.16|450.72|448.32|450.72|448.32|450.56|448.16|0
1653470780000|2022-05-25 09:26:20|451.21|448.81|451.21|448.81|451.21|448.81|451.21|448.81|0
1653470790000|2022-05-25 09:26:30|451.13|448.73|451.69|449.29|451.69|449.29|451.13|448.73|0
1653470800000|2022-05-25 09:26:40|451.85|449.45|451.69|449.29|451.85|449.45|451.69|449.29|0
1653470810000|2022-05-25 09:26:50|451.85|449.45|451.37|448.97|451.85|449.45|451.37|448.97|0
1653470820000|2022-05-25 09:27:00|451.2|448.8|451.13|448.73|451.2|448.8|451.04|448.64|0
1653470830000|2022-05-25 09:27:10|451.04|448.64|450.56|448.16|451.04|448.64|450.56|448.16|0
1653470840000|2022-05-25 09:27:20|450.49|448.09|450.65|448.25|450.65|448.25|450.4|448|0
1653470850000|2022-05-25 09:27:30|450.4|448|450.24|447.84|450.4|448|450.17|447.77|0
1653470860000|2022-05-25 09:27:40|450.08|447.68|450.08|447.68|450.08|447.68|450.08|447.68|0
1653470870000|2022-05-25 09:27:50|450.01|447.61|449.69|447.29|450.01|447.61|449.69|447.29|0
1653470880000|2022-05-25 09:28:00|449.6|447.2|449.6|447.2|449.69|447.29|449.6|447.2|0
1653470890000|2022-05-25 09:28:10|449.28|446.88|449.28|446.88|449.6|447.2|449.28|446.88|0
1653470900000|2022-05-25 09:28:20|449.21|446.81|449.12|446.72|449.21|446.81|449.12|446.72|0
1653470910000|2022-05-25 09:28:30|449.05|446.65|449.12|446.72|449.12|446.72|448.96|446.56|0
1653470920000|2022-05-25 09:28:40|448.96|446.56|448.65|446.25|449.12|446.72|448.65|446.25|0
1653470930000|2022-05-25 09:28:50|448.8|446.4|448.65|446.25|448.8|446.4|448.65|446.25|0
1653470940000|2022-05-25 09:29:00|448.8|446.4|448.65|446.25|448.8|446.4|448.65|446.25|0
1653470950000|2022-05-25 09:29:10|448.8|446.4|448.8|446.4|448.8|446.4|448.8|446.4|0
1653470960000|2022-05-25 09:29:20|448.96|446.56|448.96|446.56|449.05|446.65|448.89|446.49|0
1653470970000|2022-05-25 09:29:30|449.05|446.65|449.12|446.72|449.12|446.72|449.05|446.65|0
1653470980000|2022-05-25 09:29:40|449.28|446.88|449.28|446.88|449.37|446.97|449.28|446.88|0
1653470990000|2022-05-25 09:29:50|449.44|447.04|449.28|446.88|449.44|447.04|449.28|446.88|0
1653471000000|2022-05-25 09:30:00|449.44|447.04|449.44|447.04|449.69|447.29|449.44|447.04|0
1653471010000|2022-05-25 09:30:10|449.37|446.97|449.53|447.13|449.53|447.13|449.37|446.97|0
1653471020000|2022-05-25 09:30:20|449.6|447.2|449.92|447.52|449.92|447.52|449.6|447.2|0
1653471030000|2022-05-25 09:30:30|450.08|447.68|450.08|447.68|450.08|447.68|450.08|447.68|0
1653471040000|2022-05-25 09:30:40|450.24|447.84|450.56|448.16|450.56|448.16|450.24|447.84|0
1653471050000|2022-05-25 09:30:50|450.49|448.09|450.4|448|450.49|448.09|450.4|448|0
1653471060000|2022-05-25 09:31:00|450.24|447.84|450.56|448.16|450.56|448.16|450.24|447.84|0
1653471070000|2022-05-25 09:31:10|450.49|448.09|450.33|447.93|450.49|448.09|450.24|447.84|0
1653471080000|2022-05-25 09:31:20|450.4|448|450.08|447.68|450.56|448.16|450.08|447.68|0
1653471090000|2022-05-25 09:31:30|450.17|447.77|450.49|448.09|450.49|448.09|450.17|447.77|0
1653471100000|2022-05-25 09:31:40|450.56|448.16|450.33|447.93|450.56|448.16|450.33|447.93|0
1653471110000|2022-05-25 09:31:50|450.4|448|450.56|448.16|450.56|448.16|450.4|448|0
1653471120000|2022-05-25 09:32:00|450.49|448.09|450.17|447.77|450.49|448.09|450.17|447.77|0
1653471130000|2022-05-25 09:32:10|450.08|447.68|450.08|447.68|450.24|447.84|450.08|447.68|0
1653471140000|2022-05-25 09:32:20|450.17|447.77|449.37|446.97|450.17|447.77|449.37|446.97|0
1653471150000|2022-05-25 09:32:30|449.12|446.72|448.64|446.24|449.12|446.72|448.64|446.24|0
1653471160000|2022-05-25 09:32:40|448.57|446.17|448.57|446.17|448.64|446.24|448.57|446.17|0
1653471170000|2022-05-25 09:32:50|448.48|446.08|448.57|446.17|448.57|446.17|448.48|446.08|0
1653471180000|2022-05-25 09:33:00|448.48|446.08|448.16|445.76|448.48|446.08|448.16|445.76|0
1653471190000|2022-05-25 09:33:10|448.01|445.61|447.85|445.45|448.16|445.76|447.69|445.29|0
1653471200000|2022-05-25 09:33:20|447.77|445.37|447.85|445.45|447.85|445.45|447.77|445.37|0
1653471210000|2022-05-25 09:33:30|447.77|445.37|447.85|445.45|447.85|445.45|447.77|445.37|0
1653471220000|2022-05-25 09:33:40|447.93|445.53|447.69|445.29|447.93|445.53|447.69|445.29|0
1653471230000|2022-05-25 09:33:50|447.85|445.45|447.69|445.29|447.85|445.45|447.69|445.29|0
1653471240000|2022-05-25 09:34:00|447.77|445.37|447.85|445.45|447.85|445.45|447.61|445.21|0
1653471250000|2022-05-25 09:34:10|447.93|445.53|447.93|445.53|447.93|445.53|447.93|445.53|0
1653471260000|2022-05-25 09:34:20|448|445.6|447.69|445.29|448|445.6|447.69|445.29|0
1653471270000|2022-05-25 09:34:30|447.53|445.13|447.05|444.65|447.53|445.13|447.05|444.65|0
1653471280000|2022-05-25 09:34:40|447.29|444.89|447.61|445.21|447.69|445.29|447.29|444.89|0
1653471290000|2022-05-25 09:34:50|447.69|445.29|447.21|444.81|447.69|445.29|447.21|444.81|0
1653471300000|2022-05-25 09:35:00|447.29|444.89|447.37|444.97|447.37|444.97|447.29|444.89|0
1653471310000|2022-05-25 09:35:10|447.53|445.13|447.69|445.29|447.69|445.29|447.53|445.13|0
1653471320000|2022-05-25 09:35:20|447.53|445.13|447.37|444.97|447.53|445.13|447.37|444.97|0
1653471330000|2022-05-25 09:35:30|447.45|445.05|447.37|444.97|447.53|445.13|447.37|444.97|0
1653471340000|2022-05-25 09:35:40|447.21|444.81|447.13|444.73|447.53|445.13|447.13|444.73|0
1653471350000|2022-05-25 09:35:50|446.89|444.49|447.21|444.81|447.21|444.81|446.89|444.49|0
1653471360000|2022-05-25 09:36:00|447.05|444.65|447.21|444.81|447.21|444.81|447.05|444.65|0
1653471370000|2022-05-25 09:36:10|447.37|444.97|447.05|444.65|447.37|444.97|447.05|444.65|0
1653471380000|2022-05-25 09:36:20|446.89|444.49|446.57|444.17|446.97|444.57|446.57|444.17|0
1653471390000|2022-05-25 09:36:30|446.41|444.01|446.57|444.17|446.57|444.17|446.25|443.85|0
1653471400000|2022-05-25 09:36:40|446.41|444.01|447.21|444.81|447.21|444.81|446.41|444.01|0
1653471410000|2022-05-25 09:36:50|447.13|444.73|446.57|444.17|447.13|444.73|446.57|444.17|0
1653471420000|2022-05-25 09:37:00|446.73|444.33|446.73|444.33|446.81|444.41|446.73|444.33|0
1653471430000|2022-05-25 09:37:10|446.81|444.41|446.73|444.33|446.97|444.57|446.73|444.33|0
1653471440000|2022-05-25 09:37:20|446.89|444.49|446.73|444.33|446.97|444.57|446.73|444.33|0
1653471450000|2022-05-25 09:37:30|446.97|444.57|446.89|444.49|446.97|444.57|446.89|444.49|0
1653471460000|2022-05-25 09:37:40|446.73|444.33|446.65|444.25|446.81|444.41|446.57|444.17|0
1653471470000|2022-05-25 09:37:50|446.73|444.33|446.89|444.49|447.05|444.65|446.73|444.33|0
1653471480000|2022-05-25 09:38:00|447.05|444.65|447.21|444.81|447.21|444.81|447.05|444.65|0
1653471490000|2022-05-25 09:38:10|447.37|444.97|447.45|445.05|447.45|445.05|447.37|444.97|0
1653471500000|2022-05-25 09:38:20|447.52|445.12|447.37|444.97|447.52|445.12|447.37|444.97|0
1653471510000|2022-05-25 09:38:30|447.45|445.05|447.84|445.44|447.84|445.44|447.45|445.05|0
1653471520000|2022-05-25 09:38:40|447.68|445.28|447.77|445.37|447.77|445.37|447.68|445.28|0
1653471530000|2022-05-25 09:38:50|447.84|445.44|447.84|445.44|447.84|445.44|447.77|445.37|0
1653471540000|2022-05-25 09:39:00|448|445.6|447.93|445.53|448|445.6|447.84|445.44|0
1653471550000|2022-05-25 09:39:10|447.84|445.44|447.93|445.53|447.93|445.53|447.84|445.44|0
1653471560000|2022-05-25 09:39:20|448|445.6|447.68|445.28|448|445.6|447.68|445.28|0
1653471570000|2022-05-25 09:39:30|447.36|444.96|447.84|445.44|447.84|445.44|447.36|444.96|0
1653471580000|2022-05-25 09:39:40|447.68|445.28|447.68|445.28|447.68|445.28|447.52|445.12|0
1653471590000|2022-05-25 09:39:50|447.52|445.12|447.21|444.81|447.52|445.12|447.21|444.81|0
1653471600000|2022-05-25 09:40:00|447.05|444.65|446.89|444.49|447.21|444.81|446.89|444.49|0
1653471610000|2022-05-25 09:40:10|446.97|444.57|447.05|444.65|447.05|444.65|446.97|444.57|0
1653471620000|2022-05-25 09:40:20|447.45|445.05|447.2|444.8|447.45|445.05|447.2|444.8|0
1653471630000|2022-05-25 09:40:30|447.05|444.65|447.2|444.8|447.2|444.8|447.05|444.65|0
1653471640000|2022-05-25 09:40:40|447.29|444.89|447.68|445.28|447.68|445.28|447.29|444.89|0
1653471650000|2022-05-25 09:40:50|447.61|445.21|448|445.6|448|445.6|447.61|445.21|0
1653471660000|2022-05-25 09:41:00|447.93|445.53|447.84|445.44|447.93|445.53|447.84|445.44|0
1653471670000|2022-05-25 09:41:10|447.77|445.37|447.84|445.44|447.84|445.44|447.61|445.21|0
1653471680000|2022-05-25 09:41:20|447.77|445.37|447.77|445.37|447.77|445.37|447.77|445.37|0
1653471690000|2022-05-25 09:41:30|447.68|445.28|447.84|445.44|447.84|445.44|447.68|445.28|0
1653471700000|2022-05-25 09:41:40|447.92|445.52|448|445.6|448|445.6|447.77|445.37|0
1653471720000|2022-05-25 09:42:00|447.84|445.44|447.04|444.64|447.84|445.44|447.04|444.64|0
1653471730000|2022-05-25 09:42:10|446.89|444.49|447.29|444.89|447.29|444.89|446.89|444.49|0
1653471740000|2022-05-25 09:42:20|447.68|445.28|447.36|444.96|447.68|445.28|447.36|444.96|0
1653471750000|2022-05-25 09:42:30|447.52|445.12|447.52|445.12|447.52|445.12|447.52|445.12|0
1653471760000|2022-05-25 09:42:40|447.84|445.44|448|445.6|448|445.6|447.84|445.44|0
1653471770000|2022-05-25 09:42:50|447.84|445.44|447.52|445.12|447.84|445.44|447.52|445.12|0
1653471780000|2022-05-25 09:43:00|447.45|445.05|447.36|444.96|447.45|445.05|447.36|444.96|0
1653471790000|2022-05-25 09:43:10|447.68|445.28|447.92|445.52|447.92|445.52|447.68|445.28|0
1653471800000|2022-05-25 09:43:20|447.84|445.44|447.76|445.36|447.84|445.44|447.68|445.28|0
1653471810000|2022-05-25 09:43:30|448|445.6|447.92|445.52|448|445.6|447.92|445.52|0
1653471820000|2022-05-25 09:43:40|448|445.6|447.84|445.44|448|445.6|447.84|445.44|0
1653471830000|2022-05-25 09:43:50|448|445.6|448|445.6|448|445.6|448|445.6|0
1653471840000|2022-05-25 09:44:00|447.92|445.52|447.92|445.52|448|445.6|447.92|445.52|0
1653471850000|2022-05-25 09:44:10|447.84|445.44|448|445.6|448|445.6|447.84|445.44|0
1653471870000|2022-05-25 09:44:30|448.08|445.68|448.16|445.76|448.16|445.76|448.08|445.68|0
1653471880000|2022-05-25 09:44:40|448.08|445.68|448.48|446.08|448.48|446.08|448.08|445.68|0
1653471890000|2022-05-25 09:44:50|448.32|445.92|448.32|445.92|448.48|446.08|448.32|445.92|0
1653471900000|2022-05-25 09:45:00|448.48|446.08|448.56|446.16|448.56|446.16|448.48|446.08|0
1653471910000|2022-05-25 09:45:10|448.64|446.24|448.32|445.92|448.64|446.24|448.32|445.92|0
1653471920000|2022-05-25 09:45:20|448|445.6|447.68|445.28|448|445.6|447.68|445.28|0
1653471930000|2022-05-25 09:45:30|447.52|445.12|447.68|445.28|447.84|445.44|447.52|445.12|0
1653471940000|2022-05-25 09:45:40|447.52|445.12|447.36|444.96|447.52|445.12|447.36|444.96|0
1653471950000|2022-05-25 09:45:50|447.29|444.89|447.2|444.8|447.29|444.89|447.2|444.8|0
1653471960000|2022-05-25 09:46:00|447.36|444.96|447.52|445.12|447.52|445.12|447.29|444.89|0
1653471970000|2022-05-25 09:46:10|447.2|444.8|447.2|444.8|447.29|444.89|447.13|444.73|0
1653471980000|2022-05-25 09:46:20|447.13|444.73|447.04|444.64|447.13|444.73|447.04|444.64|0
1653471990000|2022-05-25 09:46:30|447.44|445.04|447.36|444.96|447.44|445.04|447.36|444.96|0
1653472000000|2022-05-25 09:46:40|447.44|445.04|447.2|444.8|447.44|445.04|447.2|444.8|0
1653472010000|2022-05-25 09:46:50|447.13|444.73|447.13|444.73|447.13|444.73|447.04|444.64|0
1653472020000|2022-05-25 09:47:00|447.04|444.64|447.2|444.8|447.2|444.8|447.04|444.64|0
1653472030000|2022-05-25 09:47:10|446.88|444.48|447.04|444.64|447.04|444.64|446.88|444.48|0
1653472040000|2022-05-25 09:47:20|447.2|444.8|447.13|444.73|447.2|444.8|447.13|444.73|0
1653472050000|2022-05-25 09:47:30|447.2|444.8|447.04|444.64|447.2|444.8|447.04|444.64|0
1653472060000|2022-05-25 09:47:40|446.97|444.57|446.88|444.48|447.04|444.64|446.88|444.48|0
1653472070000|2022-05-25 09:47:50|446.97|444.57|446.72|444.32|446.97|444.57|446.72|444.32|0
1653472080000|2022-05-25 09:48:00|446.56|444.16|446.49|444.09|446.56|444.16|446.49|444.09|0
1653472090000|2022-05-25 09:48:10|446.41|444.01|446.41|444.01|446.41|444.01|446.41|444.01|0
1653472100000|2022-05-25 09:48:20|446.56|444.16|446.56|444.16|446.56|444.16|446.56|444.16|0
1653472130000|2022-05-25 09:48:50|446.72|444.32|446.56|444.16|447.2|444.8|446.56|444.16|0
1653472140000|2022-05-25 09:49:00|446.49|444.09|446.56|444.16|446.56|444.16|446.41|444.01|0
1653472150000|2022-05-25 09:49:10|446.41|444.01|446.41|444.01|446.41|444.01|446.41|444.01|0
1653472160000|2022-05-25 09:49:20|446.49|444.09|446.49|444.09|446.49|444.09|446.33|443.93|0
1653472170000|2022-05-25 09:49:30|446.56|444.16|446.88|444.48|446.88|444.48|446.56|444.16|0
1653472180000|2022-05-25 09:49:40|447.04|444.64|446.65|444.25|447.04|444.64|446.65|444.25|0
1653472190000|2022-05-25 09:49:50|446.56|444.16|445.77|443.37|446.56|444.16|445.77|443.37|0
1653472200000|2022-05-25 09:50:00|445.93|443.53|446.09|443.69|446.09|443.69|445.93|443.53|0
1653472210000|2022-05-25 09:50:10|445.77|443.37|445.77|443.37|445.77|443.37|445.77|443.37|0
1653472220000|2022-05-25 09:50:20|445.93|443.53|446.09|443.69|446.09|443.69|445.93|443.53|0
1653472230000|2022-05-25 09:50:30|445.69|443.29|445.61|443.21|445.77|443.37|445.61|443.21|0
1653472240000|2022-05-25 09:50:40|445.45|443.05|445.45|443.05|445.45|443.05|445.45|443.05|0
1653472250000|2022-05-25 09:50:50|445.37|442.97|445.61|443.21|445.61|443.21|445.37|442.97|0
1653472260000|2022-05-25 09:51:00|445.77|443.37|446.09|443.69|446.09|443.69|445.77|443.37|0
1653472270000|2022-05-25 09:51:10|445.77|443.37|445.61|443.21|445.77|443.37|445.61|443.21|0
1653472280000|2022-05-25 09:51:20|445.69|443.29|445.85|443.45|445.85|443.45|445.69|443.29|0
1653472290000|2022-05-25 09:51:30|445.93|443.53|445.93|443.53|445.93|443.53|445.93|443.53|0
1653472300000|2022-05-25 09:51:40|445.61|443.21|445.77|443.37|445.77|443.37|445.61|443.21|0
1653472310000|2022-05-25 09:51:50|445.69|443.29|444.66|442.26|445.69|443.29|444.66|442.26|0
1653472320000|2022-05-25 09:52:00|445.13|442.73|444.66|442.26|445.13|442.73|444.66|442.26|0
1653472330000|2022-05-25 09:52:10|444.58|442.18|444.81|442.41|444.81|442.41|444.5|442.1|0
1653472340000|2022-05-25 09:52:20|444.66|442.26|444.34|441.94|444.66|442.26|444.34|441.94|0
1653472350000|2022-05-25 09:52:30|444.18|441.78|444.02|441.62|444.18|441.78|444.02|441.62|0
1653472360000|2022-05-25 09:52:40|444.18|441.78|444.02|441.62|444.34|441.94|444.02|441.62|0
1653472370000|2022-05-25 09:52:50|443.86|441.46|443.86|441.46|443.86|441.46|443.86|441.46|0
1653472380000|2022-05-25 09:53:00|444.02|441.62|444.42|442.02|444.5|442.1|444.02|441.62|0
1653472390000|2022-05-25 09:53:10|444.34|441.94|444.18|441.78|444.34|441.94|444.1|441.7|0
1653472400000|2022-05-25 09:53:20|444.26|441.86|444.18|441.78|444.34|441.94|444.18|441.78|0
1653472410000|2022-05-25 09:53:30|444.02|441.62|444.18|441.78|444.18|441.78|444.02|441.62|0
1653472420000|2022-05-25 09:53:40|444.26|441.86|444.26|441.86|444.26|441.86|444.26|441.86|0
1653472430000|2022-05-25 09:53:50|444.18|441.78|443.39|440.99|444.18|441.78|443.39|440.99|0
1653472440000|2022-05-25 09:54:00|443.23|440.83|443.86|441.46|443.86|441.46|443.23|440.83|0
1653472450000|2022-05-25 09:54:10|444.02|441.62|444.1|441.7|444.18|441.78|444.02|441.62|0
1653472460000|2022-05-25 09:54:20|444.34|441.94|443.86|441.46|444.34|441.94|443.86|441.46|0
1653472470000|2022-05-25 09:54:30|443.78|441.38|443.86|441.46|443.86|441.46|443.7|441.3|0
1653472480000|2022-05-25 09:54:40|443.94|441.54|443.94|441.54|444.18|441.78|443.94|441.54|0
1653472490000|2022-05-25 09:54:50|443.86|441.46|443.78|441.38|443.86|441.46|443.7|441.3|0
1653472500000|2022-05-25 09:55:00|443.94|441.54|443.94|441.54|444.02|441.62|443.94|441.54|0
1653472510000|2022-05-25 09:55:10|443.86|441.46|444.18|441.78|444.18|441.78|443.86|441.46|0
1653472520000|2022-05-25 09:55:20|444.34|441.94|444.34|441.94|444.34|441.94|444.26|441.86|0
1653472530000|2022-05-25 09:55:30|444.18|441.78|444.26|441.86|444.34|441.94|444.18|441.78|0
1653472540000|2022-05-25 09:55:40|444.34|441.94|444.18|441.78|444.34|441.94|444.18|441.78|0
1653472550000|2022-05-25 09:55:50|443.78|441.38|444.18|441.78|444.18|441.78|443.78|441.38|0
1653472560000|2022-05-25 09:56:00|444.1|441.7|443.86|441.46|444.1|441.7|443.86|441.46|0
1653472570000|2022-05-25 09:56:10|444.02|441.62|444.02|441.62|444.02|441.62|444.02|441.62|0
1653472580000|2022-05-25 09:56:20|443.86|441.46|443.78|441.38|443.86|441.46|443.78|441.38|0
1653472590000|2022-05-25 09:56:30|443.86|441.46|444.02|441.62|444.02|441.62|443.78|441.38|0
1653472600000|2022-05-25 09:56:40|443.86|441.46|443.7|441.3|443.94|441.54|443.7|441.3|0
1653472610000|2022-05-25 09:56:50|443.94|441.54|443.7|441.3|443.94|441.54|443.7|441.3|0
1653472620000|2022-05-25 09:57:00|443.86|441.46|443.7|441.3|443.86|441.46|443.7|441.3|0
1653472630000|2022-05-25 09:57:10|443.63|441.23|443.7|441.3|443.7|441.3|443.54|441.14|0
1653472640000|2022-05-25 09:57:20|444.18|441.78|444.02|441.62|444.18|441.78|444.02|441.62|0
1653472650000|2022-05-25 09:57:30|444.18|441.78|444.02|441.62|444.18|441.78|444.02|441.62|0
1653472660000|2022-05-25 09:57:40|443.86|441.46|443.86|441.46|443.86|441.46|443.86|441.46|0
1653472670000|2022-05-25 09:57:50|443.94|441.54|444.02|441.62|444.02|441.62|443.94|441.54|0
1653472680000|2022-05-25 09:58:00|443.94|441.54|444.18|441.78|444.18|441.78|443.94|441.54|0
1653472690000|2022-05-25 09:58:10|444.1|441.7|444.1|441.7|444.18|441.78|444.1|441.7|0
1653472700000|2022-05-25 09:58:20|444.02|441.62|443.86|441.46|444.02|441.62|443.86|441.46|0
1653472710000|2022-05-25 09:58:30|444.02|441.62|443.86|441.46|444.02|441.62|443.86|441.46|0
1653472720000|2022-05-25 09:58:40|443.7|441.3|443.7|441.3|443.7|441.3|443.7|441.3|0
1653472730000|2022-05-25 09:58:50|443.86|441.46|444.1|441.7|444.1|441.7|443.86|441.46|0
1653472740000|2022-05-25 09:59:00|444.02|441.62|444.18|441.78|444.18|441.78|444.02|441.62|0
1653472750000|2022-05-25 09:59:10|444.26|441.86|444.33|441.93|444.33|441.93|444.26|441.86|0
1653472760000|2022-05-25 09:59:20|444.49|442.09|444.58|442.18|444.58|442.18|444.49|442.09|0
1653472770000|2022-05-25 09:59:30|444.81|442.41|444.65|442.25|444.81|442.41|444.65|442.25|0
1653472780000|2022-05-25 09:59:40|444.58|442.18|444.49|442.09|444.58|442.18|444.49|442.09|0
1653472790000|2022-05-25 09:59:50|444.89|442.49|444.58|442.18|444.89|442.49|444.58|442.18|0
1653472800000|2022-05-25 10:00:00|444.81|442.41|444.65|442.25|444.89|442.49|444.65|442.25|0
1653472810000|2022-05-25 10:00:10|444.89|442.49|444.49|442.09|444.89|442.49|444.49|442.09|0
1653472820000|2022-05-25 10:00:20|444.65|442.25|444.49|442.09|444.73|442.33|444.49|442.09|0
1653472830000|2022-05-25 10:00:30|444.65|442.25|444.73|442.33|444.73|442.33|444.65|442.25|0
1653472840000|2022-05-25 10:00:40|444.49|442.09|444.81|442.41|444.81|442.41|444.49|442.09|0
1653472850000|2022-05-25 10:00:50|444.65|442.25|444.65|442.25|444.65|442.25|444.65|442.25|0
1653472860000|2022-05-25 10:01:00|444.58|442.18|444.58|442.18|444.65|442.25|444.58|442.18|0
1653472870000|2022-05-25 10:01:10|444.81|442.41|444.49|442.09|444.81|442.41|444.49|442.09|0
1653472880000|2022-05-25 10:01:20|444.65|442.25|444.49|442.09|444.81|442.41|444.49|442.09|0
1653472890000|2022-05-25 10:01:30|444.58|442.18|444.49|442.09|444.65|442.25|444.49|442.09|0
1653472900000|2022-05-25 10:01:40|444.65|442.25|444.65|442.25|444.65|442.25|444.49|442.09|0
1653472910000|2022-05-25 10:01:50|444.81|442.41|444.65|442.25|444.81|442.41|444.49|442.09|0
1653472920000|2022-05-25 10:02:00|444.57|442.17|444.65|442.25|444.65|442.25|444.57|442.17|0
1653472930000|2022-05-25 10:02:10|444.49|442.09|444.49|442.09|444.49|442.09|444.49|442.09|0
1653472940000|2022-05-25 10:02:20|444.65|442.25|444.57|442.17|444.65|442.25|444.57|442.17|0
1653472950000|2022-05-25 10:02:30|444.49|442.09|444.49|442.09|444.49|442.09|444.49|442.09|0
1653472970000|2022-05-25 10:02:50|444.57|442.17|444.65|442.25|444.65|442.25|444.57|442.17|0
1653472980000|2022-05-25 10:03:00|444.57|442.17|444.49|442.09|444.57|442.17|444.49|442.09|0
1653472990000|2022-05-25 10:03:10|444.81|442.41|444.81|442.41|444.81|442.41|444.81|442.41|0
1653473000000|2022-05-25 10:03:20|444.65|442.25|444.65|442.25|444.65|442.25|444.65|442.25|0
1653473010000|2022-05-25 10:03:30|444.49|442.09|444.49|442.09|444.57|442.17|444.49|442.09|0
1653473020000|2022-05-25 10:03:40|444.65|442.25|444.49|442.09|444.65|442.25|444.49|442.09|0
1653473040000|2022-05-25 10:04:00|444.57|442.17|444.57|442.17|444.65|442.25|444.57|442.17|0
1653473050000|2022-05-25 10:04:10|444.42|442.02|443.22|440.82|444.42|442.02|443.22|440.82|0
1653473060000|2022-05-25 10:04:20|443.06|440.66|442.75|440.35|443.38|440.98|442.75|440.35|0
1653473070000|2022-05-25 10:04:30|443.06|440.66|443.22|440.82|443.38|440.98|443.06|440.66|0
1653473080000|2022-05-25 10:04:40|443.06|440.66|443.38|440.98|443.38|440.98|443.06|440.66|0
1653473090000|2022-05-25 10:04:50|443.22|440.82|443.22|440.82|443.22|440.82|443.06|440.66|0
1653473100000|2022-05-25 10:05:00|443.06|440.66|443.38|440.98|443.46|441.06|442.91|440.51|0
1653473110000|2022-05-25 10:05:10|443.3|440.9|443.22|440.82|443.3|440.9|443.06|440.66|0
1653473120000|2022-05-25 10:05:20|443.06|440.66|442.91|440.51|443.06|440.66|442.75|440.35|0
1653473140000|2022-05-25 10:05:40|443.06|440.66|442.91|440.51|443.06|440.66|442.91|440.51|0
1653473150000|2022-05-25 10:05:50|442.99|440.59|443.06|440.66|443.06|440.66|442.91|440.51|0
1653473160000|2022-05-25 10:06:00|442.75|440.35|442.91|440.51|442.91|440.51|442.75|440.35|0
1653473170000|2022-05-25 10:06:10|443.06|440.66|442.83|440.43|443.06|440.66|442.83|440.43|0
1653473180000|2022-05-25 10:06:20|442.91|440.51|443.06|440.66|443.06|440.66|442.91|440.51|0
1653473190000|2022-05-25 10:06:30|442.91|440.51|442.91|440.51|442.91|440.51|442.91|440.51|0
1653473200000|2022-05-25 10:06:40|443.06|440.66|443.06|440.66|443.06|440.66|443.06|440.66|0
1653473210000|2022-05-25 10:06:50|443.22|440.82|443.7|441.3|443.7|441.3|443.22|440.82|0
1653473220000|2022-05-25 10:07:00|443.54|441.14|443.54|441.14|443.54|441.14|443.38|440.98|0
1653473230000|2022-05-25 10:07:10|443.38|440.98|443.38|440.98|443.38|440.98|443.38|440.98|0
1653473240000|2022-05-25 10:07:20|443.06|440.66|443.06|440.66|443.06|440.66|442.9|440.5|0
1653473250000|2022-05-25 10:07:30|443.15|440.75|443.22|440.82|443.22|440.82|443.15|440.75|0
1653473260000|2022-05-25 10:07:40|443.38|440.98|443.38|440.98|443.38|440.98|443.38|440.98|0
1653473270000|2022-05-25 10:07:50|443.46|441.06|443.7|441.3|443.7|441.3|443.38|440.98|0
1653473280000|2022-05-25 10:08:00|443.78|441.38|443.78|441.38|443.86|441.46|443.78|441.38|0
1653473290000|2022-05-25 10:08:10|443.7|441.3|443.62|441.22|443.7|441.3|443.54|441.14|0
1653473300000|2022-05-25 10:08:20|443.54|441.14|443.54|441.14|443.62|441.22|443.54|441.14|0
1653473310000|2022-05-25 10:08:30|443.62|441.22|443.7|441.3|443.7|441.3|443.62|441.22|0
1653473320000|2022-05-25 10:08:40|443.78|441.38|444.01|441.61|444.01|441.61|443.78|441.38|0
1653473330000|2022-05-25 10:08:50|443.85|441.45|444.17|441.77|444.17|441.77|443.85|441.45|0
1653473340000|2022-05-25 10:09:00|443.94|441.54|444.01|441.61|444.1|441.7|443.94|441.54|0
1653473350000|2022-05-25 10:09:10|443.94|441.54|443.85|441.45|443.94|441.54|443.85|441.45|0
1653473360000|2022-05-25 10:09:20|443.7|441.3|443.7|441.3|443.7|441.3|443.7|441.3|0
1653473370000|2022-05-25 10:09:30|443.54|441.14|443.54|441.14|443.54|441.14|443.38|440.98|0
1653473380000|2022-05-25 10:09:40|443.38|440.98|443.46|441.06|443.46|441.06|443.38|440.98|0
1653473390000|2022-05-25 10:09:50|443.54|441.14|443.3|440.9|443.54|441.14|443.22|440.82|0
1653473400000|2022-05-25 10:10:00|443.38|440.98|443.06|440.66|443.38|440.98|443.06|440.66|0
1653473410000|2022-05-25 10:10:10|443.22|440.82|443.22|440.82|443.22|440.82|443.22|440.82|0
1653473430000|2022-05-25 10:10:30|443.14|440.74|443.14|440.74|443.14|440.74|443.14|440.74|0
1653473440000|2022-05-25 10:10:40|443.22|440.82|442.74|440.34|443.22|440.82|442.74|440.34|0
1653473450000|2022-05-25 10:10:50|442.67|440.27|442.74|440.34|442.74|440.34|442.67|440.27|0
1653473460000|2022-05-25 10:11:00|442.59|440.19|442.27|439.87|442.59|440.19|442.27|439.87|0
1653473470000|2022-05-25 10:11:10|442.19|439.79|442.19|439.79|442.27|439.87|442.19|439.79|0
1653473480000|2022-05-25 10:11:20|442.27|439.87|442.27|439.87|442.27|439.87|442.11|439.71|0
1653473490000|2022-05-25 10:11:30|442.59|440.19|442.59|440.19|442.59|440.19|442.43|440.03|0
1653473500000|2022-05-25 10:11:40|442.74|440.34|442.74|440.34|442.74|440.34|442.74|440.34|0
1653473510000|2022-05-25 10:11:50|442.67|440.27|443.22|440.82|443.22|440.82|442.67|440.27|0
1653473520000|2022-05-25 10:12:00|443.38|440.98|443.54|441.14|443.54|441.14|443.38|440.98|0
1653473530000|2022-05-25 10:12:10|443.7|441.3|443.69|441.29|443.7|441.3|443.54|441.14|0
1653473540000|2022-05-25 10:12:20|443.85|441.45|443.85|441.45|443.85|441.45|443.85|441.45|0
1653473550000|2022-05-25 10:12:30|444.01|441.61|444.01|441.61|444.01|441.61|443.85|441.45|0
1653473560000|2022-05-25 10:12:40|443.94|441.54|444.01|441.61|444.01|441.61|443.94|441.54|0
1653473570000|2022-05-25 10:12:50|444.17|441.77|444.01|441.61|444.17|441.77|444.01|441.61|0
1653473580000|2022-05-25 10:13:00|444.09|441.69|444.49|442.09|444.49|442.09|444.01|441.61|0
1653473590000|2022-05-25 10:13:10|444.65|442.25|444.65|442.25|444.73|442.33|444.65|442.25|0
1653473600000|2022-05-25 10:13:20|444.73|442.33|444.96|442.56|444.96|442.56|444.65|442.25|0
1653473610000|2022-05-25 10:13:30|444.81|442.41|445.12|442.72|445.12|442.72|444.81|442.41|0
1653473620000|2022-05-25 10:13:40|444.65|442.25|444.81|442.41|444.81|442.41|444.57|442.17|0
1653473630000|2022-05-25 10:13:50|444.96|442.56|444.96|442.56|445.05|442.65|444.96|442.56|0
1653473640000|2022-05-25 10:14:00|445.12|442.72|445.28|442.88|445.28|442.88|445.12|442.72|0
1653473650000|2022-05-25 10:14:10|445.21|442.81|445.21|442.81|445.28|442.88|445.21|442.81|0
1653473660000|2022-05-25 10:14:20|445.28|442.88|445.12|442.72|445.28|442.88|445.12|442.72|0
1653473670000|2022-05-25 10:14:30|444.96|442.56|444.96|442.56|444.96|442.56|444.96|442.56|0
1653473680000|2022-05-25 10:14:40|445.12|442.72|444.96|442.56|445.12|442.72|444.8|442.4|0
1653473690000|2022-05-25 10:14:50|445.12|442.72|444.96|442.56|445.12|442.72|444.96|442.56|0
1653473700000|2022-05-25 10:15:00|445.05|442.65|445.05|442.65|445.12|442.72|445.05|442.65|0
1653473710000|2022-05-25 10:15:10|445.12|442.72|444.96|442.56|445.12|442.72|444.96|442.56|0
1653473720000|2022-05-25 10:15:20|445.12|442.72|444.96|442.56|445.12|442.72|444.96|442.56|0
1653473730000|2022-05-25 10:15:30|445.12|442.72|445.12|442.72|445.12|442.72|445.12|442.72|0
1653473740000|2022-05-25 10:15:40|444.96|442.56|444.96|442.56|444.96|442.56|444.96|442.56|0
1653473750000|2022-05-25 10:15:50|444.8|442.4|444.8|442.4|444.89|442.49|444.8|442.4|0
1653473790000|2022-05-25 10:16:30|444.89|442.49|444.8|442.4|444.89|442.49|444.8|442.4|0
1653473800000|2022-05-25 10:16:40|444.65|442.25|444.89|442.49|444.96|442.56|444.65|442.25|0
1653473810000|2022-05-25 10:16:50|444.96|442.56|445.2|442.8|445.2|442.8|444.96|442.56|0
1653473820000|2022-05-25 10:17:00|445.28|442.88|445.68|443.28|445.68|443.28|445.28|442.88|0
1653473830000|2022-05-25 10:17:10|445.6|443.2|445.6|443.2|445.6|443.2|445.6|443.2|0
1653473840000|2022-05-25 10:17:20|445.76|443.36|445.76|443.36|445.76|443.36|445.76|443.36|0
1653473850000|2022-05-25 10:17:30|445.92|443.52|445.92|443.52|445.92|443.52|445.92|443.52|0
1653473860000|2022-05-25 10:17:40|445.76|443.36|445.84|443.44|445.84|443.44|445.76|443.36|0
1653473870000|2022-05-25 10:17:50|445.92|443.52|445.84|443.44|445.92|443.52|445.84|443.44|0
1653473880000|2022-05-25 10:18:00|445.92|443.52|446|443.6|446|443.6|445.84|443.44|0
1653473890000|2022-05-25 10:18:10|445.92|443.52|445.6|443.2|445.92|443.52|445.6|443.2|0
1653473900000|2022-05-25 10:18:20|445.52|443.12|445.28|442.88|445.52|443.12|445.28|442.88|0
1653473910000|2022-05-25 10:18:30|445.44|443.04|445.76|443.36|445.76|443.36|445.44|443.04|0
1653473920000|2022-05-25 10:18:40|445.92|443.52|445.6|443.2|445.92|443.52|445.6|443.2|0
1653473930000|2022-05-25 10:18:50|445.04|442.64|444.96|442.56|445.04|442.64|444.96|442.56|0
1653473950000|2022-05-25 10:19:10|445.04|442.64|444.96|442.56|445.04|442.64|444.8|442.4|0
1653473960000|2022-05-25 10:19:20|445.12|442.72|445.12|442.72|445.12|442.72|445.12|442.72|0
1653473970000|2022-05-25 10:19:30|445.2|442.8|444.8|442.4|445.2|442.8|444.8|442.4|0
1653473980000|2022-05-25 10:19:40|444.96|442.56|444.96|442.56|444.96|442.56|444.96|442.56|0
1653473990000|2022-05-25 10:19:50|445.12|442.72|444.96|442.56|445.12|442.72|444.96|442.56|0
1653474000000|2022-05-25 10:20:00|445.04|442.64|444.8|442.4|445.04|442.64|444.8|442.4|0
1653474010000|2022-05-25 10:20:10|444.88|442.48|445.2|442.8|445.2|442.8|444.88|442.48|0
1653474020000|2022-05-25 10:20:20|445.12|442.72|445.2|442.8|445.2|442.8|445.12|442.72|0
1653474030000|2022-05-25 10:20:30|445.12|442.72|445.12|442.72|445.12|442.72|444.8|442.4|0
1653474040000|2022-05-25 10:20:40|444.96|442.56|444.41|442.01|444.96|442.56|444.41|442.01|0
1653474050000|2022-05-25 10:20:50|444.17|441.77|444.48|442.08|444.48|442.08|444.17|441.77|0
1653474060000|2022-05-25 10:21:00|444.33|441.93|444.25|441.85|444.33|441.93|444.17|441.77|0
1653474070000|2022-05-25 10:21:10|444.17|441.77|444.01|441.61|444.17|441.77|444.01|441.61|0
1653474080000|2022-05-25 10:21:20|444.17|441.77|444.17|441.77|444.33|441.93|444.17|441.77|0
1653474090000|2022-05-25 10:21:30|444.01|441.61|443.85|441.45|444.01|441.61|443.85|441.45|0
1653474100000|2022-05-25 10:21:40|443.69|441.29|443.93|441.53|443.93|441.53|443.69|441.29|0
1653474110000|2022-05-25 10:21:50|443.85|441.45|444.17|441.77|444.17|441.77|443.85|441.45|0
1653474120000|2022-05-25 10:22:00|444.09|441.69|443.85|441.45|444.09|441.69|443.85|441.45|0
1653474130000|2022-05-25 10:22:10|444.17|441.77|444.17|441.77|444.17|441.77|444.17|441.77|0
1653474140000|2022-05-25 10:22:20|444.33|441.93|444.8|442.4|444.8|442.4|444.33|441.93|0
1653474150000|2022-05-25 10:22:30|444.64|442.24|444.8|442.4|444.8|442.4|444.64|442.24|0
1653474160000|2022-05-25 10:22:40|444.88|442.48|444.8|442.4|444.88|442.48|444.73|442.33|0
1653474170000|2022-05-25 10:22:50|444.88|442.48|444.96|442.56|444.96|442.56|444.88|442.48|0
1653474180000|2022-05-25 10:23:00|444.8|442.4|444.88|442.48|444.96|442.56|444.8|442.4|0
1653474190000|2022-05-25 10:23:10|444.96|442.56|445.2|442.8|445.28|442.88|444.96|442.56|0
1653474200000|2022-05-25 10:23:20|445.12|442.72|444.48|442.08|445.12|442.72|444.48|442.08|0
1653474210000|2022-05-25 10:23:30|444.32|441.92|444.57|442.17|444.57|442.17|444.32|441.92|0
1653474220000|2022-05-25 10:23:40|444.64|442.24|444.48|442.08|444.64|442.24|444.48|442.08|0
1653474230000|2022-05-25 10:23:50|444.8|442.4|444.8|442.4|444.8|442.4|444.8|442.4|0
1653474240000|2022-05-25 10:24:00|444.64|442.24|444.57|442.17|444.64|442.24|444.57|442.17|0
1653474250000|2022-05-25 10:24:10|444.8|442.4|444.64|442.24|444.8|442.4|444.64|442.24|0
1653474260000|2022-05-25 10:24:20|444.48|442.08|444.32|441.92|444.64|442.24|444.32|441.92|0
1653474270000|2022-05-25 10:24:30|444.17|441.77|444.48|442.08|444.48|442.08|444.17|441.77|0
1653474280000|2022-05-25 10:24:40|444.32|441.92|444.48|442.08|444.48|442.08|444.32|441.92|0
1653474290000|2022-05-25 10:24:50|444.41|442.01|444.17|441.77|444.48|442.08|444.17|441.77|0
1653474300000|2022-05-25 10:25:00|443.93|441.53|443.53|441.13|443.93|441.53|443.53|441.13|0
1653474310000|2022-05-25 10:25:10|443.45|441.05|443.69|441.29|443.69|441.29|443.45|441.05|0
1653474330000|2022-05-25 10:25:30|443.53|441.13|443.53|441.13|443.53|441.13|443.37|440.97|0
1653474340000|2022-05-25 10:25:40|443.37|440.97|443.37|440.97|443.37|440.97|443.37|440.97|0
1653474350000|2022-05-25 10:25:50|443.21|440.81|443.69|441.29|443.69|441.29|443.21|440.81|0
1653474360000|2022-05-25 10:26:00|443.53|441.13|443.53|441.13|443.53|441.13|443.37|440.97|0
1653474370000|2022-05-25 10:26:10|443.37|440.97|443.37|440.97|443.53|441.13|443.21|440.81|0
1653474380000|2022-05-25 10:26:20|443.45|441.05|443.37|440.97|443.45|441.05|443.37|440.97|0
1653474390000|2022-05-25 10:26:30|443.85|441.45|443.85|441.45|444.01|441.61|443.69|441.29|0
1653474410000|2022-05-25 10:26:50|443.93|441.53|443.85|441.45|444.01|441.61|443.85|441.45|0
1653474420000|2022-05-25 10:27:00|443.93|441.53|443.45|441.05|444.01|441.61|443.45|441.05|0
1653474430000|2022-05-25 10:27:10|443.3|440.9|443.05|440.65|443.3|440.9|443.05|440.65|0
1653474450000|2022-05-25 10:27:30|442.9|440.5|443.37|440.97|443.37|440.97|442.9|440.5|0
1653474460000|2022-05-25 10:27:40|443.21|440.81|443.37|440.97|443.37|440.97|443.21|440.81|0
1653474470000|2022-05-25 10:27:50|443.69|441.29|443.69|441.29|443.69|441.29|443.45|441.05|0
1653474480000|2022-05-25 10:28:00|443.53|441.13|443.53|441.13|443.53|441.13|443.53|441.13|0
1653474490000|2022-05-25 10:28:10|443.69|441.29|443.69|441.29|443.69|441.29|443.69|441.29|0
1653474500000|2022-05-25 10:28:20|443.85|441.45|444.01|441.61|444.01|441.61|443.85|441.45|0
1653474510000|2022-05-25 10:28:30|444.16|441.76|444.01|441.61|444.16|441.76|444.01|441.61|0
1653474520000|2022-05-25 10:28:40|444.16|441.76|444.25|441.85|444.32|441.92|444.16|441.76|0
1653474530000|2022-05-25 10:28:50|444.16|441.76|444.48|442.08|444.48|442.08|444.16|441.76|0
1653474540000|2022-05-25 10:29:00|444.4|442|444.16|441.76|444.48|442.08|444.16|441.76|0
1653474550000|2022-05-25 10:29:10|444.01|441.61|443.85|441.45|444.01|441.61|443.85|441.45|0
1653474560000|2022-05-25 10:29:20|444.16|441.76|443.85|441.45|444.16|441.76|443.85|441.45|0
1653474570000|2022-05-25 10:29:30|444.09|441.69|444.32|441.92|444.32|441.92|444.09|441.69|0
1653474580000|2022-05-25 10:29:40|444.16|441.76|444.16|441.76|444.16|441.76|444.16|441.76|0
1653474590000|2022-05-25 10:29:50|444|441.6|444.48|442.08|444.48|442.08|444|441.6|0
1653474600000|2022-05-25 10:30:00|444.64|442.24|444.8|442.4|444.8|442.4|444.48|442.08|0
1653474610000|2022-05-25 10:30:10|444.96|442.56|444.8|442.4|444.96|442.56|444.8|442.4|0
1653474620000|2022-05-25 10:30:20|445.43|443.03|445.59|443.19|445.59|443.19|445.43|443.03|0
1653474630000|2022-05-25 10:30:30|445.43|443.03|445.43|443.03|445.52|443.12|445.43|443.03|0
1653474640000|2022-05-25 10:30:40|445.12|442.72|445.27|442.87|445.27|442.87|445.12|442.72|0
1653474650000|2022-05-25 10:30:50|445.2|442.8|445.43|443.03|445.43|443.03|445.12|442.72|0
1653474660000|2022-05-25 10:31:00|445.52|443.12|445.52|443.12|445.59|443.19|445.52|443.12|0
1653474670000|2022-05-25 10:31:10|445.59|443.19|445.91|443.51|445.91|443.51|445.59|443.19|0
1653474680000|2022-05-25 10:31:20|445.83|443.43|446.07|443.67|446.07|443.67|445.83|443.43|0
1653474700000|2022-05-25 10:31:40|445.91|443.51|446.07|443.67|446.07|443.67|445.91|443.51|0
1653474710000|2022-05-25 10:31:50|446.23|443.83|445.91|443.51|446.23|443.83|445.91|443.51|0
1653474720000|2022-05-25 10:32:00|446.07|443.67|446.23|443.83|446.23|443.83|446.07|443.67|0
1653474730000|2022-05-25 10:32:10|446.31|443.91|446.39|443.99|446.39|443.99|446.31|443.91|0
1653474740000|2022-05-25 10:32:20|446.23|443.83|446.07|443.67|446.39|443.99|446.07|443.67|0
1653474750000|2022-05-25 10:32:30|446.23|443.83|446.23|443.83|446.23|443.83|446.07|443.67|0
1653474760000|2022-05-25 10:32:40|446.47|444.07|446.39|443.99|446.47|444.07|446.39|443.99|0
1653474770000|2022-05-25 10:32:50|446.55|444.15|446.39|443.99|446.55|444.15|446.39|443.99|0
1653474780000|2022-05-25 10:33:00|446.55|444.15|446.55|444.15|446.55|444.15|446.55|444.15|0
1653474790000|2022-05-25 10:33:10|446.71|444.31|446.55|444.15|446.71|444.31|446.55|444.15|0
1653474800000|2022-05-25 10:33:20|446.7|444.3|446.39|443.99|446.7|444.3|446.39|443.99|0
1653474820000|2022-05-25 10:33:40|446.55|444.15|446.86|444.46|446.86|444.46|446.55|444.15|0
1653474830000|2022-05-25 10:33:50|446.95|444.55|446.86|444.46|446.95|444.55|446.86|444.46|0
1653474840000|2022-05-25 10:34:00|447.02|444.62|446.7|444.3|447.02|444.62|446.7|444.3|0
1653474850000|2022-05-25 10:34:10|446.55|444.15|446.55|444.15|446.7|444.3|446.55|444.15|0
1653474860000|2022-05-25 10:34:20|446.39|443.99|446.55|444.15|446.55|444.15|446.39|443.99|0
1653474870000|2022-05-25 10:34:30|446.7|444.3|446.7|444.3|446.7|444.3|446.7|444.3|0
1653474880000|2022-05-25 10:34:40|446.86|444.46|446.7|444.3|446.86|444.46|446.7|444.3|0
1653474890000|2022-05-25 10:34:50|446.86|444.46|446.7|444.3|446.86|444.46|446.7|444.3|0
1653474900000|2022-05-25 10:35:00|446.55|444.15|446.7|444.3|446.7|444.3|446.55|444.15|0
1653474910000|2022-05-25 10:35:10|446.86|444.46|446.7|444.3|446.86|444.46|446.7|444.3|0
1653474920000|2022-05-25 10:35:20|446.47|444.07|446.54|444.14|446.54|444.14|446.47|444.07|0
1653474930000|2022-05-25 10:35:30|446.7|444.3|446.7|444.3|446.7|444.3|446.7|444.3|0
1653474940000|2022-05-25 10:35:40|446.86|444.46|446.86|444.46|446.86|444.46|446.86|444.46|0
1653474950000|2022-05-25 10:35:50|446.79|444.39|446.7|444.3|446.86|444.46|446.7|444.3|0
1653474960000|2022-05-25 10:36:00|446.54|444.14|446.7|444.3|446.86|444.46|446.54|444.14|0
1653474970000|2022-05-25 10:36:10|446.54|444.14|446.54|444.14|446.54|444.14|446.39|443.99|0
1653474980000|2022-05-25 10:36:20|446.63|444.23|446.7|444.3|446.7|444.3|446.63|444.23|0
1653474990000|2022-05-25 10:36:30|446.63|444.23|446.54|444.14|446.79|444.39|446.54|444.14|0
1653475000000|2022-05-25 10:36:40|446.63|444.23|446.63|444.23|446.63|444.23|446.63|444.23|0
1653475010000|2022-05-25 10:36:50|446.7|444.3|446.7|444.3|446.7|444.3|446.7|444.3|0
1653475020000|2022-05-25 10:37:00|446.79|444.39|446.79|444.39|446.86|444.46|446.79|444.39|0
1653475030000|2022-05-25 10:37:10|446.86|444.46|446.86|444.46|446.86|444.46|446.7|444.3|0
1653475040000|2022-05-25 10:37:20|446.95|444.55|446.86|444.46|446.95|444.55|446.86|444.46|0
1653475050000|2022-05-25 10:37:30|447.02|444.62|447.02|444.62|447.02|444.62|446.86|444.46|0
1653475060000|2022-05-25 10:37:40|446.95|444.55|446.86|444.46|447.02|444.62|446.86|444.46|0
1653475070000|2022-05-25 10:37:50|447.02|444.62|447.02|444.62|447.02|444.62|446.86|444.46|0
1653475080000|2022-05-25 10:38:00|446.86|444.46|447.1|444.7|447.1|444.7|446.86|444.46|0
1653475090000|2022-05-25 10:38:10|447.02|444.62|447.02|444.62|447.18|444.78|447.02|444.62|0
1653475100000|2022-05-25 10:38:20|446.86|444.46|446.54|444.14|446.86|444.46|446.54|444.14|0
1653475110000|2022-05-25 10:38:30|446.7|444.3|447.02|444.62|447.02|444.62|446.7|444.3|0
1653475120000|2022-05-25 10:38:40|447.18|444.78|447.02|444.62|447.18|444.78|447.02|444.62|0
1653475130000|2022-05-25 10:38:50|447.1|444.7|447.18|444.78|447.18|444.78|447.02|444.62|0
1653475140000|2022-05-25 10:39:00|447.02|444.62|447.18|444.78|447.18|444.78|447.02|444.62|0
1653475150000|2022-05-25 10:39:10|447.5|445.1|447.34|444.94|447.5|445.1|447.34|444.94|0
1653475180000|2022-05-25 10:39:40|447.18|444.78|447.18|444.78|447.26|444.86|447.18|444.78|0
1653475190000|2022-05-25 10:39:50|447.02|444.62|447.02|444.62|447.02|444.62|447.02|444.62|0
1653475200000|2022-05-25 10:40:00|446.7|444.3|446.38|443.98|446.7|444.3|446.38|443.98|0
1653475210000|2022-05-25 10:40:10|446.54|444.14|446.86|444.46|446.86|444.46|446.47|444.07|0
1653475220000|2022-05-25 10:40:20|446.7|444.3|446.86|444.46|446.86|444.46|446.7|444.3|0
1653475230000|2022-05-25 10:40:30|446.78|444.38|446.7|444.3|446.78|444.38|446.7|444.3|0
1653475240000|2022-05-25 10:40:40|446.38|443.98|446.54|444.14|446.7|444.3|446.38|443.98|0
1653475250000|2022-05-25 10:40:50|446.78|444.38|446.54|444.14|446.78|444.38|446.54|444.14|0
1653475260000|2022-05-25 10:41:00|446.38|443.98|446.47|444.07|446.54|444.14|446.38|443.98|0
1653475270000|2022-05-25 10:41:10|446.38|443.98|446.38|443.98|446.38|443.98|446.38|443.98|0
1653475280000|2022-05-25 10:41:20|446.7|444.3|446.7|444.3|446.78|444.38|446.7|444.3|0
1653475290000|2022-05-25 10:41:30|446.54|444.14|446.7|444.3|446.7|444.3|446.54|444.14|0
1653475300000|2022-05-25 10:41:40|446.06|443.66|445.83|443.43|446.06|443.66|445.83|443.43|0
1653475310000|2022-05-25 10:41:50|446.06|443.66|446.06|443.66|446.06|443.66|446.06|443.66|0
1653475320000|2022-05-25 10:42:00|446.15|443.75|446.06|443.66|446.22|443.82|446.06|443.66|0
1653475330000|2022-05-25 10:42:10|445.75|443.35|445.59|443.19|445.75|443.35|445.59|443.19|0
1653475340000|2022-05-25 10:42:20|445.11|442.71|445.11|442.71|445.27|442.87|445.11|442.71|0
1653475350000|2022-05-25 10:42:30|445.27|442.87|445.75|443.35|445.75|443.35|445.27|442.87|0
1653475360000|2022-05-25 10:42:40|445.59|443.19|445.51|443.11|445.59|443.19|445.51|443.11|0
1653475370000|2022-05-25 10:42:50|445.43|443.03|445.43|443.03|445.43|443.03|445.27|442.87|0
1653475380000|2022-05-25 10:43:00|445.35|442.95|445.43|443.03|445.59|443.19|445.35|442.95|0
1653475390000|2022-05-25 10:43:10|445.59|443.19|445.91|443.51|445.91|443.51|445.59|443.19|0
1653475400000|2022-05-25 10:43:20|445.83|443.43|445.51|443.11|445.83|443.43|445.51|443.11|0
1653475410000|2022-05-25 10:43:30|445.59|443.19|445.59|443.19|445.75|443.35|445.51|443.11|0
1653475420000|2022-05-25 10:43:40|445.51|443.11|445.43|443.03|445.51|443.11|445.43|443.03|0
1653475430000|2022-05-25 10:43:50|445.35|442.95|445.9|443.5|445.9|443.5|445.35|442.95|0
1653475440000|2022-05-25 10:44:00|445.75|443.35|445.83|443.43|445.9|443.5|445.75|443.35|0
1653475450000|2022-05-25 10:44:10|445.75|443.35|446.06|443.66|446.06|443.66|445.75|443.35|0
1653475460000|2022-05-25 10:44:20|445.59|443.19|446.06|443.66|446.06|443.66|445.59|443.19|0
1653475470000|2022-05-25 10:44:30|445.99|443.59|445.9|443.5|446.06|443.66|445.9|443.5|0
1653475480000|2022-05-25 10:44:40|445.75|443.35|445.9|443.5|445.9|443.5|445.75|443.35|0
1653475490000|2022-05-25 10:44:50|445.75|443.35|445.67|443.27|445.75|443.35|445.67|443.27|0
1653475500000|2022-05-25 10:45:00|445.9|443.5|446.06|443.66|446.06|443.66|445.9|443.5|0
1653475510000|2022-05-25 10:45:10|445.9|443.5|446.06|443.66|446.15|443.75|445.9|443.5|0
1653475520000|2022-05-25 10:45:20|446.15|443.75|446.15|443.75|446.22|443.82|446.15|443.75|0
1653475530000|2022-05-25 10:45:30|446.54|444.14|446.54|444.14|446.54|444.14|446.38|443.98|0
1653475540000|2022-05-25 10:45:40|446.38|443.98|446.54|444.14|446.54|444.14|446.22|443.82|0
1653475570000|2022-05-25 10:46:10|446.7|444.3|447.18|444.78|447.18|444.78|446.7|444.3|0
1653475580000|2022-05-25 10:46:20|447.81|445.41|447.9|445.5|447.97|445.57|447.81|445.41|0
1653475590000|2022-05-25 10:46:30|447.97|445.57|448.77|446.37|448.77|446.37|447.97|445.57|0
1653475600000|2022-05-25 10:46:40|449.09|446.69|449.25|446.85|449.25|446.85|448.93|446.53|0
1653475610000|2022-05-25 10:46:50|449.09|446.69|448.93|446.53|449.09|446.69|448.93|446.53|0
1653475620000|2022-05-25 10:47:00|449.09|446.69|449.09|446.69|449.25|446.85|449.09|446.69|0
1653475630000|2022-05-25 10:47:10|449.17|446.77|449.17|446.77|449.17|446.77|449.17|446.77|0
1653475640000|2022-05-25 10:47:20|449.41|447.01|449.17|446.77|449.41|447.01|449.09|446.69|0
1653475650000|2022-05-25 10:47:30|448.93|446.53|448.93|446.53|449.09|446.69|448.93|446.53|0
1653475660000|2022-05-25 10:47:40|449.01|446.61|448.77|446.37|449.01|446.61|448.77|446.37|0
1653475670000|2022-05-25 10:47:50|449.01|446.61|449.25|446.85|449.25|446.85|448.85|446.45|0
1653475680000|2022-05-25 10:48:00|449.33|446.93|449.57|447.17|449.57|447.17|449.33|446.93|0
1653475690000|2022-05-25 10:48:10|449.65|447.25|449.57|447.17|449.65|447.25|449.41|447.01|0
1653475700000|2022-05-25 10:48:20|449.89|447.49|449.73|447.33|449.97|447.57|449.73|447.33|0
1653475710000|2022-05-25 10:48:30|450.05|447.65|450.53|448.13|450.53|448.13|450.05|447.65|0
1653475720000|2022-05-25 10:48:40|450.45|448.05|450.21|447.81|450.45|448.05|450.21|447.81|0
1653475730000|2022-05-25 10:48:50|450.05|447.65|450.05|447.65|450.21|447.81|449.89|447.49|0
1653475740000|2022-05-25 10:49:00|449.97|447.57|450.53|448.13|450.53|448.13|449.97|447.57|0
1653475750000|2022-05-25 10:49:10|450.45|448.05|450.61|448.21|450.61|448.21|450.37|447.97|0
1653475760000|2022-05-25 10:49:20|450.69|448.29|450.85|448.45|450.85|448.45|450.69|448.29|0
1653475770000|2022-05-25 10:49:30|451.01|448.61|451.17|448.77|451.17|448.77|451.01|448.61|0
1653475780000|2022-05-25 10:49:40|450.53|448.13|450.77|448.37|450.85|448.45|450.53|448.13|0
1653475790000|2022-05-25 10:49:50|450.69|448.29|450.61|448.21|450.69|448.29|450.53|448.13|0
1653475800000|2022-05-25 10:50:00|450.85|448.45|451.17|448.77|451.65|449.25|450.85|448.45|0
1653475810000|2022-05-25 10:50:10|450.53|448.13|450.69|448.29|450.69|448.29|450.53|448.13|0
1653475820000|2022-05-25 10:50:20|450.53|448.13|449.89|447.49|450.53|448.13|449.89|447.49|0
1653475830000|2022-05-25 10:50:30|450.05|447.65|450.37|447.97|450.53|448.13|450.05|447.65|0
1653475840000|2022-05-25 10:50:40|450.45|448.05|450.53|448.13|450.53|448.13|450.37|447.97|0
1653475850000|2022-05-25 10:50:50|450.45|448.05|450.85|448.45|450.93|448.53|450.45|448.05|0
1653475860000|2022-05-25 10:51:00|451.09|448.69|451.01|448.61|451.09|448.69|450.93|448.53|0
1653475870000|2022-05-25 10:51:10|450.93|448.53|450.53|448.13|450.93|448.53|450.53|448.13|0
1653475880000|2022-05-25 10:51:20|450.77|448.37|451.01|448.61|451.01|448.61|450.77|448.37|0
1653475890000|2022-05-25 10:51:30|450.85|448.45|451.01|448.61|451.01|448.61|450.85|448.45|0
1653475900000|2022-05-25 10:51:40|450.93|448.53|451.01|448.61|451.01|448.61|450.93|448.53|0
1653475910000|2022-05-25 10:51:50|450.93|448.53|450.85|448.45|450.93|448.53|450.85|448.45|0
1653475920000|2022-05-25 10:52:00|450.93|448.53|451.17|448.77|451.17|448.77|450.93|448.53|0
1653475930000|2022-05-25 10:52:10|451.09|448.69|451.17|448.77|451.33|448.93|451.09|448.69|0
1653475940000|2022-05-25 10:52:20|451.33|448.93|450.69|448.29|451.33|448.93|450.69|448.29|0
1653475950000|2022-05-25 10:52:30|450.61|448.21|451.01|448.61|451.01|448.61|450.61|448.21|0
1653475960000|2022-05-25 10:52:40|450.69|448.29|450.69|448.29|450.77|448.37|450.61|448.21|0
1653475970000|2022-05-25 10:52:50|450.53|448.13|450.53|448.13|450.53|448.13|450.45|448.05|0
1653475980000|2022-05-25 10:53:00|450.77|448.37|451.01|448.61|451.17|448.77|450.77|448.37|0
1653475990000|2022-05-25 10:53:10|451.17|448.77|451.17|448.77|451.17|448.77|451.17|448.77|0
1653476000000|2022-05-25 10:53:20|451.25|448.85|451.17|448.77|451.33|448.93|451.17|448.77|0
1653476010000|2022-05-25 10:53:30|451.65|449.25|451.81|449.41|451.81|449.41|451.49|449.09|0
1653476020000|2022-05-25 10:53:40|451.73|449.33|451.81|449.41|451.81|449.41|451.73|449.33|0
1653476030000|2022-05-25 10:53:50|451.97|449.57|452.05|449.65|452.05|449.65|451.97|449.57|0
1653476040000|2022-05-25 10:54:00|452.13|449.73|451.97|449.57|452.13|449.73|451.81|449.41|0
1653476050000|2022-05-25 10:54:10|451.89|449.49|451.97|449.57|451.97|449.57|451.89|449.49|0
1653476060000|2022-05-25 10:54:20|451.81|449.41|451.81|449.41|451.89|449.49|451.81|449.41|0
1653476070000|2022-05-25 10:54:30|451.65|449.25|451.17|448.77|451.65|449.25|451.17|448.77|0
1653476080000|2022-05-25 10:54:40|451.01|448.61|450.61|448.21|451.01|448.61|450.61|448.21|0
1653476090000|2022-05-25 10:54:50|450.53|448.13|450.53|448.13|450.61|448.21|450.45|448.05|0
1653476100000|2022-05-25 10:55:00|450.45|448.05|450.69|448.29|450.69|448.29|450.45|448.05|0
1653476110000|2022-05-25 10:55:10|451.01|448.61|450.85|448.45|451.01|448.61|450.85|448.45|0
1653476120000|2022-05-25 10:55:20|450.77|448.37|451.17|448.77|451.17|448.77|450.77|448.37|0
1653476130000|2022-05-25 10:55:30|451.09|448.69|451.33|448.93|451.33|448.93|451.09|448.69|0
1653476140000|2022-05-25 10:55:40|451.41|449.01|451.25|448.85|451.41|449.01|451.25|448.85|0
1653476150000|2022-05-25 10:55:50|451.09|448.69|451.09|448.69|451.17|448.77|451.09|448.69|0
1653476160000|2022-05-25 10:56:00|451.01|448.61|451.65|449.25|451.65|449.25|451.01|448.61|0
1653476170000|2022-05-25 10:56:10|451.57|449.17|451.25|448.85|451.57|449.17|451.25|448.85|0
1653476180000|2022-05-25 10:56:20|451.17|448.77|451.65|449.25|451.65|449.25|451.17|448.77|0
1653476190000|2022-05-25 10:56:30|451.57|449.17|451.81|449.41|451.81|449.41|451.57|449.17|0
1653476200000|2022-05-25 10:56:40|451.65|449.25|451.57|449.17|451.65|449.25|451.57|449.17|0
1653476210000|2022-05-25 10:56:50|451.81|449.41|452.13|449.73|452.13|449.73|451.81|449.41|0
1653476220000|2022-05-25 10:57:00|451.97|449.57|451.81|449.41|451.97|449.57|451.81|449.41|0
1653476230000|2022-05-25 10:57:10|451.01|448.61|450.85|448.45|451.01|448.61|450.85|448.45|0
1653476240000|2022-05-25 10:57:20|451.01|448.61|451.17|448.77|451.17|448.77|450.85|448.45|0
1653476260000|2022-05-25 10:57:40|451.33|448.93|451.25|448.85|451.33|448.93|451.17|448.77|0
1653476270000|2022-05-25 10:57:50|451.65|449.25|451.57|449.17|451.73|449.33|451.57|449.17|0
1653476280000|2022-05-25 10:58:00|451.49|449.09|451.49|449.09|451.65|449.25|451.49|449.09|0
1653476290000|2022-05-25 10:58:10|451.65|449.25|451.65|449.25|451.65|449.25|451.57|449.17|0
1653476300000|2022-05-25 10:58:20|451.73|449.33|451.65|449.25|451.73|449.33|451.65|449.25|0
1653476310000|2022-05-25 10:58:30|451.49|449.09|451.01|448.61|451.49|449.09|451.01|448.61|0
1653476320000|2022-05-25 10:58:40|451.17|448.77|451.17|448.77|451.17|448.77|451.17|448.77|0
1653476330000|2022-05-25 10:58:50|451.49|449.09|451.57|449.17|451.65|449.25|451.49|449.09|0
1653476340000|2022-05-25 10:59:00|451.65|449.25|451.81|449.41|451.81|449.41|451.65|449.25|0
1653476350000|2022-05-25 10:59:10|451.65|449.25|451.65|449.25|451.73|449.33|451.49|449.09|0
1653476360000|2022-05-25 10:59:20|451.81|449.41|451.97|449.57|451.97|449.57|451.81|449.41|0
1653476370000|2022-05-25 10:59:30|451.81|449.41|451.65|449.25|451.81|449.41|451.65|449.25|0
1653476380000|2022-05-25 10:59:40|451.49|449.09|451.49|449.09|451.57|449.17|451.49|449.09|0
1653476390000|2022-05-25 10:59:50|451.65|449.25|451.65|449.25|451.81|449.41|451.65|449.25|0
1653476400000|2022-05-25 11:00:00|451.81|449.41|451.81|449.41|451.81|449.41|451.81|449.41|0
1653476410000|2022-05-25 11:00:10|451.97|449.57|452.13|449.73|452.13|449.73|451.97|449.57|0
1653476420000|2022-05-25 11:00:20|452.29|449.89|451.97|449.57|452.29|449.89|451.97|449.57|0
1653476430000|2022-05-25 11:00:30|452.13|449.73|451.97|449.57|452.37|449.97|451.97|449.57|0
1653476440000|2022-05-25 11:00:40|451.65|449.25|451.49|449.09|451.65|449.25|451.41|449.01|0
1653476450000|2022-05-25 11:00:50|451.41|449.01|451.49|449.09|451.49|449.09|451.33|448.93|0
1653476460000|2022-05-25 11:01:00|451.33|448.93|451.65|449.25|451.97|449.57|451.33|448.93|0
1653476470000|2022-05-25 11:01:10|451.81|449.41|451.65|449.25|451.97|449.57|451.65|449.25|0
1653476480000|2022-05-25 11:01:20|451.49|449.09|451.65|449.25|451.65|449.25|451.49|449.09|0
1653476490000|2022-05-25 11:01:30|451.57|449.17|451.33|448.93|451.57|449.17|451.33|448.93|0
1653476500000|2022-05-25 11:01:40|451.17|448.77|450.93|448.53|451.17|448.77|450.85|448.45|0
1653476510000|2022-05-25 11:01:50|450.77|448.37|450.2|447.8|451.01|448.61|450.2|447.8|0
1653476520000|2022-05-25 11:02:00|449.97|447.57|450.04|447.64|450.2|447.8|449.97|447.57|0
1653476530000|2022-05-25 11:02:10|449.88|447.48|449.88|447.48|449.88|447.48|449.88|447.48|0
1653476540000|2022-05-25 11:02:20|450.29|447.89|450.2|447.8|450.36|447.96|450.2|447.8|0
1653476550000|2022-05-25 11:02:30|450.36|447.96|450.36|447.96|450.36|447.96|450.36|447.96|0
1653476560000|2022-05-25 11:02:40|450.29|447.89|449.88|447.48|450.29|447.89|449.88|447.48|0
1653476570000|2022-05-25 11:02:50|449.72|447.32|449.72|447.32|449.72|447.32|449.72|447.32|0
1653476580000|2022-05-25 11:03:00|449.56|447.16|449.4|447|449.56|447.16|449.4|447|0
1653476590000|2022-05-25 11:03:10|449.56|447.16|449.4|447|449.72|447.32|449.4|447|0
1653476600000|2022-05-25 11:03:20|449.65|447.25|449.56|447.16|449.72|447.32|449.56|447.16|0
1653476610000|2022-05-25 11:03:30|449.72|447.32|449.56|447.16|449.72|447.32|449.56|447.16|0
1653476620000|2022-05-25 11:03:40|449.65|447.25|449.88|447.48|449.88|447.48|449.56|447.16|0
1653476640000|2022-05-25 11:04:00|449.81|447.41|450.04|447.64|450.04|447.64|449.72|447.32|0
1653476650000|2022-05-25 11:04:10|450.2|447.8|449.88|447.48|450.2|447.8|449.72|447.32|0
1653476660000|2022-05-25 11:04:20|450.04|447.64|449.72|447.32|450.04|447.64|449.72|447.32|0
1653476670000|2022-05-25 11:04:30|449.81|447.41|449.72|447.32|449.88|447.48|449.72|447.32|0
1653476680000|2022-05-25 11:04:40|449.65|447.25|449.72|447.32|449.72|447.32|449.65|447.25|0
1653476690000|2022-05-25 11:04:50|449.88|447.48|449.88|447.48|449.97|447.57|449.88|447.48|0
1653476700000|2022-05-25 11:05:00|449.81|447.41|449.88|447.48|449.88|447.48|449.81|447.41|0
1653476710000|2022-05-25 11:05:10|449.81|447.41|449.88|447.48|449.88|447.48|449.81|447.41|0
1653476720000|2022-05-25 11:05:20|449.97|447.57|450.04|447.64|450.04|447.64|449.97|447.57|0
1653476730000|2022-05-25 11:05:30|449.88|447.48|449.88|447.48|449.88|447.48|449.88|447.48|0
1653476740000|2022-05-25 11:05:40|449.72|447.32|450.13|447.73|450.13|447.73|449.72|447.32|0
1653476750000|2022-05-25 11:05:50|450.04|447.64|450.6|448.2|450.6|448.2|449.88|447.48|0
1653476760000|2022-05-25 11:06:00|450.76|448.36|450.76|448.36|450.76|448.36|450.76|448.36|0
1653476770000|2022-05-25 11:06:10|450.68|448.28|451.08|448.68|451.08|448.68|450.68|448.28|0
1653476780000|2022-05-25 11:06:20|451.47|449.07|451.47|449.07|451.55|449.15|451.47|449.07|0
1653476790000|2022-05-25 11:06:30|451.55|449.15|451.31|448.91|451.55|449.15|451.31|448.91|0
1653476800000|2022-05-25 11:06:40|450.99|448.59|451.15|448.75|451.31|448.91|450.99|448.59|0
1653476810000|2022-05-25 11:06:50|451.31|448.91|450.99|448.59|451.31|448.91|450.99|448.59|0
1653476820000|2022-05-25 11:07:00|451.07|448.67|450.83|448.43|451.07|448.67|450.83|448.43|0
1653476830000|2022-05-25 11:07:10|450.91|448.51|450.91|448.51|450.91|448.51|450.83|448.43|0
1653476840000|2022-05-25 11:07:20|450.83|448.43|450.83|448.43|450.99|448.59|450.83|448.43|0
1653476860000|2022-05-25 11:07:40|450.67|448.27|450.75|448.35|450.75|448.35|450.67|448.27|0
1653476870000|2022-05-25 11:07:50|450.67|448.27|450.83|448.43|450.83|448.43|450.67|448.27|0
1653476880000|2022-05-25 11:08:00|450.67|448.27|450.51|448.11|450.67|448.27|450.51|448.11|0
1653476890000|2022-05-25 11:08:10|450.91|448.51|451.15|448.75|451.15|448.75|450.91|448.51|0
1653476900000|2022-05-25 11:08:20|451.31|448.91|451.47|449.07|451.47|449.07|451.31|448.91|0
1653476910000|2022-05-25 11:08:30|451.63|449.23|451.47|449.07|451.63|449.23|451.47|449.07|0
1653476920000|2022-05-25 11:08:40|451.39|448.99|451.31|448.91|451.39|448.99|451.31|448.91|0
1653476930000|2022-05-25 11:08:50|451.23|448.83|450.99|448.59|451.23|448.83|450.99|448.59|0
1653476940000|2022-05-25 11:09:00|451.15|448.75|451.31|448.91|451.31|448.91|451.15|448.75|0
1653476950000|2022-05-25 11:09:10|451.47|449.07|451.79|449.39|451.79|449.39|451.47|449.07|0
1653476960000|2022-05-25 11:09:20|451.71|449.31|451.47|449.07|451.71|449.31|451.47|449.07|0
1653476970000|2022-05-25 11:09:30|451.55|449.15|451.47|449.07|451.55|449.15|451.47|449.07|0
1653476980000|2022-05-25 11:09:40|451.31|448.91|451.15|448.75|451.31|448.91|451.15|448.75|0
1653476990000|2022-05-25 11:09:50|451.23|448.83|451.31|448.91|451.31|448.91|451.23|448.83|0
1653477000000|2022-05-25 11:10:00|451.47|449.07|451.63|449.23|451.71|449.31|451.47|449.07|0
1653477010000|2022-05-25 11:10:10|451.71|449.31|451.79|449.39|451.79|449.39|451.63|449.23|0
1653477020000|2022-05-25 11:10:20|451.87|449.47|452.11|449.71|452.11|449.71|451.79|449.39|0
1653477030000|2022-05-25 11:10:30|452.27|449.87|452.35|449.95|452.35|449.95|452.27|449.87|0
1653477040000|2022-05-25 11:10:40|452.43|450.03|452.11|449.71|452.43|450.03|452.11|449.71|0
1653477050000|2022-05-25 11:10:50|452.03|449.63|452.11|449.71|452.11|449.71|451.95|449.55|0
1653477060000|2022-05-25 11:11:00|452.19|449.79|452.19|449.79|452.19|449.79|452.19|449.79|0
1653477070000|2022-05-25 11:11:10|452.11|449.71|451.95|449.55|452.11|449.71|451.95|449.55|0
1653477080000|2022-05-25 11:11:20|452.27|449.87|452.59|450.19|452.59|450.19|452.27|449.87|0
1653477090000|2022-05-25 11:11:30|452.75|450.35|452.91|450.51|452.91|450.51|452.51|450.11|0
1653477100000|2022-05-25 11:11:40|453.07|450.67|453.55|451.15|453.55|451.15|453.07|450.67|0
1653477110000|2022-05-25 11:11:50|453.71|451.31|453.87|451.47|453.87|451.47|453.63|451.23|0
1653477120000|2022-05-25 11:12:00|453.71|451.31|453.55|451.15|453.71|451.31|453.47|451.07|0
1653477130000|2022-05-25 11:12:10|453.63|451.23|453.55|451.15|453.63|451.23|453.55|451.15|0
1653477140000|2022-05-25 11:12:20|453.39|450.99|453.39|450.99|453.39|450.99|453.39|450.99|0
1653477150000|2022-05-25 11:12:30|453.55|451.15|453.87|451.47|453.87|451.47|453.55|451.15|0
1653477160000|2022-05-25 11:12:40|454.19|451.79|454.83|452.43|454.83|452.43|454.19|451.79|0
1653477170000|2022-05-25 11:12:50|454.99|452.59|455.24|452.84|455.24|452.84|454.99|452.59|0
1653477180000|2022-05-25 11:13:00|454.83|452.43|454.92|452.52|454.92|452.52|454.67|452.27|0
1653477190000|2022-05-25 11:13:10|454.99|452.59|454.92|452.52|454.99|452.59|454.67|452.27|0
1653477200000|2022-05-25 11:13:20|454.51|452.11|454.35|451.95|454.67|452.27|454.35|451.95|0
1653477210000|2022-05-25 11:13:30|454.51|452.11|453.87|451.47|454.51|452.11|453.87|451.47|0
1653477220000|2022-05-25 11:13:40|453.95|451.55|453.95|451.55|453.95|451.55|453.87|451.47|0
1653477230000|2022-05-25 11:13:50|453.87|451.47|453.71|451.31|453.87|451.47|453.71|451.31|0
1653477250000|2022-05-25 11:14:10|453.79|451.39|453.87|451.47|453.87|451.47|453.71|451.31|0
1653477260000|2022-05-25 11:14:20|453.79|451.39|454.51|452.11|454.51|452.11|453.79|451.39|0
1653477270000|2022-05-25 11:14:30|454.35|451.95|454.35|451.95|454.51|452.11|454.35|451.95|0
1653477280000|2022-05-25 11:14:40|454.43|452.03|454.51|452.11|454.51|452.11|454.27|451.87|0
1653477290000|2022-05-25 11:14:50|454.43|452.03|454.43|452.03|454.43|452.03|454.35|451.95|0
1653477300000|2022-05-25 11:15:00|454.35|451.95|454.35|451.95|454.35|451.95|454.19|451.79|0
1653477310000|2022-05-25 11:15:10|454.43|452.03|454.35|451.95|454.43|452.03|454.35|451.95|0
1653477320000|2022-05-25 11:15:20|454.19|451.79|453.87|451.47|454.35|451.95|453.71|451.31|0
1653477330000|2022-05-25 11:15:30|454.03|451.63|454.51|452.11|454.51|452.11|454.03|451.63|0
1653477340000|2022-05-25 11:15:40|454.67|452.27|454.59|452.19|454.67|452.27|454.59|452.19|0
1653477350000|2022-05-25 11:15:50|454.83|452.43|455.31|452.91|455.31|452.91|454.83|452.43|0
1653477360000|2022-05-25 11:16:00|455.4|453|455.96|453.56|456.2|453.8|455.4|453|0
1653477370000|2022-05-25 11:16:10|455.72|453.32|455.63|453.23|455.72|453.32|455.47|453.07|0
1653477380000|2022-05-25 11:16:20|455.47|453.07|455.31|452.91|455.47|453.07|455.15|452.75|0
1653477390000|2022-05-25 11:16:30|455.24|452.84|455.79|453.39|455.96|453.56|455.24|452.84|0
1653477400000|2022-05-25 11:16:40|455.96|453.56|455.79|453.39|455.96|453.56|455.72|453.32|0
1653477410000|2022-05-25 11:16:50|455.63|453.23|455.96|453.56|456.12|453.72|455.63|453.23|0
1653477420000|2022-05-25 11:17:00|456.12|453.72|455.56|453.16|456.12|453.72|455.56|453.16|0
1653477430000|2022-05-25 11:17:10|455.47|453.07|455.63|453.23|455.63|453.23|455.31|452.91|0
1653477440000|2022-05-25 11:17:20|455.56|453.16|455.88|453.48|455.88|453.48|455.47|453.07|0
1653477450000|2022-05-25 11:17:30|455.79|453.39|455.47|453.07|455.95|453.55|455.47|453.07|0
1653477460000|2022-05-25 11:17:40|455.4|453|455.79|453.39|455.79|453.39|455.4|453|0
1653477470000|2022-05-25 11:17:50|455.63|453.23|455.63|453.23|455.63|453.23|455.47|453.07|0
1653477480000|2022-05-25 11:18:00|456.12|453.72|455.63|453.23|456.12|453.72|455.63|453.23|0
1653477490000|2022-05-25 11:18:10|455.95|453.55|456.12|453.72|456.12|453.72|455.79|453.39|0
1653477500000|2022-05-25 11:18:20|456.28|453.88|456.28|453.88|456.36|453.96|456.28|453.88|0
1653477510000|2022-05-25 11:18:30|456.44|454.04|456.44|454.04|456.44|454.04|456.28|453.88|0
1653477520000|2022-05-25 11:18:40|456.6|454.2|456.52|454.12|456.6|454.2|456.44|454.04|0
1653477530000|2022-05-25 11:18:50|456.44|454.04|456.2|453.8|456.44|454.04|456.2|453.8|0
1653477540000|2022-05-25 11:19:00|456.11|453.71|456.28|453.88|456.28|453.88|456.11|453.71|0
1653477550000|2022-05-25 11:19:10|456.44|454.04|456.2|453.8|456.44|454.04|456.2|453.8|0
1653477560000|2022-05-25 11:19:20|456.28|453.88|455.95|453.55|456.28|453.88|455.95|453.55|0
1653477570000|2022-05-25 11:19:30|455.79|453.39|455.79|453.39|455.95|453.55|455.79|453.39|0
1653477580000|2022-05-25 11:19:40|455.63|453.23|455.31|452.91|455.71|453.31|453.5|451.1|0
1653477590000|2022-05-25 11:19:50|455.47|453.07|455.23|452.83|455.47|453.07|455.23|452.83|0
1653477600000|2022-05-25 11:20:00|455.31|452.91|456.11|453.71|456.19|453.79|455.31|452.91|0
1653477610000|2022-05-25 11:20:10|456.03|453.63|455.79|453.39|456.03|453.63|455.71|453.31|0
1653477620000|2022-05-25 11:20:20|455.71|453.31|455.71|453.31|455.79|453.39|455.71|453.31|0
1653477630000|2022-05-25 11:20:30|455.87|453.47|455.95|453.55|455.95|453.55|455.87|453.47|0
1653477640000|2022-05-25 11:20:40|456.03|453.63|456.11|453.71|456.11|453.71|456.03|453.63|0
1653477650000|2022-05-25 11:20:50|456.03|453.63|456.27|453.87|456.35|453.95|456.03|453.63|0
1653477660000|2022-05-25 11:21:00|456.03|453.63|456.03|453.63|456.27|453.87|456.03|453.63|0
1653477670000|2022-05-25 11:21:10|455.79|453.39|455.55|453.15|455.79|453.39|455.55|453.15|0
1653477680000|2022-05-25 11:21:20|455.71|453.31|455.87|453.47|455.87|453.47|455.71|453.31|0
1653477690000|2022-05-25 11:21:30|455.95|453.55|455.87|453.47|455.95|453.55|455.87|453.47|0
1653477700000|2022-05-25 11:21:40|455.71|453.31|456.59|454.19|456.59|454.19|455.71|453.31|0
1653477710000|2022-05-25 11:21:50|456.51|454.11|456.43|454.03|456.51|454.11|456.43|454.03|0
1653477720000|2022-05-25 11:22:00|456.35|453.95|456.67|454.27|456.67|454.27|456.35|453.95|0
1653477730000|2022-05-25 11:22:10|456.83|454.43|457.8|455.4|457.8|455.4|456.83|454.43|0
1653477740000|2022-05-25 11:22:20|457.88|455.48|458.53|456.13|458.53|456.13|457.88|455.48|0
1653477750000|2022-05-25 11:22:30|458.28|455.88|458.28|455.88|458.28|455.88|458.12|455.72|0
1653477760000|2022-05-25 11:22:40|458.12|455.72|458.28|455.88|458.44|456.04|458.12|455.72|0
1653477770000|2022-05-25 11:22:50|458.44|456.04|458.44|456.04|458.44|456.04|458.36|455.96|0
1653477780000|2022-05-25 11:23:00|458.6|456.2|458.6|456.2|458.6|456.2|458.6|456.2|0
1653477790000|2022-05-25 11:23:10|458.44|456.04|458.28|455.88|458.44|456.04|458.28|455.88|0
1653477800000|2022-05-25 11:23:20|458.44|456.04|458.44|456.04|458.44|456.04|458.28|455.88|0
1653477810000|2022-05-25 11:23:30|458.6|456.2|458.6|456.2|458.6|456.2|458.6|456.2|0
1653477820000|2022-05-25 11:23:40|458.44|456.04|458.44|456.04|458.44|456.04|458.44|456.04|0
1653477830000|2022-05-25 11:23:50|458.28|455.88|458.6|456.2|458.6|456.2|458.28|455.88|0
1653477840000|2022-05-25 11:24:00|458.44|456.04|458.44|456.04|458.6|456.2|458.44|456.04|0
1653477850000|2022-05-25 11:24:10|458.6|456.2|458.6|456.2|458.6|456.2|458.6|456.2|0
1653477880000|2022-05-25 11:24:40|458.44|456.04|458.44|456.04|458.44|456.04|458.44|456.04|0
1653477890000|2022-05-25 11:24:50|458.6|456.2|458.6|456.2|458.6|456.2|458.6|456.2|0
1653477900000|2022-05-25 11:25:00|460.14|457.74|460.54|458.14|460.54|458.14|459.89|457.49|0
1653477910000|2022-05-25 11:25:10|460.86|458.46|460.62|458.22|460.86|458.46|460.38|457.98|0
1653477920000|2022-05-25 11:25:20|460.54|458.14|460.62|458.22|460.7|458.3|460.38|457.98|0
1653477930000|2022-05-25 11:25:30|460.54|458.14|460.22|457.82|460.54|458.14|460.22|457.82|0
1653477940000|2022-05-25 11:25:40|460.38|457.98|460.14|457.74|460.38|457.98|460.05|457.65|0
1653477950000|2022-05-25 11:25:50|460.38|457.98|460.54|458.14|460.54|458.14|460.38|457.98|0
1653477960000|2022-05-25 11:26:00|460.7|458.3|460.7|458.3|460.78|458.38|460.7|458.3|0
1653477970000|2022-05-25 11:26:10|460.86|458.46|460.54|458.14|460.86|458.46|460.54|458.14|0
1653477980000|2022-05-25 11:26:20|460.46|458.06|460.62|458.22|460.62|458.22|460.38|457.98|0
1653477990000|2022-05-25 11:26:30|460.54|458.14|460.54|458.14|460.62|458.22|460.54|458.14|0
1653478000000|2022-05-25 11:26:40|460.62|458.22|460.7|458.3|460.7|458.3|460.62|458.22|0
1653478010000|2022-05-25 11:26:50|460.54|458.14|461.02|458.62|461.02|458.62|460.54|458.14|0
1653478020000|2022-05-25 11:27:00|461.19|458.79|462.4|460|462.4|460|461.19|458.79|0
1653478030000|2022-05-25 11:27:10|462.48|460.08|462.32|459.92|462.48|460.08|461.99|459.59|0
1653478040000|2022-05-25 11:27:20|462.48|460.08|461.83|459.43|462.48|460.08|461.83|459.43|0
1653478050000|2022-05-25 11:27:30|461.76|459.36|461.51|459.11|461.76|459.36|461.51|459.11|0
1653478060000|2022-05-25 11:27:40|461.35|458.95|460.7|458.3|461.35|458.95|460.7|458.3|0
1653478070000|2022-05-25 11:27:50|460.54|458.14|460.22|457.82|460.54|458.14|460.22|457.82|0
1653478080000|2022-05-25 11:28:00|460.3|457.9|460.21|457.81|460.3|457.9|460.05|457.65|0
1653478090000|2022-05-25 11:28:10|460.14|457.74|459.81|457.41|460.14|457.74|459.81|457.41|0
1653478100000|2022-05-25 11:28:20|459.89|457.49|459.89|457.49|459.89|457.49|459.73|457.33|0
1653478110000|2022-05-25 11:28:30|459.73|457.33|460.14|457.74|460.14|457.74|459.73|457.33|0
1653478120000|2022-05-25 11:28:40|459.73|457.33|459.73|457.33|459.73|457.33|459.57|457.17|0
1653478130000|2022-05-25 11:28:50|459.41|457.01|459.57|457.17|459.57|457.17|459.33|456.93|0
1653478140000|2022-05-25 11:29:00|459.41|457.01|459.25|456.85|459.41|457.01|459.08|456.68|0
1653478150000|2022-05-25 11:29:10|459.57|457.17|459.17|456.77|459.57|457.17|459.08|456.68|0
1653478160000|2022-05-25 11:29:20|459.25|456.85|458.76|456.36|459.25|456.85|458.76|456.36|0
1653478170000|2022-05-25 11:29:30|458.92|456.52|459.08|456.68|459.08|456.68|458.76|456.36|0
1653478180000|2022-05-25 11:29:40|458.85|456.45|458.92|456.52|459.01|456.61|458.85|456.45|0
1653478190000|2022-05-25 11:29:50|458.85|456.45|459.01|456.61|459.01|456.61|458.76|456.36|0
1653478200000|2022-05-25 11:30:00|458.92|456.52|459.57|457.17|459.57|457.17|458.92|456.52|0
1653478210000|2022-05-25 11:30:10|459.41|457.01|459.41|457.01|459.57|457.17|459.41|457.01|0
1653478220000|2022-05-25 11:30:20|459.57|457.17|459.08|456.68|459.73|457.33|459.08|456.68|0
1653478230000|2022-05-25 11:30:30|459.25|456.85|459.41|457.01|459.41|457.01|459.25|456.85|0
1653478240000|2022-05-25 11:30:40|459.57|457.17|459.08|456.68|459.57|457.17|459.08|456.68|0
1653478250000|2022-05-25 11:30:50|459.41|457.01|458.92|456.52|459.41|457.01|458.92|456.52|0
1653478260000|2022-05-25 11:31:00|459.08|456.68|458.12|455.72|459.08|456.68|458.12|455.72|0
1653478270000|2022-05-25 11:31:10|457.95|455.55|457.88|455.48|457.95|455.55|457.63|455.23|0
1653478280000|2022-05-25 11:31:20|457.95|455.55|458.28|455.88|458.44|456.04|457.95|455.55|0
1653478290000|2022-05-25 11:31:30|458.36|455.96|458.28|455.88|458.36|455.96|458.28|455.88|0
1653478300000|2022-05-25 11:31:40|458.12|455.72|458.2|455.8|458.2|455.8|458.12|455.72|0
1653478310000|2022-05-25 11:31:50|458.12|455.72|458.28|455.88|458.28|455.88|458.12|455.72|0
1653478320000|2022-05-25 11:32:00|458.12|455.72|457.79|455.39|458.12|455.72|457.79|455.39|0
1653478330000|2022-05-25 11:32:10|457.95|455.55|457.88|455.48|457.95|455.55|457.88|455.48|0
1653478340000|2022-05-25 11:32:20|457.95|455.55|457.95|455.55|457.95|455.55|457.79|455.39|0
1653478350000|2022-05-25 11:32:30|458.2|455.8|458.28|455.88|458.28|455.88|458.12|455.72|0
1653478360000|2022-05-25 11:32:40|458.44|456.04|458.36|455.96|458.52|456.12|458.36|455.96|0
1653478370000|2022-05-25 11:32:50|458.44|456.04|458.28|455.88|458.6|456.2|458.28|455.88|0
1653478380000|2022-05-25 11:33:00|458.12|455.72|458.28|455.88|458.28|455.88|458.12|455.72|0
1653478390000|2022-05-25 11:33:10|458.36|455.96|458.36|455.96|458.36|455.96|458.28|455.88|0
1653478400000|2022-05-25 11:33:20|458.28|455.88|458.92|456.52|458.92|456.52|458.28|455.88|0
1653478410000|2022-05-25 11:33:30|459.08|456.68|459.73|457.33|459.73|457.33|459.08|456.68|0
1653478420000|2022-05-25 11:33:40|459.89|457.49|460.46|458.06|460.7|458.3|459.89|457.49|0
1653478430000|2022-05-25 11:33:50|460.37|457.97|460.21|457.81|460.37|457.97|460.21|457.81|0
1653478440000|2022-05-25 11:34:00|460.13|457.73|459.57|457.17|460.21|457.81|459.57|457.17|0
1653478450000|2022-05-25 11:34:10|459.89|457.49|460.37|457.97|460.54|458.14|459.89|457.49|0
1653478460000|2022-05-25 11:34:20|460.54|458.14|460.94|458.54|460.94|458.54|460.54|458.14|0
1653478470000|2022-05-25 11:34:30|461.02|458.62|461.02|458.62|461.02|458.62|460.94|458.54|0
1653478480000|2022-05-25 11:34:40|460.7|458.3|460.7|458.3|460.78|458.38|460.7|458.3|0
1653478490000|2022-05-25 11:34:50|460.54|458.14|460.86|458.46|460.86|458.46|460.54|458.14|0
1653478500000|2022-05-25 11:35:00|461.02|458.62|460.7|458.3|461.02|458.62|460.7|458.3|0
1653478510000|2022-05-25 11:35:10|460.86|458.46|461.02|458.62|461.02|458.62|460.7|458.3|0
1653478520000|2022-05-25 11:35:20|460.7|458.3|460.37|457.97|460.7|458.3|460.37|457.97|0
1653478530000|2022-05-25 11:35:30|460.7|458.3|461.02|458.62|461.02|458.62|460.7|458.3|0
1653478540000|2022-05-25 11:35:40|461.18|458.78|461.18|458.78|461.18|458.78|461.18|458.78|0
1653478550000|2022-05-25 11:35:50|461.34|458.94|461.18|458.78|461.34|458.94|461.18|458.78|0
1653478560000|2022-05-25 11:36:00|461.43|459.03|460.86|458.46|461.43|459.03|460.86|458.46|0
1653478570000|2022-05-25 11:36:10|460.7|458.3|460.62|458.22|460.86|458.46|460.62|458.22|0
1653478580000|2022-05-25 11:36:20|460.7|458.3|460.21|457.81|460.7|458.3|460.21|457.81|0
1653478590000|2022-05-25 11:36:30|460.46|458.06|460.05|457.65|460.46|458.06|460.05|457.65|0
1653478600000|2022-05-25 11:36:40|460.3|457.9|460.53|458.13|460.53|458.13|460.3|457.9|0
1653478610000|2022-05-25 11:36:50|460.3|457.9|460.62|458.22|460.7|458.3|460.3|457.9|0
1653478620000|2022-05-25 11:37:00|460.53|458.13|461.02|458.62|461.02|458.62|460.53|458.13|0
1653478630000|2022-05-25 11:37:10|461.18|458.78|461.18|458.78|461.34|458.94|461.18|458.78|0
1653478640000|2022-05-25 11:37:20|461.34|458.94|461.43|459.03|461.43|459.03|461.18|458.78|0
1653478650000|2022-05-25 11:37:30|461.34|458.94|461.02|458.62|461.34|458.94|461.02|458.62|0
1653478660000|2022-05-25 11:37:40|460.86|458.46|461.59|459.19|461.59|459.19|460.86|458.46|0
1653478670000|2022-05-25 11:37:50|461.99|459.59|462.31|459.91|462.31|459.91|461.99|459.59|0
1653478680000|2022-05-25 11:38:00|462.15|459.75|462.24|459.84|462.31|459.91|462.15|459.75|0
1653478690000|2022-05-25 11:38:10|462.15|459.75|461.67|459.27|462.15|459.75|461.67|459.27|0
1653478700000|2022-05-25 11:38:20|461.5|459.1|461.5|459.1|461.5|459.1|461.34|458.94|0
1653478720000|2022-05-25 11:38:40|461.43|459.03|461.34|458.94|461.5|459.1|461.34|458.94|0
1653478730000|2022-05-25 11:38:50|461.43|459.03|461.5|459.1|461.5|459.1|461.43|459.03|0
1653478740000|2022-05-25 11:39:00|461.59|459.19|461.34|458.94|461.75|459.35|461.34|458.94|0
1653478750000|2022-05-25 11:39:10|461.67|459.27|461.91|459.51|461.91|459.51|461.67|459.27|0
1653478760000|2022-05-25 11:39:20|461.99|459.59|462.48|460.08|462.48|460.08|461.91|459.51|0
1653478770000|2022-05-25 11:39:30|462.56|460.16|462.15|459.75|462.8|460.4|462.15|459.75|0
1653478780000|2022-05-25 11:39:40|461.99|459.59|461.99|459.59|462.31|459.91|461.99|459.59|0
1653478790000|2022-05-25 11:39:50|461.83|459.43|461.18|458.78|461.83|459.43|461.18|458.78|0
1653478800000|2022-05-25 11:40:00|460.69|458.29|460.86|458.46|460.86|458.46|460.69|458.29|0
1653478810000|2022-05-25 11:40:10|461.02|458.62|461.18|458.78|461.18|458.78|460.86|458.46|0
1653478820000|2022-05-25 11:40:20|461.34|458.94|461.43|459.03|461.5|459.1|461.34|458.94|0
1653478830000|2022-05-25 11:40:30|462.31|459.91|462.48|460.08|462.48|460.08|461.99|459.59|0
1653478840000|2022-05-25 11:40:40|462.31|459.91|462.24|459.84|462.31|459.91|462.15|459.75|0
1653478850000|2022-05-25 11:40:50|462.56|460.16|462.8|460.4|462.8|460.4|462.56|460.16|0
1653478860000|2022-05-25 11:41:00|462.72|460.32|462.56|460.16|462.72|460.32|462.31|459.91|0
1653478870000|2022-05-25 11:41:10|462.64|460.24|462.64|460.24|462.72|460.32|462.64|460.24|0
1653478880000|2022-05-25 11:41:20|462.48|460.08|462.48|460.08|462.48|460.08|462.48|460.08|0
1653478890000|2022-05-25 11:41:30|462.24|459.84|462.15|459.75|462.4|460|462.15|459.75|0
1653478900000|2022-05-25 11:41:40|462.24|459.84|462.15|459.75|462.24|459.84|462.15|459.75|0
1653478910000|2022-05-25 11:41:50|461.99|459.59|461.66|459.26|461.99|459.59|461.66|459.26|0
1653478920000|2022-05-25 11:42:00|461.83|459.43|462.15|459.75|462.15|459.75|461.83|459.43|0
1653478930000|2022-05-25 11:42:10|462.23|459.83|462.15|459.75|462.23|459.83|462.15|459.75|0
1653478940000|2022-05-25 11:42:20|461.99|459.59|462.23|459.83|462.23|459.83|461.99|459.59|0
1653478950000|2022-05-25 11:42:30|462.15|459.75|461.99|459.59|462.72|460.32|461.99|459.59|0
1653478960000|2022-05-25 11:42:40|462.15|459.75|461.99|459.59|462.15|459.75|461.91|459.51|0
1653478970000|2022-05-25 11:42:50|462.15|459.75|462.15|459.75|462.31|459.91|462.15|459.75|0
1653478980000|2022-05-25 11:43:00|461.83|459.43|461.66|459.26|461.83|459.43|461.66|459.26|0
1653478990000|2022-05-25 11:43:10|462.15|459.75|461.83|459.43|462.15|459.75|461.83|459.43|0
1653479000000|2022-05-25 11:43:20|461.99|459.59|462.23|459.83|462.23|459.83|461.99|459.59|0
1653479010000|2022-05-25 11:43:30|461.99|459.59|462.72|460.32|462.72|460.32|461.99|459.59|0
1653479020000|2022-05-25 11:43:40|462.64|460.24|462.72|460.32|462.72|460.32|462.56|460.16|0
1653479030000|2022-05-25 11:43:50|462.96|460.56|463.61|461.21|463.61|461.21|462.96|460.56|0
1653479040000|2022-05-25 11:44:00|463.77|461.37|463.69|461.29|463.77|461.37|463.61|461.21|0
1653479050000|2022-05-25 11:44:10|463.61|461.21|462.64|460.24|463.61|461.21|462.64|460.24|0
1653479060000|2022-05-25 11:44:20|462.8|460.4|462.47|460.07|462.8|460.4|462.47|460.07|0
1653479070000|2022-05-25 11:44:30|462.64|460.24|462.64|460.24|462.64|460.24|462.47|460.07|0
1653479080000|2022-05-25 11:44:40|462.96|460.56|463.04|460.64|463.04|460.64|462.96|460.56|0
1653479090000|2022-05-25 11:44:50|463.28|460.88|463.21|460.81|463.28|460.88|463.04|460.64|0
1653479100000|2022-05-25 11:45:00|463.12|460.72|462.4|460|463.12|460.72|462.4|460|0
1653479110000|2022-05-25 11:45:10|462.64|460.24|462.47|460.07|462.64|460.24|462.47|460.07|0
1653479120000|2022-05-25 11:45:20|462.64|460.24|462.64|460.24|462.64|460.24|462.56|460.16|0
1653479130000|2022-05-25 11:45:30|462.96|460.56|463.28|460.88|463.28|460.88|462.96|460.56|0
1653479140000|2022-05-25 11:45:40|463.21|460.81|463.12|460.72|463.28|460.88|463.12|460.72|0
1653479150000|2022-05-25 11:45:50|462.96|460.56|463.53|461.13|463.53|461.13|462.96|460.56|0
1653479160000|2022-05-25 11:46:00|463.86|461.46|464.1|461.7|464.26|461.86|463.77|461.37|0
1653479170000|2022-05-25 11:46:10|464.18|461.78|463.45|461.05|464.34|461.94|463.45|461.05|0
1653479180000|2022-05-25 11:46:20|463.61|461.21|463.53|461.13|463.61|461.21|463.37|460.97|0
1653479190000|2022-05-25 11:46:30|463.77|461.37|463.61|461.21|463.93|461.53|463.61|461.21|0
1653479200000|2022-05-25 11:46:40|463.69|461.29|464.02|461.62|464.02|461.62|463.61|461.21|0
1653479210000|2022-05-25 11:46:50|463.93|461.53|463.93|461.53|463.93|461.53|463.77|461.37|0
1653479220000|2022-05-25 11:47:00|464.1|461.7|463.45|461.05|464.1|461.7|463.45|461.05|0
1653479230000|2022-05-25 11:47:10|463.61|461.21|463.61|461.21|463.69|461.29|463.61|461.21|0
1653479240000|2022-05-25 11:47:20|463.77|461.37|463.93|461.53|463.93|461.53|463.69|461.29|0
1653479250000|2022-05-25 11:47:30|463.69|461.29|463.77|461.37|463.77|461.37|463.61|461.21|0
1653479260000|2022-05-25 11:47:40|463.69|461.29|463.45|461.05|463.69|461.29|463.45|461.05|0
1653479270000|2022-05-25 11:47:50|463.53|461.13|463.28|460.88|463.69|461.29|463.28|460.88|0
1653479280000|2022-05-25 11:48:00|463.12|460.72|462.47|460.07|463.12|460.72|462.47|460.07|0
1653479290000|2022-05-25 11:48:10|462.31|459.91|462.31|459.91|462.47|460.07|462.31|459.91|0
1653479300000|2022-05-25 11:48:20|462.47|460.07|462.15|459.75|462.47|460.07|461.99|459.59|0
1653479310000|2022-05-25 11:48:30|461.99|459.59|461.5|459.1|461.99|459.59|461.5|459.1|0
1653479320000|2022-05-25 11:48:40|461.66|459.26|461.66|459.26|461.66|459.26|461.66|459.26|0
1653479330000|2022-05-25 11:48:50|461.82|459.42|461.66|459.26|461.82|459.42|461.66|459.26|0
1653479340000|2022-05-25 11:49:00|461.82|459.42|461.18|458.78|461.82|459.42|461.18|458.78|0
1653479350000|2022-05-25 11:49:10|461.01|458.61|461.01|458.61|461.01|458.61|461.01|458.61|0
1653479360000|2022-05-25 11:49:20|461.18|458.78|461.18|458.78|461.42|459.02|461.18|458.78|0
1653479370000|2022-05-25 11:49:30|461.01|458.61|461.18|458.78|461.26|458.86|461.01|458.61|0
1653479380000|2022-05-25 11:49:40|461.01|458.61|461.01|458.61|461.01|458.61|461.01|458.61|0
1653479390000|2022-05-25 11:49:50|460.85|458.45|461.18|458.78|461.18|458.78|460.85|458.45|0
1653479400000|2022-05-25 11:50:00|461.01|458.61|460.85|458.45|461.01|458.61|460.85|458.45|0
1653479410000|2022-05-25 11:50:10|460.94|458.54|460.69|458.29|460.94|458.54|460.69|458.29|0
1653479420000|2022-05-25 11:50:20|460.61|458.21|461.01|458.61|461.01|458.61|460.61|458.21|0
1653479430000|2022-05-25 11:50:30|461.1|458.7|461.18|458.78|461.18|458.78|461.1|458.7|0
1653479440000|2022-05-25 11:50:40|461.34|458.94|461.42|459.02|461.5|459.1|461.26|458.86|0
1653479450000|2022-05-25 11:50:50|461.34|458.94|461.26|458.86|461.34|458.94|461.18|458.78|0
1653479460000|2022-05-25 11:51:00|461.18|458.78|460.53|458.13|461.18|458.78|460.53|458.13|0
1653479470000|2022-05-25 11:51:10|460.69|458.29|460.37|457.97|460.69|458.29|460.37|457.97|0
1653479480000|2022-05-25 11:51:20|460.53|458.13|460.45|458.05|460.61|458.21|460.45|458.05|0
1653479490000|2022-05-25 11:51:30|460.21|457.81|460.13|457.73|460.53|458.13|460.13|457.73|0
1653479500000|2022-05-25 11:51:40|460.21|457.81|460.37|457.97|460.37|457.97|460.21|457.81|0
1653479510000|2022-05-25 11:51:50|460.21|457.81|460.37|457.97|460.45|458.05|460.21|457.81|0
1653479520000|2022-05-25 11:52:00|460.13|457.73|460.13|457.73|460.13|457.73|460.13|457.73|0
1653479530000|2022-05-25 11:52:10|460.2|457.8|460.04|457.64|460.2|457.8|460.04|457.64|0
1653479540000|2022-05-25 11:52:20|459.97|457.57|459.97|457.57|460.13|457.73|459.97|457.57|0
1653479550000|2022-05-25 11:52:30|460.04|457.64|459.88|457.48|460.04|457.64|459.88|457.48|0
1653479560000|2022-05-25 11:52:40|459.56|457.16|459.4|457|459.64|457.24|459.4|457|0
1653479570000|2022-05-25 11:52:50|459.32|456.92|459.24|456.84|459.4|457|459.24|456.84|0
1653479580000|2022-05-25 11:53:00|459.32|456.92|459.24|456.84|459.32|456.92|459.16|456.76|0
1653479590000|2022-05-25 11:53:10|459.48|457.08|459.56|457.16|459.72|457.32|459.48|457.08|0
1653479600000|2022-05-25 11:53:20|459.64|457.24|459.72|457.32|459.72|457.32|459.64|457.24|0
1653479610000|2022-05-25 11:53:30|459.8|457.4|459.72|457.32|459.88|457.48|459.72|457.32|0
1653479620000|2022-05-25 11:53:40|459.56|457.16|459.72|457.32|459.72|457.32|459.4|457|0
1653479630000|2022-05-25 11:53:50|459.4|457|459.24|456.84|459.56|457.16|459.24|456.84|0
1653479640000|2022-05-25 11:54:00|459.4|457|459.4|457|459.4|457|459.4|457|0
1653479650000|2022-05-25 11:54:10|459.56|457.16|459.4|457|459.56|457.16|459.4|457|0
1653479660000|2022-05-25 11:54:20|458.91|456.51|458.75|456.35|458.91|456.51|458.75|456.35|0
1653479670000|2022-05-25 11:54:30|458.84|456.44|458.59|456.19|458.84|456.44|458.59|456.19|0
1653479680000|2022-05-25 11:54:40|458.51|456.11|458.59|456.19|458.59|456.19|458.51|456.11|0
1653479690000|2022-05-25 11:54:50|458.67|456.27|458.91|456.51|458.91|456.51|458.59|456.19|0
1653479700000|2022-05-25 11:55:00|459.07|456.67|459.07|456.67|459.07|456.67|459|456.6|0
1653479710000|2022-05-25 11:55:10|459|456.6|459.07|456.67|459.23|456.83|459|456.6|0
1653479720000|2022-05-25 11:55:20|458.91|456.51|459.07|456.67|459.07|456.67|458.91|456.51|0
1653479730000|2022-05-25 11:55:30|459.23|456.83|459.16|456.76|459.23|456.83|458.91|456.51|0
1653479740000|2022-05-25 11:55:40|458.11|455.71|458.43|456.03|458.43|456.03|458.11|455.71|0
1653479750000|2022-05-25 11:55:50|458.27|455.87|458.11|455.71|458.43|456.03|458.11|455.71|0
1653479760000|2022-05-25 11:56:00|457.94|455.54|457.62|455.22|457.94|455.54|457.62|455.22|0
1653479770000|2022-05-25 11:56:10|457.78|455.38|457.14|454.74|457.78|455.38|457.14|454.74|0
1653479780000|2022-05-25 11:56:20|456.66|454.26|456.98|454.58|456.98|454.58|456.66|454.26|0
1653479790000|2022-05-25 11:56:30|456.82|454.42|457.3|454.9|457.3|454.9|456.82|454.42|0
1653479800000|2022-05-25 11:56:40|457.38|454.98|457.62|455.22|457.62|455.22|457.38|454.98|0
1653479810000|2022-05-25 11:56:50|457.54|455.14|457.78|455.38|457.78|455.38|457.54|455.14|0
1653479820000|2022-05-25 11:57:00|457.94|455.54|457.94|455.54|457.94|455.54|457.87|455.47|0
1653479830000|2022-05-25 11:57:10|458.27|455.87|458.11|455.71|458.27|455.87|458.11|455.71|0
1653479840000|2022-05-25 11:57:20|458.27|455.87|458.59|456.19|458.59|456.19|458.27|455.87|0
1653479850000|2022-05-25 11:57:30|458.75|456.35|458.91|456.51|459|456.6|458.75|456.35|0
1653479860000|2022-05-25 11:57:40|458.67|456.27|458.75|456.35|458.75|456.35|458.67|456.27|0
1653479870000|2022-05-25 11:57:50|458.91|456.51|458.91|456.51|459.07|456.67|458.91|456.51|0
1653479880000|2022-05-25 11:58:00|459.07|456.67|459.23|456.83|459.23|456.83|459.07|456.67|0
1653479890000|2022-05-25 11:58:10|459.07|456.67|458.91|456.51|459.07|456.67|458.91|456.51|0
1653479900000|2022-05-25 11:58:20|458.75|456.35|459.48|457.08|459.56|457.16|458.75|456.35|0
1653479910000|2022-05-25 11:58:30|459.56|457.16|459.64|457.24|459.64|457.24|459.56|457.16|0
1653479920000|2022-05-25 11:58:40|459.56|457.16|459.72|457.32|459.72|457.32|459.56|457.16|0
1653479930000|2022-05-25 11:58:50|459.88|457.48|459.88|457.48|459.88|457.48|459.8|457.4|0
1653479940000|2022-05-25 11:59:00|460.04|457.64|460.04|457.64|460.04|457.64|460.04|457.64|0
1653479950000|2022-05-25 11:59:10|459.88|457.48|460.2|457.8|460.2|457.8|459.88|457.48|0
1653479960000|2022-05-25 11:59:20|460.45|458.05|460.12|457.72|460.45|458.05|460.12|457.72|0
1653479970000|2022-05-25 11:59:30|460.2|457.8|460.2|457.8|460.2|457.8|460.12|457.72|0
1653479980000|2022-05-25 11:59:40|459.96|457.56|459.96|457.56|459.96|457.56|459.96|457.56|0
1653479990000|2022-05-25 11:59:50|460.04|457.64|459.72|457.32|460.04|457.64|459.72|457.32|0
1653480000000|2022-05-25 12:00:00|459.56|457.16|460.52|458.12|460.52|458.12|459.56|457.16|0
1653480010000|2022-05-25 12:00:10|460.69|458.29|460.85|458.45|460.93|458.53|460.69|458.29|0
1653480020000|2022-05-25 12:00:20|460.69|458.29|461.01|458.61|461.01|458.61|460.69|458.29|0
1653480030000|2022-05-25 12:00:30|460.85|458.45|460.69|458.29|460.85|458.45|460.52|458.12|0
1653480040000|2022-05-25 12:00:40|460.85|458.45|461.01|458.61|461.17|458.77|460.85|458.45|0
1653480050000|2022-05-25 12:00:50|460.85|458.45|460.93|458.53|460.93|458.53|460.85|458.45|0
1653480060000|2022-05-25 12:01:00|461.09|458.69|461.33|458.93|461.33|458.93|461.09|458.69|0
1653480070000|2022-05-25 12:01:10|461.42|459.02|460.85|458.45|461.42|459.02|460.85|458.45|0
1653480080000|2022-05-25 12:01:20|460.69|458.29|460.52|458.12|460.69|458.29|460.52|458.12|0
1653480090000|2022-05-25 12:01:30|460.2|457.8|460.2|457.8|460.29|457.89|460.2|457.8|0
1653480100000|2022-05-25 12:01:40|460.04|457.64|459.72|457.32|460.04|457.64|459.72|457.32|0
1653480110000|2022-05-25 12:01:50|459.55|457.15|460.04|457.64|460.04|457.64|459.55|457.15|0
1653480120000|2022-05-25 12:02:00|459.96|457.56|459.55|457.15|460.04|457.64|459.55|457.15|0
1653480130000|2022-05-25 12:02:10|459.48|457.08|459.39|456.99|459.55|457.15|459.39|456.99|0
1653480140000|2022-05-25 12:02:20|459.55|457.15|459.88|457.48|459.88|457.48|459.55|457.15|0
1653480150000|2022-05-25 12:02:30|459.8|457.4|459.88|457.48|459.88|457.48|459.72|457.32|0
1653480160000|2022-05-25 12:02:40|460.04|457.64|460.2|457.8|460.2|457.8|460.04|457.64|0
1653480170000|2022-05-25 12:02:50|460.36|457.96|460.04|457.64|460.36|457.96|460.04|457.64|0
1653480180000|2022-05-25 12:03:00|460.2|457.8|460.28|457.88|460.36|457.96|460.2|457.8|0
1653480190000|2022-05-25 12:03:10|460.36|457.96|460.2|457.8|460.36|457.96|460.2|457.8|0
1653480200000|2022-05-25 12:03:20|460.28|457.88|460.28|457.88|460.28|457.88|460.28|457.88|0
1653480210000|2022-05-25 12:03:30|460.2|457.8|460.36|457.96|460.36|457.96|460.2|457.8|0
1653480220000|2022-05-25 12:03:40|460.2|457.8|459.88|457.48|460.2|457.8|459.88|457.48|0
1653480230000|2022-05-25 12:03:50|459.96|457.56|459.88|457.48|459.96|457.56|459.88|457.48|0
1653480240000|2022-05-25 12:04:00|459.96|457.56|460.36|457.96|460.52|458.12|459.96|457.56|0
1653480250000|2022-05-25 12:04:10|460.28|457.88|460.04|457.64|460.28|457.88|460.04|457.64|0
1653480260000|2022-05-25 12:04:20|460.2|457.8|460.04|457.64|460.2|457.8|460.04|457.64|0
1653480270000|2022-05-25 12:04:30|460.2|457.8|460.04|457.64|460.2|457.8|460.04|457.64|0
1653480290000|2022-05-25 12:04:50|459.88|457.48|460.04|457.64|460.04|457.64|459.88|457.48|0
1653480300000|2022-05-25 12:05:00|460.2|457.8|460.36|457.96|460.36|457.96|460.2|457.8|0
1653480310000|2022-05-25 12:05:10|460.12|457.72|460.52|458.12|460.52|458.12|460.12|457.72|0
1653480320000|2022-05-25 12:05:20|461.01|458.61|461.01|458.61|461.01|458.61|461.01|458.61|0
1653480330000|2022-05-25 12:05:30|460.85|458.45|461.49|459.09|461.49|459.09|460.85|458.45|0
1653480340000|2022-05-25 12:05:40|461.58|459.18|460.85|458.45|461.58|459.18|460.85|458.45|0
1653480350000|2022-05-25 12:05:50|460.93|458.53|461.33|458.93|461.33|458.93|460.85|458.45|0
1653480360000|2022-05-25 12:06:00|461.49|459.09|461.49|459.09|461.65|459.25|461.49|459.09|0
1653480370000|2022-05-25 12:06:10|461.65|459.25|461.01|458.61|461.65|459.25|461.01|458.61|0
1653480380000|2022-05-25 12:06:20|461.09|458.69|461.17|458.77|461.17|458.77|461.09|458.69|0
1653480390000|2022-05-25 12:06:30|461.25|458.85|461.01|458.61|461.25|458.85|461.01|458.61|0
1653480400000|2022-05-25 12:06:40|461.09|458.69|461.49|459.09|461.49|459.09|461.09|458.69|0
1653480410000|2022-05-25 12:06:50|461.65|459.25|461.98|459.58|461.98|459.58|461.65|459.25|0
1653480420000|2022-05-25 12:07:00|462.3|459.9|462.3|459.9|462.46|460.06|462.22|459.82|0
1653480430000|2022-05-25 12:07:10|462.06|459.66|462.46|460.06|462.79|460.39|462.06|459.66|0
1653480440000|2022-05-25 12:07:20|462.63|460.23|462.63|460.23|462.79|460.39|462.63|460.23|0
1653480450000|2022-05-25 12:07:30|462.55|460.15|462.39|459.99|462.55|460.15|462.39|459.99|0
1653480460000|2022-05-25 12:07:40|462.46|460.06|462.3|459.9|462.63|460.23|462.3|459.9|0
1653480470000|2022-05-25 12:07:50|462.14|459.74|461.74|459.34|462.14|459.74|461.74|459.34|0
1653480480000|2022-05-25 12:08:00|461.33|458.93|460.84|458.44|461.33|458.93|460.84|458.44|0
1653480490000|2022-05-25 12:08:10|460.93|458.53|461.33|458.93|461.33|458.93|460.93|458.53|0
1653480500000|2022-05-25 12:08:20|461.17|458.77|461.01|458.61|461.17|458.77|461.01|458.61|0
1653480510000|2022-05-25 12:08:30|461.33|458.93|461.01|458.61|461.33|458.93|461.01|458.61|0
1653480520000|2022-05-25 12:08:40|460.84|458.44|461.17|458.77|461.17|458.77|460.84|458.44|0
1653480530000|2022-05-25 12:08:50|461.49|459.09|461.41|459.01|461.49|459.09|461.33|458.93|0
1653480540000|2022-05-25 12:09:00|461.49|459.09|461.74|459.34|461.82|459.42|461.49|459.09|0
1653480550000|2022-05-25 12:09:10|461.65|459.25|462.14|459.74|462.14|459.74|461.49|459.09|0
1653480560000|2022-05-25 12:09:20|462.3|459.9|462.46|460.06|462.46|460.06|462.3|459.9|0
1653480570000|2022-05-25 12:09:30|462.55|460.15|462.63|460.23|462.71|460.31|462.55|460.15|0
1653480580000|2022-05-25 12:09:40|462.71|460.31|462.63|460.23|462.71|460.31|462.55|460.15|0
1653480590000|2022-05-25 12:09:50|462.46|460.06|462.55|460.15|462.71|460.31|462.46|460.06|0
1653480600000|2022-05-25 12:10:00|462.14|459.74|462.79|460.39|462.95|460.55|462.14|459.74|0
1653480610000|2022-05-25 12:10:10|463.03|460.63|463.27|460.87|463.27|460.87|463.03|460.63|0
1653480620000|2022-05-25 12:10:20|463.2|460.8|462.46|460.06|463.2|460.8|462.46|460.06|0
1653480630000|2022-05-25 12:10:30|462.14|459.74|462.3|459.9|462.3|459.9|462.14|459.74|0
1653480640000|2022-05-25 12:10:40|462.14|459.74|462.46|460.06|462.46|460.06|462.14|459.74|0
1653480650000|2022-05-25 12:10:50|462.3|459.9|462.14|459.74|462.3|459.9|462.14|459.74|0
1653480660000|2022-05-25 12:11:00|462.3|459.9|461.98|459.58|462.62|460.22|461.98|459.58|0
1653480670000|2022-05-25 12:11:10|461.81|459.41|461.49|459.09|461.98|459.58|461.49|459.09|0
1653480680000|2022-05-25 12:11:20|461.65|459.25|462.46|460.06|462.46|460.06|461.65|459.25|0
1653480690000|2022-05-25 12:11:30|462.38|459.98|463.27|460.87|463.27|460.87|462.38|459.98|0
1653480700000|2022-05-25 12:11:40|463.11|460.71|463.11|460.71|463.11|460.71|462.95|460.55|0
1653480710000|2022-05-25 12:11:50|462.79|460.39|462.95|460.55|462.95|460.55|462.79|460.39|0
1653480720000|2022-05-25 12:12:00|463.03|460.63|463.11|460.71|463.11|460.71|463.03|460.63|0
1653480730000|2022-05-25 12:12:10|463.2|460.8|463.11|460.71|463.2|460.8|463.11|460.71|0
1653480740000|2022-05-25 12:12:20|462.95|460.55|462.46|460.06|462.95|460.55|462.46|460.06|0
1653480750000|2022-05-25 12:12:30|462.14|459.74|462.22|459.82|462.22|459.82|461.98|459.58|0
1653480760000|2022-05-25 12:12:40|462.3|459.9|462.3|459.9|462.3|459.9|462.14|459.74|0
1653480770000|2022-05-25 12:12:50|462.14|459.74|462.14|459.74|462.3|459.9|462.14|459.74|0
1653480780000|2022-05-25 12:13:00|461.98|459.58|461.65|459.25|461.98|459.58|461.65|459.25|0
1653480790000|2022-05-25 12:13:10|461.33|458.93|461.17|458.77|461.33|458.93|461.17|458.77|0
1653480800000|2022-05-25 12:13:20|460.84|458.44|460.68|458.28|460.84|458.44|460.68|458.28|0
1653480810000|2022-05-25 12:13:30|461|458.6|460.68|458.28|461|458.6|460.68|458.28|0
1653480820000|2022-05-25 12:13:40|460.6|458.2|460.44|458.04|460.6|458.2|460.44|458.04|0
1653480830000|2022-05-25 12:13:50|460.36|457.96|460.52|458.12|460.52|458.12|460.36|457.96|0
1653480840000|2022-05-25 12:14:00|460.2|457.8|460.52|458.12|460.52|458.12|460.2|457.8|0
1653480850000|2022-05-25 12:14:10|460.36|457.96|460.52|458.12|460.68|458.28|460.36|457.96|0
1653480860000|2022-05-25 12:14:20|460.36|457.96|460.2|457.8|460.36|457.96|460.2|457.8|0
1653480870000|2022-05-25 12:14:30|460.03|457.63|460.36|457.96|460.36|457.96|460.03|457.63|0
1653480880000|2022-05-25 12:14:40|460.03|457.63|460.36|457.96|460.36|457.96|460.03|457.63|0
1653480890000|2022-05-25 12:14:50|460.2|457.8|460.28|457.88|460.28|457.88|460.2|457.8|0
1653480900000|2022-05-25 12:15:00|460.2|457.8|460.2|457.8|460.2|457.8|460.2|457.8|0
1653480920000|2022-05-25 12:15:20|460.36|457.96|460.03|457.63|460.36|457.96|460.03|457.63|0
1653480930000|2022-05-25 12:15:30|460.2|457.8|460.2|457.8|460.2|457.8|460.12|457.72|0
1653480940000|2022-05-25 12:15:40|460.03|457.63|459.71|457.31|460.2|457.8|459.71|457.31|0
1653480950000|2022-05-25 12:15:50|459.87|457.47|459.71|457.31|460.2|457.8|459.71|457.31|0
1653480960000|2022-05-25 12:16:00|459.55|457.15|459.63|457.23|459.63|457.23|459.55|457.15|0
1653480970000|2022-05-25 12:16:10|459.71|457.31|459.55|457.15|459.71|457.31|459.39|456.99|0
1653480980000|2022-05-25 12:16:20|459.71|457.31|460.03|457.63|460.03|457.63|459.71|457.31|0
1653480990000|2022-05-25 12:16:30|459.87|457.47|459.87|457.47|459.87|457.47|459.87|457.47|0
1653481000000|2022-05-25 12:16:40|460.03|457.63|460.19|457.79|460.19|457.79|460.03|457.63|0
1653481010000|2022-05-25 12:16:50|460.36|457.96|460.36|457.96|460.68|458.28|460.36|457.96|0
1653481020000|2022-05-25 12:17:00|460.52|458.12|460.52|458.12|460.52|458.12|460.36|457.96|0
1653481030000|2022-05-25 12:17:10|460.36|457.96|461|458.6|461|458.6|460.36|457.96|0
1653481040000|2022-05-25 12:17:20|460.84|458.44|461|458.6|461|458.6|460.84|458.44|0
1653481050000|2022-05-25 12:17:30|461.16|458.76|461|458.6|461.16|458.76|461|458.6|0
1653481060000|2022-05-25 12:17:40|461.16|458.76|461.49|459.09|461.49|459.09|461.16|458.76|0
1653481070000|2022-05-25 12:17:50|461.33|458.93|461.33|458.93|461.41|459.01|461.33|458.93|0
1653481080000|2022-05-25 12:18:00|461.49|459.09|461.33|458.93|461.49|459.09|461.33|458.93|0
1653481090000|2022-05-25 12:18:10|461.41|459.01|460.84|458.44|461.49|459.09|460.84|458.44|0
1653481100000|2022-05-25 12:18:20|460.52|458.12|460.84|458.44|460.84|458.44|460.52|458.12|0
1653481110000|2022-05-25 12:18:30|460.68|458.28|460.68|458.28|460.68|458.28|460.52|458.12|0
1653481120000|2022-05-25 12:18:40|460.84|458.44|461|458.6|461|458.6|460.84|458.44|0
1653481130000|2022-05-25 12:18:50|460.84|458.44|460.84|458.44|460.84|458.44|460.68|458.28|0
1653481140000|2022-05-25 12:19:00|460.68|458.28|460.84|458.44|460.84|458.44|460.68|458.28|0
1653481150000|2022-05-25 12:19:10|460.68|458.28|460.84|458.44|460.84|458.44|460.68|458.28|0
1653481160000|2022-05-25 12:19:20|460.68|458.28|461.16|458.76|461.16|458.76|460.68|458.28|0
1653481170000|2022-05-25 12:19:30|460.84|458.44|460.92|458.52|460.92|458.52|460.68|458.28|0
1653481180000|2022-05-25 12:19:40|460.84|458.44|461.16|458.76|461.16|458.76|460.76|458.36|0
1653481190000|2022-05-25 12:19:50|461.33|458.93|461.33|458.93|461.33|458.93|461.25|458.85|0
1653481200000|2022-05-25 12:20:00|461.49|459.09|461|458.6|461.49|459.09|460.84|458.44|0
1653481210000|2022-05-25 12:20:10|460.84|458.44|461|458.6|461|458.6|460.84|458.44|0
1653481220000|2022-05-25 12:20:20|460.84|458.44|460.35|457.95|460.84|458.44|460.35|457.95|0
1653481230000|2022-05-25 12:20:30|460.52|458.12|460.6|458.2|460.6|458.2|460.52|458.12|0
1653481240000|2022-05-25 12:20:40|460.52|458.12|460.68|458.28|460.68|458.28|460.52|458.12|0
1653481250000|2022-05-25 12:20:50|460.84|458.44|460.68|458.28|460.92|458.52|460.68|458.28|0
1653481260000|2022-05-25 12:21:00|460.84|458.44|460.52|458.12|460.84|458.44|460.52|458.12|0
1653481270000|2022-05-25 12:21:10|460.35|457.95|460.52|458.12|460.52|458.12|460.35|457.95|0
1653481280000|2022-05-25 12:21:20|460.28|457.88|460.44|458.04|460.52|458.12|460.28|457.88|0
1653481290000|2022-05-25 12:21:30|460.6|458.2|460.52|458.12|460.6|458.2|460.44|458.04|0
1653481300000|2022-05-25 12:21:40|460.44|458.04|460.35|457.95|460.44|458.04|460.19|457.79|0
1653481310000|2022-05-25 12:21:50|460.12|457.72|460.19|457.79|460.35|457.95|460.12|457.72|0
1653481320000|2022-05-25 12:22:00|460.44|458.04|460.52|458.12|460.52|458.12|460.44|458.04|0
1653481330000|2022-05-25 12:22:10|460.84|458.44|460.03|457.63|460.84|458.44|459.87|457.47|0
1653481340000|2022-05-25 12:22:20|459.87|457.47|460.03|457.63|460.11|457.71|459.87|457.47|0
1653481350000|2022-05-25 12:22:30|459.87|457.47|459.87|457.47|459.87|457.47|459.79|457.39|0
1653481360000|2022-05-25 12:22:40|459.63|457.23|459.55|457.15|459.71|457.31|459.38|456.98|0
1653481370000|2022-05-25 12:22:50|459.71|457.31|459.71|457.31|459.79|457.39|459.71|457.31|0
1653481380000|2022-05-25 12:23:00|459.63|457.23|459.71|457.31|459.79|457.39|459.63|457.23|0
1653481390000|2022-05-25 12:23:10|459.63|457.23|459.71|457.31|459.87|457.47|459.63|457.23|0
1653481400000|2022-05-25 12:23:20|459.87|457.47|459.55|457.15|459.87|457.47|459.55|457.15|0
1653481410000|2022-05-25 12:23:30|459.47|457.07|459.47|457.07|459.47|457.07|459.47|457.07|0
1653481420000|2022-05-25 12:23:40|459.38|456.98|459.55|457.15|459.55|457.15|459.38|456.98|0
1653481430000|2022-05-25 12:23:50|459.38|456.98|459.38|456.98|459.55|457.15|459.38|456.98|0
1653481440000|2022-05-25 12:24:00|459.55|457.15|459.63|457.23|459.63|457.23|459.55|457.15|0
1653481450000|2022-05-25 12:24:10|459.55|457.15|459.71|457.31|459.71|457.31|459.55|457.15|0
1653481460000|2022-05-25 12:24:20|459.79|457.39|460.03|457.63|460.03|457.63|459.79|457.39|0
1653481470000|2022-05-25 12:24:30|459.87|457.47|459.71|457.31|459.87|457.47|459.71|457.31|0
1653481480000|2022-05-25 12:24:40|459.87|457.47|459.87|457.47|459.87|457.47|459.87|457.47|0
1653481490000|2022-05-25 12:24:50|459.71|457.31|459.71|457.31|459.71|457.31|459.71|457.31|0
1653481500000|2022-05-25 12:25:00|459.87|457.47|459.87|457.47|459.87|457.47|459.87|457.47|0
1653481510000|2022-05-25 12:25:10|460.11|457.71|460.19|457.79|460.19|457.79|460.03|457.63|0
1653481520000|2022-05-25 12:25:20|460.03|457.63|459.95|457.55|460.03|457.63|459.95|457.55|0
1653481530000|2022-05-25 12:25:30|460.03|457.63|460.11|457.71|460.19|457.79|460.03|457.63|0
1653481540000|2022-05-25 12:25:40|460.03|457.63|460.19|457.79|460.19|457.79|460.03|457.63|0
1653481550000|2022-05-25 12:25:50|460.11|457.71|460.68|458.28|460.68|458.28|460.11|457.71|0
1653481560000|2022-05-25 12:26:00|461|458.6|461.16|458.76|461.32|458.92|461|458.6|0
1653481570000|2022-05-25 12:26:10|461.32|458.92|461.81|459.41|461.81|459.41|461.32|458.92|0
1653481580000|2022-05-25 12:26:20|461.65|459.25|461.48|459.08|461.65|459.25|461.48|459.08|0
1653481590000|2022-05-25 12:26:30|461.65|459.25|460.84|458.44|461.65|459.25|460.84|458.44|0
1653481600000|2022-05-25 12:26:40|460.68|458.28|459.87|457.47|460.68|458.28|459.87|457.47|0
1653481610000|2022-05-25 12:26:50|459.54|457.14|459.54|457.14|459.54|457.14|459.47|457.07|0
1653481620000|2022-05-25 12:27:00|459.38|456.98|459.54|457.14|459.54|457.14|459.38|456.98|0
1653481630000|2022-05-25 12:27:10|459.38|456.98|459.54|457.14|459.54|457.14|459.38|456.98|0
1653481640000|2022-05-25 12:27:20|459.71|457.31|459.38|456.98|459.71|457.31|459.38|456.98|0
1653481650000|2022-05-25 12:27:30|459.54|457.14|459.54|457.14|459.54|457.14|459.38|456.98|0
1653481660000|2022-05-25 12:27:40|459.71|457.31|459.71|457.31|459.71|457.31|459.71|457.31|0
1653481680000|2022-05-25 12:28:00|459.87|457.47|459.87|457.47|459.87|457.47|459.87|457.47|0
1653481690000|2022-05-25 12:28:10|460.19|457.79|460.35|457.95|460.51|458.11|460.19|457.79|0
1653481700000|2022-05-25 12:28:20|460.51|458.11|460.67|458.27|460.67|458.27|460.51|458.11|0
1653481710000|2022-05-25 12:28:30|460.76|458.36|460.67|458.27|460.84|458.44|460.67|458.27|0
1653481720000|2022-05-25 12:28:40|460.84|458.44|460.67|458.27|460.84|458.44|460.67|458.27|0
1653481730000|2022-05-25 12:28:50|461|458.6|461|458.6|461|458.6|461|458.6|0
1653481740000|2022-05-25 12:29:00|461.24|458.84|461.16|458.76|461.24|458.84|461.16|458.76|0
1653481750000|2022-05-25 12:29:10|461.32|458.92|461.16|458.76|461.32|458.92|461.16|458.76|0
1653481760000|2022-05-25 12:29:20|461.32|458.92|461.16|458.76|461.32|458.92|461.16|458.76|0
1653481770000|2022-05-25 12:29:30|461.48|459.08|461.65|459.25|461.65|459.25|461.48|459.08|0
1653481780000|2022-05-25 12:29:40|461.48|459.08|461.48|459.08|461.48|459.08|461.48|459.08|0
1653481790000|2022-05-25 12:29:50|461.65|459.25|462.22|459.82|462.22|459.82|461.65|459.25|0
1653481800000|2022-05-25 12:30:00|462.29|459.89|462.22|459.82|462.29|459.89|462.22|459.82|0
1653481810000|2022-05-25 12:30:10|462.29|459.89|463.92|461.52|463.92|461.52|462.29|459.89|0
1653481820000|2022-05-25 12:30:20|465.38|462.98|464.4|462|465.38|462.98|464.4|462|0
1653481830000|2022-05-25 12:30:30|464.32|461.92|463.27|460.87|464.32|461.92|463.27|460.87|0
1653481840000|2022-05-25 12:30:40|462.94|460.54|463.75|461.35|463.75|461.35|462.94|460.54|0
1653481850000|2022-05-25 12:30:50|463.84|461.44|464.08|461.68|464.08|461.68|463.84|461.44|0
1653481860000|2022-05-25 12:31:00|463.75|461.35|463.35|460.95|463.75|461.35|463.35|460.95|0
1653481870000|2022-05-25 12:31:10|463.67|461.27|462.86|460.46|463.91|461.51|462.86|460.46|0
1653481880000|2022-05-25 12:31:20|462.45|460.05|463.27|460.87|463.27|460.87|462.45|460.05|0
1653481890000|2022-05-25 12:31:30|463.51|461.11|462.94|460.54|463.51|461.11|462.94|460.54|0
1653481900000|2022-05-25 12:31:40|463.03|460.63|463.02|460.62|463.1|460.7|462.94|460.54|0
1653481910000|2022-05-25 12:31:50|462.86|460.46|462.78|460.38|463.1|460.7|462.78|460.38|0
1653481920000|2022-05-25 12:32:00|462.62|460.22|461.81|459.41|462.62|460.22|461.73|459.33|0
1653481930000|2022-05-25 12:32:10|461.89|459.49|461.81|459.41|462.29|459.89|461.81|459.41|0
1653481940000|2022-05-25 12:32:20|461.73|459.33|461.4|459|461.73|459.33|461.4|459|0
1653481950000|2022-05-25 12:32:30|461.81|459.41|461.16|458.76|461.81|459.41|461.16|458.76|0
1653481960000|2022-05-25 12:32:40|461.81|459.41|461.81|459.41|462.13|459.73|461.81|459.41|0
1653481970000|2022-05-25 12:32:50|461.64|459.24|461.97|459.57|461.97|459.57|461.64|459.24|0
1653481980000|2022-05-25 12:33:00|461.81|459.41|462.94|460.54|462.94|460.54|461.81|459.41|0
1653481990000|2022-05-25 12:33:10|463.1|460.7|463.1|460.7|463.1|460.7|463.1|460.7|0
1653482000000|2022-05-25 12:33:20|463.26|460.86|463.1|460.7|463.26|460.86|463.1|460.7|0
1653482010000|2022-05-25 12:33:30|462.78|460.38|461.97|459.57|462.78|460.38|461.97|459.57|0
1653482020000|2022-05-25 12:33:40|462.05|459.65|461|458.6|462.05|459.65|461|458.6|0
1653482030000|2022-05-25 12:33:50|459.54|457.14|458.25|455.85|459.54|457.14|458.25|455.85|0
1653482040000|2022-05-25 12:34:00|457.77|455.37|457.37|454.97|457.85|455.45|457.37|454.97|0
1653482050000|2022-05-25 12:34:10|457.61|455.21|457.12|454.72|457.61|455.21|456.8|454.4|0
1653482060000|2022-05-25 12:34:20|457.45|455.05|456.8|454.4|457.45|455.05|456.8|454.4|0
1653482070000|2022-05-25 12:34:30|456.48|454.08|456.16|453.76|456.48|454.08|456.16|453.76|0
1653482080000|2022-05-25 12:34:40|456.64|454.24|456.48|454.08|456.64|454.24|456.16|453.76|0
1653482090000|2022-05-25 12:34:50|456.64|454.24|457.77|455.37|457.77|455.37|456.64|454.24|0
1653482100000|2022-05-25 12:35:00|456.8|454.4|456.96|454.56|457.21|454.81|456.8|454.4|0
1653482110000|2022-05-25 12:35:10|456.89|454.49|457.21|454.81|457.21|454.81|456.89|454.49|0
1653482120000|2022-05-25 12:35:20|457.28|454.88|457.12|454.72|457.28|454.88|456.96|454.56|0
1653482130000|2022-05-25 12:35:30|457.61|455.21|457.61|455.21|457.77|455.37|457.61|455.21|0
1653482140000|2022-05-25 12:35:40|457.12|454.72|457.12|454.72|457.28|454.88|457.12|454.72|0
1653482150000|2022-05-25 12:35:50|457.28|454.88|457.77|455.37|457.77|455.37|457.28|454.88|0
1653482160000|2022-05-25 12:36:00|458.09|455.69|458.33|455.93|458.33|455.93|458.09|455.69|0
1653482170000|2022-05-25 12:36:10|458.57|456.17|457.93|455.53|458.57|456.17|457.93|455.53|0
1653482180000|2022-05-25 12:36:20|458.25|455.85|458.57|456.17|458.57|456.17|458.25|455.85|0
1653482190000|2022-05-25 12:36:30|458.33|455.93|458.25|455.85|458.33|455.93|458.25|455.85|0
1653482200000|2022-05-25 12:36:40|458.33|455.93|458.41|456.01|458.41|456.01|458.25|455.85|0
1653482210000|2022-05-25 12:36:50|458.25|455.85|457.77|455.37|458.25|455.85|457.77|455.37|0
1653482220000|2022-05-25 12:37:00|458.09|455.69|458.57|456.17|458.57|456.17|458.09|455.69|0
1653482230000|2022-05-25 12:37:10|458.66|456.26|459.22|456.82|459.22|456.82|458.66|456.26|0
1653482240000|2022-05-25 12:37:20|459.06|456.66|459.38|456.98|459.38|456.98|459.06|456.66|0
1653482250000|2022-05-25 12:37:30|459.62|457.22|459.22|456.82|459.62|457.22|459.22|456.82|0
1653482260000|2022-05-25 12:37:40|459.06|456.66|459.38|456.98|459.54|457.14|459.06|456.66|0
1653482270000|2022-05-25 12:37:50|459.22|456.82|459.54|457.14|459.54|457.14|459.22|456.82|0
1653482280000|2022-05-25 12:38:00|459.7|457.3|459.79|457.39|459.79|457.39|459.7|457.3|0
1653482290000|2022-05-25 12:38:10|459.86|457.46|459.54|457.14|459.86|457.46|459.54|457.14|0
1653482300000|2022-05-25 12:38:20|459.86|457.46|460.19|457.79|460.19|457.79|459.79|457.39|0
1653482310000|2022-05-25 12:38:30|460.35|457.95|459.86|457.46|460.35|457.95|459.86|457.46|0
1653482320000|2022-05-25 12:38:40|460.02|457.62|460.02|457.62|460.02|457.62|459.86|457.46|0
1653482330000|2022-05-25 12:38:50|460.19|457.79|459.78|457.38|460.19|457.79|459.78|457.38|0
1653482340000|2022-05-25 12:39:00|459.54|457.14|459.38|456.98|459.54|457.14|459.38|456.98|0
1653482350000|2022-05-25 12:39:10|459.06|456.66|459.06|456.66|459.06|456.66|458.89|456.49|0
1653482360000|2022-05-25 12:39:20|458.89|456.49|458.73|456.33|458.89|456.49|458.73|456.33|0
1653482370000|2022-05-25 12:39:30|458.57|456.17|458.73|456.33|458.73|456.33|458.57|456.17|0
1653482380000|2022-05-25 12:39:40|459.22|456.82|458.89|456.49|459.38|456.98|458.89|456.49|0
1653482390000|2022-05-25 12:39:50|459.38|456.98|459.05|456.65|459.38|456.98|459.05|456.65|0
1653482400000|2022-05-25 12:40:00|459.22|456.82|459.05|456.65|459.38|456.98|459.05|456.65|0
1653482410000|2022-05-25 12:40:10|459.22|456.82|459.54|457.14|459.54|457.14|459.05|456.65|0
1653482420000|2022-05-25 12:40:20|459.7|457.3|460.18|457.78|460.18|457.78|459.7|457.3|0
1653482430000|2022-05-25 12:40:30|460.11|457.71|460.35|457.95|460.51|458.11|460.11|457.71|0
1653482440000|2022-05-25 12:40:40|460.02|457.62|460.35|457.95|460.35|457.95|460.02|457.62|0
1653482450000|2022-05-25 12:40:50|460.51|458.11|460.75|458.35|460.75|458.35|460.51|458.11|0
1653482460000|2022-05-25 12:41:00|461.15|458.75|460.67|458.27|461.15|458.75|460.67|458.27|0
1653482470000|2022-05-25 12:41:10|460.51|458.11|461.15|458.75|461.15|458.75|460.51|458.11|0
1653482480000|2022-05-25 12:41:20|460.83|458.43|460.02|457.62|460.83|458.43|460.02|457.62|0
1653482490000|2022-05-25 12:41:30|459.7|457.3|459.54|457.14|460.02|457.62|459.54|457.14|0
1653482500000|2022-05-25 12:41:40|459.7|457.3|459.7|457.3|459.7|457.3|459.62|457.22|0
1653482510000|2022-05-25 12:41:50|459.38|456.98|458.25|455.85|459.38|456.98|458.25|455.85|0
1653482520000|2022-05-25 12:42:00|457.93|455.53|457.76|455.36|457.93|455.53|457.76|455.36|0
1653482530000|2022-05-25 12:42:10|458.25|455.85|458.57|456.17|458.57|456.17|458.25|455.85|0
1653482540000|2022-05-25 12:42:20|458.73|456.33|458.49|456.09|458.89|456.49|458.49|456.09|0
1653482550000|2022-05-25 12:42:30|458.09|455.69|458.41|456.01|458.41|456.01|458.09|455.69|0
1653482560000|2022-05-25 12:42:40|458.57|456.17|459.05|456.65|459.05|456.65|458.57|456.17|0
1653482570000|2022-05-25 12:42:50|459.22|456.82|459.7|457.3|459.7|457.3|459.22|456.82|0
1653482580000|2022-05-25 12:43:00|459.54|457.14|459.54|457.14|459.7|457.3|459.38|456.98|0
1653482590000|2022-05-25 12:43:10|459.7|457.3|459.78|457.38|459.78|457.38|459.7|457.3|0
1653482600000|2022-05-25 12:43:20|459.54|457.14|459.21|456.81|459.54|457.14|459.21|456.81|0
1653482610000|2022-05-25 12:43:30|459.54|457.14|459.54|457.14|459.54|457.14|459.54|457.14|0
1653482620000|2022-05-25 12:43:40|459.38|456.98|458.89|456.49|459.38|456.98|458.89|456.49|0
1653482630000|2022-05-25 12:43:50|459.05|456.65|459.54|457.14|459.54|457.14|459.05|456.65|0
1653482640000|2022-05-25 12:44:00|459.7|457.3|459.46|457.06|459.86|457.46|459.46|457.06|0
1653482650000|2022-05-25 12:44:10|459.38|456.98|459.21|456.81|459.38|456.98|459.21|456.81|0
1653482660000|2022-05-25 12:44:20|459.54|457.14|459.3|456.9|459.54|457.14|459.3|456.9|0
1653482670000|2022-05-25 12:44:30|459.38|456.98|458.89|456.49|459.38|456.98|458.89|456.49|0
1653482680000|2022-05-25 12:44:40|458.73|456.33|459.7|457.3|459.7|457.3|458.73|456.33|0
1653482690000|2022-05-25 12:44:50|460.02|457.62|459.94|457.54|460.02|457.62|459.94|457.54|0
1653482700000|2022-05-25 12:45:00|459.86|457.46|460.18|457.78|460.34|457.94|459.86|457.46|0
1653482710000|2022-05-25 12:45:10|460.02|457.62|459.21|456.81|460.02|457.62|459.05|456.65|0
1653482720000|2022-05-25 12:45:20|459.3|456.9|459.21|456.81|459.54|457.14|458.98|456.58|0
1653482730000|2022-05-25 12:45:30|459.05|456.65|459.05|456.65|459.21|456.81|459.05|456.65|0
1653482740000|2022-05-25 12:45:40|458.89|456.49|458.57|456.17|458.89|456.49|458.57|456.17|0
1653482750000|2022-05-25 12:45:50|458.41|456.01|458.41|456.01|458.73|456.33|458.25|455.85|0
1653482760000|2022-05-25 12:46:00|458.25|455.85|458.41|456.01|458.41|456.01|458.25|455.85|0
1653482770000|2022-05-25 12:46:10|458.89|456.49|459.37|456.97|459.37|456.97|458.73|456.33|0
1653482780000|2022-05-25 12:46:20|459.54|457.14|459.54|457.14|459.7|457.3|459.54|457.14|0
1653482790000|2022-05-25 12:46:30|459.78|457.38|460.02|457.62|460.18|457.78|459.78|457.38|0
1653482800000|2022-05-25 12:46:40|460.18|457.78|460.34|457.94|460.34|457.94|460.18|457.78|0
1653482810000|2022-05-25 12:46:50|460.02|457.62|459.86|457.46|460.02|457.62|459.86|457.46|0
1653482820000|2022-05-25 12:47:00|459.7|457.3|460.18|457.78|460.18|457.78|459.7|457.3|0
1653482830000|2022-05-25 12:47:10|460.34|457.94|460.02|457.62|460.34|457.94|459.86|457.46|0
1653482840000|2022-05-25 12:47:20|460.1|457.7|460.18|457.78|460.18|457.78|460.02|457.62|0
1653482850000|2022-05-25 12:47:30|460.02|457.62|459.86|457.46|460.02|457.62|459.7|457.3|0
1653482860000|2022-05-25 12:47:40|459.94|457.54|459.94|457.54|459.94|457.54|459.94|457.54|0
1653482870000|2022-05-25 12:47:50|460.18|457.78|460.18|457.78|460.18|457.78|460.18|457.78|0
1653482880000|2022-05-25 12:48:00|460.27|457.87|460.18|457.78|460.34|457.94|460.18|457.78|0
1653482890000|2022-05-25 12:48:10|460.02|457.62|460.18|457.78|460.18|457.78|460.02|457.62|0
1653482900000|2022-05-25 12:48:20|460.34|457.94|460.02|457.62|460.43|458.03|460.02|457.62|0
1653482910000|2022-05-25 12:48:30|460.18|457.78|460.27|457.87|460.27|457.87|460.18|457.78|0
1653482920000|2022-05-25 12:48:40|460.18|457.78|459.86|457.46|460.18|457.78|459.86|457.46|0
1653482930000|2022-05-25 12:48:50|459.7|457.3|459.62|457.22|459.86|457.46|459.54|457.14|0
1653482940000|2022-05-25 12:49:00|459.7|457.3|459.46|457.06|459.7|457.3|459.46|457.06|0
1653482950000|2022-05-25 12:49:10|459.37|456.97|459.37|456.97|459.37|456.97|458.97|456.57|0
1653482960000|2022-05-25 12:49:20|459.13|456.73|458.81|456.41|459.13|456.73|458.81|456.41|0
1653482970000|2022-05-25 12:49:30|458.89|456.49|458.73|456.33|458.89|456.49|458.57|456.17|0
1653482980000|2022-05-25 12:49:40|458.81|456.41|459.21|456.81|459.21|456.81|458.81|456.41|0
1653482990000|2022-05-25 12:49:50|459.37|456.97|459.21|456.81|459.37|456.97|459.21|456.81|0
1653483000000|2022-05-25 12:50:00|459.13|456.73|458.89|456.49|459.13|456.73|458.73|456.33|0
1653483010000|2022-05-25 12:50:10|458.73|456.33|458.65|456.25|458.73|456.33|458.57|456.17|0
1653483020000|2022-05-25 12:50:20|458.57|456.17|458.41|456.01|458.57|456.17|458.41|456.01|0
1653483030000|2022-05-25 12:50:30|458.73|456.33|458.81|456.41|458.89|456.49|458.73|456.33|0
1653483040000|2022-05-25 12:50:40|458.73|456.33|458.57|456.17|458.73|456.33|458.57|456.17|0
1653483050000|2022-05-25 12:50:50|459.99|457.59|460.44|458.04|460.77|458.37|459.83|457.43|0
1653483060000|2022-05-25 12:51:00|460.53|458.13|459.08|456.68|460.53|458.13|458.6|456.2|0
1653483070000|2022-05-25 12:51:10|459.56|457.16|458.72|456.32|459.56|457.16|458.72|456.32|0
1653483080000|2022-05-25 12:51:20|458.56|456.16|458.24|455.84|458.56|456.16|458.24|455.84|0
1653483090000|2022-05-25 12:51:30|458.4|456|458.4|456|458.56|456.16|458.4|456|0
1653483100000|2022-05-25 12:51:40|458.32|455.92|458.08|455.68|458.32|455.92|458.08|455.68|0
1653483110000|2022-05-25 12:51:50|458.16|455.76|458.24|455.84|458.24|455.84|458.16|455.76|0
1653483120000|2022-05-25 12:52:00|458.4|456|458.4|456|458.48|456.08|458.4|456|0
1653483130000|2022-05-25 12:52:10|458.24|455.84|458.56|456.16|458.56|456.16|458.24|455.84|0
1653483140000|2022-05-25 12:52:20|458.4|456|457.91|455.51|458.4|456|457.91|455.51|0
1653483150000|2022-05-25 12:52:30|458|455.6|458.08|455.68|458.08|455.68|457.91|455.51|0
1653483160000|2022-05-25 12:52:40|458|455.6|457.91|455.51|458|455.6|457.84|455.44|0
1653483170000|2022-05-25 12:52:50|457.75|455.35|458.07|455.67|458.07|455.67|457.75|455.35|0
1653483180000|2022-05-25 12:53:00|457.91|455.51|458.24|455.84|458.24|455.84|457.91|455.51|0
1653483190000|2022-05-25 12:53:10|457.91|455.51|457.43|455.03|457.91|455.51|457.27|454.87|0
1653483200000|2022-05-25 12:53:20|457.51|455.11|457.59|455.19|457.59|455.19|457.27|454.87|0
1653483210000|2022-05-25 12:53:30|457.91|455.51|457.91|455.51|457.91|455.51|457.75|455.35|0
1653483220000|2022-05-25 12:53:40|457.07|454.67|456.91|454.51|457.23|454.83|456.91|454.51|0
1653483230000|2022-05-25 12:53:50|457.07|454.67|457.23|454.83|457.23|454.83|457.07|454.67|0
1653483240000|2022-05-25 12:54:00|457.07|454.67|457.07|454.67|457.07|454.67|456.91|454.51|0
1653483250000|2022-05-25 12:54:10|456.83|454.43|456.75|454.35|456.91|454.51|456.75|454.35|0
1653483260000|2022-05-25 12:54:20|456.91|454.51|456.99|454.59|457.07|454.67|456.91|454.51|0
1653483270000|2022-05-25 12:54:30|457.07|454.67|456.91|454.51|457.07|454.67|456.91|454.51|0
1653483280000|2022-05-25 12:54:40|456.83|454.43|457.39|454.99|457.39|454.99|456.83|454.43|0
1653483290000|2022-05-25 12:54:50|457.55|455.15|457.71|455.31|457.71|455.31|457.55|455.15|0
1653483300000|2022-05-25 12:55:00|457.55|455.15|457.88|455.48|458.04|455.64|457.55|455.15|0
1653483310000|2022-05-25 12:55:10|458.04|455.64|458.04|455.64|458.04|455.64|457.71|455.31|0
1653483320000|2022-05-25 12:55:20|457.88|455.48|458.2|455.8|458.2|455.8|457.88|455.48|0
1653483330000|2022-05-25 12:55:30|458.36|455.96|458.04|455.64|458.36|455.96|458.04|455.64|0
1653483340000|2022-05-25 12:55:40|457.96|455.56|457.88|455.48|457.96|455.56|457.71|455.31|0
1653483350000|2022-05-25 12:55:50|457.71|455.31|457.71|455.31|457.71|455.31|457.55|455.15|0
1653483360000|2022-05-25 12:56:00|457.64|455.24|457.88|455.48|458.04|455.64|457.64|455.24|0
1653483370000|2022-05-25 12:56:10|458.04|455.64|457.88|455.48|458.2|455.8|457.88|455.48|0
1653483380000|2022-05-25 12:56:20|457.71|455.31|458.12|455.72|458.12|455.72|457.71|455.31|0
1653483390000|2022-05-25 12:56:30|458.04|455.64|458.04|455.64|458.04|455.64|457.96|455.56|0
1653483400000|2022-05-25 12:56:40|458.2|455.8|458.12|455.72|458.2|455.8|458.12|455.72|0
1653483410000|2022-05-25 12:56:50|458.2|455.8|458.28|455.88|458.28|455.88|458.2|455.8|0
1653483420000|2022-05-25 12:57:00|458.04|455.64|458.04|455.64|458.04|455.64|457.96|455.56|0
1653483430000|2022-05-25 12:57:10|458.2|455.8|458.36|455.96|458.36|455.96|458.04|455.64|0
1653483440000|2022-05-25 12:57:20|459.17|456.77|459.17|456.77|459.17|456.77|459.01|456.61|0
1653483450000|2022-05-25 12:57:30|459.01|456.61|459.65|457.25|459.65|457.25|459.01|456.61|0
1653483460000|2022-05-25 12:57:40|459.49|457.09|459.49|457.09|459.57|457.17|459.49|457.09|0
1653483470000|2022-05-25 12:57:50|459.17|456.77|459.49|457.09|459.49|457.09|459.17|456.77|0
1653483480000|2022-05-25 12:58:00|459|456.6|458.68|456.28|459|456.6|458.68|456.28|0
1653483490000|2022-05-25 12:58:10|458.36|455.96|458.2|455.8|458.36|455.96|458.2|455.8|0
1653483500000|2022-05-25 12:58:20|457.87|455.47|458.36|455.96|458.36|455.96|457.87|455.47|0
1653483510000|2022-05-25 12:58:30|458.12|455.72|458.04|455.64|458.12|455.72|458.04|455.64|0
1653483520000|2022-05-25 12:58:40|458.36|455.96|458.2|455.8|458.36|455.96|458.04|455.64|0
1653483530000|2022-05-25 12:58:50|458.04|455.64|457.87|455.47|458.04|455.64|457.87|455.47|0
1653483540000|2022-05-25 12:59:00|457.71|455.31|457.07|454.67|457.71|455.31|457.07|454.67|0
1653483550000|2022-05-25 12:59:10|457.39|454.99|456.83|454.43|457.39|454.99|456.83|454.43|0
1653483560000|2022-05-25 12:59:20|456.91|454.51|456.99|454.59|457.07|454.67|456.91|454.51|0
1653483570000|2022-05-25 12:59:30|457.23|454.83|457.71|455.31|457.71|455.31|457.23|454.83|0
1653483580000|2022-05-25 12:59:40|457.39|454.99|457.87|455.47|457.87|455.47|457.39|454.99|0
1653483590000|2022-05-25 12:59:50|458.04|455.64|457.87|455.47|458.04|455.64|457.8|455.4|0
1653483600000|2022-05-25 13:00:00|457.71|455.31|457.55|455.15|457.71|455.31|457.55|455.15|0
1653483610000|2022-05-25 13:00:10|457.64|455.24|458.52|456.12|458.52|456.12|457.64|455.24|0
1653483620000|2022-05-25 13:00:20|458.36|455.96|457.71|455.31|458.36|455.96|457.71|455.31|0
1653483630000|2022-05-25 13:00:30|457.55|455.15|456.99|454.59|457.55|455.15|456.99|454.59|0
1653483640000|2022-05-25 13:00:40|456.75|454.35|455.78|453.38|456.99|454.59|455.78|453.38|0
1653483650000|2022-05-25 13:00:50|455.62|453.22|456.26|453.86|456.42|454.02|455.62|453.22|0
1653483660000|2022-05-25 13:01:00|456.1|453.7|456.26|453.86|456.42|454.02|456.1|453.7|0
1653483670000|2022-05-25 13:01:10|456.42|454.02|456.42|454.02|456.42|454.02|456.26|453.86|0
1653483680000|2022-05-25 13:01:20|456.75|454.35|456.58|454.18|456.75|454.35|456.42|454.02|0
1653483690000|2022-05-25 13:01:30|456.42|454.02|456.1|453.7|456.42|454.02|456.1|453.7|0
1653483700000|2022-05-25 13:01:40|456.26|453.86|455.94|453.54|456.26|453.86|455.94|453.54|0
1653483710000|2022-05-25 13:01:50|455.86|453.46|455.94|453.54|456.1|453.7|455.86|453.46|0
1653483720000|2022-05-25 13:02:00|456.1|453.7|456.26|453.86|456.35|453.95|456.1|453.7|0
1653483730000|2022-05-25 13:02:10|456.42|454.02|456.26|453.86|456.42|454.02|456.26|453.86|0
1653483740000|2022-05-25 13:02:20|456.42|454.02|456.74|454.34|456.74|454.34|456.42|454.02|0
1653483750000|2022-05-25 13:02:30|456.91|454.51|457.23|454.83|457.23|454.83|456.91|454.51|0
1653483760000|2022-05-25 13:02:40|456.99|454.59|456.74|454.34|456.99|454.59|456.74|454.34|0
1653483770000|2022-05-25 13:02:50|456.91|454.51|456.91|454.51|457.07|454.67|456.91|454.51|0
1653483780000|2022-05-25 13:03:00|457.07|454.67|457.55|455.15|457.55|455.15|457.07|454.67|0
1653483790000|2022-05-25 13:03:10|457.87|455.47|457.87|455.47|458.2|455.8|457.87|455.47|0
1653483800000|2022-05-25 13:03:20|457.71|455.31|458.03|455.63|458.03|455.63|457.71|455.31|0
1653483810000|2022-05-25 13:03:30|457.87|455.47|457.87|455.47|457.87|455.47|457.71|455.31|0
1653483820000|2022-05-25 13:03:40|458.03|455.63|458.2|455.8|458.2|455.8|458.03|455.63|0
1653483830000|2022-05-25 13:03:50|458.36|455.96|458.36|455.96|458.52|456.12|458.36|455.96|0
1653483840000|2022-05-25 13:04:00|458.68|456.28|458.03|455.63|458.68|456.28|458.03|455.63|0
1653483850000|2022-05-25 13:04:10|458.19|455.79|458.84|456.44|458.84|456.44|458.19|455.79|0
1653483860000|2022-05-25 13:04:20|459|456.6|459|456.6|459|456.6|459|456.6|0
1653483870000|2022-05-25 13:04:30|458.68|456.28|458.84|456.44|458.84|456.44|458.68|456.28|0
1653483880000|2022-05-25 13:04:40|458.68|456.28|458.52|456.12|458.68|456.28|458.52|456.12|0
1653483890000|2022-05-25 13:04:50|458.36|455.96|458.36|455.96|458.36|455.96|458.36|455.96|0
1653483900000|2022-05-25 13:05:00|458.19|455.79|458.76|456.36|458.76|456.36|458.19|455.79|0
1653483910000|2022-05-25 13:05:10|458.84|456.44|458.68|456.28|459|456.6|458.68|456.28|0
1653483920000|2022-05-25 13:05:20|458.84|456.44|458.52|456.12|459|456.6|458.52|456.12|0
1653483930000|2022-05-25 13:05:30|458.36|455.96|457.87|455.47|458.36|455.96|457.87|455.47|0
1653483940000|2022-05-25 13:05:40|457.96|455.56|458.03|455.63|458.19|455.79|457.96|455.56|0
1653483950000|2022-05-25 13:05:50|457.71|455.31|457.39|454.99|457.71|455.31|457.39|454.99|0
1653483960000|2022-05-25 13:06:00|457.47|455.07|457.47|455.07|457.55|455.15|457.47|455.07|0
1653483970000|2022-05-25 13:06:10|457.63|455.23|457.07|454.67|457.63|455.23|457.07|454.67|0
1653483980000|2022-05-25 13:06:20|456.9|454.5|456.58|454.18|456.9|454.5|456.58|454.18|0
1653483990000|2022-05-25 13:06:30|456.74|454.34|456.9|454.5|456.9|454.5|456.74|454.34|0
1653484000000|2022-05-25 13:06:40|457.07|454.67|456.42|454.02|457.07|454.67|456.42|454.02|0
1653484010000|2022-05-25 13:06:50|456.26|453.86|456.42|454.02|456.42|454.02|456.26|453.86|0
1653484020000|2022-05-25 13:07:00|456.26|453.86|456.26|453.86|456.26|453.86|456.26|453.86|0
1653484030000|2022-05-25 13:07:10|456.42|454.02|456.42|454.02|456.42|454.02|456.42|454.02|0
1653484040000|2022-05-25 13:07:20|456.58|454.18|456.42|454.02|456.58|454.18|456.42|454.02|0
1653484050000|2022-05-25 13:07:30|456.58|454.18|456.42|454.02|456.58|454.18|456.42|454.02|0
1653484060000|2022-05-25 13:07:40|456.5|454.1|456.42|454.02|456.5|454.1|456.42|454.02|0
1653484070000|2022-05-25 13:07:50|456.34|453.94|456.26|453.86|456.42|454.02|456.26|453.86|0
1653484080000|2022-05-25 13:08:00|456.42|454.02|456.42|454.02|456.42|454.02|456.26|453.86|0
1653484090000|2022-05-25 13:08:10|456.58|454.18|456.42|454.02|456.58|454.18|456.26|453.86|0
1653484100000|2022-05-25 13:08:20|456.26|453.86|456.42|454.02|456.42|454.02|456.26|453.86|0
1653484110000|2022-05-25 13:08:30|456.26|453.86|456.1|453.7|456.26|453.86|456.1|453.7|0
1653484120000|2022-05-25 13:08:40|456.26|453.86|456.26|453.86|456.26|453.86|456.1|453.7|0
1653484130000|2022-05-25 13:08:50|456.1|453.7|455.78|453.38|456.18|453.78|455.78|453.38|0
1653484140000|2022-05-25 13:09:00|455.94|453.54|455.86|453.46|455.94|453.54|455.86|453.46|0
1653484150000|2022-05-25 13:09:10|455.78|453.38|455.78|453.38|455.78|453.38|455.78|453.38|0
1653484160000|2022-05-25 13:09:20|455.45|453.05|455.62|453.22|455.62|453.22|454.97|452.57|0
1653484170000|2022-05-25 13:09:30|455.29|452.89|455.29|452.89|455.29|452.89|455.22|452.82|0
1653484180000|2022-05-25 13:09:40|455.22|452.82|455.29|452.89|455.29|452.89|455.22|452.82|0
1653484190000|2022-05-25 13:09:50|455.45|453.05|455.13|452.73|455.45|453.05|455.13|452.73|0
1653484220000|2022-05-25 13:10:20|455.29|452.89|455.78|453.38|455.78|453.38|455.29|452.89|0
1653484230000|2022-05-25 13:10:30|456.1|453.7|456.1|453.7|456.42|454.02|456.1|453.7|0
1653484240000|2022-05-25 13:10:40|455.94|453.54|455.94|453.54|455.94|453.54|455.78|453.38|0
1653484250000|2022-05-25 13:10:50|456.1|453.7|456.26|453.86|456.26|453.86|456.02|453.62|0
1653484260000|2022-05-25 13:11:00|456.42|454.02|456.58|454.18|456.58|454.18|456.42|454.02|0
1653484270000|2022-05-25 13:11:10|456.42|454.02|456.42|454.02|456.42|454.02|456.26|453.86|0
1653484280000|2022-05-25 13:11:20|456.58|454.18|456.74|454.34|456.74|454.34|456.58|454.18|0
1653484290000|2022-05-25 13:11:30|456.66|454.26|456.66|454.26|456.66|454.26|456.66|454.26|0
1653484300000|2022-05-25 13:11:40|456.58|454.18|456.42|454.02|456.58|454.18|456.42|454.02|0
1653484310000|2022-05-25 13:11:50|456.26|453.86|456.58|454.18|456.58|454.18|456.26|453.86|0
1653484320000|2022-05-25 13:12:00|456.42|454.02|456.66|454.26|456.66|454.26|456.42|454.02|0
1653484330000|2022-05-25 13:12:10|456.74|454.34|457.39|454.99|457.39|454.99|456.74|454.34|0
1653484340000|2022-05-25 13:12:20|457.22|454.82|457.71|455.31|457.71|455.31|457.22|454.82|0
1653484350000|2022-05-25 13:12:30|457.55|455.15|457.55|455.15|457.71|455.31|457.55|455.15|0
1653484360000|2022-05-25 13:12:40|457.71|455.31|457.47|455.07|457.71|455.31|457.38|454.98|0
1653484370000|2022-05-25 13:12:50|457.38|454.98|457.38|454.98|457.55|455.15|457.38|454.98|0
1653484380000|2022-05-25 13:13:00|457.22|454.82|457.38|454.98|457.38|454.98|457.22|454.82|0
1653484390000|2022-05-25 13:13:10|457.06|454.66|456.74|454.34|457.06|454.66|456.74|454.34|0
1653484400000|2022-05-25 13:13:20|457.22|454.82|457.55|455.15|457.55|455.15|457.22|454.82|0
1653484410000|2022-05-25 13:13:30|457.22|454.82|457.22|454.82|457.38|454.98|457.22|454.82|0
1653484420000|2022-05-25 13:13:40|457.38|454.98|457.47|455.07|457.55|455.15|457.38|454.98|0
1653484430000|2022-05-25 13:13:50|457.55|455.15|457.87|455.47|458.03|455.63|457.55|455.15|0
1653484440000|2022-05-25 13:14:00|458.03|455.63|458.19|455.79|458.19|455.79|458.03|455.63|0
1653484450000|2022-05-25 13:14:10|458.03|455.63|458.19|455.79|458.19|455.79|458.03|455.63|0
1653484460000|2022-05-25 13:14:20|458.35|455.95|458.19|455.79|458.35|455.95|458.19|455.79|0
1653484470000|2022-05-25 13:14:30|458.35|455.95|458.35|455.95|458.35|455.95|458.27|455.87|0
1653484480000|2022-05-25 13:14:40|458.27|455.87|457.87|455.47|458.27|455.87|457.87|455.47|0
1653484490000|2022-05-25 13:14:50|457.71|455.31|457.87|455.47|457.87|455.47|457.71|455.31|0
1653484500000|2022-05-25 13:15:00|457.71|455.31|457.71|455.31|457.71|455.31|457.55|455.15|0
1653484510000|2022-05-25 13:15:10|457.55|455.15|457.71|455.31|457.71|455.31|457.55|455.15|0
1653484520000|2022-05-25 13:15:20|457.87|455.47|458.35|455.95|458.35|455.95|457.87|455.47|0
1653484530000|2022-05-25 13:15:30|458.51|456.11|458.51|456.11|458.51|456.11|458.35|455.95|0
1653484540000|2022-05-25 13:15:40|458.67|456.27|459|456.6|459|456.6|458.67|456.27|0
1653484550000|2022-05-25 13:15:50|458.84|456.44|458.67|456.27|459|456.6|458.67|456.27|0
1653484560000|2022-05-25 13:16:00|458.84|456.44|458.84|456.44|458.84|456.44|458.84|456.44|0
1653484570000|2022-05-25 13:16:10|459.16|456.76|459.16|456.76|459.32|456.92|459.16|456.76|0
1653484580000|2022-05-25 13:16:20|459.32|456.92|459.32|456.92|459.32|456.92|459.32|456.92|0
1653484590000|2022-05-25 13:16:30|459.48|457.08|458.84|456.44|459.48|457.08|458.84|456.44|0
1653484600000|2022-05-25 13:16:40|458.67|456.27|458.67|456.27|458.67|456.27|458.67|456.27|0
1653484610000|2022-05-25 13:16:50|458.51|456.11|458.51|456.11|458.84|456.44|458.51|456.11|0
1653484620000|2022-05-25 13:17:00|458.35|455.95|458.51|456.11|458.51|456.11|458.35|455.95|0
1653484630000|2022-05-25 13:17:10|458.35|455.95|458.67|456.27|458.67|456.27|458.35|455.95|0
1653484640000|2022-05-25 13:17:20|458.84|456.44|459|456.6|459|456.6|458.84|456.44|0
1653484650000|2022-05-25 13:17:30|458.92|456.52|459|456.6|459|456.6|458.84|456.44|0
1653484660000|2022-05-25 13:17:40|458.84|456.44|458.43|456.03|458.84|456.44|458.43|456.03|0
1653484670000|2022-05-25 13:17:50|458.35|455.95|458.19|455.79|458.35|455.95|458.03|455.63|0
1653484680000|2022-05-25 13:18:00|458.35|455.95|458.51|456.11|458.51|456.11|458.35|455.95|0
1653484700000|2022-05-25 13:18:20|458.67|456.27|458.83|456.43|458.83|456.43|458.67|456.27|0
1653484710000|2022-05-25 13:18:30|458.67|456.27|458.19|455.79|458.67|456.27|458.19|455.79|0
1653484720000|2022-05-25 13:18:40|458.03|455.63|457.54|455.14|458.03|455.63|457.54|455.14|0
1653484730000|2022-05-25 13:18:50|457.7|455.3|457.7|455.3|457.87|455.47|457.7|455.3|0
1653484740000|2022-05-25 13:19:00|457.87|455.47|457.7|455.3|457.87|455.47|457.7|455.3|0
1653484750000|2022-05-25 13:19:10|457.87|455.47|458.19|455.79|458.19|455.79|457.87|455.47|0
1653484760000|2022-05-25 13:19:20|458.35|455.95|458.35|455.95|458.51|456.11|458.35|455.95|0
1653484770000|2022-05-25 13:19:30|458.51|456.11|458.19|455.79|458.51|456.11|458.19|455.79|0
1653484780000|2022-05-25 13:19:40|458.51|456.11|458.43|456.03|458.51|456.11|458.43|456.03|0
1653484790000|2022-05-25 13:19:50|458.51|456.11|458.35|455.95|458.51|456.11|458.35|455.95|0
1653484800000|2022-05-25 13:20:00|458.51|456.11|458.11|455.71|458.51|456.11|458.03|455.63|0
1653484810000|2022-05-25 13:20:10|458.03|455.63|457.87|455.47|458.03|455.63|457.87|455.47|0
1653484820000|2022-05-25 13:20:20|458.03|455.63|458.11|455.71|458.19|455.79|458.03|455.63|0
1653484830000|2022-05-25 13:20:30|458.19|455.79|457.87|455.47|458.19|455.79|457.87|455.47|0
1653484840000|2022-05-25 13:20:40|457.7|455.3|457.7|455.3|457.79|455.39|457.54|455.14|0
1653484850000|2022-05-25 13:20:50|457.87|455.47|458.03|455.63|458.03|455.63|457.79|455.39|0
1653484860000|2022-05-25 13:21:00|457.87|455.47|457.87|455.47|458.03|455.63|457.87|455.47|0
1653484880000|2022-05-25 13:21:20|457.7|455.3|457.79|455.39|457.79|455.39|457.7|455.3|0
1653484890000|2022-05-25 13:21:30|457.7|455.3|457.7|455.3|457.7|455.3|457.54|455.14|0
1653484900000|2022-05-25 13:21:40|457.54|455.14|457.79|455.39|457.79|455.39|457.54|455.14|0
1653484910000|2022-05-25 13:21:50|457.63|455.23|457.86|455.46|457.86|455.46|457.54|455.14|0
1653484920000|2022-05-25 13:22:00|457.7|455.3|457.86|455.46|457.86|455.46|457.63|455.23|0
1653484930000|2022-05-25 13:22:10|457.7|455.3|457.79|455.39|457.79|455.39|457.7|455.3|0
1653484940000|2022-05-25 13:22:20|457.38|454.98|457.38|454.98|457.38|454.98|457.06|454.66|0
1653484950000|2022-05-25 13:22:30|457.14|454.74|457.14|454.74|457.14|454.74|457.06|454.66|0
1653484960000|2022-05-25 13:22:40|457.06|454.66|457.06|454.66|457.22|454.82|456.9|454.5|0
1653484970000|2022-05-25 13:22:50|456.82|454.42|456.74|454.34|456.82|454.42|456.74|454.34|0
1653484980000|2022-05-25 13:23:00|456.58|454.18|456.41|454.01|456.66|454.26|456.41|454.01|0
1653484990000|2022-05-25 13:23:10|456.5|454.1|455.77|453.37|456.5|454.1|455.77|453.37|0
1653485000000|2022-05-25 13:23:20|456.09|453.69|455.93|453.53|456.09|453.69|455.93|453.53|0
1653485010000|2022-05-25 13:23:30|456.09|453.69|456.34|453.94|456.57|454.17|456.09|453.69|0
1653485020000|2022-05-25 13:23:40|456.25|453.85|455.77|453.37|456.25|453.85|455.77|453.37|0
1653485030000|2022-05-25 13:23:50|455.61|453.21|455.77|453.37|455.77|453.37|455.61|453.21|0
1653485040000|2022-05-25 13:24:00|456.25|453.85|455.93|453.53|456.25|453.85|455.93|453.53|0
1653485050000|2022-05-25 13:24:10|455.77|453.37|455.45|453.05|455.77|453.37|455.45|453.05|0
1653485060000|2022-05-25 13:24:20|455.77|453.37|455.93|453.53|455.93|453.53|455.69|453.29|0
1653485070000|2022-05-25 13:24:30|455.77|453.37|455.77|453.37|455.77|453.37|455.69|453.29|0
1653485080000|2022-05-25 13:24:40|455.61|453.21|455.77|453.37|455.77|453.37|455.61|453.21|0
1653485090000|2022-05-25 13:24:50|455.53|453.13|455.29|452.89|455.53|453.13|455.29|452.89|0
1653485100000|2022-05-25 13:25:00|455.45|453.05|455.29|452.89|455.45|453.05|455.29|452.89|0
1653485110000|2022-05-25 13:25:10|455.61|453.21|456.41|454.01|456.41|454.01|455.61|453.21|0
1653485120000|2022-05-25 13:25:20|456.57|454.17|456.41|454.01|456.74|454.34|456.41|454.01|0
1653485130000|2022-05-25 13:25:30|456.74|454.34|456.57|454.17|456.74|454.34|456.57|454.17|0
1653485140000|2022-05-25 13:25:40|456.74|454.34|456.57|454.17|456.74|454.34|456.41|454.01|0
1653485150000|2022-05-25 13:25:50|456.73|454.33|456.73|454.33|456.73|454.33|456.57|454.17|0
1653485160000|2022-05-25 13:26:00|456.9|454.5|457.06|454.66|457.06|454.66|456.9|454.5|0
1653485170000|2022-05-25 13:26:10|456.9|454.5|457.06|454.66|457.22|454.82|456.9|454.5|0
1653485180000|2022-05-25 13:26:20|456.9|454.5|457.06|454.66|457.06|454.66|456.9|454.5|0
1653485190000|2022-05-25 13:26:30|457.22|454.82|457.22|454.82|457.22|454.82|457.22|454.82|0
1653485200000|2022-05-25 13:26:40|457.06|454.66|457.14|454.74|457.22|454.82|457.06|454.66|0
1653485210000|2022-05-25 13:26:50|456.9|454.5|456.9|454.5|456.9|454.5|456.73|454.33|0
1653485220000|2022-05-25 13:27:00|457.22|454.82|456.41|454.01|457.22|454.82|456.41|454.01|0
1653485230000|2022-05-25 13:27:10|456.25|453.85|456.25|453.85|456.34|453.94|456.25|453.85|0
1653485240000|2022-05-25 13:27:20|456.41|454.01|457.06|454.66|457.06|454.66|456.41|454.01|0
1653485250000|2022-05-25 13:27:30|457.38|454.98|457.54|455.14|457.54|455.14|457.38|454.98|0
1653485260000|2022-05-25 13:27:40|457.86|455.46|458.02|455.62|458.19|455.79|457.86|455.46|0
1653485270000|2022-05-25 13:27:50|457.38|454.98|457.7|455.3|457.7|455.3|457.38|454.98|0
1653485280000|2022-05-25 13:28:00|457.38|454.98|457.3|454.9|457.54|455.14|457.3|454.9|0
1653485290000|2022-05-25 13:28:10|457.38|454.98|458.11|455.71|458.11|455.71|457.38|454.98|0
1653485300000|2022-05-25 13:28:20|458.67|456.27|458.91|456.51|458.91|456.51|458.51|456.11|0
1653485310000|2022-05-25 13:28:30|458.83|456.43|459.48|457.08|459.56|457.16|458.83|456.43|0
1653485320000|2022-05-25 13:28:40|459.15|456.75|458.51|456.11|459.15|456.75|458.51|456.11|0
1653485330000|2022-05-25 13:28:50|458.67|456.27|458.83|456.43|458.83|456.43|458.67|456.27|0
1653485340000|2022-05-25 13:29:00|458.99|456.59|459.32|456.92|459.32|456.92|458.99|456.59|0
1653485350000|2022-05-25 13:29:10|459.15|456.75|458.67|456.27|459.15|456.75|458.67|456.27|0
1653485360000|2022-05-25 13:29:20|458.51|456.11|458.35|455.95|458.51|456.11|458.18|455.78|0
1653485370000|2022-05-25 13:29:30|458.27|455.87|458.35|455.95|458.35|455.95|458.18|455.78|0
1653485380000|2022-05-25 13:29:40|458.02|455.62|458.18|455.78|458.18|455.78|458.02|455.62|0
1653485390000|2022-05-25 13:29:50|458.27|455.87|458.35|455.95|458.35|455.95|458.27|455.87|0
1653485400000|2022-05-25 13:30:00|458.43|456.03|456.25|453.85|458.43|456.03|456.25|453.85|0
1653485410000|2022-05-25 13:30:10|456.49|454.09|458.43|456.03|458.43|456.03|455.93|453.53|0
1653485420000|2022-05-25 13:30:20|458.75|456.35|459.15|456.75|459.96|457.56|458.75|456.35|0
1653485430000|2022-05-25 13:30:30|459.48|457.08|458.43|456.03|459.64|457.24|458.43|456.03|0
1653485440000|2022-05-25 13:30:40|458.99|456.59|457.06|454.66|458.99|456.59|456.89|454.49|0
1653485450000|2022-05-25 13:30:50|456.73|454.33|456.09|453.69|456.89|454.49|456.09|453.69|0
1653485460000|2022-05-25 13:31:00|455.85|453.45|456.41|454.01|456.41|454.01|455.85|453.45|0
1653485470000|2022-05-25 13:31:10|455.77|453.37|455.28|452.88|455.77|453.37|453.84|451.44|0
1653485480000|2022-05-25 13:31:20|455.93|453.53|455.61|453.21|455.93|453.53|455.61|453.21|0
1653485490000|2022-05-25 13:31:30|456.25|453.85|455.61|453.21|456.57|454.17|455.61|453.21|0
1653485500000|2022-05-25 13:31:40|455.28|452.88|455.93|453.53|455.93|453.53|454.96|452.56|0
1653485510000|2022-05-25 13:31:50|456.09|453.69|455.93|453.53|457.38|454.98|455.93|453.53|0
1653485520000|2022-05-25 13:32:00|455.77|453.37|455.77|453.37|456.25|453.85|455.61|453.21|0
1653485530000|2022-05-25 13:32:10|455.28|452.88|454|451.6|455.28|452.88|454|451.6|0
1653485540000|2022-05-25 13:32:20|453.36|450.96|453.84|451.44|453.84|451.44|453.04|450.64|0
1653485550000|2022-05-25 13:32:30|453.36|450.96|454|451.6|454.48|452.08|453.36|450.96|0
1653485560000|2022-05-25 13:32:40|452.4|450|453.52|451.12|453.52|451.12|452.4|450|0
1653485570000|2022-05-25 13:32:50|454|451.6|452.4|450|454|451.6|452.4|450|0
1653485580000|2022-05-25 13:33:00|452.64|450.24|452.88|450.48|452.88|450.48|452.08|449.68|0
1653485590000|2022-05-25 13:33:10|452.08|449.68|452.08|449.68|452.32|449.92|452.08|449.68|0
1653485600000|2022-05-25 13:33:20|452|449.6|451.44|449.04|452.08|449.68|451.44|449.04|0
1653485610000|2022-05-25 13:33:30|450.96|448.56|451.44|449.04|451.76|449.36|450.64|448.24|0
1653485620000|2022-05-25 13:33:40|450.64|448.24|450.48|448.08|450.8|448.4|450.48|448.08|0
1653485630000|2022-05-25 13:33:50|449.52|447.12|448.88|446.48|449.52|447.12|448.88|446.48|0
1653485640000|2022-05-25 13:34:00|448.72|446.32|448.4|446|448.88|446.48|448.24|445.84|0
1653485650000|2022-05-25 13:34:10|449.2|446.8|450.64|448.24|450.64|448.24|449.2|446.8|0
1653485660000|2022-05-25 13:34:20|450.96|448.56|450.64|448.24|450.96|448.56|450.48|448.08|0
1653485670000|2022-05-25 13:34:30|451.28|448.88|450.32|447.92|451.28|448.88|450.32|447.92|0
1653485680000|2022-05-25 13:34:40|449.84|447.44|449.52|447.12|450.32|447.92|449.52|447.12|0
1653485690000|2022-05-25 13:34:50|449.84|447.44|449.52|447.12|450.16|447.76|449.52|447.12|0
1653485700000|2022-05-25 13:35:00|448.88|446.48|448.72|446.32|448.88|446.48|447.93|445.53|0
1653485710000|2022-05-25 13:35:10|448.56|446.16|449.88|447.48|450.68|448.28|448.56|446.16|0
1653485720000|2022-05-25 13:35:20|447.18|444.78|447.02|444.62|447.18|444.78|447.02|444.62|0
1653485730000|2022-05-25 13:35:30|446.22|443.82|447.97|445.57|448.93|446.53|446.22|443.82|0
1653485740000|2022-05-25 13:35:40|448.13|445.73|447.97|445.57|448.13|445.73|447.81|445.41|0
1653485750000|2022-05-25 13:35:50|447.81|445.41|446.86|444.46|447.81|445.41|446.86|444.46|0
1653485760000|2022-05-25 13:36:00|445.91|443.51|445.11|442.71|445.91|443.51|445.11|442.71|0
1653485770000|2022-05-25 13:36:10|444.8|442.4|444.01|441.61|444.8|442.4|444.01|441.61|0
1653485780000|2022-05-25 13:36:20|443.69|441.29|442.9|440.5|443.69|441.29|442.27|439.87|0
1653485790000|2022-05-25 13:36:30|442.42|440.02|442.9|440.5|442.9|440.5|442.42|440.02|0
1653485800000|2022-05-25 13:36:40|443.37|440.97|442.58|440.18|443.37|440.97|442.58|440.18|0
1653485810000|2022-05-25 13:36:50|442.27|439.87|442.74|440.34|442.74|440.34|441.63|439.23|0
1653485820000|2022-05-25 13:37:00|442.42|440.02|442.58|440.18|442.58|440.18|442.27|439.87|0
1653485830000|2022-05-25 13:37:10|442.27|439.87|442.74|440.34|442.74|440.34|442.11|439.71|0
1653485840000|2022-05-25 13:37:20|442.82|440.42|442.58|440.18|443.21|440.81|442.58|440.18|0
1653485850000|2022-05-25 13:37:30|443.21|440.81|442.82|440.42|443.21|440.81|442.42|440.02|0
1653485860000|2022-05-25 13:37:40|442.42|440.02|443.21|440.81|443.37|440.97|442.42|440.02|0
1653485870000|2022-05-25 13:37:50|442.9|440.5|443.06|440.66|443.06|440.66|442.9|440.5|0
1653485880000|2022-05-25 13:38:00|443.69|441.29|442.9|440.5|444|441.6|442.9|440.5|0
1653485890000|2022-05-25 13:38:10|442.74|440.34|442.58|440.18|442.74|440.34|442.42|440.02|0
1653485900000|2022-05-25 13:38:20|442.42|440.02|442.42|440.02|442.42|440.02|441.4|439|0
1653485910000|2022-05-25 13:38:30|441.48|439.08|441.48|439.08|441.79|439.39|441.24|438.84|0
1653485920000|2022-05-25 13:38:40|441.63|439.23|441.48|439.08|441.63|439.23|441.32|438.92|0
1653485930000|2022-05-25 13:38:50|442.11|439.71|442.58|440.18|442.58|440.18|442.11|439.71|0
1653485940000|2022-05-25 13:39:00|442.26|439.86|442.26|439.86|442.26|439.86|442.26|439.86|0
1653485950000|2022-05-25 13:39:10|441.56|439.16|441.63|439.23|441.79|439.39|441.56|439.16|0
1653485960000|2022-05-25 13:39:20|441.95|439.55|443.53|441.13|443.53|441.13|441.95|439.55|0
1653485970000|2022-05-25 13:39:30|443.85|441.45|444.72|442.32|444.72|442.32|443.85|441.45|0
1653485980000|2022-05-25 13:39:40|444.95|442.55|445.27|442.87|445.27|442.87|444.95|442.55|0
1653485990000|2022-05-25 13:39:50|444.64|442.24|443.93|441.53|444.64|442.24|443.93|441.53|0
1653486000000|2022-05-25 13:40:00|443.21|440.81|442.42|440.02|443.21|440.81|441.95|439.55|0
1653486010000|2022-05-25 13:40:10|442.11|439.71|443.69|441.29|443.69|441.29|442.11|439.71|0
1653486020000|2022-05-25 13:40:20|443.77|441.37|443.21|440.81|444|441.6|443.21|440.81|0
1653486030000|2022-05-25 13:40:30|443.37|440.97|443.69|441.29|443.69|441.29|443.21|440.81|0
1653486040000|2022-05-25 13:40:40|443.84|441.44|443.53|441.13|443.84|441.44|443.21|440.81|0
1653486050000|2022-05-25 13:40:50|443.37|440.97|442.9|440.5|443.69|441.29|442.9|440.5|0
1653486060000|2022-05-25 13:41:00|443.37|440.97|444.32|441.92|444.32|441.92|443.37|440.97|0
1653486070000|2022-05-25 13:41:10|443.69|441.29|444.16|441.76|444.16|441.76|443.37|440.97|0
1653486080000|2022-05-25 13:41:20|443.61|441.21|442.82|440.42|443.61|441.21|442.74|440.34|0
1653486090000|2022-05-25 13:41:30|443.37|440.97|443.53|441.13|443.93|441.53|443.37|440.97|0
1653486100000|2022-05-25 13:41:40|443.37|440.97|444.79|442.39|444.79|442.39|443.37|440.97|0
1653486110000|2022-05-25 13:41:50|445.11|442.71|444.88|442.48|445.27|442.87|444.88|442.48|0
1653486120000|2022-05-25 13:42:00|445.11|442.71|445.11|442.71|445.11|442.71|444.48|442.08|0
1653486130000|2022-05-25 13:42:10|445.27|442.87|445.04|442.64|445.27|442.87|444.64|442.24|0
1653486140000|2022-05-25 13:42:20|445.75|443.35|444.79|442.39|445.75|443.35|444.48|442.08|0
1653486150000|2022-05-25 13:42:30|445.27|442.87|445.27|442.87|445.43|443.03|445.27|442.87|0
1653486160000|2022-05-25 13:42:40|444.95|442.55|445.27|442.87|445.27|442.87|444.48|442.08|0
1653486170000|2022-05-25 13:42:50|445.9|443.5|446.06|443.66|446.06|443.66|445.59|443.19|0
1653486180000|2022-05-25 13:43:00|446.72|444.32|447.44|445.04|447.44|445.04|446.25|443.85|0
1653486190000|2022-05-25 13:43:10|447.76|445.36|447.91|445.51|447.91|445.51|447.6|445.2|0
1653486200000|2022-05-25 13:43:20|448.55|446.15|447.76|445.36|448.87|446.47|447.76|445.36|0
1653486210000|2022-05-25 13:43:30|447.6|445.2|447.6|445.2|447.6|445.2|447.28|444.88|0
1653486220000|2022-05-25 13:43:40|447.12|444.72|447.28|444.88|447.84|445.44|447.12|444.72|0
1653486230000|2022-05-25 13:43:50|446.96|444.56|446.48|444.08|446.96|444.56|446.17|443.77|0
1653486240000|2022-05-25 13:44:00|445.21|442.81|444.9|442.5|445.37|442.97|444.9|442.5|0
1653486250000|2022-05-25 13:44:10|444.1|441.7|444.98|442.58|445.37|442.97|444.1|441.7|0
1653486260000|2022-05-25 13:44:20|444.1|441.7|444.66|442.26|444.66|442.26|443.87|441.47|0
1653486270000|2022-05-25 13:44:30|444.9|442.5|445.37|442.97|445.37|442.97|444.9|442.5|0
1653486280000|2022-05-25 13:44:40|444.1|441.7|444.42|442.02|444.42|442.02|443.95|441.55|0
1653486290000|2022-05-25 13:44:50|443.95|441.55|443.47|441.07|444.1|441.7|443.47|441.07|0
1653486300000|2022-05-25 13:45:00|441.73|439.33|442.05|439.65|442.52|440.12|441.73|439.33|0
1653486310000|2022-05-25 13:45:10|441.89|439.49|440.79|438.39|441.89|439.49|440.79|438.39|0
1653486320000|2022-05-25 13:45:20|440.63|438.23|439.53|437.13|440.63|438.23|439.53|437.13|0
1653486330000|2022-05-25 13:45:30|439.21|436.81|440|437.6|440|437.6|438.58|436.18|0
1653486340000|2022-05-25 13:45:40|440.63|438.23|439.68|437.28|440.63|438.23|439.68|437.28|0
1653486350000|2022-05-25 13:45:50|440.47|438.07|440.94|438.54|441.1|438.7|440.47|438.07|0
1653486360000|2022-05-25 13:46:00|441.1|438.7|442.05|439.65|442.05|439.65|441.1|438.7|0
1653486370000|2022-05-25 13:46:10|441.89|439.49|440.94|438.54|441.89|439.49|440.94|438.54|0
1653486380000|2022-05-25 13:46:20|441.03|438.63|442.52|440.12|442.52|440.12|441.03|438.63|0
1653486390000|2022-05-25 13:46:30|443.08|440.68|442.68|440.28|443.08|440.68|442.68|440.28|0
1653486400000|2022-05-25 13:46:40|442.36|439.96|443.47|441.07|443.47|441.07|442.36|439.96|0
1653486410000|2022-05-25 13:46:50|443.79|441.39|443|440.6|443.79|441.39|443|440.6|0
1653486420000|2022-05-25 13:47:00|443.79|441.39|443|440.6|443.79|441.39|443|440.6|0
1653486430000|2022-05-25 13:47:10|442.52|440.12|444.74|442.34|444.74|442.34|442.52|440.12|0
1653486440000|2022-05-25 13:47:20|444.89|442.49|445.69|443.29|445.69|443.29|444.89|442.49|0
1653486450000|2022-05-25 13:47:30|446.16|443.76|445.53|443.13|446.16|443.76|445.53|443.13|0
1653486460000|2022-05-25 13:47:40|446.01|443.61|446.8|444.4|446.8|444.4|446.01|443.61|0
1653486470000|2022-05-25 13:47:50|446.48|444.08|445.85|443.45|446.48|444.08|445.85|443.45|0
1653486480000|2022-05-25 13:48:00|446.16|443.76|446.64|444.24|446.64|444.24|446.16|443.76|0
1653486490000|2022-05-25 13:48:10|446.16|443.76|447.59|445.19|447.59|445.19|446.16|443.76|0
1653486500000|2022-05-25 13:48:20|447.75|445.35|446.96|444.56|448.07|445.67|446.96|444.56|0
1653486510000|2022-05-25 13:48:30|446.64|444.24|446.96|444.56|447.12|444.72|446.64|444.24|0
1653486520000|2022-05-25 13:48:40|446.64|444.24|447.84|445.44|447.84|445.44|446.64|444.24|0
1653486530000|2022-05-25 13:48:50|448.23|445.83|450.3|447.9|450.3|447.9|448.07|445.67|0
1653486540000|2022-05-25 13:49:00|450.62|448.22|449.59|447.19|450.62|448.22|449.59|447.19|0
1653486550000|2022-05-25 13:49:10|449.98|447.58|449.98|447.58|449.98|447.58|449.35|446.95|0
1653486560000|2022-05-25 13:49:20|450.55|448.15|450.14|447.74|451.26|448.86|450.14|447.74|0
1653486570000|2022-05-25 13:49:30|449.83|447.43|450.14|447.74|450.3|447.9|449.82|447.42|0
1653486580000|2022-05-25 13:49:40|450.3|447.9|450.46|448.06|450.46|448.06|450.3|447.9|0
1653486590000|2022-05-25 13:49:50|450.87|448.47|450.07|447.67|450.87|448.47|450.07|447.67|0
1653486600000|2022-05-25 13:50:00|450.71|448.31|449.03|446.63|450.71|448.31|449.03|446.63|0
1653486610000|2022-05-25 13:50:10|447.36|444.96|449.03|446.63|449.03|446.63|447.36|444.96|0
1653486620000|2022-05-25 13:50:20|449.19|446.79|449.19|446.79|449.51|447.11|449.19|446.79|0
1653486630000|2022-05-25 13:50:30|449.03|446.63|448.87|446.47|449.51|447.11|448.87|446.47|0
1653486640000|2022-05-25 13:50:40|448.55|446.15|447.59|445.19|448.55|446.15|447.52|445.12|0
1653486650000|2022-05-25 13:50:50|447.75|445.35|446.64|444.24|447.75|445.35|446.64|444.24|0
1653486660000|2022-05-25 13:51:00|446.32|443.92|446.64|444.24|446.64|444.24|445.85|443.45|0
1653486670000|2022-05-25 13:51:10|446.16|443.76|446.32|443.92|447.12|444.72|446.16|443.76|0
1653486680000|2022-05-25 13:51:20|446|443.6|446.32|443.92|446.32|443.92|445.84|443.44|0
1653486690000|2022-05-25 13:51:30|446.8|444.4|447.59|445.19|447.59|445.19|446.8|444.4|0
1653486700000|2022-05-25 13:51:40|447.43|445.03|447.68|445.28|447.91|445.51|447.43|445.03|0
1653486710000|2022-05-25 13:51:50|447.27|444.87|446.56|444.16|447.75|445.35|446.56|444.16|0
1653486720000|2022-05-25 13:52:00|446.72|444.32|448.23|445.83|448.23|445.83|446.72|444.32|0
1653486730000|2022-05-25 13:52:10|448.71|446.31|447.43|445.03|448.71|446.31|447.43|445.03|0
1653486740000|2022-05-25 13:52:20|447.27|444.87|446.48|444.08|447.27|444.87|446.48|444.08|0
1653486750000|2022-05-25 13:52:30|446.16|443.76|445.21|442.81|446.32|443.92|445.21|442.81|0
1653486760000|2022-05-25 13:52:40|445.05|442.65|445.69|443.29|445.69|443.29|445.05|442.65|0
1653486770000|2022-05-25 13:52:50|446.32|443.92|446.96|444.56|446.96|444.56|446.32|443.92|0
1653486780000|2022-05-25 13:53:00|447.12|444.72|446.16|443.76|447.75|445.35|446.16|443.76|0
1653486790000|2022-05-25 13:53:10|446.09|443.69|445.69|443.29|446.09|443.69|445.69|443.29|0
1653486800000|2022-05-25 13:53:20|445.53|443.13|445.37|442.97|445.61|443.21|445.21|442.81|0
1653486810000|2022-05-25 13:53:30|445.69|443.29|446.8|444.4|446.8|444.4|445.69|443.29|0
1653486820000|2022-05-25 13:53:40|447.27|444.87|446.16|443.76|447.27|444.87|446.16|443.76|0
1653486830000|2022-05-25 13:53:50|446.64|444.24|446.96|444.56|446.96|444.56|446.64|444.24|0
1653486840000|2022-05-25 13:54:00|447.43|445.03|446.96|444.56|447.43|445.03|446.64|444.24|0
1653486850000|2022-05-25 13:54:10|446.8|444.4|446.64|444.24|446.8|444.4|446.16|443.76|0
1653486860000|2022-05-25 13:54:20|445.69|443.29|444.42|442.02|445.69|443.29|444.42|442.02|0
1653486870000|2022-05-25 13:54:30|444.57|442.17|445.53|443.13|445.53|443.13|444.57|442.17|0
1653486880000|2022-05-25 13:54:40|445.05|442.65|444.26|441.86|445.05|442.65|444.26|441.86|0
1653486890000|2022-05-25 13:54:50|444.89|442.49|445.37|442.97|445.84|443.44|444.89|442.49|0
1653486900000|2022-05-25 13:55:00|444.97|442.57|445.93|443.53|445.93|443.53|444.82|442.42|0
1653486910000|2022-05-25 13:55:10|446.16|443.76|445.68|443.28|446.16|443.76|445.68|443.28|0
1653486920000|2022-05-25 13:55:20|445.53|443.13|445.53|443.13|445.53|443.13|444.89|442.49|0
1653486930000|2022-05-25 13:55:30|444.89|442.49|443.47|441.07|444.89|442.49|443.47|441.07|0
1653486940000|2022-05-25 13:55:40|443.62|441.22|442.83|440.43|443.62|441.22|442.13|439.73|0
1653486950000|2022-05-25 13:55:50|443.31|440.91|442.99|440.59|443.62|441.22|442.99|440.59|0
1653486960000|2022-05-25 13:56:00|442.52|440.12|442.04|439.64|442.52|440.12|441.73|439.33|0
1653486970000|2022-05-25 13:56:10|441.89|439.49|443.39|440.99|443.39|440.99|441.73|439.33|0
1653486980000|2022-05-25 13:56:20|442.04|439.64|443.15|440.75|443.15|440.75|442.04|439.64|0
1653486990000|2022-05-25 13:56:30|443.47|441.07|444.26|441.86|444.26|441.86|443.47|441.07|0
1653487000000|2022-05-25 13:56:40|444.42|442.02|443.62|441.22|444.73|442.33|443.62|441.22|0
1653487010000|2022-05-25 13:56:50|443.31|440.91|442.52|440.12|443.31|440.91|442.52|440.12|0
1653487020000|2022-05-25 13:57:00|442.2|439.8|441.41|439.01|442.2|439.8|441.41|439.01|0
1653487030000|2022-05-25 13:57:10|441.57|439.17|441.89|439.49|441.89|439.49|441.57|439.17|0
1653487040000|2022-05-25 13:57:20|442.36|439.96|442.83|440.43|443.15|440.75|442.36|439.96|0
1653487050000|2022-05-25 13:57:30|442.04|439.64|444.11|441.71|444.11|441.71|442.04|439.64|0
1653487060000|2022-05-25 13:57:40|444.27|441.87|444.43|442.03|444.43|442.03|444.11|441.71|0
1653487070000|2022-05-25 13:57:50|444.35|441.95|444.58|442.18|444.98|442.58|444.35|441.95|0
1653487080000|2022-05-25 13:58:00|443.95|441.55|445.37|442.97|445.37|442.97|443.95|441.55|0
1653487090000|2022-05-25 13:58:10|446.01|443.61|444.9|442.5|446.01|443.61|444.9|442.5|0
1653487100000|2022-05-25 13:58:20|445.3|442.9|444.27|441.87|445.37|442.97|444.27|441.87|0
1653487110000|2022-05-25 13:58:30|443.64|441.24|444.9|442.5|444.9|442.5|443.64|441.24|0
1653487120000|2022-05-25 13:58:40|445.37|442.97|446.01|443.61|446.64|444.24|445.22|442.82|0
1653487130000|2022-05-25 13:58:50|446.16|443.76|446.64|444.24|446.8|444.4|446.16|443.76|0
1653487140000|2022-05-25 13:59:00|446.01|443.61|445.69|443.29|446.16|443.76|445.53|443.13|0
1653487150000|2022-05-25 13:59:10|445.22|442.82|446.01|443.61|446.01|443.61|445.22|442.82|0
1653487160000|2022-05-25 13:59:20|446.16|443.76|446.32|443.92|446.32|443.92|445.69|443.29|0
1653487170000|2022-05-25 13:59:30|445.85|443.45|444.74|442.34|445.85|443.45|444.74|442.34|0
1653487180000|2022-05-25 13:59:40|444.9|442.5|445.53|443.13|445.53|443.13|444.9|442.5|0
1653487190000|2022-05-25 13:59:50|445.69|443.29|444.9|442.5|445.69|443.29|444.9|442.5|0
1653487200000|2022-05-25 14:00:00|445.14|442.74|446.64|444.24|446.64|444.24|445.14|442.74|0
1653487210000|2022-05-25 14:00:10|446.8|444.4|447.59|445.19|447.59|445.19|446.8|444.4|0
1653487220000|2022-05-25 14:00:20|447.51|445.11|447.43|445.03|447.75|445.35|447.43|445.03|0
1653487230000|2022-05-25 14:00:30|446.96|444.56|446.8|444.4|446.96|444.56|446.48|444.08|0
1653487240000|2022-05-25 14:00:40|447.27|444.87|445.21|442.81|447.27|444.87|445.21|442.81|0
1653487250000|2022-05-25 14:00:50|444.11|441.71|444.82|442.42|444.82|442.42|443.64|441.24|0
1653487260000|2022-05-25 14:01:00|445.37|442.97|445.85|443.45|445.85|443.45|445.21|442.81|0
1653487270000|2022-05-25 14:01:10|446.48|444.08|447.51|445.11|447.51|445.11|446.48|444.08|0
1653487280000|2022-05-25 14:01:20|447.59|445.19|447.36|444.96|447.59|445.19|447.11|444.71|0
1653487290000|2022-05-25 14:01:30|447.59|445.19|447.59|445.19|447.59|445.19|447.2|444.8|0
1653487300000|2022-05-25 14:01:40|447.91|445.51|447.75|445.35|448.31|445.91|447.67|445.27|0
1653487310000|2022-05-25 14:01:50|447.27|444.87|446.16|443.76|447.27|444.87|446.16|443.76|0
1653487320000|2022-05-25 14:02:00|445.37|442.97|444.74|442.34|445.37|442.97|444.74|442.34|0
1653487330000|2022-05-25 14:02:10|444.27|441.87|444.11|441.71|444.74|442.34|444.11|441.71|0
1653487340000|2022-05-25 14:02:20|445.21|442.81|445.53|443.13|445.69|443.29|445.06|442.66|0
1653487350000|2022-05-25 14:02:30|445.85|443.45|446.16|443.76|446.16|443.76|445.21|442.81|0
1653487360000|2022-05-25 14:02:40|444.9|442.5|445.37|442.97|445.37|442.97|444.74|442.34|0
1653487370000|2022-05-25 14:02:50|445.14|442.74|445.37|442.97|445.53|443.13|445.14|442.74|0
1653487380000|2022-05-25 14:03:00|444.9|442.5|444.27|441.87|444.9|442.5|443.63|441.23|0
1653487390000|2022-05-25 14:03:10|443.95|441.55|444.82|442.42|444.82|442.42|443.95|441.55|0
1653487400000|2022-05-25 14:03:20|445.21|442.81|444.9|442.5|445.37|442.97|444.74|442.34|0
1653487410000|2022-05-25 14:03:30|444.11|441.71|444.9|442.5|444.9|442.5|443.95|441.55|0
1653487420000|2022-05-25 14:03:40|445.53|443.13|444.58|442.18|445.53|443.13|444.58|442.18|0
1653487430000|2022-05-25 14:03:50|444.11|441.71|443.32|440.92|444.11|441.71|443.32|440.92|0
1653487440000|2022-05-25 14:04:00|443.16|440.76|442.22|439.82|443.16|440.76|442.22|439.82|0
1653487450000|2022-05-25 14:04:10|442.53|440.13|442.69|440.29|442.69|440.29|442.06|439.66|0
1653487460000|2022-05-25 14:04:20|443|440.6|443.48|441.08|444.19|441.79|443|440.6|0
1653487470000|2022-05-25 14:04:30|443.56|441.16|444.42|442.02|444.42|442.02|443.56|441.16|0
1653487480000|2022-05-25 14:04:40|443.95|441.55|443.87|441.47|444.11|441.71|443.87|441.47|0
1653487490000|2022-05-25 14:04:50|443.95|441.55|444.26|441.86|444.26|441.86|443.48|441.08|0
1653487500000|2022-05-25 14:05:00|444.11|441.71|444.9|442.5|445.53|443.13|444.11|441.71|0
1653487510000|2022-05-25 14:05:10|445.69|443.29|446.64|444.24|446.64|444.24|445.69|443.29|0
1653487520000|2022-05-25 14:05:20|446.8|444.4|446.64|444.24|446.8|444.4|446.64|444.24|0
1653487530000|2022-05-25 14:05:30|446.48|444.08|445.69|443.29|446.48|444.08|445.69|443.29|0
1653487540000|2022-05-25 14:05:40|445.37|442.97|446.32|443.92|446.32|443.92|445.37|442.97|0
1653487550000|2022-05-25 14:05:50|446|443.6|446.8|444.4|446.8|444.4|446|443.6|0
1653487560000|2022-05-25 14:06:00|446.95|444.55|447.59|445.19|447.91|445.51|446.95|444.55|0
1653487570000|2022-05-25 14:06:10|447.83|445.43|448.15|445.75|448.46|446.06|447.83|445.43|0
1653487580000|2022-05-25 14:06:20|449.02|446.62|449.97|447.57|449.97|447.57|448.86|446.46|0
1653487590000|2022-05-25 14:06:30|449.81|447.41|450.45|448.05|450.77|448.37|449.81|447.41|0
1653487600000|2022-05-25 14:06:40|449.74|447.34|449.97|447.57|450.93|448.53|449.74|447.34|0
1653487610000|2022-05-25 14:06:50|449.81|447.41|449.65|447.25|449.81|447.41|449.02|446.62|0
1653487620000|2022-05-25 14:07:00|449.49|447.09|450.93|448.53|450.93|448.53|449.49|447.09|0
1653487630000|2022-05-25 14:07:10|450.29|447.89|449.02|446.62|450.29|447.89|449.02|446.62|0
1653487640000|2022-05-25 14:07:20|449.81|447.41|449.33|446.93|450.13|447.73|449.33|446.93|0
1653487650000|2022-05-25 14:07:30|449.49|447.09|450.45|448.05|450.61|448.21|449.49|447.09|0
1653487660000|2022-05-25 14:07:40|449.65|447.25|448.86|446.46|449.97|447.57|448.86|446.46|0
1653487670000|2022-05-25 14:07:50|449.18|446.78|448.86|446.46|449.18|446.78|448.86|446.46|0
1653487680000|2022-05-25 14:08:00|448.06|445.66|448.06|445.66|448.06|445.66|446.79|444.39|0
1653487690000|2022-05-25 14:08:10|447.43|445.03|447.27|444.87|447.59|445.19|447.11|444.71|0
1653487700000|2022-05-25 14:08:20|447.9|445.5|447.59|445.19|448.22|445.82|447.59|445.19|0
1653487710000|2022-05-25 14:08:30|447.27|444.87|446.64|444.24|447.27|444.87|446.64|444.24|0
1653487720000|2022-05-25 14:08:40|447.11|444.71|447.83|445.43|447.83|445.43|447.11|444.71|0
1653487730000|2022-05-25 14:08:50|447.75|445.35|447.67|445.27|447.75|445.35|446.95|444.55|0
1653487740000|2022-05-25 14:09:00|447.43|445.03|447.75|445.35|447.75|445.35|447.27|444.87|0
1653487750000|2022-05-25 14:09:10|447.59|445.19|448.06|445.66|448.06|445.66|447.27|444.87|0
1653487760000|2022-05-25 14:09:20|447.75|445.35|449.18|446.78|449.18|446.78|447.75|445.35|0
1653487770000|2022-05-25 14:09:30|448.86|446.46|448.54|446.14|448.86|446.46|448.38|445.98|0
1653487780000|2022-05-25 14:09:40|449.02|446.62|448.38|445.98|449.17|446.77|448.38|445.98|0
1653487790000|2022-05-25 14:09:50|448.06|445.66|447.51|445.11|448.22|445.82|447.51|445.11|0
1653487800000|2022-05-25 14:10:00|447.11|444.71|447.43|445.03|447.43|445.03|446.95|444.55|0
1653487810000|2022-05-25 14:10:10|447.75|445.35|448.86|446.46|448.86|446.46|447.75|445.35|0
1653487820000|2022-05-25 14:10:20|448.22|445.82|448.7|446.3|448.86|446.46|448.22|445.82|0
1653487830000|2022-05-25 14:10:30|449.02|446.62|449.65|447.25|449.89|447.49|449.02|446.62|0
1653487840000|2022-05-25 14:10:40|448.86|446.46|448.22|445.82|448.86|446.46|448.22|445.82|0
1653487850000|2022-05-25 14:10:50|447.99|445.59|448.38|445.98|448.54|446.14|447.99|445.59|0
1653487860000|2022-05-25 14:11:00|448.06|445.66|445.37|442.97|448.06|445.66|445.37|442.97|0
1653487870000|2022-05-25 14:11:10|444.89|442.49|445.84|443.44|445.84|443.44|444.74|442.34|0
1653487880000|2022-05-25 14:11:20|446|443.6|445.84|443.44|446|443.6|445.77|443.37|0
1653487890000|2022-05-25 14:11:30|445.21|442.81|446|443.6|446|443.6|445.21|442.81|0
1653487900000|2022-05-25 14:11:40|446.48|444.08|446.24|443.84|446.63|444.23|446.24|443.84|0
1653487910000|2022-05-25 14:11:50|446|443.6|446.95|444.55|446.95|444.55|446|443.6|0
1653487920000|2022-05-25 14:12:00|447.11|444.71|448.7|446.3|448.7|446.3|447.11|444.71|0
1653487930000|2022-05-25 14:12:10|448.22|445.82|448.22|445.82|448.22|445.82|447.59|445.19|0
1653487940000|2022-05-25 14:12:20|448.54|446.14|448.22|445.82|448.54|446.14|448.22|445.82|0
1653487950000|2022-05-25 14:12:30|447.27|444.87|446.48|444.08|447.27|444.87|446.48|444.08|0
1653487960000|2022-05-25 14:12:40|446|443.6|445.68|443.28|446.48|444.08|445.68|443.28|0
1653487970000|2022-05-25 14:12:50|445.37|442.97|445.53|443.13|445.53|443.13|445.05|442.65|0
1653487980000|2022-05-25 14:13:00|445.77|443.37|445.53|443.13|445.77|443.37|445.21|442.81|0
1653487990000|2022-05-25 14:13:10|446|443.6|445.68|443.28|446.16|443.76|445.68|443.28|0
1653488000000|2022-05-25 14:13:20|446|443.6|444.26|441.86|446|443.6|444.26|441.86|0
1653488010000|2022-05-25 14:13:30|443.63|441.23|444.58|442.18|444.58|442.18|443.63|441.23|0
1653488020000|2022-05-25 14:13:40|444.89|442.49|444.58|442.18|445.53|443.13|444.58|442.18|0
1653488030000|2022-05-25 14:13:50|444.42|442.02|444.73|442.33|444.73|442.33|444.26|441.86|0
1653488040000|2022-05-25 14:14:00|444.42|442.02|445.53|443.13|445.68|443.28|444.42|442.02|0
1653488050000|2022-05-25 14:14:10|445.29|442.89|443.63|441.23|445.29|442.89|443.63|441.23|0
1653488060000|2022-05-25 14:14:20|444.1|441.7|443|440.6|444.1|441.7|443|440.6|0
1653488070000|2022-05-25 14:14:30|442.77|440.37|443|440.6|443|440.6|442.21|439.81|0
1653488080000|2022-05-25 14:14:40|442.37|439.97|441.11|438.71|442.37|439.97|441.11|438.71|0
1653488090000|2022-05-25 14:14:50|441.27|438.87|441.74|439.34|441.98|439.58|441.27|438.87|0
1653488100000|2022-05-25 14:15:00|441.9|439.5|441.42|439.02|442.53|440.13|441.42|439.02|0
1653488110000|2022-05-25 14:15:10|441.9|439.5|440.17|437.77|441.9|439.5|440.17|437.77|0
1653488120000|2022-05-25 14:15:20|440.79|438.39|441.27|438.87|441.58|439.18|440.79|438.39|0
1653488130000|2022-05-25 14:15:30|440.79|438.39|441.42|439.02|441.42|439.02|440.48|438.08|0
1653488140000|2022-05-25 14:15:40|442.21|439.81|442.84|440.44|443.16|440.76|442.21|439.81|0
1653488150000|2022-05-25 14:15:50|443.16|440.76|442.29|439.89|443.16|440.76|442.29|439.89|0
1653488160000|2022-05-25 14:16:00|441.74|439.34|441.27|438.87|441.74|439.34|440.95|438.55|0
1653488170000|2022-05-25 14:16:10|442.05|439.65|441.98|439.58|442.21|439.81|441.9|439.5|0
1653488180000|2022-05-25 14:16:20|441.42|439.02|441.32|438.92|442.52|440.12|441.32|438.92|0
1653488190000|2022-05-25 14:16:30|441.16|438.76|440.37|437.97|441.16|438.76|440.37|437.97|0
1653488200000|2022-05-25 14:16:40|441|438.6|441.63|439.23|441.63|439.23|441|438.6|0
1653488210000|2022-05-25 14:16:50|442.11|439.71|441.63|439.23|442.11|439.71|441.63|439.23|0
1653488220000|2022-05-25 14:17:00|440.84|438.44|441|438.6|441.48|439.08|440.84|438.44|0
1653488230000|2022-05-25 14:17:10|440.53|438.13|440.29|437.89|440.53|438.13|440.05|437.65|0
1653488240000|2022-05-25 14:17:20|439.74|437.34|439.74|437.34|440.29|437.89|439.74|437.34|0
1653488250000|2022-05-25 14:17:30|439.9|437.5|440.21|437.81|440.69|438.29|439.9|437.5|0
1653488260000|2022-05-25 14:17:40|440.69|438.29|441.32|438.92|441.32|438.92|440.69|438.29|0
1653488270000|2022-05-25 14:17:50|440.84|438.44|441.47|439.07|441.63|439.23|440.84|438.44|0
1653488280000|2022-05-25 14:18:00|441.79|439.39|441.87|439.47|441.95|439.55|441.79|439.39|0
1653488290000|2022-05-25 14:18:10|441.79|439.39|440.53|438.13|441.79|439.39|440.53|438.13|0
1653488300000|2022-05-25 14:18:20|440.84|438.44|440.05|437.65|440.84|438.44|440.05|437.65|0
1653488310000|2022-05-25 14:18:30|439.9|437.5|438.95|436.55|439.9|437.5|438.64|436.24|0
1653488320000|2022-05-25 14:18:40|438.16|435.76|436.44|434.04|438.16|435.76|436.44|434.04|0
1653488330000|2022-05-25 14:18:50|435.81|433.41|435.34|432.94|435.81|433.41|435.34|432.94|0
1653488340000|2022-05-25 14:19:00|435.97|433.57|435.65|433.25|435.97|433.57|435.65|433.25|0
1653488350000|2022-05-25 14:19:10|435.34|432.94|435.97|433.57|435.97|433.57|435.34|432.94|0
1653488360000|2022-05-25 14:19:20|435.34|432.94|435.26|432.86|435.81|433.41|435.26|432.86|0
1653488370000|2022-05-25 14:19:30|435.42|433.02|435.34|432.94|435.42|433.02|434.71|432.31|0
1653488380000|2022-05-25 14:19:40|435.5|433.1|436.2|433.8|436.2|433.8|435.34|432.94|0
1653488390000|2022-05-25 14:19:50|435.97|433.57|436.91|434.51|436.91|434.51|435.81|433.41|0
1653488400000|2022-05-25 14:20:00|436.75|434.35|437.54|435.14|437.54|435.14|436.75|434.35|0
1653488410000|2022-05-25 14:20:10|438.32|435.92|437.22|434.82|438.32|435.92|437.22|434.82|0
1653488420000|2022-05-25 14:20:20|438.16|435.76|438.01|435.61|438.48|436.08|438.01|435.61|0
1653488430000|2022-05-25 14:20:30|438.48|436.08|438.48|436.08|438.48|436.08|438.48|436.08|0
1653488440000|2022-05-25 14:20:40|438.64|436.24|437.69|435.29|438.64|436.24|437.69|435.29|0
1653488450000|2022-05-25 14:20:50|437.85|435.45|437.38|434.98|438.32|435.92|437.38|434.98|0
1653488460000|2022-05-25 14:21:00|436.91|434.51|437.22|434.82|437.54|435.14|436.91|434.51|0
1653488470000|2022-05-25 14:21:10|437.38|434.98|436.52|434.12|437.38|434.98|436.28|433.88|0
1653488480000|2022-05-25 14:21:20|436.28|433.88|436.75|434.35|436.75|434.35|435.81|433.41|0
1653488490000|2022-05-25 14:21:30|436.59|434.19|436.12|433.72|436.59|434.19|435.97|433.57|0
1653488500000|2022-05-25 14:21:40|436.36|433.96|436.91|434.51|436.91|434.51|436.36|433.96|0
1653488510000|2022-05-25 14:21:50|436.59|434.19|435.97|433.57|436.59|434.19|435.97|433.57|0
1653488520000|2022-05-25 14:22:00|435.81|433.41|435.81|433.41|436.28|433.88|435.81|433.41|0
1653488530000|2022-05-25 14:22:10|435.65|433.25|434.87|432.47|435.65|433.25|434.87|432.47|0
1653488540000|2022-05-25 14:22:20|434.56|432.16|435.03|432.63|435.03|432.63|434.4|432|0
1653488550000|2022-05-25 14:22:30|434.56|432.16|435.18|432.78|435.58|433.18|434.56|432.16|0
1653488560000|2022-05-25 14:22:40|435.03|432.63|434.4|432|435.03|432.63|434.4|432|0
1653488570000|2022-05-25 14:22:50|434.71|432.31|434.4|432|435.18|432.78|434.4|432|0
1653488580000|2022-05-25 14:23:00|434.71|432.31|435.34|432.94|435.34|432.94|434.71|432.31|0
1653488590000|2022-05-25 14:23:10|435.03|432.63|435.03|432.63|435.03|432.63|434.56|432.16|0
1653488600000|2022-05-25 14:23:20|434.71|432.31|435.34|432.94|435.34|432.94|434.56|432.16|0
1653488610000|2022-05-25 14:23:30|435.18|432.78|436.44|434.04|436.44|434.04|435.18|432.78|0
1653488620000|2022-05-25 14:23:40|436.59|434.19|436.44|434.04|436.75|434.35|436.44|434.04|0
1653488630000|2022-05-25 14:23:50|435.81|433.41|435.81|433.41|435.81|433.41|435.34|432.94|0
1653488640000|2022-05-25 14:24:00|435.65|433.25|435.49|433.09|436.12|433.72|435.34|432.94|0
1653488650000|2022-05-25 14:24:10|435.65|433.25|435.65|433.25|435.65|433.25|435.34|432.94|0
1653488660000|2022-05-25 14:24:20|435.81|433.41|435.34|432.94|435.81|433.41|435.11|432.71|0
1653488670000|2022-05-25 14:24:30|434.71|432.31|435.65|433.25|435.65|433.25|434.71|432.31|0
1653488680000|2022-05-25 14:24:40|435.89|433.49|435.02|432.62|435.96|433.56|435.02|432.62|0
1653488690000|2022-05-25 14:24:50|435.49|433.09|436.28|433.88|436.28|433.88|435.26|432.86|0
1653488700000|2022-05-25 14:25:00|435.81|433.41|435.02|432.62|435.81|433.41|435.02|432.62|0
1653488710000|2022-05-25 14:25:10|435.89|433.49|435.18|432.78|435.96|433.56|435.18|432.78|0
1653488720000|2022-05-25 14:25:20|435.34|432.94|435.11|432.71|435.65|433.25|435.11|432.71|0
1653488730000|2022-05-25 14:25:30|435.02|432.62|435.49|433.09|435.49|433.09|434.87|432.47|0
1653488740000|2022-05-25 14:25:40|435.65|433.25|435.02|432.62|435.89|433.49|435.02|432.62|0
1653488750000|2022-05-25 14:25:50|435.65|433.25|435.81|433.41|436.12|433.72|435.65|433.25|0
1653488760000|2022-05-25 14:26:00|435.49|433.09|435.18|432.78|436.12|433.72|435.18|432.78|0
1653488770000|2022-05-25 14:26:10|435.02|432.62|435.02|432.62|435.49|433.09|435.02|432.62|0
1653488780000|2022-05-25 14:26:20|434.4|432|434.4|432|434.4|432|434.4|432|0
1653488790000|2022-05-25 14:26:30|434.64|432.24|434.48|432.08|434.64|432.24|434.4|432|0
1653488800000|2022-05-25 14:26:40|434.71|432.31|434.55|432.15|435.18|432.78|434.55|432.15|0
1653488810000|2022-05-25 14:26:50|434.87|432.47|435.02|432.62|435.02|432.62|434.71|432.31|0
1653488820000|2022-05-25 14:27:00|434.87|432.47|434.87|432.47|434.87|432.47|434.55|432.15|0
1653488830000|2022-05-25 14:27:10|434.24|431.84|434.09|431.69|434.4|432|434.09|431.69|0
1653488840000|2022-05-25 14:27:20|434.08|431.68|433.46|431.06|434.24|431.84|433.46|431.06|0
1653488850000|2022-05-25 14:27:30|433.62|431.22|433.46|431.06|433.62|431.22|433.46|431.06|0
1653488860000|2022-05-25 14:27:40|433.77|431.37|433.3|430.9|433.77|431.37|433.3|430.9|0
1653488870000|2022-05-25 14:27:50|433.15|430.75|433.15|430.75|433.15|430.75|432.68|430.28|0
1653488880000|2022-05-25 14:28:00|433.3|430.9|432.99|430.59|433.46|431.06|432.99|430.59|0
1653488890000|2022-05-25 14:28:10|433.3|430.9|432.68|430.28|433.46|431.06|432.68|430.28|0
1653488900000|2022-05-25 14:28:20|432.06|429.66|431.9|429.5|432.06|429.66|431.9|429.5|0
1653488910000|2022-05-25 14:28:30|431.59|429.19|432.21|429.81|432.21|429.81|431.59|429.19|0
1653488920000|2022-05-25 14:28:40|431.9|429.5|431.43|429.03|431.9|429.5|431.43|429.03|0
1653488930000|2022-05-25 14:28:50|431.74|429.34|431.28|428.88|432.06|429.66|431.28|428.88|0
1653488940000|2022-05-25 14:29:00|431.12|428.72|431.43|429.03|431.43|429.03|430.89|428.49|0
1653488950000|2022-05-25 14:29:10|431.28|428.88|431.74|429.34|431.74|429.34|431.12|428.72|0
1653488960000|2022-05-25 14:29:20|432.06|429.66|431.59|429.19|432.21|429.81|431.59|429.19|0
1653488970000|2022-05-25 14:29:30|431.43|429.03|431.74|429.34|431.74|429.34|431.28|428.88|0
1653488980000|2022-05-25 14:29:40|431.9|429.5|430.97|428.57|431.9|429.5|430.97|428.57|0
1653488990000|2022-05-25 14:29:50|430.96|428.56|431.12|428.72|431.43|429.03|430.96|428.56|0
1653489000000|2022-05-25 14:30:00|430.81|428.41|430.34|427.94|430.81|428.41|430.34|427.94|0
1653489010000|2022-05-25 14:30:10|430.5|428.1|431.28|428.88|431.28|428.88|430.5|428.1|0
1653489020000|2022-05-25 14:30:20|431.43|429.03|431.28|428.88|431.43|429.03|431.28|428.88|0
1653489030000|2022-05-25 14:30:30|430.34|427.94|431.28|428.88|431.28|428.88|430.34|427.94|0
1653489040000|2022-05-25 14:30:40|431.59|429.19|432.68|430.28|432.83|430.43|431.59|429.19|0
1653489050000|2022-05-25 14:30:50|432.37|429.97|432.21|429.81|432.68|430.28|432.21|429.81|0
1653489060000|2022-05-25 14:31:00|432.05|429.65|431.59|429.19|432.05|429.65|431.59|429.19|0
1653489070000|2022-05-25 14:31:10|431.36|428.96|431.74|429.34|432.05|429.65|431.36|428.96|0
1653489080000|2022-05-25 14:31:20|431.59|429.19|431.74|429.34|432.21|429.81|431.59|429.19|0
1653489090000|2022-05-25 14:31:30|431.36|428.96|431.43|429.03|431.43|429.03|431.36|428.96|0
1653489100000|2022-05-25 14:31:40|431.28|428.88|431.28|428.88|431.43|429.03|431.28|428.88|0
1653489110000|2022-05-25 14:31:50|431.59|429.19|431.59|429.19|431.59|429.19|431.28|428.88|0
1653489120000|2022-05-25 14:32:00|431.12|428.72|430.65|428.25|431.36|428.96|430.65|428.25|0
1653489130000|2022-05-25 14:32:10|430.96|428.56|430.89|428.49|431.43|429.03|430.89|428.49|0
1653489140000|2022-05-25 14:32:20|431.59|429.19|431.28|428.88|431.9|429.5|431.28|428.88|0
1653489150000|2022-05-25 14:32:30|431.04|428.64|430.65|428.25|431.04|428.64|430.65|428.25|0
1653489160000|2022-05-25 14:32:40|430.5|428.1|430.96|428.56|430.96|428.56|430.5|428.1|0
1653489170000|2022-05-25 14:32:50|430.65|428.25|431.04|428.64|431.04|428.64|430.5|428.1|0
1653489180000|2022-05-25 14:33:00|430.34|427.94|430.81|428.41|430.81|428.41|430.34|427.94|0
1653489190000|2022-05-25 14:33:10|431.59|429.19|431.27|428.87|431.59|429.19|431.27|428.87|0
1653489200000|2022-05-25 14:33:20|431.59|429.19|430.5|428.1|431.59|429.19|430.5|428.1|0
1653489210000|2022-05-25 14:33:30|430.65|428.25|430.65|428.25|430.65|428.25|430.34|427.94|0
1653489220000|2022-05-25 14:33:40|430.34|427.94|430.5|428.1|430.5|428.1|430.19|427.79|0
1653489230000|2022-05-25 14:33:50|430.19|427.79|429.25|426.85|430.19|427.79|429.25|426.85|0
1653489240000|2022-05-25 14:34:00|428.94|426.54|428.32|425.92|428.94|426.54|427.86|425.46|0
1653489250000|2022-05-25 14:34:10|428.79|426.39|428.32|425.92|428.79|426.39|428.32|425.92|0
1653489260000|2022-05-25 14:34:20|428.79|426.39|428.63|426.23|429.1|426.7|428.63|426.23|0
1653489270000|2022-05-25 14:34:30|428.48|426.08|428.01|425.61|428.48|426.08|427.86|425.46|0
1653489280000|2022-05-25 14:34:40|427.86|425.46|427.08|424.68|427.86|425.46|427.08|424.68|0
1653489290000|2022-05-25 14:34:50|426.93|424.53|426.93|424.53|426.93|424.53|426.31|423.91|0
1653489300000|2022-05-25 14:35:00|426.31|423.91|426.62|424.22|426.62|424.22|426.16|423.76|0
1653489310000|2022-05-25 14:35:10|427.24|424.84|428.19|425.79|430.01|427.61|427.24|424.84|0
1653489320000|2022-05-25 14:35:20|427.88|425.48|427.57|425.17|427.88|425.48|427.57|425.17|0
1653489330000|2022-05-25 14:35:30|427.73|425.33|427.88|425.48|428.19|425.79|427.73|425.33|0
1653489340000|2022-05-25 14:35:40|428.19|425.79|428.04|425.64|428.5|426.1|427.88|425.48|0
1653489350000|2022-05-25 14:35:50|427.73|425.33|427.73|425.33|427.88|425.48|427.73|425.33|0
1653489360000|2022-05-25 14:36:00|427.88|425.48|428.34|425.94|428.34|425.94|427.73|425.33|0
1653489370000|2022-05-25 14:36:10|428.65|426.25|428.34|425.94|428.81|426.41|428.34|425.94|0
1653489380000|2022-05-25 14:36:20|428.65|426.25|428.81|426.41|428.81|426.41|428.5|426.1|0
1653489390000|2022-05-25 14:36:30|429.12|426.72|428.96|426.56|429.12|426.72|428.65|426.25|0
1653489400000|2022-05-25 14:36:40|429.12|426.72|428.96|426.56|429.12|426.72|428.81|426.41|0
1653489410000|2022-05-25 14:36:50|428.65|426.25|428.5|426.1|429.12|426.72|428.5|426.1|0
1653489420000|2022-05-25 14:37:00|428.34|425.94|428.03|425.63|428.34|425.94|427.88|425.48|0
1653489430000|2022-05-25 14:37:10|427.81|425.41|428.03|425.63|428.03|425.63|427.57|425.17|0
1653489440000|2022-05-25 14:37:20|427.57|425.17|427.42|425.02|427.57|425.17|427.26|424.86|0
1653489450000|2022-05-25 14:37:30|427.88|425.48|427.26|424.86|427.88|425.48|427.26|424.86|0
1653489460000|2022-05-25 14:37:40|427.11|424.71|427.57|425.17|427.57|425.17|427.11|424.71|0
1653489470000|2022-05-25 14:37:50|427.73|425.33|427.11|424.71|427.73|425.33|427.11|424.71|0
1653489480000|2022-05-25 14:38:00|427.26|424.86|427.57|425.17|427.57|425.17|426.95|424.55|0
1653489490000|2022-05-25 14:38:10|426.95|424.55|427.73|425.33|427.73|425.33|426.95|424.55|0
1653489500000|2022-05-25 14:38:20|427.26|424.86|426.95|424.55|427.26|424.86|426.95|424.55|0
1653489510000|2022-05-25 14:38:30|426.88|424.48|426.34|423.94|426.95|424.55|426.34|423.94|0
1653489520000|2022-05-25 14:38:40|426.18|423.78|425.72|423.32|426.18|423.78|425.72|423.32|0
1653489530000|2022-05-25 14:38:50|426.18|423.78|425.57|423.17|426.18|423.78|425.57|423.17|0
1653489540000|2022-05-25 14:39:00|426.03|423.63|426.18|423.78|426.18|423.78|425.57|423.17|0
1653489550000|2022-05-25 14:39:10|426.03|423.63|425.87|423.47|426.49|424.09|425.87|423.47|0
1653489560000|2022-05-25 14:39:20|426.03|423.63|426.03|423.63|426.42|424.02|426.03|423.63|0
1653489570000|2022-05-25 14:39:30|426.64|424.24|426.49|424.09|426.95|424.55|426.49|424.09|0
1653489580000|2022-05-25 14:39:40|426.95|424.55|426.64|424.24|427.11|424.71|426.64|424.24|0
1653489590000|2022-05-25 14:39:50|426.95|424.55|427.11|424.71|427.11|424.71|426.8|424.4|0
1653489600000|2022-05-25 14:40:00|426.34|423.94|426.49|424.09|426.49|424.09|426.18|423.78|0
1653489610000|2022-05-25 14:40:10|426.95|424.55|426.95|424.55|427.42|425.02|426.95|424.55|0
1653489620000|2022-05-25 14:40:20|427.26|424.86|426.64|424.24|427.26|424.86|426.64|424.24|0
1653489630000|2022-05-25 14:40:30|426.49|424.09|427.88|425.48|427.88|425.48|426.49|424.09|0
1653489640000|2022-05-25 14:40:40|428.03|425.63|428.19|425.79|428.19|425.79|427.88|425.48|0
1653489650000|2022-05-25 14:40:50|428.34|425.94|428.96|426.56|428.96|426.56|428.34|425.94|0
1653489660000|2022-05-25 14:41:00|429.12|426.72|429.58|427.18|429.58|427.18|428.65|426.25|0
1653489670000|2022-05-25 14:41:10|429.27|426.87|429.58|427.18|429.58|427.18|429.27|426.87|0
1653489680000|2022-05-25 14:41:20|429.89|427.49|429.89|427.49|429.89|427.49|429.74|427.34|0
1653489690000|2022-05-25 14:41:30|429.58|427.18|429.43|427.03|429.89|427.49|429.12|426.72|0
1653489700000|2022-05-25 14:41:40|429.74|427.34|430.67|428.27|430.67|428.27|429.74|427.34|0
1653489710000|2022-05-25 14:41:50|430.98|428.58|431.6|429.2|431.6|429.2|430.67|428.27|0
1653489720000|2022-05-25 14:42:00|431.91|429.51|431.91|429.51|431.91|429.51|431.13|428.73|0
1653489730000|2022-05-25 14:42:10|431.29|428.89|431.75|429.35|431.75|429.35|431.29|428.89|0
1653489740000|2022-05-25 14:42:20|431.44|429.04|431.29|428.89|431.75|429.35|431.29|428.89|0
1653489750000|2022-05-25 14:42:30|431.6|429.2|432.06|429.66|432.06|429.66|431.6|429.2|0
1653489760000|2022-05-25 14:42:40|431.44|429.04|431.29|428.89|431.44|429.04|431.29|428.89|0
1653489770000|2022-05-25 14:42:50|430.9|428.5|431.75|429.35|431.91|429.51|430.9|428.5|0
1653489780000|2022-05-25 14:43:00|432.06|429.66|432.06|429.66|432.37|429.97|431.44|429.04|0
1653489790000|2022-05-25 14:43:10|432.22|429.82|432.69|430.29|432.69|430.29|432.06|429.66|0
1653489800000|2022-05-25 14:43:20|433.15|430.75|432.84|430.44|433.15|430.75|432.3|429.9|0
1653489810000|2022-05-25 14:43:30|432.53|430.13|432.84|430.44|432.84|430.44|432.37|429.97|0
1653489820000|2022-05-25 14:43:40|432.69|430.29|432.06|429.66|432.69|430.29|432.06|429.66|0
1653489830000|2022-05-25 14:43:50|431.91|429.51|431.6|429.2|432.06|429.66|431.6|429.2|0
1653489840000|2022-05-25 14:44:00|431.44|429.04|431.52|429.12|431.52|429.12|430.98|428.58|0
1653489850000|2022-05-25 14:44:10|431.75|429.35|431.13|428.73|431.75|429.35|431.13|428.73|0
1653489860000|2022-05-25 14:44:20|431.29|428.89|431.29|428.89|431.29|428.89|430.82|428.42|0
1653489870000|2022-05-25 14:44:30|431.44|429.04|431.29|428.89|431.44|429.04|431.29|428.89|0
1653489880000|2022-05-25 14:44:40|431.13|428.73|430.75|428.35|431.44|429.04|430.75|428.35|0
1653489890000|2022-05-25 14:44:50|430.66|428.26|430.35|427.95|430.66|428.26|430.35|427.95|0
1653489900000|2022-05-25 14:45:00|430.51|428.11|430.35|427.95|430.51|428.11|430.04|427.64|0
1653489910000|2022-05-25 14:45:10|430.04|427.64|431.29|428.89|431.29|428.89|430.04|427.64|0
1653489920000|2022-05-25 14:45:20|430.98|428.58|430.82|428.42|431.29|428.89|430.82|428.42|0
1653489930000|2022-05-25 14:45:30|430.66|428.26|430.97|428.57|430.97|428.57|430.66|428.26|0
1653489940000|2022-05-25 14:45:40|430.51|428.11|430.97|428.57|431.13|428.73|430.51|428.11|0
1653489950000|2022-05-25 14:45:50|430.66|428.26|430.51|428.11|430.66|428.26|430.51|428.11|0
1653489960000|2022-05-25 14:46:00|430.97|428.57|431.6|429.2|431.6|429.2|430.97|428.57|0
1653489970000|2022-05-25 14:46:10|431.06|428.66|431.91|429.51|431.91|429.51|430.97|428.57|0
1653489980000|2022-05-25 14:46:20|431.75|429.35|432.37|429.97|432.37|429.97|431.75|429.35|0
1653489990000|2022-05-25 14:46:30|432.22|429.82|432.84|430.44|432.84|430.44|432.22|429.82|0
1653490000000|2022-05-25 14:46:40|433|430.6|432.84|430.44|433.31|430.91|432.68|430.28|0
1653490010000|2022-05-25 14:46:50|433|430.6|433.15|430.75|433.15|430.75|432.84|430.44|0
1653490020000|2022-05-25 14:47:00|433.46|431.06|432.68|430.28|433.46|431.06|432.68|430.28|0
1653490030000|2022-05-25 14:47:10|432.22|429.82|433.15|430.75|433.15|430.75|432.22|429.82|0
1653490040000|2022-05-25 14:47:20|433|430.6|433.46|431.06|433.46|431.06|432.84|430.44|0
1653490050000|2022-05-25 14:47:30|433.77|431.37|434.55|432.15|434.55|432.15|433.77|431.37|0
1653490060000|2022-05-25 14:47:40|433.46|431.06|433.62|431.22|434.09|431.69|433.46|431.06|0
1653490070000|2022-05-25 14:47:50|434.24|431.84|434.71|432.31|434.71|432.31|434.24|431.84|0
1653490080000|2022-05-25 14:48:00|434.4|432|435.34|432.94|435.34|432.94|434.4|432|0
1653490090000|2022-05-25 14:48:10|435.18|432.78|436.12|433.72|436.12|433.72|435.18|432.78|0
1653490100000|2022-05-25 14:48:20|436.27|433.87|435.96|433.56|436.59|434.19|435.96|433.56|0
1653490110000|2022-05-25 14:48:30|436.74|434.34|436.43|434.03|436.74|434.34|436.27|433.87|0
1653490120000|2022-05-25 14:48:40|436.12|433.72|435.65|433.25|436.12|433.72|435.65|433.25|0
1653490130000|2022-05-25 14:48:50|435.8|433.4|436.12|433.72|436.43|434.03|435.8|433.4|0
1653490140000|2022-05-25 14:49:00|436.74|434.34|435.8|433.4|436.74|434.34|435.8|433.4|0
1653490150000|2022-05-25 14:49:10|435.96|433.56|436.27|433.87|436.27|433.87|435.8|433.4|0
1653490160000|2022-05-25 14:49:20|435.49|433.09|434.71|432.31|435.49|433.09|434.71|432.31|0
1653490170000|2022-05-25 14:49:30|434.55|432.15|434.24|431.84|434.71|432.31|434.24|431.84|0
1653490180000|2022-05-25 14:49:40|434.71|432.31|434.24|431.84|435.02|432.62|434.24|431.84|0
1653490190000|2022-05-25 14:49:50|434.4|432|434.24|431.84|434.55|432.15|434.24|431.84|0
1653490200000|2022-05-25 14:50:00|434.01|431.61|433.46|431.06|434.09|431.69|433.46|431.06|0
1653490210000|2022-05-25 14:50:10|433.93|431.53|433.62|431.22|433.93|431.53|433.62|431.22|0
1653490220000|2022-05-25 14:50:20|433.77|431.37|433.46|431.06|433.77|431.37|433.15|430.75|0
1653490230000|2022-05-25 14:50:30|433.15|430.75|433.15|430.75|433.15|430.75|432.92|430.52|0
1653490240000|2022-05-25 14:50:40|432.45|430.05|433.54|431.14|433.54|431.14|432.45|430.05|0
1653490250000|2022-05-25 14:50:50|433.15|430.75|432.68|430.28|433.31|430.91|432.68|430.28|0
1653490260000|2022-05-25 14:51:00|432.61|430.21|433.62|431.22|433.62|431.22|432.61|430.21|0
1653490270000|2022-05-25 14:51:10|433.93|431.53|432.68|430.28|433.93|431.53|432.68|430.28|0
1653490280000|2022-05-25 14:51:20|432.37|429.97|432.99|430.59|432.99|430.59|432.22|429.82|0
1653490290000|2022-05-25 14:51:30|432.68|430.28|432.84|430.44|432.84|430.44|432.68|430.28|0
1653490300000|2022-05-25 14:51:40|432.99|430.59|433.31|430.91|433.31|430.91|432.99|430.59|0
1653490310000|2022-05-25 14:51:50|432.99|430.59|432.99|430.59|433.15|430.75|432.99|430.59|0
1653490320000|2022-05-25 14:52:00|433.46|431.06|433.7|431.3|433.7|431.3|433.31|430.91|0
1653490330000|2022-05-25 14:52:10|433.46|431.06|432.99|430.59|433.46|431.06|432.99|430.59|0
1653490340000|2022-05-25 14:52:20|433.31|430.91|432.84|430.44|433.31|430.91|432.84|430.44|0
1653490350000|2022-05-25 14:52:30|432.76|430.36|432.3|429.9|432.76|430.36|432.3|429.9|0
1653490360000|2022-05-25 14:52:40|432.37|429.97|432.68|430.28|432.68|430.28|432.37|429.97|0
1653490370000|2022-05-25 14:52:50|432.53|430.13|433.77|431.37|433.77|431.37|432.53|430.13|0
1653490380000|2022-05-25 14:53:00|433.62|431.22|433.15|430.75|433.62|431.22|433.07|430.67|0
1653490390000|2022-05-25 14:53:10|432.99|430.59|432.84|430.44|432.99|430.59|432.84|430.44|0
1653490400000|2022-05-25 14:53:20|433.15|430.75|432.84|430.44|433.15|430.75|432.68|430.28|0
1653490410000|2022-05-25 14:53:30|433.46|431.06|434.08|431.68|434.08|431.68|433.46|431.06|0
1653490420000|2022-05-25 14:53:40|433.62|431.22|433.3|430.9|433.7|431.3|433.3|430.9|0
1653490430000|2022-05-25 14:53:50|432.68|430.28|432.84|430.44|432.84|430.44|432.37|429.97|0
1653490440000|2022-05-25 14:54:00|433.46|431.06|433.39|430.99|433.77|431.37|433.15|430.75|0
1653490450000|2022-05-25 14:54:10|432.68|430.28|432.84|430.44|432.84|430.44|432.53|430.13|0
1653490460000|2022-05-25 14:54:20|432.53|430.13|432.99|430.59|433.15|430.75|432.53|430.13|0
1653490470000|2022-05-25 14:54:30|434.08|431.68|434.71|432.31|434.71|432.31|434.08|431.68|0
1653490480000|2022-05-25 14:54:40|434.86|432.46|434.4|432|434.86|432.46|434.4|432|0
1653490490000|2022-05-25 14:54:50|433.93|431.53|434.55|432.15|434.55|432.15|433.93|431.53|0
1653490500000|2022-05-25 14:55:00|434.24|431.84|434.86|432.46|434.86|432.46|434.08|431.68|0
1653490510000|2022-05-25 14:55:10|434.24|431.84|433.77|431.37|434.24|431.84|433.77|431.37|0
1653490520000|2022-05-25 14:55:20|433.3|430.9|432.84|430.44|433.3|430.9|432.68|430.28|0
1653490530000|2022-05-25 14:55:30|432.68|430.28|432.06|429.66|432.84|430.44|432.06|429.66|0
1653490540000|2022-05-25 14:55:40|432.53|430.13|432.68|430.28|432.68|430.28|432.06|429.66|0
1653490550000|2022-05-25 14:55:50|432.84|430.44|433.38|430.98|433.46|431.06|432.84|430.44|0
1653490560000|2022-05-25 14:56:00|434.08|431.68|434.24|431.84|434.48|432.08|434.08|431.68|0
1653490570000|2022-05-25 14:56:10|433.77|431.37|433.3|430.9|433.77|431.37|433.3|430.9|0
1653490580000|2022-05-25 14:56:20|433.62|431.22|433.93|431.53|433.93|431.53|433.62|431.22|0
1653490590000|2022-05-25 14:56:30|433.77|431.37|433.3|430.9|433.93|431.53|433.3|430.9|0
1653490600000|2022-05-25 14:56:40|433.15|430.75|433.46|431.06|433.46|431.06|433.15|430.75|0
1653490610000|2022-05-25 14:56:50|433.61|431.21|433.61|431.21|433.93|431.53|433.61|431.21|0
1653490620000|2022-05-25 14:57:00|434.39|431.99|434.39|431.99|434.39|431.99|434.08|431.68|0
1653490630000|2022-05-25 14:57:10|434.24|431.84|434.86|432.46|434.94|432.54|434.24|431.84|0
1653490640000|2022-05-25 14:57:20|435.02|432.62|434.08|431.68|435.02|432.62|434.08|431.68|0
1653490650000|2022-05-25 14:57:30|433.77|431.37|433.85|431.45|433.93|431.53|433.77|431.37|0
1653490660000|2022-05-25 14:57:40|433.77|431.37|433.46|431.06|433.77|431.37|433.15|430.75|0
1653490670000|2022-05-25 14:57:50|432.99|430.59|432.37|429.97|432.99|430.59|432.06|429.66|0
1653490680000|2022-05-25 14:58:00|432.06|429.66|432.68|430.28|432.68|430.28|432.06|429.66|0
1653490690000|2022-05-25 14:58:10|432.37|429.97|431.75|429.35|432.37|429.97|431.75|429.35|0
1653490700000|2022-05-25 14:58:20|431.9|429.5|431.75|429.35|431.9|429.5|431.75|429.35|0
1653490710000|2022-05-25 14:58:30|431.9|429.5|431.83|429.43|432.06|429.66|431.75|429.35|0
1653490720000|2022-05-25 14:58:40|431.75|429.35|430.66|428.26|431.75|429.35|430.66|428.26|0
1653490730000|2022-05-25 14:58:50|431.12|428.72|431.44|429.04|431.44|429.04|431.12|428.72|0
1653490740000|2022-05-25 14:59:00|431.83|429.43|431.9|429.5|431.9|429.5|431.75|429.35|0
1653490750000|2022-05-25 14:59:10|432.06|429.66|432.06|429.66|432.37|429.97|432.06|429.66|0
1653490760000|2022-05-25 14:59:20|432.52|430.12|432.52|430.12|432.52|430.12|432.21|429.81|0
1653490770000|2022-05-25 14:59:30|432.06|429.66|431.9|429.5|432.37|429.97|431.9|429.5|0
1653490780000|2022-05-25 14:59:40|431.75|429.35|431.75|429.35|431.75|429.35|431.52|429.12|0
1653490790000|2022-05-25 14:59:50|431.9|429.5|432.06|429.66|432.06|429.66|431.59|429.19|0
1653490800000|2022-05-25 15:00:00|431.75|429.35|431.9|429.5|432.21|429.81|431.75|429.35|0
1653490810000|2022-05-25 15:00:10|432.99|430.59|432.29|429.89|433.15|430.75|432.29|429.89|0
1653490820000|2022-05-25 15:00:20|432.99|430.59|433.61|431.21|433.61|431.21|432.83|430.43|0
1653490830000|2022-05-25 15:00:30|433.77|431.37|433.61|431.21|434.39|431.99|433.61|431.21|0
1653490840000|2022-05-25 15:00:40|433.46|431.06|434.08|431.68|434.08|431.68|433.46|431.06|0
1653490850000|2022-05-25 15:00:50|434.39|431.99|433.3|430.9|434.39|431.99|433.3|430.9|0
1653490860000|2022-05-25 15:01:00|433.15|430.75|432.21|429.81|433.15|430.75|432.21|429.81|0
1653490870000|2022-05-25 15:01:10|432.68|430.28|432.83|430.43|432.83|430.43|432.37|429.97|0
1653490880000|2022-05-25 15:01:20|433.23|430.83|432.29|429.89|433.23|430.83|432.29|429.89|0
1653490890000|2022-05-25 15:01:30|432.21|429.81|432.37|429.97|432.45|430.05|432.21|429.81|0
1653490900000|2022-05-25 15:01:40|432.83|430.43|433.3|430.9|433.3|430.9|432.68|430.28|0
1653490910000|2022-05-25 15:01:50|432.99|430.59|433.61|431.21|433.61|431.21|432.99|430.59|0
1653490920000|2022-05-25 15:02:00|433.92|431.52|434.39|431.99|434.39|431.99|433.92|431.52|0
1653490930000|2022-05-25 15:02:10|434.55|432.15|434.39|431.99|434.55|432.15|434.08|431.68|0
1653490940000|2022-05-25 15:02:20|435.02|432.62|434.32|431.92|435.02|432.62|434.32|431.92|0
1653490950000|2022-05-25 15:02:30|434.08|431.68|433.61|431.21|434.24|431.84|433.61|431.21|0
1653490960000|2022-05-25 15:02:40|433.14|430.74|433.46|431.06|433.46|431.06|432.68|430.28|0
1653490970000|2022-05-25 15:02:50|433.23|430.83|432.83|430.43|433.23|430.83|432.83|430.43|0
1653490980000|2022-05-25 15:03:00|432.68|430.28|433.3|430.9|433.3|430.9|432.68|430.28|0
1653490990000|2022-05-25 15:03:10|433.46|431.06|433.14|430.74|433.61|431.21|433.14|430.74|0
1653491000000|2022-05-25 15:03:20|433.61|431.21|432.37|429.97|433.61|431.21|432.37|429.97|0
1653491010000|2022-05-25 15:03:30|432.83|430.43|433.3|430.9|433.3|430.9|432.83|430.43|0
1653491020000|2022-05-25 15:03:40|433.61|431.21|433.61|431.21|433.92|431.52|433.46|431.06|0
1653491030000|2022-05-25 15:03:50|433.92|431.52|434.39|431.99|434.39|431.99|433.92|431.52|0
1653491040000|2022-05-25 15:04:00|434.55|432.15|435.02|432.62|435.02|432.62|434.55|432.15|0
1653491050000|2022-05-25 15:04:10|434.86|432.46|433.92|431.52|434.86|432.46|433.92|431.52|0
1653491060000|2022-05-25 15:04:20|434.08|431.68|434.86|432.46|434.86|432.46|434.08|431.68|0
1653491070000|2022-05-25 15:04:30|435.17|432.77|436.11|433.71|436.11|433.71|435.17|432.77|0
1653491080000|2022-05-25 15:04:40|436.74|434.34|437.68|435.28|437.68|435.28|436.74|434.34|0
1653491090000|2022-05-25 15:04:50|438.15|435.75|437.36|434.96|438.62|436.22|437.36|434.96|0
1653491100000|2022-05-25 15:05:00|436.89|434.49|437.36|434.96|437.36|434.96|436.58|434.18|0
1653491110000|2022-05-25 15:05:10|437.99|435.59|437.52|435.12|437.99|435.59|437.52|435.12|0
1653491120000|2022-05-25 15:05:20|436.89|434.49|436.74|434.34|436.89|434.49|436.58|434.18|0
1653491130000|2022-05-25 15:05:30|436.42|434.02|436.27|433.87|436.58|434.18|436.27|433.87|0
1653491140000|2022-05-25 15:05:40|435.64|433.24|435.48|433.08|435.64|433.24|435.48|433.08|0
1653491150000|2022-05-25 15:05:50|435.17|432.77|435.8|433.4|436.11|433.71|435.17|432.77|0
1653491160000|2022-05-25 15:06:00|435.64|433.24|435.48|433.08|435.64|433.24|435.33|432.93|0
1653491170000|2022-05-25 15:06:10|435.41|433.01|435.33|432.93|435.41|433.01|434.63|432.23|0
1653491180000|2022-05-25 15:06:20|435.17|432.77|435.17|432.77|435.17|432.77|435.02|432.62|0
1653491190000|2022-05-25 15:06:30|434.7|432.3|434.39|431.99|435.02|432.62|434.39|431.99|0
1653491200000|2022-05-25 15:06:40|434.23|431.83|435.01|432.61|435.01|432.61|434.23|431.83|0
1653491210000|2022-05-25 15:06:50|434.55|432.15|434.23|431.83|434.7|432.3|434.23|431.83|0
1653491220000|2022-05-25 15:07:00|434.7|432.3|435.01|432.61|435.01|432.61|434.7|432.3|0
1653491230000|2022-05-25 15:07:10|435.33|432.93|435.33|432.93|435.95|433.55|435.33|432.93|0
1653491240000|2022-05-25 15:07:20|435.25|432.85|435.17|432.77|435.48|433.08|435.17|432.77|0
1653491250000|2022-05-25 15:07:30|435.48|433.08|435.01|432.61|435.48|433.08|435.01|432.61|0
1653491260000|2022-05-25 15:07:40|434.7|432.3|434.23|431.83|434.7|432.3|434.23|431.83|0
1653491270000|2022-05-25 15:07:50|433.77|431.37|432.99|430.59|433.77|431.37|432.99|430.59|0
1653491280000|2022-05-25 15:08:00|433.61|431.21|432.52|430.12|433.61|431.21|432.52|430.12|0
1653491290000|2022-05-25 15:08:10|432.83|430.43|432.99|430.59|432.99|430.59|432.52|430.12|0
1653491300000|2022-05-25 15:08:20|432.83|430.43|432.83|430.43|433.14|430.74|432.83|430.43|0
1653491310000|2022-05-25 15:08:30|433.3|430.9|433.61|431.21|433.61|431.21|433.3|430.9|0
1653491320000|2022-05-25 15:08:40|433.92|431.52|433.92|431.52|433.92|431.52|433.77|431.37|0
1653491330000|2022-05-25 15:08:50|434.08|431.68|434.23|431.83|434.23|431.83|433.77|431.37|0
1653491340000|2022-05-25 15:09:00|434.55|432.15|434.23|431.83|434.7|432.3|434.23|431.83|0
1653491350000|2022-05-25 15:09:10|433.92|431.52|433.92|431.52|434.23|431.83|433.61|431.21|0
1653491360000|2022-05-25 15:09:20|433.45|431.05|433.92|431.52|433.92|431.52|433.45|431.05|0
1653491370000|2022-05-25 15:09:30|433.61|431.21|434.08|431.68|434.08|431.68|433.61|431.21|0
1653491380000|2022-05-25 15:09:40|433.92|431.52|433.92|431.52|433.92|431.52|433.61|431.21|0
1653491390000|2022-05-25 15:09:50|434.08|431.68|434.39|431.99|434.39|431.99|433.77|431.37|0
1653491400000|2022-05-25 15:10:00|434.55|432.15|434.16|431.76|434.86|432.46|433.92|431.52|0
1653491410000|2022-05-25 15:10:10|435.01|432.61|435.01|432.61|435.01|432.61|434.55|432.15|0
1653491420000|2022-05-25 15:10:20|435.33|432.93|435.01|432.61|435.33|432.93|435.01|432.61|0
1653491430000|2022-05-25 15:10:30|434.86|432.46|435.17|432.77|435.17|432.77|434.54|432.14|0
1653491440000|2022-05-25 15:10:40|434.7|432.3|434.94|432.54|435.01|432.61|434.7|432.3|0
1653491450000|2022-05-25 15:10:50|434.86|432.46|434.86|432.46|435.01|432.61|434.7|432.3|0
1653491460000|2022-05-25 15:11:00|435.09|432.69|435.33|432.93|435.48|433.08|435.09|432.69|0
1653491470000|2022-05-25 15:11:10|435.48|433.08|434.86|432.46|435.48|433.08|434.86|432.46|0
1653491480000|2022-05-25 15:11:20|434.39|431.99|434.39|431.99|434.39|431.99|434.23|431.83|0
1653491490000|2022-05-25 15:11:30|434.23|431.83|433.76|431.36|434.23|431.83|433.38|430.98|0
1653491500000|2022-05-25 15:11:40|434.08|431.68|433.76|431.36|434.08|431.68|433.76|431.36|0
1653491510000|2022-05-25 15:11:50|434.08|431.68|434.23|431.83|434.39|431.99|434.08|431.68|0
1653491520000|2022-05-25 15:12:00|434.08|431.68|433.14|430.74|434.08|431.68|433.14|430.74|0
1653491530000|2022-05-25 15:12:10|433.3|430.9|433.61|431.21|433.61|431.21|433.3|430.9|0
1653491540000|2022-05-25 15:12:20|433.3|430.9|433.45|431.05|433.45|431.05|432.36|429.96|0
1653491550000|2022-05-25 15:12:30|433.76|431.36|432.67|430.27|433.76|431.36|432.67|430.27|0
1653491560000|2022-05-25 15:12:40|432.98|430.58|432.36|429.96|433.3|430.9|432.36|429.96|0
1653491570000|2022-05-25 15:12:50|432.67|430.27|432.36|429.96|432.67|430.27|432.36|429.96|0
1653491580000|2022-05-25 15:13:00|432.52|430.12|432.21|429.81|432.52|430.12|432.05|429.65|0
1653491590000|2022-05-25 15:13:10|432.52|430.12|432.67|430.27|432.67|430.27|432.52|430.12|0
1653491600000|2022-05-25 15:13:20|431.9|429.5|432.67|430.27|432.98|430.58|431.9|429.5|0
1653491610000|2022-05-25 15:13:30|432.21|429.81|432.44|430.04|432.44|430.04|432.21|429.81|0
1653491620000|2022-05-25 15:13:40|432.21|429.81|432.67|430.27|433.3|430.9|432.21|429.81|0
1653491630000|2022-05-25 15:13:50|432.98|430.58|432.6|430.2|432.98|430.58|432.6|430.2|0
1653491640000|2022-05-25 15:14:00|432.44|430.04|432.21|429.81|432.52|430.12|432.21|429.81|0
1653491650000|2022-05-25 15:14:10|432.05|429.65|432.36|429.96|432.67|430.27|432.05|429.65|0
1653491660000|2022-05-25 15:14:20|432.98|430.58|433.45|431.05|433.45|431.05|432.83|430.43|0
1653491670000|2022-05-25 15:14:30|433.14|430.74|433.61|431.21|433.61|431.21|433.14|430.74|0
1653491680000|2022-05-25 15:14:40|433.76|431.36|434.07|431.67|434.07|431.67|433.45|431.05|0
1653491690000|2022-05-25 15:14:50|434.23|431.83|433.45|431.05|434.23|431.83|433.45|431.05|0
1653491700000|2022-05-25 15:15:00|433.61|431.21|432.91|430.51|433.61|431.21|432.91|430.51|0
1653491710000|2022-05-25 15:15:10|432.83|430.43|432.98|430.58|432.98|430.58|432.67|430.27|0
1653491720000|2022-05-25 15:15:20|433.14|430.74|432.29|429.89|433.14|430.74|432.29|429.89|0
1653491730000|2022-05-25 15:15:30|432.36|429.96|432.05|429.65|432.36|429.96|431.89|429.49|0
1653491740000|2022-05-25 15:15:40|431.74|429.34|432.13|429.73|432.13|429.73|431.74|429.34|0
1653491750000|2022-05-25 15:15:50|431.89|429.49|431.58|429.18|432.05|429.65|431.58|429.18|0
1653491760000|2022-05-25 15:16:00|431.89|429.49|432.21|429.81|432.21|429.81|431.89|429.49|0
1653491770000|2022-05-25 15:16:10|432.67|430.27|432.52|430.12|432.67|430.27|432.21|429.81|0
1653491780000|2022-05-25 15:16:20|433.61|431.21|433.61|431.21|433.76|431.36|433.61|431.21|0
1653491790000|2022-05-25 15:16:30|434.39|431.99|434.39|431.99|434.85|432.45|434.39|431.99|0
1653491800000|2022-05-25 15:16:40|435.01|432.61|434.39|431.99|435.01|432.61|434.39|431.99|0
1653491810000|2022-05-25 15:16:50|434.07|431.67|433.76|431.36|434.23|431.83|433.76|431.36|0
1653491820000|2022-05-25 15:17:00|433.61|431.21|432.98|430.58|433.61|431.21|432.98|430.58|0
1653491830000|2022-05-25 15:17:10|433.61|431.21|433.76|431.36|433.92|431.52|433.61|431.21|0
1653491840000|2022-05-25 15:17:20|433.29|430.89|433.61|431.21|433.61|431.21|433.29|430.89|0
1653491850000|2022-05-25 15:17:30|433.76|431.36|433.76|431.36|433.76|431.36|433.45|431.05|0
1653491860000|2022-05-25 15:17:40|433.61|431.21|433.92|431.52|433.92|431.52|433.45|431.05|0
1653491870000|2022-05-25 15:17:50|433.84|431.44|433.92|431.52|433.92|431.52|433.76|431.36|0
1653491880000|2022-05-25 15:18:00|434.39|431.99|433.61|431.21|434.39|431.99|433.61|431.21|0
1653491890000|2022-05-25 15:18:10|433.76|431.36|433.45|431.05|433.76|431.36|433.45|431.05|0
1653491900000|2022-05-25 15:18:20|433.69|431.29|432.98|430.58|433.69|431.29|432.98|430.58|0
1653491910000|2022-05-25 15:18:30|433.29|430.89|433.29|430.89|433.45|431.05|433.06|430.66|0
1653491920000|2022-05-25 15:18:40|433.14|430.74|433.92|431.52|433.92|431.52|433.14|430.74|0
1653491930000|2022-05-25 15:18:50|434.07|431.67|434.07|431.67|434.23|431.83|433.92|431.52|0
1653491940000|2022-05-25 15:19:00|433.76|431.36|434.07|431.67|434.23|431.83|433.76|431.36|0
1653491950000|2022-05-25 15:19:10|434.39|431.99|433.76|431.36|434.7|432.3|433.76|431.36|0
1653491960000|2022-05-25 15:19:20|433.45|431.05|433.29|430.89|433.61|431.21|433.29|430.89|0
1653491970000|2022-05-25 15:19:30|433.14|430.74|433.61|431.21|433.61|431.21|433.14|430.74|0
1653491980000|2022-05-25 15:19:40|433.76|431.36|433.69|431.29|433.76|431.36|433.69|431.29|0
1653491990000|2022-05-25 15:19:50|433.76|431.36|433.6|431.2|433.76|431.36|433.53|431.13|0
1653492000000|2022-05-25 15:20:00|432.43|430.03|434.03|431.63|434.03|431.63|432.43|430.03|0
1653492010000|2022-05-25 15:20:10|434.42|432.02|434.03|431.63|434.42|432.02|433.87|431.47|0
1653492020000|2022-05-25 15:20:20|433.87|431.47|434.65|432.25|434.65|432.25|433.87|431.47|0
1653492030000|2022-05-25 15:20:30|434.34|431.94|435.27|432.87|435.27|432.87|433.72|431.32|0
1653492040000|2022-05-25 15:20:40|435.12|432.72|435.74|433.34|435.74|433.34|435.12|432.72|0
1653492050000|2022-05-25 15:20:50|436.21|433.81|436.83|434.43|436.83|434.43|436.21|433.81|0
1653492060000|2022-05-25 15:21:00|437.3|434.9|437.46|435.06|437.93|435.53|437.3|434.9|0
1653492070000|2022-05-25 15:21:10|437.14|434.74|436.52|434.12|437.14|434.74|436.36|433.96|0
1653492080000|2022-05-25 15:21:20|436.68|434.28|436.99|434.59|437.3|434.9|436.68|434.28|0
1653492090000|2022-05-25 15:21:30|436.52|434.12|436.05|433.65|436.52|434.12|436.05|433.65|0
1653492100000|2022-05-25 15:21:40|435.98|433.58|436.21|433.81|436.52|434.12|435.98|433.58|0
1653492110000|2022-05-25 15:21:50|436.05|433.65|435.9|433.5|436.05|433.65|435.9|433.5|0
1653492120000|2022-05-25 15:22:00|436.13|433.73|435.58|433.18|436.21|433.81|435.58|433.18|0
1653492130000|2022-05-25 15:22:10|435.43|433.03|434.96|432.56|435.43|433.03|434.96|432.56|0
1653492140000|2022-05-25 15:22:20|434.81|432.41|435.58|433.18|435.9|433.5|434.81|432.41|0
1653492150000|2022-05-25 15:22:30|436.05|433.65|435.58|433.18|436.05|433.65|435.58|433.18|0
1653492160000|2022-05-25 15:22:40|436.05|433.65|435.27|432.87|436.21|433.81|435.27|432.87|0
1653492170000|2022-05-25 15:22:50|435.43|433.03|434.81|432.41|435.43|433.03|434.81|432.41|0
1653492180000|2022-05-25 15:23:00|434.96|432.56|434.89|432.49|435.12|432.72|434.89|432.49|0
1653492190000|2022-05-25 15:23:10|434.73|432.33|434.65|432.25|434.96|432.56|434.65|432.25|0
1653492200000|2022-05-25 15:23:20|434.34|431.94|435.27|432.87|435.35|432.95|434.34|431.94|0
1653492210000|2022-05-25 15:23:30|435.2|432.8|434.65|432.25|435.2|432.8|434.65|432.25|0
1653492220000|2022-05-25 15:23:40|434.96|432.56|434.65|432.25|434.96|432.56|434.65|432.25|0
1653492230000|2022-05-25 15:23:50|434.58|432.18|434.42|432.02|434.65|432.25|434.42|432.02|0
1653492240000|2022-05-25 15:24:00|434.18|431.78|434.96|432.56|434.96|432.56|434.18|431.78|0
1653492250000|2022-05-25 15:24:10|434.65|432.25|434.49|432.09|434.65|432.25|434.49|432.09|0
1653492260000|2022-05-25 15:24:20|434.34|431.94|434.18|431.78|434.34|431.94|434.18|431.78|0
1653492270000|2022-05-25 15:24:30|434.03|431.63|434.18|431.78|434.34|431.94|434.03|431.63|0
1653492280000|2022-05-25 15:24:40|434.65|432.25|434.65|432.25|434.65|432.25|434.34|431.94|0
1653492290000|2022-05-25 15:24:50|434.58|432.18|434.96|432.56|434.96|432.56|434.49|432.09|0
1653492300000|2022-05-25 15:25:00|434.34|431.94|434.81|432.41|434.81|432.41|434.34|431.94|0
1653492310000|2022-05-25 15:25:10|434.49|432.09|435.12|432.72|435.12|432.72|434.49|432.09|0
1653492320000|2022-05-25 15:25:20|435.27|432.87|436.05|433.65|436.05|433.65|435.27|432.87|0
1653492330000|2022-05-25 15:25:30|436.21|433.81|435.74|433.34|436.21|433.81|435.58|433.18|0
1653492340000|2022-05-25 15:25:40|436.05|433.65|435.89|433.49|436.21|433.81|435.89|433.49|0
1653492350000|2022-05-25 15:25:50|436.21|433.81|436.05|433.65|436.36|433.96|435.89|433.49|0
1653492360000|2022-05-25 15:26:00|436.36|433.96|436.99|434.59|436.99|434.59|436.36|433.96|0
1653492370000|2022-05-25 15:26:10|437.14|434.74|436.36|433.96|437.14|434.74|436.36|433.96|0
1653492380000|2022-05-25 15:26:20|436.67|434.27|436.05|433.65|436.67|434.27|436.05|433.65|0
1653492390000|2022-05-25 15:26:30|436.52|434.12|436.21|433.81|436.6|434.2|436.21|433.81|0
1653492400000|2022-05-25 15:26:40|436.99|434.59|436.99|434.59|437.14|434.74|436.83|434.43|0
1653492410000|2022-05-25 15:26:50|437.14|434.74|436.36|433.96|437.14|434.74|436.36|433.96|0
1653492420000|2022-05-25 15:27:00|436.52|434.12|436.83|434.43|436.83|434.43|436.36|433.96|0
1653492430000|2022-05-25 15:27:10|436.99|434.59|436.52|434.12|436.99|434.59|436.52|434.12|0
1653492440000|2022-05-25 15:27:20|436.67|434.27|436.36|433.96|436.67|434.27|436.05|433.65|0
1653492450000|2022-05-25 15:27:30|436.21|433.81|435.89|433.49|436.36|433.96|435.89|433.49|0
1653492460000|2022-05-25 15:27:40|436.05|433.65|436.21|433.81|436.21|433.81|435.74|433.34|0
1653492470000|2022-05-25 15:27:50|436.36|433.96|436.21|433.81|436.36|433.96|435.89|433.49|0
1653492480000|2022-05-25 15:28:00|436.05|433.65|435.58|433.18|436.05|433.65|435.58|433.18|0
1653492490000|2022-05-25 15:28:10|435.74|433.34|435.89|433.49|435.89|433.49|435.43|433.03|0
1653492500000|2022-05-25 15:28:20|435.43|433.03|435.74|433.34|436.05|433.65|435.43|433.03|0
1653492510000|2022-05-25 15:28:30|436.05|433.65|435.27|432.87|436.05|433.65|435.27|432.87|0
1653492520000|2022-05-25 15:28:40|435.58|433.18|435.74|433.34|435.74|433.34|435.27|432.87|0
1653492530000|2022-05-25 15:28:50|435.89|433.49|435.43|433.03|435.89|433.49|435.43|433.03|0
1653492540000|2022-05-25 15:29:00|435.58|433.18|435.58|433.18|435.89|433.49|435.58|433.18|0
1653492550000|2022-05-25 15:29:10|435.89|433.49|436.21|433.81|436.21|433.81|435.89|433.49|0
1653492560000|2022-05-25 15:29:20|435.89|433.49|436.52|434.12|436.67|434.27|435.89|433.49|0
1653492570000|2022-05-25 15:29:30|436.67|434.27|436.83|434.43|436.99|434.59|436.67|434.27|0
1653492580000|2022-05-25 15:29:40|436.05|433.65|436.36|433.96|436.36|433.96|436.05|433.65|0
1653492590000|2022-05-25 15:29:50|436.52|434.12|436.52|434.12|436.52|434.12|436.36|433.96|0
1653492600000|2022-05-25 15:30:00|436.36|433.96|438.55|436.15|438.55|436.15|436.36|433.96|0
1653492610000|2022-05-25 15:30:10|438.86|436.46|437.92|435.52|438.86|436.46|437.92|435.52|0
1653492620000|2022-05-25 15:30:20|438.55|436.15|439.02|436.62|439.02|436.62|438.55|436.15|0
1653492630000|2022-05-25 15:30:30|439.17|436.77|438.55|436.15|439.17|436.77|438.39|435.99|0
1653492640000|2022-05-25 15:30:40|438.23|435.83|438.39|435.99|438.55|436.15|438.23|435.83|0
1653492650000|2022-05-25 15:30:50|438.08|435.68|437.77|435.37|438.08|435.68|437.77|435.37|0
1653492660000|2022-05-25 15:31:00|438.08|435.68|438.7|436.3|438.86|436.46|438.08|435.68|0
1653492670000|2022-05-25 15:31:10|439.02|436.62|439.33|436.93|439.49|437.09|439.02|436.62|0
1653492680000|2022-05-25 15:31:20|439.02|436.62|438.08|435.68|439.02|436.62|438.08|435.68|0
1653492690000|2022-05-25 15:31:30|437.77|435.37|437.77|435.37|437.92|435.52|437.61|435.21|0
1653492700000|2022-05-25 15:31:40|437.61|435.21|436.98|434.58|437.61|435.21|436.98|434.58|0
1653492710000|2022-05-25 15:31:50|437.14|434.74|437.61|435.21|437.61|435.21|436.83|434.43|0
1653492720000|2022-05-25 15:32:00|437.45|435.05|436.75|434.35|437.45|435.05|436.75|434.35|0
1653492730000|2022-05-25 15:32:10|436.67|434.27|437.3|434.9|437.3|434.9|436.67|434.27|0
1653492740000|2022-05-25 15:32:20|437.45|435.05|437.61|435.21|438.08|435.68|437.45|435.05|0
1653492750000|2022-05-25 15:32:30|437.3|434.9|438.23|435.83|438.55|436.15|437.3|434.9|0
1653492760000|2022-05-25 15:32:40|438.39|435.99|438.55|436.15|438.55|436.15|438.08|435.68|0
1653492770000|2022-05-25 15:32:50|438.86|436.46|439.33|436.93|439.33|436.93|438.86|436.46|0
1653492780000|2022-05-25 15:33:00|439.96|437.56|440.27|437.87|440.43|438.03|439.96|437.56|0
1653492790000|2022-05-25 15:33:10|439.96|437.56|439.64|437.24|439.96|437.56|439.33|436.93|0
1653492800000|2022-05-25 15:33:20|439.17|436.77|439.17|436.77|439.17|436.77|439.17|436.77|0
1653492810000|2022-05-25 15:33:30|439.8|437.4|439.17|436.77|439.8|437.4|439.02|436.62|0
1653492820000|2022-05-25 15:33:40|439.96|437.56|439.8|437.4|440.27|437.87|439.8|437.4|0
1653492830000|2022-05-25 15:33:50|439.33|436.93|440.11|437.71|440.11|437.71|439.17|436.77|0
1653492840000|2022-05-25 15:34:00|440.58|438.18|441.52|439.12|441.52|439.12|440.58|438.18|0
1653492850000|2022-05-25 15:34:10|442|439.6|441.05|438.65|442|439.6|441.05|438.65|0
1653492860000|2022-05-25 15:34:20|441.84|439.44|441.84|439.44|441.84|439.44|441.68|439.28|0
1653492870000|2022-05-25 15:34:30|441.37|438.97|441.05|438.65|441.52|439.12|441.05|438.65|0
1653492880000|2022-05-25 15:34:40|441.14|438.74|441.21|438.81|441.21|438.81|440.9|438.5|0
1653492890000|2022-05-25 15:34:50|441.52|439.12|441.37|438.97|441.84|439.44|441.37|438.97|0
1653492900000|2022-05-25 15:35:00|441.68|439.28|440.43|438.03|441.68|439.28|440.43|438.03|0
1653492910000|2022-05-25 15:35:10|440.58|438.18|441.05|438.65|441.05|438.65|440.58|438.18|0
1653492920000|2022-05-25 15:35:20|441.52|439.12|442.15|439.75|442.15|439.75|441.52|439.12|0
1653492930000|2022-05-25 15:35:30|442.47|440.07|442.78|440.38|442.78|440.38|442.47|440.07|0
1653492940000|2022-05-25 15:35:40|444.52|442.12|444.83|442.43|445.31|442.91|444.52|442.12|0
1653492950000|2022-05-25 15:35:50|445.31|442.91|445.31|442.91|445.46|443.06|445.31|442.91|0
1653492960000|2022-05-25 15:36:00|445.46|443.06|445.46|443.06|445.46|443.06|445.15|442.75|0
1653492970000|2022-05-25 15:36:10|445.31|442.91|444.99|442.59|445.31|442.91|444.99|442.59|0
1653492980000|2022-05-25 15:36:20|445.31|442.91|445.15|442.75|445.31|442.91|445.15|442.75|0
1653492990000|2022-05-25 15:36:30|444.67|442.27|444.67|442.27|444.67|442.27|444.52|442.12|0
1653493000000|2022-05-25 15:36:40|444.44|442.04|444.04|441.64|444.52|442.12|444.04|441.64|0
1653493010000|2022-05-25 15:36:50|443.88|441.48|443.73|441.33|443.88|441.48|443.73|441.33|0
1653493020000|2022-05-25 15:37:00|443.88|441.48|443.88|441.48|443.97|441.57|443.88|441.48|0
1653493030000|2022-05-25 15:37:10|443.73|441.33|443.88|441.48|443.88|441.48|443.73|441.33|0
1653493040000|2022-05-25 15:37:20|444.2|441.8|444.83|442.43|444.83|442.43|444.2|441.8|0
1653493050000|2022-05-25 15:37:30|443.23|440.83|445.63|443.23|445.78|443.38|443.23|440.83|0
1653493060000|2022-05-25 15:37:40|445.47|443.07|445.63|443.23|445.94|443.54|445.47|443.07|0
1653493070000|2022-05-25 15:37:50|445.94|443.54|445.94|443.54|445.94|443.54|445.78|443.38|0
1653493080000|2022-05-25 15:38:00|446.26|443.86|446.89|444.49|446.89|444.49|446.26|443.86|0
1653493090000|2022-05-25 15:38:10|447.05|444.65|446.73|444.33|447.05|444.65|446.57|444.17|0
1653493100000|2022-05-25 15:38:20|446.89|444.49|447.36|444.96|447.84|445.44|446.89|444.49|0
1653493110000|2022-05-25 15:38:30|447.05|444.65|447.52|445.12|447.52|445.12|446.73|444.33|0
1653493120000|2022-05-25 15:38:40|447.36|444.96|446.73|444.33|447.52|445.12|446.73|444.33|0
1653493130000|2022-05-25 15:38:50|446.57|444.17|446.1|443.7|446.73|444.33|446.1|443.7|0
1653493140000|2022-05-25 15:39:00|446.26|443.86|445.31|442.91|446.26|443.86|445.15|442.75|0
1653493150000|2022-05-25 15:39:10|445.62|443.22|445.31|442.91|445.94|443.54|445.31|442.91|0
1653493160000|2022-05-25 15:39:20|445.15|442.75|444.99|442.59|445.47|443.07|444.99|442.59|0
1653493170000|2022-05-25 15:39:30|445.15|442.75|445.15|442.75|445.15|442.75|444.99|442.59|0
1653493180000|2022-05-25 15:39:40|445.31|442.91|444.68|442.28|445.31|442.91|444.36|441.96|0
1653493190000|2022-05-25 15:39:50|444.99|442.59|444.99|442.59|444.99|442.59|444.84|442.44|0
1653493200000|2022-05-25 15:40:00|445.55|443.15|445.78|443.38|445.78|443.38|445.31|442.91|0
1653493210000|2022-05-25 15:40:10|446.41|444.01|445.62|443.22|446.41|444.01|445.62|443.22|0
1653493220000|2022-05-25 15:40:20|445.15|442.75|445.15|442.75|445.15|442.75|445.15|442.75|0
1653493230000|2022-05-25 15:40:30|445.62|443.22|445.31|442.91|445.78|443.38|445.31|442.91|0
1653493240000|2022-05-25 15:40:40|445.78|443.38|444.68|442.28|445.78|443.38|444.68|442.28|0
1653493250000|2022-05-25 15:40:50|444.52|442.12|443.97|441.57|444.52|442.12|443.82|441.42|0
1653493260000|2022-05-25 15:41:00|443.89|441.49|444.05|441.65|444.05|441.65|443.89|441.49|0
1653493270000|2022-05-25 15:41:10|444.36|441.96|443.89|441.49|444.52|442.12|443.89|441.49|0
1653493280000|2022-05-25 15:41:20|444.05|441.65|444.05|441.65|444.52|442.12|444.05|441.65|0
1653493290000|2022-05-25 15:41:30|443.73|441.33|443.58|441.18|443.73|441.33|443.58|441.18|0
1653493300000|2022-05-25 15:41:40|443.42|441.02|443.73|441.33|443.73|441.33|443.42|441.02|0
1653493310000|2022-05-25 15:41:50|443.89|441.49|444.52|442.12|444.52|442.12|443.89|441.49|0
1653493320000|2022-05-25 15:42:00|444.68|442.28|446.1|443.7|446.1|443.7|444.68|442.28|0
1653493330000|2022-05-25 15:42:10|446.25|443.85|445.94|443.54|446.25|443.85|445.78|443.38|0
1653493340000|2022-05-25 15:42:20|446.1|443.7|446.41|444.01|446.41|444.01|446.1|443.7|0
1653493350000|2022-05-25 15:42:30|446.1|443.7|446.1|443.7|446.1|443.7|445.78|443.38|0
1653493360000|2022-05-25 15:42:40|445.71|443.31|445.31|442.91|445.86|443.46|445.31|442.91|0
1653493370000|2022-05-25 15:42:50|445.15|442.75|444.99|442.59|445.15|442.75|444.84|442.44|0
1653493380000|2022-05-25 15:43:00|445.23|442.83|444.36|441.96|445.23|442.83|444.36|441.96|0
1653493390000|2022-05-25 15:43:10|444.21|441.81|444.36|441.96|444.36|441.96|444.21|441.81|0
1653493400000|2022-05-25 15:43:20|444.21|441.81|444.05|441.65|444.36|441.96|444.05|441.65|0
1653493410000|2022-05-25 15:43:30|443.89|441.49|443.58|441.18|443.89|441.49|443.5|441.1|0
1653493420000|2022-05-25 15:43:40|443.26|440.86|443.89|441.49|443.89|441.49|443.26|440.86|0
1653493430000|2022-05-25 15:43:50|443.58|441.18|442.79|440.39|443.58|441.18|442.79|440.39|0
1653493440000|2022-05-25 15:44:00|442.32|439.92|441.06|438.66|442.32|439.92|441.06|438.66|0
1653493450000|2022-05-25 15:44:10|440.59|438.19|440.75|438.35|440.75|438.35|440.59|438.19|0
1653493460000|2022-05-25 15:44:20|440.59|438.19|441.22|438.82|441.22|438.82|440.59|438.19|0
1653493470000|2022-05-25 15:44:30|441.38|438.98|441.85|439.45|441.85|439.45|441.38|438.98|0
1653493480000|2022-05-25 15:44:40|442|439.6|441.85|439.45|442|439.6|441.85|439.45|0
1653493490000|2022-05-25 15:44:50|441.38|438.98|441.69|439.29|441.85|439.45|441.38|438.98|0
1653493500000|2022-05-25 15:45:00|441.85|439.45|441.93|439.53|442|439.6|441.85|439.45|0
1653493510000|2022-05-25 15:45:10|441.38|438.98|441.46|439.06|441.46|439.06|441.06|438.66|0
1653493520000|2022-05-25 15:45:20|441.69|439.29|441.69|439.29|442.09|439.69|441.69|439.29|0
1653493530000|2022-05-25 15:45:30|442|439.6|442|439.6|442.16|439.76|441.69|439.29|0
1653493540000|2022-05-25 15:45:40|441.85|439.45|441.06|438.66|441.85|439.45|441.06|438.66|0
1653493550000|2022-05-25 15:45:50|441.53|439.13|441.22|438.82|441.53|439.13|441.22|438.82|0
1653493560000|2022-05-25 15:46:00|440.91|438.51|441.06|438.66|441.06|438.66|440.91|438.51|0
1653493570000|2022-05-25 15:46:10|440.67|438.27|440.12|437.72|440.67|438.27|440.12|437.72|0
1653493580000|2022-05-25 15:46:20|440.52|438.12|441.38|438.98|441.38|438.98|440.52|438.12|0
1653493590000|2022-05-25 15:46:30|441.53|439.13|441.61|439.21|441.61|439.21|441.38|438.98|0
1653493600000|2022-05-25 15:46:40|441.85|439.45|442.32|439.92|442.32|439.92|441.85|439.45|0
1653493610000|2022-05-25 15:46:50|442.47|440.07|442.87|440.47|442.87|440.47|442.47|440.07|0
1653493620000|2022-05-25 15:47:00|442.95|440.55|442.16|439.76|442.95|440.55|442.16|439.76|0
1653493630000|2022-05-25 15:47:10|442|439.6|441.38|438.98|442|439.6|441.38|438.98|0
1653493640000|2022-05-25 15:47:20|441.69|439.29|441.22|438.82|441.69|439.29|441.22|438.82|0
1653493650000|2022-05-25 15:47:30|441.06|438.66|441.38|438.98|441.38|438.98|441.06|438.66|0
1653493660000|2022-05-25 15:47:40|440.75|438.35|441.3|438.9|441.38|438.98|440.75|438.35|0
1653493670000|2022-05-25 15:47:50|441.06|438.66|441.06|438.66|441.06|438.66|440.91|438.51|0
1653493680000|2022-05-25 15:48:00|440.75|438.35|440.91|438.51|440.91|438.51|440.12|437.72|0
1653493690000|2022-05-25 15:48:10|441.06|438.66|440.12|437.72|441.06|438.66|440.12|437.72|0
1653493700000|2022-05-25 15:48:20|440.28|437.88|439.97|437.57|440.28|437.88|439.97|437.57|0
1653493710000|2022-05-25 15:48:30|439.81|437.41|439.5|437.1|439.81|437.41|439.18|436.78|0
1653493720000|2022-05-25 15:48:40|439.81|437.41|439.89|437.49|440.12|437.72|439.81|437.41|0
1653493730000|2022-05-25 15:48:50|440.28|437.88|439.65|437.25|440.28|437.88|439.65|437.25|0
1653493740000|2022-05-25 15:49:00|439.81|437.41|440.28|437.88|440.28|437.88|439.65|437.25|0
1653493750000|2022-05-25 15:49:10|439.97|437.57|440.12|437.72|440.2|437.8|439.97|437.57|0
1653493760000|2022-05-25 15:49:20|440.44|438.04|440.28|437.88|440.44|438.04|440.28|437.88|0
1653493770000|2022-05-25 15:49:30|440.12|437.72|440.28|437.88|440.59|438.19|439.97|437.57|0
1653493780000|2022-05-25 15:49:40|440.43|438.03|440.28|437.88|440.43|438.03|440.28|437.88|0
1653493790000|2022-05-25 15:49:50|440.36|437.96|440.52|438.12|440.52|438.12|440.28|437.88|0
1653493800000|2022-05-25 15:50:00|440.43|438.03|440.12|437.72|440.43|438.03|440.12|437.72|0
1653493810000|2022-05-25 15:50:10|440.28|437.88|440.28|437.88|440.9|438.5|440.28|437.88|0
1653493820000|2022-05-25 15:50:20|440.12|437.72|439.81|437.41|440.28|437.88|439.81|437.41|0
1653493830000|2022-05-25 15:50:30|440.12|437.72|440.59|438.19|440.59|438.19|440.12|437.72|0
1653493840000|2022-05-25 15:50:40|440.2|437.8|439.73|437.33|440.2|437.8|439.73|437.33|0
1653493850000|2022-05-25 15:50:50|439.5|437.1|440.12|437.72|440.12|437.72|439.5|437.1|0
1653493860000|2022-05-25 15:51:00|440.75|438.35|441.53|439.13|441.53|439.13|440.75|438.35|0
1653493870000|2022-05-25 15:51:10|441.06|438.66|441.06|438.66|441.22|438.82|441.06|438.66|0
1653493880000|2022-05-25 15:51:20|441.22|438.82|442|439.6|442|439.6|441.22|438.82|0
1653493890000|2022-05-25 15:51:30|441.53|439.13|442.47|440.07|442.47|440.07|441.22|438.82|0
1653493900000|2022-05-25 15:51:40|442.16|439.76|442.47|440.07|442.47|440.07|442.16|439.76|0
1653493910000|2022-05-25 15:51:50|442.63|440.23|442.32|439.92|442.79|440.39|442.32|439.92|0
1653493920000|2022-05-25 15:52:00|442.08|439.68|441.84|439.44|442.08|439.68|441.22|438.82|0
1653493930000|2022-05-25 15:52:10|442|439.6|441.37|438.97|442|439.6|441.37|438.97|0
1653493940000|2022-05-25 15:52:20|441.53|439.13|441.22|438.82|441.53|439.13|441.22|438.82|0
1653493950000|2022-05-25 15:52:30|441.69|439.29|441.22|438.82|441.69|439.29|441.22|438.82|0
1653493960000|2022-05-25 15:52:40|441.53|439.13|441.37|438.97|441.53|439.13|441.37|438.97|0
1653493970000|2022-05-25 15:52:50|441.61|439.21|441.37|438.97|441.61|439.21|441.37|438.97|0
1653493980000|2022-05-25 15:53:00|441.22|438.82|440.43|438.03|441.22|438.82|440.43|438.03|0
1653493990000|2022-05-25 15:53:10|440.59|438.19|440.9|438.5|441.22|438.82|440.59|438.19|0
1653494000000|2022-05-25 15:53:20|441.3|438.9|441.69|439.29|441.69|439.29|441.3|438.9|0
1653494010000|2022-05-25 15:53:30|441.37|438.97|441.37|438.97|441.37|438.97|441.06|438.66|0
1653494020000|2022-05-25 15:53:40|441.22|438.82|441.06|438.66|441.53|439.13|441.06|438.66|0
1653494030000|2022-05-25 15:53:50|441.22|438.82|441.53|439.13|441.53|439.13|441.22|438.82|0
1653494040000|2022-05-25 15:54:00|441.84|439.44|441.84|439.44|442.24|439.84|441.84|439.44|0
1653494050000|2022-05-25 15:54:10|441.69|439.29|442.08|439.68|442.16|439.76|441.69|439.29|0
1653494060000|2022-05-25 15:54:20|442.31|439.91|441.84|439.44|442.31|439.91|441.84|439.44|0
1653494070000|2022-05-25 15:54:30|441.53|439.13|441.53|439.13|441.84|439.44|441.53|439.13|0
1653494080000|2022-05-25 15:54:40|441.69|439.29|441.84|439.44|441.84|439.44|441.69|439.29|0
1653494090000|2022-05-25 15:54:50|441.53|439.13|442|439.6|442|439.6|441.53|439.13|0
1653494100000|2022-05-25 15:55:00|441.69|439.29|441.22|438.82|442|439.6|441.22|438.82|0
1653494110000|2022-05-25 15:55:10|441.53|439.13|441.69|439.29|441.84|439.44|441.53|439.13|0
1653494120000|2022-05-25 15:55:20|441.77|439.37|442.16|439.76|442.16|439.76|441.37|438.97|0
1653494130000|2022-05-25 15:55:30|441.84|439.44|441.84|439.44|442|439.6|441.84|439.44|0
1653494140000|2022-05-25 15:55:40|441.69|439.29|441.53|439.13|441.69|439.29|441.53|439.13|0
1653494150000|2022-05-25 15:55:50|442|439.6|441.69|439.29|442.08|439.68|441.69|439.29|0
1653494160000|2022-05-25 15:56:00|441.84|439.44|441.37|438.97|441.84|439.44|441.37|438.97|0
1653494170000|2022-05-25 15:56:10|441.06|438.66|441.37|438.97|441.37|438.97|440.9|438.5|0
1653494180000|2022-05-25 15:56:20|441.69|439.29|441.37|438.97|441.69|439.29|441.37|438.97|0
1653494190000|2022-05-25 15:56:30|441.22|438.82|441.22|438.82|441.22|438.82|441.06|438.66|0
1653494200000|2022-05-25 15:56:40|440.9|438.5|441.06|438.66|441.22|438.82|440.9|438.5|0
1653494210000|2022-05-25 15:56:50|440.9|438.5|440.59|438.19|441.22|438.82|440.59|438.19|0
1653494220000|2022-05-25 15:57:00|440.74|438.34|441.21|438.81|441.21|438.81|440.59|438.19|0
1653494230000|2022-05-25 15:57:10|441.53|439.13|441.53|439.13|441.77|439.37|441.53|439.13|0
1653494240000|2022-05-25 15:57:20|441.06|438.66|441.21|438.81|441.21|438.81|440.74|438.34|0
1653494250000|2022-05-25 15:57:30|441.06|438.66|440.9|438.5|441.06|438.66|440.9|438.5|0
1653494260000|2022-05-25 15:57:40|441.06|438.66|440.74|438.34|441.06|438.66|440.74|438.34|0
1653494270000|2022-05-25 15:57:50|440.9|438.5|440.9|438.5|440.9|438.5|440.59|438.19|0
1653494280000|2022-05-25 15:58:00|440.59|438.19|440.43|438.03|440.59|438.19|440.27|437.87|0
1653494290000|2022-05-25 15:58:10|439.96|437.56|439.49|437.09|439.96|437.56|439.49|437.09|0
1653494300000|2022-05-25 15:58:20|439.34|436.94|439.34|436.94|439.34|436.94|438.87|436.47|0
1653494310000|2022-05-25 15:58:30|438.87|436.47|439.02|436.62|439.02|436.62|438.87|436.47|0
1653494320000|2022-05-25 15:58:40|439.18|436.78|439.49|437.09|439.49|437.09|439.18|436.78|0
1653494330000|2022-05-25 15:58:50|439.34|436.94|439.49|437.09|439.49|437.09|439.18|436.78|0
1653494340000|2022-05-25 15:59:00|439.8|437.4|440.74|438.34|440.74|438.34|439.8|437.4|0
1653494350000|2022-05-25 15:59:10|440.9|438.5|440.12|437.72|440.9|438.5|440.12|437.72|0
1653494360000|2022-05-25 15:59:20|440.74|438.34|440.9|438.5|440.9|438.5|440.67|438.27|0
1653494370000|2022-05-25 15:59:30|441.37|438.97|441.53|439.13|441.53|439.13|441.37|438.97|0
1653494380000|2022-05-25 15:59:40|441.68|439.28|441.84|439.44|441.84|439.44|441.53|439.13|0
1653494390000|2022-05-25 15:59:50|441.37|438.97|441.84|439.44|441.84|439.44|441.21|438.81|0
1653494400000|2022-05-25 16:00:00|441.77|439.37|441.53|439.13|441.77|439.37|440.9|438.5|0
1653494410000|2022-05-25 16:00:10|441.37|438.97|441.68|439.28|441.84|439.44|441.37|438.97|0
1653494420000|2022-05-25 16:00:20|441.53|439.13|441.68|439.28|441.68|439.28|441.53|439.13|0
1653494430000|2022-05-25 16:00:30|440.98|438.58|441.06|438.66|441.06|438.66|440.9|438.5|0
1653494440000|2022-05-25 16:00:40|441.21|438.81|441.06|438.66|441.21|438.81|440.74|438.34|0
1653494450000|2022-05-25 16:00:50|440.59|438.19|441.06|438.66|441.06|438.66|440.59|438.19|0
1653494460000|2022-05-25 16:01:00|441.37|438.97|441.53|439.13|441.53|439.13|441.21|438.81|0
1653494470000|2022-05-25 16:01:10|441.37|438.97|442|439.6|442|439.6|441.37|438.97|0
1653494480000|2022-05-25 16:01:20|442.15|439.75|441.06|438.66|442.15|439.75|441.06|438.66|0
1653494490000|2022-05-25 16:01:30|440.9|438.5|440.43|438.03|440.9|438.5|440.43|438.03|0
1653494500000|2022-05-25 16:01:40|440.12|437.72|439.65|437.25|440.12|437.72|439.65|437.25|0
1653494510000|2022-05-25 16:01:50|439.96|437.56|439.65|437.25|439.96|437.56|439.65|437.25|0
1653494520000|2022-05-25 16:02:00|439.49|437.09|439.33|436.93|439.49|437.09|439.02|436.62|0
1653494530000|2022-05-25 16:02:10|439.65|437.25|438.87|436.47|439.65|437.25|438.87|436.47|0
1653494540000|2022-05-25 16:02:20|439.18|436.78|438.71|436.31|439.18|436.78|438.71|436.31|0
1653494550000|2022-05-25 16:02:30|438.55|436.15|439.33|436.93|439.33|436.93|438.4|436|0
1653494560000|2022-05-25 16:02:40|439.18|436.78|438.71|436.31|439.18|436.78|438.71|436.31|0
1653494570000|2022-05-25 16:02:50|438.55|436.15|438.55|436.15|438.55|436.15|438.48|436.08|0
1653494580000|2022-05-25 16:03:00|438.4|436|439.18|436.78|439.18|436.78|438.4|436|0
1653494590000|2022-05-25 16:03:10|439.02|436.62|439.49|437.09|439.65|437.25|439.02|436.62|0
1653494600000|2022-05-25 16:03:20|439.88|437.48|439.8|437.4|439.88|437.48|439.8|437.4|0
1653494610000|2022-05-25 16:03:30|440.27|437.87|440.59|438.19|440.59|438.19|440.27|437.87|0
1653494620000|2022-05-25 16:03:40|440.74|438.34|440.27|437.87|440.74|438.34|440.12|437.72|0
1653494630000|2022-05-25 16:03:50|440.43|438.03|440.43|438.03|440.43|438.03|440.43|438.03|0
1653494640000|2022-05-25 16:04:00|440.59|438.19|440.27|437.87|440.59|438.19|439.65|437.25|0
1653494650000|2022-05-25 16:04:10|440.12|437.72|439.96|437.56|440.59|438.19|439.96|437.56|0
1653494660000|2022-05-25 16:04:20|440.12|437.72|439.96|437.56|440.27|437.87|439.96|437.56|0
1653494670000|2022-05-25 16:04:30|440.43|438.03|440.27|437.87|440.74|438.34|440.27|437.87|0
1653494680000|2022-05-25 16:04:40|440.12|437.72|440.43|438.03|440.43|438.03|440.12|437.72|0
1653494690000|2022-05-25 16:04:50|440.58|438.18|440.12|437.72|440.58|438.18|440.12|437.72|0
1653494700000|2022-05-25 16:05:00|440.27|437.87|439.65|437.25|440.27|437.87|439.65|437.25|0
1653494710000|2022-05-25 16:05:10|439.8|437.4|439.96|437.56|439.96|437.56|439.65|437.25|0
1653494720000|2022-05-25 16:05:20|439.49|437.09|439.02|436.62|439.49|437.09|439.02|436.62|0
1653494730000|2022-05-25 16:05:30|439.18|436.78|439.65|437.25|439.65|437.25|439.18|436.78|0
1653494740000|2022-05-25 16:05:40|439.49|437.09|440.11|437.71|440.11|437.71|439.49|437.09|0
1653494750000|2022-05-25 16:05:50|440.04|437.64|439.49|437.09|440.11|437.71|439.49|437.09|0
1653494760000|2022-05-25 16:06:00|439.33|436.93|439.65|437.25|439.65|437.25|438.86|436.46|0
1653494770000|2022-05-25 16:06:10|439.96|437.56|439.88|437.48|440.11|437.71|439.65|437.25|0
1653494780000|2022-05-25 16:06:20|440.11|437.71|439.96|437.56|440.11|437.71|439.65|437.25|0
1653494790000|2022-05-25 16:06:30|439.33|436.93|439.65|437.25|439.65|437.25|439.33|436.93|0
1653494800000|2022-05-25 16:06:40|439.49|437.09|440.43|438.03|440.43|438.03|439.49|437.09|0
1653494810000|2022-05-25 16:06:50|440.27|437.87|440.58|438.18|440.58|438.18|440.11|437.71|0
1653494820000|2022-05-25 16:07:00|440.74|438.34|440.43|438.03|440.74|438.34|440.43|438.03|0
1653494830000|2022-05-25 16:07:10|440.27|437.87|439.64|437.24|440.43|438.03|439.64|437.24|0
1653494840000|2022-05-25 16:07:20|439.96|437.56|440.43|438.03|440.58|438.18|439.96|437.56|0
1653494850000|2022-05-25 16:07:30|440.51|438.11|440.43|438.03|440.58|438.18|440.43|438.03|0
1653494860000|2022-05-25 16:07:40|440.35|437.95|440.11|437.71|440.35|437.95|440.11|437.71|0
1653494870000|2022-05-25 16:07:50|439.64|437.24|439.8|437.4|440.11|437.71|439.64|437.24|0
1653494880000|2022-05-25 16:08:00|440.27|437.87|440.27|437.87|440.27|437.87|439.96|437.56|0
1653494890000|2022-05-25 16:08:10|440.58|438.18|440.58|438.18|440.58|438.18|440.58|438.18|0
1653494900000|2022-05-25 16:08:20|440.74|438.34|440.27|437.87|440.74|438.34|440.11|437.71|0
1653494910000|2022-05-25 16:08:30|440.51|438.11|440.9|438.5|440.9|438.5|440.43|438.03|0
1653494920000|2022-05-25 16:08:40|441.05|438.65|440.74|438.34|441.21|438.81|440.74|438.34|0
1653494930000|2022-05-25 16:08:50|441.05|438.65|441.37|438.97|441.37|438.97|441.05|438.65|0
1653494940000|2022-05-25 16:09:00|441.52|439.12|441.05|438.65|441.68|439.28|441.05|438.65|0
1653494950000|2022-05-25 16:09:10|441.37|438.97|441.52|439.12|441.52|439.12|441.37|438.97|0
1653494960000|2022-05-25 16:09:20|442.31|439.91|442.78|440.38|442.78|440.38|442.15|439.75|0
1653494970000|2022-05-25 16:09:30|443.56|441.16|444.98|442.58|445.14|442.74|443.56|441.16|0
1653494980000|2022-05-25 16:09:40|444.82|442.42|444.04|441.64|444.82|442.42|444.04|441.64|0
1653494990000|2022-05-25 16:09:50|444.19|441.79|444.35|441.95|444.67|442.27|444.19|441.79|0
1653495000000|2022-05-25 16:10:00|445.14|442.74|444.82|442.42|445.14|442.74|444.82|442.42|0
1653495010000|2022-05-25 16:10:10|444.35|441.95|443.72|441.32|444.35|441.95|443.72|441.32|0
1653495020000|2022-05-25 16:10:20|444.04|441.64|444.04|441.64|444.51|442.11|444.04|441.64|0
1653495030000|2022-05-25 16:10:30|444.35|441.95|444.35|441.95|444.51|442.11|444.35|441.95|0
1653495040000|2022-05-25 16:10:40|444.51|442.11|443.88|441.48|444.51|442.11|443.88|441.48|0
1653495050000|2022-05-25 16:10:50|444.19|441.79|444.04|441.64|444.19|441.79|443.88|441.48|0
1653495060000|2022-05-25 16:11:00|443.56|441.16|443.41|441.01|443.56|441.16|443.41|441.01|0
1653495070000|2022-05-25 16:11:10|443.56|441.16|442.46|440.06|443.56|441.16|442.46|440.06|0
1653495080000|2022-05-25 16:11:20|442.62|440.22|442.46|440.06|442.62|440.22|442.46|440.06|0
1653495090000|2022-05-25 16:11:30|441.84|439.44|442.15|439.75|442.15|439.75|441.84|439.44|0
1653495100000|2022-05-25 16:11:40|442.31|439.91|442.46|440.06|442.62|440.22|442.31|439.91|0
1653495110000|2022-05-25 16:11:50|441.99|439.59|441.68|439.28|441.99|439.59|441.68|439.28|0
1653495120000|2022-05-25 16:12:00|441.84|439.44|442.46|440.06|442.46|440.06|441.68|439.28|0
1653495130000|2022-05-25 16:12:10|442.15|439.75|442.31|439.91|442.78|440.38|442.15|439.75|0
1653495140000|2022-05-25 16:12:20|442.46|440.06|442.31|439.91|442.46|440.06|442.31|439.91|0
1653495150000|2022-05-25 16:12:30|442.62|440.22|443.09|440.69|443.09|440.69|442.62|440.22|0
1653495160000|2022-05-25 16:12:40|443.25|440.85|443.25|440.85|443.56|441.16|443.25|440.85|0
1653495170000|2022-05-25 16:12:50|442.93|440.53|443.09|440.69|443.09|440.69|442.93|440.53|0
1653495180000|2022-05-25 16:13:00|443.56|441.16|443.25|440.85|443.56|441.16|442.62|440.22|0
1653495190000|2022-05-25 16:13:10|442.93|440.53|443.25|440.85|443.56|441.16|442.93|440.53|0
1653495200000|2022-05-25 16:13:20|443.41|441.01|443.41|441.01|443.41|441.01|443.41|441.01|0
1653495210000|2022-05-25 16:13:30|443.25|440.85|443.96|441.56|443.96|441.56|443.25|440.85|0
1653495220000|2022-05-25 16:13:40|444.03|441.63|443.56|441.16|444.03|441.63|443.41|441.01|0
1653495230000|2022-05-25 16:13:50|443.25|440.85|444.03|441.63|444.03|441.63|443.25|440.85|0
1653495240000|2022-05-25 16:14:00|443.72|441.32|442.86|440.46|443.72|441.32|442.78|440.38|0
1653495250000|2022-05-25 16:14:10|443.09|440.69|442.86|440.46|443.09|440.69|442.86|440.46|0
1653495260000|2022-05-25 16:14:20|442.62|440.22|443.09|440.69|443.09|440.69|442.62|440.22|0
1653495270000|2022-05-25 16:14:30|442.62|440.22|442.62|440.22|442.62|440.22|442.46|440.06|0
1653495280000|2022-05-25 16:14:40|442.86|440.46|442.78|440.38|442.86|440.46|442.78|440.38|0
1653495290000|2022-05-25 16:14:50|442.62|440.22|442.7|440.3|442.78|440.38|442.62|440.22|0
1653495300000|2022-05-25 16:15:00|442.78|440.38|442.15|439.75|442.78|440.38|442.15|439.75|0
1653495310000|2022-05-25 16:15:10|442.31|439.91|442.62|440.22|442.78|440.38|442.31|439.91|0
1653495320000|2022-05-25 16:15:20|442.39|439.99|442.62|440.22|442.62|440.22|442.31|439.91|0
1653495330000|2022-05-25 16:15:30|442.31|439.91|442.62|440.22|442.62|440.22|442.15|439.75|0
1653495340000|2022-05-25 16:15:40|442.46|440.06|442.93|440.53|442.93|440.53|442.46|440.06|0
1653495350000|2022-05-25 16:15:50|442.62|440.22|442.93|440.53|442.93|440.53|442.62|440.22|0
1653495360000|2022-05-25 16:16:00|442.62|440.22|443.49|441.09|443.49|441.09|442.62|440.22|0
1653495370000|2022-05-25 16:16:10|443.4|441|443.25|440.85|443.4|441|443.25|440.85|0
1653495380000|2022-05-25 16:16:20|443.4|441|442.93|440.53|443.4|441|442.93|440.53|0
1653495390000|2022-05-25 16:16:30|443.56|441.16|443.17|440.77|443.56|441.16|443.17|440.77|0
1653495400000|2022-05-25 16:16:40|443.09|440.69|443.4|441|443.49|441.09|443.09|440.69|0
1653495410000|2022-05-25 16:16:50|443.72|441.32|443.09|440.69|443.72|441.32|443.09|440.69|0
1653495420000|2022-05-25 16:17:00|442.93|440.53|442.3|439.9|442.93|440.53|442.15|439.75|0
1653495430000|2022-05-25 16:17:10|442.46|440.06|442.62|440.22|442.93|440.53|442.46|440.06|0
1653495440000|2022-05-25 16:17:20|442.3|439.9|442.93|440.53|442.93|440.53|442.3|439.9|0
1653495450000|2022-05-25 16:17:30|442.78|440.38|442.78|440.38|443.01|440.61|442.62|440.22|0
1653495460000|2022-05-25 16:17:40|442.62|440.22|443.72|441.32|443.72|441.32|442.62|440.22|0
1653495470000|2022-05-25 16:17:50|443.88|441.48|444.19|441.79|444.19|441.79|443.88|441.48|0
1653495480000|2022-05-25 16:18:00|444.51|442.11|444.35|441.95|444.51|442.11|444.19|441.79|0
1653495490000|2022-05-25 16:18:10|444.82|442.42|445.29|442.89|445.29|442.89|444.82|442.42|0
1653495500000|2022-05-25 16:18:20|445.61|443.21|445.77|443.37|446.01|443.61|445.61|443.21|0
1653495510000|2022-05-25 16:18:30|446.24|443.84|445.77|443.37|446.24|443.84|445.45|443.05|0
1653495520000|2022-05-25 16:18:40|445.45|443.05|444.98|442.58|445.45|443.05|444.98|442.58|0
1653495530000|2022-05-25 16:18:50|445.13|442.73|444.82|442.42|445.13|442.73|444.66|442.26|0
1653495540000|2022-05-25 16:19:00|445.29|442.89|444.5|442.1|445.29|442.89|444.5|442.1|0
1653495550000|2022-05-25 16:19:10|444.82|442.42|444.82|442.42|444.98|442.58|444.82|442.42|0
1653495560000|2022-05-25 16:19:20|445.13|442.73|445.45|443.05|445.61|443.21|445.13|442.73|0
1653495570000|2022-05-25 16:19:30|445.29|442.89|446.55|444.15|446.55|444.15|445.29|442.89|0
1653495580000|2022-05-25 16:19:40|446.24|443.84|445.29|442.89|446.24|443.84|445.29|442.89|0
1653495590000|2022-05-25 16:19:50|445.13|442.73|445.13|442.73|445.13|442.73|444.98|442.58|0
1653495600000|2022-05-25 16:20:00|445.61|443.21|446.4|444|446.4|444|445.61|443.21|0
1653495610000|2022-05-25 16:20:10|446.55|444.15|446.4|444|446.55|444.15|446.4|444|0
1653495620000|2022-05-25 16:20:20|445.92|443.52|445.77|443.37|445.92|443.52|445.61|443.21|0
1653495630000|2022-05-25 16:20:30|445.29|442.89|446.24|443.84|446.24|443.84|445.29|442.89|0
1653495640000|2022-05-25 16:20:40|445.92|443.52|446.24|443.84|446.4|444|445.92|443.52|0
1653495650000|2022-05-25 16:20:50|446.55|444.15|446.55|444.15|446.87|444.47|446.55|444.15|0
1653495660000|2022-05-25 16:21:00|447.03|444.63|447.19|444.79|447.19|444.79|446.87|444.47|0
1653495670000|2022-05-25 16:21:10|447.34|444.94|447.66|445.26|447.66|445.26|447.34|444.94|0
1653495680000|2022-05-25 16:21:20|447.58|445.18|447.66|445.26|447.66|445.26|447.34|444.94|0
1653495690000|2022-05-25 16:21:30|447.5|445.1|447.82|445.42|447.82|445.42|447.5|445.1|0
1653495700000|2022-05-25 16:21:40|447.98|445.58|448.77|446.37|448.77|446.37|447.98|445.58|0
1653495710000|2022-05-25 16:21:50|448.61|446.21|448.45|446.05|448.61|446.21|448.45|446.05|0
1653495720000|2022-05-25 16:22:00|448.77|446.37|449.72|447.32|449.72|447.32|448.77|446.37|0
1653495730000|2022-05-25 16:22:10|449.88|447.48|449.88|447.48|449.88|447.48|449.72|447.32|0
1653495740000|2022-05-25 16:22:20|449.72|447.32|449.56|447.16|449.72|447.32|449.4|447|0
1653495750000|2022-05-25 16:22:30|449.4|447|449.72|447.32|449.72|447.32|449.4|447|0
1653495760000|2022-05-25 16:22:40|449.88|447.48|449.88|447.48|450.04|447.64|449.56|447.16|0
1653495770000|2022-05-25 16:22:50|449.72|447.32|449.56|447.16|449.72|447.32|449.56|447.16|0
1653495780000|2022-05-25 16:23:00|449.24|446.84|448.77|446.37|449.24|446.84|448.61|446.21|0
1653495790000|2022-05-25 16:23:10|448.61|446.21|449.08|446.68|449.08|446.68|448.61|446.21|0
1653495800000|2022-05-25 16:23:20|448.93|446.53|448.45|446.05|448.93|446.53|448.45|446.05|0
1653495810000|2022-05-25 16:23:30|448.93|446.53|448.93|446.53|448.93|446.53|448.93|446.53|0
1653495820000|2022-05-25 16:23:40|449.24|446.84|449.4|447|449.4|447|449.24|446.84|0
1653495830000|2022-05-25 16:23:50|449.08|446.68|449.17|446.77|449.24|446.84|448.93|446.53|0
1653495840000|2022-05-25 16:24:00|448.93|446.53|448.61|446.21|448.93|446.53|448.61|446.21|0
1653495850000|2022-05-25 16:24:10|448.45|446.05|449.08|446.68|449.08|446.68|448.45|446.05|0
1653495860000|2022-05-25 16:24:20|449.4|447|449.4|447|449.4|447|449.24|446.84|0
1653495870000|2022-05-25 16:24:30|449.24|446.84|449.24|446.84|449.4|447|449.08|446.68|0
1653495880000|2022-05-25 16:24:40|449.4|447|449.4|447|449.56|447.16|449.4|447|0
1653495890000|2022-05-25 16:24:50|449.56|447.16|449.72|447.32|449.8|447.4|449.56|447.16|0
1653495900000|2022-05-25 16:25:00|449.4|447|449.88|447.48|449.88|447.48|449.4|447|0
1653495910000|2022-05-25 16:25:10|449.72|447.32|450.19|447.79|450.19|447.79|449.72|447.32|0
1653495920000|2022-05-25 16:25:20|450.04|447.64|450.67|448.27|450.67|448.27|449.72|447.32|0
1653495930000|2022-05-25 16:25:30|450.35|447.95|451.15|448.75|451.15|448.75|450.35|447.95|0
1653495940000|2022-05-25 16:25:40|451.46|449.06|451.15|448.75|451.46|449.06|451.15|448.75|0
1653495950000|2022-05-25 16:25:50|450.83|448.43|451.15|448.75|451.15|448.75|450.67|448.27|0
1653495960000|2022-05-25 16:26:00|451.31|448.91|451.62|449.22|451.78|449.38|451.31|448.91|0
1653495970000|2022-05-25 16:26:10|451.78|449.38|451.46|449.06|451.78|449.38|451.46|449.06|0
1653495980000|2022-05-25 16:26:20|451.71|449.31|452.42|450.02|452.42|450.02|451.62|449.22|0
1653495990000|2022-05-25 16:26:30|452.26|449.86|452.26|449.86|452.58|450.18|452.26|449.86|0
1653496000000|2022-05-25 16:26:40|451.94|449.54|452.26|449.86|452.26|449.86|451.94|449.54|0
1653496010000|2022-05-25 16:26:50|452.1|449.7|452.1|449.7|452.26|449.86|452.1|449.7|0
1653496020000|2022-05-25 16:27:00|452.5|450.1|453.22|450.82|453.22|450.82|452.5|450.1|0
1653496030000|2022-05-25 16:27:10|452.9|450.5|453.22|450.82|453.22|450.82|452.9|450.5|0
1653496040000|2022-05-25 16:27:20|452.9|450.5|453.22|450.82|453.22|450.82|452.9|450.5|0
1653496050000|2022-05-25 16:27:30|453.06|450.66|452.58|450.18|453.06|450.66|452.58|450.18|0
1653496060000|2022-05-25 16:27:40|452.9|450.5|452.9|450.5|452.9|450.5|452.9|450.5|0
1653496070000|2022-05-25 16:27:50|453.06|450.66|453.06|450.66|453.06|450.66|452.9|450.5|0
1653496080000|2022-05-25 16:28:00|453.37|450.97|453.69|451.29|454.01|451.61|453.37|450.97|0
1653496090000|2022-05-25 16:28:10|454.17|451.77|454.01|451.61|454.17|451.77|454.01|451.61|0
1653496100000|2022-05-25 16:28:20|453.85|451.45|453.53|451.13|453.85|451.45|453.22|450.82|0
1653496110000|2022-05-25 16:28:30|452.9|450.5|452.9|450.5|453.06|450.66|452.9|450.5|0
1653496120000|2022-05-25 16:28:40|452.26|449.86|452.42|450.02|452.58|450.18|452.26|449.86|0
1653496130000|2022-05-25 16:28:50|452.26|449.86|451.62|449.22|452.26|449.86|451.62|449.22|0
1653496140000|2022-05-25 16:29:00|451.46|449.06|451.46|449.06|451.46|449.06|451.46|449.06|0
1653496150000|2022-05-25 16:29:10|452.1|449.7|451.62|449.22|452.1|449.7|451.62|449.22|0
1653496160000|2022-05-25 16:29:20|451.94|449.54|451.94|449.54|452.1|449.7|451.94|449.54|0
1653496170000|2022-05-25 16:29:30|451.46|449.06|451.94|449.54|452.1|449.7|451.46|449.06|0
1653496180000|2022-05-25 16:29:40|452.1|449.7|451.62|449.22|452.1|449.7|451.62|449.22|0
1653496190000|2022-05-25 16:29:50|451.78|449.38|450.91|448.51|451.78|449.38|450.91|448.51|0
1653496200000|2022-05-25 16:30:00|450.67|448.27|450.19|447.79|450.67|448.27|450.19|447.79|0
1653496210000|2022-05-25 16:30:10|449.87|447.47|449.72|447.32|449.87|447.47|449.72|447.32|0
1653496220000|2022-05-25 16:30:20|449.87|447.47|449.08|446.68|449.87|447.47|449.08|446.68|0
1653496230000|2022-05-25 16:30:30|449.24|446.84|449.08|446.68|449.56|447.16|449.08|446.68|0
1653496240000|2022-05-25 16:30:40|448.92|446.52|449.08|446.68|449.4|447|448.76|446.36|0
1653496250000|2022-05-25 16:30:50|449.24|446.84|449.56|447.16|449.56|447.16|449.24|446.84|0
1653496260000|2022-05-25 16:31:00|449.32|446.92|449.4|447|449.56|447.16|449.24|446.84|0
1653496270000|2022-05-25 16:31:10|449.72|447.32|449.56|447.16|449.87|447.47|449.4|447|0
1653496280000|2022-05-25 16:31:20|449.32|446.92|449.24|446.84|449.32|446.92|449.08|446.68|0
1653496290000|2022-05-25 16:31:30|449.48|447.08|449.24|446.84|449.48|447.08|449.24|446.84|0
1653496300000|2022-05-25 16:31:40|449.4|447|448.76|446.36|449.4|447|448.76|446.36|0
1653496310000|2022-05-25 16:31:50|449.16|446.76|449.08|446.68|449.24|446.84|448.92|446.52|0
1653496320000|2022-05-25 16:32:00|448.92|446.52|448.76|446.36|448.92|446.52|448.76|446.36|0
1653496330000|2022-05-25 16:32:10|448.45|446.05|448.92|446.52|448.92|446.52|448.13|445.73|0
1653496340000|2022-05-25 16:32:20|449.08|446.68|448.76|446.36|449.08|446.68|448.44|446.04|0
1653496350000|2022-05-25 16:32:30|447.49|445.09|447.65|445.25|447.8|445.4|447.49|445.09|0
1653496360000|2022-05-25 16:32:40|447.49|445.09|447.96|445.56|447.96|445.56|447.17|444.77|0
1653496370000|2022-05-25 16:32:50|447.65|445.25|446.65|444.25|447.65|445.25|446.33|443.93|0
1653496380000|2022-05-25 16:33:00|446.81|444.41|447.77|445.37|447.77|445.37|446.81|444.41|0
1653496390000|2022-05-25 16:33:10|447.61|445.21|447.93|445.53|448.08|445.68|447.61|445.21|0
1653496400000|2022-05-25 16:33:20|448.08|445.68|448.56|446.16|448.56|446.16|448.08|445.68|0
1653496410000|2022-05-25 16:33:30|448.4|446|448.4|446|448.56|446.16|448.4|446|0
1653496420000|2022-05-25 16:33:40|448.08|445.68|447.77|445.37|448.08|445.68|447.77|445.37|0
1653496430000|2022-05-25 16:33:50|448.4|446|448.08|445.68|448.4|446|448.08|445.68|0
1653496440000|2022-05-25 16:34:00|448.4|446|448.88|446.48|448.88|446.48|448.4|446|0
1653496450000|2022-05-25 16:34:10|448.81|446.41|448.4|446|448.81|446.41|448.4|446|0
1653496460000|2022-05-25 16:34:20|448.24|445.84|448.4|446|448.4|446|447.92|445.52|0
1653496470000|2022-05-25 16:34:30|448.56|446.16|448.08|445.68|448.56|446.16|448.08|445.68|0
1653496480000|2022-05-25 16:34:40|447.92|445.52|448.56|446.16|448.65|446.25|447.92|445.52|0
1653496490000|2022-05-25 16:34:50|448.4|446|448.24|445.84|448.56|446.16|448.24|445.84|0
1653496500000|2022-05-25 16:35:00|448.72|446.32|448.33|445.93|448.72|446.32|448.33|445.93|0
1653496510000|2022-05-25 16:35:10|448.56|446.16|448.4|446|448.56|446.16|448.08|445.68|0
1653496520000|2022-05-25 16:35:20|448.81|446.41|448.56|446.16|448.81|446.41|448.56|446.16|0
1653496530000|2022-05-25 16:35:30|448.24|445.84|448.72|446.32|448.72|446.32|448.24|445.84|0
1653496540000|2022-05-25 16:35:40|448.88|446.48|448.72|446.32|448.88|446.48|448.56|446.16|0
1653496550000|2022-05-25 16:35:50|449.04|446.64|449.04|446.64|449.2|446.8|449.04|446.64|0
1653496560000|2022-05-25 16:36:00|449.68|447.28|450.56|448.16|450.56|448.16|449.68|447.28|0
1653496570000|2022-05-25 16:36:10|450.8|448.4|451.12|448.72|451.6|449.2|450.8|448.4|0
1653496580000|2022-05-25 16:36:20|451.28|448.88|450.32|447.92|451.28|448.88|450.32|447.92|0
1653496590000|2022-05-25 16:36:30|450.48|448.08|450.8|448.4|450.8|448.4|450.48|448.08|0
1653496600000|2022-05-25 16:36:40|451.12|448.72|450.96|448.56|451.12|448.72|450.96|448.56|0
1653496610000|2022-05-25 16:36:50|451.28|448.88|450.96|448.56|451.28|448.88|450.96|448.56|0
1653496620000|2022-05-25 16:37:00|451.44|449.04|451.36|448.96|451.6|449.2|451.36|448.96|0
1653496630000|2022-05-25 16:37:10|451.28|448.88|449.84|447.44|451.28|448.88|449.84|447.44|0
1653496640000|2022-05-25 16:37:20|450|447.6|449.84|447.44|450|447.6|449.84|447.44|0
1653496650000|2022-05-25 16:37:30|450.32|447.92|450|447.6|450.32|447.92|449.84|447.44|0
1653496660000|2022-05-25 16:37:40|449.84|447.44|450|447.6|450.32|447.92|449.84|447.44|0
1653496670000|2022-05-25 16:37:50|449.84|447.44|450.16|447.76|450.16|447.76|449.84|447.44|0
1653496680000|2022-05-25 16:38:00|449.68|447.28|449.52|447.12|449.68|447.28|449.52|447.12|0
1653496690000|2022-05-25 16:38:10|449.12|446.72|449.04|446.64|449.12|446.72|448.88|446.48|0
1653496700000|2022-05-25 16:38:20|448.72|446.32|448.88|446.48|448.88|446.48|448.48|446.08|0
1653496710000|2022-05-25 16:38:30|448.4|446|447.6|445.2|448.4|446|447.6|445.2|0
1653496720000|2022-05-25 16:38:40|447.44|445.04|447.44|445.04|447.76|445.36|447.44|445.04|0
1653496730000|2022-05-25 16:38:50|447.29|444.89|447.6|445.2|447.6|445.2|447.29|444.89|0
1653496740000|2022-05-25 16:39:00|448.01|445.61|448.4|446|448.4|446|448.01|445.61|0
1653496750000|2022-05-25 16:39:10|448.72|446.32|448.72|446.32|448.72|446.32|448.72|446.32|0
1653496760000|2022-05-25 16:39:20|448.88|446.48|448.56|446.16|448.88|446.48|448.56|446.16|0
1653496770000|2022-05-25 16:39:30|448.72|446.32|448.88|446.48|448.88|446.48|448.56|446.16|0
1653496780000|2022-05-25 16:39:40|449.2|446.8|449.36|446.96|449.36|446.96|449.2|446.8|0
1653496790000|2022-05-25 16:39:50|449.04|446.64|449.36|446.96|449.36|446.96|448.56|446.16|0
1653496800000|2022-05-25 16:40:00|449.52|447.12|449.04|446.64|449.52|447.12|449.04|446.64|0
1653496810000|2022-05-25 16:40:10|449.36|446.96|448.24|445.84|449.36|446.96|448.24|445.84|0
1653496820000|2022-05-25 16:40:20|448.08|445.68|448.4|446|448.4|446|448.08|445.68|0
1653496830000|2022-05-25 16:40:30|448.64|446.24|448.56|446.16|448.64|446.24|448.24|445.84|0
1653496840000|2022-05-25 16:40:40|448.24|445.84|448.24|445.84|448.24|445.84|448.24|445.84|0
1653496850000|2022-05-25 16:40:50|448.56|446.16|448.08|445.68|448.56|446.16|448.08|445.68|0
1653496860000|2022-05-25 16:41:00|448.24|445.84|448.4|446|448.72|446.32|448.24|445.84|0
1653496870000|2022-05-25 16:41:10|448.88|446.48|448.56|446.16|448.88|446.48|448.56|446.16|0
1653496880000|2022-05-25 16:41:20|448.16|445.76|447.92|445.52|448.16|445.76|447.76|445.36|0
1653496890000|2022-05-25 16:41:30|447.76|445.36|447.92|445.52|448.08|445.68|447.76|445.36|0
1653496900000|2022-05-25 16:41:40|448.24|445.84|447.6|445.2|448.24|445.84|447.6|445.2|0
1653496910000|2022-05-25 16:41:50|447.37|444.97|447.44|445.04|447.6|445.2|447.37|444.97|0
1653496920000|2022-05-25 16:42:00|447.6|445.2|447.76|445.36|447.92|445.52|447.6|445.2|0
1653496930000|2022-05-25 16:42:10|447.6|445.2|447.6|445.2|447.6|445.2|447.6|445.2|0
1653496940000|2022-05-25 16:42:20|447.92|445.52|448.24|445.84|448.24|445.84|447.92|445.52|0
1653496950000|2022-05-25 16:42:30|447.76|445.36|447.92|445.52|447.92|445.52|447.76|445.36|0
1653496960000|2022-05-25 16:42:40|448.08|445.68|447.92|445.52|448.24|445.84|447.92|445.52|0
1653496970000|2022-05-25 16:42:50|447.76|445.36|447.76|445.36|447.76|445.36|447.6|445.2|0
1653496980000|2022-05-25 16:43:00|448.24|445.84|447.6|445.2|448.24|445.84|447.6|445.2|0
1653496990000|2022-05-25 16:43:10|447.44|445.04|447.92|445.52|447.92|445.52|447.44|445.04|0
1653497000000|2022-05-25 16:43:20|448.24|445.84|449.04|446.64|449.04|446.64|448.24|445.84|0
1653497010000|2022-05-25 16:43:30|448.88|446.48|448.72|446.32|448.88|446.48|448.72|446.32|0
1653497020000|2022-05-25 16:43:40|448.4|446|448.08|445.68|448.4|446|447.92|445.52|0
1653497030000|2022-05-25 16:43:50|447.92|445.52|448.08|445.68|448.08|445.68|447.6|445.2|0
1653497040000|2022-05-25 16:44:00|448.4|446|448.4|446|448.4|446|448.08|445.68|0
1653497050000|2022-05-25 16:44:10|447.76|445.36|447.28|444.88|447.76|445.36|447.28|444.88|0
1653497060000|2022-05-25 16:44:20|447.12|444.72|446.81|444.41|447.28|444.88|446.81|444.41|0
1653497070000|2022-05-25 16:44:30|446.49|444.09|447.28|444.88|447.28|444.88|446.49|444.09|0
1653497080000|2022-05-25 16:44:40|447.44|445.04|446.49|444.09|447.44|445.04|446.49|444.09|0
1653497090000|2022-05-25 16:44:50|446.81|444.41|446.65|444.25|446.81|444.41|446.65|444.25|0
1653497100000|2022-05-25 16:45:00|446.49|444.09|446.65|444.25|446.65|444.25|446.33|443.93|0
1653497110000|2022-05-25 16:45:10|446.49|444.09|446.01|443.61|446.49|444.09|446.01|443.61|0
1653497120000|2022-05-25 16:45:20|445.69|443.29|445.37|442.97|445.77|443.37|445.37|442.97|0
1653497130000|2022-05-25 16:45:30|445.53|443.13|445.85|443.45|446.01|443.61|445.53|443.13|0
1653497140000|2022-05-25 16:45:40|446.17|443.77|446.01|443.61|446.17|443.77|446.01|443.61|0
1653497150000|2022-05-25 16:45:50|446.17|443.77|445.85|443.45|446.17|443.77|445.85|443.45|0
1653497160000|2022-05-25 16:46:00|446.17|443.77|445.85|443.45|446.17|443.77|445.53|443.13|0
1653497170000|2022-05-25 16:46:10|446.17|443.77|446.33|443.93|446.33|443.93|446.01|443.61|0
1653497180000|2022-05-25 16:46:20|446.01|443.61|446.8|444.4|446.8|444.4|446.01|443.61|0
1653497190000|2022-05-25 16:46:30|446.96|444.56|446.17|443.77|446.96|444.56|446.17|443.77|0
1653497200000|2022-05-25 16:46:40|446.01|443.61|446.49|444.09|446.49|444.09|446.01|443.61|0
1653497210000|2022-05-25 16:46:50|446.33|443.93|446.17|443.77|446.33|443.93|446.01|443.61|0
1653497220000|2022-05-25 16:47:00|446.01|443.61|445.85|443.45|446.01|443.61|445.69|443.29|0
1653497230000|2022-05-25 16:47:10|446.01|443.61|446.01|443.61|446.01|443.61|445.69|443.29|0
1653497240000|2022-05-25 16:47:20|445.85|443.45|445.85|443.45|445.85|443.45|445.69|443.29|0
1653497250000|2022-05-25 16:47:30|445.53|443.13|445.69|443.29|445.69|443.29|445.37|442.97|0
1653497260000|2022-05-25 16:47:40|445.53|443.13|445.37|442.97|445.53|443.13|445.37|442.97|0
1653497270000|2022-05-25 16:47:50|445.53|443.13|446.01|443.61|446.01|443.61|445.53|443.13|0
1653497280000|2022-05-25 16:48:00|445.85|443.45|445.37|442.97|445.85|443.45|445.37|442.97|0
1653497290000|2022-05-25 16:48:10|445.21|442.81|445.37|442.97|445.53|443.13|445.21|442.81|0
1653497300000|2022-05-25 16:48:20|445.21|442.81|445.05|442.65|445.21|442.81|445.05|442.65|0
1653497310000|2022-05-25 16:48:30|445.21|442.81|445.3|442.9|445.3|442.9|445.21|442.81|0
1653497320000|2022-05-25 16:48:40|445.37|442.97|444.74|442.34|445.37|442.97|444.74|442.34|0
1653497330000|2022-05-25 16:48:50|444.42|442.02|444.42|442.02|444.5|442.1|444.42|442.02|0
1653497340000|2022-05-25 16:49:00|444.26|441.86|443.78|441.38|444.42|442.02|443.78|441.38|0
1653497350000|2022-05-25 16:49:10|443.63|441.23|443.47|441.07|443.78|441.38|443.47|441.07|0
1653497360000|2022-05-25 16:49:20|443.15|440.75|443.07|440.67|443.15|440.75|443.07|440.67|0
1653497370000|2022-05-25 16:49:30|443.31|440.91|443.94|441.54|443.94|441.54|443.31|440.91|0
1653497380000|2022-05-25 16:49:40|444.1|441.7|443.31|440.91|444.1|441.7|443.31|440.91|0
1653497390000|2022-05-25 16:49:50|443.47|441.07|443.63|441.23|443.63|441.23|443.31|440.91|0
1653497400000|2022-05-25 16:50:00|443.78|441.38|444.74|442.34|444.74|442.34|443.78|441.38|0
1653497410000|2022-05-25 16:50:10|444.58|442.18|444.74|442.34|444.74|442.34|444.58|442.18|0
1653497420000|2022-05-25 16:50:20|445.05|442.65|445.05|442.65|445.3|442.9|445.05|442.65|0
1653497430000|2022-05-25 16:50:30|445.21|442.81|445.05|442.65|445.21|442.81|444.89|442.49|0
1653497440000|2022-05-25 16:50:40|445.21|442.81|445.37|442.97|445.53|443.13|445.21|442.81|0
1653497450000|2022-05-25 16:50:50|445.21|442.81|445.37|442.97|445.69|443.29|445.21|442.81|0
1653497460000|2022-05-25 16:51:00|445.53|443.13|445.21|442.81|445.53|443.13|445.05|442.65|0
1653497470000|2022-05-25 16:51:10|444.89|442.49|444.74|442.34|445.05|442.65|444.74|442.34|0
1653497480000|2022-05-25 16:51:20|445.05|442.65|445.37|442.97|445.85|443.45|445.05|442.65|0
1653497490000|2022-05-25 16:51:30|445.05|442.65|445.37|442.97|445.37|442.97|445.05|442.65|0
1653497500000|2022-05-25 16:51:40|445.21|442.81|445.21|442.81|445.37|442.97|445.21|442.81|0
1653497510000|2022-05-25 16:51:50|445.05|442.65|445.05|442.65|445.05|442.65|444.74|442.34|0
1653497520000|2022-05-25 16:52:00|445.21|442.81|444.98|442.58|445.21|442.81|444.98|442.58|0
1653497530000|2022-05-25 16:52:10|445.05|442.65|444.89|442.49|445.21|442.81|444.89|442.49|0
1653497540000|2022-05-25 16:52:20|444.74|442.34|445.21|442.81|445.21|442.81|444.74|442.34|0
1653497550000|2022-05-25 16:52:30|444.89|442.49|445.21|442.81|445.37|442.97|444.89|442.49|0
1653497560000|2022-05-25 16:52:40|445.37|442.97|445.53|443.13|445.53|443.13|445.21|442.81|0
1653497570000|2022-05-25 16:52:50|445.69|443.29|445.53|443.13|445.69|443.29|445.37|442.97|0
1653497580000|2022-05-25 16:53:00|445.69|443.29|445.21|442.81|445.69|443.29|445.21|442.81|0
1653497590000|2022-05-25 16:53:10|445.37|442.97|446.64|444.24|446.64|444.24|445.37|442.97|0
1653497600000|2022-05-25 16:53:20|446.8|444.4|446.17|443.77|446.8|444.4|446.17|443.77|0
1653497610000|2022-05-25 16:53:30|445.85|443.45|445.37|442.97|445.85|443.45|445.37|442.97|0
1653497620000|2022-05-25 16:53:40|446.01|443.61|446.01|443.61|446.32|443.92|446.01|443.61|0
1653497630000|2022-05-25 16:53:50|446.32|443.92|446.01|443.61|446.32|443.92|446.01|443.61|0
1653497640000|2022-05-25 16:54:00|446.32|443.92|446.8|444.4|446.8|444.4|446.16|443.76|0
1653497650000|2022-05-25 16:54:10|446.64|444.24|446.32|443.92|446.64|444.24|446.32|443.92|0
1653497660000|2022-05-25 16:54:20|446.01|443.61|445.69|443.29|446.01|443.61|445.69|443.29|0
1653497670000|2022-05-25 16:54:30|446.41|444.01|446.16|443.76|446.64|444.24|446.16|443.76|0
1653497680000|2022-05-25 16:54:40|446.32|443.92|445.69|443.29|446.32|443.92|445.69|443.29|0
1653497690000|2022-05-25 16:54:50|445.85|443.45|445.69|443.29|446.01|443.61|445.69|443.29|0
1653497700000|2022-05-25 16:55:00|446.01|443.61|446.32|443.92|446.32|443.92|445.85|443.45|0
1653497710000|2022-05-25 16:55:10|446.48|444.08|446.01|443.61|446.48|444.08|446.01|443.61|0
1653497720000|2022-05-25 16:55:20|446.25|443.85|446.16|443.76|446.32|443.92|446.16|443.76|0
1653497730000|2022-05-25 16:55:30|445.85|443.45|445.53|443.13|445.85|443.45|445.53|443.13|0
1653497740000|2022-05-25 16:55:40|445.37|442.97|445.85|443.45|445.85|443.45|445.37|442.97|0
1653497750000|2022-05-25 16:55:50|446|443.6|445.69|443.29|446|443.6|445.69|443.29|0
1653497760000|2022-05-25 16:56:00|445.85|443.45|446.48|444.08|446.48|444.08|445.85|443.45|0
1653497770000|2022-05-25 16:56:10|446.32|443.92|446.48|444.08|446.48|444.08|446.32|443.92|0
1653497780000|2022-05-25 16:56:20|446.32|443.92|446.48|444.08|446.48|444.08|446.16|443.76|0
1653497790000|2022-05-25 16:56:30|446.56|444.16|446.96|444.56|446.96|444.56|446.48|444.08|0
1653497800000|2022-05-25 16:56:40|447.12|444.72|447.36|444.96|447.44|445.04|447.12|444.72|0
1653497810000|2022-05-25 16:56:50|447.44|445.04|448.07|445.67|448.07|445.67|447.44|445.04|0
1653497820000|2022-05-25 16:57:00|447.92|445.52|446.64|444.24|447.92|445.52|446.64|444.24|0
1653497830000|2022-05-25 16:57:10|446.16|443.76|446.48|444.08|446.48|444.08|446.16|443.76|0
1653497840000|2022-05-25 16:57:20|446|443.6|446.48|444.08|446.48|444.08|446|443.6|0
1653497850000|2022-05-25 16:57:30|446.8|444.4|446.48|444.08|447.12|444.72|446.48|444.08|0
1653497860000|2022-05-25 16:57:40|446.16|443.76|446.16|443.76|446.16|443.76|446.16|443.76|0
1653497870000|2022-05-25 16:57:50|446.32|443.92|446.16|443.76|446.56|444.16|446.16|443.76|0
1653497880000|2022-05-25 16:58:00|446.09|443.69|445.61|443.21|446.09|443.69|445.53|443.13|0
1653497890000|2022-05-25 16:58:10|445.05|442.65|444.73|442.33|445.05|442.65|444.73|442.33|0
1653497900000|2022-05-25 16:58:20|444.57|442.17|444.73|442.33|444.73|442.33|444.57|442.17|0
1653497910000|2022-05-25 16:58:30|444.89|442.49|444.82|442.42|445.29|442.89|444.82|442.42|0
1653497920000|2022-05-25 16:58:40|444.57|442.17|444.73|442.33|444.89|442.49|444.57|442.17|0
1653497930000|2022-05-25 16:58:50|445.21|442.81|444.89|442.49|445.53|443.13|444.89|442.49|0
1653497940000|2022-05-25 16:59:00|444.42|442.02|443.94|441.54|444.42|442.02|443.94|441.54|0
1653497950000|2022-05-25 16:59:10|443.62|441.22|443.78|441.38|443.78|441.38|443.62|441.22|0
1653497960000|2022-05-25 16:59:20|444.1|441.7|443.23|440.83|444.1|441.7|443.23|440.83|0
1653497970000|2022-05-25 16:59:30|442.99|440.59|443.31|440.91|443.31|440.91|442.99|440.59|0
1653497980000|2022-05-25 16:59:40|443.62|441.22|443.78|441.38|443.78|441.38|443.46|441.06|0
1653497990000|2022-05-25 16:59:50|443.62|441.22|442.99|440.59|443.62|441.22|442.99|440.59|0
1653498000000|2022-05-25 17:00:00|443.3|440.9|443.94|441.54|444.1|441.7|443.3|440.9|0
1653498010000|2022-05-25 17:00:10|444.26|441.86|444.1|441.7|444.26|441.86|443.94|441.54|0
1653498020000|2022-05-25 17:00:20|444.41|442.01|445.05|442.65|445.05|442.65|444.41|442.01|0
1653498030000|2022-05-25 17:00:30|444.73|442.33|445.05|442.65|445.05|442.65|444.57|442.17|0
1653498040000|2022-05-25 17:00:40|445.21|442.81|444.89|442.49|445.21|442.81|444.89|442.49|0
1653498050000|2022-05-25 17:00:50|445.21|442.81|445.53|443.13|445.61|443.21|445.21|442.81|0
1653498060000|2022-05-25 17:01:00|445.45|443.05|444.73|442.33|445.45|443.05|444.73|442.33|0
1653498070000|2022-05-25 17:01:10|444.41|442.01|444.89|442.49|445.05|442.65|444.41|442.01|0
1653498080000|2022-05-25 17:01:20|445.21|442.81|444.73|442.33|445.37|442.97|444.73|442.33|0
1653498090000|2022-05-25 17:01:30|444.57|442.17|444.5|442.1|444.73|442.33|444.5|442.1|0
1653498100000|2022-05-25 17:01:40|444.73|442.33|444.57|442.17|444.73|442.33|444.41|442.01|0
1653498110000|2022-05-25 17:01:50|444.41|442.01|445.05|442.65|445.05|442.65|444.26|441.86|0
1653498120000|2022-05-25 17:02:00|445.37|442.97|445.53|443.13|445.53|443.13|445.21|442.81|0
1653498130000|2022-05-25 17:02:10|446.16|443.76|446.16|443.76|446.32|443.92|446.16|443.76|0
1653498140000|2022-05-25 17:02:20|446|443.6|445.84|443.44|446.32|443.92|445.84|443.44|0
1653498150000|2022-05-25 17:02:30|445.93|443.53|445.84|443.44|445.93|443.53|445.68|443.28|0
1653498160000|2022-05-25 17:02:40|445.68|443.28|444.73|442.33|445.68|443.28|444.73|442.33|0
1653498170000|2022-05-25 17:02:50|444.57|442.17|444.73|442.33|444.89|442.49|444.57|442.17|0
1653498180000|2022-05-25 17:03:00|444.89|442.49|445.05|442.65|445.21|442.81|444.89|442.49|0
1653498190000|2022-05-25 17:03:10|444.73|442.33|445.21|442.81|445.52|443.12|444.73|442.33|0
1653498200000|2022-05-25 17:03:20|445.37|442.97|445.52|443.12|445.52|443.12|445.37|442.97|0
1653498210000|2022-05-25 17:03:30|445.37|442.97|445.45|443.05|445.52|443.12|445.37|442.97|0
1653498220000|2022-05-25 17:03:40|445.68|443.28|445.52|443.12|445.68|443.28|445.21|442.81|0
1653498230000|2022-05-25 17:03:50|446|443.6|445.68|443.28|446|443.6|445.68|443.28|0
1653498240000|2022-05-25 17:04:00|445.84|443.44|445.52|443.12|445.84|443.44|445.37|442.97|0
1653498250000|2022-05-25 17:04:10|446|443.6|446.64|444.24|446.64|444.24|445.84|443.44|0
1653498260000|2022-05-25 17:04:20|446.32|443.92|446.64|444.24|446.64|444.24|446.32|443.92|0
1653498270000|2022-05-25 17:04:30|446.96|444.56|446.8|444.4|446.96|444.56|446.48|444.08|0
1653498280000|2022-05-25 17:04:40|446.64|444.24|446.32|443.92|446.64|444.24|446.16|443.76|0
1653498290000|2022-05-25 17:04:50|446.24|443.84|445.92|443.52|446.24|443.84|445.92|443.52|0
1653498300000|2022-05-25 17:05:00|445.52|443.12|444.89|442.49|445.52|443.12|444.89|442.49|0
1653498310000|2022-05-25 17:05:10|445.37|442.97|445.61|443.21|445.68|443.28|445.21|442.81|0
1653498320000|2022-05-25 17:05:20|445.52|443.12|445.37|442.97|445.68|443.28|445.37|442.97|0
1653498330000|2022-05-25 17:05:30|445.05|442.65|444.89|442.49|445.21|442.81|444.89|442.49|0
1653498340000|2022-05-25 17:05:40|445.13|442.73|445.36|442.96|445.36|442.96|445.05|442.65|0
1653498350000|2022-05-25 17:05:50|445.13|442.73|445.21|442.81|445.21|442.81|445.13|442.73|0
1653498360000|2022-05-25 17:06:00|444.73|442.33|444.57|442.17|444.73|442.33|444.57|442.17|0
1653498370000|2022-05-25 17:06:10|444.41|442.01|445.05|442.65|445.05|442.65|444.41|442.01|0
1653498380000|2022-05-25 17:06:20|445.52|443.12|445.52|443.12|445.84|443.44|445.52|443.12|0
1653498390000|2022-05-25 17:06:30|445.21|442.81|445.68|443.28|445.68|443.28|444.89|442.49|0
1653498400000|2022-05-25 17:06:40|445.36|442.96|445.84|443.44|445.84|443.44|445.36|442.96|0
1653498410000|2022-05-25 17:06:50|446.16|443.76|446.32|443.92|446.32|443.92|446.16|443.76|0
1653498420000|2022-05-25 17:07:00|446.64|444.24|445.84|443.44|446.64|444.24|445.84|443.44|0
1653498430000|2022-05-25 17:07:10|445.68|443.28|446.32|443.92|446.32|443.92|445.68|443.28|0
1653498440000|2022-05-25 17:07:20|446.16|443.76|445.52|443.12|446.16|443.76|445.52|443.12|0
1653498450000|2022-05-25 17:07:30|445.21|442.81|445.36|442.96|445.36|442.96|445.21|442.81|0
1653498460000|2022-05-25 17:07:40|445.21|442.81|445.68|443.28|445.68|443.28|445.21|442.81|0
1653498470000|2022-05-25 17:07:50|445.84|443.44|445.52|443.12|445.84|443.44|445.52|443.12|0
1653498480000|2022-05-25 17:08:00|446|443.6|445.76|443.36|446.08|443.68|445.76|443.36|0
1653498490000|2022-05-25 17:08:10|446.16|443.76|446.95|444.55|446.95|444.55|446.16|443.76|0
1653498500000|2022-05-25 17:08:20|446.64|444.24|446|443.6|446.64|444.24|446|443.6|0
1653498510000|2022-05-25 17:08:30|445.84|443.44|446.32|443.92|446.32|443.92|445.84|443.44|0
1653498520000|2022-05-25 17:08:40|445.84|443.44|445.68|443.28|446|443.6|445.68|443.28|0
1653498530000|2022-05-25 17:08:50|445.52|443.12|445.36|442.96|445.52|443.12|445.36|442.96|0
1653498540000|2022-05-25 17:09:00|445.05|442.65|445.2|442.8|445.36|442.96|444.89|442.49|0
1653498550000|2022-05-25 17:09:10|445.36|442.96|445.05|442.65|445.36|442.96|445.05|442.65|0
1653498560000|2022-05-25 17:09:20|445.2|442.8|445.52|443.12|445.68|443.28|445.2|442.8|0
1653498570000|2022-05-25 17:09:30|445.36|442.96|445.52|443.12|445.52|443.12|445.36|442.96|0
1653498580000|2022-05-25 17:09:40|445.36|442.96|445.05|442.65|445.52|443.12|445.05|442.65|0
1653498590000|2022-05-25 17:09:50|445.52|443.12|445.36|442.96|445.52|443.12|445.2|442.8|0
1653498600000|2022-05-25 17:10:00|445.05|442.65|445.2|442.8|445.2|442.8|444.73|442.33|0
1653498610000|2022-05-25 17:10:10|445.84|443.44|445.52|443.12|446|443.6|445.52|443.12|0
1653498620000|2022-05-25 17:10:20|445.45|443.05|446|443.6|446.16|443.76|445.45|443.05|0
1653498630000|2022-05-25 17:10:30|445.68|443.28|446.64|444.24|446.64|444.24|445.68|443.28|0
1653498640000|2022-05-25 17:10:40|446.16|443.76|445.84|443.44|446.16|443.76|445.84|443.44|0
1653498650000|2022-05-25 17:10:50|445.52|443.12|446.16|443.76|446.16|443.76|445.52|443.12|0
1653498660000|2022-05-25 17:11:00|446|443.6|446.48|444.08|446.48|444.08|446|443.6|0
1653498670000|2022-05-25 17:11:10|446.56|444.16|447.11|444.71|447.11|444.71|446.56|444.16|0
1653498680000|2022-05-25 17:11:20|446.95|444.55|447.59|445.19|447.59|445.19|446.95|444.55|0
1653498690000|2022-05-25 17:11:30|447.75|445.35|447.27|444.87|447.75|445.35|447.27|444.87|0
1653498700000|2022-05-25 17:11:40|447.43|445.03|447.91|445.51|447.91|445.51|447.43|445.03|0
1653498710000|2022-05-25 17:11:50|448.07|445.67|448.87|446.47|448.87|446.47|448.07|445.67|0
1653498720000|2022-05-25 17:12:00|448.71|446.31|449.51|447.11|449.51|447.11|448.71|446.31|0
1653498730000|2022-05-25 17:12:10|449.67|447.27|449.67|447.27|450.07|447.67|449.67|447.27|0
1653498740000|2022-05-25 17:12:20|449.83|447.43|449.03|446.63|449.83|447.43|449.03|446.63|0
1653498750000|2022-05-25 17:12:30|448.87|446.47|449.51|447.11|449.51|447.11|448.87|446.47|0
1653498760000|2022-05-25 17:12:40|449.67|447.27|449.82|447.42|449.98|447.58|449.67|447.27|0
1653498770000|2022-05-25 17:12:50|449.98|447.58|449.98|447.58|450.14|447.74|449.98|447.58|0
1653498780000|2022-05-25 17:13:00|450.62|448.22|449.66|447.26|450.62|448.22|449.66|447.26|0
1653498790000|2022-05-25 17:13:10|449.5|447.1|448.87|446.47|449.5|447.1|448.87|446.47|0
1653498800000|2022-05-25 17:13:20|448.71|446.31|448.87|446.47|449.35|446.95|448.71|446.31|0
1653498810000|2022-05-25 17:13:30|449.35|446.95|449.19|446.79|449.43|447.03|449.19|446.79|0
1653498820000|2022-05-25 17:13:40|449.34|446.94|449.34|446.94|449.34|446.94|448.87|446.47|0
1653498830000|2022-05-25 17:13:50|449.19|446.79|448.71|446.31|449.19|446.79|448.71|446.31|0
1653498840000|2022-05-25 17:14:00|448.55|446.15|448.55|446.15|448.71|446.31|448.55|446.15|0
1653498850000|2022-05-25 17:14:10|448.39|445.99|447.75|445.35|448.39|445.99|447.75|445.35|0
1653498860000|2022-05-25 17:14:20|447.43|445.03|447.59|445.19|447.59|445.19|447.27|444.87|0
1653498870000|2022-05-25 17:14:30|447.43|445.03|447.43|445.03|447.43|445.03|447.11|444.71|0
1653498880000|2022-05-25 17:14:40|447.11|444.71|446.79|444.39|447.11|444.71|446.79|444.39|0
1653498890000|2022-05-25 17:14:50|446.47|444.07|446.79|444.39|446.79|444.39|446.47|444.07|0
1653498900000|2022-05-25 17:15:00|446.63|444.23|446.63|444.23|446.63|444.23|446.47|444.07|0
1653498910000|2022-05-25 17:15:10|446.79|444.39|446.31|443.91|446.79|444.39|446.16|443.76|0
1653498920000|2022-05-25 17:15:20|445.84|443.44|444.88|442.48|445.84|443.44|444.88|442.48|0
1653498930000|2022-05-25 17:15:30|444.73|442.33|444.88|442.48|445.04|442.64|444.73|442.33|0
1653498940000|2022-05-25 17:15:40|444.73|442.33|445.2|442.8|445.2|442.8|444.73|442.33|0
1653498950000|2022-05-25 17:15:50|444.73|442.33|444.57|442.17|444.73|442.33|444.09|441.69|0
1653498960000|2022-05-25 17:16:00|444.25|441.85|445.04|442.64|445.04|442.64|444.25|441.85|0
1653498970000|2022-05-25 17:16:10|444.57|442.17|444.41|442.01|444.73|442.33|444.41|442.01|0
1653498980000|2022-05-25 17:16:20|444.09|441.69|443.61|441.21|444.09|441.69|443.3|440.9|0
1653498990000|2022-05-25 17:16:30|443.46|441.06|444.41|442.01|444.41|442.01|443.46|441.06|0
1653499000000|2022-05-25 17:16:40|444.73|442.33|444.57|442.17|444.88|442.48|444.41|442.01|0
1653499010000|2022-05-25 17:16:50|444.73|442.33|444.73|442.33|444.73|442.33|444.73|442.33|0
1653499020000|2022-05-25 17:17:00|444.57|442.17|444.41|442.01|444.88|442.48|444.41|442.01|0
1653499030000|2022-05-25 17:17:10|444.72|442.32|444.41|442.01|445.04|442.64|444.41|442.01|0
1653499040000|2022-05-25 17:17:20|445.2|442.8|445.2|442.8|445.52|443.12|445.2|442.8|0
1653499050000|2022-05-25 17:17:30|445.04|442.64|445.2|442.8|445.2|442.8|444.88|442.48|0
1653499060000|2022-05-25 17:17:40|445.52|443.12|445.04|442.64|445.52|443.12|445.04|442.64|0
1653499070000|2022-05-25 17:17:50|444.72|442.32|444.57|442.17|444.72|442.32|444.57|442.17|0
1653499080000|2022-05-25 17:18:00|444.09|441.69|444.57|442.17|444.57|442.17|444.09|441.69|0
1653499090000|2022-05-25 17:18:10|444.41|442.01|443.61|441.21|444.41|442.01|443.61|441.21|0
1653499100000|2022-05-25 17:18:20|443.46|441.06|443.3|440.9|443.61|441.21|443.3|440.9|0
1653499110000|2022-05-25 17:18:30|443.61|441.21|443.46|441.06|443.77|441.37|443.46|441.06|0
1653499120000|2022-05-25 17:18:40|443.93|441.53|444.41|442.01|444.41|442.01|443.93|441.53|0
1653499130000|2022-05-25 17:18:50|444.57|442.17|445.04|442.64|445.04|442.64|444.57|442.17|0
1653499140000|2022-05-25 17:19:00|445.36|442.96|445.68|443.28|445.68|443.28|445.36|442.96|0
1653499150000|2022-05-25 17:19:10|445.52|443.12|445.36|442.96|445.52|443.12|445.36|442.96|0
1653499160000|2022-05-25 17:19:20|445.2|442.8|445.52|443.12|445.68|443.28|445.2|442.8|0
1653499170000|2022-05-25 17:19:30|445.36|442.96|445.84|443.44|445.84|443.44|445.36|442.96|0
1653499180000|2022-05-25 17:19:40|445.99|443.59|445.99|443.59|446.15|443.75|445.99|443.59|0
1653499190000|2022-05-25 17:19:50|445.84|443.44|445.84|443.44|445.99|443.59|445.68|443.28|0
1653499200000|2022-05-25 17:20:00|445.52|443.12|445.52|443.12|445.84|443.44|445.36|442.96|0
1653499210000|2022-05-25 17:20:10|445.99|443.59|446.15|443.75|446.15|443.75|445.84|443.44|0
1653499220000|2022-05-25 17:20:20|446.31|443.91|446.47|444.07|446.47|444.07|445.99|443.59|0
1653499230000|2022-05-25 17:20:30|446.31|443.91|446.47|444.07|446.63|444.23|446.15|443.75|0
1653499240000|2022-05-25 17:20:40|446.15|443.75|446.79|444.39|446.79|444.39|446.15|443.75|0
1653499250000|2022-05-25 17:20:50|446.63|444.23|446.47|444.07|446.79|444.39|446.47|444.07|0
1653499260000|2022-05-25 17:21:00|446.63|444.23|446.47|444.07|446.63|444.23|446.47|444.07|0
1653499270000|2022-05-25 17:21:10|446.31|443.91|445.99|443.59|446.31|443.91|445.99|443.59|0
1653499280000|2022-05-25 17:21:20|446.15|443.75|445.52|443.12|446.15|443.75|445.52|443.12|0
1653499290000|2022-05-25 17:21:30|445.36|442.96|445.2|442.8|445.52|443.12|445.2|442.8|0
1653499300000|2022-05-25 17:21:40|445.04|442.64|444.72|442.32|445.04|442.64|444.72|442.32|0
1653499310000|2022-05-25 17:21:50|444.88|442.48|444.56|442.16|445.04|442.64|444.56|442.16|0
1653499320000|2022-05-25 17:22:00|444.81|442.41|445.2|442.8|445.36|442.96|444.81|442.41|0
1653499330000|2022-05-25 17:22:10|445.04|442.64|445.04|442.64|445.2|442.8|445.04|442.64|0
1653499340000|2022-05-25 17:22:20|444.88|442.48|445.52|443.12|445.52|443.12|444.88|442.48|0
1653499350000|2022-05-25 17:22:30|445.68|443.28|445.68|443.28|445.68|443.28|445.2|442.8|0
1653499360000|2022-05-25 17:22:40|445.99|443.59|445.52|443.12|445.99|443.59|445.52|443.12|0
1653499370000|2022-05-25 17:22:50|445.83|443.43|445.68|443.28|445.99|443.59|445.68|443.28|0
1653499380000|2022-05-25 17:23:00|445.99|443.59|445.83|443.43|445.99|443.59|445.83|443.43|0
1653499390000|2022-05-25 17:23:10|445.68|443.28|445.36|442.96|445.99|443.59|445.36|442.96|0
1653499400000|2022-05-25 17:23:20|446.15|443.75|446.47|444.07|446.47|444.07|446.15|443.75|0
1653499410000|2022-05-25 17:23:30|446.63|444.23|446.15|443.75|446.63|444.23|446.15|443.75|0
1653499420000|2022-05-25 17:23:40|445.83|443.43|445.83|443.43|445.83|443.43|445.83|443.43|0
1653499430000|2022-05-25 17:23:50|446.15|443.75|446.47|444.07|446.47|444.07|446.15|443.75|0
1653499440000|2022-05-25 17:24:00|446.79|444.39|447.9|445.5|447.9|445.5|446.79|444.39|0
1653499450000|2022-05-25 17:24:10|447.74|445.34|448.06|445.66|448.06|445.66|447.74|445.34|0
1653499460000|2022-05-25 17:24:20|447.9|445.5|447.9|445.5|447.9|445.5|447.43|445.03|0
1653499470000|2022-05-25 17:24:30|447.59|445.19|447.59|445.19|447.74|445.34|447.59|445.19|0
1653499480000|2022-05-25 17:24:40|447.11|444.71|446.95|444.55|447.11|444.71|446.95|444.55|0
1653499490000|2022-05-25 17:24:50|446.79|444.39|446.47|444.07|446.79|444.39|446.31|443.91|0
1653499500000|2022-05-25 17:25:00|446.31|443.91|446.95|444.55|447.11|444.71|446.31|443.91|0
1653499510000|2022-05-25 17:25:10|447.74|445.34|447.43|445.03|447.9|445.5|447.43|445.03|0
1653499520000|2022-05-25 17:25:20|447.67|445.27|447.9|445.5|447.9|445.5|447.67|445.27|0
1653499530000|2022-05-25 17:25:30|448.06|445.66|447.9|445.5|448.06|445.66|447.9|445.5|0
1653499540000|2022-05-25 17:25:40|448.06|445.66|447.9|445.5|448.22|445.82|447.9|445.5|0
1653499550000|2022-05-25 17:25:50|448.06|445.66|447.43|445.03|448.06|445.66|447.43|445.03|0
1653499560000|2022-05-25 17:26:00|447.11|444.71|446.31|443.91|447.11|444.71|446.31|443.91|0
1653499570000|2022-05-25 17:26:10|445.83|443.43|445.67|443.27|445.83|443.43|445.67|443.27|0
1653499580000|2022-05-25 17:26:20|444.88|442.48|444.96|442.56|444.96|442.56|444.56|442.16|0
1653499590000|2022-05-25 17:26:30|444.56|442.16|444.4|442|445.2|442.8|444.4|442|0
1653499600000|2022-05-25 17:26:40|445.04|442.64|445.36|442.96|445.36|442.96|445.04|442.64|0
1653499610000|2022-05-25 17:26:50|445.2|442.8|444.56|442.16|445.36|442.96|444.56|442.16|0
1653499620000|2022-05-25 17:27:00|444.4|442|445.51|443.11|445.51|443.11|444.4|442|0
1653499630000|2022-05-25 17:27:10|445.36|442.96|445.67|443.27|445.67|443.27|445.36|442.96|0
1653499640000|2022-05-25 17:27:20|445.51|443.11|445.67|443.27|445.67|443.27|445.2|442.8|0
1653499650000|2022-05-25 17:27:30|445.83|443.43|445.83|443.43|445.83|443.43|445.67|443.27|0
1653499660000|2022-05-25 17:27:40|445.67|443.27|445.51|443.11|445.67|443.27|445.36|442.96|0
1653499670000|2022-05-25 17:27:50|445.36|442.96|445.36|442.96|445.67|443.27|445.12|442.72|0
1653499680000|2022-05-25 17:28:00|445.2|442.8|445.51|443.11|445.99|443.59|445.2|442.8|0
1653499690000|2022-05-25 17:28:10|445.2|442.8|445.67|443.27|445.67|443.27|445.2|442.8|0
1653499700000|2022-05-25 17:28:20|445.2|442.8|445.2|442.8|445.2|442.8|444.88|442.48|0
1653499710000|2022-05-25 17:28:30|445.04|442.64|445.28|442.88|445.28|442.88|445.04|442.64|0
1653499720000|2022-05-25 17:28:40|445.04|442.64|444.8|442.4|445.04|442.64|444.8|442.4|0
1653499730000|2022-05-25 17:28:50|444.56|442.16|444.72|442.32|444.72|442.32|444.4|442|0
1653499740000|2022-05-25 17:29:00|444.56|442.16|444.09|441.69|444.56|442.16|444.09|441.69|0
1653499750000|2022-05-25 17:29:10|443.93|441.53|443.93|441.53|444.09|441.69|443.93|441.53|0
1653499760000|2022-05-25 17:29:20|443.53|441.13|443.29|440.89|443.53|441.13|443.13|440.73|0
1653499770000|2022-05-25 17:29:30|443.13|440.73|442.5|440.1|443.13|440.73|442.5|440.1|0
1653499780000|2022-05-25 17:29:40|442.82|440.42|442.66|440.26|442.82|440.42|442.34|439.94|0
1653499790000|2022-05-25 17:29:50|442.98|440.58|443.61|441.21|443.61|441.21|442.82|440.42|0
1653499800000|2022-05-25 17:30:00|443.45|441.05|443.29|440.89|443.61|441.21|443.29|440.89|0
1653499810000|2022-05-25 17:30:10|443.13|440.73|442.98|440.58|443.29|440.89|442.82|440.42|0
1653499820000|2022-05-25 17:30:20|442.82|440.42|442.66|440.26|442.82|440.42|442.42|440.02|0
1653499830000|2022-05-25 17:30:30|442.82|440.42|442.34|439.94|442.82|440.42|442.34|439.94|0
1653499840000|2022-05-25 17:30:40|442.18|439.78|442.34|439.94|442.34|439.94|442.03|439.63|0
1653499850000|2022-05-25 17:30:50|442.66|440.26|442.5|440.1|442.82|440.42|442.5|440.1|0
1653499860000|2022-05-25 17:31:00|443.29|440.89|442.98|440.58|443.45|441.05|442.98|440.58|0
1653499870000|2022-05-25 17:31:10|442.82|440.42|442.66|440.26|443.13|440.73|442.66|440.26|0
1653499880000|2022-05-25 17:31:20|442.5|440.1|442.34|439.94|442.66|440.26|442.34|439.94|0
1653499890000|2022-05-25 17:31:30|442.18|439.78|442.97|440.57|442.97|440.57|442.18|439.78|0
1653499900000|2022-05-25 17:31:40|443.13|440.73|443.61|441.21|443.61|441.21|443.13|440.73|0
1653499910000|2022-05-25 17:31:50|443.93|441.53|443.29|440.89|443.93|441.53|443.29|440.89|0
1653499920000|2022-05-25 17:32:00|443.45|441.05|444.4|442|444.4|442|443.45|441.05|0
1653499930000|2022-05-25 17:32:10|444.08|441.68|443.61|441.21|444.08|441.68|443.61|441.21|0
1653499940000|2022-05-25 17:32:20|443.45|441.05|443.61|441.21|443.85|441.45|443.45|441.05|0
1653499950000|2022-05-25 17:32:30|443.77|441.37|443.61|441.21|443.77|441.37|443.45|441.05|0
1653499960000|2022-05-25 17:32:40|443.45|441.05|443.77|441.37|443.77|441.37|443.45|441.05|0
1653499970000|2022-05-25 17:32:50|443.61|441.21|443.77|441.37|443.77|441.37|443.45|441.05|0
1653499980000|2022-05-25 17:33:00|444.08|441.68|444.17|441.77|444.17|441.77|444.08|441.68|0
1653499990000|2022-05-25 17:33:10|443.77|441.37|444.24|441.84|444.24|441.84|443.77|441.37|0
1653500000000|2022-05-25 17:33:20|443.92|441.52|443.61|441.21|444.08|441.68|443.61|441.21|0
1653500010000|2022-05-25 17:33:30|443.29|440.89|443.45|441.05|443.77|441.37|443.29|440.89|0
1653500030000|2022-05-25 17:33:50|443.61|441.21|442.97|440.57|443.61|441.21|442.97|440.57|0
1653500040000|2022-05-25 17:34:00|442.82|440.42|443.45|441.05|443.45|441.05|442.82|440.42|0
1653500050000|2022-05-25 17:34:10|442.82|440.42|443.45|441.05|443.45|441.05|442.82|440.42|0
1653500060000|2022-05-25 17:34:20|443.13|440.73|442.82|440.42|443.29|440.89|442.82|440.42|0
1653500070000|2022-05-25 17:34:30|442.74|440.34|442.97|440.57|443.13|440.73|442.74|440.34|0
1653500080000|2022-05-25 17:34:40|442.82|440.42|442.34|439.94|442.82|440.42|442.34|439.94|0
1653500090000|2022-05-25 17:34:50|442.5|440.1|442.18|439.78|442.5|440.1|442.18|439.78|0
1653500100000|2022-05-25 17:35:00|442.5|440.1|442.5|440.1|442.66|440.26|442.5|440.1|0
1653500110000|2022-05-25 17:35:10|442.66|440.26|442.5|440.1|442.66|440.26|442.5|440.1|0
1653500120000|2022-05-25 17:35:20|442.18|439.78|442.02|439.62|442.66|440.26|442.02|439.62|0
1653500130000|2022-05-25 17:35:30|442.18|439.78|441.71|439.31|442.18|439.78|441.23|438.83|0
1653500140000|2022-05-25 17:35:40|441.55|439.15|441.39|438.99|441.55|439.15|441.39|438.99|0
1653500150000|2022-05-25 17:35:50|441.23|438.83|441.23|438.83|441.39|438.99|441.23|438.83|0
1653500160000|2022-05-25 17:36:00|441.87|439.47|442.02|439.62|442.18|439.78|441.87|439.47|0
1653500170000|2022-05-25 17:36:10|441.71|439.31|441.71|439.31|442.02|439.62|441.71|439.31|0
1653500180000|2022-05-25 17:36:20|441.55|439.15|441.79|439.39|441.79|439.39|441.55|439.15|0
1653500190000|2022-05-25 17:36:30|441.55|439.15|441.23|438.83|441.87|439.47|441.23|438.83|0
1653500200000|2022-05-25 17:36:40|441.47|439.07|440.92|438.52|441.47|439.07|440.92|438.52|0
1653500210000|2022-05-25 17:36:50|440.68|438.28|440.76|438.36|440.76|438.36|440.6|438.2|0
1653500220000|2022-05-25 17:37:00|440.68|438.28|439.34|436.94|440.68|438.28|439.34|436.94|0
1653500230000|2022-05-25 17:37:10|439.02|436.62|438.87|436.47|439.18|436.78|438.87|436.47|0
1653500240000|2022-05-25 17:37:20|439.02|436.62|439.02|436.62|439.18|436.78|439.02|436.62|0
1653500250000|2022-05-25 17:37:30|438.71|436.31|439.18|436.78|439.18|436.78|438.71|436.31|0
1653500260000|2022-05-25 17:37:40|439.34|436.94|439.81|437.41|439.81|437.41|439.34|436.94|0
1653500270000|2022-05-25 17:37:50|439.97|437.57|440.44|438.04|440.44|438.04|439.97|437.57|0
1653500280000|2022-05-25 17:38:00|440.29|437.89|440.13|437.73|440.29|437.89|439.65|437.25|0
1653500290000|2022-05-25 17:38:10|439.97|437.57|439.34|436.94|439.97|437.57|439.34|436.94|0
1653500300000|2022-05-25 17:38:20|439.5|437.1|439.65|437.25|439.65|437.25|439.18|436.78|0
1653500310000|2022-05-25 17:38:30|439.89|437.49|439.81|437.41|439.89|437.49|439.65|437.25|0
1653500320000|2022-05-25 17:38:40|439.97|437.57|440.44|438.04|440.44|438.04|439.97|437.57|0
1653500330000|2022-05-25 17:38:50|440.76|438.36|440.76|438.36|440.76|438.36|440.76|438.36|0
1653500340000|2022-05-25 17:39:00|440.44|438.04|440.76|438.36|440.92|438.52|440.28|437.88|0
1653500350000|2022-05-25 17:39:10|440.92|438.52|440.92|438.52|441.07|438.67|440.92|438.52|0
1653500360000|2022-05-25 17:39:20|440.76|438.36|441.07|438.67|441.23|438.83|440.76|438.36|0
1653500370000|2022-05-25 17:39:30|440.92|438.52|441.39|438.99|441.39|438.99|440.92|438.52|0
1653500380000|2022-05-25 17:39:40|441.55|439.15|441.55|439.15|441.71|439.31|441.55|439.15|0
1653500390000|2022-05-25 17:39:50|441.39|438.99|441.71|439.31|441.71|439.31|441.23|438.83|0
1653500400000|2022-05-25 17:40:00|441.39|438.99|441.07|438.67|441.39|438.99|441.07|438.67|0
1653500410000|2022-05-25 17:40:10|440.92|438.52|440.76|438.36|440.92|438.52|440.76|438.36|0
1653500420000|2022-05-25 17:40:20|441.07|438.67|440.6|438.2|441.07|438.67|440.6|438.2|0
1653500430000|2022-05-25 17:40:30|440.28|437.88|440.6|438.2|440.76|438.36|440.28|437.88|0
1653500440000|2022-05-25 17:40:40|440.44|438.04|440.6|438.2|440.76|438.36|440.28|437.88|0
1653500450000|2022-05-25 17:40:50|440.44|438.04|441.71|439.31|441.71|439.31|440.44|438.04|0
1653500460000|2022-05-25 17:41:00|442.02|439.62|442.02|439.62|442.18|439.78|442.02|439.62|0
1653500470000|2022-05-25 17:41:10|442.5|440.1|443.21|440.81|443.21|440.81|442.5|440.1|0
1653500480000|2022-05-25 17:41:20|443.13|440.73|442.97|440.57|443.13|440.73|442.65|440.25|0
1653500490000|2022-05-25 17:41:30|443.13|440.73|442.81|440.41|443.13|440.73|442.81|440.41|0
1653500500000|2022-05-25 17:41:40|443.13|440.73|442.65|440.25|443.13|440.73|442.65|440.25|0
1653500510000|2022-05-25 17:41:50|442.5|440.1|442.65|440.25|442.81|440.41|442.5|440.1|0
1653500520000|2022-05-25 17:42:00|442.5|440.1|442.81|440.41|442.81|440.41|442.5|440.1|0
1653500530000|2022-05-25 17:42:10|442.34|439.94|442.02|439.62|442.34|439.94|442.02|439.62|0
1653500540000|2022-05-25 17:42:20|442.34|439.94|441.79|439.39|442.34|439.94|441.79|439.39|0
1653500550000|2022-05-25 17:42:30|441.47|439.07|441.7|439.3|441.7|439.3|441.47|439.07|0
1653500560000|2022-05-25 17:42:40|441.39|438.99|441.07|438.67|441.47|439.07|441|438.6|0
1653500570000|2022-05-25 17:42:50|441.23|438.83|440.84|438.44|441.23|438.83|440.84|438.44|0
1653500580000|2022-05-25 17:43:00|440.76|438.36|440.44|438.04|440.76|438.36|440.28|437.88|0
1653500590000|2022-05-25 17:43:10|440.76|438.36|440.76|438.36|440.76|438.36|440.28|437.88|0
1653500600000|2022-05-25 17:43:20|440.91|438.51|440.91|438.51|440.91|438.51|440.91|438.51|0
1653500610000|2022-05-25 17:43:30|440.6|438.2|440.91|438.51|441.39|438.99|440.6|438.2|0
1653500620000|2022-05-25 17:43:40|440.52|438.12|440.6|438.2|440.6|438.2|440.28|437.88|0
1653500630000|2022-05-25 17:43:50|440.44|438.04|440.44|438.04|440.6|438.2|440.28|437.88|0
1653500640000|2022-05-25 17:44:00|440.6|438.2|440.91|438.51|440.91|438.51|440.6|438.2|0
1653500650000|2022-05-25 17:44:10|440.6|438.2|440.6|438.2|440.6|438.2|440.44|438.04|0
1653500660000|2022-05-25 17:44:20|440.76|438.36|440.6|438.2|440.76|438.36|440.44|438.04|0
1653500670000|2022-05-25 17:44:30|440.76|438.36|440.76|438.36|440.76|438.36|440.76|438.36|0
1653500680000|2022-05-25 17:44:40|441.07|438.67|440.68|438.28|441.07|438.67|440.68|438.28|0
1653500690000|2022-05-25 17:44:50|440.76|438.36|440.76|438.36|440.76|438.36|440.6|438.2|0
1653500700000|2022-05-25 17:45:00|440.6|438.2|440.28|437.88|440.6|438.2|440.28|437.88|0
1653500710000|2022-05-25 17:45:10|439.97|437.57|439.81|437.41|440.12|437.72|439.81|437.41|0
1653500720000|2022-05-25 17:45:20|439.97|437.57|440.12|437.72|440.12|437.72|439.97|437.57|0
1653500730000|2022-05-25 17:45:30|439.81|437.41|439.97|437.57|439.97|437.57|439.81|437.41|0
1653500740000|2022-05-25 17:45:40|440.28|437.88|440.12|437.72|440.28|437.88|439.97|437.57|0
1653500750000|2022-05-25 17:45:50|439.65|437.25|440.44|438.04|440.44|438.04|439.65|437.25|0
1653500760000|2022-05-25 17:46:00|440.6|438.2|440.12|437.72|440.6|438.2|440.12|437.72|0
1653500770000|2022-05-25 17:46:10|440.28|437.88|440.44|438.04|440.44|438.04|440.28|437.88|0
1653500780000|2022-05-25 17:46:20|440.6|438.2|441.07|438.67|441.23|438.83|440.6|438.2|0
1653500790000|2022-05-25 17:46:30|441.23|438.83|441.23|438.83|441.39|438.99|441.23|438.83|0
1653500800000|2022-05-25 17:46:40|440.91|438.51|440.75|438.35|440.91|438.51|440.75|438.35|0
1653500810000|2022-05-25 17:46:50|441.23|438.83|441.39|438.99|441.39|438.99|441.23|438.83|0
1653500820000|2022-05-25 17:47:00|441.54|439.14|441.54|439.14|441.7|439.3|441.39|438.99|0
1653500830000|2022-05-25 17:47:10|441.7|439.3|442.1|439.7|442.1|439.7|441.7|439.3|0
1653500840000|2022-05-25 17:47:20|442.02|439.62|441.7|439.3|442.02|439.62|441.7|439.3|0
1653500850000|2022-05-25 17:47:30|441.54|439.14|441.23|438.83|441.54|439.14|441.23|438.83|0
1653500860000|2022-05-25 17:47:40|441.39|438.99|440.75|438.35|441.39|438.99|440.75|438.35|0
1653500870000|2022-05-25 17:47:50|441.07|438.67|440.91|438.51|441.07|438.67|440.75|438.35|0
1653500880000|2022-05-25 17:48:00|440.75|438.35|441.23|438.83|441.23|438.83|440.75|438.35|0
1653500890000|2022-05-25 17:48:10|440.91|438.51|440.44|438.04|441.07|438.67|440.44|438.04|0
1653500900000|2022-05-25 17:48:20|440.75|438.35|440.75|438.35|440.75|438.35|440.75|438.35|0
1653500910000|2022-05-25 17:48:30|440.44|438.04|440.12|437.72|440.44|438.04|439.97|437.57|0
1653500920000|2022-05-25 17:48:40|440.44|438.04|440.44|438.04|440.44|438.04|440.44|438.04|0
1653500930000|2022-05-25 17:48:50|440.12|437.72|439.81|437.41|440.12|437.72|439.65|437.25|0
1653500940000|2022-05-25 17:49:00|439.97|437.57|439.97|437.57|440.12|437.72|439.97|437.57|0
1653500950000|2022-05-25 17:49:10|440.12|437.72|440.12|437.72|440.12|437.72|440.12|437.72|0
1653500960000|2022-05-25 17:49:20|439.97|437.57|440.44|438.04|440.44|438.04|439.97|437.57|0
1653500970000|2022-05-25 17:49:30|440.75|438.35|440.44|438.04|440.75|438.35|440.44|438.04|0
1653500980000|2022-05-25 17:49:40|440.28|437.88|440.36|437.96|440.44|438.04|440.28|437.88|0
1653500990000|2022-05-25 17:49:50|440.44|438.04|439.81|437.41|440.44|438.04|439.81|437.41|0
1653501000000|2022-05-25 17:50:00|439.65|437.25|440.12|437.72|440.12|437.72|439.65|437.25|0
1653501010000|2022-05-25 17:50:10|439.96|437.56|440.44|438.04|440.44|438.04|439.49|437.09|0
1653501020000|2022-05-25 17:50:20|440.28|437.88|440.44|438.04|440.44|438.04|440.28|437.88|0
1653501030000|2022-05-25 17:50:30|440.28|437.88|440.91|438.51|440.91|438.51|440.28|437.88|0
1653501040000|2022-05-25 17:50:40|441.07|438.67|441.38|438.98|441.38|438.98|441.07|438.67|0
1653501050000|2022-05-25 17:50:50|441.54|439.14|441.23|438.83|441.7|439.3|441.23|438.83|0
1653501060000|2022-05-25 17:51:00|441.38|438.98|441.54|439.14|441.54|439.14|441.23|438.83|0
1653501070000|2022-05-25 17:51:10|441.38|438.98|442.18|439.78|442.18|439.78|441.38|438.98|0
1653501080000|2022-05-25 17:51:20|442.02|439.62|442.18|439.78|442.33|439.93|442.02|439.62|0
1653501090000|2022-05-25 17:51:30|442.49|440.09|442.49|440.09|442.49|440.09|442.49|440.09|0
1653501100000|2022-05-25 17:51:40|442.65|440.25|442.17|439.77|442.65|440.25|442.1|439.7|0
1653501110000|2022-05-25 17:51:50|442.33|439.93|442.81|440.41|442.97|440.57|442.33|439.93|0
1653501120000|2022-05-25 17:52:00|442.49|440.09|443.52|441.12|443.52|441.12|442.49|440.09|0
1653501130000|2022-05-25 17:52:10|443.12|440.72|443.44|441.04|443.6|441.2|442.97|440.57|0
1653501140000|2022-05-25 17:52:20|442.97|440.57|443.44|441.04|443.44|441.04|442.97|440.57|0
1653501150000|2022-05-25 17:52:30|443.76|441.36|443.44|441.04|443.76|441.36|443.12|440.72|0
1653501160000|2022-05-25 17:52:40|443.6|441.2|443.12|440.72|443.6|441.2|442.97|440.57|0
1653501170000|2022-05-25 17:52:50|443.6|441.2|443.12|440.72|443.6|441.2|443.12|440.72|0
1653501180000|2022-05-25 17:53:00|442.97|440.57|443.28|440.88|443.28|440.88|442.81|440.41|0
1653501190000|2022-05-25 17:53:10|443.12|440.72|443.28|440.88|443.44|441.04|443.12|440.72|0
1653501200000|2022-05-25 17:53:20|443.76|441.36|443.84|441.44|443.84|441.44|443.6|441.2|0
1653501210000|2022-05-25 17:53:30|443.76|441.36|443.92|441.52|444.07|441.67|443.6|441.2|0
1653501220000|2022-05-25 17:53:40|443.44|441.04|443.44|441.04|443.44|441.04|443.12|440.72|0
1653501230000|2022-05-25 17:53:50|443.6|441.2|443.44|441.04|443.6|441.2|443.44|441.04|0
1653501240000|2022-05-25 17:54:00|443.76|441.36|444.23|441.83|444.23|441.83|443.76|441.36|0
1653501250000|2022-05-25 17:54:10|443.92|441.52|443.92|441.52|444.07|441.67|443.84|441.44|0
1653501260000|2022-05-25 17:54:20|444.07|441.67|444.23|441.83|444.23|441.83|444.07|441.67|0
1653501270000|2022-05-25 17:54:30|444.07|441.67|444.16|441.76|444.23|441.83|444.07|441.67|0
1653501280000|2022-05-25 17:54:40|444.23|441.83|444.39|441.99|444.39|441.99|444.23|441.83|0
1653501290000|2022-05-25 17:54:50|444.07|441.67|443.52|441.12|444.07|441.67|443.52|441.12|0
1653501300000|2022-05-25 17:55:00|443.6|441.2|443.12|440.72|443.6|441.2|443.12|440.72|0
1653501310000|2022-05-25 17:55:10|442.96|440.56|442.96|440.56|442.96|440.56|442.65|440.25|0
1653501320000|2022-05-25 17:55:20|443.12|440.72|443.76|441.36|443.76|441.36|443.12|440.72|0
1653501330000|2022-05-25 17:55:30|443.92|441.52|444.16|441.28|444.16|441.52|443.92|441.12|0
1653501340000|2022-05-25 17:55:40|444|441.12|444.16|441.28|444.16|441.28|444|441.12|0
1653501350000|2022-05-25 17:55:50|444.31|441.43|444.31|441.43|444.31|441.43|444.16|441.28|0
1653501360000|2022-05-25 17:56:00|444.47|441.59|444.47|441.59|444.47|441.59|444.31|441.43|0
1653501370000|2022-05-25 17:56:10|444.95|442.07|444.71|441.83|444.95|442.07|444.71|441.83|0
1653501380000|2022-05-25 17:56:20|444.63|441.75|444|441.12|444.63|441.75|444|441.12|0
1653501390000|2022-05-25 17:56:30|444.16|441.28|444|441.12|444.16|441.28|443.84|440.96|0
1653501400000|2022-05-25 17:56:40|444.16|441.28|443.84|440.96|444.24|441.36|443.84|440.96|0
1653501410000|2022-05-25 17:56:50|443.76|440.88|443.44|440.56|444|441.12|443.44|440.56|0
1653501420000|2022-05-25 17:57:00|443.2|440.32|443.52|440.64|443.68|440.8|443.2|440.32|0
1653501430000|2022-05-25 17:57:10|443.36|440.48|443.92|441.04|443.92|441.04|443.36|440.48|0
1653501440000|2022-05-25 17:57:20|443.84|440.96|443.84|440.96|443.84|440.96|443.76|440.88|0
1653501450000|2022-05-25 17:57:30|443.36|440.48|443.2|440.32|443.52|440.64|443.2|440.32|0
1653501460000|2022-05-25 17:57:40|443.05|440.17|442.89|440.01|443.05|440.17|442.89|440.01|0
1653501470000|2022-05-25 17:57:50|442.81|439.93|442.89|440.01|442.89|440.01|442.73|439.85|0
1653501480000|2022-05-25 17:58:00|442.97|440.09|442.65|439.77|442.97|440.09|442.65|439.77|0
1653501490000|2022-05-25 17:58:10|442.41|439.53|442.41|439.53|442.57|439.69|442.41|439.53|0
1653501500000|2022-05-25 17:58:20|442.57|439.69|443.05|440.17|443.05|440.17|442.57|439.69|0
1653501510000|2022-05-25 17:58:30|442.97|440.09|443.13|440.25|443.13|440.25|442.81|439.93|0
1653501520000|2022-05-25 17:58:40|443.05|440.17|442.41|439.53|443.05|440.17|442.41|439.53|0
1653501530000|2022-05-25 17:58:50|442.57|439.69|442.49|439.61|442.57|439.69|442.49|439.61|0
1653501540000|2022-05-25 17:59:00|442.41|439.53|442.1|439.22|442.41|439.53|441.78|438.9|0
1653501550000|2022-05-25 17:59:10|441.94|439.06|442.1|439.22|442.25|439.37|441.94|439.06|0
1653501560000|2022-05-25 17:59:20|442.18|439.3|441.78|438.9|442.18|439.3|441.78|438.9|0
1653501570000|2022-05-25 17:59:30|441.7|438.82|442.18|439.3|442.18|439.3|441.7|438.82|0
1653501580000|2022-05-25 17:59:40|442.1|439.22|442.02|439.14|442.25|439.37|442.02|439.14|0
1653501590000|2022-05-25 17:59:50|442.41|439.53|443.04|440.16|443.13|440.25|442.41|439.53|0
1653501600000|2022-05-25 18:00:00|443.36|440.48|444.95|442.07|444.95|442.07|443.13|440.25|0
1653501610000|2022-05-25 18:00:10|444.15|441.27|444.79|441.91|444.95|442.07|444.15|441.27|0
1653501620000|2022-05-25 18:00:20|444.87|441.99|438.24|435.36|444.87|441.99|438.24|435.36|0
1653501630000|2022-05-25 18:00:30|437.45|434.57|436.04|433.16|437.45|434.57|434.32|431.44|0
1653501640000|2022-05-25 18:00:40|437.14|434.26|439.81|436.93|439.81|436.93|436.66|433.78|0
1653501650000|2022-05-25 18:00:50|438|435.12|438.24|435.36|438.24|435.36|436.35|433.47|0
1653501660000|2022-05-25 18:01:00|440.83|437.95|440.99|438.11|440.99|438.11|440.36|437.48|0
1653501670000|2022-05-25 18:01:10|440.28|437.4|436.51|433.63|440.28|437.4|436.51|433.63|0
1653501680000|2022-05-25 18:01:20|436.82|433.94|439.81|436.93|439.81|436.93|436.82|433.94|0
1653501690000|2022-05-25 18:01:30|439.34|436.46|437.68|434.8|439.34|436.46|437.37|434.49|0
1653501700000|2022-05-25 18:01:40|438.15|435.27|437.84|434.96|438.15|435.27|437.84|434.96|0
1653501710000|2022-05-25 18:01:50|438|435.12|438.78|435.9|439.1|436.22|438|435.12|0
1653501720000|2022-05-25 18:02:00|437.92|435.04|436.66|433.78|437.92|435.04|435.96|433.08|0
1653501730000|2022-05-25 18:02:10|434.7|431.82|434.47|431.59|434.86|431.98|433.76|430.88|0
1653501740000|2022-05-25 18:02:20|434.55|431.67|431.27|428.39|434.55|431.67|431.27|428.39|0
1653501750000|2022-05-25 18:02:30|431.43|428.55|431.2|428.32|431.43|428.55|430.8|427.92|0
1653501760000|2022-05-25 18:02:40|431.66|428.78|432.44|429.56|432.44|429.56|431.66|428.78|0
1653501770000|2022-05-25 18:02:50|432.98|430.1|434.78|431.9|434.78|431.9|432.36|429.48|0
1653501780000|2022-05-25 18:03:00|434.23|431.35|434.86|431.98|434.86|431.98|433.76|430.88|0
1653501790000|2022-05-25 18:03:10|435.1|432.22|437.45|434.57|437.45|434.57|434.94|432.06|0
1653501800000|2022-05-25 18:03:20|437.52|434.64|437.92|435.04|437.92|435.04|437.37|434.49|0
1653501810000|2022-05-25 18:03:30|437.68|434.8|440.12|437.24|440.12|437.24|437.68|434.8|0
1653501820000|2022-05-25 18:03:40|441.15|438.27|441.23|438.35|442.25|439.37|441.15|438.27|0
1653501830000|2022-05-25 18:03:50|441.94|439.06|439.57|436.69|441.94|439.06|439.57|436.69|0
1653501840000|2022-05-25 18:04:00|438.78|435.9|439.73|436.85|440.2|437.32|438.78|435.9|0
1653501850000|2022-05-25 18:04:10|438.78|435.9|437.52|434.64|438.86|435.98|437.52|434.64|0
1653501860000|2022-05-25 18:04:20|436.66|433.78|437.05|434.17|437.05|434.17|436.66|433.78|0
1653501870000|2022-05-25 18:04:30|436.82|433.94|435.95|433.07|436.82|433.94|435.95|433.07|0
1653501880000|2022-05-25 18:04:40|435.33|432.45|436.9|434.02|436.9|434.02|435.33|432.45|0
1653501890000|2022-05-25 18:04:50|436.58|433.7|437.05|434.17|437.05|434.17|436.42|433.54|0
1653501900000|2022-05-25 18:05:00|436.35|433.47|434.31|431.43|436.35|433.47|434.31|431.43|0
1653501910000|2022-05-25 18:05:10|435.41|432.53|436.04|433.16|436.04|433.16|435.01|432.13|0
1653501920000|2022-05-25 18:05:20|436.27|433.39|438.08|435.2|438.08|435.2|436.27|433.39|0
1653501930000|2022-05-25 18:05:30|438.62|435.74|439.33|436.45|439.33|436.45|438.62|435.74|0
1653501940000|2022-05-25 18:05:40|439.96|437.08|439.88|437|440.51|437.63|439.88|437|0
1653501950000|2022-05-25 18:05:50|439.57|436.69|439.81|436.93|439.88|437|439.57|436.69|0
1653501960000|2022-05-25 18:06:00|439.25|436.37|436.38|433.5|439.25|436.37|435.91|433.03|0
1653501970000|2022-05-25 18:06:10|437.79|434.91|439.12|436.24|439.12|436.24|437.79|434.91|0
1653501980000|2022-05-25 18:06:20|438.4|435.52|439.27|436.39|439.43|436.55|438.4|435.52|0
1653501990000|2022-05-25 18:06:30|439.59|436.71|443.8|440.92|443.8|440.92|439.59|436.71|0
1653502000000|2022-05-25 18:06:40|444.2|441.32|446.12|443.24|446.12|443.24|444.2|441.32|0
1653502010000|2022-05-25 18:06:50|446.76|443.88|447.4|444.52|447.88|445|446.76|443.88|0
1653502020000|2022-05-25 18:07:00|449.16|446.28|449.97|447.09|449.97|447.09|447.96|445.08|0
1653502030000|2022-05-25 18:07:10|450.13|447.25|452.22|449.34|452.22|449.34|450.13|447.25|0
1653502040000|2022-05-25 18:07:20|453.03|450.15|449.16|446.28|453.03|450.15|449.16|446.28|0
1653502050000|2022-05-25 18:07:30|449|446.12|451.02|448.14|451.02|448.14|449|446.12|0
1653502060000|2022-05-25 18:07:40|450.45|447.57|450.13|447.25|451.42|448.54|450.13|447.25|0
1653502070000|2022-05-25 18:07:50|450.37|447.49|449.48|446.6|450.37|447.49|449.48|446.6|0
1653502080000|2022-05-25 18:08:00|450.45|447.57|450.29|447.41|450.61|447.73|450.29|447.41|0
1653502090000|2022-05-25 18:08:10|450.05|447.17|448.36|445.48|450.05|447.17|448.36|445.48|0
1653502100000|2022-05-25 18:08:20|448.2|445.32|447.88|445|448.2|445.32|447.72|444.84|0
1653502110000|2022-05-25 18:08:30|447.24|444.36|445.16|442.28|447.24|444.36|445.16|442.28|0
1653502120000|2022-05-25 18:08:40|444.84|441.96|445.72|442.84|445.72|442.84|443.72|440.84|0
1653502130000|2022-05-25 18:08:50|445.96|443.08|445.16|442.28|446.12|443.24|445.16|442.28|0
1653502140000|2022-05-25 18:09:00|445.8|442.92|447.64|444.76|447.64|444.76|445.8|442.92|0
1653502150000|2022-05-25 18:09:10|448.04|445.16|449|446.12|449|446.12|447.88|445|0
1653502160000|2022-05-25 18:09:20|448.52|445.64|448.36|445.48|449|446.12|448.36|445.48|0
1653502170000|2022-05-25 18:09:30|447.48|444.6|445.96|443.08|447.48|444.6|445.96|443.08|0
1653502180000|2022-05-25 18:09:40|445.64|442.76|444.68|441.8|446.04|443.16|444.68|441.8|0
1653502190000|2022-05-25 18:09:50|444.04|441.16|444.2|441.32|444.2|441.32|443.24|440.36|0
1653502200000|2022-05-25 18:10:00|443.72|440.84|442.92|440.04|443.72|440.84|442.76|439.88|0
1653502210000|2022-05-25 18:10:10|441.41|438.53|437.84|434.96|441.41|438.53|437.84|434.96|0
1653502220000|2022-05-25 18:10:20|437.29|434.41|435.48|432.6|437.29|434.41|435.16|432.28|0
1653502230000|2022-05-25 18:10:30|436.42|433.54|437.84|434.96|438|435.12|436.42|433.54|0
1653502240000|2022-05-25 18:10:40|438|435.12|438.4|435.52|438.4|435.52|438|435.12|0
1653502250000|2022-05-25 18:10:50|438.79|435.91|439.11|436.23|439.27|436.39|438.64|435.76|0
1653502260000|2022-05-25 18:11:00|438.88|436|439.74|436.86|439.99|437.11|438.88|436|0
1653502270000|2022-05-25 18:11:10|440.94|438.06|440.54|437.66|440.94|438.06|439.9|437.02|0
1653502280000|2022-05-25 18:11:20|441.1|438.22|440.78|437.9|441.33|438.45|440.78|437.9|0
1653502290000|2022-05-25 18:11:30|439.59|436.71|438.16|435.28|439.59|436.71|438.16|435.28|0
1653502300000|2022-05-25 18:11:40|438|435.12|439.11|436.23|439.11|436.23|438|435.12|0
1653502310000|2022-05-25 18:11:50|438.79|435.91|439.9|437.02|439.9|437.02|438.79|435.91|0
1653502320000|2022-05-25 18:12:00|440.62|437.74|442.13|439.25|442.13|439.25|440.62|437.74|0
1653502330000|2022-05-25 18:12:10|442.6|439.72|443.24|440.36|443.24|440.36|442.6|439.72|0
1653502340000|2022-05-25 18:12:20|442.13|439.25|441.25|438.37|442.13|439.25|441.01|438.13|0
1653502350000|2022-05-25 18:12:30|441.81|438.93|442.13|439.25|442.53|439.65|441.81|438.93|0
1653502360000|2022-05-25 18:12:40|442.92|440.04|444.12|441.24|445.16|442.28|442.92|440.04|0
1653502370000|2022-05-25 18:12:50|444.36|441.48|444.52|441.64|444.84|441.96|444.36|441.48|0
1653502380000|2022-05-25 18:13:00|444.04|441.16|442.13|439.25|444.04|441.16|442.13|439.25|0
1653502390000|2022-05-25 18:13:10|441.17|438.29|441.49|438.61|441.49|438.61|441.17|438.29|0
1653502400000|2022-05-25 18:13:20|441.17|438.29|438.48|435.6|441.17|438.29|438.48|435.6|0
1653502410000|2022-05-25 18:13:30|438.95|436.07|439.27|436.39|439.43|436.55|438.79|435.91|0
1653502420000|2022-05-25 18:13:40|440.06|437.18|440.06|437.18|440.22|437.34|439.74|436.86|0
1653502430000|2022-05-25 18:13:50|438.87|435.99|438.95|436.07|439.43|436.55|438.79|435.91|0
1653502440000|2022-05-25 18:14:00|437.29|434.41|437.05|434.17|437.29|434.41|436.74|433.86|0
1653502450000|2022-05-25 18:14:10|438.16|435.28|438.4|435.52|438.4|435.52|438.08|435.2|0
1653502460000|2022-05-25 18:14:20|439.58|436.7|439.35|436.47|439.58|436.7|439.35|436.47|0
1653502470000|2022-05-25 18:14:30|438.48|435.6|438.63|435.75|438.63|435.75|438|435.12|0
1653502480000|2022-05-25 18:14:40|438.72|435.84|439.74|436.86|440.06|437.18|438.72|435.84|0
1653502490000|2022-05-25 18:14:50|440.22|437.34|438.56|435.68|440.22|437.34|438.56|435.68|0
1653502500000|2022-05-25 18:15:00|438.48|435.6|438.63|435.75|438.63|435.75|437.37|434.49|0
1653502510000|2022-05-25 18:15:10|438.16|435.28|438.16|435.28|438.32|435.44|437.68|434.8|0
1653502520000|2022-05-25 18:15:20|438.95|436.07|438.79|435.91|439.9|437.02|438.79|435.91|0
1653502530000|2022-05-25 18:15:30|438.48|435.6|436.58|433.7|438.63|435.75|436.58|433.7|0
1653502540000|2022-05-25 18:15:40|436.26|433.38|436.58|433.7|436.58|433.7|435.79|432.91|0
1653502550000|2022-05-25 18:15:50|437.21|434.33|435.63|432.75|437.21|434.33|435.63|432.75|0
1653502560000|2022-05-25 18:16:00|435.32|432.44|435.47|432.59|435.47|432.59|434.37|431.49|0
1653502570000|2022-05-25 18:16:10|435.16|432.28|435.32|432.44|435.79|432.91|435.16|432.28|0
1653502580000|2022-05-25 18:16:20|435.16|432.28|432.8|429.92|435.16|432.28|432.8|429.92|0
1653502590000|2022-05-25 18:16:30|432.17|429.29|432.57|429.69|432.8|429.92|432.17|429.29|0
1653502600000|2022-05-25 18:16:40|432.49|429.61|432.02|429.14|432.8|429.92|432.02|429.14|0
1653502610000|2022-05-25 18:16:50|431.08|428.2|430.61|427.73|431.08|428.2|430.37|427.49|0
1653502620000|2022-05-25 18:17:00|429.2|426.32|431.39|428.51|431.39|428.51|429.2|426.32|0
1653502630000|2022-05-25 18:17:10|431.47|428.59|431.08|428.2|431.47|428.59|430.14|427.26|0
1653502640000|2022-05-25 18:17:20|431.39|428.51|430.76|427.88|431.47|428.59|430.61|427.73|0
1653502650000|2022-05-25 18:17:30|430.29|427.41|430.45|427.57|430.45|427.57|430.14|427.26|0
1653502660000|2022-05-25 18:17:40|431.08|428.2|430.61|427.73|431.08|428.2|430.61|427.73|0
1653502670000|2022-05-25 18:17:50|430.84|427.96|431.78|428.9|431.78|428.9|430.84|427.96|0
1653502680000|2022-05-25 18:18:00|432.33|429.45|430.92|428.04|432.33|429.45|430.61|427.73|0
1653502690000|2022-05-25 18:18:10|431.23|428.35|431.23|428.35|431.54|428.66|431.23|428.35|0
1653502700000|2022-05-25 18:18:20|431.86|428.98|432.33|429.45|432.49|429.61|431.86|428.98|0
1653502710000|2022-05-25 18:18:30|431.86|428.98|433.27|430.39|433.27|430.39|431.86|428.98|0
1653502720000|2022-05-25 18:18:40|432.88|430|433.58|430.7|433.58|430.7|432.49|429.61|0
1653502730000|2022-05-25 18:18:50|432.96|430.08|433.9|431.02|433.9|431.02|432.57|429.69|0
1653502740000|2022-05-25 18:19:00|434.06|431.18|433.74|430.86|434.06|431.18|433.58|430.7|0
1653502750000|2022-05-25 18:19:10|433.43|430.55|432.33|429.45|433.43|430.55|432.33|429.45|0
1653502760000|2022-05-25 18:19:20|432.01|429.13|433.27|430.39|433.27|430.39|432.01|429.13|0
1653502770000|2022-05-25 18:19:30|434.06|431.18|436.42|433.54|436.42|433.54|434.06|431.18|0
1653502780000|2022-05-25 18:19:40|435.79|432.91|435|432.12|435.79|432.91|435|432.12|0
1653502790000|2022-05-25 18:19:50|435.16|432.28|435.4|432.52|435.4|432.52|435.08|432.2|0
1653502800000|2022-05-25 18:20:00|434.84|431.96|436.42|433.54|436.42|433.54|434.84|431.96|0
1653502810000|2022-05-25 18:20:10|436.58|433.7|435.47|432.59|436.58|433.7|435.47|432.59|0
1653502820000|2022-05-25 18:20:20|436.03|433.15|435.63|432.75|436.03|433.15|435.63|432.75|0
1653502830000|2022-05-25 18:20:30|434.84|431.96|433.27|430.39|435.63|432.75|433.27|430.39|0
1653502840000|2022-05-25 18:20:40|432.8|429.92|433.43|430.55|433.58|430.7|432.8|429.92|0
1653502850000|2022-05-25 18:20:50|432.96|430.08|431.78|428.9|432.96|430.08|431.54|428.66|0
1653502860000|2022-05-25 18:21:00|432.48|429.6|431.63|428.75|432.48|429.6|431.54|428.66|0
1653502870000|2022-05-25 18:21:10|431.23|428.35|430.76|427.88|431.23|428.35|430.29|427.41|0
1653502880000|2022-05-25 18:21:20|430.29|427.41|430.84|427.96|430.92|428.04|429.98|427.1|0
1653502890000|2022-05-25 18:21:30|430.6|427.72|430.6|427.72|430.6|427.72|430.29|427.41|0
1653502900000|2022-05-25 18:21:40|430.13|427.25|431.23|428.35|431.23|428.35|429.82|426.94|0
1653502910000|2022-05-25 18:21:50|431.7|428.82|431.07|428.19|431.86|428.98|431.07|428.19|0
1653502920000|2022-05-25 18:22:00|430.6|427.72|429.51|426.63|430.6|427.72|429.51|426.63|0
1653502930000|2022-05-25 18:22:10|430.29|427.41|430.29|427.41|430.45|427.57|430.29|427.41|0
1653502940000|2022-05-25 18:22:20|430.22|427.34|429.67|426.79|430.22|427.34|429.67|426.79|0
1653502950000|2022-05-25 18:22:30|430.06|427.18|431.23|428.35|431.23|428.35|430.06|427.18|0
1653502960000|2022-05-25 18:22:40|431.62|428.74|431.54|428.66|431.7|428.82|431.54|428.66|0
1653502970000|2022-05-25 18:22:50|431.23|428.35|432.95|430.07|432.95|430.07|431.23|428.35|0
1653502980000|2022-05-25 18:23:00|433.58|430.7|433.58|430.7|433.74|430.86|433.11|430.23|0
1653502990000|2022-05-25 18:23:10|433.74|430.86|433.27|430.39|434.21|431.33|433.27|430.39|0
1653503000000|2022-05-25 18:23:20|433.43|430.55|433.74|430.86|433.74|430.86|433.43|430.55|0
1653503010000|2022-05-25 18:23:30|432.95|430.07|432.95|430.07|432.95|430.07|432.64|429.76|0
1653503020000|2022-05-25 18:23:40|432.8|429.92|432.88|430|432.88|430|432.64|429.76|0
1653503030000|2022-05-25 18:23:50|432.33|429.45|432.95|430.07|432.95|430.07|432.33|429.45|0
1653503040000|2022-05-25 18:24:00|432.17|429.29|432.01|429.13|432.17|429.29|431.54|428.66|0
1653503050000|2022-05-25 18:24:10|432.17|429.29|431.39|428.51|432.17|429.29|431.39|428.51|0
1653503060000|2022-05-25 18:24:20|431.54|428.66|432.01|429.13|432.01|429.13|431.54|428.66|0
1653503070000|2022-05-25 18:24:30|432.64|429.76|431.7|428.82|432.64|429.76|431.7|428.82|0
1653503080000|2022-05-25 18:24:40|431.54|428.66|431.86|428.98|431.86|428.98|431.31|428.43|0
1653503090000|2022-05-25 18:24:50|432.48|429.6|432.17|429.29|432.48|429.6|431.7|428.82|0
1653503100000|2022-05-25 18:25:00|431.86|428.98|431.86|428.98|432.17|429.29|431.54|428.66|0
1653503110000|2022-05-25 18:25:10|432.48|429.6|432.17|429.29|433.19|430.31|432.17|429.29|0
1653503120000|2022-05-25 18:25:20|432.01|429.13|431.54|428.66|432.01|429.13|431.39|428.51|0
1653503130000|2022-05-25 18:25:30|430.76|427.88|430.6|427.72|430.76|427.88|430.45|427.57|0
1653503140000|2022-05-25 18:25:40|429.82|426.94|430.6|427.72|430.6|427.72|429.66|426.78|0
1653503150000|2022-05-25 18:25:50|430.29|427.41|429.98|427.1|430.45|427.57|429.98|427.1|0
1653503160000|2022-05-25 18:26:00|429.66|426.78|431.23|428.35|431.23|428.35|429.66|426.78|0
1653503170000|2022-05-25 18:26:10|430.53|427.65|430.13|427.25|430.53|427.65|429.82|426.94|0
1653503180000|2022-05-25 18:26:20|429.66|426.78|429.9|427.02|429.9|427.02|428.88|426|0
1653503190000|2022-05-25 18:26:30|429.74|426.86|429.82|426.94|429.9|427.02|429.74|426.86|0
1653503200000|2022-05-25 18:26:40|429.2|426.32|428.34|425.46|429.2|426.32|428.34|425.46|0
1653503210000|2022-05-25 18:26:50|427.32|424.44|427.17|424.29|427.64|424.76|427.01|424.13|0
1653503220000|2022-05-25 18:27:00|427.01|424.13|426.86|423.98|427.95|425.07|426.86|423.98|0
1653503230000|2022-05-25 18:27:10|427.32|424.44|426.23|423.35|427.32|424.44|426.23|423.35|0
1653503240000|2022-05-25 18:27:20|425.77|422.89|425.46|422.58|425.85|422.97|425.46|422.58|0
1653503250000|2022-05-25 18:27:30|426.08|423.2|425.77|422.89|426.23|423.35|425.77|422.89|0
1653503260000|2022-05-25 18:27:40|425.61|422.73|425.3|422.42|425.61|422.73|425.3|422.42|0
1653503270000|2022-05-25 18:27:50|425.15|422.27|425.3|422.42|425.46|422.58|425.15|422.27|0
1653503280000|2022-05-25 18:28:00|424.84|421.96|425.15|422.27|425.61|422.73|424.84|421.96|0
1653503290000|2022-05-25 18:28:10|425.3|422.42|425.77|422.89|425.77|422.89|425.3|422.42|0
1653503300000|2022-05-25 18:28:20|426.55|423.67|428.26|425.38|428.26|425.38|426.55|423.67|0
1653503310000|2022-05-25 18:28:30|427.63|424.75|427.63|424.75|428.1|425.22|427.32|424.44|0
1653503320000|2022-05-25 18:28:40|427.79|424.91|427.01|424.13|427.79|424.91|427.01|424.13|0
1653503330000|2022-05-25 18:28:50|427.17|424.29|427.63|424.75|427.63|424.75|427.17|424.29|0
1653503340000|2022-05-25 18:29:00|427.95|425.07|427.63|424.75|428.34|425.46|427.63|424.75|0
1653503350000|2022-05-25 18:29:10|427.95|425.07|427.32|424.44|428.34|425.46|427.32|424.44|0
1653503360000|2022-05-25 18:29:20|427.63|424.75|426.86|423.98|427.63|424.75|426.54|423.66|0
1653503370000|2022-05-25 18:29:30|426.7|423.82|426.7|423.82|426.86|423.98|426.7|423.82|0
1653503380000|2022-05-25 18:29:40|426.23|423.35|425.46|422.58|426.23|423.35|425.46|422.58|0
1653503390000|2022-05-25 18:29:50|425.61|422.73|425.92|423.04|425.92|423.04|425.46|422.58|0
1653503400000|2022-05-25 18:30:00|425.15|422.27|424.99|422.11|425.3|422.42|424.99|422.11|0
1653503410000|2022-05-25 18:30:10|424.84|421.96|424.37|421.49|424.84|421.96|424.37|421.49|0
1653503420000|2022-05-25 18:30:20|424.22|421.34|423.75|420.87|424.53|421.65|423.75|420.87|0
1653503430000|2022-05-25 18:30:30|424.37|421.49|425.15|422.27|425.46|422.58|424.37|421.49|0
1653503440000|2022-05-25 18:30:40|425.3|422.42|424.37|421.49|425.3|422.42|424.06|421.18|0
1653503450000|2022-05-25 18:30:50|424.45|421.57|424.68|421.8|424.99|422.11|424.06|421.18|0
1653503460000|2022-05-25 18:31:00|424.53|421.65|424.68|421.8|424.99|422.11|424.53|421.65|0
1653503470000|2022-05-25 18:31:10|424.99|422.11|424.21|421.33|424.99|422.11|423.9|421.02|0
1653503480000|2022-05-25 18:31:20|423.75|420.87|423.6|420.72|423.9|421.02|423.6|420.72|0
1653503490000|2022-05-25 18:31:30|423.99|421.11|424.21|421.33|424.21|421.33|423.99|421.11|0
1653503500000|2022-05-25 18:31:40|423.9|421.02|423.59|420.71|423.9|421.02|423.59|420.71|0
1653503510000|2022-05-25 18:31:50|423.29|420.41|423.9|421.02|423.9|421.02|423.29|420.41|0
1653503520000|2022-05-25 18:32:00|424.37|421.49|424.06|421.18|424.68|421.8|423.9|421.02|0
1653503530000|2022-05-25 18:32:10|425.61|422.73|426.7|423.82|426.7|423.82|425.61|422.73|0
1653503540000|2022-05-25 18:32:20|426|423.12|426.7|423.82|427.01|424.13|426|423.12|0
1653503550000|2022-05-25 18:32:30|426.85|423.97|426.54|423.66|426.85|423.97|426.54|423.66|0
1653503560000|2022-05-25 18:32:40|426.23|423.35|426.39|423.51|426.39|423.51|425.77|422.89|0
1653503570000|2022-05-25 18:32:50|427.17|424.29|427.01|424.13|427.94|425.06|427.01|424.13|0
1653503580000|2022-05-25 18:33:00|427.32|424.44|427.01|424.13|427.4|424.52|427.01|424.13|0
1653503590000|2022-05-25 18:33:10|427.48|424.6|428.26|425.38|428.26|425.38|427.48|424.6|0
1653503600000|2022-05-25 18:33:20|427.79|424.91|426.7|423.82|427.79|424.91|426.7|423.82|0
1653503610000|2022-05-25 18:33:30|426.39|423.51|426.85|423.97|426.85|423.97|426.23|423.35|0
1653503620000|2022-05-25 18:33:40|426.54|423.66|426.39|423.51|426.78|423.9|426.39|423.51|0
1653503630000|2022-05-25 18:33:50|427.17|424.29|426.7|423.82|427.17|424.29|426.54|423.66|0
1653503640000|2022-05-25 18:34:00|426.85|423.97|426.23|423.35|426.85|423.97|426|423.12|0
1653503650000|2022-05-25 18:34:10|425.92|423.04|424.99|422.11|425.92|423.04|424.99|422.11|0
1653503660000|2022-05-25 18:34:20|424.83|421.95|424.52|421.64|424.83|421.95|424.52|421.64|0
1653503670000|2022-05-25 18:34:30|424.99|422.11|424.52|421.64|424.99|422.11|424.52|421.64|0
1653503680000|2022-05-25 18:34:40|425.3|422.42|424.83|421.95|425.3|422.42|424.68|421.8|0
1653503690000|2022-05-25 18:34:50|424.29|421.41|424.68|421.8|424.99|422.11|424.29|421.41|0
1653503700000|2022-05-25 18:35:00|424.52|421.64|424.37|421.49|425.3|422.42|424.37|421.49|0
1653503710000|2022-05-25 18:35:10|424.68|421.8|423.75|420.87|424.68|421.8|423.59|420.71|0
1653503720000|2022-05-25 18:35:20|423.59|420.71|424.06|421.18|424.06|421.18|423.44|420.56|0
1653503730000|2022-05-25 18:35:30|424.45|421.57|422.97|420.09|424.45|421.57|422.97|420.09|0
1653503740000|2022-05-25 18:35:40|423.44|420.56|424.37|421.49|424.52|421.64|423.44|420.56|0
1653503750000|2022-05-25 18:35:50|424.06|421.18|424.21|421.33|424.21|421.33|423.75|420.87|0
1653503760000|2022-05-25 18:36:00|424.52|421.64|424.37|421.49|424.52|421.64|423.75|420.87|0
1653503770000|2022-05-25 18:36:10|423.9|421.02|423.9|421.02|424.21|421.33|423.9|421.02|0
1653503780000|2022-05-25 18:36:20|424.21|421.33|423.9|421.02|424.37|421.49|423.9|421.02|0
1653503790000|2022-05-25 18:36:30|424.21|421.33|425.61|422.73|425.61|422.73|424.21|421.33|0
1653503800000|2022-05-25 18:36:40|424.83|421.95|424.99|422.11|425.14|422.26|424.83|421.95|0
1653503810000|2022-05-25 18:36:50|424.68|421.8|425.76|422.88|426.23|423.35|424.68|421.8|0
1653503820000|2022-05-25 18:37:00|425.92|423.04|424.83|421.95|425.92|423.04|424.83|421.95|0
1653503830000|2022-05-25 18:37:10|425.61|422.73|425.14|422.26|425.61|422.73|425.14|422.26|0
1653503840000|2022-05-25 18:37:20|424.52|421.64|425.14|422.26|425.14|422.26|424.52|421.64|0
1653503850000|2022-05-25 18:37:30|424.68|421.8|425.45|422.57|425.45|422.57|424.68|421.8|0
1653503860000|2022-05-25 18:37:40|425.61|422.73|425.76|422.88|425.76|422.88|425.14|422.26|0
1653503870000|2022-05-25 18:37:50|425.53|422.65|425.14|422.26|426.07|423.19|425.14|422.26|0
1653503880000|2022-05-25 18:38:00|427.19|424.31|424.97|422.09|427.19|424.31|424.97|422.09|0
1653503890000|2022-05-25 18:38:10|425.28|422.4|425.28|422.4|426.13|423.25|425.28|422.4|0
1653503900000|2022-05-25 18:38:20|425.51|422.63|426.44|423.56|426.44|423.56|425.43|422.55|0
1653503910000|2022-05-25 18:38:30|426.29|423.41|427.76|424.88|427.76|424.88|426.29|423.41|0
1653503920000|2022-05-25 18:38:40|427.14|424.26|426.98|424.1|427.14|424.26|426.67|423.79|0
1653503930000|2022-05-25 18:38:50|427.76|424.88|427.29|424.41|427.76|424.88|427.29|424.41|0
1653503940000|2022-05-25 18:39:00|427.6|424.72|430.09|427.21|430.09|427.21|427.6|424.72|0
1653503950000|2022-05-25 18:39:10|429.78|426.9|428.69|425.81|429.78|426.9|428.69|425.81|0
1653503960000|2022-05-25 18:39:20|428.85|425.97|429.78|426.9|429.94|427.06|428.85|425.97|0
1653503970000|2022-05-25 18:39:30|429.16|426.28|429.31|426.43|429.31|426.43|428.69|425.81|0
1653503980000|2022-05-25 18:39:40|429.78|426.9|429.63|426.75|429.78|426.9|429.55|426.67|0
1653503990000|2022-05-25 18:39:50|429.78|426.9|429.94|427.06|429.94|427.06|429.78|426.9|0
1653504000000|2022-05-25 18:40:00|429.47|426.59|429|426.12|429.78|426.9|429|426.12|0
1653504010000|2022-05-25 18:40:10|429.94|427.06|429.47|426.59|430.09|427.21|429.47|426.59|0
1653504020000|2022-05-25 18:40:20|429.31|426.43|428.31|425.43|429.31|426.43|428.31|425.43|0
1653504030000|2022-05-25 18:40:30|428.07|425.19|427.53|424.65|428.07|425.19|427.29|424.41|0
1653504040000|2022-05-25 18:40:40|427.76|424.88|427.6|424.72|427.76|424.88|427.14|424.26|0
1653504050000|2022-05-25 18:40:50|427.76|424.88|426.52|423.64|427.76|424.88|426.52|423.64|0
1653504060000|2022-05-25 18:41:00|427.14|424.26|426.67|423.79|427.14|424.26|426.36|423.48|0
1653504070000|2022-05-25 18:41:10|426.36|423.48|425.28|422.4|426.36|423.48|425.28|422.4|0
1653504080000|2022-05-25 18:41:20|426.21|423.33|426.05|423.17|426.83|423.95|426.05|423.17|0
1653504090000|2022-05-25 18:41:30|426.67|423.79|426.83|423.95|427.29|424.41|426.67|423.79|0
1653504100000|2022-05-25 18:41:40|427.06|424.18|427.45|424.57|427.6|424.72|427.06|424.18|0
1653504110000|2022-05-25 18:41:50|427.29|424.41|426.98|424.1|427.29|424.41|426.67|423.79|0
1653504120000|2022-05-25 18:42:00|426.75|423.87|427.14|424.26|427.14|424.26|426.67|423.79|0
1653504130000|2022-05-25 18:42:10|427.76|424.88|427.76|424.88|428.07|425.19|427.29|424.41|0
1653504140000|2022-05-25 18:42:20|426.67|423.79|426.36|423.48|426.83|423.95|426.05|423.17|0
1653504150000|2022-05-25 18:42:30|426.05|423.17|425.74|422.86|426.05|423.17|425.58|422.7|0
1653504160000|2022-05-25 18:42:40|425.58|422.7|425.89|423.01|426.13|423.25|425.43|422.55|0
1653504170000|2022-05-25 18:42:50|426.2|423.32|425.74|422.86|426.2|423.32|425.27|422.39|0
1653504180000|2022-05-25 18:43:00|424.96|422.08|424.19|421.31|424.96|422.08|424.19|421.31|0
1653504190000|2022-05-25 18:43:10|422.96|420.08|423.11|420.23|423.11|420.23|422.88|420|0
1653504200000|2022-05-25 18:43:20|422.8|419.92|424.5|421.62|424.5|421.62|422.8|419.92|0
1653504210000|2022-05-25 18:43:30|424.66|421.78|425.82|422.94|425.82|422.94|424.66|421.78|0
1653504220000|2022-05-25 18:43:40|424.96|422.08|425.89|423.01|425.89|423.01|424.81|421.93|0
1653504230000|2022-05-25 18:43:50|424.96|422.08|425.74|422.86|425.74|422.86|424.5|421.62|0
1653504240000|2022-05-25 18:44:00|426.36|423.48|427.14|424.26|427.14|424.26|426.36|423.48|0
1653504250000|2022-05-25 18:44:10|426.36|423.48|426.36|423.48|426.51|423.63|426.2|423.32|0
1653504260000|2022-05-25 18:44:20|426.44|423.56|426.44|423.56|426.98|424.1|426.44|423.56|0
1653504270000|2022-05-25 18:44:30|426.98|424.1|426.67|423.79|426.98|424.1|426.36|423.48|0
1653504280000|2022-05-25 18:44:40|426.82|423.94|426.98|424.1|427.13|424.25|426.82|423.94|0
1653504290000|2022-05-25 18:44:50|427.13|424.25|427.76|424.88|427.76|424.88|427.13|424.25|0
1653504300000|2022-05-25 18:45:00|427.13|424.25|427.91|425.03|427.91|425.03|427.13|424.25|0
1653504310000|2022-05-25 18:45:10|428.53|425.65|427.6|424.72|428.53|425.65|427.6|424.72|0
1653504320000|2022-05-25 18:45:20|427.76|424.88|426.98|424.1|428.38|425.5|426.98|424.1|0
1653504330000|2022-05-25 18:45:30|426.51|423.63|426.51|423.63|426.98|424.1|426.51|423.63|0
1653504340000|2022-05-25 18:45:40|426.67|423.79|425.89|423.01|426.67|423.79|425.89|423.01|0
1653504350000|2022-05-25 18:45:50|426.28|423.4|426.36|423.48|426.36|423.48|426.05|423.17|0
1653504360000|2022-05-25 18:46:00|426.51|423.63|426.67|423.79|426.67|423.79|426.05|423.17|0
1653504370000|2022-05-25 18:46:10|426.9|424.02|427.13|424.25|427.13|424.25|426.67|423.79|0
1653504380000|2022-05-25 18:46:20|427.44|424.56|427.44|424.56|427.91|425.03|427.13|424.25|0
1653504390000|2022-05-25 18:46:30|426.98|424.1|427.29|424.41|427.37|424.49|426.98|424.1|0
1653504400000|2022-05-25 18:46:40|427.13|424.25|426.59|423.71|427.13|424.25|426.59|423.71|0
1653504410000|2022-05-25 18:46:50|427.29|424.41|426.51|423.63|427.6|424.72|426.51|423.63|0
1653504420000|2022-05-25 18:47:00|426.36|423.48|426.51|423.63|426.51|423.63|426.36|423.48|0
1653504430000|2022-05-25 18:47:10|426.98|424.1|426.67|423.79|426.98|424.1|426.51|423.63|0
1653504440000|2022-05-25 18:47:20|426.44|423.56|426.44|423.56|426.44|423.56|426.36|423.48|0
1653504450000|2022-05-25 18:47:30|426.36|423.48|426.05|423.17|427.13|424.25|426.05|423.17|0
1653504460000|2022-05-25 18:47:40|425.43|422.55|425.74|422.86|426.2|423.32|425.43|422.55|0
1653504470000|2022-05-25 18:47:50|426.2|423.32|426.51|423.63|426.67|423.79|426.2|423.32|0
1653504480000|2022-05-25 18:48:00|425.58|422.7|426.51|423.63|426.51|423.63|425.58|422.7|0
1653504490000|2022-05-25 18:48:10|426.67|423.79|426.05|423.17|426.67|423.79|426.05|423.17|0
1653504500000|2022-05-25 18:48:20|425.89|423.01|426.51|423.63|426.59|423.71|425.89|423.01|0
1653504510000|2022-05-25 18:48:30|426.2|423.32|426.51|423.63|426.51|423.63|426.05|423.17|0
1653504520000|2022-05-25 18:48:40|426.67|423.79|426.82|423.94|426.82|423.94|426.59|423.71|0
1653504530000|2022-05-25 18:48:50|426.98|424.1|426.2|423.32|426.98|424.1|426.2|423.32|0
1653504540000|2022-05-25 18:49:00|426.9|424.02|426.82|423.94|426.9|424.02|426.67|423.79|0
1653504550000|2022-05-25 18:49:10|426.44|423.56|426.2|423.32|426.44|423.56|426.05|423.17|0
1653504560000|2022-05-25 18:49:20|425.43|422.55|425.89|423.01|426.2|423.32|425.43|422.55|0
1653504570000|2022-05-25 18:49:30|426.67|423.79|427.06|424.18|427.06|424.18|426.51|423.63|0
1653504580000|2022-05-25 18:49:40|426.82|423.94|427.44|424.56|427.6|424.72|426.82|423.94|0
1653504590000|2022-05-25 18:49:50|426.98|424.1|429|426.12|429|426.12|426.98|424.1|0
1653504600000|2022-05-25 18:50:00|427.91|425.03|426.98|424.1|427.91|425.03|426.98|424.1|0
1653504610000|2022-05-25 18:50:10|427.44|424.56|425.74|422.86|427.44|424.56|425.12|422.24|0
1653504620000|2022-05-25 18:50:20|426.36|423.48|426.36|423.48|426.36|423.48|426.05|423.17|0
1653504630000|2022-05-25 18:50:30|425.74|422.86|425.89|423.01|425.89|423.01|425.35|422.47|0
1653504640000|2022-05-25 18:50:40|425.66|422.78|424.89|422.01|425.82|422.94|424.89|422.01|0
1653504650000|2022-05-25 18:50:50|424.34|421.46|424.34|421.46|424.81|421.93|424.34|421.46|0
1653504660000|2022-05-25 18:51:00|423.8|420.92|423.26|420.38|423.96|421.08|423.26|420.38|0
1653504670000|2022-05-25 18:51:10|422.34|419.46|422.95|420.07|422.95|420.07|422.03|419.15|0
1653504680000|2022-05-25 18:51:20|423.42|420.54|423.26|420.38|423.65|420.77|423.26|420.38|0
1653504690000|2022-05-25 18:51:30|423.72|420.84|424.96|422.08|424.96|422.08|423.72|420.84|0
1653504700000|2022-05-25 18:51:40|424.65|421.77|424.81|421.93|425.12|422.24|424.65|421.77|0
1653504710000|2022-05-25 18:51:50|425.12|422.24|426.2|423.32|426.2|423.32|425.12|422.24|0
1653504720000|2022-05-25 18:52:00|426.51|423.63|426.05|423.17|426.51|423.63|425.58|422.7|0
1653504730000|2022-05-25 18:52:10|426.67|423.79|426.67|423.79|426.82|423.94|426.67|423.79|0
1653504740000|2022-05-25 18:52:20|426.82|423.94|428.06|425.18|428.06|425.18|426.82|423.94|0
1653504750000|2022-05-25 18:52:30|427.91|425.03|427.44|424.56|428.06|425.18|427.44|424.56|0
1653504760000|2022-05-25 18:52:40|426.98|424.1|427.6|424.72|427.6|424.72|426.82|423.94|0
1653504770000|2022-05-25 18:52:50|427.29|424.41|426.67|423.79|427.29|424.41|426.51|423.63|0
1653504780000|2022-05-25 18:53:00|426.05|423.17|425.43|422.55|426.05|423.17|425.43|422.55|0
1653504790000|2022-05-25 18:53:10|424.81|421.93|424.81|421.93|425.12|422.24|424.81|421.93|0
1653504800000|2022-05-25 18:53:20|424.42|421.54|424.65|421.77|424.65|421.77|424.34|421.46|0
1653504810000|2022-05-25 18:53:30|424.19|421.31|424.34|421.46|424.5|421.62|424.03|421.15|0
1653504820000|2022-05-25 18:53:40|424.19|421.31|424.19|421.31|424.19|421.31|423.88|421|0
1653504830000|2022-05-25 18:53:50|424.34|421.46|424.19|421.31|424.65|421.77|424.19|421.31|0
1653504840000|2022-05-25 18:54:00|423.88|421|422.49|419.61|423.88|421|422.49|419.61|0
1653504850000|2022-05-25 18:54:10|421.56|418.68|421.41|418.53|421.87|418.99|421.41|418.53|0
1653504860000|2022-05-25 18:54:20|421.72|418.84|422.72|419.84|422.72|419.84|421.72|418.84|0
1653504870000|2022-05-25 18:54:30|422.03|419.15|422.64|419.76|422.64|419.76|422.03|419.15|0
1653504880000|2022-05-25 18:54:40|422.95|420.07|422.03|419.15|422.95|420.07|422.03|419.15|0
1653504890000|2022-05-25 18:54:50|421.41|418.53|421.87|418.99|421.87|418.99|421.41|418.53|0
1653504900000|2022-05-25 18:55:00|421.56|418.68|421.41|418.53|421.64|418.76|421.41|418.53|0
1653504910000|2022-05-25 18:55:10|421.87|418.99|421.87|418.99|421.87|418.99|421.87|418.99|0
1653504920000|2022-05-25 18:55:20|421.72|418.84|422.03|419.15|422.03|419.15|421.72|418.84|0
1653504930000|2022-05-25 18:55:30|422.64|419.76|422.02|419.14|422.64|419.76|421.87|418.99|0
1653504940000|2022-05-25 18:55:40|422.49|419.61|421.41|418.53|422.49|419.61|421.41|418.53|0
1653504950000|2022-05-25 18:55:50|421.56|418.68|421.1|418.22|421.56|418.68|421.1|418.22|0
1653504960000|2022-05-25 18:56:00|421.25|418.37|421.72|418.84|421.72|418.84|421.25|418.37|0
1653504970000|2022-05-25 18:56:10|422.02|419.14|421.56|418.68|422.49|419.61|421.56|418.68|0
1653504980000|2022-05-25 18:56:20|421.72|418.84|421.25|418.37|421.87|418.99|421.25|418.37|0
1653504990000|2022-05-25 18:56:30|421.56|418.68|421.41|418.53|421.72|418.84|421.41|418.53|0
1653505000000|2022-05-25 18:56:40|421.25|418.37|420.95|418.07|421.25|418.37|420.95|418.07|0
1653505010000|2022-05-25 18:56:50|420.79|417.91|420.79|417.91|420.79|417.91|420.79|417.91|0
1653505020000|2022-05-25 18:57:00|420.95|418.07|420.79|417.91|420.95|418.07|420.79|417.91|0
1653505030000|2022-05-25 18:57:10|420.48|417.6|420.95|418.07|420.95|418.07|420.48|417.6|0
1653505040000|2022-05-25 18:57:20|421.1|418.22|420.79|417.91|421.25|418.37|420.79|417.91|0
1653505050000|2022-05-25 18:57:30|420.64|417.76|422.28|419.4|422.28|419.4|420.64|417.76|0
1653505060000|2022-05-25 18:57:40|422.44|419.56|422.82|419.94|422.9|420.02|422.44|419.56|0
1653505070000|2022-05-25 18:57:50|422.44|419.56|422.9|420.02|422.9|420.02|422.44|419.56|0
1653505080000|2022-05-25 18:58:00|423.21|420.33|422.28|419.4|423.21|420.33|422.28|419.4|0
1653505090000|2022-05-25 18:58:10|422.59|419.71|423.05|420.17|423.05|420.17|422.59|419.71|0
1653505100000|2022-05-25 18:58:20|422.74|419.86|422.59|419.71|422.82|419.94|422.59|419.71|0
1653505110000|2022-05-25 18:58:30|422.9|420.02|422.67|419.79|423.05|420.17|422.67|419.79|0
1653505120000|2022-05-25 18:58:40|423.51|420.63|423.82|420.94|423.98|421.1|423.51|420.63|0
1653505130000|2022-05-25 18:58:50|423.67|420.79|423.98|421.1|423.98|421.1|423.36|420.48|0
1653505140000|2022-05-25 18:59:00|422|419.12|421.08|418.2|422|419.12|421.08|418.2|0
1653505150000|2022-05-25 18:59:10|421.39|418.51|421.54|418.66|421.54|418.66|421.23|418.35|0
1653505160000|2022-05-25 18:59:20|421.08|418.2|421.23|418.35|421.23|418.35|420.92|418.04|0
1653505170000|2022-05-25 18:59:30|421.08|418.2|421.16|418.28|421.16|418.28|420.92|418.04|0
1653505180000|2022-05-25 18:59:40|421.08|418.2|420.61|417.73|421.23|418.35|420.61|417.73|0
1653505190000|2022-05-25 18:59:50|420.46|417.58|420.61|417.73|420.61|417.73|420.46|417.58|0
1653505200000|2022-05-25 19:00:00|420.3|417.42|420.61|417.73|420.61|417.73|420.3|417.42|0
1653505210000|2022-05-25 19:00:10|420.92|418.04|420.77|417.89|421.54|418.66|420.77|417.89|0
1653505220000|2022-05-25 19:00:20|420.61|417.73|421.23|418.35|421.23|418.35|420.61|417.73|0
1653505230000|2022-05-25 19:00:30|420.77|417.89|420.15|417.27|420.77|417.89|420.15|417.27|0
1653505240000|2022-05-25 19:00:40|418.61|415.73|418.92|416.04|418.92|416.04|418.61|415.73|0
1653505250000|2022-05-25 19:00:50|418.61|415.73|418.61|415.73|418.61|415.73|418.61|415.73|0
1653505260000|2022-05-25 19:01:00|418.3|415.42|417.84|414.96|418.3|415.42|417.69|414.81|0
1653505270000|2022-05-25 19:01:10|418.3|415.42|418.3|415.42|418.76|415.88|418.3|415.42|0
1653505280000|2022-05-25 19:01:20|418.15|415.27|418.3|415.42|418.46|415.58|418.15|415.27|0
1653505290000|2022-05-25 19:01:30|416.77|413.89|417.53|414.65|417.53|414.65|416.77|413.89|0
1653505300000|2022-05-25 19:01:40|417|414.12|416.61|413.73|417|414.12|416.61|413.73|0
1653505310000|2022-05-25 19:01:50|416.15|413.27|416.15|413.27|416.15|413.27|416|413.12|0
1653505320000|2022-05-25 19:02:00|416.08|413.2|415.39|412.51|416.08|413.2|415.39|412.51|0
1653505330000|2022-05-25 19:02:10|415.23|412.35|415.39|412.51|415.39|412.51|415.08|412.2|0
1653505340000|2022-05-25 19:02:20|415.08|412.2|414.93|412.05|415.08|412.2|414.93|412.05|0
1653505350000|2022-05-25 19:02:30|414.62|411.74|414.78|411.9|414.78|411.9|414.47|411.59|0
1653505360000|2022-05-25 19:02:40|414.47|411.59|414.01|411.13|414.47|411.59|414.01|411.13|0
1653505370000|2022-05-25 19:02:50|414.47|411.59|414.32|411.44|414.47|411.59|414.01|411.13|0
1653505380000|2022-05-25 19:03:00|413.86|410.98|414.01|411.13|414.16|411.28|413.86|410.98|0
1653505390000|2022-05-25 19:03:10|414.32|411.44|414.93|412.05|414.93|412.05|414.32|411.44|0
1653505400000|2022-05-25 19:03:20|414.32|411.44|413.4|410.52|414.32|411.44|413.4|410.52|0
1653505410000|2022-05-25 19:03:30|413.55|410.67|412.79|409.91|413.55|410.67|412.79|409.91|0
1653505420000|2022-05-25 19:03:40|412.64|409.76|412.49|409.61|412.64|409.76|412.49|409.61|0
1653505430000|2022-05-25 19:03:50|412.33|409.45|412.33|409.45|412.33|409.45|412.33|409.45|0
1653505440000|2022-05-25 19:04:00|412.64|409.76|412.03|409.15|412.64|409.76|412.03|409.15|0
1653505450000|2022-05-25 19:04:10|412.18|409.3|412.03|409.15|412.18|409.3|411.88|409|0
1653505460000|2022-05-25 19:04:20|412.48|409.6|412.64|409.76|412.64|409.76|412.48|409.6|0
1653505470000|2022-05-25 19:04:30|412.79|409.91|413.09|410.21|413.25|410.37|412.79|409.91|0
1653505480000|2022-05-25 19:04:40|413.25|410.37|412.64|409.76|413.25|410.37|412.64|409.76|0
1653505490000|2022-05-25 19:04:50|413.09|410.21|412.94|410.06|413.25|410.37|412.79|409.91|0
1653505500000|2022-05-25 19:05:00|413.25|410.37|413.4|410.52|413.55|410.67|413.09|410.21|0
1653505510000|2022-05-25 19:05:10|413.09|410.21|412.94|410.06|413.09|410.21|412.94|410.06|0
1653505520000|2022-05-25 19:05:20|413.4|410.52|413.55|410.67|413.55|410.67|413.4|410.52|0
1653505530000|2022-05-25 19:05:30|413.86|410.98|413.55|410.67|413.86|410.98|413.55|410.67|0
1653505540000|2022-05-25 19:05:40|413.7|410.82|414.01|411.13|414.16|411.28|413.7|410.82|0
1653505550000|2022-05-25 19:05:50|413.86|410.98|414.01|411.13|414.01|411.13|413.25|410.37|0
1653505560000|2022-05-25 19:06:00|414.16|411.28|414.62|411.74|414.62|411.74|414.16|411.28|0
1653505570000|2022-05-25 19:06:10|414.93|412.05|414.55|411.67|414.93|412.05|414.55|411.67|0
1653505580000|2022-05-25 19:06:20|414.47|411.59|414.77|411.89|414.77|411.89|414.47|411.59|0
1653505590000|2022-05-25 19:06:30|414.62|411.74|414.31|411.43|414.77|411.89|414.31|411.43|0
1653505600000|2022-05-25 19:06:40|414.47|411.59|414.47|411.59|414.93|412.05|414.47|411.59|0
1653505610000|2022-05-25 19:06:50|414.01|411.13|413.86|410.98|414.01|411.13|413.7|410.82|0
1653505620000|2022-05-25 19:07:00|413.7|410.82|414.16|411.28|414.16|411.28|413.55|410.67|0
1653505630000|2022-05-25 19:07:10|413.86|410.98|414.85|411.97|414.85|411.97|413.86|410.98|0
1653505640000|2022-05-25 19:07:20|414.31|411.43|415.23|412.35|415.23|412.35|414.31|411.43|0
1653505650000|2022-05-25 19:07:30|415.39|412.51|414.16|411.28|415.39|412.51|414.16|411.28|0
1653505660000|2022-05-25 19:07:40|413.86|410.98|414.31|411.43|414.62|411.74|413.86|410.98|0
1653505670000|2022-05-25 19:07:50|414.01|411.13|413.25|410.37|414.01|411.13|413.25|410.37|0
1653505680000|2022-05-25 19:08:00|413.09|410.21|412.87|409.99|413.09|410.21|412.64|409.76|0
1653505690000|2022-05-25 19:08:10|412.79|409.91|412.48|409.6|412.79|409.91|412.48|409.6|0
1653505700000|2022-05-25 19:08:20|412.33|409.45|411.57|408.69|412.33|409.45|411.57|408.69|0
1653505710000|2022-05-25 19:08:30|411.42|408.54|411.57|408.69|411.57|408.69|411.42|408.54|0
1653505720000|2022-05-25 19:08:40|411.42|408.54|410.96|408.08|411.42|408.54|410.96|408.08|0
1653505730000|2022-05-25 19:08:50|411.27|408.39|411.42|408.54|411.42|408.54|411.11|408.23|0
1653505740000|2022-05-25 19:09:00|411.72|408.84|411.5|408.62|411.72|408.84|411.27|408.39|0
1653505750000|2022-05-25 19:09:10|411.87|408.99|412.33|409.45|413.09|410.21|411.87|408.99|0
1653505760000|2022-05-25 19:09:20|412.64|409.76|412.18|409.3|412.64|409.76|412.18|409.3|0
1653505770000|2022-05-25 19:09:30|411.72|408.84|411.42|408.54|411.87|408.99|411.42|408.54|0
1653505780000|2022-05-25 19:09:40|411.87|408.99|411.72|408.84|411.87|408.99|411.72|408.84|0
1653505790000|2022-05-25 19:09:50|411.57|408.69|411.57|408.69|411.57|408.69|411.57|408.69|0
1653505800000|2022-05-25 19:10:00|411.87|408.99|411.72|408.84|412.18|409.3|411.72|408.84|0
1653505810000|2022-05-25 19:10:10|412.03|409.15|412.48|409.6|412.48|409.6|412.03|409.15|0
1653505820000|2022-05-25 19:10:20|412.33|409.45|412.18|409.3|412.33|409.45|411.8|408.92|0
1653505830000|2022-05-25 19:10:30|411.87|408.99|411.5|408.62|411.87|408.99|411.42|408.54|0
1653505840000|2022-05-25 19:10:40|411.42|408.54|411.42|408.54|411.42|408.54|411.11|408.23|0
1653505850000|2022-05-25 19:10:50|411.72|408.84|411.11|408.23|411.72|408.84|411.11|408.23|0
1653505860000|2022-05-25 19:11:00|411.26|408.38|410.81|407.93|411.26|408.38|410.81|407.93|0
1653505870000|2022-05-25 19:11:10|410.66|407.78|410.66|407.78|410.66|407.78|410.66|407.78|0
1653505880000|2022-05-25 19:11:20|410.5|407.62|410.58|407.7|410.58|407.7|410.5|407.62|0
1653505890000|2022-05-25 19:11:30|410.66|407.78|410.5|407.62|410.81|407.93|410.5|407.62|0
1653505900000|2022-05-25 19:11:40|410.66|407.78|410.5|407.62|410.66|407.78|410.35|407.47|0
1653505910000|2022-05-25 19:11:50|410.35|407.47|410.05|407.17|410.35|407.47|410.05|407.17|0
1653505920000|2022-05-25 19:12:00|410.2|407.32|411.57|408.69|411.57|408.69|410.2|407.32|0
1653505930000|2022-05-25 19:12:10|411.42|408.54|410.66|407.78|411.57|408.69|410.66|407.78|0
1653505940000|2022-05-25 19:12:20|410.5|407.62|410.73|407.85|410.96|408.08|410.5|407.62|0
1653505950000|2022-05-25 19:12:30|410.96|408.08|410.96|408.08|411.26|408.38|410.96|408.08|0
1653505960000|2022-05-25 19:12:40|410.81|407.93|410.89|408.01|411.11|408.23|410.66|407.78|0
1653505970000|2022-05-25 19:12:50|410.66|407.78|410.89|408.01|410.89|408.01|410.5|407.62|0
1653505980000|2022-05-25 19:13:00|410.96|408.08|410.5|407.62|410.96|408.08|410.2|407.32|0
1653505990000|2022-05-25 19:13:10|410.2|407.32|410.96|408.08|410.96|408.08|410.2|407.32|0
1653506000000|2022-05-25 19:13:20|411.26|408.38|410.81|407.93|411.42|408.54|410.81|407.93|0
1653506010000|2022-05-25 19:13:30|410.2|407.32|409.9|407.02|410.2|407.32|409.9|407.02|0
1653506020000|2022-05-25 19:13:40|409.74|406.86|409.9|407.02|409.97|407.09|409.74|406.86|0
1653506030000|2022-05-25 19:13:50|409.74|406.86|409.74|406.86|409.9|407.02|409.59|406.71|0
1653506040000|2022-05-25 19:14:00|410.05|407.17|410.05|407.17|410.2|407.32|409.74|406.86|0
1653506050000|2022-05-25 19:14:10|410.2|407.32|410.35|407.47|410.35|407.47|410.2|407.32|0
1653506060000|2022-05-25 19:14:20|410.05|407.17|410.05|407.17|410.2|407.32|410.05|407.17|0
1653506070000|2022-05-25 19:14:30|410.65|407.77|410.05|407.17|410.65|407.77|410.05|407.17|0
1653506080000|2022-05-25 19:14:40|410.35|407.47|410.96|408.08|410.96|408.08|410.35|407.47|0
1653506090000|2022-05-25 19:14:50|411.04|408.16|410.81|407.93|411.04|408.16|410.81|407.93|0
1653506100000|2022-05-25 19:15:00|410.35|407.47|411.72|408.84|411.72|408.84|410.35|407.47|0
1653506110000|2022-05-25 19:15:10|411.57|408.69|411.26|408.38|411.57|408.69|411.26|408.38|0
1653506120000|2022-05-25 19:15:20|411.41|408.53|412.63|409.75|412.63|409.75|411.26|408.38|0
1653506130000|2022-05-25 19:15:30|412.48|409.6|412.78|409.9|412.78|409.9|412.33|409.45|0
1653506140000|2022-05-25 19:15:40|412.48|409.6|412.94|410.06|412.94|410.06|412.48|409.6|0
1653506150000|2022-05-25 19:15:50|413.39|410.51|413.7|410.82|413.7|410.82|413.39|410.51|0
1653506160000|2022-05-25 19:16:00|413.55|410.67|413.55|410.67|413.7|410.82|413.39|410.51|0
1653506170000|2022-05-25 19:16:10|413.85|410.97|412.48|409.6|413.85|410.97|412.48|409.6|0
1653506180000|2022-05-25 19:16:20|411.57|408.69|411.57|408.69|412.02|409.14|411.57|408.69|0
1653506190000|2022-05-25 19:16:30|411.72|408.84|412.33|409.45|412.33|409.45|411.72|408.84|0
1653506200000|2022-05-25 19:16:40|412.41|409.53|412.63|409.75|412.63|409.75|412.17|409.29|0
1653506210000|2022-05-25 19:16:50|412.78|409.9|412.17|409.29|412.78|409.9|412.17|409.29|0
1653506220000|2022-05-25 19:17:00|412.63|409.75|412.78|409.9|412.94|410.06|412.63|409.75|0
1653506230000|2022-05-25 19:17:10|412.48|409.6|412.78|409.9|412.94|410.06|412.48|409.6|0
1653506240000|2022-05-25 19:17:20|413.39|410.51|413.78|410.9|413.78|410.9|413.39|410.51|0
1653506250000|2022-05-25 19:17:30|414|411.12|413.7|410.82|414.31|411.43|413.7|410.82|0
1653506260000|2022-05-25 19:17:40|413.63|410.75|413.55|410.67|413.63|410.75|413.55|410.67|0
1653506270000|2022-05-25 19:17:50|413.63|410.75|413.7|410.82|413.7|410.82|413.55|410.67|0
1653506280000|2022-05-25 19:18:00|413.63|410.75|414.31|411.43|414.31|411.43|413.63|410.75|0
1653506290000|2022-05-25 19:18:10|414.46|411.58|415.07|412.19|415.07|412.19|414.46|411.58|0
1653506300000|2022-05-25 19:18:20|414.16|411.28|414.62|411.74|414.62|411.74|414.08|411.2|0
1653506310000|2022-05-25 19:18:30|414|411.12|413.09|410.21|414|411.12|413.09|410.21|0
1653506320000|2022-05-25 19:18:40|413.47|410.59|413.24|410.36|413.47|410.59|413.02|410.14|0
1653506330000|2022-05-25 19:18:50|413.55|410.67|413.09|410.21|413.7|410.82|413.09|410.21|0
1653506340000|2022-05-25 19:19:00|412.78|409.9|412.63|409.75|412.94|410.06|412.63|409.75|0
1653506350000|2022-05-25 19:19:10|412.48|409.6|413.55|410.67|413.55|410.67|412.48|409.6|0
1653506360000|2022-05-25 19:19:20|413.7|410.82|414|411.12|414|411.12|413.55|410.67|0
1653506370000|2022-05-25 19:19:30|414.16|411.28|414|411.12|414.31|411.43|414|411.12|0
1653506380000|2022-05-25 19:19:40|414.31|411.43|413.7|410.82|414.31|411.43|413.7|410.82|0
1653506390000|2022-05-25 19:19:50|413.85|410.97|414.31|411.43|414.46|411.58|413.85|410.97|0
1653506400000|2022-05-25 19:20:00|414.16|411.28|413.85|410.97|414.31|411.43|413.85|410.97|0
1653506410000|2022-05-25 19:20:10|414|411.12|414.61|411.73|414.69|411.81|414|411.12|0
1653506420000|2022-05-25 19:20:20|414.92|412.04|415|412.12|415.15|412.27|414.92|412.04|0
1653506430000|2022-05-25 19:20:30|414.92|412.04|414.92|412.04|415.23|412.35|414.92|412.04|0
1653506440000|2022-05-25 19:20:40|414.77|411.89|414.92|412.04|414.92|412.04|414.61|411.73|0
1653506450000|2022-05-25 19:20:50|414.77|411.89|414.61|411.73|414.77|411.89|414.31|411.43|0
1653506460000|2022-05-25 19:21:00|414.31|411.43|413.55|410.67|414.31|411.43|413.55|410.67|0
1653506470000|2022-05-25 19:21:10|413.09|410.21|412.63|409.75|413.09|410.21|412.48|409.6|0
1653506480000|2022-05-25 19:21:20|413.09|410.21|413.55|410.67|413.55|410.67|412.71|409.83|0
1653506490000|2022-05-25 19:21:30|413.24|410.36|412.56|409.68|413.24|410.36|412.56|409.68|0
1653506500000|2022-05-25 19:21:40|413.39|410.51|413.24|410.36|413.39|410.51|413.24|410.36|0
1653506510000|2022-05-25 19:21:50|413.54|410.66|413.32|410.44|413.54|410.66|413.24|410.36|0
1653506520000|2022-05-25 19:22:00|412.93|410.05|412.93|410.05|413.24|410.36|412.93|410.05|0
1653506530000|2022-05-25 19:22:10|413.62|410.74|413.7|410.82|413.85|410.97|413.54|410.66|0
1653506540000|2022-05-25 19:22:20|414|411.12|413.85|410.97|414.31|411.43|413.85|410.97|0
1653506550000|2022-05-25 19:22:30|413.7|410.82|414.16|411.28|414.16|411.28|413.54|410.66|0
1653506560000|2022-05-25 19:22:40|414|411.12|415.23|412.35|415.23|412.35|414|411.12|0
1653506570000|2022-05-25 19:22:50|415.38|412.5|415.38|412.5|415.53|412.65|415.38|412.5|0
1653506580000|2022-05-25 19:23:00|415.68|412.8|415.38|412.5|415.68|412.8|415.38|412.5|0
1653506590000|2022-05-25 19:23:10|415.07|412.19|415.07|412.19|415.23|412.35|414.92|412.04|0
1653506600000|2022-05-25 19:23:20|415.38|412.5|415.68|412.8|415.68|412.8|415.07|412.19|0
1653506610000|2022-05-25 19:23:30|415.84|412.96|414.92|412.04|415.84|412.96|414.92|412.04|0
1653506620000|2022-05-25 19:23:40|415.38|412.5|414.92|412.04|415.38|412.5|414.92|412.04|0
1653506630000|2022-05-25 19:23:50|415.38|412.5|415.07|412.19|415.38|412.5|414.92|412.04|0
1653506640000|2022-05-25 19:24:00|414.61|411.73|415.68|412.8|415.68|412.8|414.61|411.73|0
1653506650000|2022-05-25 19:24:10|415.53|412.65|415.68|412.8|415.84|412.96|415.53|412.65|0
1653506660000|2022-05-25 19:24:20|415.76|412.88|415.22|412.34|415.84|412.96|415.22|412.34|0
1653506670000|2022-05-25 19:24:30|414.92|412.04|414.46|411.58|414.92|412.04|414.46|411.58|0
1653506680000|2022-05-25 19:24:40|414.31|411.43|414.77|411.89|414.77|411.89|414.31|411.43|0
1653506690000|2022-05-25 19:24:50|414.92|412.04|414.39|411.51|414.92|412.04|414.39|411.51|0
1653506700000|2022-05-25 19:25:00|414.31|411.43|414.31|411.43|414.46|411.58|414.31|411.43|0
1653506710000|2022-05-25 19:25:10|414.77|411.89|415.07|412.19|415.07|412.19|414.46|411.58|0
1653506720000|2022-05-25 19:25:20|414.61|411.73|415.07|412.19|415.07|412.19|414.61|411.73|0
1653506730000|2022-05-25 19:25:30|414.61|411.73|414.08|411.2|414.61|411.73|414|411.12|0
1653506740000|2022-05-25 19:25:40|414.31|411.43|414.31|411.43|414.46|411.58|414.31|411.43|0
1653506750000|2022-05-25 19:25:50|414.08|411.2|413.85|410.97|414.08|411.2|413.85|410.97|0
1653506760000|2022-05-25 19:26:00|413.7|410.82|413.85|410.97|413.85|410.97|413.54|410.66|0
1653506770000|2022-05-25 19:26:10|413.54|410.66|413.39|410.51|413.54|410.66|413.09|410.21|0
1653506780000|2022-05-25 19:26:20|413.7|410.82|413.09|410.21|413.7|410.82|413.09|410.21|0
1653506790000|2022-05-25 19:26:30|413.24|410.36|413.24|410.36|413.32|410.44|412.93|410.05|0
1653506800000|2022-05-25 19:26:40|413.39|410.51|413.93|411.05|413.93|411.05|413.39|410.51|0
1653506810000|2022-05-25 19:26:50|414|411.12|414.31|411.43|414.31|411.43|414|411.12|0
1653506820000|2022-05-25 19:27:00|413.7|410.82|413.85|410.97|413.85|410.97|413.39|410.51|0
1653506830000|2022-05-25 19:27:10|414|411.12|413.54|410.66|414.31|411.43|413.54|410.66|0
1653506840000|2022-05-25 19:27:20|413.7|410.82|413.47|410.59|413.7|410.82|413.47|410.59|0
1653506850000|2022-05-25 19:27:30|413.7|410.82|413.24|410.36|413.7|410.82|413.24|410.36|0
1653506860000|2022-05-25 19:27:40|413.39|410.51|413.24|410.36|413.39|410.51|413.24|410.36|0
1653506870000|2022-05-25 19:27:50|413.39|410.51|413.93|411.05|413.93|411.05|413.39|410.51|0
1653506880000|2022-05-25 19:28:00|413.69|410.81|413.39|410.51|413.85|410.97|413.39|410.51|0
1653506890000|2022-05-25 19:28:10|413.54|410.66|413.39|410.51|413.54|410.66|413.39|410.51|0
1653506900000|2022-05-25 19:28:20|413.54|410.66|414.08|411.2|414.15|411.27|413.54|410.66|0
1653506910000|2022-05-25 19:28:30|414.15|411.27|414.92|412.04|415|412.12|414.15|411.27|0
1653506920000|2022-05-25 19:28:40|414.76|411.88|415.99|413.11|415.99|413.11|414.76|411.88|0
1653506930000|2022-05-25 19:28:50|415.84|412.96|415.38|412.5|415.84|412.96|415.38|412.5|0
1653506940000|2022-05-25 19:29:00|415.22|412.34|415.07|412.19|415.22|412.34|415.07|412.19|0
1653506950000|2022-05-25 19:29:10|415.22|412.34|415.38|412.5|415.38|412.5|414.92|412.04|0
1653506960000|2022-05-25 19:29:20|414.92|412.04|415.07|412.19|415.07|412.19|414.92|412.04|0
1653506970000|2022-05-25 19:29:30|414.61|411.73|415.22|412.34|415.22|412.34|414.61|411.73|0
1653506980000|2022-05-25 19:29:40|415.53|412.65|415.38|412.5|415.53|412.65|415.38|412.5|0
1653506990000|2022-05-25 19:29:50|415.15|412.27|415.38|412.5|415.38|412.5|414.92|412.04|0
1653507000000|2022-05-25 19:30:00|415.22|412.34|414.3|411.42|415.22|412.34|414.3|411.42|0
1653507010000|2022-05-25 19:30:10|413.69|410.81|413.69|410.81|413.85|410.97|413.69|410.81|0
1653507020000|2022-05-25 19:30:20|413.85|410.97|413.54|410.66|413.85|410.97|413.54|410.66|0
1653507030000|2022-05-25 19:30:30|413.69|410.81|414.46|411.58|414.46|411.58|413.69|410.81|0
1653507040000|2022-05-25 19:30:40|414.15|411.27|414.46|411.58|414.76|411.88|414.15|411.27|0
1653507050000|2022-05-25 19:30:50|414.76|411.88|414.46|411.58|414.76|411.88|414.46|411.58|0
1653507060000|2022-05-25 19:31:00|414.15|411.27|413.69|410.81|414.15|411.27|413.69|410.81|0
1653507070000|2022-05-25 19:31:10|414|411.12|413.47|410.59|414|411.12|413.39|410.51|0
1653507080000|2022-05-25 19:31:20|413.85|410.97|412.78|409.9|413.85|410.97|412.63|409.75|0
1653507090000|2022-05-25 19:31:30|413.54|410.66|414.15|411.27|414.15|411.27|413.54|410.66|0
1653507100000|2022-05-25 19:31:40|413.39|410.51|412.93|410.05|413.39|410.51|412.78|409.9|0
1653507110000|2022-05-25 19:31:50|413.69|410.81|412.93|410.05|413.69|410.81|412.93|410.05|0
1653507120000|2022-05-25 19:32:00|412.47|409.59|413.08|410.2|413.08|410.2|412.17|409.29|0
1653507130000|2022-05-25 19:32:10|413.39|410.51|413.77|410.89|413.77|410.89|412.93|410.05|0
1653507140000|2022-05-25 19:32:20|413.39|410.51|414.3|411.42|414.3|411.42|413.39|410.51|0
1653507150000|2022-05-25 19:32:30|413.69|410.81|413.69|410.81|413.69|410.81|413.69|410.81|0
1653507160000|2022-05-25 19:32:40|414|411.12|413.69|410.81|414.3|411.42|413.69|410.81|0
1653507170000|2022-05-25 19:32:50|414.92|412.04|415.53|412.65|415.53|412.65|414.92|412.04|0
1653507180000|2022-05-25 19:33:00|416.29|413.41|415.83|412.95|416.29|413.41|415.83|412.95|0
1653507190000|2022-05-25 19:33:10|415.99|413.11|415.99|413.11|415.99|413.11|415.83|412.95|0
1653507200000|2022-05-25 19:33:20|415.68|412.8|415.37|412.49|415.68|412.8|415.22|412.34|0
1653507210000|2022-05-25 19:33:30|415.15|412.27|414.61|411.73|415.15|412.27|414.46|411.58|0
1653507220000|2022-05-25 19:33:40|414.76|411.88|414.91|412.03|414.91|412.03|414.3|411.42|0
1653507230000|2022-05-25 19:33:50|414.76|411.88|414.91|412.03|414.91|412.03|414.61|411.73|0
1653507240000|2022-05-25 19:34:00|415.68|412.8|415.53|412.65|415.68|412.8|415.07|412.19|0
1653507250000|2022-05-25 19:34:10|415.83|412.95|416.29|413.41|416.29|413.41|415.83|412.95|0
1653507260000|2022-05-25 19:34:20|416.75|413.87|417.37|414.49|417.37|414.49|416.6|413.72|0
1653507270000|2022-05-25 19:34:30|417.21|414.33|417.06|414.18|417.21|414.33|416.91|414.03|0
1653507280000|2022-05-25 19:34:40|416.91|414.03|416.75|413.87|416.91|414.03|416.75|413.87|0
1653507290000|2022-05-25 19:34:50|416.6|413.72|416.6|413.72|416.6|413.72|416.14|413.26|0
1653507300000|2022-05-25 19:35:00|416.99|414.11|417.67|414.79|417.67|414.79|416.99|414.11|0
1653507310000|2022-05-25 19:35:10|417.06|414.18|417.37|414.49|417.37|414.49|416.6|413.72|0
1653507320000|2022-05-25 19:35:20|418.13|415.25|418.44|415.56|418.44|415.56|417.98|415.1|0
1653507330000|2022-05-25 19:35:30|418.29|415.41|418.29|415.41|418.29|415.41|417.98|415.1|0
1653507340000|2022-05-25 19:35:40|417.98|415.1|417.67|414.79|417.98|415.1|417.52|414.64|0
1653507350000|2022-05-25 19:35:50|417.83|414.95|419.21|416.33|419.21|416.33|417.83|414.95|0
1653507360000|2022-05-25 19:36:00|418.98|416.1|418.9|416.02|418.98|416.1|418.29|415.41|0
1653507370000|2022-05-25 19:36:10|418.75|415.87|419.06|416.18|419.06|416.18|418.75|415.87|0
1653507380000|2022-05-25 19:36:20|419.21|416.33|419.21|416.33|419.36|416.48|419.21|416.33|0
1653507390000|2022-05-25 19:36:30|419.36|416.48|420.14|417.26|420.6|417.72|419.36|416.48|0
1653507400000|2022-05-25 19:36:40|420.44|417.56|420.29|417.41|420.44|417.56|420.29|417.41|0
1653507410000|2022-05-25 19:36:50|420.6|417.72|420.91|418.03|420.91|418.03|420.6|417.72|0
1653507420000|2022-05-25 19:37:00|420.75|417.87|420.13|417.25|420.75|417.87|420.13|417.25|0
1653507430000|2022-05-25 19:37:10|419.67|416.79|419.36|416.48|419.98|417.1|419.36|416.48|0
1653507440000|2022-05-25 19:37:20|419.29|416.41|419.36|416.48|419.52|416.64|419.29|416.41|0
1653507450000|2022-05-25 19:37:30|419.06|416.18|419.21|416.33|419.21|416.33|419.06|416.18|0
1653507460000|2022-05-25 19:37:40|419.36|416.48|418.44|415.56|419.52|416.64|418.44|415.56|0
1653507470000|2022-05-25 19:37:50|419.06|416.18|419.83|416.95|419.83|416.95|419.06|416.18|0
1653507480000|2022-05-25 19:38:00|420.06|417.18|419.06|416.18|420.06|417.18|419.06|416.18|0
1653507490000|2022-05-25 19:38:10|418.9|416.02|419.52|416.64|419.52|416.64|418.75|415.87|0
1653507500000|2022-05-25 19:38:20|419.67|416.79|419.52|416.64|419.67|416.79|419.52|416.64|0
1653507510000|2022-05-25 19:38:30|419.67|416.79|419.75|416.87|419.83|416.95|419.52|416.64|0
1653507520000|2022-05-25 19:38:40|419.67|416.79|418.13|415.25|419.98|417.1|418.13|415.25|0
1653507530000|2022-05-25 19:38:50|418.75|415.87|418.29|415.41|418.75|415.87|418.13|415.25|0
1653507540000|2022-05-25 19:39:00|418.59|415.71|419.21|416.33|419.21|416.33|418.13|415.25|0
1653507550000|2022-05-25 19:39:10|418.9|416.02|419.36|416.48|419.36|416.48|418.9|416.02|0
1653507560000|2022-05-25 19:39:20|419.21|416.33|418.59|415.71|419.21|416.33|418.59|415.71|0
1653507570000|2022-05-25 19:39:30|419.06|416.18|419.67|416.79|419.67|416.79|419.06|416.18|0
1653507580000|2022-05-25 19:39:40|420.13|417.25|419.83|416.95|420.44|417.56|419.83|416.95|0
1653507590000|2022-05-25 19:39:50|419.52|416.64|419.52|416.64|419.67|416.79|419.52|416.64|0
1653507600000|2022-05-25 19:40:00|419.98|417.1|420.6|417.72|420.6|417.72|419.52|416.64|0
1653507610000|2022-05-25 19:40:10|420.9|418.02|421.06|418.18|421.06|418.18|420.9|418.02|0
1653507620000|2022-05-25 19:40:20|420.9|418.02|421.99|419.11|421.99|419.11|420.9|418.02|0
1653507630000|2022-05-25 19:40:30|421.83|418.95|422.3|419.42|422.3|419.42|421.68|418.8|0
1653507640000|2022-05-25 19:40:40|422.14|419.26|421.99|419.11|422.14|419.26|421.99|419.11|0
1653507650000|2022-05-25 19:40:50|422.3|419.42|422.45|419.57|422.45|419.57|422.14|419.26|0
1653507660000|2022-05-25 19:41:00|422.14|419.26|421.68|418.8|422.3|419.42|421.68|418.8|0
1653507670000|2022-05-25 19:41:10|421.83|418.95|421.52|418.64|421.83|418.95|421.52|418.64|0
1653507680000|2022-05-25 19:41:20|421.14|418.26|420.98|418.1|421.14|418.26|420.9|418.02|0
1653507690000|2022-05-25 19:41:30|420.6|417.72|420.6|417.72|420.6|417.72|420.6|417.72|0
1653507700000|2022-05-25 19:41:40|420.29|417.41|420.75|417.87|420.75|417.87|420.29|417.41|0
1653507710000|2022-05-25 19:41:50|420.13|417.25|420.13|417.25|420.13|417.25|419.98|417.1|0
1653507720000|2022-05-25 19:42:00|420.6|417.72|420.29|417.41|420.6|417.72|420.29|417.41|0
1653507730000|2022-05-25 19:42:10|419.82|416.94|419.52|416.64|419.82|416.94|419.52|416.64|0
1653507740000|2022-05-25 19:42:20|419.67|416.79|419.82|416.94|419.82|416.94|419.52|416.64|0
1653507750000|2022-05-25 19:42:30|419.52|416.64|419.05|416.17|419.52|416.64|419.05|416.17|0
1653507760000|2022-05-25 19:42:40|419.21|416.33|419.05|416.17|419.36|416.48|419.05|416.17|0
1653507770000|2022-05-25 19:42:50|419.36|416.48|419.82|416.94|419.82|416.94|419.36|416.48|0
1653507780000|2022-05-25 19:43:00|419.67|416.79|419.36|416.48|419.67|416.79|418.9|416.02|0
1653507790000|2022-05-25 19:43:10|419.67|416.79|419.67|416.79|419.82|416.94|419.52|416.64|0
1653507800000|2022-05-25 19:43:20|420.29|417.41|419.67|416.79|420.29|417.41|419.52|416.64|0
1653507810000|2022-05-25 19:43:30|419.21|416.33|418.75|415.87|419.29|416.41|418.75|415.87|0
1653507820000|2022-05-25 19:43:40|419.21|416.33|419.05|416.17|419.21|416.33|418.75|415.87|0
1653507830000|2022-05-25 19:43:50|418.59|415.71|418.28|415.4|418.59|415.71|418.28|415.4|0
1653507840000|2022-05-25 19:44:00|418.59|415.71|418.83|415.95|418.83|415.95|418.28|415.4|0
1653507850000|2022-05-25 19:44:10|418.75|415.87|417.98|415.1|418.75|415.87|417.98|415.1|0
1653507860000|2022-05-25 19:44:20|417.75|414.87|417.67|414.79|417.98|415.1|417.67|414.79|0
1653507870000|2022-05-25 19:44:30|417.98|415.1|418.36|415.48|418.36|415.48|417.82|414.94|0
1653507880000|2022-05-25 19:44:40|417.98|415.1|418.13|415.25|418.44|415.56|417.98|415.1|0
1653507890000|2022-05-25 19:44:50|418.44|415.56|418.13|415.25|418.44|415.56|417.98|415.1|0
1653507900000|2022-05-25 19:45:00|418.59|415.71|419.67|416.79|420.13|417.25|418.59|415.71|0
1653507910000|2022-05-25 19:45:10|419.21|416.33|419.67|416.79|419.67|416.79|419.21|416.33|0
1653507920000|2022-05-25 19:45:20|419.51|416.63|419.82|416.94|419.82|416.94|419.51|416.63|0
1653507930000|2022-05-25 19:45:30|420.44|417.56|419.98|417.1|420.44|417.56|419.9|417.02|0
1653507940000|2022-05-25 19:45:40|419.82|416.94|419.82|416.94|419.98|417.1|419.51|416.63|0
1653507950000|2022-05-25 19:45:50|420.29|417.41|421.06|418.18|421.06|418.18|420.29|417.41|0
1653507960000|2022-05-25 19:46:00|421.21|418.33|420.29|417.41|421.21|418.33|420.29|417.41|0
1653507970000|2022-05-25 19:46:10|420.13|417.25|420.29|417.41|420.29|417.41|419.98|417.1|0
1653507980000|2022-05-25 19:46:20|420.44|417.56|420.29|417.41|420.44|417.56|420.13|417.25|0
1653507990000|2022-05-25 19:46:30|420.59|417.71|420.59|417.71|420.59|417.71|420.44|417.56|0
1653508000000|2022-05-25 19:46:40|420.75|417.87|421.06|418.18|421.06|418.18|420.75|417.87|0
1653508010000|2022-05-25 19:46:50|420.75|417.87|420.59|417.71|420.75|417.87|420.59|417.71|0
1653508020000|2022-05-25 19:47:00|420.44|417.56|420.9|418.02|420.9|418.02|420.44|417.56|0
1653508030000|2022-05-25 19:47:10|421.06|418.18|421.98|419.1|421.98|419.1|420.9|418.02|0
1653508040000|2022-05-25 19:47:20|421.83|418.95|421.37|418.49|421.98|419.1|421.37|418.49|0
1653508050000|2022-05-25 19:47:30|420.98|418.1|420.28|417.4|420.98|418.1|420.28|417.4|0
1653508060000|2022-05-25 19:47:40|420.13|417.25|420.28|417.4|420.28|417.4|420.13|417.25|0
1653508070000|2022-05-25 19:47:50|419.98|417.1|419.05|416.17|419.98|417.1|419.05|416.17|0
1653508080000|2022-05-25 19:48:00|419.51|416.63|419.67|416.79|419.67|416.79|419.05|416.17|0
1653508090000|2022-05-25 19:48:10|420.28|417.4|420.13|417.25|420.28|417.4|419.67|416.79|0
1653508100000|2022-05-25 19:48:20|420.36|417.48|420.75|417.87|420.75|417.87|420.36|417.48|0
1653508110000|2022-05-25 19:48:30|421.36|418.48|421.83|418.95|421.83|418.95|421.36|418.48|0
1653508120000|2022-05-25 19:48:40|421.75|418.87|421.98|419.1|421.98|419.1|421.67|418.79|0
1653508130000|2022-05-25 19:48:50|422.14|419.26|420.39|417.51|422.14|419.26|420.39|417.51|0
1653508140000|2022-05-25 19:49:00|420.23|417.35|422.76|419.88|422.76|419.88|420.23|417.35|0
1653508150000|2022-05-25 19:49:10|423.95|421.07|424.26|421.38|424.26|421.38|423.95|421.07|0
1653508160000|2022-05-25 19:49:20|424.41|421.53|424.1|421.22|424.41|421.53|423.95|421.07|0
1653508170000|2022-05-25 19:49:30|423.79|420.91|423.49|420.61|423.79|420.91|423.33|420.45|0
1653508180000|2022-05-25 19:49:40|423.79|420.91|423.49|420.61|424.1|421.22|423.49|420.61|0
1653508190000|2022-05-25 19:49:50|423.64|420.76|422.56|419.68|423.64|420.76|422.56|419.68|0
1653508200000|2022-05-25 19:50:00|425.26|422.38|428.83|425.95|428.83|425.95|425.26|422.38|0
1653508210000|2022-05-25 19:50:10|429.22|426.34|427.35|424.47|429.22|426.34|427.35|424.47|0
1653508220000|2022-05-25 19:50:20|427.51|424.63|427.78|424.66|428.09|424.97|427.2|424.32|0
1653508230000|2022-05-25 19:50:30|428.25|425.13|429.42|426.3|429.42|426.3|428.25|425.13|0
1653508240000|2022-05-25 19:50:40|428.87|425.75|428.4|425.28|429.03|425.91|428.4|425.28|0
1653508250000|2022-05-25 19:50:50|427.32|424.2|427.16|424.04|427.32|424.2|426.23|423.11|0
1653508260000|2022-05-25 19:51:00|427.63|424.51|428.25|425.13|428.25|425.13|427.47|424.35|0
1653508270000|2022-05-25 19:51:10|428.71|425.59|429.49|426.37|429.49|426.37|428.71|425.59|0
1653508280000|2022-05-25 19:51:20|429.34|426.22|428.09|424.97|429.34|426.22|428.09|424.97|0
1653508290000|2022-05-25 19:51:30|427.94|424.82|428.56|425.44|428.56|425.44|427.94|424.82|0
1653508300000|2022-05-25 19:51:40|428.71|425.59|428.56|425.44|428.71|425.59|428.48|425.36|0
1653508310000|2022-05-25 19:51:50|428.4|425.28|428.87|425.75|428.87|425.75|428.4|425.28|0
1653508320000|2022-05-25 19:52:00|428.71|425.59|429.18|426.06|429.65|426.53|428.71|425.59|0
1653508330000|2022-05-25 19:52:10|428.71|425.59|429.03|425.91|429.49|426.37|428.71|425.59|0
1653508340000|2022-05-25 19:52:20|428.56|425.44|428.25|425.13|428.56|425.44|428.25|425.13|0
1653508350000|2022-05-25 19:52:30|429.02|425.9|428.56|425.44|429.34|426.22|428.56|425.44|0
1653508360000|2022-05-25 19:52:40|428.25|425.13|428.09|424.97|428.71|425.59|428.09|424.97|0
1653508370000|2022-05-25 19:52:50|428.25|425.13|428.25|425.13|428.25|425.13|427.94|424.82|0
1653508380000|2022-05-25 19:53:00|429.34|426.22|428.71|425.59|429.34|426.22|428.71|425.59|0
1653508390000|2022-05-25 19:53:10|429.18|426.06|429.73|426.61|429.8|426.68|429.18|426.06|0
1653508400000|2022-05-25 19:53:20|429.18|426.06|428.25|425.13|429.18|426.06|428.25|425.13|0
1653508410000|2022-05-25 19:53:30|428.33|425.21|428.09|424.97|428.33|425.21|428.09|424.97|0
1653508420000|2022-05-25 19:53:40|427.94|424.82|428.09|424.97|428.09|424.97|427.94|424.82|0
1653508430000|2022-05-25 19:53:50|427.47|424.35|427.09|423.97|427.47|424.35|427.09|423.97|0
1653508440000|2022-05-25 19:54:00|426.7|423.58|426.7|423.58|427.01|423.89|426.7|423.58|0
1653508450000|2022-05-25 19:54:10|426.54|423.42|425.38|422.26|426.54|423.42|425.38|422.26|0
1653508460000|2022-05-25 19:54:20|425.3|422.18|424.84|421.72|425.3|422.18|424.84|421.72|0
1653508470000|2022-05-25 19:54:30|424.68|421.56|425.15|422.03|425.3|422.18|424.68|421.56|0
1653508480000|2022-05-25 19:54:40|424.68|421.56|424.68|421.56|425.46|422.34|424.68|421.56|0
1653508490000|2022-05-25 19:54:50|425.3|422.18|425.46|422.34|425.46|422.34|424.84|421.72|0
1653508500000|2022-05-25 19:55:00|425.92|422.8|425.3|422.18|425.92|422.8|425.3|422.18|0
1653508510000|2022-05-25 19:55:10|424.84|421.72|423.53|420.41|424.84|421.72|423.53|420.41|0
1653508520000|2022-05-25 19:55:20|423.14|420.02|423.6|420.48|423.91|420.79|422.99|419.87|0
1653508530000|2022-05-25 19:55:30|423.45|420.33|423.6|420.48|424.07|420.95|423.45|420.33|0
1653508540000|2022-05-25 19:55:40|423.45|420.33|424.1|421.22|424.37|421.25|423.45|420.33|0
1653508550000|2022-05-25 19:55:50|423.33|420.45|423.64|420.76|423.64|420.76|423.02|420.14|0
1653508560000|2022-05-25 19:56:00|423.48|420.6|422.56|419.68|423.48|420.6|422.56|419.68|0
1653508570000|2022-05-25 19:56:10|422.25|419.37|422.4|419.52|423.02|420.14|421.94|419.06|0
1653508580000|2022-05-25 19:56:20|422.1|419.22|422.71|419.83|423.02|420.14|422.1|419.22|0
1653508590000|2022-05-25 19:56:30|423.17|420.29|423.64|420.76|423.64|420.76|423.17|420.29|0
1653508600000|2022-05-25 19:56:40|423.33|420.45|424.72|421.84|424.72|421.84|423.33|420.45|0
1653508610000|2022-05-25 19:56:50|424.56|421.68|424.41|421.53|424.56|421.68|424.25|421.37|0
1653508620000|2022-05-25 19:57:00|424.56|421.68|425.03|422.15|425.03|422.15|424.56|421.68|0
1653508630000|2022-05-25 19:57:10|425.18|422.3|425.03|422.15|425.18|422.3|425.03|422.15|0
1653508640000|2022-05-25 19:57:20|424.56|421.68|425.03|422.15|425.03|422.15|424.56|421.68|0
1653508650000|2022-05-25 19:57:30|424.56|421.68|424.41|421.53|424.87|421.99|424.41|421.53|0
1653508660000|2022-05-25 19:57:40|424.56|421.68|424.56|421.68|424.56|421.68|424.56|421.68|0
1653508670000|2022-05-25 19:57:50|424.1|421.22|424.1|421.22|424.25|421.37|424.1|421.22|0
1653508680000|2022-05-25 19:58:00|424.56|421.68|425.34|422.46|425.34|422.46|424.56|421.68|0
1653508690000|2022-05-25 19:58:10|425.49|422.61|425.49|422.61|425.65|422.77|425.18|422.3|0
1653508700000|2022-05-25 19:58:20|425.57|422.69|425.34|422.46|425.57|422.69|425.34|422.46|0
1653508710000|2022-05-25 19:58:30|425.49|422.61|425.95|423.07|425.95|423.07|425.34|422.46|0
1653508720000|2022-05-25 19:58:40|425.64|422.76|424.72|421.84|425.64|422.76|424.72|421.84|0
1653508730000|2022-05-25 19:58:50|425.03|422.15|424.56|421.68|425.03|422.15|424.41|421.53|0
1653508740000|2022-05-25 19:59:00|425.18|422.3|425.8|422.92|425.95|423.07|425.18|422.3|0
1653508750000|2022-05-25 19:59:10|425.49|422.61|425.49|422.61|425.49|422.61|425.03|422.15|0
1653508760000|2022-05-25 19:59:20|424.87|421.99|424.87|421.99|424.87|421.99|424.72|421.84|0
1653508770000|2022-05-25 19:59:30|424.72|421.84|424.25|421.37|424.72|421.84|424.25|421.37|0
1653508780000|2022-05-25 19:59:40|424.1|421.22|425.03|422.15|425.03|422.15|423.79|420.91|0
1653508790000|2022-05-25 19:59:50|424.41|421.53|424.1|421.22|424.72|421.84|424.1|421.22|0
1653508800000|2022-05-25 20:00:00|424.41|421.53|423.48|420.6|424.41|421.53|423.48|420.6|0
1653508810000|2022-05-25 20:00:10|423.33|420.45|424.25|421.37|424.25|421.37|423.17|420.29|0
1653508820000|2022-05-25 20:00:20|423.64|420.76|423.48|420.6|423.64|420.76|423.48|420.6|0
1653508830000|2022-05-25 20:00:30|423.94|421.06|424.1|421.22|424.1|421.22|423.79|420.91|0
1653508840000|2022-05-25 20:00:40|423.79|420.91|423.48|420.6|423.94|421.06|423.48|420.6|0
1653508850000|2022-05-25 20:00:50|423.64|420.76|423.64|420.76|423.79|420.91|423.64|420.76|0
1653508860000|2022-05-25 20:01:00|423.48|420.6|423.17|420.29|423.48|420.6|422.86|419.98|0
1653508870000|2022-05-25 20:01:10|423.48|420.6|423.02|420.14|423.64|420.76|423.02|420.14|0
1653508880000|2022-05-25 20:01:20|423.33|420.45|422.86|419.98|423.48|420.6|422.86|419.98|0
1653508890000|2022-05-25 20:01:30|423.02|420.14|422.71|419.83|423.02|420.14|422.71|419.83|0
1653508900000|2022-05-25 20:01:40|423.02|420.14|423.02|420.14|423.33|420.45|423.02|420.14|0
1653508910000|2022-05-25 20:01:50|423.17|420.29|422.86|419.98|423.17|420.29|422.71|419.83|0
1653508920000|2022-05-25 20:02:00|423.17|420.29|423.17|420.29|423.17|420.29|423.02|420.14|0
1653508930000|2022-05-25 20:02:10|423.1|420.22|422.86|419.98|423.1|420.22|422.71|419.83|0
1653508940000|2022-05-25 20:02:20|422.71|419.83|422.71|419.83|422.71|419.83|422.71|419.83|0
1653508950000|2022-05-25 20:02:30|422.86|419.98|423.17|420.29|423.17|420.29|422.86|419.98|0
1653508960000|2022-05-25 20:02:40|423.02|420.14|422.86|419.98|423.17|420.29|422.86|419.98|0
1653508970000|2022-05-25 20:02:50|423.17|420.29|422.86|419.98|423.17|420.29|422.71|419.83|0
1653508980000|2022-05-25 20:03:00|422.56|419.68|422.56|419.68|422.56|419.68|422.56|419.68|0
1653508990000|2022-05-25 20:03:10|422.64|419.76|422.86|419.98|422.86|419.98|422.56|419.68|0
1653509000000|2022-05-25 20:03:20|423.17|420.29|423.17|420.29|423.33|420.45|422.86|419.98|0
1653509010000|2022-05-25 20:03:30|423.02|420.14|423.02|420.14|423.02|420.14|423.02|420.14|0
1653509020000|2022-05-25 20:03:40|423.17|420.29|422.86|419.98|423.17|420.29|422.71|419.83|0
1653509030000|2022-05-25 20:03:50|422.71|419.83|422.86|419.98|422.86|419.98|422.71|419.83|0
1653509040000|2022-05-25 20:04:00|422.71|419.83|422.86|419.98|422.86|419.98|422.71|419.83|0
1653509050000|2022-05-25 20:04:10|423.02|420.14|423.02|420.14|423.02|420.14|423.02|420.14|0
1653509060000|2022-05-25 20:04:20|422.86|419.98|422.86|419.98|422.86|419.98|422.86|419.98|0
1653509070000|2022-05-25 20:04:30|422.71|419.83|422.71|419.83|422.71|419.83|422.71|419.83|0
1653509080000|2022-05-25 20:04:40|422.86|419.98|422.86|419.98|422.86|419.98|422.86|419.98|0
1653509090000|2022-05-25 20:04:50|422.71|419.83|423.48|420.6|423.48|420.6|422.71|419.83|0
1653509100000|2022-05-25 20:05:00|423.33|420.45|423.33|420.45|423.33|420.45|423.17|420.29|0
1653509110000|2022-05-25 20:05:10|423.25|420.37|423.17|420.29|423.25|420.37|423.17|420.29|0
1653509120000|2022-05-25 20:05:20|423.33|420.45|423.32|420.44|423.33|420.45|423.32|420.44|0
1653509130000|2022-05-25 20:05:30|423.17|420.29|423.02|420.14|423.17|420.29|423.02|420.14|0
1653509140000|2022-05-25 20:05:40|422.55|419.67|422.86|419.98|423.02|420.14|422.55|419.67|0
1653509150000|2022-05-25 20:05:50|423.17|420.29|423.02|420.14|423.32|420.44|423.02|420.14|0
1653509160000|2022-05-25 20:06:00|423.17|420.29|423.02|420.14|423.17|420.29|423.02|420.14|0
1653509170000|2022-05-25 20:06:10|423.17|420.29|423.17|420.29|423.17|420.29|423.17|420.29|0
1653509180000|2022-05-25 20:06:20|423.32|420.44|423.17|420.29|423.32|420.44|423.17|420.29|0
1653509190000|2022-05-25 20:06:30|423.32|420.44|423.17|420.29|423.32|420.44|423.17|420.29|0
1653509200000|2022-05-25 20:06:40|423.32|420.44|423.79|420.91|423.79|420.91|423.32|420.44|0
1653509210000|2022-05-25 20:06:50|423.94|421.06|424.71|421.83|424.87|421.99|423.94|421.06|0
1653509220000|2022-05-25 20:07:00|424.4|421.52|424.56|421.68|424.56|421.68|424.4|421.52|0
1653509230000|2022-05-25 20:07:10|424.71|421.83|425.49|422.61|425.49|422.61|424.71|421.83|0
1653509240000|2022-05-25 20:07:20|425.33|422.45|425.33|422.45|425.33|422.45|425.33|422.45|0
1653509250000|2022-05-25 20:07:30|425.18|422.3|425.02|422.14|425.49|422.61|425.02|422.14|0
1653509260000|2022-05-25 20:07:40|424.71|421.83|425.02|422.14|425.49|422.61|424.56|421.68|0
1653509270000|2022-05-25 20:07:50|425.33|422.45|425.33|422.45|425.49|422.61|425.33|422.45|0
1653509280000|2022-05-25 20:08:00|425.49|422.61|425.49|422.61|425.49|422.61|425.49|422.61|0
1653509290000|2022-05-25 20:08:10|426.57|423.69|426.41|423.53|426.57|423.69|426.26|423.38|0
1653509300000|2022-05-25 20:08:20|426.5|423.62|426.41|423.53|426.57|423.69|426.41|423.53|0
1653509310000|2022-05-25 20:08:30|426.11|423.23|426.26|423.38|426.26|423.38|425.64|422.76|0
1653509320000|2022-05-25 20:08:40|426.11|423.23|427.19|424.31|427.19|424.31|426.11|423.23|0
1653509330000|2022-05-25 20:08:50|426.88|424|427.5|424.62|427.5|424.62|426.88|424|0
1653509340000|2022-05-25 20:09:00|427.66|424.78|427.19|424.31|428.12|425.24|427.19|424.31|0
1653509350000|2022-05-25 20:09:10|426.41|423.53|427.5|424.62|427.5|424.62|426.41|423.53|0
1653509360000|2022-05-25 20:09:20|427.65|424.77|427.5|424.62|427.81|424.93|427.5|424.62|0
1653509370000|2022-05-25 20:09:30|427.58|424.7|427.65|424.77|427.81|424.93|427.58|424.7|0
1653509380000|2022-05-25 20:09:40|427.97|425.09|428.12|425.24|428.12|425.24|427.97|425.09|0
1653509390000|2022-05-25 20:09:50|428.28|425.4|428.28|425.4|428.28|425.4|428.28|425.4|0
1653509400000|2022-05-25 20:10:00|428.12|425.24|427.19|424.31|428.12|425.24|427.19|424.31|0
1653509410000|2022-05-25 20:10:10|427.03|424.15|427.19|424.31|427.19|424.31|427.03|424.15|0
1653509420000|2022-05-25 20:10:20|427.34|424.46|427.5|424.62|427.81|424.93|427.34|424.46|0
1653509430000|2022-05-25 20:10:30|427.34|424.46|427.42|424.54|427.42|424.54|427.19|424.31|0
1653509440000|2022-05-25 20:10:40|427.34|424.46|428.74|425.86|428.74|425.86|427.34|424.46|0
1653509450000|2022-05-25 20:10:50|428.9|426.02|428.74|425.86|428.9|426.02|428.74|425.86|0
1653509460000|2022-05-25 20:11:00|428.2|425.32|428.12|425.24|428.2|425.32|427.96|425.08|0
1653509470000|2022-05-25 20:11:10|428.28|425.4|428.28|425.4|428.28|425.4|428.28|425.4|0
1653509480000|2022-05-25 20:11:20|427.96|425.08|428.28|425.4|428.28|425.4|427.96|425.08|0
1653509490000|2022-05-25 20:11:30|427.96|425.08|427.96|425.08|428.12|425.24|427.89|425.01|0
1653509500000|2022-05-25 20:11:40|427.34|424.46|427.34|424.46|427.34|424.46|427.19|424.31|0
1653509510000|2022-05-25 20:11:50|427.5|424.62|427.03|424.15|427.5|424.62|427.03|424.15|0
1653509520000|2022-05-25 20:12:00|426.65|423.77|426.72|423.84|426.88|424|426.41|423.53|0
1653509530000|2022-05-25 20:12:10|426.34|423.46|426.41|423.53|426.49|423.61|426.34|423.46|0
1653509540000|2022-05-25 20:12:20|426.57|423.69|426.26|423.38|426.57|423.69|426.1|423.22|0
1653509550000|2022-05-25 20:12:30|426.1|423.22|426.26|423.38|426.41|423.53|426.1|423.22|0
1653509570000|2022-05-25 20:12:50|426.1|423.22|425.95|423.07|426.26|423.38|425.95|423.07|0
1653509580000|2022-05-25 20:13:00|426.1|423.22|426.1|423.22|426.1|423.22|426.1|423.22|0
1653509590000|2022-05-25 20:13:10|425.79|422.91|425.48|422.6|425.79|422.91|425.48|422.6|0
1653509600000|2022-05-25 20:13:20|425.64|422.76|425.48|422.6|425.64|422.76|425.48|422.6|0
1653509610000|2022-05-25 20:13:30|425.64|422.76|425.48|422.6|425.64|422.76|425.48|422.6|0
1653509620000|2022-05-25 20:13:40|425.33|422.45|425.17|422.29|425.33|422.45|425.17|422.29|0
1653509630000|2022-05-25 20:13:50|425.02|422.14|425.48|422.6|425.48|422.6|425.02|422.14|0
1653509640000|2022-05-25 20:14:00|425.33|422.45|426.1|423.22|426.1|423.22|425.33|422.45|0
1653509650000|2022-05-25 20:14:10|425.95|423.07|425.79|422.91|425.95|423.07|425.79|422.91|0
1653509660000|2022-05-25 20:14:20|425.95|423.07|426.26|423.38|426.26|423.38|425.95|423.07|0
1653509670000|2022-05-25 20:14:30|426.41|423.53|427.03|424.15|427.03|424.15|426.41|423.53|0
1653509680000|2022-05-25 20:14:40|427.34|424.46|427.34|424.46|427.34|424.46|427.27|424.39|0
1653509690000|2022-05-25 20:14:50|427.42|424.54|427.03|424.15|427.5|424.62|427.03|424.15|0
1653509710000|2022-05-25 20:15:10|428.2|424.84|428.2|424.84|428.2|424.84|428.2|424.84|0
1653509720000|2022-05-25 20:15:20|428.36|425|428.05|424.69|428.36|425|428.05|424.69|0
1653509730000|2022-05-25 20:15:30|427.89|424.53|427.27|423.91|427.89|424.53|427.27|423.91|0
1653509740000|2022-05-25 20:15:40|427.12|423.76|426.81|423.45|427.12|423.76|426.73|423.37|0
1653509750000|2022-05-25 20:15:50|426.96|423.6|426.81|423.45|426.96|423.6|426.81|423.45|0
1653509760000|2022-05-25 20:16:00|426.5|423.14|426.96|423.6|426.96|423.6|426.5|423.14|0
1653509770000|2022-05-25 20:16:10|426.81|423.45|426.81|423.45|426.89|423.53|426.81|423.45|0
1653509790000|2022-05-25 20:16:30|426.96|423.6|426.81|423.45|426.96|423.6|426.73|423.37|0
1653509800000|2022-05-25 20:16:40|426.96|423.6|426.65|423.29|426.96|423.6|426.5|423.14|0
1653509810000|2022-05-25 20:16:50|426.73|423.37|426.5|423.14|426.73|423.37|426.42|423.06|0
1653509820000|2022-05-25 20:17:00|426.65|423.29|426.58|423.22|426.65|423.29|426.58|423.22|0
1653509830000|2022-05-25 20:17:10|426.5|423.14|426.58|423.22|426.65|423.29|426.5|423.14|0
1653509840000|2022-05-25 20:17:20|426.65|423.29|426.81|423.45|426.96|423.6|426.65|423.29|0
1653509850000|2022-05-25 20:17:30|426.58|423.22|426.65|423.29|426.65|423.29|426.5|423.14|0
1653509860000|2022-05-25 20:17:40|426.58|423.22|426.58|423.22|426.58|423.22|426.58|423.22|0
1653509870000|2022-05-25 20:17:50|426.5|423.14|426.65|423.29|426.65|423.29|426.42|423.06|0
1653509880000|2022-05-25 20:18:00|426.81|423.45|426.65|423.29|426.89|423.53|426.65|423.29|0
1653509900000|2022-05-25 20:18:20|426.81|423.45|426.58|423.22|426.81|423.45|426.58|423.22|0
1653509910000|2022-05-25 20:18:30|426.5|423.14|426.5|423.14|426.5|423.14|426.34|422.98|0
1653509930000|2022-05-25 20:18:50|426.96|423.6|426.81|423.45|426.96|423.6|426.58|423.22|0
1653509940000|2022-05-25 20:19:00|426.96|423.6|426.81|423.45|426.96|423.6|426.81|423.45|0
1653509950000|2022-05-25 20:19:10|426.89|423.53|426.81|423.45|426.89|423.53|426.81|423.45|0
1653509960000|2022-05-25 20:19:20|426.96|423.6|426.96|423.6|426.96|423.6|426.96|423.6|0
1653509970000|2022-05-25 20:19:30|426.81|423.45|426.81|423.45|426.81|423.45|426.81|423.45|0
1653509980000|2022-05-25 20:19:40|426.8|423.44|426.96|423.6|426.96|423.6|426.8|423.44|0
1653509990000|2022-05-25 20:19:50|426.8|423.44|426.73|423.37|426.8|423.44|426.65|423.29|0
1653510000000|2022-05-25 20:20:00|426.65|423.29|426.89|423.53|426.89|423.53|426.65|423.29|0
1653510010000|2022-05-25 20:20:10|426.8|423.44|426.65|423.29|426.8|423.44|426.65|423.29|0
1653510020000|2022-05-25 20:20:20|426.8|423.44|426.89|423.53|426.89|423.53|426.8|423.44|0
1653510030000|2022-05-25 20:20:30|426.8|423.44|426.8|423.44|426.8|423.44|426.65|423.29|0
1653510040000|2022-05-25 20:20:40|429.13|425.77|430.85|427.49|430.85|427.49|428.82|425.46|0
1653510050000|2022-05-25 20:20:50|432.25|428.89|430.46|427.1|432.25|428.89|430.38|427.02|0
1653510060000|2022-05-25 20:21:00|430.22|426.86|431.47|428.11|432.72|429.36|430.22|426.86|0
1653510070000|2022-05-25 20:21:10|432.09|428.73|432.25|428.89|432.25|428.89|432.09|428.73|0
1653510080000|2022-05-25 20:21:20|432.17|428.81|431.47|428.11|432.25|428.89|431.47|428.11|0
1653510090000|2022-05-25 20:21:30|431.39|428.03|430.69|427.33|431.39|428.03|428.44|425.08|0
1653510100000|2022-05-25 20:21:40|430.61|427.25|430.77|427.41|431.08|427.72|430.61|427.25|0
1653510110000|2022-05-25 20:21:50|431.94|428.58|431.08|427.72|432.33|428.97|431.08|427.72|0
1653510120000|2022-05-25 20:22:00|431.47|428.11|430.77|427.41|431.47|428.11|430.77|427.41|0
1653510130000|2022-05-25 20:22:10|430.93|427.57|430.07|426.71|431|427.64|430.07|426.71|0
1653510140000|2022-05-25 20:22:20|430.38|427.02|430.93|427.57|431.31|427.95|430.38|427.02|0
1653510150000|2022-05-25 20:22:30|430.46|427.1|431.55|428.19|431.62|428.26|430.46|427.1|0
1653510160000|2022-05-25 20:22:40|431.24|427.88|432.56|429.2|432.56|429.2|431.24|427.88|0
1653510170000|2022-05-25 20:22:50|432.8|429.44|433.11|429.75|433.34|429.98|432.8|429.44|0
1653510180000|2022-05-25 20:23:00|433.58|430.22|433.66|430.3|433.66|430.3|433.42|430.06|0
1653510190000|2022-05-25 20:23:10|433.42|430.06|433.5|430.14|433.5|430.14|433.19|429.83|0
1653510200000|2022-05-25 20:23:20|433.42|430.06|432.8|429.44|433.81|430.45|432.8|429.44|0
1653510210000|2022-05-25 20:23:30|433.03|429.67|433.74|430.38|433.74|430.38|433.03|429.67|0
1653510220000|2022-05-25 20:23:40|433.97|430.61|433.42|430.06|434.05|430.69|433.42|430.06|0
1653510230000|2022-05-25 20:23:50|433.81|430.45|434.28|430.92|434.28|430.92|433.27|429.91|0
1653510240000|2022-05-25 20:24:00|434.44|431.08|434.52|431.16|434.6|431.24|434.44|431.08|0
1653510250000|2022-05-25 20:24:10|434.75|431.39|434.13|430.77|434.75|431.39|433.74|430.38|0
1653510260000|2022-05-25 20:24:20|433.81|430.45|434.13|430.77|434.44|431.08|433.81|430.45|0
1653510270000|2022-05-25 20:24:30|433.81|430.45|433.81|430.45|433.81|430.45|433.66|430.3|0
1653510280000|2022-05-25 20:24:40|433.66|430.3|433.74|430.38|433.81|430.45|433.66|430.3|0
1653510290000|2022-05-25 20:24:50|433.97|430.61|434.28|430.92|434.28|430.92|433.97|430.61|0
1653510300000|2022-05-25 20:25:00|434.13|430.77|434.28|430.92|434.28|430.92|433.5|430.14|0
1653510310000|2022-05-25 20:25:10|434.21|430.85|434.28|430.92|434.28|430.92|434.13|430.77|0
1653510320000|2022-05-25 20:25:20|434.44|431.08|434.6|431.24|434.6|431.24|434.44|431.08|0
1653510330000|2022-05-25 20:25:30|434.75|431.39|434.75|431.39|434.75|431.39|434.6|431.24|0
1653510340000|2022-05-25 20:25:40|435.54|432.18|436.01|432.65|436.01|432.65|435.54|432.18|0
1653510350000|2022-05-25 20:25:50|435.38|432.02|436.01|432.65|436.01|432.65|435.38|432.02|0
1653510360000|2022-05-25 20:26:00|435.85|432.49|436.16|432.8|436.16|432.8|435.54|432.18|0
1653510370000|2022-05-25 20:26:10|435.69|432.33|436.16|432.8|436.16|432.8|435.69|432.33|0
1653510380000|2022-05-25 20:26:20|436.01|432.65|435.77|432.41|436.01|432.65|435.77|432.41|0
1653510390000|2022-05-25 20:26:30|435.69|432.33|435.85|432.49|435.85|432.49|435.62|432.26|0
1653510400000|2022-05-25 20:26:40|435.77|432.41|436.01|432.65|436.09|432.73|435.77|432.41|0
1653510410000|2022-05-25 20:26:50|436.32|432.96|436.4|433.04|436.4|433.04|436.16|432.8|0
1653510420000|2022-05-25 20:27:00|436.32|432.96|436.01|432.65|436.32|432.96|435.85|432.49|0
1653510430000|2022-05-25 20:27:10|436.48|433.12|436.48|433.12|436.64|433.28|436.48|433.12|0
1653510440000|2022-05-25 20:27:20|436.32|432.96|436.01|432.65|436.32|432.96|436.01|432.65|0
1653510450000|2022-05-25 20:27:30|436.48|433.12|435.77|432.41|436.48|433.12|435.77|432.41|0
1653510460000|2022-05-25 20:27:40|435.85|432.49|435.46|432.1|435.85|432.49|435.46|432.1|0
1653510470000|2022-05-25 20:27:50|435.69|432.33|435.54|432.18|435.69|432.33|435.54|432.18|0
1653510480000|2022-05-25 20:28:00|435.85|432.49|435.54|432.18|435.85|432.49|435.38|432.02|0
1653510490000|2022-05-25 20:28:10|435.38|432.02|435.54|432.18|435.54|432.18|435.38|432.02|0
1653510500000|2022-05-25 20:28:20|436.09|432.73|435.62|432.26|436.09|432.73|435.62|432.26|0
1653510510000|2022-05-25 20:28:30|435.77|432.41|435.3|431.94|435.77|432.41|435.3|431.94|0
1653510520000|2022-05-25 20:28:40|435.54|432.18|435.54|432.18|435.77|432.41|435.54|432.18|0
1653510530000|2022-05-25 20:28:50|435.38|432.02|435.38|432.02|435.53|432.17|435.3|431.94|0
1653510540000|2022-05-25 20:29:00|435.46|432.1|435.15|431.79|435.46|432.1|435.15|431.79|0
1653510550000|2022-05-25 20:29:10|435.06|431.7|435.38|432.02|435.38|432.02|435.06|431.7|0
1653510560000|2022-05-25 20:29:20|435.3|431.94|434.75|431.39|435.3|431.94|434.75|431.39|0
1653510570000|2022-05-25 20:29:30|434.99|431.63|433.97|430.61|434.99|431.63|433.97|430.61|0
1653510580000|2022-05-25 20:29:40|433.5|430.14|433.18|429.82|433.65|430.29|433.18|429.82|0
1653510590000|2022-05-25 20:29:50|433.34|429.98|433.11|429.75|433.65|430.29|433.11|429.75|0
1653510600000|2022-05-25 20:30:00|433.65|430.29|433.81|430.45|434.2|430.84|433.58|430.22|0
1653510610000|2022-05-25 20:30:10|433.58|430.22|433.03|429.67|433.58|430.22|433.03|429.67|0
1653510620000|2022-05-25 20:30:20|432.8|429.44|432.71|429.35|432.8|429.44|432.71|429.35|0
1653510630000|2022-05-25 20:30:30|432.56|429.2|432.71|429.35|432.71|429.35|432.56|429.2|0
1653510640000|2022-05-25 20:30:40|432.8|429.44|432.4|429.04|432.8|429.44|432.4|429.04|0
1653510650000|2022-05-25 20:30:50|432.25|428.89|431.78|428.42|432.25|428.89|431.78|428.42|0
1653510660000|2022-05-25 20:31:00|431.7|428.34|431.78|428.42|431.78|428.42|431.7|428.34|0
1653510670000|2022-05-25 20:31:10|431.93|428.57|432.09|428.73|432.33|428.97|431.93|428.57|0
1653510680000|2022-05-25 20:31:20|432.4|429.04|431.93|428.57|432.48|429.12|431.93|428.57|0
1653510690000|2022-05-25 20:31:30|431.55|428.19|431.46|428.1|431.55|428.19|431.23|427.87|0
1653510700000|2022-05-25 20:31:40|431.15|427.79|431|427.64|431.15|427.79|431|427.64|0
1653510710000|2022-05-25 20:31:50|431.15|427.79|431.15|427.79|431.23|427.87|431.15|427.79|0
1653510720000|2022-05-25 20:32:00|430.92|427.56|430.84|427.48|431|427.64|430.84|427.48|0
1653510730000|2022-05-25 20:32:10|431.15|427.79|431.31|427.95|431.46|428.1|430.92|427.56|0
1653510740000|2022-05-25 20:32:20|431.15|427.79|430.84|427.48|431.39|428.03|430.84|427.48|0
1653510750000|2022-05-25 20:32:30|430.92|427.56|431.39|428.03|431.62|428.26|430.92|427.56|0
1653510760000|2022-05-25 20:32:40|431.31|427.95|431|427.64|431.31|427.95|430.84|427.48|0
1653510770000|2022-05-25 20:32:50|430.92|427.56|431.46|428.1|431.46|428.1|430.92|427.56|0
1653510780000|2022-05-25 20:33:00|431.7|428.34|432.09|428.73|432.09|428.73|431.46|428.1|0
1653510790000|2022-05-25 20:33:10|431.78|428.42|431.86|428.5|431.86|428.5|431.7|428.34|0
1653510800000|2022-05-25 20:33:20|431.55|428.19|431.46|428.1|431.62|428.26|431.46|428.1|0
1653510810000|2022-05-25 20:33:30|431.31|427.95|431|427.64|431.31|427.95|431|427.64|0
1653510820000|2022-05-25 20:33:40|430.84|427.48|431.15|427.79|431.15|427.79|430.84|427.48|0
1653510830000|2022-05-25 20:33:50|431|427.64|430.92|427.56|431.23|427.87|430.92|427.56|0
1653510840000|2022-05-25 20:34:00|430.61|427.25|430.61|427.25|430.61|427.25|430.45|427.09|0
1653510850000|2022-05-25 20:34:10|430.68|427.32|429.91|426.55|430.68|427.32|429.44|426.08|0
1653510860000|2022-05-25 20:34:20|429.83|426.47|429.59|426.23|429.83|426.47|429.52|426.16|0
1653510870000|2022-05-25 20:34:30|429.28|425.92|428.97|425.61|429.28|425.92|428.82|425.46|0
1653510880000|2022-05-25 20:34:40|428.82|425.46|428.97|425.61|428.97|425.61|428.82|425.46|0
1653510890000|2022-05-25 20:34:50|429.05|425.69|428.97|425.61|429.05|425.69|428.97|425.61|0
1653510900000|2022-05-25 20:35:00|429.05|425.69|428.82|425.46|429.05|425.69|428.82|425.46|0
1653510910000|2022-05-25 20:35:10|428.9|425.54|430.06|426.7|430.06|426.7|428.9|425.54|0
1653510920000|2022-05-25 20:35:20|429.99|426.63|430.14|426.78|430.14|426.78|429.9|426.54|0
1653510930000|2022-05-25 20:35:30|429.75|426.39|429.52|426.16|429.9|426.54|429.52|426.16|0
1653510940000|2022-05-25 20:35:40|429.36|426|429.36|426|429.52|426.16|429.28|425.92|0
1653510950000|2022-05-25 20:35:50|429.28|425.92|429.59|426.23|429.75|426.39|429.28|425.92|0
1653510960000|2022-05-25 20:36:00|429.52|426.16|429.28|425.92|429.52|426.16|429.28|425.92|0
1653510970000|2022-05-25 20:36:10|429.44|426.08|429.44|426.08|429.44|426.08|429.44|426.08|0
1653510980000|2022-05-25 20:36:20|429.36|426|429.13|425.77|429.36|426|429.13|425.77|0
1653510990000|2022-05-25 20:36:30|429.28|425.92|429.59|426.23|429.67|426.31|429.28|425.92|0
1653511000000|2022-05-25 20:36:40|429.67|426.31|429.67|426.31|429.67|426.31|429.59|426.23|0
1653511010000|2022-05-25 20:36:50|429.28|425.92|429.05|425.69|429.44|426.08|429.05|425.69|0
1653511020000|2022-05-25 20:37:00|429.28|425.92|429.28|425.92|429.28|425.92|428.97|425.61|0
1653511030000|2022-05-25 20:37:10|429.21|425.85|429.36|426|429.36|426|428.81|425.45|0
1653511040000|2022-05-25 20:37:20|429.13|425.77|429.36|426|429.36|426|429.13|425.77|0
1653511050000|2022-05-25 20:37:30|429.44|426.08|429.75|426.39|429.75|426.39|429.44|426.08|0
1653511060000|2022-05-25 20:37:40|429.67|426.31|429.21|425.85|429.67|426.31|429.21|425.85|0
1653511070000|2022-05-25 20:37:50|429.28|425.92|429.28|425.92|429.28|425.92|428.97|425.61|0
1653511080000|2022-05-25 20:38:00|429.44|426.08|428.35|424.99|429.44|426.08|428.35|424.99|0
1653511090000|2022-05-25 20:38:10|428.19|424.83|428.43|425.07|428.43|425.07|428.04|424.68|0
1653511100000|2022-05-25 20:38:20|428.35|424.99|428.66|425.3|428.66|425.3|428.35|424.99|0
1653511110000|2022-05-25 20:38:30|428.35|424.99|427.81|424.45|428.35|424.99|427.81|424.45|0
1653511120000|2022-05-25 20:38:40|427.88|424.52|428.19|424.83|428.19|424.83|427.88|424.52|0
1653511130000|2022-05-25 20:38:50|428.35|424.99|427.88|424.52|428.35|424.99|427.88|424.52|0
1653511140000|2022-05-25 20:39:00|427.57|424.21|428.04|424.68|428.04|424.68|427.57|424.21|0
1653511150000|2022-05-25 20:39:10|428.35|424.99|428.27|424.91|428.5|425.14|428.27|424.91|0
1653511160000|2022-05-25 20:39:20|428.35|424.99|428.27|424.91|428.35|424.99|428.27|424.91|0
1653511170000|2022-05-25 20:39:30|428.19|424.83|428.04|424.68|428.19|424.83|428.04|424.68|0
1653511180000|2022-05-25 20:39:40|427.81|424.45|428.04|424.68|428.04|424.68|427.81|424.45|0
1653511190000|2022-05-25 20:39:50|428.35|424.99|428.19|424.83|428.43|425.07|428.12|424.76|0
1653511200000|2022-05-25 20:40:00|428.27|424.91|429.12|425.76|429.12|425.76|428.27|424.91|0
1653511210000|2022-05-25 20:40:10|428.97|425.61|429.28|425.92|429.28|425.92|428.97|425.61|0
1653511220000|2022-05-25 20:40:20|429.21|425.85|428.74|425.38|429.21|425.85|428.58|425.22|0
1653511230000|2022-05-25 20:40:30|428.66|425.3|429.05|425.69|429.12|425.76|428.66|425.3|0
1653511240000|2022-05-25 20:40:40|429.12|425.76|429.21|425.85|429.28|425.92|429.12|425.76|0
1653511250000|2022-05-25 20:40:50|428.97|425.61|429.05|425.69|429.05|425.69|428.97|425.61|0
1653511260000|2022-05-25 20:41:00|428.89|425.53|428.89|425.53|428.89|425.53|428.89|425.53|0
1653511270000|2022-05-25 20:41:10|429.12|425.76|429.28|425.92|429.36|426|429.12|425.76|0
1653511280000|2022-05-25 20:41:20|429.05|425.69|429.44|426.08|429.44|426.08|429.05|425.69|0
1653511290000|2022-05-25 20:41:30|429.36|426|428.97|425.61|429.36|426|428.97|425.61|0
1653511300000|2022-05-25 20:41:40|429.2|425.84|429.75|426.39|429.75|426.39|429.2|425.84|0
1653511310000|2022-05-25 20:41:50|429.59|426.23|429.9|426.54|429.9|426.54|429.59|426.23|0
1653511320000|2022-05-25 20:42:00|429.75|426.39|429.05|425.69|429.75|426.39|429.05|425.69|0
1653511330000|2022-05-25 20:42:10|428.81|425.45|428.89|425.53|428.97|425.61|428.81|425.45|0
1653511340000|2022-05-25 20:42:20|428.97|425.61|428.89|425.53|428.97|425.61|428.89|425.53|0
1653511350000|2022-05-25 20:42:30|428.81|425.45|428.66|425.3|428.81|425.45|428.58|425.22|0
1653511360000|2022-05-25 20:42:40|428.58|425.22|429.12|425.76|429.12|425.76|428.58|425.22|0
1653511370000|2022-05-25 20:42:50|429.43|426.07|429.59|426.23|429.59|426.23|429.28|425.92|0
1653511380000|2022-05-25 20:43:00|429.43|426.07|429.59|426.23|429.59|426.23|429.43|426.07|0
1653511390000|2022-05-25 20:43:10|429.67|426.31|429.2|425.84|429.67|426.31|429.2|425.84|0
1653511400000|2022-05-25 20:43:20|429.12|425.76|429.2|425.84|429.2|425.84|429.12|425.76|0
1653511410000|2022-05-25 20:43:30|429.12|425.76|429.28|425.92|429.28|425.92|429.12|425.76|0
1653511420000|2022-05-25 20:43:40|429.2|425.84|429.36|426|429.36|426|429.2|425.84|0
1653511430000|2022-05-25 20:43:50|429.43|426.07|429.12|425.76|429.43|426.07|429.12|425.76|0
1653511440000|2022-05-25 20:44:00|429.43|426.07|429.43|426.07|429.43|426.07|429.43|426.07|0
1653511450000|2022-05-25 20:44:10|429.28|425.92|429.28|425.92|429.28|425.92|429.28|425.92|0
1653511460000|2022-05-25 20:44:20|429.2|425.84|429.43|426.07|429.43|426.07|429.2|425.84|0
1653511470000|2022-05-25 20:44:30|429.59|426.23|429.75|426.39|429.75|426.39|429.59|426.23|0
1653511480000|2022-05-25 20:44:40|430.06|426.7|430.21|426.85|430.21|426.85|430.06|426.7|0
1653511490000|2022-05-25 20:44:50|430.37|427.01|430.68|427.32|430.68|427.32|430.37|427.01|0
1653511500000|2022-05-25 20:45:00|430.84|427.48|431.3|427.94|431.38|428.02|430.84|427.48|0
1653511510000|2022-05-25 20:45:10|431.46|428.1|431.46|428.1|431.62|428.26|431.46|428.1|0
1653511520000|2022-05-25 20:45:20|430.84|427.48|430.84|427.48|430.99|427.63|430.84|427.48|0
1653511530000|2022-05-25 20:45:30|430.76|427.4|431.07|427.71|431.07|427.71|430.68|427.32|0
1653511540000|2022-05-25 20:45:40|431.15|427.79|431.46|428.1|431.46|428.1|431.15|427.79|0
1653511550000|2022-05-25 20:45:50|431.54|428.18|431.15|427.79|431.54|428.18|430.99|427.63|0
1653511560000|2022-05-25 20:46:00|431.3|427.94|431.3|427.94|431.46|428.1|431.23|427.87|0
1653511570000|2022-05-25 20:46:10|431.77|428.41|431.3|427.94|431.77|428.41|431.3|427.94|0
1653511580000|2022-05-25 20:46:20|432.08|428.72|432.01|428.65|432.08|428.72|432.01|428.65|0
1653511590000|2022-05-25 20:46:30|432.08|428.72|431.61|428.25|432.08|428.72|431.46|428.1|0
1653511600000|2022-05-25 20:46:40|431.54|428.18|431.15|427.79|431.61|428.25|431.15|427.79|0
1653511610000|2022-05-25 20:46:50|431.23|427.87|431.46|428.1|431.46|428.1|431.23|427.87|0
1653511620000|2022-05-25 20:47:00|431.3|427.94|431.15|427.79|431.46|428.1|431.15|427.79|0
1653511630000|2022-05-25 20:47:10|430.92|427.56|431.07|427.71|431.23|427.87|430.92|427.56|0
1653511640000|2022-05-25 20:47:20|431.38|428.02|431.46|428.1|431.46|428.1|431.15|427.79|0
1653511650000|2022-05-25 20:47:30|431.3|427.94|431.46|428.1|431.46|428.1|431.3|427.94|0
1653511660000|2022-05-25 20:47:40|431.15|427.79|430.99|427.63|431.15|427.79|430.83|427.47|0
1653511670000|2022-05-25 20:47:50|430.92|427.56|430.99|427.63|430.99|427.63|430.83|427.47|0
1653511680000|2022-05-25 20:48:00|430.92|427.56|430.91|427.55|430.99|427.63|430.91|427.55|0
1653511690000|2022-05-25 20:48:10|430.68|427.32|430.83|427.47|430.83|427.47|430.68|427.32|0
1653511700000|2022-05-25 20:48:20|430.6|427.24|430.37|427.01|430.68|427.32|430.37|427.01|0
1653511710000|2022-05-25 20:48:30|430.52|427.16|430.45|427.09|430.52|427.16|430.45|427.09|0
1653511720000|2022-05-25 20:48:40|430.37|427.01|430.52|427.16|430.52|427.16|430.37|427.01|0
1653511730000|2022-05-25 20:48:50|430.37|427.01|430.37|427.01|430.37|427.01|430.37|427.01|0
1653511740000|2022-05-25 20:49:00|430.21|426.85|430.37|427.01|430.37|427.01|430.21|426.85|0
1653511750000|2022-05-25 20:49:10|430.68|427.32|430.68|427.32|430.68|427.32|430.21|426.85|0
1653511760000|2022-05-25 20:49:20|430.52|427.16|430.37|427.01|430.52|427.16|430.37|427.01|0
1653511770000|2022-05-25 20:49:30|430.45|427.09|430.45|427.09|430.52|427.16|430.37|427.01|0
1653511780000|2022-05-25 20:49:40|430.6|427.24|430.68|427.32|430.68|427.32|430.6|427.24|0
1653511790000|2022-05-25 20:49:50|430.52|427.16|431.14|427.78|431.14|427.78|430.52|427.16|0
1653511800000|2022-05-25 20:50:00|430.99|427.63|431.07|427.71|431.07|427.71|430.83|427.47|0
1653511810000|2022-05-25 20:50:10|431.14|427.78|430.99|427.63|431.46|428.1|430.99|427.63|0
1653511820000|2022-05-25 20:50:20|431.14|427.78|430.83|427.47|431.14|427.78|430.83|427.47|0
1653511830000|2022-05-25 20:50:30|430.68|427.32|430.68|427.32|430.68|427.32|430.68|427.32|0
1653511840000|2022-05-25 20:50:40|430.52|427.16|430.52|427.16|430.6|427.24|430.52|427.16|0
1653511850000|2022-05-25 20:50:50|430.68|427.32|430.68|427.32|430.68|427.32|430.37|427.01|0
1653511860000|2022-05-25 20:51:00|430.99|427.63|430.37|427.01|430.99|427.63|430.37|427.01|0
1653511870000|2022-05-25 20:51:10|430.45|427.09|430.6|427.24|430.6|427.24|430.45|427.09|0
1653511880000|2022-05-25 20:51:20|430.45|427.09|430.68|427.32|430.68|427.32|430.36|427|0
1653511890000|2022-05-25 20:51:30|430.36|427|430.21|426.85|430.36|427|430.21|426.85|0
1653511900000|2022-05-25 20:51:40|430.05|426.69|430.13|426.77|430.36|427|430.05|426.69|0
1653511910000|2022-05-25 20:51:50|429.98|426.62|429.9|426.54|430.29|426.93|429.9|426.54|0
1653511920000|2022-05-25 20:52:00|430.05|426.69|430.05|426.69|430.05|426.69|429.98|426.62|0
1653511930000|2022-05-25 20:52:10|429.9|426.54|429.82|426.46|429.98|426.62|429.82|426.46|0
1653511940000|2022-05-25 20:52:20|429.9|426.54|429.9|426.54|429.9|426.54|429.59|426.23|0
1653511950000|2022-05-25 20:52:30|429.82|426.46|429.74|426.38|429.82|426.46|429.74|426.38|0
1653511960000|2022-05-25 20:52:40|429.59|426.23|429.59|426.23|429.59|426.23|429.59|426.23|0
1653511970000|2022-05-25 20:52:50|429.74|426.38|429.74|426.38|429.74|426.38|429.74|426.38|0
1653511980000|2022-05-25 20:53:00|429.59|426.23|430.05|426.69|430.05|426.69|429.59|426.23|0
1653511990000|2022-05-25 20:53:10|429.98|426.62|429.98|426.62|429.98|426.62|429.98|426.62|0
1653512000000|2022-05-25 20:53:20|430.21|426.85|429.9|426.54|430.21|426.85|429.9|426.54|0
1653512010000|2022-05-25 20:53:30|429.74|426.38|429.74|426.38|429.74|426.38|429.74|426.38|0
1653512020000|2022-05-25 20:53:40|429.59|426.23|429.9|426.54|429.9|426.54|429.59|426.23|0
1653512030000|2022-05-25 20:53:50|430.05|426.69|429.74|426.38|430.05|426.69|429.74|426.38|0
1653512040000|2022-05-25 20:54:00|429.59|426.23|429.74|426.38|429.74|426.38|429.59|426.23|0
1653512050000|2022-05-25 20:54:10|430.21|426.85|430.21|426.85|430.21|426.85|430.21|426.85|0
1653512060000|2022-05-25 20:54:20|430.05|426.69|430.05|426.69|430.05|426.69|430.05|426.69|0
1653512070000|2022-05-25 20:54:30|429.74|426.38|429.9|426.54|429.9|426.54|429.59|426.23|0
1653512080000|2022-05-25 20:54:40|429.74|426.38|429.74|426.38|429.74|426.38|429.74|426.38|0
1653512090000|2022-05-25 20:54:50|429.82|426.46|429.74|426.38|429.82|426.46|429.74|426.38|0
1653512100000|2022-05-25 20:55:00|429.98|426.62|429.58|426.22|429.98|426.62|429.58|426.22|0
1653512110000|2022-05-25 20:55:10|429.27|425.91|429.27|425.91|429.27|425.91|429.27|425.91|0
1653512120000|2022-05-25 20:55:20|429.43|426.07|428.96|425.6|429.43|426.07|428.96|425.6|0
1653512130000|2022-05-25 20:55:30|429.12|425.76|429.27|425.91|429.27|425.91|429.12|425.76|0
1653512140000|2022-05-25 20:55:40|429.2|425.84|429.12|425.76|429.2|425.84|429.12|425.76|0
1653512150000|2022-05-25 20:55:50|429.2|425.84|428.73|425.37|429.2|425.84|428.73|425.37|0
1653512160000|2022-05-25 20:56:00|428.65|425.29|428.81|425.45|428.81|425.45|428.65|425.29|0
1653512170000|2022-05-25 20:56:10|428.96|425.6|428.81|425.45|428.96|425.6|428.81|425.45|0
1653512180000|2022-05-25 20:56:20|428.96|425.6|429.12|425.76|429.12|425.76|428.96|425.6|0
1653512190000|2022-05-25 20:56:30|428.96|425.6|428.96|425.6|429.12|425.76|428.96|425.6|0
1653512200000|2022-05-25 20:56:40|429.12|425.76|429.27|425.91|429.27|425.91|429.12|425.76|0
1653512210000|2022-05-25 20:56:50|429.12|425.76|429.12|425.76|429.12|425.76|429.04|425.68|0
1653512220000|2022-05-25 20:57:00|429.43|426.07|429.9|426.54|429.9|426.54|429.2|425.84|0
1653512240000|2022-05-25 20:57:20|429.58|426.22|429.43|426.07|429.58|426.22|429.43|426.07|0
1653512250000|2022-05-25 20:57:30|429.58|426.22|429.58|426.22|429.58|426.22|429.43|426.07|0
1653512270000|2022-05-25 20:57:50|429.43|426.07|428.96|425.6|429.43|426.07|428.96|425.6|0
1653512280000|2022-05-25 20:58:00|429.12|425.76|428.96|425.6|429.12|425.76|428.96|425.6|0
1653512290000|2022-05-25 20:58:10|429.04|425.68|428.96|425.6|429.04|425.68|428.96|425.6|0
1653512300000|2022-05-25 20:58:20|429.27|425.91|429.27|425.91|429.27|425.91|429.27|425.91|0
1653512310000|2022-05-25 20:58:30|429.12|425.76|429.12|425.76|429.12|425.76|429.12|425.76|0
1653512320000|2022-05-25 20:58:40|429.2|425.84|429.27|425.91|429.27|425.91|428.96|425.6|0
1653512330000|2022-05-25 20:58:50|429.12|425.76|429.12|425.76|429.12|425.76|429.12|425.76|0
1653512340000|2022-05-25 20:59:00|429.27|425.91|429.27|425.91|429.27|425.91|429.27|425.91|0
1653512350000|2022-05-25 20:59:10|429.12|425.76|429.27|425.91|429.27|425.91|429.12|425.76|0
1653512360000|2022-05-25 20:59:20|429.2|425.84|429.2|425.84|429.2|425.84|429.2|425.84|0
1653512370000|2022-05-25 20:59:30|429.27|425.91|429.27|425.91|429.27|425.91|429.27|425.91|0
1653512380000|2022-05-25 20:59:40|429.2|425.84|429.12|425.76|429.27|425.91|429.12|425.76|0
1653512390000|2022-05-25 20:59:50|429.2|425.84|428.11|424.75|429.2|425.84|428.11|424.75|0
1653512400000|2022-05-25 21:00:00|428.8|425.44|428.69|425.33|428.8|425.44|428.69|425.33|0
1653512410000|2022-05-25 21:00:10|428.62|425.26|428.76|425.4|428.82|425.46|428.62|425.26|0
1653512420000|2022-05-25 21:00:20|428.55|425.19|428.55|425.19|428.55|425.19|428.55|425.19|0
1653512430000|2022-05-25 21:00:30|428.53|425.17|428.53|425.17|428.53|425.17|428.53|425.17|0
1653512440000|2022-05-25 21:00:40|428.74|425.38|428.74|425.38|428.74|425.38|428.74|425.38|0
1653512460000|2022-05-25 21:01:00|428.69|425.33|428.69|425.33|428.69|425.33|428.69|425.33|0
1653512470000|2022-05-25 21:01:10|428.37|425.01|428.48|425.12|428.69|425.33|428.37|425.01|0
1653512490000|2022-05-25 21:01:30|428.53|425.17|428.53|425.17|428.53|425.17|428.53|425.17|0
1653512500000|2022-05-25 21:01:40|428.55|425.19|428.55|425.19|428.55|425.19|428.55|425.19|0
1653512510000|2022-05-25 21:01:50|428.67|425.31|428.67|425.31|428.67|425.31|428.67|425.31|0
1653512520000|2022-05-25 21:02:00|428.55|425.19|428.55|425.19|428.55|425.19|428.55|425.19|0
1653512530000|2022-05-25 21:02:10|428.74|425.38|428.74|425.38|428.74|425.38|428.74|425.38|0
1653512580000|2022-05-25 21:03:00|428.62|425.26|428.75|425.39|428.75|425.39|428.62|425.26|0
1653512590000|2022-05-25 21:03:10|428.78|425.42|428.78|425.42|428.78|425.42|428.78|425.42|0
1653512610000|2022-05-25 21:03:30|428.75|425.39|428.75|425.39|428.75|425.39|428.75|425.39|0
1653512620000|2022-05-25 21:03:40|428.8|425.44|428.8|425.44|428.8|425.44|428.8|425.44|0
1653512680000|2022-05-25 21:04:40|428.82|425.46|428.82|425.46|428.82|425.46|428.82|425.46|0
1653512700000|2022-05-25 21:05:00|428.8|425.44|428.8|425.44|428.8|425.44|428.8|425.44|0
1653512730000|2022-05-25 21:05:30|428.82|425.46|428.82|425.46|428.82|425.46|428.82|425.46|0
1653512760000|2022-05-25 21:06:00|428.85|425.49|428.85|425.49|428.85|425.49|428.85|425.49|0
1653512770000|2022-05-25 21:06:10|428.82|425.46|428.82|425.46|428.82|425.46|428.82|425.46|0
1653512780000|2022-05-25 21:06:20|428.62|425.26|428.62|425.26|428.62|425.26|428.62|425.26|0
1653512790000|2022-05-25 21:06:30|428.6|425.24|428.6|425.24|428.6|425.24|428.6|425.24|0
1653512810000|2022-05-25 21:06:50|428.62|425.26|428.62|425.26|428.62|425.26|428.62|425.26|0
1653512820000|2022-05-25 21:07:00|429|425.64|429|425.64|429|425.64|429|425.64|0
1653512830000|2022-05-25 21:07:10|428.68|425.32|428.73|425.37|428.73|425.37|428.68|425.32|0
1653512840000|2022-05-25 21:07:20|428.71|425.35|428.68|425.32|428.71|425.35|428.68|425.32|0
1653512860000|2022-05-25 21:07:40|428.71|425.35|428.71|425.35|428.71|425.35|428.68|425.32|0
1653512870000|2022-05-25 21:07:50|428.73|425.37|428.73|425.37|428.73|425.37|428.67|425.31|0
1653512880000|2022-05-25 21:08:00|428.64|425.28|428.64|425.28|428.64|425.28|428.64|425.28|0
1653512930000|2022-05-25 21:08:50|428.57|425.21|428.57|425.21|428.57|425.21|428.57|425.21|0
1653512940000|2022-05-25 21:09:00|428.55|425.19|428.55|425.19|428.55|425.19|428.55|425.19|0
1653512970000|2022-05-25 21:09:30|428.57|425.21|428.57|425.21|428.57|425.21|428.57|425.21|0
1653513020000|2022-05-25 21:10:20|428.6|425.24|428.79|425.43|428.79|425.43|428.6|425.24|0
1653513030000|2022-05-25 21:10:30|428.78|425.42|428.79|425.43|428.79|425.43|428.75|425.39|0
1653513040000|2022-05-25 21:10:40|428.82|425.46|428.78|425.42|428.84|425.48|428.78|425.42|0
1653513050000|2022-05-25 21:10:50|428.75|425.39|428.75|425.39|428.75|425.39|428.75|425.39|0
1653513060000|2022-05-25 21:11:00|428.73|425.37|428.73|425.37|428.73|425.37|428.73|425.37|0
1653513080000|2022-05-25 21:11:20|428.71|425.35|428.71|425.35|428.71|425.35|428.71|425.35|0
1653513090000|2022-05-25 21:11:30|428.73|425.37|428.73|425.37|428.73|425.37|428.73|425.37|0
1653513120000|2022-05-25 21:12:00|428.71|425.35|428.71|425.35|428.71|425.35|428.71|425.35|0
1653513130000|2022-05-25 21:12:10|428.73|425.37|428.73|425.37|428.73|425.37|428.73|425.37|0
1653513140000|2022-05-25 21:12:20|428.84|425.48|428.82|425.46|428.84|425.48|428.82|425.46|0
1653513150000|2022-05-25 21:12:30|428.79|425.43|428.75|425.39|428.79|425.43|428.73|425.37|0
1653513170000|2022-05-25 21:12:50|429.02|425.66|429.02|425.66|429.02|425.66|429.02|425.66|0
1653513190000|2022-05-25 21:13:10|428.75|425.39|428.75|425.39|429.02|425.66|428.75|425.39|0
1653513210000|2022-05-25 21:13:30|428.95|425.59|428.95|425.59|428.95|425.59|428.95|425.59|0
1653513220000|2022-05-25 21:13:40|429.02|425.66|429.02|425.66|429.02|425.66|429.02|425.66|0
1653513240000|2022-05-25 21:14:00|428.95|425.59|428.95|425.59|428.95|425.59|428.95|425.59|0
1653513260000|2022-05-25 21:14:20|428.75|425.39|429.13|425.77|429.13|425.77|428.75|425.39|0
1653513270000|2022-05-25 21:14:30|428.68|425.32|428.68|425.32|428.68|425.32|428.68|425.32|0
1653513280000|2022-05-25 21:14:40|428.79|425.43|428.79|425.43|428.79|425.43|428.79|425.43|0
1653513350000|2022-05-25 21:15:50|428.77|425.41|428.77|425.41|428.77|425.41|428.77|425.41|0
1653513400000|2022-05-25 21:16:40|428.75|425.39|428.77|425.41|428.77|425.41|428.75|425.39|0
1653513410000|2022-05-25 21:16:50|428.75|425.39|428.75|425.39|428.75|425.39|428.75|425.39|0
1653513440000|2022-05-25 21:17:20|428.77|425.41|428.77|425.41|428.77|425.41|428.77|425.41|0
1653513450000|2022-05-25 21:17:30|428.91|425.55|428.91|425.55|428.91|425.55|428.91|425.55|0
1653513480000|2022-05-25 21:18:00|428.68|425.32|428.68|425.32|428.68|425.32|428.68|425.32|0
1653513500000|2022-05-25 21:18:20|428.66|425.3|428.66|425.3|428.66|425.3|428.66|425.3|0
1653513540000|2022-05-25 21:19:00|428.73|425.37|428.73|425.37|428.73|425.37|428.73|425.37|0
1653513590000|2022-05-25 21:19:50|428.84|425.48|428.73|425.37|428.84|425.48|428.73|425.37|0
1653513600000|2022-05-25 21:20:00|428.79|425.43|428.95|425.59|428.95|425.59|428.79|425.43|0
1653513610000|2022-05-25 21:20:10|428.98|425.62|428.98|425.62|428.98|425.62|428.98|425.62|0
1653513620000|2022-05-25 21:20:20|429.04|425.68|429.06|425.7|429.06|425.7|429.04|425.68|0
1653513630000|2022-05-25 21:20:30|429.01|425.65|428.98|425.62|429.01|425.65|428.98|425.62|0
1653513640000|2022-05-25 21:20:40|428.77|425.41|428.93|425.57|428.93|425.57|428.77|425.41|0
1653513650000|2022-05-25 21:20:50|428.98|425.62|428.98|425.62|428.98|425.62|428.98|425.62|0
1653513740000|2022-05-25 21:22:20|429.04|425.68|429.04|425.68|429.04|425.68|429.04|425.68|0
1653513750000|2022-05-25 21:22:30|428.98|425.62|428.98|425.62|428.98|425.62|428.98|425.62|0
1653513770000|2022-05-25 21:22:50|428.91|425.55|428.91|425.55|428.91|425.55|428.91|425.55|0
1653513780000|2022-05-25 21:23:00|428.95|425.59|428.95|425.59|428.95|425.59|428.95|425.59|0
1653513790000|2022-05-25 21:23:10|428.99|425.63|429.01|425.65|429.01|425.65|428.99|425.63|0
1653513830000|2022-05-25 21:23:50|428.99|425.63|428.99|425.63|428.99|425.63|428.99|425.63|0
1653513870000|2022-05-25 21:24:30|428.95|425.59|428.95|425.59|428.95|425.59|428.95|425.59|0
1653513900000|2022-05-25 21:25:00|428.97|425.61|428.97|425.61|428.97|425.61|428.97|425.61|0
1653514010000|2022-05-25 21:26:50|428.84|425.48|428.79|425.43|428.84|425.48|428.79|425.43|0
1653514020000|2022-05-25 21:27:00|429.01|425.65|428.92|425.56|429.01|425.65|428.92|425.56|0
1653514090000|2022-05-25 21:28:10|428.81|425.45|428.81|425.45|428.81|425.45|428.81|425.45|0
1653514160000|2022-05-25 21:29:20|428.74|425.38|428.74|425.38|428.74|425.38|428.74|425.38|0
1653514190000|2022-05-25 21:29:50|428.7|425.34|428.59|425.23|428.7|425.34|428.59|425.23|0
1653514200000|2022-05-25 21:30:00|428.63|425.27|428.59|425.23|428.63|425.27|428.59|425.23|0
1653514220000|2022-05-25 21:30:20|428.56|425.2|428.59|425.23|428.59|425.23|428.56|425.2|0
1653514250000|2022-05-25 21:30:50|428.45|425.09|428.45|425.09|428.45|425.09|428.45|425.09|0
1653514260000|2022-05-25 21:31:00|428.49|425.13|428.52|425.16|428.52|425.16|428.49|425.13|0
1653514310000|2022-05-25 21:31:50|428.54|425.18|428.52|425.16|428.54|425.18|428.52|425.16|0
1653514320000|2022-05-25 21:32:00|428.54|425.18|428.54|425.18|428.54|425.18|428.54|425.18|0
1653514390000|2022-05-25 21:33:10|428.42|425.06|428.4|425.04|428.42|425.06|428.4|425.04|0
1653514470000|2022-05-25 21:34:30|428.42|425.06|428.42|425.06|428.42|425.06|428.42|425.06|0
1653514500000|2022-05-25 21:35:00|428.54|425.18|428.54|425.18|428.54|425.18|428.54|425.18|0
1653514570000|2022-05-25 21:36:10|428.53|425.17|428.58|425.22|428.58|425.22|428.53|425.17|0
1653514660000|2022-05-25 21:37:40|428.53|425.17|428.53|425.17|428.53|425.17|428.53|425.17|0
1653514700000|2022-05-25 21:38:20|428.47|425.11|428.47|425.11|428.47|425.11|428.47|425.11|0
1653514750000|2022-05-25 21:39:10|428.4|425.04|428.4|425.04|428.4|425.04|428.4|425.04|0
1653514780000|2022-05-25 21:39:40|428.28|424.92|428.28|424.92|428.28|424.92|428.28|424.92|0
1653514800000|2022-05-25 21:40:00|428.27|424.91|428.22|424.86|428.27|424.91|428.22|424.86|0
1653514880000|2022-05-25 21:41:20|428.46|425.1|428.46|425.1|428.46|425.1|428.46|425.1|0
1653514890000|2022-05-25 21:41:30|428.28|424.92|428.27|424.91|428.28|424.92|428.27|424.91|0
1653514960000|2022-05-25 21:42:40|428.42|425.06|428.45|425.09|428.45|425.09|428.42|425.06|0
1653514990000|2022-05-25 21:43:10|428.44|425.08|428.44|425.08|428.44|425.08|428.44|425.08|0
1653515010000|2022-05-25 21:43:30|428.15|424.79|428.15|424.79|428.15|424.79|428.15|424.79|0
1653515090000|2022-05-25 21:44:50|428.17|424.81|428.17|424.81|428.17|424.81|428.17|424.81|0
1653515100000|2022-05-25 21:45:00|428.15|424.79|428.15|424.79|428.15|424.79|428.15|424.79|0
1653515150000|2022-05-25 21:45:50|428.35|424.99|428.35|424.99|428.35|424.99|428.35|424.99|0
1653515210000|2022-05-25 21:46:50|428.38|425.02|428.35|424.99|428.38|425.02|428.35|424.99|0
1653515220000|2022-05-25 21:47:00|428.38|425.02|428.35|424.99|428.38|425.02|428.35|424.99|0
1653515240000|2022-05-25 21:47:20|428.42|425.06|428.46|425.1|428.46|425.1|428.42|425.06|0
1653515250000|2022-05-25 21:47:30|428.42|425.06|428.37|425.01|428.42|425.06|428.37|425.01|0
1653515260000|2022-05-25 21:47:40|428.35|424.99|428.35|424.99|428.35|424.99|428.35|424.99|0
1653515280000|2022-05-25 21:48:00|428.32|424.96|428.32|424.96|428.32|424.96|428.32|424.96|0
1653515300000|2022-05-25 21:48:20|428.42|425.06|428.42|425.06|428.42|425.06|428.42|425.06|0
1653515310000|2022-05-25 21:48:30|428.32|424.96|428.32|424.96|428.32|424.96|428.32|424.96|0
1653515320000|2022-05-25 21:48:40|428.31|424.95|428.31|424.95|428.31|424.95|428.31|424.95|0
1653515330000|2022-05-25 21:48:50|428.42|425.06|428.42|425.06|428.42|425.06|428.42|425.06|0
1653515340000|2022-05-25 21:49:00|428.03|424.67|428.03|424.67|428.03|424.67|428.03|424.67|0
1653515380000|2022-05-25 21:49:40|428.31|424.95|428.31|424.95|428.31|424.95|428.31|424.95|0
1653515390000|2022-05-25 21:49:50|428.32|424.96|428.32|424.96|428.32|424.96|428.32|424.96|0
1653515400000|2022-05-25 21:50:00|428.21|424.85|428.21|424.85|428.21|424.85|428.21|424.85|0
1653515420000|2022-05-25 21:50:20|428.14|424.78|428.14|424.78|428.14|424.78|428.14|424.78|0
1653515430000|2022-05-25 21:50:30|428.17|424.81|428.17|424.81|428.17|424.81|428.17|424.81|0
1653515450000|2022-05-25 21:50:50|428.28|424.92|427.99|424.63|428.28|424.92|427.99|424.63|0
1653515470000|2022-05-25 21:51:10|428.28|424.92|428.26|424.9|428.28|424.92|428.26|424.9|0
1653515480000|2022-05-25 21:51:20|428.14|424.78|428.14|424.78|428.14|424.78|428.14|424.78|0
1653515500000|2022-05-25 21:51:40|427.99|424.63|427.99|424.63|427.99|424.63|427.99|424.63|0
1653515510000|2022-05-25 21:51:50|428.14|424.78|428.14|424.78|428.14|424.78|428.14|424.78|0
1653515540000|2022-05-25 21:52:20|428.26|424.9|428.07|424.71|428.26|424.9|428.06|424.7|0
1653515570000|2022-05-25 21:52:50|428.17|424.81|428.17|424.81|428.17|424.81|428.17|424.81|0
1653515630000|2022-05-25 21:53:50|428.14|424.78|428.14|424.78|428.14|424.78|428.14|424.78|0
1653515640000|2022-05-25 21:54:00|428.17|424.81|428.17|424.81|428.17|424.81|428.17|424.81|0
1653515660000|2022-05-25 21:54:20|428.28|424.92|428.28|424.92|428.28|424.92|428.28|424.92|0
1653515670000|2022-05-25 21:54:30|428.06|424.7|428.05|424.69|428.06|424.7|428.05|424.69|0
1653515680000|2022-05-25 21:54:40|428.03|424.67|428.05|424.69|428.05|424.69|428.03|424.67|0
1653515700000|2022-05-25 21:55:00|427.83|424.47|427.85|424.49|427.85|424.49|427.83|424.47|0
1653515720000|2022-05-25 21:55:20|427.92|424.56|427.92|424.56|427.92|424.56|427.92|424.56|0
1653515730000|2022-05-25 21:55:30|427.94|424.58|427.94|424.58|427.94|424.58|427.94|424.58|0
1653515740000|2022-05-25 21:55:40|428.35|424.99|428.35|424.99|428.35|424.99|428.35|424.99|0
1653515750000|2022-05-25 21:55:50|428.32|424.96|428.35|424.99|428.35|424.99|428.32|424.96|0
1653515760000|2022-05-25 21:56:00|428.32|424.96|428.58|425.22|428.58|425.22|428.32|424.96|0
1653515770000|2022-05-25 21:56:10|428.21|424.85|428.3|424.94|428.3|424.94|428.17|424.81|0
1653515780000|2022-05-25 21:56:20|428.35|424.99|428.37|425.01|428.37|425.01|428.35|424.99|0
1653515800000|2022-05-25 21:56:40|428.39|425.03|428.39|425.03|428.39|425.03|428.39|425.03|0
1653515810000|2022-05-25 21:56:50|428.32|424.96|428.32|424.96|428.32|424.96|428.32|424.96|0
1653515830000|2022-05-25 21:57:10|428.28|424.92|428.32|424.96|428.32|424.96|428.28|424.92|0
1653515840000|2022-05-25 21:57:20|428.3|424.94|428.3|424.94|428.3|424.94|428.3|424.94|0
1653515850000|2022-05-25 21:57:30|428.28|424.92|428.28|424.92|428.28|424.92|428.28|424.92|0
1653515860000|2022-05-25 21:57:40|428.17|424.81|428.26|424.9|428.26|424.9|428.17|424.81|0
1653515870000|2022-05-25 21:57:50|428.21|424.85|428.21|424.85|428.21|424.85|428.21|424.85|0
1653515880000|2022-05-25 21:58:00|428.03|424.67|428.03|424.67|428.03|424.67|428.03|424.67|0
1653515900000|2022-05-25 21:58:20|428.05|424.69|428.05|424.69|428.05|424.69|428.05|424.69|0
1653515930000|2022-05-25 21:58:50|428.03|424.67|428.03|424.67|428.03|424.67|428.03|424.67|0
1653515940000|2022-05-25 21:59:00|428.05|424.69|428.05|424.69|428.05|424.69|428.05|424.69|0
1653515970000|2022-05-25 21:59:30|428.07|424.71|428.07|424.71|428.07|424.71|428.07|424.71|0
1653515990000|2022-05-25 21:59:50|428.05|424.69|428.05|424.69|428.05|424.69|428.05|424.69|0
1653516000000|2022-05-25 22:00:00|427.15|423.79|426.07|422.71|427.15|423.79|426.07|422.71|0
1653516010000|2022-05-25 22:00:10|425.91|422.55|425.83|422.47|426.14|422.78|425.83|422.47|0
1653516020000|2022-05-25 22:00:20|425.91|422.55|425.83|422.47|425.91|422.55|425.83|422.47|0
1653516030000|2022-05-25 22:00:30|425.99|422.63|425.37|422.01|426.14|422.78|425.37|422.01|0
1653516040000|2022-05-25 22:00:40|425.6|422.24|425.6|422.24|425.68|422.32|425.29|421.93|0
1653516050000|2022-05-25 22:00:50|425.76|422.4|425.6|422.24|425.76|422.4|425.6|422.24|0
1653516060000|2022-05-25 22:01:00|425.45|422.09|425.83|422.47|425.83|422.47|425.37|422.01|0
1653516070000|2022-05-25 22:01:10|425.76|422.4|425.52|422.16|425.76|422.4|425.52|422.16|0
1653516080000|2022-05-25 22:01:20|425.6|422.24|425.6|422.24|425.68|422.32|425.6|422.24|0
1653516090000|2022-05-25 22:01:30|425.68|422.32|425.68|422.32|425.68|422.32|425.6|422.24|0
1653516100000|2022-05-25 22:01:40|425.52|422.16|425.6|422.24|425.6|422.24|425.52|422.16|0
1653516110000|2022-05-25 22:01:50|425.52|422.16|425.45|422.09|425.52|422.16|425.45|422.09|0
1653516120000|2022-05-25 22:02:00|425.37|422.01|425.37|422.01|425.37|422.01|425.29|421.93|0
1653516130000|2022-05-25 22:02:10|425.29|421.93|425.29|421.93|425.29|421.93|425.21|421.85|0
1653516140000|2022-05-25 22:02:20|425.45|422.09|425.52|422.16|425.52|422.16|425.45|422.09|0
1653516150000|2022-05-25 22:02:30|425.6|422.24|425.76|422.4|425.76|422.4|425.6|422.24|0
1653516160000|2022-05-25 22:02:40|425.83|422.47|425.99|422.63|425.99|422.63|425.83|422.47|0
1653516170000|2022-05-25 22:02:50|425.91|422.55|425.68|422.32|425.91|422.55|425.68|422.32|0
1653516180000|2022-05-25 22:03:00|425.45|422.09|425.37|422.01|425.45|422.09|425.37|422.01|0
1653516190000|2022-05-25 22:03:10|425.29|421.93|425.29|421.93|425.29|421.93|425.21|421.85|0
1653516200000|2022-05-25 22:03:20|425.37|422.01|425.37|422.01|425.37|422.01|425.37|422.01|0
1653516230000|2022-05-25 22:03:50|425.45|422.09|425.83|422.47|425.83|422.47|425.45|422.09|0
1653516240000|2022-05-25 22:04:00|425.68|422.32|425.76|422.4|425.76|422.4|425.68|422.32|0
1653516250000|2022-05-25 22:04:10|425.83|422.47|425.99|422.63|425.99|422.63|425.83|422.47|0
1653516260000|2022-05-25 22:04:20|425.91|422.55|426.22|422.86|426.3|422.94|425.91|422.55|0
1653516270000|2022-05-25 22:04:30|426.14|422.78|426.14|422.78|426.22|422.86|426.14|422.78|0
1653516280000|2022-05-25 22:04:40|425.91|422.55|425.91|422.55|425.91|422.55|425.83|422.47|0
1653516290000|2022-05-25 22:04:50|425.83|422.47|426.07|422.71|426.14|422.78|425.83|422.47|0
1653516300000|2022-05-25 22:05:00|425.99|422.63|426.22|422.86|426.22|422.86|425.99|422.63|0
1653516310000|2022-05-25 22:05:10|426.3|422.94|426.3|422.94|426.3|422.94|426.14|422.78|0
1653516320000|2022-05-25 22:05:20|426.14|422.78|426.3|422.94|426.3|422.94|426.14|422.78|0
1653516330000|2022-05-25 22:05:30|426.22|422.86|426.14|422.78|426.22|422.86|426.07|422.71|0
1653516340000|2022-05-25 22:05:40|426.29|422.93|426.29|422.93|426.29|422.93|426.29|422.93|0
1653516350000|2022-05-25 22:05:50|426.45|423.09|426.29|422.93|426.45|423.09|426.29|422.93|0
1653516360000|2022-05-25 22:06:00|426.22|422.86|426.14|422.78|426.22|422.86|426.14|422.78|0
1653516380000|2022-05-25 22:06:20|426.07|422.71|426.14|422.78|426.14|422.78|425.99|422.63|0
1653516390000|2022-05-25 22:06:30|426.07|422.71|425.98|422.62|426.07|422.71|425.98|422.62|0
1653516400000|2022-05-25 22:06:40|425.68|422.32|425.68|422.32|425.76|422.4|425.68|422.32|0
1653516410000|2022-05-25 22:06:50|425.83|422.47|425.6|422.24|425.83|422.47|425.6|422.24|0
1653516420000|2022-05-25 22:07:00|425.83|422.47|425.76|422.4|425.83|422.47|425.76|422.4|0
1653516430000|2022-05-25 22:07:10|425.83|422.47|425.98|422.62|426.07|422.71|425.83|422.47|0
1653516440000|2022-05-25 22:07:20|425.83|422.47|425.76|422.4|425.83|422.47|425.76|422.4|0
1653516450000|2022-05-25 22:07:30|425.91|422.55|426.14|422.78|426.29|422.93|425.91|422.55|0
1653516460000|2022-05-25 22:07:40|426.29|422.93|426.29|422.93|426.29|422.93|426.29|422.93|0
1653516470000|2022-05-25 22:07:50|426.22|422.86|426.22|422.86|426.22|422.86|426.22|422.86|0
1653516480000|2022-05-25 22:08:00|426.45|423.09|426.76|423.4|426.76|423.4|426.45|423.09|0
1653516490000|2022-05-25 22:08:10|426.91|423.55|426.91|423.55|426.91|423.55|426.6|423.24|0
1653516500000|2022-05-25 22:08:20|426.53|423.17|426.45|423.09|426.6|423.24|426.45|423.09|0
1653516510000|2022-05-25 22:08:30|426.37|423.01|426.53|423.17|426.53|423.17|426.29|422.93|0
1653516520000|2022-05-25 22:08:40|425.91|422.55|425.98|422.62|425.98|422.62|425.91|422.55|0
1653516530000|2022-05-25 22:08:50|425.91|422.55|425.91|422.55|425.91|422.55|425.91|422.55|0
1653516540000|2022-05-25 22:09:00|425.83|422.47|425.83|422.47|425.83|422.47|425.75|422.39|0
1653516550000|2022-05-25 22:09:10|426.45|423.09|426.6|423.24|426.6|423.24|426.45|423.09|0
1653516560000|2022-05-25 22:09:20|426.45|423.09|426.6|423.24|426.6|423.24|426.45|423.09|0
1653516570000|2022-05-25 22:09:30|426.84|423.48|426.6|423.24|426.84|423.48|426.45|423.09|0
1653516580000|2022-05-25 22:09:40|426.68|423.32|426.45|423.09|426.76|423.4|426.45|423.09|0
1653516590000|2022-05-25 22:09:50|426.37|423.01|426.37|423.01|426.37|423.01|426.29|422.93|0
1653516600000|2022-05-25 22:10:00|426.29|422.93|426.37|423.01|426.37|423.01|426.14|422.78|0
1653516610000|2022-05-25 22:10:10|426.29|422.93|426.06|422.7|426.29|422.93|426.06|422.7|0
1653516620000|2022-05-25 22:10:20|425.83|422.47|425.98|422.62|425.98|422.62|425.83|422.47|0
1653516630000|2022-05-25 22:10:30|425.91|422.55|425.75|422.39|425.91|422.55|425.67|422.31|0
1653516640000|2022-05-25 22:10:40|425.83|422.47|425.83|422.47|425.83|422.47|425.75|422.39|0
1653516650000|2022-05-25 22:10:50|425.98|422.62|425.98|422.62|425.98|422.62|425.98|422.62|0
1653516660000|2022-05-25 22:11:00|426.14|422.78|426.14|422.78|426.14|422.78|426.14|422.78|0
1653516750000|2022-05-25 22:12:30|426.29|422.93|426.29|422.93|426.29|422.93|426.29|422.93|0
1653516760000|2022-05-25 22:12:40|426.22|422.86|426.22|422.86|426.22|422.86|426.22|422.86|0
1653516770000|2022-05-25 22:12:50|426.14|422.78|426.22|422.86|426.29|422.93|426.14|422.78|0
1653516780000|2022-05-25 22:13:00|426.06|422.7|425.91|422.55|426.06|422.7|425.91|422.55|0
1653516790000|2022-05-25 22:13:10|425.83|422.47|425.83|422.47|425.91|422.55|425.83|422.47|0
1653516800000|2022-05-25 22:13:20|425.91|422.55|425.83|422.47|425.91|422.55|425.83|422.47|0
1653516810000|2022-05-25 22:13:30|425.75|422.39|425.67|422.31|425.75|422.39|425.67|422.31|0
1653516850000|2022-05-25 22:14:10|425.52|422.16|425.36|422|425.52|422.16|425.36|422|0
1653516860000|2022-05-25 22:14:20|425.21|421.85|425.05|421.69|425.21|421.85|425.05|421.69|0
1653516870000|2022-05-25 22:14:30|424.74|421.38|424.52|421.16|424.74|421.38|424.44|421.08|0
1653516880000|2022-05-25 22:14:40|424.44|421.08|424.44|421.08|424.44|421.08|424.28|420.92|0
1653516890000|2022-05-25 22:14:50|424.52|421.16|424.44|421.08|424.52|421.16|424.28|420.92|0
1653516900000|2022-05-25 22:15:00|424.28|420.92|424.52|421.16|424.52|421.16|424.28|420.92|0
1653516910000|2022-05-25 22:15:10|424.74|421.38|424.74|421.38|424.74|421.38|424.74|421.38|0
1653516930000|2022-05-25 22:15:30|424.67|421.31|424.74|421.38|424.74|421.38|424.67|421.31|0
1653516940000|2022-05-25 22:15:40|424.82|421.46|424.98|421.62|425.05|421.69|424.82|421.46|0
1653516950000|2022-05-25 22:15:50|425.05|421.69|424.9|421.54|425.05|421.69|424.9|421.54|0
1653516960000|2022-05-25 22:16:00|425.05|421.69|424.74|421.38|425.05|421.69|424.74|421.38|0
1653516970000|2022-05-25 22:16:10|424.9|421.54|424.9|421.54|424.9|421.54|424.9|421.54|0
1653516980000|2022-05-25 22:16:20|424.74|421.38|424.74|421.38|424.74|421.38|424.74|421.38|0
1653516990000|2022-05-25 22:16:30|424.82|421.46|424.9|421.54|424.9|421.54|424.82|421.46|0
1653517000000|2022-05-25 22:16:40|424.98|421.62|425.05|421.69|425.13|421.77|424.98|421.62|0
1653517010000|2022-05-25 22:16:50|424.9|421.54|424.74|421.38|424.9|421.54|424.74|421.38|0
1653517020000|2022-05-25 22:17:00|424.59|421.23|424.74|421.38|424.74|421.38|424.59|421.23|0
1653517030000|2022-05-25 22:17:10|424.67|421.31|424.59|421.23|424.67|421.31|424.59|421.23|0
1653517040000|2022-05-25 22:17:20|424.74|421.38|424.9|421.54|424.9|421.54|424.74|421.38|0
1653517060000|2022-05-25 22:17:40|424.74|421.38|424.74|421.38|424.74|421.38|424.74|421.38|0
1653517070000|2022-05-25 22:17:50|424.9|421.54|424.9|421.54|424.9|421.54|424.9|421.54|0
1653517090000|2022-05-25 22:18:10|424.74|421.38|424.74|421.38|424.74|421.38|424.74|421.38|0
1653517100000|2022-05-25 22:18:20|424.67|421.31|424.59|421.23|424.67|421.31|424.59|421.23|0
1653517110000|2022-05-25 22:18:30|424.67|421.31|424.74|421.38|424.74|421.38|424.67|421.31|0
1653517120000|2022-05-25 22:18:40|424.9|421.54|424.9|421.54|424.9|421.54|424.9|421.54|0
1653517160000|2022-05-25 22:19:20|425.05|421.69|425.05|421.69|425.05|421.69|425.05|421.69|0
1653517170000|2022-05-25 22:19:30|425.21|421.85|424.98|421.62|425.21|421.85|424.98|421.62|0
1653517180000|2022-05-25 22:19:40|424.9|421.54|424.9|421.54|424.9|421.54|424.9|421.54|0
1653517200000|2022-05-25 22:20:00|425.05|421.69|425.05|421.69|425.05|421.69|425.05|421.69|0
1653517220000|2022-05-25 22:20:20|425.13|421.77|425.21|421.85|425.21|421.85|425.13|421.77|0
1653517230000|2022-05-25 22:20:30|425.13|421.77|424.9|421.54|425.21|421.85|424.9|421.54|0
1653517240000|2022-05-25 22:20:40|424.98|421.62|425.13|421.77|425.13|421.77|424.98|421.62|0
1653517250000|2022-05-25 22:20:50|425.05|421.69|424.9|421.54|425.05|421.69|424.9|421.54|0
1653517260000|2022-05-25 22:21:00|424.82|421.46|425.05|421.69|425.05|421.69|424.82|421.46|0
1653517280000|2022-05-25 22:21:20|425.21|421.85|425.21|421.85|425.21|421.85|425.21|421.85|0
1653517310000|2022-05-25 22:21:50|425.2|421.84|425.05|421.69|425.2|421.84|425.05|421.69|0
1653517340000|2022-05-25 22:22:20|425.2|421.84|425.2|421.84|425.2|421.84|425.2|421.84|0
1653517360000|2022-05-25 22:22:40|425.36|422|425.28|421.92|425.36|422|425.28|421.92|0
1653517370000|2022-05-25 22:22:50|425.2|421.84|425.51|422.15|425.51|422.15|425.2|421.84|0
1653517400000|2022-05-25 22:23:20|425.59|422.23|425.51|422.15|425.59|422.23|425.51|422.15|0
1653517410000|2022-05-25 22:23:30|425.67|422.31|425.67|422.31|425.67|422.31|425.67|422.31|0
1653517420000|2022-05-25 22:23:40|425.82|422.46|425.82|422.46|425.82|422.46|425.82|422.46|0
1653517440000|2022-05-25 22:24:00|425.98|422.62|425.98|422.62|425.98|422.62|425.98|422.62|0
1653517470000|2022-05-25 22:24:30|425.82|422.46|425.82|422.46|425.82|422.46|425.82|422.46|0
1653517500000|2022-05-25 22:25:00|425.98|422.62|425.98|422.62|425.98|422.62|425.98|422.62|0
1653517510000|2022-05-25 22:25:10|425.82|422.46|426.13|422.77|426.13|422.77|425.59|422.23|0
1653517520000|2022-05-25 22:25:20|425.98|422.62|425.98|422.62|425.98|422.62|425.98|422.62|0
1653517530000|2022-05-25 22:25:30|426.13|422.77|425.98|422.62|426.13|422.77|425.98|422.62|0
1653517540000|2022-05-25 22:25:40|426.13|422.77|426.29|422.93|426.29|422.93|426.13|422.77|0
1653517550000|2022-05-25 22:25:50|426.44|423.08|426.6|423.24|426.6|423.24|426.37|423.01|0
1653517560000|2022-05-25 22:26:00|426.52|423.16|426.6|423.24|426.6|423.24|426.52|423.16|0
1653517570000|2022-05-25 22:26:10|426.44|423.08|426.52|423.16|426.52|423.16|426.44|423.08|0
1653517580000|2022-05-25 22:26:20|426.68|423.32|426.75|423.39|426.75|423.39|426.6|423.24|0
1653517600000|2022-05-25 22:26:40|426.91|423.55|426.91|423.55|426.91|423.55|426.91|423.55|0
1653517610000|2022-05-25 22:26:50|426.83|423.47|426.83|423.47|426.83|423.47|426.83|423.47|0
1653517620000|2022-05-25 22:27:00|426.75|423.39|426.91|423.55|426.91|423.55|426.75|423.39|0
1653517640000|2022-05-25 22:27:20|427.06|423.7|426.99|423.63|427.06|423.7|426.99|423.63|0
1653517650000|2022-05-25 22:27:30|427.06|423.7|427.06|423.7|427.06|423.7|427.06|423.7|0
1653517660000|2022-05-25 22:27:40|426.75|423.39|426.75|423.39|426.83|423.47|426.75|423.39|0
1653517680000|2022-05-25 22:28:00|426.83|423.47|426.83|423.47|426.83|423.47|426.83|423.47|0
1653517690000|2022-05-25 22:28:10|426.91|423.55|426.91|423.55|426.91|423.55|426.91|423.55|0
1653517700000|2022-05-25 22:28:20|426.9|423.54|426.9|423.54|426.9|423.54|426.9|423.54|0
1653517710000|2022-05-25 22:28:30|427.37|424.01|427.3|423.94|427.53|424.17|427.3|423.94|0
1653517720000|2022-05-25 22:28:40|427.37|424.01|427.53|424.17|427.53|424.17|427.37|424.01|0
1653517730000|2022-05-25 22:28:50|427.99|424.63|427.99|424.63|427.99|424.63|427.68|424.32|0
1653517740000|2022-05-25 22:29:00|427.84|424.48|427.84|424.48|427.84|424.48|427.68|424.32|0
1653517750000|2022-05-25 22:29:10|427.68|424.32|427.68|424.32|427.68|424.32|427.68|424.32|0
1653517760000|2022-05-25 22:29:20|427.52|424.16|427.52|424.16|427.52|424.16|427.52|424.16|0
1653517770000|2022-05-25 22:29:30|427.21|423.85|427.06|423.7|427.21|423.85|427.06|423.7|0
1653517780000|2022-05-25 22:29:40|426.99|423.63|427.52|424.16|427.52|424.16|426.75|423.39|0
1653517790000|2022-05-25 22:29:50|427.84|424.48|427.83|424.47|427.84|424.48|427.83|424.47|0
1653517820000|2022-05-25 22:30:20|427.68|424.32|427.29|423.93|427.68|424.32|427.29|423.93|0
1653517830000|2022-05-25 22:30:30|427.21|423.85|427.29|423.93|427.29|423.93|427.06|423.7|0
1653517840000|2022-05-25 22:30:40|427.37|424.01|427.37|424.01|427.37|424.01|427.37|424.01|0
1653517850000|2022-05-25 22:30:50|427.21|423.85|427.21|423.85|427.21|423.85|427.21|423.85|0
1653517860000|2022-05-25 22:31:00|427.37|424.01|427.52|424.16|427.76|424.4|427.37|424.01|0
1653517870000|2022-05-25 22:31:10|427.37|424.01|427.21|423.85|427.37|424.01|427.21|423.85|0
1653517880000|2022-05-25 22:31:20|427.45|424.09|427.37|424.01|427.45|424.09|427.37|424.01|0
1653517890000|2022-05-25 22:31:30|427.21|423.85|427.37|424.01|427.37|424.01|427.21|423.85|0
1653517900000|2022-05-25 22:31:40|427.45|424.09|427.68|424.32|427.68|424.32|427.45|424.09|0
1653517910000|2022-05-25 22:31:50|427.76|424.4|427.68|424.32|427.76|424.4|427.68|424.32|0
1653517920000|2022-05-25 22:32:00|427.83|424.47|427.91|424.55|427.91|424.55|427.83|424.47|0
1653517930000|2022-05-25 22:32:10|427.99|424.63|427.99|424.63|427.99|424.63|427.99|424.63|0
1653517940000|2022-05-25 22:32:20|428.07|424.71|427.91|424.55|428.07|424.71|427.91|424.55|0
1653517950000|2022-05-25 22:32:30|427.83|424.47|427.68|424.32|427.83|424.47|427.68|424.32|0
1653517960000|2022-05-25 22:32:40|427.83|424.47|427.83|424.47|427.99|424.63|427.83|424.47|0
1653517970000|2022-05-25 22:32:50|427.68|424.32|427.68|424.32|427.68|424.32|427.68|424.32|0
1653517980000|2022-05-25 22:33:00|427.83|424.47|427.83|424.47|427.83|424.47|427.83|424.47|0
1653517990000|2022-05-25 22:33:10|427.99|424.63|427.91|424.55|427.99|424.63|427.91|424.55|0
1653518000000|2022-05-25 22:33:20|427.99|424.63|427.52|424.16|427.99|424.63|427.52|424.16|0
1653518010000|2022-05-25 22:33:30|427.68|424.32|427.76|424.4|427.76|424.4|427.52|424.16|0
1653518020000|2022-05-25 22:33:40|427.68|424.32|427.52|424.16|427.68|424.32|427.52|424.16|0
1653518030000|2022-05-25 22:33:50|427.21|423.85|427.37|424.01|427.37|424.01|427.21|423.85|0
1653518040000|2022-05-25 22:34:00|427.29|423.93|427.37|424.01|427.37|424.01|427.29|423.93|0
1653518050000|2022-05-25 22:34:10|427.21|423.85|427.21|423.85|427.21|423.85|427.21|423.85|0
1653518060000|2022-05-25 22:34:20|427.06|423.7|427.06|423.7|427.21|423.85|427.06|423.7|0
1653518070000|2022-05-25 22:34:30|427.14|423.78|427.06|423.7|427.14|423.78|427.06|423.7|0
1653518090000|2022-05-25 22:34:50|427.14|423.78|426.98|423.62|427.14|423.78|426.98|423.62|0
1653518100000|2022-05-25 22:35:00|427.06|423.7|426.9|423.54|427.06|423.7|426.9|423.54|0
1653518110000|2022-05-25 22:35:10|426.98|423.62|426.75|423.39|426.98|423.62|426.75|423.39|0
1653518120000|2022-05-25 22:35:20|426.9|423.54|426.75|423.39|426.9|423.54|426.75|423.39|0
1653518140000|2022-05-25 22:35:40|426.44|423.08|426.44|423.08|426.44|423.08|426.44|423.08|0
1653518160000|2022-05-25 22:36:00|426.28|422.92|426.28|422.92|426.28|422.92|426.28|422.92|0
1653518170000|2022-05-25 22:36:10|426.21|422.85|426.52|423.16|426.52|423.16|426.13|422.77|0
1653518180000|2022-05-25 22:36:20|426.59|423.23|426.44|423.08|426.59|423.23|426.44|423.08|0
1653518200000|2022-05-25 22:36:40|426.59|423.23|426.59|423.23|426.59|423.23|426.59|423.23|0
1653518210000|2022-05-25 22:36:50|426.75|423.39|426.75|423.39|426.75|423.39|426.75|423.39|0
1653518220000|2022-05-25 22:37:00|426.59|423.23|426.59|423.23|426.59|423.23|426.59|423.23|0
1653518230000|2022-05-25 22:37:10|426.75|423.39|426.75|423.39|426.75|423.39|426.75|423.39|0
1653518250000|2022-05-25 22:37:30|426.9|423.54|426.9|423.54|426.9|423.54|426.9|423.54|0
1653518270000|2022-05-25 22:37:50|426.75|423.39|426.75|423.39|426.75|423.39|426.75|423.39|0
1653518280000|2022-05-25 22:38:00|426.83|423.47|426.9|423.54|426.9|423.54|426.75|423.39|0
1653518320000|2022-05-25 22:38:40|426.75|423.39|426.75|423.39|426.75|423.39|426.75|423.39|0
1653518340000|2022-05-25 22:39:00|426.59|423.23|426.59|423.23|426.59|423.23|426.59|423.23|0
1653518370000|2022-05-25 22:39:30|426.75|423.39|426.75|423.39|426.75|423.39|426.75|423.39|0
1653518380000|2022-05-25 22:39:40|426.59|423.23|426.44|423.08|426.59|423.23|426.44|423.08|0
1653518400000|2022-05-25 22:40:00|426.13|422.77|426.13|422.77|426.13|422.77|426.13|422.77|0
1653518410000|2022-05-25 22:40:10|425.97|422.61|425.82|422.46|425.97|422.61|425.82|422.46|0
1653518420000|2022-05-25 22:40:20|425.66|422.3|425.82|422.46|425.82|422.46|425.66|422.3|0
1653518460000|2022-05-25 22:41:00|425.97|422.61|425.97|422.61|425.97|422.61|425.97|422.61|0
1653518470000|2022-05-25 22:41:10|426.12|422.76|426.12|422.76|426.12|422.76|426.12|422.76|0
1653518480000|2022-05-25 22:41:20|425.97|422.61|426.12|422.76|426.12|422.76|425.97|422.61|0
1653518500000|2022-05-25 22:41:40|425.97|422.61|425.97|422.61|425.97|422.61|425.97|422.61|0
1653518520000|2022-05-25 22:42:00|425.82|422.46|425.82|422.46|425.82|422.46|425.82|422.46|0
1653518530000|2022-05-25 22:42:10|425.81|422.45|425.81|422.45|425.81|422.45|425.81|422.45|0
1653518540000|2022-05-25 22:42:20|425.74|422.38|425.74|422.38|425.74|422.38|425.74|422.38|0
1653518550000|2022-05-25 22:42:30|425.81|422.45|425.81|422.45|425.81|422.45|425.81|422.45|0
1653518560000|2022-05-25 22:42:40|425.74|422.38|425.74|422.38|425.74|422.38|425.74|422.38|0
1653518570000|2022-05-25 22:42:50|425.66|422.3|425.66|422.3|425.66|422.3|425.66|422.3|0
1653518580000|2022-05-25 22:43:00|425.74|422.38|425.74|422.38|425.74|422.38|425.74|422.38|0
1653518590000|2022-05-25 22:43:10|425.81|422.45|425.81|422.45|425.81|422.45|425.81|422.45|0
1653518600000|2022-05-25 22:43:20|425.97|422.61|426.28|422.92|426.28|422.92|425.97|422.61|0
1653518610000|2022-05-25 22:43:30|426.12|422.76|426.28|422.92|426.28|422.92|426.12|422.76|0
1653518640000|2022-05-25 22:44:00|426.43|423.07|426.43|423.07|426.43|423.07|426.43|423.07|0
1653518660000|2022-05-25 22:44:20|426.59|423.23|426.74|423.38|426.74|423.38|426.59|423.23|0
1653518670000|2022-05-25 22:44:30|426.82|423.46|426.9|423.54|426.9|423.54|426.74|423.38|0
1653518690000|2022-05-25 22:44:50|426.82|423.46|426.9|423.54|426.9|423.54|426.74|423.38|0
1653518700000|2022-05-25 22:45:00|427.13|423.77|427.13|423.77|427.21|423.85|427.13|423.77|0
1653518710000|2022-05-25 22:45:10|427.21|423.85|427.05|423.69|427.21|423.85|427.05|423.69|0
1653518720000|2022-05-25 22:45:20|426.98|423.62|426.98|423.62|426.98|423.62|426.98|423.62|0
1653518730000|2022-05-25 22:45:30|426.9|423.54|426.9|423.54|426.9|423.54|426.9|423.54|0
1653518740000|2022-05-25 22:45:40|427.05|423.69|427.05|423.69|427.05|423.69|427.05|423.69|0
1653518750000|2022-05-25 22:45:50|427.21|423.85|427.36|424|427.36|424|427.21|423.85|0
1653518760000|2022-05-25 22:46:00|427.21|423.85|427.21|423.85|427.21|423.85|427.21|423.85|0
1653518770000|2022-05-25 22:46:10|427.13|423.77|427.21|423.85|427.21|423.85|427.13|423.77|0
1653518780000|2022-05-25 22:46:20|427.05|423.69|427.05|423.69|427.05|423.69|427.05|423.69|0
1653518820000|2022-05-25 22:47:00|426.9|423.54|426.9|423.54|426.9|423.54|426.9|423.54|0
1653518830000|2022-05-25 22:47:10|427.05|423.69|427.05|423.69|427.05|423.69|427.05|423.69|0
1653518840000|2022-05-25 22:47:20|427.21|423.85|427.21|423.85|427.21|423.85|427.21|423.85|0
1653518850000|2022-05-25 22:47:30|427.36|424|427.36|424|427.36|424|427.36|424|0
1653518870000|2022-05-25 22:47:50|427.21|423.85|427.21|423.85|427.21|423.85|427.21|423.85|0
1653518880000|2022-05-25 22:48:00|427.36|424|427.36|424|427.36|424|427.36|424|0
1653518900000|2022-05-25 22:48:20|427.29|423.93|427.36|424|427.36|424|427.21|423.85|0
1653518910000|2022-05-25 22:48:30|427.21|423.85|427.21|423.85|427.21|423.85|427.21|423.85|0
1653518930000|2022-05-25 22:48:50|427.05|423.69|427.36|424|427.36|424|427.05|423.69|0
1653518940000|2022-05-25 22:49:00|427.29|423.93|427.29|423.93|427.29|423.93|427.29|423.93|0
1653518950000|2022-05-25 22:49:10|427.21|423.85|427.36|424|427.36|424|427.21|423.85|0
1653518960000|2022-05-25 22:49:20|427.44|424.08|427.44|424.08|427.44|424.08|427.44|424.08|0
1653518970000|2022-05-25 22:49:30|427.36|424|427.36|424|427.44|424.08|427.36|424|0
1653518980000|2022-05-25 22:49:40|427.44|424.08|427.36|424|427.44|424.08|427.36|424|0
1653518990000|2022-05-25 22:49:50|427.44|424.08|427.44|424.08|427.44|424.08|427.44|424.08|0
1653519000000|2022-05-25 22:50:00|427.36|424|427.52|424.16|427.52|424.16|427.36|424|0
1653519020000|2022-05-25 22:50:20|427.44|424.08|427.44|424.08|427.44|424.08|427.44|424.08|0
1653519030000|2022-05-25 22:50:30|427.36|424|427.67|424.31|427.67|424.31|427.36|424|0
1653519040000|2022-05-25 22:50:40|427.52|424.16|427.36|424|427.52|424.16|427.36|424|0
1653519060000|2022-05-25 22:51:00|427.52|424.16|427.6|424.24|427.6|424.24|427.52|424.16|0
1653519070000|2022-05-25 22:51:10|427.52|424.16|427.52|424.16|427.52|424.16|427.52|424.16|0
1653519080000|2022-05-25 22:51:20|427.36|424|427.29|423.93|427.36|424|427.29|423.93|0
1653519090000|2022-05-25 22:51:30|427.21|423.85|427.21|423.85|427.21|423.85|427.21|423.85|0
1653519100000|2022-05-25 22:51:40|427.29|423.93|427.21|423.85|427.29|423.93|427.21|423.85|0
1653519110000|2022-05-25 22:51:50|427.29|423.93|427.21|423.85|427.29|423.93|427.21|423.85|0
1653519120000|2022-05-25 22:52:00|427.2|423.84|427.2|423.84|427.2|423.84|427.2|423.84|0
1653519140000|2022-05-25 22:52:20|427.05|423.69|427.05|423.69|427.05|423.69|427.05|423.69|0
1653519150000|2022-05-25 22:52:30|427.29|423.93|427.36|424|427.36|424|427.29|423.93|0
1653519180000|2022-05-25 22:53:00|427.44|424.08|427.51|424.15|427.51|424.15|427.44|424.08|0
1653519240000|2022-05-25 22:54:00|427.2|423.84|427.2|423.84|427.2|423.84|427.13|423.77|0
1653519260000|2022-05-25 22:54:20|427.36|424|427.36|424|427.44|424.08|427.36|424|0
1653519280000|2022-05-25 22:54:40|427.2|423.84|427.2|423.84|427.2|423.84|427.2|423.84|0
1653519290000|2022-05-25 22:54:50|427.36|424|427.28|423.92|427.36|424|427.28|423.92|0
1653519300000|2022-05-25 22:55:00|427.2|423.84|427.05|423.69|427.2|423.84|427.05|423.69|0
1653519320000|2022-05-25 22:55:20|427.2|423.84|427.36|424|427.36|424|427.2|423.84|0
1653519340000|2022-05-25 22:55:40|427.51|424.15|427.51|424.15|427.51|424.15|427.51|424.15|0
1653519350000|2022-05-25 22:55:50|427.67|424.31|427.67|424.31|427.67|424.31|427.67|424.31|0
1653519360000|2022-05-25 22:56:00|427.2|423.84|427.2|423.84|427.2|423.84|427.2|423.84|0
1653519370000|2022-05-25 22:56:10|426.43|423.07|426.74|423.38|426.74|423.38|426.43|423.07|0
1653519390000|2022-05-25 22:56:30|426.89|423.53|426.89|423.53|426.89|423.53|426.89|423.53|0
1653519400000|2022-05-25 22:56:40|427.05|423.69|427.05|423.69|427.05|423.69|427.05|423.69|0
1653519410000|2022-05-25 22:56:50|426.89|423.53|426.74|423.38|426.89|423.53|426.74|423.38|0
1653519420000|2022-05-25 22:57:00|426.58|423.22|426.43|423.07|426.58|423.22|426.43|423.07|0
1653519430000|2022-05-25 22:57:10|426.51|423.15|426.58|423.22|426.58|423.22|426.51|423.15|0
1653519450000|2022-05-25 22:57:30|426.43|423.07|426.43|423.07|426.43|423.07|426.43|423.07|0
1653519460000|2022-05-25 22:57:40|426.58|423.22|426.58|423.22|426.58|423.22|426.58|423.22|0
1653519480000|2022-05-25 22:58:00|426.43|423.07|426.27|422.91|426.43|423.07|426.12|422.76|0
1653519490000|2022-05-25 22:58:10|426.2|422.84|426.35|422.99|426.35|422.99|426.2|422.84|0
1653519500000|2022-05-25 22:58:20|426.12|422.76|426.12|422.76|426.12|422.76|426.12|422.76|0
1653519510000|2022-05-25 22:58:30|425.81|422.45|425.5|422.14|425.81|422.45|425.34|421.98|0
1653519520000|2022-05-25 22:58:40|425.65|422.29|425.65|422.29|425.65|422.29|425.65|422.29|0
1653519530000|2022-05-25 22:58:50|425.19|421.83|425.19|421.83|425.19|421.83|425.19|421.83|0
1653519540000|2022-05-25 22:59:00|425.03|421.67|425.19|421.83|425.19|421.83|425.03|421.67|0
1653519550000|2022-05-25 22:59:10|425.34|421.98|425.19|421.83|425.34|421.98|425.03|421.67|0
1653519560000|2022-05-25 22:59:20|425.11|421.75|425.19|421.83|425.19|421.83|425.11|421.75|0
1653519600000|2022-05-25 23:00:00|424.88|421.52|425.03|421.67|425.03|421.67|424.72|421.36|0
1653519610000|2022-05-25 23:00:10|424.88|421.52|424.88|421.52|424.88|421.52|424.88|421.52|0
1653519620000|2022-05-25 23:00:20|424.81|421.45|425.03|421.67|425.03|421.67|424.81|421.45|0
1653519630000|2022-05-25 23:00:30|425.19|421.83|425.27|421.91|425.27|421.91|425.19|421.83|0
1653519640000|2022-05-25 23:00:40|425.19|421.83|425.34|421.98|425.34|421.98|425.19|421.83|0
1653519650000|2022-05-25 23:00:50|425.5|422.14|425.5|422.14|425.5|422.14|425.5|422.14|0
1653519660000|2022-05-25 23:01:00|425.19|421.83|425.03|421.67|425.19|421.83|425.03|421.67|0
1653519670000|2022-05-25 23:01:10|425.19|421.83|425.19|421.83|425.19|421.83|425.19|421.83|0
1653519680000|2022-05-25 23:01:20|425.34|421.98|425.34|421.98|425.34|421.98|425.34|421.98|0
1653519690000|2022-05-25 23:01:30|425.27|421.91|425.27|421.91|425.27|421.91|425.19|421.83|0
1653519700000|2022-05-25 23:01:40|425.34|421.98|425.34|421.98|425.34|421.98|425.34|421.98|0
1653519710000|2022-05-25 23:01:50|425.42|422.06|425.34|421.98|425.5|422.14|425.34|421.98|0
1653519720000|2022-05-25 23:02:00|425.5|422.14|425.5|422.14|425.5|422.14|425.5|422.14|0
1653519730000|2022-05-25 23:02:10|425.42|422.06|425.34|421.98|425.42|422.06|425.34|421.98|0
1653519740000|2022-05-25 23:02:20|425.5|422.14|425.5|422.14|425.5|422.14|425.5|422.14|0
1653519750000|2022-05-25 23:02:30|425.34|421.98|425.5|422.14|425.5|422.14|425.34|421.98|0
1653519770000|2022-05-25 23:02:50|425.27|421.91|425.27|421.91|425.27|421.91|425.27|421.91|0
1653519780000|2022-05-25 23:03:00|425.19|421.83|424.96|421.6|425.19|421.83|424.96|421.6|0
1653519790000|2022-05-25 23:03:10|425.03|421.67|424.96|421.6|425.03|421.67|424.96|421.6|0
1653519800000|2022-05-25 23:03:20|424.88|421.52|425.03|421.67|425.03|421.67|424.88|421.52|0
1653519810000|2022-05-25 23:03:30|424.96|421.6|425.03|421.67|425.03|421.67|424.96|421.6|0
1653519820000|2022-05-25 23:03:40|424.96|421.6|424.88|421.52|424.96|421.6|424.88|421.52|0
1653519830000|2022-05-25 23:03:50|424.57|421.21|424.65|421.29|424.65|421.29|424.57|421.21|0
1653519840000|2022-05-25 23:04:00|424.57|421.21|424.57|421.21|424.57|421.21|424.57|421.21|0
1653519850000|2022-05-25 23:04:10|424.72|421.36|424.72|421.36|424.72|421.36|424.65|421.29|0
1653519870000|2022-05-25 23:04:30|424.65|421.29|424.72|421.36|424.72|421.36|424.65|421.29|0
1653519880000|2022-05-25 23:04:40|424.65|421.29|424.72|421.36|424.72|421.36|424.65|421.29|0
1653519900000|2022-05-25 23:05:00|424.57|421.21|424.57|421.21|424.57|421.21|424.49|421.13|0
1653519920000|2022-05-25 23:05:20|424.65|421.29|424.72|421.36|424.72|421.36|424.65|421.29|0
1653519930000|2022-05-25 23:05:30|424.8|421.44|424.88|421.52|424.88|421.52|424.8|421.44|0
1653519960000|2022-05-25 23:06:00|424.72|421.36|424.72|421.36|424.72|421.36|424.72|421.36|0
1653519970000|2022-05-25 23:06:10|424.88|421.52|424.88|421.52|424.88|421.52|424.88|421.52|0
1653519980000|2022-05-25 23:06:20|425.03|421.67|425.03|421.67|425.03|421.67|425.03|421.67|0
1653519990000|2022-05-25 23:06:30|425.19|421.83|425.03|421.67|425.19|421.83|425.03|421.67|0
1653520000000|2022-05-25 23:06:40|425.11|421.75|425.11|421.75|425.11|421.75|425.11|421.75|0
1653520010000|2022-05-25 23:06:50|425.19|421.83|424.88|421.52|425.19|421.83|424.88|421.52|0
1653520020000|2022-05-25 23:07:00|425.03|421.67|425.11|421.75|425.11|421.75|425.03|421.67|0
1653520030000|2022-05-25 23:07:10|425.19|421.83|425.11|421.75|425.19|421.83|425.11|421.75|0
1653520040000|2022-05-25 23:07:20|425.19|421.83|425.19|421.83|425.19|421.83|425.19|421.83|0
1653520070000|2022-05-25 23:07:50|425.34|421.98|425.34|421.98|425.34|421.98|425.34|421.98|0
1653520080000|2022-05-25 23:08:00|425.11|421.75|425.11|421.75|425.11|421.75|425.11|421.75|0
1653520100000|2022-05-25 23:08:20|425.19|421.83|425.11|421.75|425.19|421.83|425.11|421.75|0
1653520110000|2022-05-25 23:08:30|425.19|421.83|425.03|421.67|425.19|421.83|425.03|421.67|0
1653520130000|2022-05-25 23:08:50|425.27|421.91|425.18|421.82|425.27|421.91|425.18|421.82|0
1653520140000|2022-05-25 23:09:00|425.11|421.75|425.03|421.67|425.11|421.75|425.03|421.67|0
1653520150000|2022-05-25 23:09:10|425.18|421.82|425.18|421.82|425.18|421.82|425.18|421.82|0
1653520160000|2022-05-25 23:09:20|425.34|421.98|425.34|421.98|425.34|421.98|425.34|421.98|0
1653520180000|2022-05-25 23:09:40|425.49|422.13|425.42|422.06|425.49|422.13|425.42|422.06|0
1653520190000|2022-05-25 23:09:50|425.65|422.29|425.65|422.29|425.65|422.29|425.65|422.29|0
1653520220000|2022-05-25 23:10:20|425.49|422.13|425.42|422.06|425.49|422.13|425.34|421.98|0
1653520230000|2022-05-25 23:10:30|425.34|421.98|425.42|422.06|425.42|422.06|425.34|421.98|0
1653520240000|2022-05-25 23:10:40|425.49|422.13|425.42|422.06|425.49|422.13|425.42|422.06|0
1653520250000|2022-05-25 23:10:50|425.34|421.98|425.34|421.98|425.34|421.98|425.34|421.98|0
1653520280000|2022-05-25 23:11:20|425.18|421.82|425.26|421.9|425.26|421.9|425.18|421.82|0
1653520290000|2022-05-25 23:11:30|425.18|421.82|425.18|421.82|425.18|421.82|425.18|421.82|0
1653520320000|2022-05-25 23:12:00|425.03|421.67|424.65|421.29|425.03|421.67|424.65|421.29|0
1653520330000|2022-05-25 23:12:10|424.57|421.21|424.72|421.36|424.72|421.36|424.57|421.21|0
1653520340000|2022-05-25 23:12:20|424.65|421.29|424.49|421.13|424.72|421.36|424.49|421.13|0
1653520350000|2022-05-25 23:12:30|424.41|421.05|424.57|421.21|424.57|421.21|424.41|421.05|0
1653520360000|2022-05-25 23:12:40|424.72|421.36|424.57|421.21|424.72|421.36|424.57|421.21|0
1653520370000|2022-05-25 23:12:50|424.65|421.29|424.49|421.13|424.72|421.36|424.49|421.13|0
1653520380000|2022-05-25 23:13:00|424.41|421.05|424.72|421.36|424.72|421.36|424.41|421.05|0
1653520390000|2022-05-25 23:13:10|424.65|421.29|424.65|421.29|424.65|421.29|424.65|421.29|0
1653520400000|2022-05-25 23:13:20|424.72|421.36|424.41|421.05|424.72|421.36|424.41|421.05|0
1653520410000|2022-05-25 23:13:30|424.49|421.13|424.49|421.13|424.49|421.13|424.41|421.05|0
1653520420000|2022-05-25 23:13:40|424.41|421.05|424.41|421.05|424.41|421.05|424.41|421.05|0
1653520430000|2022-05-25 23:13:50|424.34|420.98|424.26|420.9|424.34|420.98|424.26|420.9|0
1653520440000|2022-05-25 23:14:00|424.1|420.74|423.95|420.59|424.1|420.74|423.95|420.59|0
1653520500000|2022-05-25 23:15:00|423.79|420.43|423.79|420.43|423.79|420.43|423.79|420.43|0
1653520510000|2022-05-25 23:15:10|423.95|420.59|423.95|420.59|423.95|420.59|423.95|420.59|0
1653520520000|2022-05-25 23:15:20|424.1|420.74|424.1|420.74|424.1|420.74|424.1|420.74|0
1653520530000|2022-05-25 23:15:30|424.03|420.67|423.95|420.59|424.1|420.74|423.95|420.59|0
1653520560000|2022-05-25 23:16:00|424.03|420.67|424.1|420.74|424.1|420.74|424.03|420.67|0
1653520580000|2022-05-25 23:16:20|423.95|420.59|424.03|420.67|424.03|420.67|423.95|420.59|0
1653520590000|2022-05-25 23:16:30|424.1|420.74|424.1|420.74|424.1|420.74|424.1|420.74|0
1653520610000|2022-05-25 23:16:50|424.25|420.89|424.1|420.74|424.25|420.89|424.1|420.74|0
1653520630000|2022-05-25 23:17:10|424.25|420.89|424.25|420.89|424.25|420.89|424.25|420.89|0
1653520640000|2022-05-25 23:17:20|424.03|420.67|424.03|420.67|424.03|420.67|424.03|420.67|0
1653520660000|2022-05-25 23:17:40|424.1|420.74|424.1|420.74|424.1|420.74|423.95|420.59|0
1653520670000|2022-05-25 23:17:50|423.95|420.59|423.95|420.59|423.95|420.59|423.95|420.59|0
1653520680000|2022-05-25 23:18:00|424.03|420.67|424.03|420.67|424.03|420.67|424.03|420.67|0
1653520690000|2022-05-25 23:18:10|423.95|420.59|423.95|420.59|423.95|420.59|423.95|420.59|0
1653520710000|2022-05-25 23:18:30|424.03|420.67|424.03|420.67|424.03|420.67|423.94|420.58|0
1653520720000|2022-05-25 23:18:40|423.94|420.58|423.79|420.43|423.94|420.58|423.79|420.43|0
1653520730000|2022-05-25 23:18:50|423.72|420.36|423.72|420.36|423.79|420.43|423.64|420.28|0
1653520740000|2022-05-25 23:19:00|423.79|420.43|423.94|420.58|423.94|420.58|423.79|420.43|0
1653520750000|2022-05-25 23:19:10|424.02|420.66|424.1|420.74|424.1|420.74|423.94|420.58|0
1653520770000|2022-05-25 23:19:30|424.33|420.97|424.33|420.97|424.33|420.97|424.33|420.97|0
1653520780000|2022-05-25 23:19:40|424.25|420.89|424.25|420.89|424.25|420.89|424.25|420.89|0
1653520790000|2022-05-25 23:19:50|424.41|421.05|424.41|421.05|424.41|421.05|424.41|421.05|0
1653520800000|2022-05-25 23:20:00|424.64|421.28|424.41|421.05|424.64|421.28|424.41|421.05|0
1653520810000|2022-05-25 23:20:10|424.49|421.13|424.72|421.36|424.72|421.36|424.49|421.13|0
1653520820000|2022-05-25 23:20:20|424.56|421.2|424.41|421.05|424.56|421.2|424.41|421.05|0
1653520830000|2022-05-25 23:20:30|424.49|421.13|424.41|421.05|424.49|421.13|424.41|421.05|0
1653520850000|2022-05-25 23:20:50|424.56|421.2|424.56|421.2|424.56|421.2|424.56|421.2|0
1653520880000|2022-05-25 23:21:20|424.72|421.36|424.87|421.51|424.87|421.51|424.72|421.36|0
1653520890000|2022-05-25 23:21:30|425.02|421.66|424.87|421.51|425.02|421.66|424.87|421.51|0
1653520900000|2022-05-25 23:21:40|424.8|421.44|424.56|421.2|424.8|421.44|424.56|421.2|0
1653520910000|2022-05-25 23:21:50|424.64|421.28|424.72|421.36|424.72|421.36|424.64|421.28|0
1653520920000|2022-05-25 23:22:00|424.8|421.44|424.87|421.51|424.87|421.51|424.8|421.44|0
1653520930000|2022-05-25 23:22:10|424.95|421.59|424.64|421.28|424.95|421.59|424.64|421.28|0
1653520940000|2022-05-25 23:22:20|424.56|421.2|424.72|421.36|424.72|421.36|424.56|421.2|0
1653520950000|2022-05-25 23:22:30|424.87|421.51|424.8|421.44|424.87|421.51|424.8|421.44|0
1653520960000|2022-05-25 23:22:40|424.72|421.36|424.72|421.36|424.72|421.36|424.72|421.36|0
1653520970000|2022-05-25 23:22:50|424.64|421.28|424.72|421.36|424.72|421.36|424.64|421.28|0
1653520980000|2022-05-25 23:23:00|424.64|421.28|424.87|421.51|424.87|421.51|424.64|421.28|0
1653520990000|2022-05-25 23:23:10|424.8|421.44|424.8|421.44|424.8|421.44|424.8|421.44|0
1653521000000|2022-05-25 23:23:20|424.87|421.51|424.8|421.44|424.87|421.51|424.8|421.44|0
1653521010000|2022-05-25 23:23:30|424.87|421.51|424.95|421.59|424.95|421.59|424.87|421.51|0
1653521050000|2022-05-25 23:24:10|424.87|421.51|425.02|421.66|425.02|421.66|424.87|421.51|0
1653521070000|2022-05-25 23:24:30|424.87|421.51|425.02|421.66|425.02|421.66|424.87|421.51|0
1653521080000|2022-05-25 23:24:40|425.18|421.82|425.18|421.82|425.18|421.82|425.18|421.82|0
1653521100000|2022-05-25 23:25:00|425.1|421.74|425.18|421.82|425.18|421.82|425.1|421.74|0
1653521110000|2022-05-25 23:25:10|425.1|421.74|425.02|421.66|425.1|421.74|425.02|421.66|0
1653521120000|2022-05-25 23:25:20|425.1|421.74|425.02|421.66|425.1|421.74|425.02|421.66|0
1653521160000|2022-05-25 23:26:00|425.18|421.82|425.18|421.82|425.18|421.82|425.18|421.82|0
1653521170000|2022-05-25 23:26:10|425.26|421.9|425.33|421.97|425.33|421.97|425.26|421.9|0
1653521190000|2022-05-25 23:26:30|425.49|422.13|425.49|422.13|425.49|422.13|425.49|422.13|0
1653521200000|2022-05-25 23:26:40|425.33|421.97|425.49|422.13|425.49|422.13|425.33|421.97|0
1653521210000|2022-05-25 23:26:50|425.41|422.05|425.41|422.05|425.41|422.05|425.33|421.97|0
1653521220000|2022-05-25 23:27:00|425.49|422.13|425.49|422.13|425.49|422.13|425.41|422.05|0
1653521230000|2022-05-25 23:27:10|425.57|422.21|425.49|422.13|425.57|422.21|425.49|422.13|0
1653521250000|2022-05-25 23:27:30|425.33|421.97|425.33|421.97|425.33|421.97|425.33|421.97|0
1653521270000|2022-05-25 23:27:50|425.49|422.13|425.49|422.13|425.49|422.13|425.49|422.13|0
1653521290000|2022-05-25 23:28:10|425.33|421.97|425.26|421.9|425.33|421.97|425.26|421.9|0
1653521300000|2022-05-25 23:28:20|425.33|421.97|425.26|421.9|425.33|421.97|425.18|421.82|0
1653521310000|2022-05-25 23:28:30|425.18|421.82|425.18|421.82|425.18|421.82|425.18|421.82|0
1653521320000|2022-05-25 23:28:40|425.1|421.74|425.1|421.74|425.1|421.74|425.1|421.74|0
1653521330000|2022-05-25 23:28:50|425.33|421.97|425.18|421.82|425.33|421.97|425.18|421.82|0
1653521340000|2022-05-25 23:29:00|425.1|421.74|425.1|421.74|425.1|421.74|425.1|421.74|0
1653521350000|2022-05-25 23:29:10|425.18|421.82|425.18|421.82|425.18|421.82|425.18|421.82|0
1653521370000|2022-05-25 23:29:30|425.02|421.66|425.33|421.97|425.33|421.97|425.02|421.66|0
1653521380000|2022-05-25 23:29:40|425.26|421.9|425.18|421.82|425.26|421.9|425.18|421.82|0
1653521390000|2022-05-25 23:29:50|425.1|421.74|425.1|421.74|425.1|421.74|425.1|421.74|0
1653521400000|2022-05-25 23:30:00|425.18|421.82|425.1|421.74|425.18|421.82|425.1|421.74|0
1653521420000|2022-05-25 23:30:20|425.18|421.82|425.18|421.82|425.26|421.9|425.18|421.82|0
1653521430000|2022-05-25 23:30:30|425.33|421.97|425.33|421.97|425.33|421.97|425.33|421.97|0
1653521440000|2022-05-25 23:30:40|425.26|421.9|425.26|421.9|425.26|421.9|425.26|421.9|0
1653521450000|2022-05-25 23:30:50|425.18|421.82|425.18|421.82|425.18|421.82|425.18|421.82|0
1653521460000|2022-05-25 23:31:00|425.1|421.74|424.95|421.59|425.1|421.74|424.95|421.59|0
1653521470000|2022-05-25 23:31:10|425.02|421.66|424.64|421.28|425.02|421.66|424.64|421.28|0
1653521480000|2022-05-25 23:31:20|424.71|421.35|424.64|421.28|424.79|421.43|424.64|421.28|0
1653521490000|2022-05-25 23:31:30|424.48|421.12|424.64|421.28|424.64|421.28|424.48|421.12|0
1653521500000|2022-05-25 23:31:40|424.56|421.2|424.56|421.2|424.56|421.2|424.48|421.12|0
1653521510000|2022-05-25 23:31:50|424.64|421.28|424.64|421.28|424.71|421.35|424.64|421.28|0
1653521520000|2022-05-25 23:32:00|424.71|421.35|424.71|421.35|424.71|421.35|424.71|421.35|0
1653521530000|2022-05-25 23:32:10|424.64|421.28|424.71|421.35|424.71|421.35|424.64|421.28|0
1653521540000|2022-05-25 23:32:20|424.64|421.28|424.64|421.28|424.64|421.28|424.64|421.28|0
1653521550000|2022-05-25 23:32:30|424.71|421.35|424.71|421.35|424.71|421.35|424.71|421.35|0
1653521560000|2022-05-25 23:32:40|424.64|421.28|424.71|421.35|424.71|421.35|424.64|421.28|0
1653521590000|2022-05-25 23:33:10|424.87|421.51|424.95|421.59|424.95|421.59|424.87|421.51|0
1653521600000|2022-05-25 23:33:20|424.87|421.51|425.17|421.81|425.17|421.81|424.87|421.51|0
1653521610000|2022-05-25 23:33:30|425.48|422.12|425.56|422.2|425.56|422.2|425.48|422.12|0
1653521620000|2022-05-25 23:33:40|425.64|422.28|425.56|422.2|425.64|422.28|425.56|422.2|0
1653521630000|2022-05-25 23:33:50|425.64|422.28|425.95|422.59|425.95|422.59|425.64|422.28|0
1653521640000|2022-05-25 23:34:00|425.87|422.51|425.95|422.59|425.95|422.59|425.87|422.51|0
1653521650000|2022-05-25 23:34:10|425.79|422.43|425.95|422.59|425.95|422.59|425.79|422.43|0
1653521660000|2022-05-25 23:34:20|425.87|422.51|425.95|422.59|425.95|422.59|425.87|422.51|0
1653521670000|2022-05-25 23:34:30|426.03|422.67|426.03|422.67|426.03|422.67|426.03|422.67|0
1653521680000|2022-05-25 23:34:40|425.95|422.59|425.95|422.59|425.95|422.59|425.95|422.59|0
1653521700000|2022-05-25 23:35:00|425.64|422.28|425.64|422.28|425.64|422.28|425.48|422.12|0
1653521710000|2022-05-25 23:35:10|425.48|422.12|425.56|422.2|425.64|422.28|425.48|422.12|0
1653521720000|2022-05-25 23:35:20|425.64|422.28|425.64|422.28|425.64|422.28|425.64|422.28|0
1653521730000|2022-05-25 23:35:30|425.48|422.12|425.56|422.2|425.56|422.2|425.48|422.12|0
1653521740000|2022-05-25 23:35:40|425.48|422.12|425.48|422.12|425.48|422.12|425.48|422.12|0
1653521750000|2022-05-25 23:35:50|425.17|421.81|425.17|421.81|425.17|421.81|425.17|421.81|0
1653521760000|2022-05-25 23:36:00|425.64|422.28|425.33|421.97|425.64|422.28|425.33|421.97|0
1653521780000|2022-05-25 23:36:20|425.17|421.81|425.17|421.81|425.17|421.81|425.17|421.81|0
1653521790000|2022-05-25 23:36:30|425.25|421.89|425.33|421.97|425.33|421.97|425.25|421.89|0
1653521800000|2022-05-25 23:36:40|425.25|421.89|425.25|421.89|425.25|421.89|425.25|421.89|0
1653521810000|2022-05-25 23:36:50|425.33|421.97|425.33|421.97|425.33|421.97|425.33|421.97|0
1653521820000|2022-05-25 23:37:00|425.25|421.89|425.17|421.81|425.33|421.97|425.17|421.81|0
1653521840000|2022-05-25 23:37:20|425.25|421.89|425.17|421.81|425.25|421.89|425.17|421.81|0
1653521850000|2022-05-25 23:37:30|425.33|421.97|425.25|421.89|425.33|421.97|425.25|421.89|0
1653521860000|2022-05-25 23:37:40|425.33|421.97|425.33|421.97|425.33|421.97|425.33|421.97|0
1653521890000|2022-05-25 23:38:10|425.25|421.89|425.33|421.97|425.33|421.97|425.25|421.89|0
1653521900000|2022-05-25 23:38:20|425.48|422.12|425.64|422.28|425.64|422.28|425.33|421.97|0
1653521910000|2022-05-25 23:38:30|425.87|422.51|425.79|422.43|425.87|422.51|425.79|422.43|0
1653521920000|2022-05-25 23:38:40|425.87|422.51|425.87|422.51|425.87|422.51|425.87|422.51|0
1653521930000|2022-05-25 23:38:50|425.95|422.59|425.95|422.59|425.95|422.59|425.79|422.43|0
1653521940000|2022-05-25 23:39:00|426.41|423.05|426.26|422.9|426.41|423.05|426.26|422.9|0
1653521950000|2022-05-25 23:39:10|426.18|422.82|426.25|422.89|426.26|422.9|426.1|422.74|0
1653521960000|2022-05-25 23:39:20|426.1|422.74|426.1|422.74|426.1|422.74|426.1|422.74|0
1653521980000|2022-05-25 23:39:40|426.25|422.89|426.25|422.89|426.25|422.89|426.25|422.89|0
1653522000000|2022-05-25 23:40:00|426.87|423.51|426.65|423.29|426.87|423.51|426.65|423.29|0
1653522010000|2022-05-25 23:40:10|426.56|423.2|426.56|423.2|426.56|423.2|426.56|423.2|0
1653522020000|2022-05-25 23:40:20|426.72|423.36|426.72|423.36|426.72|423.36|426.72|423.36|0
1653522030000|2022-05-25 23:40:30|426.64|423.28|426.72|423.36|426.72|423.36|426.64|423.28|0
1653522040000|2022-05-25 23:40:40|426.56|423.2|426.56|423.2|426.56|423.2|426.56|423.2|0
1653522050000|2022-05-25 23:40:50|426.41|423.05|426.56|423.2|426.56|423.2|426.41|423.05|0
1653522070000|2022-05-25 23:41:10|426.41|423.05|426.41|423.05|426.41|423.05|426.41|423.05|0
1653522080000|2022-05-25 23:41:20|426.56|423.2|426.41|423.05|426.56|423.2|426.41|423.05|0
1653522110000|2022-05-25 23:41:50|426.25|422.89|426.33|422.97|426.41|423.05|426.25|422.89|0
1653522120000|2022-05-25 23:42:00|426.25|422.89|425.94|422.58|426.25|422.89|425.94|422.58|0
1653522140000|2022-05-25 23:42:20|426.02|422.66|426.1|422.74|426.1|422.74|425.94|422.58|0
1653522150000|2022-05-25 23:42:30|425.87|422.51|426.25|422.89|426.33|422.97|425.87|422.51|0
1653522160000|2022-05-25 23:42:40|425.87|422.51|425.87|422.51|425.87|422.51|425.87|422.51|0
1653522170000|2022-05-25 23:42:50|425.79|422.43|425.56|422.2|425.79|422.43|425.48|422.12|0
1653522180000|2022-05-25 23:43:00|425.48|422.12|425.48|422.12|425.48|422.12|425.48|422.12|0
1653522190000|2022-05-25 23:43:10|425.63|422.27|425.87|422.51|425.87|422.51|425.63|422.27|0
1653522200000|2022-05-25 23:43:20|425.79|422.43|425.87|422.51|425.87|422.51|425.79|422.43|0
1653522210000|2022-05-25 23:43:30|425.71|422.35|425.63|422.27|425.71|422.35|425.63|422.27|0
1653522220000|2022-05-25 23:43:40|425.71|422.35|425.71|422.35|425.79|422.43|425.71|422.35|0
1653522230000|2022-05-25 23:43:50|425.87|422.51|425.79|422.43|425.87|422.51|425.71|422.35|0
1653522250000|2022-05-25 23:44:10|425.63|422.27|425.79|422.43|425.79|422.43|425.56|422.2|0
1653522300000|2022-05-25 23:45:00|425.63|422.27|425.63|422.27|425.63|422.27|425.17|421.81|0
1653522310000|2022-05-25 23:45:10|425.48|422.12|425.87|422.51|425.87|422.51|425.48|422.12|0
1653522320000|2022-05-25 23:45:20|425.71|422.35|425.63|422.27|425.71|422.35|425.63|422.27|0
1653522330000|2022-05-25 23:45:30|425.79|422.43|425.71|422.35|425.79|422.43|425.63|422.27|0
1653522340000|2022-05-25 23:45:40|425.56|422.2|425.32|421.96|425.56|422.2|425.32|421.96|0
1653522350000|2022-05-25 23:45:50|425.48|422.12|425.17|421.81|425.48|422.12|425.17|421.81|0
1653522360000|2022-05-25 23:46:00|425.01|421.65|425.32|421.96|425.32|421.96|425.01|421.65|0
1653522370000|2022-05-25 23:46:10|425.48|422.12|425.32|421.96|425.48|422.12|425.32|421.96|0
1653522380000|2022-05-25 23:46:20|425.48|422.12|425.48|422.12|425.48|422.12|425.48|422.12|0
1653522390000|2022-05-25 23:46:30|425.63|422.27|425.94|422.58|425.94|422.58|425.63|422.27|0
1653522400000|2022-05-25 23:46:40|425.79|422.43|425.71|422.35|425.79|422.43|425.71|422.35|0
1653522410000|2022-05-25 23:46:50|425.63|422.27|425.79|422.43|425.79|422.43|425.63|422.27|0
1653522420000|2022-05-25 23:47:00|425.94|422.58|426.1|422.74|426.1|422.74|425.94|422.58|0
1653522430000|2022-05-25 23:47:10|426.18|422.82|426.1|422.74|426.25|422.89|426.1|422.74|0
1653522440000|2022-05-25 23:47:20|426.25|422.89|426.25|422.89|426.25|422.89|426.25|422.89|0
1653522450000|2022-05-25 23:47:30|426.41|423.05|426.41|423.05|426.41|423.05|426.41|423.05|0
1653522460000|2022-05-25 23:47:40|426.72|423.36|426.72|423.36|426.72|423.36|426.72|423.36|0
1653522470000|2022-05-25 23:47:50|426.56|423.2|426.41|423.05|426.56|423.2|426.41|423.05|0
1653522480000|2022-05-25 23:48:00|426.33|422.97|426.41|423.05|426.41|423.05|426.33|422.97|0
1653522490000|2022-05-25 23:48:10|426.33|422.97|426.49|423.13|426.49|423.13|426.33|422.97|0
1653522500000|2022-05-25 23:48:20|426.33|422.97|426.25|422.89|426.41|423.05|426.25|422.89|0
1653522510000|2022-05-25 23:48:30|426.33|422.97|426.18|422.82|426.33|422.97|426.18|422.82|0
1653522520000|2022-05-25 23:48:40|426.1|422.74|426.1|422.74|426.1|422.74|426.1|422.74|0
1653522530000|2022-05-25 23:48:50|426.02|422.66|426.02|422.66|426.02|422.66|426.02|422.66|0
1653522540000|2022-05-25 23:49:00|426.1|422.74|426.02|422.66|426.1|422.74|426.02|422.66|0
1653522550000|2022-05-25 23:49:10|426.1|422.74|426.18|422.82|426.18|422.82|426.1|422.74|0
1653522560000|2022-05-25 23:49:20|426.1|422.74|426.1|422.74|426.1|422.74|426.02|422.66|0
1653522570000|2022-05-25 23:49:30|426.02|422.66|425.94|422.58|426.02|422.66|425.94|422.58|0
1653522580000|2022-05-25 23:49:40|426.02|422.66|425.94|422.58|426.02|422.66|425.94|422.58|0
1653522590000|2022-05-25 23:49:50|426.1|422.74|426.18|422.82|426.18|422.82|426.02|422.66|0
1653522600000|2022-05-25 23:50:00|426.41|423.05|426.25|422.89|426.41|423.05|426.25|422.89|0
1653522620000|2022-05-25 23:50:20|426.33|422.97|426.25|422.89|426.33|422.97|426.25|422.89|0
1653522630000|2022-05-25 23:50:30|426.41|423.05|426.33|422.97|426.41|423.05|426.33|422.97|0
1653522640000|2022-05-25 23:50:40|426.25|422.89|426.4|423.04|426.4|423.04|426.25|422.89|0
1653522650000|2022-05-25 23:50:50|426.33|422.97|426.33|422.97|426.33|422.97|426.33|422.97|0
1653522660000|2022-05-25 23:51:00|426.4|423.04|426.56|423.2|426.56|423.2|426.4|423.04|0
1653522670000|2022-05-25 23:51:10|426.71|423.35|426.71|423.35|426.71|423.35|426.71|423.35|0
1653522680000|2022-05-25 23:51:20|426.64|423.28|426.25|422.89|426.64|423.28|426.25|422.89|0
1653522690000|2022-05-25 23:51:30|426.33|422.97|426.4|423.04|426.4|423.04|426.33|422.97|0
1653522700000|2022-05-25 23:51:40|426.56|423.2|426.56|423.2|426.56|423.2|426.56|423.2|0
1653522710000|2022-05-25 23:51:50|426.25|422.89|426.25|422.89|426.25|422.89|426.25|422.89|0
1653522720000|2022-05-25 23:52:00|426.4|423.04|426.4|423.04|426.4|423.04|426.4|423.04|0
1653522750000|2022-05-25 23:52:30|426.56|423.2|426.56|423.2|426.64|423.28|426.56|423.2|0
1653522760000|2022-05-25 23:52:40|426.64|423.28|426.71|423.35|426.71|423.35|426.64|423.28|0
1653522770000|2022-05-25 23:52:50|426.87|423.51|426.87|423.51|426.95|423.59|426.87|423.51|0
1653522780000|2022-05-25 23:53:00|427.02|423.66|426.87|423.51|427.18|423.82|426.87|423.51|0
1653522790000|2022-05-25 23:53:10|427.18|423.82|427.1|423.74|427.18|423.82|427.1|423.74|0
1653522800000|2022-05-25 23:53:20|427.18|423.82|427.26|423.9|427.26|423.9|427.02|423.66|0
1653522810000|2022-05-25 23:53:30|427.33|423.97|427.33|423.97|427.33|423.97|427.33|423.97|0
1653522820000|2022-05-25 23:53:40|427.41|424.05|427.72|424.36|427.8|424.44|427.41|424.05|0
1653522830000|2022-05-25 23:53:50|427.64|424.28|427.64|424.28|427.72|424.36|427.64|424.28|0
1653522840000|2022-05-25 23:54:00|427.72|424.36|427.41|424.05|427.72|424.36|427.41|424.05|0
1653522850000|2022-05-25 23:54:10|427.33|423.97|427.95|424.59|427.95|424.59|427.33|423.97|0
1653522860000|2022-05-25 23:54:20|428.03|424.67|428.19|424.83|428.26|424.9|428.03|424.67|0
1653522870000|2022-05-25 23:54:30|428.42|425.06|428.26|424.9|428.42|425.06|428.26|424.9|0
1653522880000|2022-05-25 23:54:40|428.42|425.06|428.58|425.22|428.58|425.22|428.26|424.9|0
1653522890000|2022-05-25 23:54:50|428.5|425.14|428.58|425.22|428.58|425.22|428.5|425.14|0
1653522900000|2022-05-25 23:55:00|428.66|425.3|428.66|425.3|428.66|425.3|428.66|425.3|0
1653522910000|2022-05-25 23:55:10|428.73|425.37|428.73|425.37|429.04|425.68|428.73|425.37|0
1653522920000|2022-05-25 23:55:20|428.58|425.22|428.89|425.53|428.89|425.53|428.58|425.22|0
1653522930000|2022-05-25 23:55:30|429.04|425.68|428.73|425.37|429.04|425.68|428.73|425.37|0
1653522950000|2022-05-25 23:55:50|428.57|425.21|428.57|425.21|428.57|425.21|428.57|425.21|0
1653522960000|2022-05-25 23:56:00|428.42|425.06|428.26|424.9|428.42|425.06|428.11|424.75|0
1653522970000|2022-05-25 23:56:10|428.19|424.83|428.11|424.75|428.19|424.83|428.11|424.75|0
1653522980000|2022-05-25 23:56:20|428.19|424.83|428.26|424.9|428.26|424.9|428.19|424.83|0
1653522990000|2022-05-25 23:56:30|428.11|424.75|428.57|425.21|428.57|425.21|428.11|424.75|0
1653523000000|2022-05-25 23:56:40|428.5|425.14|428.57|425.21|428.57|425.21|428.42|425.06|0
1653523020000|2022-05-25 23:57:00|428.73|425.37|428.73|425.37|428.73|425.37|428.73|425.37|0
1653523030000|2022-05-25 23:57:10|428.89|425.53|428.73|425.37|429.04|425.68|428.73|425.37|0
1653523040000|2022-05-25 23:57:20|428.57|425.21|428.66|425.3|428.66|425.3|428.57|425.21|0
1653523050000|2022-05-25 23:57:30|428.73|425.37|428.57|425.21|428.73|425.37|428.57|425.21|0
1653523060000|2022-05-25 23:57:40|428.81|425.45|428.81|425.45|428.81|425.45|428.81|425.45|0
1653523070000|2022-05-25 23:57:50|428.88|425.52|429.04|425.68|429.04|425.68|428.88|425.52|0
1653523080000|2022-05-25 23:58:00|429.35|425.99|429.04|425.68|429.35|425.99|429.04|425.68|0
1653523090000|2022-05-25 23:58:10|429.12|425.76|429.2|425.84|429.35|425.99|429.12|425.76|0
1653523100000|2022-05-25 23:58:20|429.04|425.68|428.97|425.61|429.04|425.68|428.97|425.61|0
1653523110000|2022-05-25 23:58:30|428.88|425.52|428.81|425.45|428.88|425.52|428.81|425.45|0
1653523120000|2022-05-25 23:58:40|428.88|425.52|428.81|425.45|428.88|425.52|428.73|425.37|0
1653523130000|2022-05-25 23:58:50|428.73|425.37|428.73|425.37|428.73|425.37|428.65|425.29|0
1653523150000|2022-05-25 23:59:10|428.57|425.21|428.57|425.21|428.57|425.21|428.57|425.21|0
1653523170000|2022-05-25 23:59:30|428.5|425.14|428.42|425.06|428.5|425.14|428.42|425.06|0
1653523180000|2022-05-25 23:59:40|428.57|425.21|428.57|425.21|428.73|425.37|428.42|425.06|0
1653523190000|2022-05-25 23:59:50|428.65|425.29|428.65|425.29|428.65|425.29|428.65|425.29|0
1653523200000|2022-05-26 00:00:00|429.04|425.68|428.57|425.21|429.04|425.68|428.42|425.06|0
1653523210000|2022-05-26 00:00:10|428.73|425.37|429.04|425.68|429.04|425.68|428.73|425.37|0
1653523220000|2022-05-26 00:00:20|428.81|425.45|429.19|425.83|429.19|425.83|428.81|425.45|0
1653523230000|2022-05-26 00:00:30|429.04|425.68|428.73|425.37|429.04|425.68|428.73|425.37|0
1653523240000|2022-05-26 00:00:40|428.65|425.29|428.57|425.21|428.65|425.29|428.57|425.21|0
1653523250000|2022-05-26 00:00:50|428.73|425.37|428.5|425.14|428.73|425.37|428.5|425.14|0
1653523260000|2022-05-26 00:01:00|428.65|425.29|429.19|425.83|429.19|425.83|428.57|425.21|0
1653523270000|2022-05-26 00:01:10|429.04|425.68|429.35|425.99|429.51|426.15|429.04|425.68|0
1653523280000|2022-05-26 00:01:20|429.19|425.83|429.35|425.99|429.35|425.99|429.19|425.83|0
1653523290000|2022-05-26 00:01:30|429.04|425.68|428.65|425.29|429.04|425.68|428.65|425.29|0
1653523300000|2022-05-26 00:01:40|428.73|425.37|428.73|425.37|428.73|425.37|428.65|425.29|0
1653523310000|2022-05-26 00:01:50|428.42|425.06|428.34|424.98|428.42|425.06|428.34|424.98|0
1653523320000|2022-05-26 00:02:00|427.95|424.59|427.8|424.44|427.95|424.59|427.8|424.44|0
1653523330000|2022-05-26 00:02:10|427.33|423.97|427.41|424.05|427.41|424.05|427.33|423.97|0
1653523340000|2022-05-26 00:02:20|427.33|423.97|427.33|423.97|427.49|424.13|427.33|423.97|0
1653523350000|2022-05-26 00:02:30|427.49|424.13|427.41|424.05|427.64|424.28|427.41|424.05|0
1653523360000|2022-05-26 00:02:40|427.33|423.97|427.48|424.12|427.49|424.13|427.33|423.97|0
1653523370000|2022-05-26 00:02:50|427.88|424.52|427.64|424.28|427.95|424.59|427.64|424.28|0
1653523380000|2022-05-26 00:03:00|427.48|424.12|427.17|423.81|427.48|424.12|427.17|423.81|0
1653523390000|2022-05-26 00:03:10|427.33|423.97|427.02|423.66|427.33|423.97|427.02|423.66|0
1653523400000|2022-05-26 00:03:20|427.17|423.81|426.24|422.88|427.17|423.81|426.24|422.88|0
1653523410000|2022-05-26 00:03:30|426.17|422.81|425.93|422.57|426.17|422.81|425.93|422.57|0
1653523420000|2022-05-26 00:03:40|426.02|422.66|426.02|422.66|426.02|422.66|425.78|422.42|0
1653523430000|2022-05-26 00:03:50|426.17|422.81|426.17|422.81|426.17|422.81|426.09|422.73|0
1653523440000|2022-05-26 00:04:00|426.24|422.88|426.09|422.73|426.24|422.88|426.09|422.73|0
1653523450000|2022-05-26 00:04:10|425.86|422.5|425.78|422.42|425.86|422.5|425.71|422.35|0
1653523460000|2022-05-26 00:04:20|426.02|422.66|426.09|422.73|426.09|422.73|426.02|422.66|0
1653523470000|2022-05-26 00:04:30|426.24|422.88|426.17|422.81|426.24|422.88|426.09|422.73|0
1653523480000|2022-05-26 00:04:40|426.09|422.73|426.32|422.96|426.32|422.96|426.01|422.65|0
1653523490000|2022-05-26 00:04:50|426.4|423.04|426.24|422.88|426.4|423.04|426.24|422.88|0
1653523500000|2022-05-26 00:05:00|426.55|423.19|426.71|423.35|426.71|423.35|426.55|423.19|0
1653523510000|2022-05-26 00:05:10|426.86|423.5|426.55|423.19|426.86|423.5|426.48|423.12|0
1653523520000|2022-05-26 00:05:20|426.48|423.12|426.55|423.19|426.55|423.19|426.4|423.04|0
1653523530000|2022-05-26 00:05:30|426.48|423.12|426.48|423.12|426.55|423.19|426.48|423.12|0
1653523540000|2022-05-26 00:05:40|426.4|423.04|426.24|422.88|426.4|423.04|426.24|422.88|0
1653523550000|2022-05-26 00:05:50|426.09|422.73|425.78|422.42|426.09|422.73|425.78|422.42|0
1653523560000|2022-05-26 00:06:00|425.62|422.26|425.78|422.42|425.78|422.42|425.62|422.26|0
1653523570000|2022-05-26 00:06:10|425.62|422.26|425.7|422.34|425.7|422.34|425.47|422.11|0
1653523580000|2022-05-26 00:06:20|425.62|422.26|425.62|422.26|425.62|422.26|425.47|422.11|0
1653523590000|2022-05-26 00:06:30|425.47|422.11|425.62|422.26|425.62|422.26|425.47|422.11|0
1653523600000|2022-05-26 00:06:40|425.78|422.42|425.62|422.26|425.86|422.5|425.62|422.26|0
1653523610000|2022-05-26 00:06:50|425.93|422.57|425.86|422.5|425.93|422.57|425.86|422.5|0
1653523620000|2022-05-26 00:07:00|425.78|422.42|426.24|422.88|426.24|422.88|425.78|422.42|0
1653523630000|2022-05-26 00:07:10|426.09|422.73|426.01|422.65|426.09|422.73|426.01|422.65|0
1653523640000|2022-05-26 00:07:20|426.09|422.73|426.09|422.73|426.09|422.73|425.93|422.57|0
1653523650000|2022-05-26 00:07:30|426.17|422.81|426.48|423.12|426.48|423.12|426.17|422.81|0
1653523660000|2022-05-26 00:07:40|426.55|423.19|426.48|423.12|426.55|423.19|426.48|423.12|0
1653523670000|2022-05-26 00:07:50|426.55|423.19|426.48|423.12|426.55|423.19|426.48|423.12|0
1653523680000|2022-05-26 00:08:00|426.55|423.19|426.55|423.19|426.55|423.19|426.48|423.12|0
1653523690000|2022-05-26 00:08:10|426.63|423.27|426.55|423.19|426.63|423.27|426.55|423.19|0
1653523700000|2022-05-26 00:08:20|426.71|423.35|426.24|422.88|426.71|423.35|426.24|422.88|0
1653523710000|2022-05-26 00:08:30|426.09|422.73|425.86|422.5|426.09|422.73|425.86|422.5|0
1653523720000|2022-05-26 00:08:40|425.78|422.42|425.55|422.19|425.78|422.42|425.55|422.19|0
1653523730000|2022-05-26 00:08:50|425.47|422.11|425.47|422.11|425.47|422.11|425.47|422.11|0
1653523740000|2022-05-26 00:09:00|425.62|422.26|425.16|421.8|425.62|422.26|425.16|421.8|0
1653523750000|2022-05-26 00:09:10|425|421.64|424.85|421.49|425.31|421.95|424.85|421.49|0
1653523760000|2022-05-26 00:09:20|424.7|421.34|424.93|421.57|424.93|421.57|424.7|421.34|0
1653523770000|2022-05-26 00:09:30|425.16|421.8|424.85|421.49|425.16|421.8|424.85|421.49|0
1653523780000|2022-05-26 00:09:40|424.54|421.18|423.92|420.56|424.54|421.18|423.92|420.56|0
1653523790000|2022-05-26 00:09:50|423.77|420.41|423|419.64|423.77|420.41|423|419.64|0
1653523800000|2022-05-26 00:10:00|422.54|419.18|422.69|419.33|422.69|419.33|422.38|419.02|0
1653523810000|2022-05-26 00:10:10|422.23|418.87|422.46|419.1|422.46|419.1|422.07|418.71|0
1653523820000|2022-05-26 00:10:20|422.54|419.18|422.69|419.33|422.69|419.33|422.54|419.18|0
1653523830000|2022-05-26 00:10:30|422.54|419.18|422.54|419.18|422.54|419.18|422.46|419.1|0
1653523840000|2022-05-26 00:10:40|422.38|419.02|422.07|418.71|422.38|419.02|421.85|418.49|0
1653523850000|2022-05-26 00:10:50|422.38|419.02|422.69|419.33|422.69|419.33|422.38|419.02|0
1653523860000|2022-05-26 00:11:00|422.62|419.26|422.31|418.95|422.62|419.26|422.23|418.87|0
1653523870000|2022-05-26 00:11:10|422.23|418.87|422.31|418.95|422.38|419.02|422.23|418.87|0
1653523880000|2022-05-26 00:11:20|422.38|419.02|422.23|418.87|422.84|419.48|422.23|418.87|0
1653523890000|2022-05-26 00:11:30|422.15|418.79|422.07|418.71|422.15|418.79|422.07|418.71|0
1653523900000|2022-05-26 00:11:40|421.92|418.56|421.92|418.56|422|418.64|421.85|418.49|0
1653523910000|2022-05-26 00:11:50|421.77|418.41|421.61|418.25|421.77|418.41|421.3|417.94|0
1653523920000|2022-05-26 00:12:00|421.3|417.94|421.15|417.79|421.3|417.94|421.15|417.79|0
1653523930000|2022-05-26 00:12:10|421.3|417.94|421.23|417.87|421.3|417.94|421.15|417.79|0
1653523940000|2022-05-26 00:12:20|421.15|417.79|420.84|417.48|421.46|418.1|420.84|417.48|0
1653523950000|2022-05-26 00:12:30|420.54|417.18|420.69|417.33|420.69|417.33|420.38|417.02|0
1653523960000|2022-05-26 00:12:40|420.54|417.18|420.54|417.18|420.54|417.18|420.46|417.1|0
1653523970000|2022-05-26 00:12:50|420.38|417.02|420.54|417.18|420.54|417.18|420.38|417.02|0
1653523980000|2022-05-26 00:13:00|420.69|417.33|420.69|417.33|420.69|417.33|420.54|417.18|0
1653523990000|2022-05-26 00:13:10|420.84|417.48|421|417.64|421|417.64|420.84|417.48|0
1653524000000|2022-05-26 00:13:20|421.15|417.79|420.84|417.48|421.15|417.79|420.84|417.48|0
1653524010000|2022-05-26 00:13:30|420.69|417.33|420.61|417.25|420.69|417.33|420.53|417.17|0
1653524020000|2022-05-26 00:13:40|420.69|417.33|420.69|417.33|420.69|417.33|420.53|417.17|0
1653524030000|2022-05-26 00:13:50|420.92|417.56|421.08|417.72|421.08|417.72|420.84|417.48|0
1653524040000|2022-05-26 00:14:00|421|417.64|420.53|417.17|421|417.64|420.53|417.17|0
1653524050000|2022-05-26 00:14:10|420.61|417.25|419.61|416.25|420.61|417.25|419.61|416.25|0
1653524060000|2022-05-26 00:14:20|419.31|415.95|417.47|414.11|419.31|415.95|417.47|414.11|0
1653524070000|2022-05-26 00:14:30|417.17|413.81|416.79|413.43|417.17|413.81|416.71|413.35|0
1653524080000|2022-05-26 00:14:40|416.55|413.19|417.47|414.11|417.47|414.11|416.55|413.19|0
1653524090000|2022-05-26 00:14:50|417.62|414.26|417.32|413.96|417.62|414.26|417.17|413.81|0
1653524100000|2022-05-26 00:15:00|417.62|414.26|417.78|414.42|418.08|414.72|417.62|414.26|0
1653524110000|2022-05-26 00:15:10|417.93|414.57|418.24|414.88|418.39|415.03|417.93|414.57|0
1653524120000|2022-05-26 00:15:20|418.31|414.95|418.31|414.95|418.54|415.18|418.31|414.95|0
1653524130000|2022-05-26 00:15:30|418.39|415.03|418.39|415.03|418.54|415.18|418.39|415.03|0
1653524140000|2022-05-26 00:15:40|418.47|415.11|418.54|415.18|418.69|415.33|418.47|415.11|0
1653524150000|2022-05-26 00:15:50|418.69|415.33|418.31|414.95|418.69|415.33|418.31|414.95|0
1653524160000|2022-05-26 00:16:00|417.93|414.57|418.31|414.95|418.31|414.95|417.93|414.57|0
1653524170000|2022-05-26 00:16:10|418.39|415.03|418.62|415.26|418.62|415.26|418.39|415.03|0
1653524180000|2022-05-26 00:16:20|418.69|415.33|419.15|415.79|419.31|415.95|418.69|415.33|0
1653524190000|2022-05-26 00:16:30|419|415.64|419.31|415.95|419.31|415.95|419|415.64|0
1653524200000|2022-05-26 00:16:40|419.46|416.1|419.46|416.1|419.46|416.1|419.46|416.1|0
1653524210000|2022-05-26 00:16:50|419.77|416.41|419.46|416.1|419.77|416.41|419.46|416.1|0
1653524220000|2022-05-26 00:17:00|419.15|415.79|419.15|415.79|419.15|415.79|419.15|415.79|0
1653524230000|2022-05-26 00:17:10|419.31|415.95|419.31|415.95|419.31|415.95|419.15|415.79|0
1653524240000|2022-05-26 00:17:20|419.46|416.1|419.31|415.95|419.46|416.1|419.31|415.95|0
1653524250000|2022-05-26 00:17:30|419.46|416.1|419.61|416.25|419.61|416.25|419.46|416.1|0
1653524260000|2022-05-26 00:17:40|419.46|416.1|419.39|416.03|419.46|416.1|419.31|415.95|0
1653524270000|2022-05-26 00:17:50|419.46|416.1|419.92|416.56|419.92|416.56|419.46|416.1|0
1653524280000|2022-05-26 00:18:00|420.07|416.71|420.69|417.33|420.69|417.33|420.07|416.71|0
1653524290000|2022-05-26 00:18:10|420.61|417.25|420.84|417.48|420.84|417.48|420.61|417.25|0
1653524300000|2022-05-26 00:18:20|420.69|417.33|420.84|417.48|420.84|417.48|420.69|417.33|0
1653524310000|2022-05-26 00:18:30|420.69|417.33|420.84|417.48|420.84|417.48|420.69|417.33|0
1653524320000|2022-05-26 00:18:40|420.69|417.33|420.69|417.33|420.69|417.33|420.61|417.25|0
1653524330000|2022-05-26 00:18:50|420.53|417.17|420.38|417.02|420.69|417.33|420.38|417.02|0
1653524340000|2022-05-26 00:19:00|420.69|417.33|420.53|417.17|420.69|417.33|420.53|417.17|0
1653524350000|2022-05-26 00:19:10|420.69|417.33|420.53|417.17|420.69|417.33|420.38|417.02|0
1653524360000|2022-05-26 00:19:20|420.38|417.02|420.38|417.02|420.38|417.02|420.38|417.02|0
1653524370000|2022-05-26 00:19:30|420.53|417.17|420.53|417.17|420.53|417.17|420.38|417.02|0
1653524380000|2022-05-26 00:19:40|420.69|417.33|420.84|417.48|420.84|417.48|420.61|417.25|0
1653524390000|2022-05-26 00:19:50|420.69|417.33|420.84|417.48|420.84|417.48|420.69|417.33|0
1653524400000|2022-05-26 00:20:00|420.99|417.63|421.07|417.71|421.15|417.79|420.92|417.56|0
1653524410000|2022-05-26 00:20:10|420.99|417.63|420.84|417.48|420.99|417.63|420.84|417.48|0
1653524420000|2022-05-26 00:20:20|420.99|417.63|420.84|417.48|420.99|417.63|420.69|417.33|0
1653524430000|2022-05-26 00:20:30|420.92|417.56|420.84|417.48|420.92|417.56|420.69|417.33|0
1653524440000|2022-05-26 00:20:40|420.77|417.41|420.69|417.33|420.77|417.41|420.69|417.33|0
1653524450000|2022-05-26 00:20:50|420.61|417.25|420.69|417.33|420.84|417.48|420.61|417.25|0
1653524460000|2022-05-26 00:21:00|420.53|417.17|420.53|417.17|420.53|417.17|420.53|417.17|0
1653524470000|2022-05-26 00:21:10|420.46|417.1|420.3|416.94|420.53|417.17|420.3|416.94|0
1653524480000|2022-05-26 00:21:20|420.53|417.17|420.38|417.02|420.53|417.17|420.38|417.02|0
1653524490000|2022-05-26 00:21:30|420.22|416.86|420.3|416.94|420.38|417.02|420.22|416.86|0
1653524500000|2022-05-26 00:21:40|420.22|416.86|420.22|416.86|420.22|416.86|420.22|416.86|0
1653524510000|2022-05-26 00:21:50|420.15|416.79|420.07|416.71|420.15|416.79|420.07|416.71|0
1653524520000|2022-05-26 00:22:00|420.22|416.86|420.38|417.02|420.38|417.02|420.22|416.86|0
1653524530000|2022-05-26 00:22:10|420.68|417.32|420.61|417.25|420.68|417.32|420.53|417.17|0
1653524540000|2022-05-26 00:22:20|420.53|417.17|420.68|417.32|420.68|417.32|420.53|417.17|0
1653524550000|2022-05-26 00:22:30|420.84|417.48|420.68|417.32|420.84|417.48|420.68|417.32|0
1653524560000|2022-05-26 00:22:40|420.53|417.17|420.53|417.17|420.53|417.17|420.53|417.17|0
1653524570000|2022-05-26 00:22:50|420.61|417.25|420.53|417.17|420.61|417.25|420.53|417.17|0
1653524580000|2022-05-26 00:23:00|420.38|417.02|420.22|416.86|420.38|417.02|420.22|416.86|0
1653524590000|2022-05-26 00:23:10|420.38|417.02|420.38|417.02|420.38|417.02|420.38|417.02|0
1653524610000|2022-05-26 00:23:30|420.3|416.94|420.53|417.17|420.53|417.17|420.3|416.94|0
1653524620000|2022-05-26 00:23:40|420.68|417.32|420.84|417.48|420.84|417.48|420.68|417.32|0
1653524630000|2022-05-26 00:23:50|420.92|417.56|420.46|417.1|420.92|417.56|420.38|417.02|0
1653524640000|2022-05-26 00:24:00|420.38|417.02|420.38|417.02|420.38|417.02|420.3|416.94|0
1653524650000|2022-05-26 00:24:10|420.46|417.1|420.53|417.17|420.53|417.17|420.46|417.1|0
1653524660000|2022-05-26 00:24:20|420.92|417.56|421.14|417.78|421.22|417.86|420.92|417.56|0
1653524670000|2022-05-26 00:24:30|421.3|417.94|421.3|417.94|421.3|417.94|421.3|417.94|0
1653524680000|2022-05-26 00:24:40|421.14|417.78|420.99|417.63|421.14|417.78|420.99|417.63|0
1653524690000|2022-05-26 00:24:50|421.14|417.78|421.14|417.78|421.14|417.78|421.14|417.78|0
1653524700000|2022-05-26 00:25:00|421.22|417.86|421.3|417.94|421.3|417.94|421.22|417.86|0
1653524710000|2022-05-26 00:25:10|421.14|417.78|421.07|417.71|421.14|417.78|421.07|417.71|0
1653524720000|2022-05-26 00:25:20|420.99|417.63|420.92|417.56|420.99|417.63|420.92|417.56|0
1653524730000|2022-05-26 00:25:30|420.84|417.48|420.22|416.86|420.84|417.48|420.15|416.79|0
1653524740000|2022-05-26 00:25:40|420.07|416.71|420.22|416.86|420.22|416.86|420.07|416.71|0
1653524750000|2022-05-26 00:25:50|420.3|416.94|420.46|417.1|420.53|417.17|420.3|416.94|0
1653524760000|2022-05-26 00:26:00|420.53|417.17|420.53|417.17|420.68|417.32|420.53|417.17|0
1653524770000|2022-05-26 00:26:10|420.38|417.02|420.38|417.02|420.38|417.02|420.38|417.02|0
1653524780000|2022-05-26 00:26:20|420.22|416.86|420.22|416.86|420.22|416.86|420.22|416.86|0
1653524790000|2022-05-26 00:26:30|420.38|417.02|420.38|417.02|420.46|417.1|420.22|416.86|0
1653524800000|2022-05-26 00:26:40|420.53|417.17|420.38|417.02|420.53|417.17|420.3|416.94|0
1653524810000|2022-05-26 00:26:50|420.68|417.32|420.61|417.25|420.68|417.32|420.61|417.25|0
1653524820000|2022-05-26 00:27:00|420.53|417.17|420.46|417.1|420.53|417.17|420.38|417.02|0
1653524830000|2022-05-26 00:27:10|420.38|417.02|420.38|417.02|420.46|417.1|420.38|417.02|0
1653524840000|2022-05-26 00:27:20|420.22|416.86|420.07|416.71|420.22|416.86|420.07|416.71|0
1653524850000|2022-05-26 00:27:30|420.22|416.86|420.22|416.86|420.22|416.86|420.15|416.79|0
1653524870000|2022-05-26 00:27:50|420.07|416.71|420.07|416.71|420.07|416.71|420.07|416.71|0
1653524880000|2022-05-26 00:28:00|420.22|416.86|420.07|416.71|420.22|416.86|420.07|416.71|0
1653524890000|2022-05-26 00:28:10|420.15|416.79|419.99|416.63|420.15|416.79|419.99|416.63|0
1653524900000|2022-05-26 00:28:20|419.91|416.55|419.69|416.33|419.91|416.55|419.69|416.33|0
1653524910000|2022-05-26 00:28:30|419.61|416.25|419.76|416.4|419.76|416.4|419.61|416.25|0
1653524920000|2022-05-26 00:28:40|419.61|416.25|419.61|416.25|419.61|416.25|419.61|416.25|0
1653524930000|2022-05-26 00:28:50|419.53|416.17|419.38|416.02|419.61|416.25|419.38|416.02|0
1653524940000|2022-05-26 00:29:00|419.45|416.09|419.15|415.79|419.61|416.25|419.15|415.79|0
1653524950000|2022-05-26 00:29:10|418.69|415.33|418.69|415.33|418.84|415.48|418.69|415.33|0
1653524960000|2022-05-26 00:29:20|418.84|415.48|418.99|415.63|418.99|415.63|418.84|415.48|0
1653524970000|2022-05-26 00:29:30|418.69|415.33|418.84|415.48|418.84|415.48|418.54|415.18|0
1653524980000|2022-05-26 00:29:40|418.99|415.63|418.99|415.63|418.99|415.63|418.61|415.25|0
1653524990000|2022-05-26 00:29:50|419.15|415.79|418.08|414.72|419.15|415.79|418.08|414.72|0
1653525000000|2022-05-26 00:30:00|418|414.64|418|414.64|418|414.64|417.92|414.56|0
1653525010000|2022-05-26 00:30:10|417.92|414.56|418.46|415.1|418.46|415.1|417.92|414.56|0
1653525020000|2022-05-26 00:30:20|418.23|414.87|418.53|415.17|418.53|415.17|418.23|414.87|0
1653525030000|2022-05-26 00:30:30|418.38|415.02|418.46|415.1|418.46|415.1|418.31|414.95|0
1653525040000|2022-05-26 00:30:40|418.61|415.25|418.53|415.17|418.69|415.33|418.53|415.17|0
1653525050000|2022-05-26 00:30:50|418.38|415.02|418.69|415.33|418.69|415.33|418.38|415.02|0
1653525060000|2022-05-26 00:31:00|418.61|415.25|418.69|415.33|418.69|415.33|418.53|415.17|0
1653525070000|2022-05-26 00:31:10|418.61|415.25|418.84|415.48|418.84|415.48|418.61|415.25|0
1653525080000|2022-05-26 00:31:20|418.92|415.56|418.99|415.63|418.99|415.63|418.84|415.48|0
1653525090000|2022-05-26 00:31:30|419.15|415.79|419.15|415.79|419.15|415.79|419.07|415.71|0
1653525100000|2022-05-26 00:31:40|418.99|415.63|418.53|415.17|418.99|415.63|418.53|415.17|0
1653525110000|2022-05-26 00:31:50|418.84|415.48|418.84|415.48|418.84|415.48|418.84|415.48|0
1653525120000|2022-05-26 00:32:00|418.99|415.63|418.92|415.56|418.99|415.63|418.84|415.48|0
1653525130000|2022-05-26 00:32:10|418.84|415.48|418.84|415.48|418.84|415.48|418.69|415.33|0
1653525140000|2022-05-26 00:32:20|418.69|415.33|419.15|415.79|419.15|415.79|418.69|415.33|0
1653525150000|2022-05-26 00:32:30|419.3|415.94|419.3|415.94|419.3|415.94|419.3|415.94|0
1653525160000|2022-05-26 00:32:40|419.15|415.79|419.15|415.79|419.15|415.79|419.15|415.79|0
1653525170000|2022-05-26 00:32:50|418.99|415.63|418.84|415.48|418.99|415.63|418.84|415.48|0
1653525180000|2022-05-26 00:33:00|418.92|415.56|419.15|415.79|419.15|415.79|418.92|415.56|0
1653525190000|2022-05-26 00:33:10|418.99|415.63|418.69|415.33|418.99|415.63|418.69|415.33|0
1653525200000|2022-05-26 00:33:20|418.53|415.17|418.07|414.71|418.53|415.17|418.07|414.71|0
1653525210000|2022-05-26 00:33:30|417.92|414.56|417.77|414.41|417.92|414.56|417.77|414.41|0
1653525220000|2022-05-26 00:33:40|417.92|414.56|417.77|414.41|417.92|414.56|417.77|414.41|0
1653525230000|2022-05-26 00:33:50|417.16|413.8|416.55|413.19|417.16|413.8|416.55|413.19|0
1653525240000|2022-05-26 00:34:00|415.94|412.58|416.24|412.88|416.24|412.88|415.78|412.42|0
1653525250000|2022-05-26 00:34:10|416.17|412.81|416.39|413.03|416.39|413.03|416.17|412.81|0
1653525260000|2022-05-26 00:34:20|416.55|413.19|416.7|413.34|416.7|413.34|416.55|413.19|0
1653525270000|2022-05-26 00:34:30|417.16|413.8|417|413.64|417.16|413.8|416.93|413.57|0
1653525280000|2022-05-26 00:34:40|416.85|413.49|416.85|413.49|416.85|413.49|416.85|413.49|0
1653525290000|2022-05-26 00:34:50|416.7|413.34|416.24|412.88|416.7|413.34|416.24|412.88|0
1653525300000|2022-05-26 00:35:00|416.55|413.19|417|413.64|417|413.64|416.55|413.19|0
1653525310000|2022-05-26 00:35:10|416.7|413.34|416.93|413.57|416.93|413.57|416.7|413.34|0
1653525320000|2022-05-26 00:35:20|417|413.64|417.46|414.1|417.46|414.1|417|413.64|0
1653525330000|2022-05-26 00:35:30|417.31|413.95|417.31|413.95|417.31|413.95|417.31|413.95|0
1653525340000|2022-05-26 00:35:40|417.16|413.8|417.16|413.8|417.24|413.88|417.16|413.8|0
1653525350000|2022-05-26 00:35:50|417.46|414.1|417.39|414.03|417.46|414.1|417.31|413.95|0
1653525360000|2022-05-26 00:36:00|417.61|414.25|417.16|413.8|417.61|414.25|417.16|413.8|0
1653525370000|2022-05-26 00:36:10|417.24|413.88|417.16|413.8|417.24|413.88|417.16|413.8|0
1653525380000|2022-05-26 00:36:20|417.31|413.95|417.24|413.88|417.31|413.95|417.16|413.8|0
1653525390000|2022-05-26 00:36:30|417|413.64|417|413.64|417.08|413.72|417|413.64|0
1653525400000|2022-05-26 00:36:40|417.16|413.8|417.16|413.8|417.31|413.95|417.16|413.8|0
1653525410000|2022-05-26 00:36:50|417.24|413.88|417.31|413.95|417.31|413.95|417.24|413.88|0
1653525420000|2022-05-26 00:37:00|417.61|414.25|418.38|415.02|418.53|415.17|417.61|414.25|0
1653525430000|2022-05-26 00:37:10|418.15|414.79|418.38|415.02|418.38|415.02|418.15|414.79|0
1653525440000|2022-05-26 00:37:20|418.23|414.87|417.61|414.25|418.23|414.87|417.61|414.25|0
1653525450000|2022-05-26 00:37:30|417.77|414.41|417.69|414.33|417.77|414.41|417.61|414.25|0
1653525460000|2022-05-26 00:37:40|417.77|414.41|417.61|414.25|417.77|414.41|417.61|414.25|0
1653525470000|2022-05-26 00:37:50|417.77|414.41|417.77|414.41|417.77|414.41|417.77|414.41|0
1653525480000|2022-05-26 00:38:00|417.92|414.56|418|414.64|418.15|414.79|417.92|414.56|0
1653525490000|2022-05-26 00:38:10|418.07|414.71|418.46|415.1|418.46|415.1|418.07|414.71|0
1653525500000|2022-05-26 00:38:20|418.53|415.17|418.53|415.17|418.84|415.48|418.53|415.17|0
1653525510000|2022-05-26 00:38:30|418.68|415.32|418.53|415.17|418.68|415.32|418.53|415.17|0
1653525520000|2022-05-26 00:38:40|418.68|415.32|418.68|415.32|418.84|415.48|418.68|415.32|0
1653525540000|2022-05-26 00:39:00|418.53|415.17|418.38|415.02|418.53|415.17|418.38|415.02|0
1653525550000|2022-05-26 00:39:10|418.3|414.94|418.38|415.02|418.53|415.17|418.3|414.94|0
1653525560000|2022-05-26 00:39:20|418.07|414.71|418.07|414.71|418.07|414.71|418.07|414.71|0
1653525570000|2022-05-26 00:39:30|418.38|415.02|418.38|415.02|418.53|415.17|418.38|415.02|0
1653525580000|2022-05-26 00:39:40|418.22|414.86|418.22|414.86|418.38|415.02|418.22|414.86|0
1653525590000|2022-05-26 00:39:50|418.07|414.71|417.85|414.49|418.15|414.79|417.85|414.49|0
1653525600000|2022-05-26 00:40:00|417.77|414.41|417.92|414.56|418.07|414.71|417.77|414.41|0
1653525610000|2022-05-26 00:40:10|418|414.64|418.07|414.71|418.22|414.86|418|414.64|0
1653525620000|2022-05-26 00:40:20|418|414.64|418.07|414.71|418.07|414.71|418|414.64|0
1653525630000|2022-05-26 00:40:30|418|414.64|418.15|414.79|418.15|414.79|418|414.64|0
1653525640000|2022-05-26 00:40:40|418.22|414.86|418.07|414.71|418.22|414.86|418|414.64|0
1653525650000|2022-05-26 00:40:50|418.22|414.86|418.07|414.71|418.22|414.86|418.07|414.71|0
1653525660000|2022-05-26 00:41:00|418.22|414.86|418.22|414.86|418.22|414.86|418.22|414.86|0
1653525670000|2022-05-26 00:41:10|418.53|415.17|418.38|415.02|418.53|415.17|418.38|415.02|0
1653525690000|2022-05-26 00:41:30|418.46|415.1|418.76|415.4|418.76|415.4|418.46|415.1|0
1653525700000|2022-05-26 00:41:40|418.68|415.32|418.53|415.17|418.68|415.32|418.53|415.17|0
1653525710000|2022-05-26 00:41:50|418.38|415.02|418.46|415.1|418.61|415.25|418.38|415.02|0
1653525720000|2022-05-26 00:42:00|418.53|415.17|418.53|415.17|418.68|415.32|418.53|415.17|0
1653525730000|2022-05-26 00:42:10|418.61|415.25|418.53|415.17|418.61|415.25|418.53|415.17|0
1653525740000|2022-05-26 00:42:20|418.46|415.1|418.38|415.02|418.46|415.1|418.38|415.02|0
1653525750000|2022-05-26 00:42:30|418.46|415.1|418.07|414.71|418.46|415.1|418.07|414.71|0
1653525760000|2022-05-26 00:42:40|417.92|414.56|417.76|414.4|417.92|414.56|417.76|414.4|0
1653525770000|2022-05-26 00:42:50|417.84|414.48|418.07|414.71|418.07|414.71|417.61|414.25|0
1653525780000|2022-05-26 00:43:00|417.92|414.56|418.07|414.71|418.07|414.71|417.92|414.56|0
1653525790000|2022-05-26 00:43:10|417.61|414.25|417.46|414.1|417.61|414.25|417.46|414.1|0
1653525800000|2022-05-26 00:43:20|417.31|413.95|417.31|413.95|417.31|413.95|417.31|413.95|0
1653525810000|2022-05-26 00:43:30|417.39|414.03|417.39|414.03|417.39|414.03|417.39|414.03|0
1653525820000|2022-05-26 00:43:40|417|413.64|416.24|412.88|417|413.64|416.24|412.88|0
1653525830000|2022-05-26 00:43:50|416.69|413.33|416.47|413.11|416.69|413.33|416.47|413.11|0
1653525840000|2022-05-26 00:44:00|416.69|413.33|415.78|412.42|416.69|413.33|415.78|412.42|0
1653525850000|2022-05-26 00:44:10|415.63|412.27|415.78|412.42|415.78|412.42|415.63|412.27|0
1653525860000|2022-05-26 00:44:20|415.47|412.11|415.17|411.81|415.63|412.27|415.17|411.81|0
1653525870000|2022-05-26 00:44:30|415.47|412.11|415.71|412.35|415.71|412.35|415.47|412.11|0
1653525880000|2022-05-26 00:44:40|415.17|411.81|415.47|412.11|415.55|412.19|415.17|411.81|0
1653525890000|2022-05-26 00:44:50|415.02|411.66|415.17|411.81|415.17|411.81|415.02|411.66|0
1653525900000|2022-05-26 00:45:00|415.25|411.89|415.32|411.96|415.32|411.96|415.25|411.89|0
1653525910000|2022-05-26 00:45:10|414.71|411.35|415.1|411.74|415.1|411.74|414.71|411.35|0
1653525920000|2022-05-26 00:45:20|415.17|411.81|415.78|412.42|415.78|412.42|415.17|411.81|0
1653525930000|2022-05-26 00:45:30|415.93|412.57|415.63|412.27|415.93|412.57|415.63|412.27|0
1653525940000|2022-05-26 00:45:40|415.25|411.89|414.87|411.51|415.25|411.89|414.87|411.51|0
1653525950000|2022-05-26 00:45:50|414.94|411.58|415.02|411.66|415.02|411.66|414.87|411.51|0
1653525960000|2022-05-26 00:46:00|414.86|411.5|414.56|411.2|414.86|411.5|414.56|411.2|0
1653525970000|2022-05-26 00:46:10|414.71|411.35|414.64|411.28|414.71|411.35|414.56|411.2|0
1653525980000|2022-05-26 00:46:20|414.71|411.35|414.71|411.35|414.71|411.35|414.64|411.28|0
1653525990000|2022-05-26 00:46:30|414.56|411.2|414.56|411.2|414.56|411.2|414.56|411.2|0
1653526010000|2022-05-26 00:46:50|414.49|411.13|414.41|411.05|414.56|411.2|414.41|411.05|0
1653526020000|2022-05-26 00:47:00|414.71|411.35|414.86|411.5|414.86|411.5|414.56|411.2|0
1653526030000|2022-05-26 00:47:10|415.17|411.81|415.17|411.81|415.17|411.81|415.02|411.66|0
1653526040000|2022-05-26 00:47:20|415.02|411.66|414.86|411.5|415.02|411.66|414.86|411.5|0
1653526050000|2022-05-26 00:47:30|414.71|411.35|414.64|411.28|414.71|411.35|414.56|411.2|0
1653526060000|2022-05-26 00:47:40|414.71|411.35|414.71|411.35|414.71|411.35|414.41|411.05|0
1653526070000|2022-05-26 00:47:50|414.86|411.5|414.86|411.5|414.94|411.58|414.86|411.5|0
1653526080000|2022-05-26 00:48:00|414.71|411.35|414.86|411.5|414.86|411.5|414.71|411.35|0
1653526090000|2022-05-26 00:48:10|415.02|411.66|415.02|411.66|415.17|411.81|414.86|411.5|0
1653526100000|2022-05-26 00:48:20|415.17|411.81|414.94|411.58|415.17|411.81|414.94|411.58|0
1653526110000|2022-05-26 00:48:30|414.86|411.5|415.02|411.66|415.02|411.66|414.86|411.5|0
1653526120000|2022-05-26 00:48:40|414.94|411.58|415.02|411.66|415.02|411.66|414.94|411.58|0
1653526130000|2022-05-26 00:48:50|415.17|411.81|415.17|411.81|415.17|411.81|415.17|411.81|0
1653526140000|2022-05-26 00:49:00|415.32|411.96|415.32|411.96|415.32|411.96|415.32|411.96|0
1653526150000|2022-05-26 00:49:10|415.4|412.04|415.17|411.81|415.4|412.04|415.17|411.81|0
1653526160000|2022-05-26 00:49:20|415.32|411.96|415.32|411.96|415.32|411.96|415.32|411.96|0
1653526170000|2022-05-26 00:49:30|415.25|411.89|415.32|411.96|415.32|411.96|415.25|411.89|0
1653526180000|2022-05-26 00:49:40|415.47|412.11|415.47|412.11|415.47|412.11|415.47|412.11|0
1653526190000|2022-05-26 00:49:50|415.55|412.19|415.93|412.57|415.93|412.57|415.55|412.19|0
1653526200000|2022-05-26 00:50:00|415.78|412.42|415.93|412.57|415.93|412.57|415.78|412.42|0
1653526210000|2022-05-26 00:50:10|415.86|412.5|415.93|412.57|415.93|412.57|415.86|412.5|0
1653526220000|2022-05-26 00:50:20|415.78|412.42|415.86|412.5|415.86|412.5|415.78|412.42|0
1653526230000|2022-05-26 00:50:30|415.78|412.42|416.39|413.03|416.39|413.03|415.78|412.42|0
1653526240000|2022-05-26 00:50:40|416.47|413.11|416.84|413.48|416.84|413.48|416.39|413.03|0
1653526250000|2022-05-26 00:50:50|416.69|413.33|416.39|413.03|416.69|413.33|416.39|413.03|0
1653526260000|2022-05-26 00:51:00|416.54|413.18|416.47|413.11|416.54|413.18|416.47|413.11|0
1653526270000|2022-05-26 00:51:10|416.54|413.18|416.39|413.03|416.54|413.18|416.39|413.03|0
1653526280000|2022-05-26 00:51:20|416.69|413.33|416.84|413.48|416.84|413.48|416.54|413.18|0
1653526290000|2022-05-26 00:51:30|416.69|413.33|416.69|413.33|416.69|413.33|416.54|413.18|0
1653526310000|2022-05-26 00:51:50|416.84|413.48|417|413.64|417|413.64|416.84|413.48|0
1653526320000|2022-05-26 00:52:00|416.84|413.48|417|413.64|417|413.64|416.77|413.41|0
1653526330000|2022-05-26 00:52:10|416.92|413.56|416.92|413.56|416.92|413.56|416.92|413.56|0
1653526340000|2022-05-26 00:52:20|416.84|413.48|416.54|413.18|416.84|413.48|416.54|413.18|0
1653526350000|2022-05-26 00:52:30|416.39|413.03|416.39|413.03|416.54|413.18|416.39|413.03|0
1653526360000|2022-05-26 00:52:40|416.69|413.33|416.54|413.18|416.69|413.33|416.54|413.18|0
1653526370000|2022-05-26 00:52:50|416.69|413.33|416.23|412.87|416.69|413.33|416.23|412.87|0
1653526380000|2022-05-26 00:53:00|416.39|413.03|416.23|412.87|416.39|413.03|416.23|412.87|0
1653526390000|2022-05-26 00:53:10|416.39|413.03|416.23|412.87|416.39|413.03|416.23|412.87|0
1653526400000|2022-05-26 00:53:20|416.39|413.03|416.54|413.18|416.54|413.18|416.39|413.03|0
1653526410000|2022-05-26 00:53:30|416.39|413.03|416.46|413.1|416.46|413.1|416.31|412.95|0
1653526420000|2022-05-26 00:53:40|416.39|413.03|416.16|412.8|416.39|413.03|416.08|412.72|0
1653526430000|2022-05-26 00:53:50|416.23|412.87|416.16|412.8|416.23|412.87|416.08|412.72|0
1653526440000|2022-05-26 00:54:00|416.08|412.72|416.23|412.87|416.23|412.87|416.01|412.65|0
1653526450000|2022-05-26 00:54:10|416.16|412.8|416.23|412.87|416.23|412.87|416.16|412.8|0
1653526460000|2022-05-26 00:54:20|416.08|412.72|415.93|412.57|416.08|412.72|415.93|412.57|0
1653526470000|2022-05-26 00:54:30|415.85|412.49|416.08|412.72|416.08|412.72|415.85|412.49|0
1653526480000|2022-05-26 00:54:40|416.01|412.65|416.16|412.8|416.16|412.8|416.01|412.65|0
1653526490000|2022-05-26 00:54:50|416.08|412.72|416.01|412.65|416.08|412.72|415.93|412.57|0
1653526500000|2022-05-26 00:55:00|415.93|412.57|416.23|412.87|416.23|412.87|415.93|412.57|0
1653526510000|2022-05-26 00:55:10|416.16|412.8|416.23|412.87|416.23|412.87|416.16|412.8|0
1653526520000|2022-05-26 00:55:20|416.38|413.02|416.38|413.02|416.38|413.02|416.38|413.02|0
1653526530000|2022-05-26 00:55:30|416.31|412.95|416.54|413.18|416.54|413.18|416.31|412.95|0
1653526540000|2022-05-26 00:55:40|416.46|413.1|416.54|413.18|416.54|413.18|416.38|413.02|0
1653526550000|2022-05-26 00:55:50|416.62|413.26|416.62|413.26|416.62|413.26|416.62|413.26|0
1653526560000|2022-05-26 00:56:00|416.99|413.63|416.77|413.41|416.99|413.63|416.69|413.33|0
1653526570000|2022-05-26 00:56:10|416.69|413.33|416.84|413.48|416.84|413.48|416.69|413.33|0
1653526580000|2022-05-26 00:56:20|416.99|413.63|417.15|413.79|417.15|413.79|416.99|413.63|0
1653526590000|2022-05-26 00:56:30|416.99|413.63|416.92|413.56|416.99|413.63|416.84|413.48|0
1653526600000|2022-05-26 00:56:40|416.99|413.63|416.99|413.63|416.99|413.63|416.99|413.63|0
1653526610000|2022-05-26 00:56:50|416.54|413.18|416.54|413.18|416.54|413.18|416.54|413.18|0
1653526620000|2022-05-26 00:57:00|416.69|413.33|416.84|413.48|416.84|413.48|416.69|413.33|0
1653526630000|2022-05-26 00:57:10|416.69|413.33|416.84|413.48|416.84|413.48|416.69|413.33|0
1653526640000|2022-05-26 00:57:20|416.92|413.56|416.84|413.48|416.92|413.56|416.84|413.48|0
1653526650000|2022-05-26 00:57:30|416.69|413.33|416.69|413.33|416.69|413.33|416.69|413.33|0
1653526660000|2022-05-26 00:57:40|416.54|413.18|416.54|413.18|416.54|413.18|416.54|413.18|0
1653526680000|2022-05-26 00:58:00|416.38|413.02|416.46|413.1|416.46|413.1|416.38|413.02|0
1653526690000|2022-05-26 00:58:10|416.38|413.02|416.54|413.18|416.54|413.18|416.38|413.02|0
1653526700000|2022-05-26 00:58:20|416.69|413.33|416.62|413.26|416.69|413.33|416.62|413.26|0
1653526710000|2022-05-26 00:58:30|416.54|413.18|416.54|413.18|416.54|413.18|416.54|413.18|0
1653526720000|2022-05-26 00:58:40|416.46|413.1|416.38|413.02|416.46|413.1|416.38|413.02|0
1653526730000|2022-05-26 00:58:50|416.23|412.87|416.08|412.72|416.23|412.87|416.08|412.72|0
1653526740000|2022-05-26 00:59:00|415.93|412.57|415.85|412.49|415.93|412.57|415.77|412.41|0
1653526750000|2022-05-26 00:59:10|415.77|412.41|415.7|412.34|415.93|412.57|415.7|412.34|0
1653526760000|2022-05-26 00:59:20|415.62|412.26|415.62|412.26|415.7|412.34|415.62|412.26|0
1653526770000|2022-05-26 00:59:30|415.77|412.41|415.62|412.26|415.77|412.41|415.62|412.26|0
1653526780000|2022-05-26 00:59:40|415.32|411.96|415.47|412.11|415.47|412.11|415.32|411.96|0
1653526790000|2022-05-26 00:59:50|415.7|412.34|415.32|411.96|415.7|412.34|415.32|411.96|0
1653526810000|2022-05-26 01:00:10|415.39|412.03|415.47|412.11|415.47|412.11|415.39|412.03|0
1653526820000|2022-05-26 01:00:20|415.77|412.41|415.55|412.19|415.77|412.41|415.55|412.19|0
1653526830000|2022-05-26 01:00:30|415.39|412.03|415.55|412.19|415.55|412.19|415.39|412.03|0
1653526840000|2022-05-26 01:00:40|415.62|412.26|415.47|412.11|415.62|412.26|415.47|412.11|0
1653526850000|2022-05-26 01:00:50|415.62|412.26|415.62|412.26|415.62|412.26|415.47|412.11|0
1653526860000|2022-05-26 01:01:00|415.85|412.49|416.08|412.72|416.08|412.72|415.85|412.49|0
1653526870000|2022-05-26 01:01:10|416.23|412.87|416.38|413.02|416.38|413.02|416.23|412.87|0
1653526880000|2022-05-26 01:01:20|416.31|412.95|416.53|413.17|416.53|413.17|416.31|412.95|0
1653526890000|2022-05-26 01:01:30|416.46|413.1|416.08|412.72|416.46|413.1|416.08|412.72|0
1653526900000|2022-05-26 01:01:40|415.92|412.56|415.47|412.11|415.92|412.56|415.47|412.11|0
1653526910000|2022-05-26 01:01:50|415.55|412.19|415.7|412.34|415.7|412.34|415.55|412.19|0
1653526920000|2022-05-26 01:02:00|415.85|412.49|415.77|412.41|415.85|412.49|415.7|412.34|0
1653526930000|2022-05-26 01:02:10|415.7|412.34|415.92|412.56|415.92|412.56|415.62|412.26|0
1653526940000|2022-05-26 01:02:20|415.62|412.26|415.77|412.41|415.77|412.41|415.62|412.26|0
1653526950000|2022-05-26 01:02:30|415.92|412.56|415.77|412.41|415.92|412.56|415.77|412.41|0
1653526960000|2022-05-26 01:02:40|415.62|412.26|415.62|412.26|415.62|412.26|415.62|412.26|0
1653526970000|2022-05-26 01:02:50|415.77|412.41|415.85|412.49|415.85|412.49|415.77|412.41|0
1653526980000|2022-05-26 01:03:00|416|412.64|415.77|412.41|416.08|412.72|415.77|412.41|0
1653526990000|2022-05-26 01:03:10|415.85|412.49|415.62|412.26|415.85|412.49|415.62|412.26|0
1653527000000|2022-05-26 01:03:20|415.47|412.11|415.85|412.49|415.85|412.49|415.47|412.11|0
1653527010000|2022-05-26 01:03:30|415.77|412.41|415.92|412.56|415.92|412.56|415.77|412.41|0
1653527020000|2022-05-26 01:03:40|415.77|412.41|415.85|412.49|415.92|412.56|415.77|412.41|0
1653527030000|2022-05-26 01:03:50|415.92|412.56|415.62|412.26|415.92|412.56|415.62|412.26|0
1653527040000|2022-05-26 01:04:00|415.77|412.41|416.08|412.72|416.08|412.72|415.77|412.41|0
1653527050000|2022-05-26 01:04:10|416|412.64|415.92|412.56|416|412.64|415.85|412.49|0
1653527060000|2022-05-26 01:04:20|415.77|412.41|415.92|412.56|415.92|412.56|415.77|412.41|0
1653527070000|2022-05-26 01:04:30|416.08|412.72|416|412.64|416.08|412.72|416|412.64|0
1653527080000|2022-05-26 01:04:40|416.08|412.72|415.92|412.56|416.08|412.72|415.92|412.56|0
1653527090000|2022-05-26 01:04:50|415.77|412.41|415.77|412.41|415.77|412.41|415.77|412.41|0
1653527100000|2022-05-26 01:05:00|415.92|412.56|416|412.64|416.08|412.72|415.92|412.56|0
1653527110000|2022-05-26 01:05:10|416.08|412.72|415.92|412.56|416.08|412.72|415.85|412.49|0
1653527120000|2022-05-26 01:05:20|416.08|412.72|415.92|412.56|416.08|412.72|415.92|412.56|0
1653527130000|2022-05-26 01:05:30|415.77|412.41|415.77|412.41|415.77|412.41|415.77|412.41|0
1653527140000|2022-05-26 01:05:40|415.92|412.56|415.92|412.56|415.92|412.56|415.85|412.49|0
1653527150000|2022-05-26 01:05:50|416.23|412.87|416.38|413.02|416.38|413.02|416.23|412.87|0
1653527160000|2022-05-26 01:06:00|416.53|413.17|416.31|412.95|416.69|413.33|416.31|412.95|0
1653527170000|2022-05-26 01:06:10|416.38|413.02|416.53|413.17|416.53|413.17|416.38|413.02|0
1653527180000|2022-05-26 01:06:20|416.38|413.02|416.23|412.87|416.38|413.02|416.23|412.87|0
1653527190000|2022-05-26 01:06:30|416.07|412.71|416.15|412.79|416.15|412.79|416.07|412.71|0
1653527200000|2022-05-26 01:06:40|416.23|412.87|416.07|412.71|416.23|412.87|416.07|412.71|0
1653527210000|2022-05-26 01:06:50|416.23|412.87|416.07|412.71|416.23|412.87|416.07|412.71|0
1653527240000|2022-05-26 01:07:20|415.92|412.56|415.92|412.56|415.92|412.56|415.92|412.56|0
1653527250000|2022-05-26 01:07:30|415.62|412.26|415.77|412.41|415.77|412.41|415.62|412.26|0
1653527260000|2022-05-26 01:07:40|415.7|412.34|415.62|412.26|415.7|412.34|415.62|412.26|0
1653527270000|2022-05-26 01:07:50|415.77|412.41|415.31|411.95|415.77|412.41|415.31|411.95|0
1653527280000|2022-05-26 01:08:00|415.46|412.1|415.46|412.1|415.46|412.1|415.39|412.03|0
1653527290000|2022-05-26 01:08:10|415.39|412.03|415.54|412.18|415.54|412.18|415.39|412.03|0
1653527300000|2022-05-26 01:08:20|415.62|412.26|415.24|411.88|415.62|412.26|415.24|411.88|0
1653527310000|2022-05-26 01:08:30|415.09|411.73|415.24|411.88|415.24|411.88|415.09|411.73|0
1653527320000|2022-05-26 01:08:40|415.16|411.8|414.78|411.42|415.16|411.8|414.78|411.42|0
1653527330000|2022-05-26 01:08:50|414.7|411.34|414.4|411.04|414.7|411.34|414.4|411.04|0
1653527340000|2022-05-26 01:09:00|414.55|411.19|414.7|411.34|414.7|411.34|414.55|411.19|0
1653527350000|2022-05-26 01:09:10|414.78|411.42|414.85|411.49|415.01|411.65|414.78|411.42|0
1653527360000|2022-05-26 01:09:20|414.7|411.34|414.55|411.19|414.7|411.34|414.4|411.04|0
1653527370000|2022-05-26 01:09:30|414.33|410.97|414.25|410.89|414.33|410.97|414.25|410.89|0
1653527380000|2022-05-26 01:09:40|414.55|411.19|414.55|411.19|414.55|411.19|414.4|411.04|0
1653527390000|2022-05-26 01:09:50|414.4|411.04|414.25|410.89|414.4|411.04|414.25|410.89|0
1653527400000|2022-05-26 01:10:00|414.33|410.97|414.55|411.19|414.55|411.19|414.25|410.89|0
1653527410000|2022-05-26 01:10:10|414.4|411.04|414.33|410.97|414.4|411.04|414.33|410.97|0
1653527420000|2022-05-26 01:10:20|414.4|411.04|414.55|411.19|414.55|411.19|414.4|411.04|0
1653527430000|2022-05-26 01:10:30|414.85|411.49|414.85|411.49|414.85|411.49|414.7|411.34|0
1653527440000|2022-05-26 01:10:40|415.46|412.1|415.39|412.03|415.46|412.1|415.39|412.03|0
1653527450000|2022-05-26 01:10:50|415.09|411.73|415.16|411.8|415.16|411.8|415.09|411.73|0
1653527460000|2022-05-26 01:11:00|415.24|411.88|415.16|411.8|415.46|412.1|415.16|411.8|0
1653527470000|2022-05-26 01:11:10|415.09|411.73|415.01|411.65|415.09|411.73|415.01|411.65|0
1653527480000|2022-05-26 01:11:20|415.31|411.95|415.39|412.03|415.39|412.03|415.24|411.88|0
1653527490000|2022-05-26 01:11:30|415.16|411.8|415.01|411.65|415.16|411.8|415.01|411.65|0
1653527500000|2022-05-26 01:11:40|415.16|411.8|415.16|411.8|415.16|411.8|415.09|411.73|0
1653527510000|2022-05-26 01:11:50|415.31|411.95|415.24|411.88|415.31|411.95|415.24|411.88|0
1653527520000|2022-05-26 01:12:00|415.31|411.95|415.46|412.1|415.46|412.1|415.24|411.88|0
1653527530000|2022-05-26 01:12:10|415.62|412.26|415.46|412.1|415.62|412.26|415.46|412.1|0
1653527540000|2022-05-26 01:12:20|415.62|412.26|415.46|412.1|415.62|412.26|415.46|412.1|0
1653527550000|2022-05-26 01:12:30|415.54|412.18|415.54|412.18|415.54|412.18|415.54|412.18|0
1653527560000|2022-05-26 01:12:40|415.61|412.25|415.46|412.1|415.61|412.25|415.46|412.1|0
1653527570000|2022-05-26 01:12:50|415.61|412.25|415.77|412.41|415.77|412.41|415.61|412.25|0
1653527580000|2022-05-26 01:13:00|415.61|412.25|415.77|412.41|415.77|412.41|415.61|412.25|0
1653527590000|2022-05-26 01:13:10|415.69|412.33|415.77|412.41|415.77|412.41|415.69|412.33|0
1653527600000|2022-05-26 01:13:20|415.61|412.25|415.54|412.18|415.61|412.25|415.54|412.18|0
1653527610000|2022-05-26 01:13:30|415.46|412.1|415.46|412.1|415.46|412.1|415.46|412.1|0
1653527620000|2022-05-26 01:13:40|415.61|412.25|415.46|412.1|415.61|412.25|415.46|412.1|0
1653527630000|2022-05-26 01:13:50|415.54|412.18|415.69|412.33|415.69|412.33|415.54|412.18|0
1653527640000|2022-05-26 01:14:00|415.92|412.56|415.92|412.56|415.92|412.56|415.92|412.56|0
1653527660000|2022-05-26 01:14:20|415.85|412.49|415.77|412.41|415.85|412.49|415.77|412.41|0
1653527680000|2022-05-26 01:14:40|415.85|412.49|415.92|412.56|415.92|412.56|415.85|412.49|0
1653527690000|2022-05-26 01:14:50|416|412.64|416.07|412.71|416.07|412.71|416|412.64|0
1653527700000|2022-05-26 01:15:00|416.15|412.79|415.39|412.03|416.15|412.79|415.39|412.03|0
1653527710000|2022-05-26 01:15:10|415.46|412.1|415.61|412.25|415.61|412.25|415.46|412.1|0
1653527720000|2022-05-26 01:15:20|415.77|412.41|415.77|412.41|415.77|412.41|415.61|412.25|0
1653527730000|2022-05-26 01:15:30|415.54|412.18|416.07|412.71|416.22|412.86|415.54|412.18|0
1653527740000|2022-05-26 01:15:40|415.77|412.41|415.77|412.41|415.85|412.49|415.77|412.41|0
1653527750000|2022-05-26 01:15:50|415.69|412.33|415.77|412.41|415.77|412.41|415.69|412.33|0
1653527760000|2022-05-26 01:16:00|415.92|412.56|415.77|412.41|415.92|412.56|415.77|412.41|0
1653527770000|2022-05-26 01:16:10|415.85|412.49|415.77|412.41|415.85|412.49|415.77|412.41|0
1653527780000|2022-05-26 01:16:20|415.69|412.33|415.69|412.33|415.69|412.33|415.69|412.33|0
1653527790000|2022-05-26 01:16:30|415.77|412.41|415.39|412.03|415.77|412.41|415.39|412.03|0
1653527800000|2022-05-26 01:16:40|415.46|412.1|415.16|411.8|415.46|412.1|415.16|411.8|0
1653527810000|2022-05-26 01:16:50|415.31|411.95|415.39|412.03|415.39|412.03|415.16|411.8|0
1653527820000|2022-05-26 01:17:00|415.31|411.95|415.39|412.03|415.39|412.03|415.24|411.88|0
1653527830000|2022-05-26 01:17:10|415.31|411.95|415.61|412.25|415.61|412.25|415.31|411.95|0
1653527840000|2022-05-26 01:17:20|415.77|412.41|415.77|412.41|415.77|412.41|415.61|412.25|0
1653527850000|2022-05-26 01:17:30|415.92|412.56|415.69|412.33|415.92|412.56|415.69|412.33|0
1653527860000|2022-05-26 01:17:40|415.61|412.25|415.77|412.41|415.77|412.41|415.61|412.25|0
1653527870000|2022-05-26 01:17:50|415.61|412.25|415.84|412.48|415.84|412.48|415.61|412.25|0
1653527880000|2022-05-26 01:18:00|416|412.64|415.92|412.56|416.07|412.71|415.92|412.56|0
1653527890000|2022-05-26 01:18:10|416|412.64|416.07|412.71|416.15|412.79|416|412.64|0
1653527900000|2022-05-26 01:18:20|416.15|412.79|416.07|412.71|416.15|412.79|416.07|412.71|0
1653527910000|2022-05-26 01:18:30|416.15|412.79|416.22|412.86|416.22|412.86|416.15|412.79|0
1653527920000|2022-05-26 01:18:40|416.15|412.79|416.15|412.79|416.22|412.86|416.15|412.79|0
1653527930000|2022-05-26 01:18:50|416.22|412.86|416.22|412.86|416.22|412.86|416.22|412.86|0
1653527940000|2022-05-26 01:19:00|416.53|413.17|416.3|412.94|416.53|413.17|416.3|412.94|0
1653527950000|2022-05-26 01:19:10|416.37|413.01|416.07|412.71|416.37|413.01|416|412.64|0
1653527960000|2022-05-26 01:19:20|416.15|412.79|416.22|412.86|416.22|412.86|416.15|412.79|0
1653527970000|2022-05-26 01:19:30|416.07|412.71|415.92|412.56|416.15|412.79|415.92|412.56|0
1653527980000|2022-05-26 01:19:40|415.76|412.4|415.84|412.48|416|412.64|415.76|412.4|0
1653527990000|2022-05-26 01:19:50|416.07|412.71|416.07|412.71|416.07|412.71|416|412.64|0
1653528000000|2022-05-26 01:20:00|416.15|412.79|416.07|412.71|416.15|412.79|416.07|412.71|0
1653528010000|2022-05-26 01:20:10|416|412.64|416.22|412.86|416.22|412.86|416|412.64|0
1653528020000|2022-05-26 01:20:20|416.15|412.79|416.37|413.01|416.37|413.01|416.15|412.79|0
1653528030000|2022-05-26 01:20:30|416.83|413.47|416.76|413.4|416.83|413.47|416.68|413.32|0
1653528040000|2022-05-26 01:20:40|416.68|413.32|416.83|413.47|416.83|413.47|416.68|413.32|0
1653528050000|2022-05-26 01:20:50|416.76|413.4|416.83|413.47|416.83|413.47|416.76|413.4|0
1653528060000|2022-05-26 01:21:00|416.68|413.32|416.61|413.25|416.68|413.32|416.53|413.17|0
1653528070000|2022-05-26 01:21:10|416.68|413.32|416.53|413.17|416.68|413.32|416.53|413.17|0
1653528080000|2022-05-26 01:21:20|416.68|413.32|416.68|413.32|416.68|413.32|416.68|413.32|0
1653528090000|2022-05-26 01:21:30|416.83|413.47|416.83|413.47|416.83|413.47|416.83|413.47|0
1653528100000|2022-05-26 01:21:40|416.91|413.55|417.14|413.78|417.14|413.78|416.91|413.55|0
1653528110000|2022-05-26 01:21:50|417.52|414.16|417.59|414.23|417.75|414.39|417.52|414.16|0
1653528120000|2022-05-26 01:22:00|417.44|414.08|417.52|414.16|417.59|414.23|417.44|414.08|0
1653528130000|2022-05-26 01:22:10|418.21|414.85|417.98|414.62|418.21|414.85|417.98|414.62|0
1653528140000|2022-05-26 01:22:20|418.13|414.77|418.13|414.77|418.13|414.77|418.05|414.69|0
1653528150000|2022-05-26 01:22:30|418.05|414.69|418.36|415|418.36|415|418.05|414.69|0
1653528160000|2022-05-26 01:22:40|418.51|415.15|418.51|415.15|418.67|415.31|418.51|415.15|0
1653528170000|2022-05-26 01:22:50|418.36|415|418.67|415.31|418.67|415.31|418.36|415|0
1653528180000|2022-05-26 01:23:00|418.51|415.15|418.36|415|418.51|415.15|418.36|415|0
1653528190000|2022-05-26 01:23:10|418.51|415.15|418.21|414.85|418.51|415.15|418.21|414.85|0
1653528200000|2022-05-26 01:23:20|418.44|415.08|418.36|415|418.44|415.08|418.36|415|0
1653528210000|2022-05-26 01:23:30|418.51|415.15|418.51|415.15|418.59|415.23|418.51|415.15|0
1653528230000|2022-05-26 01:23:50|418.59|415.23|418.21|414.85|418.59|415.23|418.21|414.85|0
1653528240000|2022-05-26 01:24:00|418.36|415|418.21|414.85|418.36|415|418.21|414.85|0
1653528250000|2022-05-26 01:24:10|418.36|415|418.59|415.23|418.59|415.23|418.36|415|0
1653528260000|2022-05-26 01:24:20|418.51|415.15|418.36|415|418.51|415.15|418.36|415|0
1653528270000|2022-05-26 01:24:30|418.51|415.15|418.21|414.85|418.51|415.15|418.21|414.85|0
1653528280000|2022-05-26 01:24:40|418.36|415|418.28|414.92|418.36|415|418.28|414.92|0
1653528290000|2022-05-26 01:24:50|418.36|415|418.44|415.08|418.51|415.15|418.36|415|0
1653528300000|2022-05-26 01:25:00|418.36|415|418.36|415|418.36|415|418.21|414.85|0
1653528310000|2022-05-26 01:25:10|418.51|415.15|418.51|415.15|418.51|415.15|418.51|415.15|0
1653528320000|2022-05-26 01:25:20|418.36|415|418.36|415|418.36|415|418.36|415|0
1653528330000|2022-05-26 01:25:30|418.44|415.08|418.36|415|418.51|415.15|418.36|415|0
1653528340000|2022-05-26 01:25:40|418.66|415.3|418.66|415.3|418.66|415.3|418.66|415.3|0
1653528350000|2022-05-26 01:25:50|418.82|415.46|418.82|415.46|418.82|415.46|418.82|415.46|0
1653528360000|2022-05-26 01:26:00|418.97|415.61|419.12|415.76|419.12|415.76|418.97|415.61|0
1653528370000|2022-05-26 01:26:10|419.05|415.69|418.74|415.38|419.12|415.76|418.74|415.38|0
1653528380000|2022-05-26 01:26:20|418.82|415.46|418.9|415.54|418.9|415.54|418.82|415.46|0
1653528390000|2022-05-26 01:26:30|418.74|415.38|418.66|415.3|418.82|415.46|418.66|415.3|0
1653528400000|2022-05-26 01:26:40|418.51|415.15|418.66|415.3|418.66|415.3|418.51|415.15|0
1653528410000|2022-05-26 01:26:50|418.74|415.38|418.66|415.3|418.82|415.46|418.66|415.3|0
1653528420000|2022-05-26 01:27:00|418.59|415.23|418.51|415.15|418.66|415.3|418.51|415.15|0
1653528430000|2022-05-26 01:27:10|418.44|415.08|418.36|415|418.44|415.08|418.36|415|0
1653528440000|2022-05-26 01:27:20|418.2|414.84|418.66|415.3|418.66|415.3|418.2|414.84|0
1653528450000|2022-05-26 01:27:30|418.51|415.15|418.51|415.15|418.51|415.15|418.51|415.15|0
1653528460000|2022-05-26 01:27:40|418.59|415.23|418.51|415.15|418.59|415.23|418.51|415.15|0
1653528470000|2022-05-26 01:27:50|418.59|415.23|418.51|415.15|418.59|415.23|418.51|415.15|0
1653528480000|2022-05-26 01:28:00|418.59|415.23|418.82|415.46|418.82|415.46|418.59|415.23|0
1653528490000|2022-05-26 01:28:10|418.9|415.54|419.05|415.69|419.05|415.69|418.82|415.46|0
1653528500000|2022-05-26 01:28:20|418.97|415.61|418.97|415.61|419.05|415.69|418.97|415.61|0
1653528510000|2022-05-26 01:28:30|418.9|415.54|418.82|415.46|418.9|415.54|418.82|415.46|0
1653528520000|2022-05-26 01:28:40|418.97|415.61|419.12|415.76|419.12|415.76|418.97|415.61|0
1653528530000|2022-05-26 01:28:50|419.28|415.92|419.36|416|419.36|416|419.28|415.92|0
1653528540000|2022-05-26 01:29:00|419.28|415.92|419.43|416.07|419.58|416.22|419.28|415.92|0
1653528550000|2022-05-26 01:29:10|419.28|415.92|419.43|416.07|419.43|416.07|419.28|415.92|0
1653528560000|2022-05-26 01:29:20|419.28|415.92|419.28|415.92|419.28|415.92|419.28|415.92|0
1653528570000|2022-05-26 01:29:30|419.2|415.84|419.28|415.92|419.28|415.92|419.2|415.84|0
1653528580000|2022-05-26 01:29:40|419.43|416.07|419.28|415.92|419.43|416.07|419.28|415.92|0
1653528590000|2022-05-26 01:29:50|419.43|416.07|419.58|416.22|419.58|416.22|419.43|416.07|0
1653528600000|2022-05-26 01:30:00|419.43|416.07|419.89|416.53|419.89|416.53|419.43|416.07|0
1653528610000|2022-05-26 01:30:10|419.73|416.37|419.89|416.53|419.89|416.53|419.73|416.37|0
1653528620000|2022-05-26 01:30:20|420.04|416.68|420.04|416.68|420.19|416.83|420.04|416.68|0
1653528630000|2022-05-26 01:30:30|419.97|416.61|419.73|416.37|420.19|416.83|419.73|416.37|0
1653528640000|2022-05-26 01:30:40|419.89|416.53|420.19|416.83|420.19|416.83|419.89|416.53|0
1653528650000|2022-05-26 01:30:50|419.89|416.53|420.19|416.83|420.19|416.83|419.89|416.53|0
1653528670000|2022-05-26 01:31:10|420.27|416.91|420.66|417.3|420.66|417.3|420.19|416.83|0
1653528680000|2022-05-26 01:31:20|420.58|417.22|420.19|416.83|420.58|417.22|420.19|416.83|0
1653528690000|2022-05-26 01:31:30|420.12|416.76|420.19|416.83|420.19|416.83|420.04|416.68|0
1653528700000|2022-05-26 01:31:40|420.04|416.68|420.04|416.68|420.04|416.68|420.04|416.68|0
1653528710000|2022-05-26 01:31:50|420.27|416.91|420.19|416.83|420.35|416.99|420.19|416.83|0
1653528720000|2022-05-26 01:32:00|420.35|416.99|420.65|417.29|420.65|417.29|420.35|416.99|0
1653528730000|2022-05-26 01:32:10|420.5|417.14|420.81|417.45|420.81|417.45|420.5|417.14|0
1653528740000|2022-05-26 01:32:20|420.96|417.6|420.73|417.37|420.96|417.6|420.65|417.29|0
1653528750000|2022-05-26 01:32:30|420.96|417.6|420.96|417.6|421.04|417.68|420.96|417.6|0
1653528760000|2022-05-26 01:32:40|421.12|417.76|420.81|417.45|421.12|417.76|420.81|417.45|0
1653528770000|2022-05-26 01:32:50|420.96|417.6|420.96|417.6|420.96|417.6|420.96|417.6|0
1653528780000|2022-05-26 01:33:00|421.12|417.76|421.12|417.76|421.12|417.76|421.04|417.68|0
1653528790000|2022-05-26 01:33:10|421.27|417.91|421.12|417.76|421.27|417.91|421.12|417.76|0
1653528800000|2022-05-26 01:33:20|420.96|417.6|420.96|417.6|421.12|417.76|420.96|417.6|0
1653528810000|2022-05-26 01:33:30|420.89|417.53|420.81|417.45|420.89|417.53|420.81|417.45|0
1653528820000|2022-05-26 01:33:40|420.89|417.53|420.81|417.45|420.96|417.6|420.81|417.45|0
1653528830000|2022-05-26 01:33:50|420.65|417.29|420.65|417.29|420.65|417.29|420.5|417.14|0
1653528840000|2022-05-26 01:34:00|420.73|417.37|420.89|417.53|420.96|417.6|420.73|417.37|0
1653528850000|2022-05-26 01:34:10|420.81|417.45|420.5|417.14|420.81|417.45|420.5|417.14|0
1653528860000|2022-05-26 01:34:20|420.43|417.07|420.04|416.68|420.43|417.07|420.04|416.68|0
1653528870000|2022-05-26 01:34:30|419.97|416.61|419.89|416.53|419.97|416.61|419.89|416.53|0
1653528880000|2022-05-26 01:34:40|419.97|416.61|419.89|416.53|419.97|416.61|419.89|416.53|0
1653528890000|2022-05-26 01:34:50|420.19|416.83|420.04|416.68|420.19|416.83|420.04|416.68|0
1653528900000|2022-05-26 01:35:00|420.19|416.83|420.5|417.14|420.5|417.14|420.19|416.83|0
1653528910000|2022-05-26 01:35:10|420.65|417.29|420.35|416.99|420.65|417.29|420.35|416.99|0
1653528920000|2022-05-26 01:35:20|420.5|417.14|420.19|416.83|420.5|417.14|420.19|416.83|0
1653528930000|2022-05-26 01:35:30|420.27|416.91|420.35|416.99|420.35|416.99|420.27|416.91|0
1653528940000|2022-05-26 01:35:40|420.43|417.07|420.5|417.14|420.5|417.14|420.43|417.07|0
1653528950000|2022-05-26 01:35:50|420.35|416.99|420.5|417.14|420.5|417.14|420.35|416.99|0
1653528960000|2022-05-26 01:36:00|420.65|417.29|421.73|418.37|421.73|418.37|420.65|417.29|0
1653528970000|2022-05-26 01:36:10|422.04|418.68|421.96|418.6|422.04|418.68|421.96|418.6|0
1653528980000|2022-05-26 01:36:20|422.34|418.98|423.11|419.75|423.11|419.75|422.34|418.98|0
1653528990000|2022-05-26 01:36:30|422.96|419.6|423.04|419.68|423.04|419.68|422.81|419.45|0
1653529000000|2022-05-26 01:36:40|423.11|419.75|422.81|419.45|423.27|419.91|422.81|419.45|0
1653529010000|2022-05-26 01:36:50|422.65|419.29|422.58|419.22|422.65|419.29|422.58|419.22|0
1653529020000|2022-05-26 01:37:00|422.5|419.14|422.34|418.98|422.5|419.14|422.34|418.98|0
1653529030000|2022-05-26 01:37:10|422.19|418.83|422.04|418.68|422.19|418.83|422.04|418.68|0
1653529040000|2022-05-26 01:37:20|422.19|418.83|422.19|418.83|422.19|418.83|422.12|418.76|0
1653529050000|2022-05-26 01:37:30|421.96|418.6|422.19|418.83|422.19|418.83|421.96|418.6|0
1653529060000|2022-05-26 01:37:40|422.12|418.76|422.5|419.14|422.65|419.29|422.12|418.76|0
1653529070000|2022-05-26 01:37:50|422.65|419.29|422.65|419.29|422.65|419.29|422.5|419.14|0
1653529080000|2022-05-26 01:38:00|422.81|419.45|424.04|420.68|424.04|420.68|422.81|419.45|0
1653529090000|2022-05-26 01:38:10|424.12|420.76|423.89|420.53|424.12|420.76|423.89|420.53|0
1653529100000|2022-05-26 01:38:20|423.66|420.3|423.81|420.45|423.81|420.45|423.66|420.3|0
1653529110000|2022-05-26 01:38:30|423.73|420.37|423.42|420.06|423.73|420.37|423.42|420.06|0
1653529120000|2022-05-26 01:38:40|423.27|419.91|423.27|419.91|423.27|419.91|423.27|419.91|0
1653529130000|2022-05-26 01:38:50|423.42|420.06|423.11|419.75|423.42|420.06|423.11|419.75|0
1653529140000|2022-05-26 01:39:00|422.96|419.6|422.96|419.6|423.19|419.83|422.96|419.6|0
1653529150000|2022-05-26 01:39:10|422.81|419.45|423.27|419.91|423.27|419.91|422.81|419.45|0
1653529160000|2022-05-26 01:39:20|423.11|419.75|423.11|419.75|423.11|419.75|423.11|419.75|0
1653529170000|2022-05-26 01:39:30|423.04|419.68|423.04|419.68|423.04|419.68|423.04|419.68|0
1653529180000|2022-05-26 01:39:40|423.11|419.75|423.11|419.75|423.27|419.91|423.11|419.75|0
1653529190000|2022-05-26 01:39:50|422.96|419.6|422.8|419.44|423.04|419.68|422.8|419.44|0
1653529200000|2022-05-26 01:40:00|423.04|419.68|423.42|420.06|423.42|420.06|423.04|419.68|0
1653529210000|2022-05-26 01:40:10|423.27|419.91|423.42|420.06|423.42|420.06|423.11|419.75|0
1653529220000|2022-05-26 01:40:20|423.11|419.75|423.11|419.75|423.11|419.75|423.11|419.75|0
1653529230000|2022-05-26 01:40:30|423.27|419.91|423.27|419.91|423.27|419.91|423.19|419.83|0
1653529240000|2022-05-26 01:40:40|423.42|420.06|423.11|419.75|423.42|420.06|423.11|419.75|0
1653529250000|2022-05-26 01:40:50|423.42|420.06|423.42|420.06|423.42|420.06|423.42|420.06|0
1653529260000|2022-05-26 01:41:00|423.27|419.91|423.11|419.75|423.58|420.22|423.11|419.75|0
1653529270000|2022-05-26 01:41:10|422.96|419.6|422.5|419.14|422.96|419.6|422.5|419.14|0
1653529280000|2022-05-26 01:41:20|422.65|419.29|422.5|419.14|422.8|419.44|422.5|419.14|0
1653529290000|2022-05-26 01:41:30|422.34|418.98|422.5|419.14|422.5|419.14|422.34|418.98|0
1653529300000|2022-05-26 01:41:40|422.19|418.83|422.34|418.98|422.34|418.98|422.03|418.67|0
1653529310000|2022-05-26 01:41:50|422.58|419.22|422.5|419.14|422.65|419.29|422.5|419.14|0
1653529320000|2022-05-26 01:42:00|422.65|419.29|422.96|419.6|422.96|419.6|422.65|419.29|0
1653529330000|2022-05-26 01:42:10|422.88|419.52|422.96|419.6|423.11|419.75|422.88|419.52|0
1653529340000|2022-05-26 01:42:20|422.8|419.44|422.58|419.22|422.8|419.44|422.5|419.14|0
1653529350000|2022-05-26 01:42:30|422.34|418.98|422.5|419.14|422.5|419.14|422.34|418.98|0
1653529360000|2022-05-26 01:42:40|422.34|418.98|422.34|418.98|422.34|418.98|422.34|418.98|0
1653529370000|2022-05-26 01:42:50|422.27|418.91|422.03|418.67|422.34|418.98|422.03|418.67|0
1653529380000|2022-05-26 01:43:00|422.34|418.98|422.19|418.83|422.34|418.98|422.19|418.83|0
1653529390000|2022-05-26 01:43:10|422.5|419.14|422.65|419.29|422.65|419.29|422.5|419.14|0
1653529400000|2022-05-26 01:43:20|422.58|419.22|422.65|419.29|422.65|419.29|422.58|419.22|0
1653529410000|2022-05-26 01:43:30|422.58|419.22|422.5|419.14|422.8|419.44|422.5|419.14|0
1653529420000|2022-05-26 01:43:40|422.42|419.06|422.34|418.98|422.5|419.14|422.34|418.98|0
1653529430000|2022-05-26 01:43:50|422.03|418.67|421.96|418.6|422.19|418.83|421.96|418.6|0
1653529440000|2022-05-26 01:44:00|422.03|418.67|422.03|418.67|422.11|418.75|422.03|418.67|0
1653529460000|2022-05-26 01:44:20|421.88|418.52|421.96|418.6|421.96|418.6|421.88|418.52|0
1653529470000|2022-05-26 01:44:30|421.88|418.52|422.42|419.06|422.65|419.29|421.81|418.45|0
1653529480000|2022-05-26 01:44:40|422.34|418.98|422.34|418.98|422.42|419.06|422.34|418.98|0
1653529490000|2022-05-26 01:44:50|422.49|419.13|422.8|419.44|422.8|419.44|422.49|419.13|0
1653529500000|2022-05-26 01:45:00|422.96|419.6|422.57|419.21|422.96|419.6|422.57|419.21|0
1653529510000|2022-05-26 01:45:10|422.34|418.98|422.34|418.98|422.34|418.98|422.19|418.83|0
1653529520000|2022-05-26 01:45:20|422.19|418.83|422.19|418.83|422.19|418.83|422.19|418.83|0
1653529530000|2022-05-26 01:45:30|422.27|418.91|422.11|418.75|422.27|418.91|422.03|418.67|0
1653529540000|2022-05-26 01:45:40|422.19|418.83|422.34|418.98|422.34|418.98|422.19|418.83|0
1653529550000|2022-05-26 01:45:50|422.19|418.83|422.49|419.13|422.49|419.13|422.19|418.83|0
1653529560000|2022-05-26 01:46:00|422.34|418.98|422.42|419.06|422.49|419.13|422.34|418.98|0
1653529570000|2022-05-26 01:46:10|422.34|418.98|422.34|418.98|422.49|419.13|422.34|418.98|0
1653529580000|2022-05-26 01:46:20|422.49|419.13|422.34|418.98|422.57|419.21|422.34|418.98|0
1653529590000|2022-05-26 01:46:30|422.27|418.91|422.19|418.83|422.34|418.98|422.19|418.83|0
1653529600000|2022-05-26 01:46:40|422.11|418.75|422.03|418.67|422.11|418.75|422.03|418.67|0
1653529610000|2022-05-26 01:46:50|421.96|418.6|421.96|418.6|422.03|418.67|421.96|418.6|0
1653529620000|2022-05-26 01:47:00|422.03|418.67|422.19|418.83|422.19|418.83|422.03|418.67|0
1653529630000|2022-05-26 01:47:10|422.03|418.67|422.19|418.83|422.19|418.83|422.03|418.67|0
1653529640000|2022-05-26 01:47:20|422.49|419.13|422.49|419.13|422.49|419.13|422.49|419.13|0
1653529660000|2022-05-26 01:47:40|422.42|419.06|422.49|419.13|422.49|419.13|422.42|419.06|0
1653529670000|2022-05-26 01:47:50|422.65|419.29|422.65|419.29|422.73|419.37|422.57|419.21|0
1653529680000|2022-05-26 01:48:00|422.8|419.44|423.26|419.9|423.26|419.9|422.8|419.44|0
1653529690000|2022-05-26 01:48:10|423.19|419.83|423.42|420.06|423.57|420.21|423.19|419.83|0
1653529700000|2022-05-26 01:48:20|423.73|420.37|424.19|420.83|424.19|420.83|423.73|420.37|0
1653529710000|2022-05-26 01:48:30|424.27|420.91|424.34|420.98|424.34|420.98|424.27|420.91|0
1653529720000|2022-05-26 01:48:40|424.19|420.83|424.5|421.14|424.5|421.14|424.19|420.83|0
1653529730000|2022-05-26 01:48:50|424.34|420.98|424.5|421.14|424.65|421.29|424.34|420.98|0
1653529740000|2022-05-26 01:49:00|424.34|420.98|423.96|420.6|424.34|420.98|423.96|420.6|0
1653529750000|2022-05-26 01:49:10|423.88|420.52|424.03|420.67|424.19|420.83|423.88|420.52|0
1653529760000|2022-05-26 01:49:20|424.19|420.83|424.03|420.67|424.19|420.83|424.03|420.67|0
1653529770000|2022-05-26 01:49:30|423.88|420.52|423.73|420.37|423.88|420.52|423.57|420.21|0
1653529780000|2022-05-26 01:49:40|423.65|420.29|423.57|420.21|423.65|420.29|423.57|420.21|0
1653529790000|2022-05-26 01:49:50|423.73|420.37|423.57|420.21|423.73|420.37|423.57|420.21|0
1653529800000|2022-05-26 01:50:00|423.73|420.37|423.42|420.06|423.73|420.37|423.42|420.06|0
1653529810000|2022-05-26 01:50:10|422.88|419.52|423.03|419.67|423.11|419.75|422.88|419.52|0
1653529820000|2022-05-26 01:50:20|423.11|419.75|423.19|419.83|423.19|419.83|423.11|419.75|0
1653529830000|2022-05-26 01:50:30|423.57|420.21|423.57|420.21|423.65|420.29|423.57|420.21|0
1653529840000|2022-05-26 01:50:40|423.65|420.29|423.65|420.29|423.73|420.37|423.65|420.29|0
1653529850000|2022-05-26 01:50:50|423.81|420.45|423.65|420.29|423.81|420.45|423.65|420.29|0
1653529860000|2022-05-26 01:51:00|423.57|420.21|423.57|420.21|423.73|420.37|423.57|420.21|0
1653529870000|2022-05-26 01:51:10|423.42|420.06|423.42|420.06|423.42|420.06|423.42|420.06|0
1653529880000|2022-05-26 01:51:20|423.34|419.98|422.95|419.59|423.34|419.98|422.95|419.59|0
1653529890000|2022-05-26 01:51:30|422.88|419.52|422.8|419.44|422.88|419.52|422.8|419.44|0
1653529900000|2022-05-26 01:51:40|422.95|419.59|422.95|419.59|422.95|419.59|422.95|419.59|0
1653529910000|2022-05-26 01:51:50|423.11|419.75|423.34|419.98|423.34|419.98|423.11|419.75|0
1653529920000|2022-05-26 01:52:00|423.19|419.83|423.34|419.98|423.42|420.06|423.19|419.83|0
1653529930000|2022-05-26 01:52:10|423.57|420.21|423.57|420.21|423.57|420.21|423.57|420.21|0
1653529940000|2022-05-26 01:52:20|423.65|420.29|423.11|419.75|423.65|420.29|423.11|419.75|0
1653529950000|2022-05-26 01:52:30|423.26|419.9|423.11|419.75|423.26|419.9|423.11|419.75|0
1653529960000|2022-05-26 01:52:40|423.26|419.9|423.26|419.9|423.26|419.9|423.26|419.9|0
1653529970000|2022-05-26 01:52:50|423.19|419.83|423.11|419.75|423.19|419.83|423.11|419.75|0
1653529980000|2022-05-26 01:53:00|423.03|419.67|422.95|419.59|423.03|419.67|422.95|419.59|0
1653530000000|2022-05-26 01:53:20|423.11|419.75|423.11|419.75|423.11|419.75|423.11|419.75|0
1653530010000|2022-05-26 01:53:30|423.03|419.67|422.95|419.59|423.11|419.75|422.95|419.59|0
1653530020000|2022-05-26 01:53:40|423.03|419.67|422.95|419.59|423.11|419.75|422.95|419.59|0
1653530030000|2022-05-26 01:53:50|422.8|419.44|422.64|419.28|422.8|419.44|422.64|419.28|0
1653530040000|2022-05-26 01:54:00|422.95|419.59|422.64|419.28|422.95|419.59|422.64|419.28|0
1653530050000|2022-05-26 01:54:10|422.49|419.13|422.64|419.28|422.64|419.28|422.49|419.13|0
1653530060000|2022-05-26 01:54:20|422.57|419.21|422.64|419.28|422.64|419.28|422.57|419.21|0
1653530070000|2022-05-26 01:54:30|422.57|419.21|422.95|419.59|422.95|419.59|422.57|419.21|0
1653530080000|2022-05-26 01:54:40|423.03|419.67|423.11|419.75|423.11|419.75|423.03|419.67|0
1653530090000|2022-05-26 01:54:50|423.03|419.67|423.26|419.9|423.26|419.9|423.03|419.67|0
1653530100000|2022-05-26 01:55:00|423.57|420.21|423.88|420.52|423.88|420.52|423.57|420.21|0
1653530110000|2022-05-26 01:55:10|423.72|420.36|423.72|420.36|423.8|420.44|423.72|420.36|0
1653530120000|2022-05-26 01:55:20|423.88|420.52|424.03|420.67|424.03|420.67|423.88|420.52|0
1653530130000|2022-05-26 01:55:30|423.88|420.52|423.8|420.44|423.88|420.52|423.8|420.44|0
1653530140000|2022-05-26 01:55:40|423.88|420.52|423.72|420.36|423.88|420.52|423.72|420.36|0
1653530150000|2022-05-26 01:55:50|424.5|421.14|424.5|421.14|424.5|421.14|424.5|421.14|0
1653530160000|2022-05-26 01:56:00|425.11|421.75|424.8|421.44|425.11|421.75|424.8|421.44|0
1653530170000|2022-05-26 01:56:10|425.35|421.99|425.58|422.22|425.58|422.22|425.19|421.83|0
1653530180000|2022-05-26 01:56:20|425.73|422.37|426.04|422.68|426.04|422.68|425.73|422.37|0
1653530190000|2022-05-26 01:56:30|425.89|422.53|425.97|422.61|425.97|422.61|425.89|422.53|0
1653530200000|2022-05-26 01:56:40|425.89|422.53|426.2|422.84|426.35|422.99|425.89|422.53|0
1653530210000|2022-05-26 01:56:50|426.04|422.68|426.2|422.84|426.2|422.84|426.04|422.68|0
1653530220000|2022-05-26 01:57:00|426.66|423.3|426.2|422.84|426.66|423.3|426.2|422.84|0
1653530230000|2022-05-26 01:57:10|426.04|422.68|425.73|422.37|426.04|422.68|425.73|422.37|0
1653530240000|2022-05-26 01:57:20|425.58|422.22|425.42|422.06|425.73|422.37|425.42|422.06|0
1653530250000|2022-05-26 01:57:30|425.35|421.99|425.27|421.91|425.42|422.06|425.27|421.91|0
1653530260000|2022-05-26 01:57:40|425.19|421.83|425.27|421.91|425.27|421.91|424.96|421.6|0
1653530270000|2022-05-26 01:57:50|425.35|421.99|425.42|422.06|425.42|422.06|425.35|421.99|0
1653530280000|2022-05-26 01:58:00|425.5|422.14|425.5|422.14|425.58|422.22|425.42|422.06|0
1653530290000|2022-05-26 01:58:10|425.58|422.22|425.42|422.06|425.58|422.22|425.42|422.06|0
1653530300000|2022-05-26 01:58:20|425.35|421.99|424.96|421.6|425.35|421.99|424.96|421.6|0
1653530310000|2022-05-26 01:58:30|425.19|421.83|425.11|421.75|425.19|421.83|425.11|421.75|0
1653530320000|2022-05-26 01:58:40|424.96|421.6|424.96|421.6|424.96|421.6|424.96|421.6|0
1653530330000|2022-05-26 01:58:50|424.8|421.44|424.96|421.6|424.96|421.6|424.8|421.44|0
1653530340000|2022-05-26 01:59:00|425.19|421.83|425.19|421.83|425.19|421.83|425.11|421.75|0
1653530350000|2022-05-26 01:59:10|425.11|421.75|425.42|422.06|425.42|422.06|425.11|421.75|0
1653530360000|2022-05-26 01:59:20|425.27|421.91|425.42|422.06|425.42|422.06|425.27|421.91|0
1653530370000|2022-05-26 01:59:30|425.58|422.22|426.04|422.68|426.04|422.68|425.58|422.22|0
1653530380000|2022-05-26 01:59:40|425.89|422.53|425.89|422.53|426.04|422.68|425.89|422.53|0
1653530390000|2022-05-26 01:59:50|425.81|422.45|425.89|422.53|425.89|422.53|425.73|422.37|0
1653530400000|2022-05-26 02:00:00|425.73|422.37|425.58|422.22|425.73|422.37|425.58|422.22|0
1653530410000|2022-05-26 02:00:10|425.27|421.91|425.27|421.91|425.27|421.91|425.19|421.83|0
1653530420000|2022-05-26 02:00:20|425.11|421.75|424.8|421.44|425.11|421.75|424.8|421.44|0
1653530430000|2022-05-26 02:00:30|424.96|421.6|424.96|421.6|425.04|421.68|424.96|421.6|0
1653530440000|2022-05-26 02:00:40|424.88|421.52|424.65|421.29|424.88|421.52|424.65|421.29|0
1653530450000|2022-05-26 02:00:50|424.57|421.21|424.96|421.6|424.96|421.6|424.57|421.21|0
1653530460000|2022-05-26 02:01:00|424.65|421.29|424.65|421.29|424.65|421.29|424.65|421.29|0
1653530470000|2022-05-26 02:01:10|424.8|421.44|424.8|421.44|424.88|421.52|424.8|421.44|0
1653530480000|2022-05-26 02:01:20|424.65|421.29|424.73|421.37|424.73|421.37|424.65|421.29|0
1653530490000|2022-05-26 02:01:30|424.8|421.44|424.96|421.6|424.96|421.6|424.65|421.29|0
1653530500000|2022-05-26 02:01:40|424.8|421.44|425.11|421.75|425.11|421.75|424.8|421.44|0
1653530510000|2022-05-26 02:01:50|424.96|421.6|424.96|421.6|424.96|421.6|424.96|421.6|0
1653530520000|2022-05-26 02:02:00|425.11|421.75|424.8|421.44|425.11|421.75|424.8|421.44|0
1653530530000|2022-05-26 02:02:10|424.88|421.52|425.11|421.75|425.19|421.83|424.88|421.52|0
1653530540000|2022-05-26 02:02:20|425.42|422.06|425.42|422.06|425.42|422.06|425.42|422.06|0
1653530550000|2022-05-26 02:02:30|425.35|421.99|425.57|422.21|425.57|422.21|425.35|421.99|0
1653530560000|2022-05-26 02:02:40|425.65|422.29|425.57|422.21|425.65|422.29|425.57|422.21|0
1653530570000|2022-05-26 02:02:50|425.42|422.06|425.5|422.14|425.57|422.21|425.42|422.06|0
1653530580000|2022-05-26 02:03:00|425.57|422.21|425.57|422.21|425.65|422.29|425.57|422.21|0
1653530590000|2022-05-26 02:03:10|425.73|422.37|425.73|422.37|425.73|422.37|425.73|422.37|0
1653530600000|2022-05-26 02:03:20|425.88|422.52|425.73|422.37|426.04|422.68|425.73|422.37|0
1653530610000|2022-05-26 02:03:30|425.65|422.29|425.65|422.29|425.73|422.37|425.65|422.29|0
1653530620000|2022-05-26 02:03:40|425.57|422.21|426.04|422.68|426.04|422.68|425.42|422.06|0
1653530630000|2022-05-26 02:03:50|426.12|422.76|426.5|423.14|426.5|423.14|426.04|422.68|0
1653530640000|2022-05-26 02:04:00|426.19|422.83|426.35|422.99|426.5|423.14|426.19|422.83|0
1653530650000|2022-05-26 02:04:10|426.43|423.07|426.12|422.76|426.5|423.14|426.04|422.68|0
1653530660000|2022-05-26 02:04:20|425.73|422.37|425.57|422.21|425.81|422.45|425.57|422.21|0
1653530670000|2022-05-26 02:04:30|425.73|422.37|425.57|422.21|425.73|422.37|425.57|422.21|0
1653530680000|2022-05-26 02:04:40|425.73|422.37|425.73|422.37|425.88|422.52|425.73|422.37|0
1653530690000|2022-05-26 02:04:50|425.5|422.14|425.88|422.52|425.88|422.52|425.5|422.14|0
1653530700000|2022-05-26 02:05:00|426.19|422.83|425.96|422.6|426.19|422.83|425.96|422.6|0
1653530710000|2022-05-26 02:05:10|425.73|422.37|425.88|422.52|425.96|422.6|425.73|422.37|0
1653530720000|2022-05-26 02:05:20|425.81|422.45|425.42|422.06|425.81|422.45|425.42|422.06|0
1653530730000|2022-05-26 02:05:30|425.57|422.21|425.5|422.14|425.57|422.21|425.5|422.14|0
1653530740000|2022-05-26 02:05:40|425.42|422.06|425.19|421.83|425.42|422.06|425.19|421.83|0
1653530760000|2022-05-26 02:06:00|425.11|421.75|425.03|421.67|425.11|421.75|424.95|421.59|0
1653530770000|2022-05-26 02:06:10|425.26|421.9|425.34|421.98|425.34|421.98|425.26|421.9|0
1653530780000|2022-05-26 02:06:20|425.26|421.9|426.12|422.76|426.12|422.76|425.26|421.9|0
1653530790000|2022-05-26 02:06:30|426.19|422.83|425.88|422.52|426.19|422.83|425.88|422.52|0
1653530800000|2022-05-26 02:06:40|425.73|422.37|425.73|422.37|425.73|422.37|425.73|422.37|0
1653530810000|2022-05-26 02:06:50|425.88|422.52|425.96|422.6|426.04|422.68|425.88|422.52|0
1653530820000|2022-05-26 02:07:00|425.88|422.52|425.88|422.52|426.04|422.68|425.88|422.52|0
1653530830000|2022-05-26 02:07:10|425.81|422.45|425.73|422.37|425.88|422.52|425.73|422.37|0
1653530840000|2022-05-26 02:07:20|425.88|422.52|425.88|422.52|425.88|422.52|425.81|422.45|0
1653530850000|2022-05-26 02:07:30|425.73|422.37|425.57|422.21|425.73|422.37|425.57|422.21|0
1653530860000|2022-05-26 02:07:40|425.73|422.37|425.65|422.29|425.73|422.37|425.65|422.29|0
1653530870000|2022-05-26 02:07:50|425.57|422.21|425.11|421.75|425.57|422.21|425.11|421.75|0
1653530880000|2022-05-26 02:08:00|425.26|421.9|425.34|421.98|425.34|421.98|425.11|421.75|0
1653530890000|2022-05-26 02:08:10|425.26|421.9|425.42|422.06|425.42|422.06|425.26|421.9|0
1653530900000|2022-05-26 02:08:20|425.57|422.21|425.57|422.21|425.73|422.37|425.57|422.21|0
1653530920000|2022-05-26 02:08:40|425.5|422.14|425.57|422.21|425.57|422.21|425.5|422.14|0
1653530930000|2022-05-26 02:08:50|425.5|422.14|425.11|421.75|425.5|422.14|425.11|421.75|0
1653530940000|2022-05-26 02:09:00|425.26|421.9|425.26|421.9|425.34|421.98|425.26|421.9|0
1653530950000|2022-05-26 02:09:10|425.19|421.83|425.26|421.9|425.26|421.9|425.19|421.83|0
1653530960000|2022-05-26 02:09:20|425.11|421.75|425.11|421.75|425.26|421.9|425.11|421.75|0
1653530970000|2022-05-26 02:09:30|424.95|421.59|425.03|421.67|425.03|421.67|424.95|421.59|0
1653530980000|2022-05-26 02:09:40|424.95|421.59|425.26|421.9|425.26|421.9|424.95|421.59|0
1653530990000|2022-05-26 02:09:50|425.03|421.67|424.95|421.59|425.03|421.67|424.95|421.59|0
1653531000000|2022-05-26 02:10:00|424.8|421.44|424.64|421.28|424.8|421.44|424.64|421.28|0
1653531010000|2022-05-26 02:10:10|424.49|421.13|424.33|420.97|424.49|421.13|424.33|420.97|0
1653531020000|2022-05-26 02:10:20|424.49|421.13|424.57|421.21|424.64|421.28|424.49|421.13|0
1653531030000|2022-05-26 02:10:30|424.64|421.28|424.49|421.13|424.64|421.28|424.49|421.13|0
1653531040000|2022-05-26 02:10:40|424.64|421.28|424.72|421.36|424.88|421.52|424.57|421.21|0
1653531050000|2022-05-26 02:10:50|424.64|421.28|424.72|421.36|424.72|421.36|424.64|421.28|0
1653531060000|2022-05-26 02:11:00|424.8|421.44|424.95|421.59|424.95|421.59|424.8|421.44|0
1653531070000|2022-05-26 02:11:10|425.26|421.9|425.42|422.06|425.42|422.06|425.26|421.9|0
1653531080000|2022-05-26 02:11:20|425.57|422.21|425.42|422.06|425.57|422.21|425.34|421.98|0
1653531090000|2022-05-26 02:11:30|425.34|421.98|425.34|421.98|425.34|421.98|425.26|421.9|0
1653531100000|2022-05-26 02:11:40|425.42|422.06|425.42|422.06|425.42|422.06|425.42|422.06|0
1653531110000|2022-05-26 02:11:50|425.34|421.98|425.57|422.21|425.57|422.21|425.34|421.98|0
1653531120000|2022-05-26 02:12:00|425.5|422.14|425.42|422.06|425.5|422.14|425.42|422.06|0
1653531130000|2022-05-26 02:12:10|425.65|422.29|425.57|422.21|425.65|422.29|425.57|422.21|0
1653531140000|2022-05-26 02:12:20|425.42|422.06|425.42|422.06|425.5|422.14|425.42|422.06|0
1653531150000|2022-05-26 02:12:30|425.26|421.9|425.72|422.36|425.72|422.36|425.26|421.9|0
1653531170000|2022-05-26 02:12:50|425.88|422.52|425.88|422.52|425.88|422.52|425.81|422.45|0
1653531180000|2022-05-26 02:13:00|425.96|422.6|426.19|422.83|426.19|422.83|425.96|422.6|0
1653531190000|2022-05-26 02:13:10|426.11|422.75|426.03|422.67|426.19|422.83|426.03|422.67|0
1653531200000|2022-05-26 02:13:20|426.19|422.83|426.5|423.14|426.5|423.14|426.11|422.75|0
1653531210000|2022-05-26 02:13:30|426.19|422.83|426.19|422.83|426.34|422.98|426.19|422.83|0
1653531220000|2022-05-26 02:13:40|426.34|422.98|426.42|423.06|426.42|423.06|426.34|422.98|0
1653531230000|2022-05-26 02:13:50|426.34|422.98|426.27|422.91|426.34|422.98|426.27|422.91|0
1653531240000|2022-05-26 02:14:00|426.34|422.98|426.81|423.45|426.81|423.45|426.34|422.98|0
1653531250000|2022-05-26 02:14:10|426.89|423.53|427.43|424.07|427.43|424.07|426.89|423.53|0
1653531260000|2022-05-26 02:14:20|427.58|424.22|427.74|424.38|427.74|424.38|427.43|424.07|0
1653531270000|2022-05-26 02:14:30|427.58|424.22|427.58|424.22|427.58|424.22|427.58|424.22|0
1653531280000|2022-05-26 02:14:40|427.43|424.07|427.12|423.76|427.43|424.07|427.12|423.76|0
1653531290000|2022-05-26 02:14:50|426.96|423.6|427.2|423.84|427.2|423.84|426.96|423.6|0
1653531300000|2022-05-26 02:15:00|427.27|423.91|427.12|423.76|427.43|424.07|427.12|423.76|0
1653531310000|2022-05-26 02:15:10|427.04|423.68|426.96|423.6|427.04|423.68|426.96|423.6|0
1653531320000|2022-05-26 02:15:20|427.12|423.76|426.81|423.45|427.12|423.76|426.81|423.45|0
1653531330000|2022-05-26 02:15:30|426.65|423.29|426.65|423.29|426.65|423.29|426.58|423.22|0
1653531340000|2022-05-26 02:15:40|426.34|422.98|426.34|422.98|426.42|423.06|426.34|422.98|0
1653531350000|2022-05-26 02:15:50|426.19|422.83|426.42|423.06|426.42|423.06|426.19|422.83|0
1653531360000|2022-05-26 02:16:00|426.5|423.14|426.19|422.83|426.5|423.14|426.19|422.83|0
1653531370000|2022-05-26 02:16:10|425.8|422.44|425.88|422.52|425.88|422.52|425.8|422.44|0
1653531380000|2022-05-26 02:16:20|426.19|422.83|425.88|422.52|426.19|422.83|425.88|422.52|0
1653531390000|2022-05-26 02:16:30|425.72|422.36|425.72|422.36|425.8|422.44|425.72|422.36|0
1653531400000|2022-05-26 02:16:40|425.8|422.44|425.57|422.21|425.8|422.44|425.57|422.21|0
1653531410000|2022-05-26 02:16:50|425.65|422.29|425.57|422.21|425.72|422.36|425.57|422.21|0
1653531420000|2022-05-26 02:17:00|425.41|422.05|425.88|422.52|425.88|422.52|425.41|422.05|0
1653531430000|2022-05-26 02:17:10|426.03|422.67|426.19|422.83|426.19|422.83|425.96|422.6|0
1653531440000|2022-05-26 02:17:20|425.96|422.6|425.88|422.52|425.96|422.6|425.88|422.52|0
1653531450000|2022-05-26 02:17:30|425.72|422.36|425.57|422.21|425.72|422.36|425.57|422.21|0
1653531460000|2022-05-26 02:17:40|425.72|422.36|425.65|422.29|425.72|422.36|425.57|422.21|0
1653531470000|2022-05-26 02:17:50|425.57|422.21|425.57|422.21|425.65|422.29|425.57|422.21|0
1653531480000|2022-05-26 02:18:00|425.41|422.05|425.57|422.21|425.57|422.21|425.41|422.05|0
1653531490000|2022-05-26 02:18:10|425.49|422.13|425.49|422.13|425.57|422.21|425.49|422.13|0
1653531500000|2022-05-26 02:18:20|425.41|422.05|425.41|422.05|425.41|422.05|425.41|422.05|0
1653531510000|2022-05-26 02:18:30|425.49|422.13|425.49|422.13|425.57|422.21|425.41|422.05|0
1653531520000|2022-05-26 02:18:40|425.57|422.21|425.41|422.05|425.57|422.21|425.41|422.05|0
1653531530000|2022-05-26 02:18:50|425.49|422.13|425.57|422.21|425.57|422.21|425.49|422.13|0
1653531540000|2022-05-26 02:19:00|425.41|422.05|425.41|422.05|425.57|422.21|425.41|422.05|0
1653531550000|2022-05-26 02:19:10|425.57|422.21|425.41|422.05|425.57|422.21|425.41|422.05|0
1653531560000|2022-05-26 02:19:20|425.49|422.13|425.72|422.36|425.72|422.36|425.41|422.05|0
1653531570000|2022-05-26 02:19:30|425.65|422.29|425.57|422.21|425.72|422.36|425.57|422.21|0
1653531580000|2022-05-26 02:19:40|425.65|422.29|425.57|422.21|425.65|422.29|425.57|422.21|0
1653531590000|2022-05-26 02:19:50|425.41|422.05|425.26|421.9|425.41|422.05|425.26|421.9|0
1653531600000|2022-05-26 02:20:00|424.87|421.51|425.1|421.74|425.26|421.9|424.87|421.51|0
1653531610000|2022-05-26 02:20:10|424.95|421.59|425.18|421.82|425.18|421.82|424.95|421.59|0
1653531620000|2022-05-26 02:20:20|424.95|421.59|424.87|421.51|424.95|421.59|424.79|421.43|0
1653531630000|2022-05-26 02:20:30|424.95|421.59|425.03|421.67|425.1|421.74|424.95|421.59|0
1653531640000|2022-05-26 02:20:40|425.1|421.74|424.95|421.59|425.1|421.74|424.95|421.59|0
1653531650000|2022-05-26 02:20:50|425.03|421.67|425.03|421.67|425.03|421.67|424.95|421.59|0
1653531660000|2022-05-26 02:21:00|425.1|421.74|425.18|421.82|425.18|421.82|425.1|421.74|0
1653531670000|2022-05-26 02:21:10|425.34|421.98|425.26|421.9|425.34|421.98|425.26|421.9|0
1653531680000|2022-05-26 02:21:20|425.18|421.82|425.1|421.74|425.18|421.82|425.1|421.74|0
1653531690000|2022-05-26 02:21:30|425.18|421.82|425.18|421.82|425.18|421.82|425.1|421.74|0
1653531700000|2022-05-26 02:21:40|425.1|421.74|425.18|421.82|425.18|421.82|425.1|421.74|0
1653531710000|2022-05-26 02:21:50|425.26|421.9|425.18|421.82|425.26|421.9|425.18|421.82|0
1653531720000|2022-05-26 02:22:00|425.26|421.9|425.26|421.9|425.34|421.98|425.26|421.9|0
1653531730000|2022-05-26 02:22:10|425.34|421.98|425.57|422.21|425.57|422.21|425.34|421.98|0
1653531740000|2022-05-26 02:22:20|425.49|422.13|425.49|422.13|425.49|422.13|425.49|422.13|0
1653531750000|2022-05-26 02:22:30|425.72|422.36|425.8|422.44|425.8|422.44|425.72|422.36|0
1653531760000|2022-05-26 02:22:40|425.72|422.36|425.72|422.36|425.72|422.36|425.72|422.36|0
1653531770000|2022-05-26 02:22:50|425.65|422.29|425.72|422.36|425.72|422.36|425.57|422.21|0
1653531780000|2022-05-26 02:23:00|426.03|422.67|425.88|422.52|426.03|422.67|425.88|422.52|0
1653531790000|2022-05-26 02:23:10|426.03|422.67|426.18|422.82|426.18|422.82|426.03|422.67|0
1653531800000|2022-05-26 02:23:20|426.34|422.98|426.49|423.13|426.49|423.13|426.34|422.98|0
1653531810000|2022-05-26 02:23:30|426.34|422.98|426.42|423.06|426.42|423.06|426.34|422.98|0
1653531820000|2022-05-26 02:23:40|426.11|422.75|425.1|421.74|426.11|422.75|425.1|421.74|0
1653531830000|2022-05-26 02:23:50|425.26|421.9|425.18|421.82|425.41|422.05|425.18|421.82|0
1653531840000|2022-05-26 02:24:00|425.26|421.9|425.34|421.98|425.34|421.98|425.18|421.82|0
1653531850000|2022-05-26 02:24:10|425.41|422.05|425.1|421.74|425.41|422.05|425.1|421.74|0
1653531860000|2022-05-26 02:24:20|425.03|421.67|425.1|421.74|425.1|421.74|424.95|421.59|0
1653531870000|2022-05-26 02:24:30|424.95|421.59|424.95|421.59|425.18|421.82|424.95|421.59|0
1653531880000|2022-05-26 02:24:40|424.79|421.43|424.79|421.43|424.79|421.43|424.79|421.43|0
1653531890000|2022-05-26 02:24:50|424.87|421.51|424.95|421.59|424.95|421.59|424.87|421.51|0
1653531900000|2022-05-26 02:25:00|424.87|421.51|424.72|421.36|424.87|421.51|424.72|421.36|0
1653531910000|2022-05-26 02:25:10|424.79|421.43|425.03|421.67|425.03|421.67|424.79|421.43|0
1653531920000|2022-05-26 02:25:20|424.95|421.59|425.1|421.74|425.1|421.74|424.95|421.59|0
1653531930000|2022-05-26 02:25:30|424.95|421.59|424.79|421.43|424.95|421.59|424.79|421.43|0
1653531940000|2022-05-26 02:25:40|424.87|421.51|424.33|420.97|424.87|421.51|424.33|420.97|0
1653531950000|2022-05-26 02:25:50|424.48|421.12|424.17|420.81|424.48|421.12|424.17|420.81|0
1653531960000|2022-05-26 02:26:00|424.1|420.74|424.33|420.97|424.33|420.97|424.1|420.74|0
1653531970000|2022-05-26 02:26:10|424.48|421.12|424.48|421.12|424.48|421.12|424.48|421.12|0
1653531980000|2022-05-26 02:26:20|424.64|421.28|424.41|421.05|424.64|421.28|424.41|421.05|0
1653531990000|2022-05-26 02:26:30|424.33|420.97|424.41|421.05|424.41|421.05|424.33|420.97|0
1653532000000|2022-05-26 02:26:40|424.33|420.97|424.33|420.97|424.33|420.97|424.33|420.97|0
1653532010000|2022-05-26 02:26:50|424.17|420.81|424.17|420.81|424.25|420.89|424.17|420.81|0
1653532020000|2022-05-26 02:27:00|424.1|420.74|424.17|420.81|424.17|420.81|424.1|420.74|0
1653532030000|2022-05-26 02:27:10|424.1|420.74|423.86|420.5|424.1|420.74|423.86|420.5|0
1653532040000|2022-05-26 02:27:20|424.02|420.66|424.02|420.66|424.25|420.89|424.02|420.66|0
1653532050000|2022-05-26 02:27:30|424.17|420.81|424.17|420.81|424.17|420.81|424.17|420.81|0
1653532060000|2022-05-26 02:27:40|424.02|420.66|424.02|420.66|424.1|420.74|424.02|420.66|0
1653532070000|2022-05-26 02:27:50|423.94|420.58|423.79|420.43|423.94|420.58|423.71|420.35|0
1653532080000|2022-05-26 02:28:00|423.86|420.5|423.71|420.35|423.86|420.5|423.71|420.35|0
1653532090000|2022-05-26 02:28:10|423.79|420.43|423.71|420.35|423.86|420.5|423.71|420.35|0
1653532100000|2022-05-26 02:28:20|423.86|420.5|424.1|420.74|424.1|420.74|423.79|420.43|0
1653532110000|2022-05-26 02:28:30|424.02|420.66|423.86|420.5|424.1|420.74|423.86|420.5|0
1653532120000|2022-05-26 02:28:40|423.94|420.58|424.17|420.81|424.33|420.97|423.94|420.58|0
1653532130000|2022-05-26 02:28:50|424.25|420.89|424.33|420.97|424.33|420.97|424.25|420.89|0
1653532140000|2022-05-26 02:29:00|424.17|420.81|424.48|421.12|424.48|421.12|424.17|420.81|0
1653532150000|2022-05-26 02:29:10|424.56|421.2|424.56|421.2|424.56|421.2|424.56|421.2|0
1653532160000|2022-05-26 02:29:20|424.79|421.43|424.79|421.43|424.94|421.58|424.79|421.43|0
1653532170000|2022-05-26 02:29:30|424.64|421.28|424.64|421.28|424.64|421.28|424.64|421.28|0
1653532180000|2022-05-26 02:29:40|424.79|421.43|424.72|421.36|424.79|421.43|424.64|421.28|0
1653532200000|2022-05-26 02:30:00|424.64|421.28|424.41|421.05|424.64|421.28|424.33|420.97|0
1653532210000|2022-05-26 02:30:10|424.48|421.12|424.48|421.12|424.63|421.27|424.48|421.12|0
1653532220000|2022-05-26 02:30:20|424.41|421.05|424.41|421.05|424.41|421.05|424.41|421.05|0
1653532230000|2022-05-26 02:30:30|424.33|420.97|424.33|420.97|424.41|421.05|424.33|420.97|0
1653532240000|2022-05-26 02:30:40|424.48|421.12|424.33|420.97|424.48|421.12|424.33|420.97|0
1653532250000|2022-05-26 02:30:50|424.17|420.81|424.17|420.81|424.17|420.81|424.17|420.81|0
1653532260000|2022-05-26 02:31:00|424.02|420.66|424.17|420.81|424.17|420.81|424.02|420.66|0
1653532270000|2022-05-26 02:31:10|424.02|420.66|424.02|420.66|424.02|420.66|424.02|420.66|0
1653532280000|2022-05-26 02:31:20|423.86|420.5|424.02|420.66|424.02|420.66|423.86|420.5|0
1653532290000|2022-05-26 02:31:30|424.17|420.81|424.25|420.89|424.25|420.89|424.1|420.74|0
1653532300000|2022-05-26 02:31:40|424.17|420.81|424.17|420.81|424.17|420.81|424.17|420.81|0
1653532310000|2022-05-26 02:31:50|424.33|420.97|424.25|420.89|424.33|420.97|424.25|420.89|0
1653532320000|2022-05-26 02:32:00|424.1|420.74|424.17|420.81|424.25|420.89|424.1|420.74|0
1653532330000|2022-05-26 02:32:10|423.94|420.58|423.79|420.43|423.94|420.58|423.79|420.43|0
1653532340000|2022-05-26 02:32:20|423.94|420.58|423.94|420.58|424.02|420.66|423.94|420.58|0
1653532350000|2022-05-26 02:32:30|423.86|420.5|423.86|420.5|423.86|420.5|423.86|420.5|0
1653532360000|2022-05-26 02:32:40|423.55|420.19|423.4|420.04|423.55|420.19|423.4|420.04|0
1653532370000|2022-05-26 02:32:50|423.55|420.19|423.4|420.04|423.55|420.19|423.4|420.04|0
1653532380000|2022-05-26 02:33:00|423.55|420.19|423.63|420.27|423.63|420.27|423.4|420.04|0
1653532390000|2022-05-26 02:33:10|423.55|420.19|423.48|420.12|423.55|420.19|423.48|420.12|0
1653532400000|2022-05-26 02:33:20|423.4|420.04|423.4|420.04|423.55|420.19|423.4|420.04|0
1653532410000|2022-05-26 02:33:30|423.55|420.19|423.55|420.19|423.55|420.19|423.4|420.04|0
1653532430000|2022-05-26 02:33:50|423.4|420.04|423.4|420.04|423.4|420.04|423.4|420.04|0
1653532440000|2022-05-26 02:34:00|423.24|419.88|423.4|420.04|423.4|420.04|423.24|419.88|0
1653532450000|2022-05-26 02:34:10|423.17|419.81|423.09|419.73|423.17|419.81|422.94|419.58|0
1653532460000|2022-05-26 02:34:20|423.32|419.96|423.09|419.73|423.32|419.96|423.09|419.73|0
1653532470000|2022-05-26 02:34:30|423.17|419.81|423.17|419.81|423.17|419.81|423.09|419.73|0
1653532480000|2022-05-26 02:34:40|423.09|419.73|423.24|419.88|423.24|419.88|423.09|419.73|0
1653532490000|2022-05-26 02:34:50|423.09|419.73|423.09|419.73|423.09|419.73|423.09|419.73|0
1653532500000|2022-05-26 02:35:00|422.94|419.58|423.02|419.66|423.02|419.66|422.94|419.58|0
1653532510000|2022-05-26 02:35:10|423.09|419.73|423.24|419.88|423.32|419.96|423.09|419.73|0
1653532520000|2022-05-26 02:35:20|423.09|419.73|423.09|419.73|423.09|419.73|423.09|419.73|0
1653532530000|2022-05-26 02:35:30|423.02|419.66|423.09|419.73|423.09|419.73|423.02|419.66|0
1653532550000|2022-05-26 02:35:50|423.24|419.88|423.24|419.88|423.24|419.88|423.17|419.81|0
1653532560000|2022-05-26 02:36:00|423.17|419.81|423.24|419.88|423.24|419.88|423.17|419.81|0
1653532570000|2022-05-26 02:36:10|423.4|420.04|423.71|420.35|423.71|420.35|423.4|420.04|0
1653532580000|2022-05-26 02:36:20|423.55|420.19|423.71|420.35|423.71|420.35|423.55|420.19|0
1653532600000|2022-05-26 02:36:40|423.55|420.19|423.71|420.35|423.71|420.35|423.55|420.19|0
1653532610000|2022-05-26 02:36:50|423.55|420.19|423.71|420.35|423.71|420.35|423.55|420.19|0
1653532630000|2022-05-26 02:37:10|423.79|420.43|424.01|420.65|424.01|420.65|423.79|420.43|0
1653532640000|2022-05-26 02:37:20|423.86|420.5|424.09|420.73|424.09|420.73|423.86|420.5|0
1653532650000|2022-05-26 02:37:30|424.17|420.81|424.17|420.81|424.17|420.81|424.01|420.65|0
1653532680000|2022-05-26 02:38:00|424.25|420.89|424.4|421.04|424.56|421.2|424.17|420.81|0
1653532690000|2022-05-26 02:38:10|424.48|421.12|424.4|421.04|424.48|421.12|424.4|421.04|0
1653532700000|2022-05-26 02:38:20|424.48|421.12|424.56|421.2|424.56|421.2|424.48|421.12|0
1653532710000|2022-05-26 02:38:30|424.32|420.96|424.48|421.12|424.48|421.12|424.32|420.96|0
1653532720000|2022-05-26 02:38:40|424.4|421.04|424.48|421.12|424.48|421.12|424.4|421.04|0
1653532730000|2022-05-26 02:38:50|424.4|421.04|424.63|421.27|424.63|421.27|424.4|421.04|0
1653532740000|2022-05-26 02:39:00|424.79|421.43|424.56|421.2|424.79|421.43|424.48|421.12|0
1653532750000|2022-05-26 02:39:10|424.63|421.27|424.79|421.43|424.79|421.43|424.63|421.27|0
1653532770000|2022-05-26 02:39:30|424.63|421.27|424.79|421.43|424.79|421.43|424.63|421.27|0
1653532780000|2022-05-26 02:39:40|424.71|421.35|424.79|421.43|424.79|421.43|424.71|421.35|0
1653532790000|2022-05-26 02:39:50|424.63|421.27|424.63|421.27|424.63|421.27|424.63|421.27|0
1653532800000|2022-05-26 02:40:00|424.4|421.04|424.32|420.96|424.48|421.12|424.32|420.96|0
1653532810000|2022-05-26 02:40:10|424.48|421.12|424.17|420.81|424.48|421.12|424.17|420.81|0
1653532820000|2022-05-26 02:40:20|424.25|420.89|424.17|420.81|424.25|420.89|424.17|420.81|0
1653532830000|2022-05-26 02:40:30|424.01|420.65|424.17|420.81|424.17|420.81|424.01|420.65|0
1653532840000|2022-05-26 02:40:40|424.09|420.73|423.86|420.5|424.09|420.73|423.86|420.5|0
1653532850000|2022-05-26 02:40:50|423.7|420.34|423.7|420.34|423.7|420.34|423.7|420.34|0
1653532860000|2022-05-26 02:41:00|423.86|420.5|423.7|420.34|423.86|420.5|423.63|420.27|0
1653532870000|2022-05-26 02:41:10|423.63|420.27|423.32|419.96|423.63|420.27|423.32|419.96|0
1653532880000|2022-05-26 02:41:20|423.4|420.04|423.4|420.04|423.4|420.04|423.32|419.96|0
1653532890000|2022-05-26 02:41:30|423.55|420.19|423.7|420.34|423.7|420.34|423.55|420.19|0
1653532900000|2022-05-26 02:41:40|423.86|420.5|424.09|420.73|424.09|420.73|423.86|420.5|0
1653532910000|2022-05-26 02:41:50|424.01|420.65|424.01|420.65|424.01|420.65|424.01|420.65|0
1653532920000|2022-05-26 02:42:00|423.94|420.58|423.86|420.5|424.01|420.65|423.7|420.34|0
1653532930000|2022-05-26 02:42:10|424.01|420.65|424.01|420.65|424.01|420.65|424.01|420.65|0
1653532940000|2022-05-26 02:42:20|424.17|420.81|424.17|420.81|424.17|420.81|424.17|420.81|0
1653532950000|2022-05-26 02:42:30|424.32|420.96|424.4|421.04|424.48|421.12|424.32|420.96|0
1653532960000|2022-05-26 02:42:40|424.32|420.96|424.32|420.96|424.32|420.96|424.32|420.96|0
1653532970000|2022-05-26 02:42:50|424.48|421.12|424.63|421.27|424.63|421.27|424.48|421.12|0
1653532980000|2022-05-26 02:43:00|424.78|421.42|424.71|421.35|424.78|421.42|424.71|421.35|0
1653532990000|2022-05-26 02:43:10|424.63|421.27|424.78|421.42|424.78|421.42|424.63|421.27|0
1653533000000|2022-05-26 02:43:20|424.86|421.5|424.86|421.5|424.86|421.5|424.86|421.5|0
1653533010000|2022-05-26 02:43:30|425.09|421.73|425.33|421.97|425.56|422.2|425.02|421.66|0
1653533020000|2022-05-26 02:43:40|425.25|421.89|425.4|422.04|425.4|422.04|425.25|421.89|0
1653533030000|2022-05-26 02:43:50|425.25|421.89|425.09|421.73|425.25|421.89|425.02|421.66|0
1653533040000|2022-05-26 02:44:00|425.02|421.66|424.86|421.5|425.09|421.73|424.86|421.5|0
1653533050000|2022-05-26 02:44:10|424.78|421.42|424.86|421.5|425.09|421.73|424.78|421.42|0
1653533060000|2022-05-26 02:44:20|424.78|421.42|424.63|421.27|424.78|421.42|424.63|421.27|0
1653533070000|2022-05-26 02:44:30|424.71|421.35|424.78|421.42|424.78|421.42|424.71|421.35|0
1653533080000|2022-05-26 02:44:40|424.94|421.58|424.86|421.5|424.94|421.58|424.86|421.5|0
1653533090000|2022-05-26 02:44:50|424.94|421.58|424.47|421.11|424.94|421.58|424.47|421.11|0
1653533100000|2022-05-26 02:45:00|424.32|420.96|424.17|420.81|424.32|420.96|424.17|420.81|0
1653533110000|2022-05-26 02:45:10|424.09|420.73|424.01|420.65|424.17|420.81|424.01|420.65|0
1653533120000|2022-05-26 02:45:20|424.09|420.73|424.32|420.96|424.32|420.96|424.09|420.73|0
1653533130000|2022-05-26 02:45:30|424.09|420.73|424.25|420.89|424.25|420.89|424.09|420.73|0
1653533140000|2022-05-26 02:45:40|424.32|420.96|424.47|421.11|424.47|421.11|424.32|420.96|0
1653533150000|2022-05-26 02:45:50|424.63|421.27|424.63|421.27|424.63|421.27|424.47|421.11|0
1653533160000|2022-05-26 02:46:00|424.71|421.35|424.71|421.35|424.71|421.35|424.71|421.35|0
1653533170000|2022-05-26 02:46:10|424.47|421.11|424.32|420.96|424.47|421.11|424.32|420.96|0
1653533180000|2022-05-26 02:46:20|424.47|421.11|424.4|421.04|424.47|421.11|424.32|420.96|0
1653533190000|2022-05-26 02:46:30|424.47|421.11|424.24|420.88|424.47|421.11|424.24|420.88|0
1653533200000|2022-05-26 02:46:40|424.16|420.8|424.24|420.88|424.24|420.88|424.16|420.8|0
1653533210000|2022-05-26 02:46:50|424.16|420.8|423.86|420.5|424.16|420.8|423.86|420.5|0
1653533220000|2022-05-26 02:47:00|423.94|420.58|424.16|420.8|424.16|420.8|423.94|420.58|0
1653533230000|2022-05-26 02:47:10|424.32|420.96|424.16|420.8|424.32|420.96|424.16|420.8|0
1653533240000|2022-05-26 02:47:20|424.09|420.73|424.32|420.96|424.32|420.96|424.09|420.73|0
1653533250000|2022-05-26 02:47:30|424.47|421.11|424.55|421.19|424.55|421.19|424.47|421.11|0
1653533260000|2022-05-26 02:47:40|424.63|421.27|424.63|421.27|424.71|421.35|424.63|421.27|0
1653533270000|2022-05-26 02:47:50|424.55|421.19|424.71|421.35|424.71|421.35|424.55|421.19|0
1653533280000|2022-05-26 02:48:00|424.94|421.58|424.86|421.5|424.94|421.58|424.86|421.5|0
1653533290000|2022-05-26 02:48:10|424.78|421.42|424.78|421.42|424.86|421.5|424.71|421.35|0
1653533300000|2022-05-26 02:48:20|424.94|421.58|424.86|421.5|424.94|421.58|424.86|421.5|0
1653533310000|2022-05-26 02:48:30|424.78|421.42|424.78|421.42|424.94|421.58|424.78|421.42|0
1653533320000|2022-05-26 02:48:40|424.71|421.35|424.78|421.42|424.78|421.42|424.71|421.35|0
1653533330000|2022-05-26 02:48:50|424.63|421.27|424.78|421.42|424.78|421.42|424.63|421.27|0
1653533340000|2022-05-26 02:49:00|424.71|421.35|424.71|421.35|424.71|421.35|424.71|421.35|0
1653533350000|2022-05-26 02:49:10|424.78|421.42|424.78|421.42|424.78|421.42|424.78|421.42|0
1653533360000|2022-05-26 02:49:20|424.86|421.5|424.71|421.35|424.86|421.5|424.71|421.35|0
1653533370000|2022-05-26 02:49:30|424.63|421.27|424.71|421.35|424.78|421.42|424.63|421.27|0
1653533380000|2022-05-26 02:49:40|424.78|421.42|424.63|421.27|424.94|421.58|424.63|421.27|0
1653533390000|2022-05-26 02:49:50|424.78|421.42|424.94|421.58|424.94|421.58|424.78|421.42|0
1653533400000|2022-05-26 02:50:00|425.09|421.73|424.63|421.27|425.09|421.73|424.63|421.27|0
1653533410000|2022-05-26 02:50:10|424.71|421.35|424.63|421.27|424.78|421.42|424.63|421.27|0
1653533420000|2022-05-26 02:50:20|424.71|421.35|424.78|421.42|424.78|421.42|424.71|421.35|0
1653533430000|2022-05-26 02:50:30|424.94|421.58|424.78|421.42|424.94|421.58|424.78|421.42|0
1653533440000|2022-05-26 02:50:40|424.86|421.5|424.78|421.42|424.94|421.58|424.78|421.42|0
1653533450000|2022-05-26 02:50:50|424.63|421.27|424.63|421.27|424.71|421.35|424.63|421.27|0
1653533460000|2022-05-26 02:51:00|424.71|421.35|424.78|421.42|424.78|421.42|424.71|421.35|0
1653533470000|2022-05-26 02:51:10|424.63|421.27|424.78|421.42|424.78|421.42|424.55|421.19|0
1653533480000|2022-05-26 02:51:20|424.63|421.27|424.63|421.27|424.63|421.27|424.63|421.27|0
1653533490000|2022-05-26 02:51:30|424.71|421.35|424.86|421.5|424.86|421.5|424.71|421.35|0
1653533500000|2022-05-26 02:51:40|424.93|421.57|424.93|421.57|424.93|421.57|424.86|421.5|0
1653533510000|2022-05-26 02:51:50|424.86|421.5|424.86|421.5|424.86|421.5|424.86|421.5|0
1653533520000|2022-05-26 02:52:00|424.78|421.42|424.78|421.42|424.78|421.42|424.78|421.42|0
1653533530000|2022-05-26 02:52:10|424.71|421.35|424.78|421.42|424.78|421.42|424.71|421.35|0
1653533540000|2022-05-26 02:52:20|424.86|421.5|424.86|421.5|424.86|421.5|424.86|421.5|0
1653533550000|2022-05-26 02:52:30|424.93|421.57|424.93|421.57|424.93|421.57|424.93|421.57|0
1653533560000|2022-05-26 02:52:40|424.86|421.5|424.71|421.35|424.86|421.5|424.71|421.35|0
1653533570000|2022-05-26 02:52:50|424.63|421.27|424.71|421.35|424.71|421.35|424.63|421.27|0
1653533580000|2022-05-26 02:53:00|424.63|421.27|424.4|421.04|424.63|421.27|424.4|421.04|0
1653533590000|2022-05-26 02:53:10|424.47|421.11|424.63|421.27|424.63|421.27|424.47|421.11|0
1653533600000|2022-05-26 02:53:20|424.47|421.11|424.47|421.11|424.55|421.19|424.47|421.11|0
1653533620000|2022-05-26 02:53:40|424.55|421.19|424.62|421.26|424.62|421.26|424.55|421.19|0
1653533640000|2022-05-26 02:54:00|424.55|421.19|424.32|420.96|424.55|421.19|424.32|420.96|0
1653533650000|2022-05-26 02:54:10|424.47|421.11|424.47|421.11|424.47|421.11|424.47|421.11|0
1653533660000|2022-05-26 02:54:20|424.55|421.19|424.47|421.11|424.62|421.26|424.47|421.11|0
1653533680000|2022-05-26 02:54:40|424.55|421.19|424.47|421.11|424.55|421.19|424.47|421.11|0
1653533700000|2022-05-26 02:55:00|424.62|421.26|424.62|421.26|424.62|421.26|424.62|421.26|0
1653533710000|2022-05-26 02:55:10|424.7|421.34|424.62|421.26|424.7|421.34|424.62|421.26|0
1653533720000|2022-05-26 02:55:20|424.7|421.34|424.78|421.42|424.78|421.42|424.7|421.34|0
1653533730000|2022-05-26 02:55:30|424.62|421.26|424.16|420.8|424.62|421.26|424.16|420.8|0
1653533740000|2022-05-26 02:55:40|424.32|420.96|424.32|420.96|424.32|420.96|424.32|420.96|0
1653533750000|2022-05-26 02:55:50|424.4|421.04|424.24|420.88|424.4|421.04|424.24|420.88|0
1653533760000|2022-05-26 02:56:00|424.16|420.8|424.47|421.11|424.47|421.11|424.16|420.8|0
1653533770000|2022-05-26 02:56:10|424.55|421.19|424.62|421.26|424.62|421.26|424.55|421.19|0
1653533780000|2022-05-26 02:56:20|424.78|421.42|424.7|421.34|424.78|421.42|424.7|421.34|0
1653533790000|2022-05-26 02:56:30|424.78|421.42|424.78|421.42|424.78|421.42|424.78|421.42|0
1653533800000|2022-05-26 02:56:40|424.93|421.57|425.24|421.88|425.24|421.88|424.93|421.57|0
1653533810000|2022-05-26 02:56:50|424.93|421.57|425.01|421.65|425.01|421.65|424.93|421.57|0
1653533820000|2022-05-26 02:57:00|425.09|421.73|424.93|421.57|425.09|421.73|424.93|421.57|0
1653533830000|2022-05-26 02:57:10|425.01|421.65|425.24|421.88|425.24|421.88|425.01|421.65|0
1653533840000|2022-05-26 02:57:20|425.09|421.73|425.24|421.88|425.24|421.88|425.09|421.73|0
1653533850000|2022-05-26 02:57:30|425.09|421.73|425.09|421.73|425.09|421.73|425.09|421.73|0
1653533860000|2022-05-26 02:57:40|425.17|421.81|425.24|421.88|425.24|421.88|425.17|421.81|0
1653533870000|2022-05-26 02:57:50|425.32|421.96|424.93|421.57|425.32|421.96|424.93|421.57|0
1653533880000|2022-05-26 02:58:00|425.01|421.65|424.78|421.42|425.01|421.65|424.78|421.42|0
1653533890000|2022-05-26 02:58:10|424.93|421.57|424.86|421.5|424.93|421.57|424.86|421.5|0
1653533900000|2022-05-26 02:58:20|424.93|421.57|424.93|421.57|424.93|421.57|424.93|421.57|0
1653533910000|2022-05-26 02:58:30|424.86|421.5|424.86|421.5|424.86|421.5|424.86|421.5|0
1653533920000|2022-05-26 02:58:40|424.93|421.57|424.86|421.5|424.93|421.57|424.86|421.5|0
1653533930000|2022-05-26 02:58:50|424.78|421.42|424.78|421.42|424.78|421.42|424.7|421.34|0
1653533940000|2022-05-26 02:59:00|425.09|421.73|425.09|421.73|425.09|421.73|425.01|421.65|0
1653533950000|2022-05-26 02:59:10|425.01|421.65|425.4|422.04|425.4|422.04|425.01|421.65|0
1653533960000|2022-05-26 02:59:20|425.48|422.12|425.48|422.12|425.48|422.12|425.48|422.12|0
1653533970000|2022-05-26 02:59:30|425.32|421.96|425.32|421.96|425.4|422.04|425.32|421.96|0
1653533980000|2022-05-26 02:59:40|425.24|421.88|425.32|421.96|425.4|422.04|425.24|421.88|0
1653533990000|2022-05-26 02:59:50|425.24|421.88|425.4|422.04|425.4|422.04|425.24|421.88|0
1653534000000|2022-05-26 03:00:00|425.55|422.19|425.32|421.96|425.55|422.19|425.32|421.96|0
1653534010000|2022-05-26 03:00:10|425.24|421.88|425.24|421.88|425.48|422.12|425.24|421.88|0
1653534020000|2022-05-26 03:00:20|425.09|421.73|425.17|421.81|425.17|421.81|425.09|421.73|0
1653534030000|2022-05-26 03:00:30|425.24|421.88|425.09|421.73|425.24|421.88|425.09|421.73|0
1653534040000|2022-05-26 03:00:40|425.24|421.88|425.24|421.88|425.24|421.88|425.24|421.88|0
1653534050000|2022-05-26 03:00:50|425.32|421.96|425.7|422.34|425.7|422.34|425.32|421.96|0
1653534060000|2022-05-26 03:01:00|425.55|422.19|425.24|421.88|425.55|422.19|425.24|421.88|0
1653534070000|2022-05-26 03:01:10|425.32|421.96|425.48|422.12|425.48|422.12|425.32|421.96|0
1653534080000|2022-05-26 03:01:20|425.39|422.03|425.48|422.12|425.48|422.12|425.39|422.03|0
1653534090000|2022-05-26 03:01:30|425.55|422.19|425.24|421.88|425.55|422.19|425.24|421.88|0
1653534100000|2022-05-26 03:01:40|425.39|422.03|425.39|422.03|425.39|422.03|425.39|422.03|0
1653534110000|2022-05-26 03:01:50|425.32|421.96|425.47|422.11|425.47|422.11|425.32|421.96|0
1653534120000|2022-05-26 03:02:00|425.55|422.19|425.47|422.11|425.55|422.19|425.47|422.11|0
1653534130000|2022-05-26 03:02:10|425.39|422.03|425.24|421.88|425.39|422.03|425.24|421.88|0
1653534140000|2022-05-26 03:02:20|425.32|421.96|425.32|421.96|425.32|421.96|425.32|421.96|0
1653534150000|2022-05-26 03:02:30|425.24|421.88|425.08|421.72|425.24|421.88|425.08|421.72|0
1653534170000|2022-05-26 03:02:50|425.24|421.88|425.24|421.88|425.24|421.88|425.24|421.88|0
1653534180000|2022-05-26 03:03:00|425.39|422.03|425.47|422.11|425.47|422.11|425.32|421.96|0
1653534190000|2022-05-26 03:03:10|425.39|422.03|425.24|421.88|425.47|422.11|425.24|421.88|0
1653534200000|2022-05-26 03:03:20|425.32|421.96|425.32|421.96|425.32|421.96|425.24|421.88|0
1653534210000|2022-05-26 03:03:30|425.24|421.88|425.24|421.88|425.24|421.88|425.24|421.88|0
1653534220000|2022-05-26 03:03:40|425.16|421.8|425.24|421.88|425.24|421.88|425.16|421.8|0
1653534230000|2022-05-26 03:03:50|425.16|421.8|425.16|421.8|425.16|421.8|425.16|421.8|0
1653534240000|2022-05-26 03:04:00|425.24|421.88|425.24|421.88|425.24|421.88|425.24|421.88|0
1653534250000|2022-05-26 03:04:10|425.08|421.72|425.08|421.72|425.08|421.72|425.08|421.72|0
1653534260000|2022-05-26 03:04:20|424.93|421.57|425.16|421.8|425.16|421.8|424.93|421.57|0
1653534270000|2022-05-26 03:04:30|425.24|421.88|425.16|421.8|425.24|421.88|425.16|421.8|0
1653534290000|2022-05-26 03:04:50|425.24|421.88|425.24|421.88|425.24|421.88|425.24|421.88|0
1653534300000|2022-05-26 03:05:00|425.39|422.03|425.55|422.19|425.55|422.19|425.39|422.03|0
1653534310000|2022-05-26 03:05:10|425.63|422.27|425.86|422.5|425.86|422.5|425.63|422.27|0
1653534320000|2022-05-26 03:05:20|425.7|422.34|425.78|422.42|425.78|422.42|425.7|422.34|0
1653534330000|2022-05-26 03:05:30|425.7|422.34|425.55|422.19|425.78|422.42|425.55|422.19|0
1653534340000|2022-05-26 03:05:40|425.63|422.27|425.55|422.19|425.63|422.27|425.55|422.19|0
1653534350000|2022-05-26 03:05:50|425.39|422.03|425.55|422.19|425.63|422.27|425.39|422.03|0
1653534360000|2022-05-26 03:06:00|425.47|422.11|425.7|422.34|425.7|422.34|425.47|422.11|0
1653534370000|2022-05-26 03:06:10|425.86|422.5|425.86|422.5|425.86|422.5|425.78|422.42|0
1653534380000|2022-05-26 03:06:20|425.7|422.34|425.7|422.34|425.7|422.34|425.63|422.27|0
1653534390000|2022-05-26 03:06:30|425.47|422.11|425.63|422.27|425.63|422.27|425.47|422.11|0
1653534400000|2022-05-26 03:06:40|425.55|422.19|425.7|422.34|425.7|422.34|425.55|422.19|0
1653534410000|2022-05-26 03:06:50|425.86|422.5|426.01|422.65|426.01|422.65|425.86|422.5|0
1653534420000|2022-05-26 03:07:00|425.86|422.5|425.86|422.5|425.86|422.5|425.7|422.34|0
1653534430000|2022-05-26 03:07:10|425.94|422.58|426.01|422.65|426.01|422.65|425.86|422.5|0
1653534440000|2022-05-26 03:07:20|425.94|422.58|426.01|422.65|426.01|422.65|425.86|422.5|0
1653534450000|2022-05-26 03:07:30|426.17|422.81|426.4|423.04|426.4|423.04|426.17|422.81|0
1653534460000|2022-05-26 03:07:40|426.48|423.12|426.48|423.12|426.48|423.12|426.48|423.12|0
1653534470000|2022-05-26 03:07:50|426.63|423.27|426.48|423.12|426.63|423.27|426.48|423.12|0
1653534480000|2022-05-26 03:08:00|426.56|423.2|426.94|423.58|426.94|423.58|426.56|423.2|0
1653534490000|2022-05-26 03:08:10|426.79|423.43|427.33|423.97|427.33|423.97|426.79|423.43|0
1653534500000|2022-05-26 03:08:20|427.18|423.82|427.1|423.74|427.18|423.82|427.1|423.74|0
1653534510000|2022-05-26 03:08:30|426.79|423.43|427.18|423.82|427.18|423.82|426.79|423.43|0
1653534520000|2022-05-26 03:08:40|427.56|424.2|428.03|424.67|428.03|424.67|427.56|424.2|0
1653534530000|2022-05-26 03:08:50|427.87|424.51|428.8|425.44|428.8|425.44|427.8|424.44|0
1653534540000|2022-05-26 03:09:00|428.96|425.6|428.34|424.98|428.96|425.6|428.34|424.98|0
1653534550000|2022-05-26 03:09:10|429.11|425.75|428.88|425.52|429.11|425.75|428.8|425.44|0
1653534560000|2022-05-26 03:09:20|429.27|425.91|428.96|425.6|429.43|426.07|428.96|425.6|0
1653534570000|2022-05-26 03:09:30|428.65|425.29|429.04|425.68|429.04|425.68|428.65|425.29|0
1653534580000|2022-05-26 03:09:40|428.96|425.6|428.88|425.52|428.96|425.6|428.8|425.44|0
1653534590000|2022-05-26 03:09:50|428.49|425.13|429.11|425.75|429.11|425.75|428.34|424.98|0
1653534600000|2022-05-26 03:10:00|428.96|425.6|429.97|426.61|429.97|426.61|428.96|425.6|0
1653534610000|2022-05-26 03:10:10|429.58|426.22|429.43|426.07|429.58|426.22|429.43|426.07|0
1653534620000|2022-05-26 03:10:20|429.58|426.22|429.35|425.99|429.58|426.22|429.27|425.91|0
1653534630000|2022-05-26 03:10:30|429.27|425.91|429.27|425.91|429.58|426.22|429.27|425.91|0
1653534640000|2022-05-26 03:10:40|429.11|425.75|429.04|425.68|429.11|425.75|429.04|425.68|0
1653534650000|2022-05-26 03:10:50|428.88|425.52|428.8|425.44|428.88|425.52|428.8|425.44|0
1653534660000|2022-05-26 03:11:00|428.73|425.37|429.19|425.83|429.51|426.15|428.73|425.37|0
1653534670000|2022-05-26 03:11:10|429.27|425.91|429.27|425.91|429.35|425.99|429.27|425.91|0
1653534680000|2022-05-26 03:11:20|429.42|426.06|429.35|425.99|429.42|426.06|429.35|425.99|0
1653534690000|2022-05-26 03:11:30|429.42|426.06|429.35|425.99|429.51|426.15|429.35|425.99|0
1653534700000|2022-05-26 03:11:40|429.42|426.06|429.58|426.22|429.58|426.22|429.35|425.99|0
1653534710000|2022-05-26 03:11:50|429.82|426.46|429.89|426.53|430.05|426.69|429.82|426.46|0
1653534720000|2022-05-26 03:12:00|429.66|426.3|429.35|425.99|429.66|426.3|429.35|425.99|0
1653534730000|2022-05-26 03:12:10|429.51|426.15|429.82|426.46|429.82|426.46|429.42|426.06|0
1653534740000|2022-05-26 03:12:20|429.97|426.61|429.89|426.53|430.05|426.69|429.89|426.53|0
1653534750000|2022-05-26 03:12:30|430.05|426.69|430.36|427|430.36|427|430.05|426.69|0
1653534760000|2022-05-26 03:12:40|430.28|426.92|430.36|427|430.36|427|429.89|426.53|0
1653534770000|2022-05-26 03:12:50|430.2|426.84|430.05|426.69|430.2|426.84|430.05|426.69|0
1653534780000|2022-05-26 03:13:00|429.89|426.53|429.89|426.53|429.89|426.53|429.74|426.38|0
1653534790000|2022-05-26 03:13:10|429.82|426.46|429.66|426.3|429.97|426.61|429.66|426.3|0
1653534800000|2022-05-26 03:13:20|429.58|426.22|429.74|426.38|429.82|426.46|429.58|426.22|0
1653534810000|2022-05-26 03:13:30|429.89|426.53|429.66|426.3|429.89|426.53|429.66|426.3|0
1653534820000|2022-05-26 03:13:40|429.58|426.22|429.73|426.37|429.73|426.37|429.58|426.22|0
1653534830000|2022-05-26 03:13:50|429.58|426.22|429.58|426.22|429.58|426.22|429.27|425.91|0
1653534840000|2022-05-26 03:14:00|429.66|426.3|429.5|426.14|429.66|426.3|429.5|426.14|0
1653534850000|2022-05-26 03:14:10|429.58|426.22|429.35|425.99|429.58|426.22|429.35|425.99|0
1653534860000|2022-05-26 03:14:20|429.27|425.91|429.27|425.91|429.27|425.91|429.11|425.75|0
1653534870000|2022-05-26 03:14:30|429.11|425.75|429.11|425.75|429.11|425.75|429.04|425.68|0
1653534880000|2022-05-26 03:14:40|429.04|425.68|429.04|425.68|429.11|425.75|429.04|425.68|0
1653534890000|2022-05-26 03:14:50|429.42|426.06|429.58|426.22|429.58|426.22|429.35|425.99|0
1653534900000|2022-05-26 03:15:00|429.73|426.37|429.97|426.61|429.97|426.61|429.58|426.22|0
1653534910000|2022-05-26 03:15:10|430.05|426.69|430.2|426.84|430.2|426.84|430.05|426.69|0
1653534920000|2022-05-26 03:15:20|430.13|426.77|429.97|426.61|430.2|426.84|429.97|426.61|0
1653534930000|2022-05-26 03:15:30|429.89|426.53|429.58|426.22|429.89|426.53|429.58|426.22|0
1653534940000|2022-05-26 03:15:40|429.42|426.06|429.73|426.37|429.73|426.37|429.42|426.06|0
1653534950000|2022-05-26 03:15:50|429.66|426.3|429.73|426.37|429.73|426.37|429.66|426.3|0
1653534960000|2022-05-26 03:16:00|429.58|426.22|429.89|426.53|429.89|426.53|429.58|426.22|0
1653534970000|2022-05-26 03:16:10|429.73|426.37|429.42|426.06|429.73|426.37|429.42|426.06|0
1653534980000|2022-05-26 03:16:20|429.5|426.14|429.42|426.06|429.5|426.14|429.42|426.06|0
1653535000000|2022-05-26 03:16:40|429.27|425.91|429.42|426.06|429.42|426.06|429.27|425.91|0
1653535010000|2022-05-26 03:16:50|429.58|426.22|429.73|426.37|429.73|426.37|429.58|426.22|0
1653535020000|2022-05-26 03:17:00|429.81|426.45|429.73|426.37|429.89|426.53|429.73|426.37|0
1653535030000|2022-05-26 03:17:10|429.5|426.14|429.89|426.53|429.89|426.53|429.5|426.14|0
1653535040000|2022-05-26 03:17:20|429.73|426.37|429.89|426.53|429.89|426.53|429.73|426.37|0
1653535050000|2022-05-26 03:17:30|430.36|427|430.2|426.84|430.36|427|430.2|426.84|0
1653535060000|2022-05-26 03:17:40|430.36|427|430.82|427.46|430.82|427.46|430.36|427|0
1653535070000|2022-05-26 03:17:50|430.91|427.55|430.98|427.62|430.98|427.62|430.91|427.55|0
1653535080000|2022-05-26 03:18:00|430.91|427.55|431.22|427.86|431.29|427.93|430.91|427.55|0
1653535090000|2022-05-26 03:18:10|431.29|427.93|430.91|427.55|431.29|427.93|430.91|427.55|0
1653535100000|2022-05-26 03:18:20|431.06|427.7|430.98|427.62|431.06|427.7|430.67|427.31|0
1653535110000|2022-05-26 03:18:30|430.9|427.54|430.59|427.23|430.9|427.54|430.59|427.23|0
1653535120000|2022-05-26 03:18:40|430.51|427.15|430.75|427.39|430.75|427.39|430.51|427.15|0
1653535130000|2022-05-26 03:18:50|430.98|427.62|430.9|427.54|430.98|427.62|430.9|427.54|0
1653535140000|2022-05-26 03:19:00|430.82|427.46|431.6|428.24|432|428.64|430.82|427.46|0
1653535150000|2022-05-26 03:19:10|431.45|428.09|431.92|428.56|431.92|428.56|431.45|428.09|0
1653535160000|2022-05-26 03:19:20|432|428.64|431.84|428.48|432.15|428.79|431.84|428.48|0
1653535170000|2022-05-26 03:19:30|431.76|428.4|431.6|428.24|431.76|428.4|431.6|428.24|0
1653535180000|2022-05-26 03:19:40|431.76|428.4|431.76|428.4|431.76|428.4|431.6|428.24|0
1653535190000|2022-05-26 03:19:50|431.6|428.24|431.53|428.17|431.6|428.24|431.53|428.17|0
1653535200000|2022-05-26 03:20:00|431.6|428.24|431.22|427.86|431.76|428.4|431.22|427.86|0
1653535210000|2022-05-26 03:20:10|431.14|427.78|430.82|427.46|431.14|427.78|430.82|427.46|0
1653535220000|2022-05-26 03:20:20|430.67|427.31|430.67|427.31|430.82|427.46|430.67|427.31|0
1653535230000|2022-05-26 03:20:30|430.59|427.23|430.51|427.15|430.59|427.23|430.51|427.15|0
1653535240000|2022-05-26 03:20:40|430.36|427|430.51|427.15|430.51|427.15|430.36|427|0
1653535250000|2022-05-26 03:20:50|430.67|427.31|430.59|427.23|430.75|427.39|430.51|427.15|0
1653535260000|2022-05-26 03:21:00|430.51|427.15|430.35|426.99|430.51|427.15|430.35|426.99|0
1653535270000|2022-05-26 03:21:10|430.2|426.84|430.12|426.76|430.2|426.84|430.04|426.68|0
1653535280000|2022-05-26 03:21:20|430.2|426.84|430.12|426.76|430.2|426.84|430.04|426.68|0
1653535290000|2022-05-26 03:21:30|429.89|426.53|430.04|426.68|430.04|426.68|429.89|426.53|0
1653535300000|2022-05-26 03:21:40|430.2|426.84|430.2|426.84|430.28|426.92|430.2|426.84|0
1653535310000|2022-05-26 03:21:50|430.28|426.92|430.2|426.84|430.28|426.92|430.2|426.84|0
1653535320000|2022-05-26 03:22:00|430.04|426.68|430.2|426.84|430.28|426.92|430.04|426.68|0
1653535330000|2022-05-26 03:22:10|430.12|426.76|430.04|426.68|430.2|426.84|430.04|426.68|0
1653535340000|2022-05-26 03:22:20|430.2|426.84|430.04|426.68|430.2|426.84|430.04|426.68|0
1653535350000|2022-05-26 03:22:30|429.97|426.61|430.12|426.76|430.12|426.76|429.97|426.61|0
1653535360000|2022-05-26 03:22:40|430.04|426.68|429.89|426.53|430.04|426.68|429.89|426.53|0
1653535370000|2022-05-26 03:22:50|430.04|426.68|430.04|426.68|430.04|426.68|430.04|426.68|0
1653535380000|2022-05-26 03:23:00|429.89|426.53|429.73|426.37|429.89|426.53|429.73|426.37|0
1653535390000|2022-05-26 03:23:10|429.89|426.53|429.89|426.53|429.89|426.53|429.89|426.53|0
1653535400000|2022-05-26 03:23:20|429.73|426.37|429.81|426.45|429.89|426.53|429.73|426.37|0
1653535410000|2022-05-26 03:23:30|429.89|426.53|429.89|426.53|429.89|426.53|429.73|426.37|0
1653535420000|2022-05-26 03:23:40|429.73|426.37|429.42|426.06|429.73|426.37|429.42|426.06|0
1653535430000|2022-05-26 03:23:50|429.34|425.98|429.42|426.06|429.42|426.06|429.26|425.9|0
1653535440000|2022-05-26 03:24:00|429.26|425.9|429.34|425.98|429.34|425.98|429.26|425.9|0
1653535450000|2022-05-26 03:24:10|429.26|425.9|429.19|425.83|429.26|425.9|429.19|425.83|0
1653535460000|2022-05-26 03:24:20|429.26|425.9|429.11|425.75|429.26|425.9|429.11|425.75|0
1653535470000|2022-05-26 03:24:30|428.95|425.59|428.95|425.59|428.95|425.59|428.95|425.59|0
1653535480000|2022-05-26 03:24:40|429.11|425.75|429.11|425.75|429.11|425.75|429.11|425.75|0
1653535490000|2022-05-26 03:24:50|429.19|425.83|429.19|425.83|429.19|425.83|429.11|425.75|0
1653535500000|2022-05-26 03:25:00|428.8|425.44|429.11|425.75|429.11|425.75|428.8|425.44|0
1653535510000|2022-05-26 03:25:10|429.26|425.9|429.42|426.06|429.42|426.06|429.26|425.9|0
1653535520000|2022-05-26 03:25:20|429.26|425.9|429.26|425.9|429.26|425.9|429.26|425.9|0
1653535530000|2022-05-26 03:25:30|429.42|426.06|429.42|426.06|429.42|426.06|429.42|426.06|0
1653535540000|2022-05-26 03:25:40|429.5|426.14|429.42|426.06|429.5|426.14|429.42|426.06|0
1653535550000|2022-05-26 03:25:50|429.57|426.21|429.5|426.14|429.57|426.21|429.42|426.06|0
1653535560000|2022-05-26 03:26:00|429.66|426.3|429.73|426.37|429.73|426.37|429.66|426.3|0
1653535570000|2022-05-26 03:26:10|429.89|426.53|430.04|426.68|430.04|426.68|429.89|426.53|0
1653535580000|2022-05-26 03:26:20|429.89|426.53|429.81|426.45|429.89|426.53|429.81|426.45|0
1653535590000|2022-05-26 03:26:30|429.89|426.53|429.73|426.37|429.89|426.53|429.73|426.37|0
1653535610000|2022-05-26 03:26:50|429.81|426.45|429.65|426.29|429.81|426.45|429.65|426.29|0
1653535620000|2022-05-26 03:27:00|429.57|426.21|429.26|425.9|429.57|426.21|429.26|425.9|0
1653535630000|2022-05-26 03:27:10|429.11|425.75|428.95|425.59|429.11|425.75|428.95|425.59|0
1653535640000|2022-05-26 03:27:20|429.11|425.75|428.64|425.28|429.11|425.75|428.64|425.28|0
1653535650000|2022-05-26 03:27:30|428.8|425.44|428.64|425.28|428.8|425.44|428.64|425.28|0
1653535670000|2022-05-26 03:27:50|428.8|425.44|428.8|425.44|428.8|425.44|428.72|425.36|0
1653535680000|2022-05-26 03:28:00|428.64|425.28|428.72|425.36|428.8|425.44|428.64|425.28|0
1653535690000|2022-05-26 03:28:10|428.64|425.28|428.57|425.21|428.64|425.28|428.57|425.21|0
1653535700000|2022-05-26 03:28:20|428.48|425.12|428.64|425.28|428.64|425.28|428.48|425.12|0
1653535710000|2022-05-26 03:28:30|428.8|425.44|428.64|425.28|428.8|425.44|428.64|425.28|0
1653535720000|2022-05-26 03:28:40|428.48|425.12|428.64|425.28|428.64|425.28|428.48|425.12|0
1653535730000|2022-05-26 03:28:50|428.56|425.2|428.56|425.2|428.56|425.2|428.48|425.12|0
1653535740000|2022-05-26 03:29:00|428.48|425.12|428.17|424.81|428.48|425.12|428.17|424.81|0
1653535750000|2022-05-26 03:29:10|428.25|424.89|428.1|424.74|428.25|424.89|428.1|424.74|0
1653535760000|2022-05-26 03:29:20|428.17|424.81|428.33|424.97|428.33|424.97|428.17|424.81|0
1653535770000|2022-05-26 03:29:30|428.17|424.81|428.33|424.97|428.33|424.97|428.17|424.81|0
1653535780000|2022-05-26 03:29:40|428.25|424.89|428.33|424.97|428.48|425.12|428.25|424.89|0
1653535790000|2022-05-26 03:29:50|428.17|424.81|428.48|425.12|428.48|425.12|428.17|424.81|0
1653535800000|2022-05-26 03:30:00|428.56|425.2|428.72|425.36|428.72|425.36|428.48|425.12|0
1653535810000|2022-05-26 03:30:10|428.95|425.59|428.48|425.12|428.95|425.59|428.48|425.12|0
1653535820000|2022-05-26 03:30:20|428.64|425.28|428.64|425.28|428.64|425.28|428.64|425.28|0
1653535830000|2022-05-26 03:30:30|428.48|425.12|428.64|425.28|428.64|425.28|428.48|425.12|0
1653535840000|2022-05-26 03:30:40|428.95|425.59|428.79|425.43|428.95|425.59|428.79|425.43|0
1653535850000|2022-05-26 03:30:50|428.95|425.59|428.95|425.59|428.95|425.59|428.95|425.59|0
1653535860000|2022-05-26 03:31:00|428.79|425.43|428.48|425.12|428.79|425.43|428.48|425.12|0
1653535870000|2022-05-26 03:31:10|428.64|425.28|428.48|425.12|428.64|425.28|428.48|425.12|0
1653535880000|2022-05-26 03:31:20|428.64|425.28|428.72|425.36|428.72|425.36|428.64|425.28|0
1653535890000|2022-05-26 03:31:30|428.79|425.43|428.87|425.51|428.87|425.51|428.79|425.43|0
1653535900000|2022-05-26 03:31:40|428.95|425.59|428.87|425.51|428.95|425.59|428.87|425.51|0
1653535910000|2022-05-26 03:31:50|428.95|425.59|428.95|425.59|429.1|425.74|428.95|425.59|0
1653535920000|2022-05-26 03:32:00|428.87|425.51|428.64|425.28|428.87|425.51|428.64|425.28|0
1653535930000|2022-05-26 03:32:10|428.72|425.36|428.64|425.28|428.72|425.36|428.64|425.28|0
1653535940000|2022-05-26 03:32:20|428.56|425.2|428.64|425.28|428.64|425.28|428.48|425.12|0
1653535960000|2022-05-26 03:32:40|428.48|425.12|428.25|424.89|428.48|425.12|428.25|424.89|0
1653535970000|2022-05-26 03:32:50|428.17|424.81|428.02|424.66|428.17|424.81|428.02|424.66|0
1653535980000|2022-05-26 03:33:00|427.86|424.5|427.55|424.19|427.86|424.5|427.24|423.88|0
1653535990000|2022-05-26 03:33:10|427.48|424.12|427.48|424.12|427.48|424.12|427.48|424.12|0
1653536000000|2022-05-26 03:33:20|427.55|424.19|427.24|423.88|427.55|424.19|427.24|423.88|0
1653536010000|2022-05-26 03:33:30|427.4|424.04|426.93|423.57|427.4|424.04|426.93|423.57|0
1653536030000|2022-05-26 03:33:50|427.08|423.72|426.93|423.57|427.08|423.72|426.77|423.41|0
1653536040000|2022-05-26 03:34:00|426.77|423.41|426.62|423.26|426.77|423.41|426.54|423.18|0
1653536050000|2022-05-26 03:34:10|426.54|423.18|426.62|423.26|426.62|423.26|426.46|423.1|0
1653536060000|2022-05-26 03:34:20|426.46|423.1|426|422.64|426.46|423.1|426|422.64|0
1653536070000|2022-05-26 03:34:30|426.15|422.79|426.23|422.87|426.23|422.87|426|422.64|0
1653536080000|2022-05-26 03:34:40|426.31|422.95|426.31|422.95|426.31|422.95|426.15|422.79|0
1653536090000|2022-05-26 03:34:50|426.39|423.03|426.62|423.26|426.62|423.26|426.39|423.03|0
1653536100000|2022-05-26 03:35:00|426.7|423.34|426.46|423.1|426.7|423.34|426.46|423.1|0
1653536110000|2022-05-26 03:35:10|426.31|422.95|426.62|423.26|426.62|423.26|426.31|422.95|0
1653536120000|2022-05-26 03:35:20|426.77|423.41|426.62|423.26|426.77|423.41|426.62|423.26|0
1653536130000|2022-05-26 03:35:30|426.54|423.18|426.46|423.1|426.54|423.18|426.31|422.95|0
1653536140000|2022-05-26 03:35:40|426.62|423.26|426.62|423.26|426.62|423.26|426.62|423.26|0
1653536150000|2022-05-26 03:35:50|426.54|423.18|426.54|423.18|426.54|423.18|426.54|423.18|0
1653536160000|2022-05-26 03:36:00|426.46|423.1|426.23|422.87|426.46|423.1|426.23|422.87|0
1653536170000|2022-05-26 03:36:10|426.15|422.79|426.46|423.1|426.46|423.1|426.15|422.79|0
1653536180000|2022-05-26 03:36:20|426.54|423.18|426.62|423.26|426.62|423.26|426.54|423.18|0
1653536190000|2022-05-26 03:36:30|426.7|423.34|426.77|423.41|426.77|423.41|426.62|423.26|0
1653536200000|2022-05-26 03:36:40|426.85|423.49|426.93|423.57|426.93|423.57|426.85|423.49|0
1653536210000|2022-05-26 03:36:50|427.08|423.72|427.08|423.72|427.08|423.72|426.93|423.57|0
1653536220000|2022-05-26 03:37:00|426.93|423.57|427.01|423.65|427.01|423.65|426.93|423.57|0
1653536230000|2022-05-26 03:37:10|427.08|423.72|427.08|423.72|427.08|423.72|427.08|423.72|0
1653536240000|2022-05-26 03:37:20|427.16|423.8|427.16|423.8|427.16|423.8|427.16|423.8|0
1653536250000|2022-05-26 03:37:30|427.24|423.88|427.16|423.8|427.24|423.88|426.93|423.57|0
1653536260000|2022-05-26 03:37:40|427.24|423.88|427.08|423.72|427.39|424.03|427.08|423.72|0
1653536270000|2022-05-26 03:37:50|426.93|423.57|426.93|423.57|426.93|423.57|426.93|423.57|0
1653536280000|2022-05-26 03:38:00|427.01|423.65|426.85|423.49|427.01|423.65|426.85|423.49|0
1653536290000|2022-05-26 03:38:10|426.93|423.57|426.85|423.49|426.93|423.57|426.85|423.49|0
1653536300000|2022-05-26 03:38:20|426.93|423.57|426.93|423.57|426.93|423.57|426.93|423.57|0
1653536310000|2022-05-26 03:38:30|426.77|423.41|426.7|423.34|426.85|423.49|426.62|423.26|0
1653536320000|2022-05-26 03:38:40|426.85|423.49|426.85|423.49|426.85|423.49|426.77|423.41|0
1653536330000|2022-05-26 03:38:50|426.93|423.57|427.01|423.65|427.01|423.65|426.93|423.57|0
1653536340000|2022-05-26 03:39:00|427.08|423.72|427.08|423.72|427.08|423.72|427.08|423.72|0
1653536350000|2022-05-26 03:39:10|427.01|423.65|427.08|423.72|427.08|423.72|427.01|423.65|0
1653536360000|2022-05-26 03:39:20|427.24|423.88|427.24|423.88|427.24|423.88|427.24|423.88|0
1653536370000|2022-05-26 03:39:30|427.39|424.03|427.55|424.19|427.55|424.19|427.39|424.03|0
1653536380000|2022-05-26 03:39:40|427.47|424.11|427.55|424.19|427.55|424.19|427.47|424.11|0
1653536390000|2022-05-26 03:39:50|427.7|424.34|427.7|424.34|427.7|424.34|427.7|424.34|0
1653536400000|2022-05-26 03:40:00|427.55|424.19|427.24|423.88|427.55|424.19|427.24|423.88|0
1653536410000|2022-05-26 03:40:10|427.39|424.03|427.32|423.96|427.39|424.03|427.32|423.96|0
1653536420000|2022-05-26 03:40:20|427.39|424.03|427.39|424.03|427.39|424.03|427.39|424.03|0
1653536440000|2022-05-26 03:40:40|427.24|423.88|427.24|423.88|427.24|423.88|427.24|423.88|0
1653536450000|2022-05-26 03:40:50|427.08|423.72|427.01|423.65|427.08|423.72|426.85|423.49|0
1653536460000|2022-05-26 03:41:00|426.93|423.57|426.85|423.49|426.93|423.57|426.77|423.41|0
1653536470000|2022-05-26 03:41:10|426.77|423.41|426.77|423.41|426.85|423.49|426.77|423.41|0
1653536480000|2022-05-26 03:41:20|426.93|423.57|426.93|423.57|426.93|423.57|426.77|423.41|0
1653536490000|2022-05-26 03:41:30|426.85|423.49|427.24|423.88|427.24|423.88|426.85|423.49|0
1653536500000|2022-05-26 03:41:40|427.39|424.03|427.24|423.88|427.39|424.03|427.24|423.88|0
1653536510000|2022-05-26 03:41:50|427.08|423.72|427.16|423.8|427.24|423.88|427.08|423.72|0
1653536520000|2022-05-26 03:42:00|427.24|423.88|427.01|423.65|427.24|423.88|426.93|423.57|0
1653536530000|2022-05-26 03:42:10|426.93|423.57|427.08|423.72|427.08|423.72|426.93|423.57|0
1653536540000|2022-05-26 03:42:20|426.93|423.57|426.93|423.57|426.93|423.57|426.93|423.57|0
1653536550000|2022-05-26 03:42:30|426.77|423.41|426.54|423.18|426.77|423.41|426.54|423.18|0
1653536560000|2022-05-26 03:42:40|426.62|423.26|426.31|422.95|426.62|423.26|426.31|422.95|0
1653536570000|2022-05-26 03:42:50|426.46|423.1|426.54|423.18|426.62|423.26|426.46|423.1|0
1653536580000|2022-05-26 03:43:00|426.39|423.03|426.15|422.79|426.39|423.03|426.08|422.72|0
1653536590000|2022-05-26 03:43:10|426.31|422.95|426.46|423.1|426.46|423.1|426.31|422.95|0
1653536600000|2022-05-26 03:43:20|426.39|423.03|426.62|423.26|426.62|423.26|426.39|423.03|0
1653536620000|2022-05-26 03:43:40|426.46|423.1|426.23|422.87|426.46|423.1|426.23|422.87|0
1653536630000|2022-05-26 03:43:50|426.39|423.03|426.31|422.95|426.39|423.03|426.31|422.95|0
1653536640000|2022-05-26 03:44:00|426.62|423.26|426.39|423.03|426.62|423.26|426.39|423.03|0
1653536650000|2022-05-26 03:44:10|426.46|423.1|426.15|422.79|426.46|423.1|426.15|422.79|0
1653536660000|2022-05-26 03:44:20|426.31|422.95|426.31|422.95|426.31|422.95|426.31|422.95|0
1653536670000|2022-05-26 03:44:30|426.39|423.03|426.46|423.1|426.46|423.1|426.39|423.03|0
1653536680000|2022-05-26 03:44:40|426.3|422.94|426.23|422.87|426.39|423.03|426.23|422.87|0
1653536690000|2022-05-26 03:44:50|426.46|423.1|426.46|423.1|426.54|423.18|426.46|423.1|0
1653536700000|2022-05-26 03:45:00|426.61|423.25|426.39|423.03|426.61|423.25|426.39|423.03|0
1653536710000|2022-05-26 03:45:10|426.46|423.1|426.61|423.25|426.61|423.25|426.46|423.1|0
1653536720000|2022-05-26 03:45:20|426.39|423.03|426.39|423.03|426.39|423.03|426.39|423.03|0
1653536730000|2022-05-26 03:45:30|426.61|423.25|426.61|423.25|426.61|423.25|426.54|423.18|0
1653536740000|2022-05-26 03:45:40|426.7|423.34|426.61|423.25|426.7|423.34|426.61|423.25|0
1653536750000|2022-05-26 03:45:50|426.3|422.94|426.54|423.18|426.54|423.18|426.3|422.94|0
1653536760000|2022-05-26 03:46:00|426.38|423.02|426.38|423.02|426.38|423.02|426.38|423.02|0
1653536770000|2022-05-26 03:46:10|426.61|423.25|426.3|422.94|426.61|423.25|426.3|422.94|0
1653536780000|2022-05-26 03:46:20|426.46|423.1|426.46|423.1|426.54|423.18|426.46|423.1|0
1653536790000|2022-05-26 03:46:30|426.54|423.18|426.61|423.25|426.69|423.33|426.54|423.18|0
1653536800000|2022-05-26 03:46:40|426.77|423.41|426.77|423.41|426.77|423.41|426.77|423.41|0
1653536810000|2022-05-26 03:46:50|426.61|423.25|426.77|423.41|426.77|423.41|426.61|423.25|0
1653536820000|2022-05-26 03:47:00|426.69|423.33|426.77|423.41|426.77|423.41|426.69|423.33|0
1653536830000|2022-05-26 03:47:10|426.61|423.25|426.61|423.25|426.77|423.41|426.61|423.25|0
1653536840000|2022-05-26 03:47:20|426.69|423.33|426.61|423.25|426.77|423.41|426.61|423.25|0
1653536850000|2022-05-26 03:47:30|426.54|423.18|426.54|423.18|426.54|423.18|426.54|423.18|0
1653536860000|2022-05-26 03:47:40|426.61|423.25|426.61|423.25|426.61|423.25|426.61|423.25|0
1653536870000|2022-05-26 03:47:50|426.69|423.33|426.77|423.41|426.77|423.41|426.69|423.33|0
1653536890000|2022-05-26 03:48:10|426.61|423.25|426.54|423.18|426.61|423.25|426.46|423.1|0
1653536900000|2022-05-26 03:48:20|426.61|423.25|426.61|423.25|426.61|423.25|426.61|423.25|0
1653536910000|2022-05-26 03:48:30|426.46|423.1|426.61|423.25|426.61|423.25|426.46|423.1|0
1653536920000|2022-05-26 03:48:40|426.46|423.1|426.61|423.25|426.61|423.25|426.46|423.1|0
1653536930000|2022-05-26 03:48:50|426.69|423.33|426.69|423.33|426.69|423.33|426.69|423.33|0
1653536940000|2022-05-26 03:49:00|426.77|423.41|426.61|423.25|426.77|423.41|426.61|423.25|0
1653536950000|2022-05-26 03:49:10|426.46|423.1|426.69|423.33|426.77|423.41|426.46|423.1|0
1653536960000|2022-05-26 03:49:20|426.61|423.25|426.69|423.33|426.69|423.33|426.61|423.25|0
1653536970000|2022-05-26 03:49:30|426.77|423.41|426.85|423.49|426.85|423.49|426.77|423.41|0
1653536980000|2022-05-26 03:49:40|426.61|423.25|426.61|423.25|426.61|423.25|426.61|423.25|0
1653536990000|2022-05-26 03:49:50|426.54|423.18|426.3|422.94|426.54|423.18|426.3|422.94|0
1653537000000|2022-05-26 03:50:00|426.61|423.25|426.46|423.1|426.61|423.25|426.38|423.02|0
1653537010000|2022-05-26 03:50:10|426.54|423.18|426.61|423.25|426.61|423.25|426.46|423.1|0
1653537020000|2022-05-26 03:50:20|426.69|423.33|426.77|423.41|426.77|423.41|426.69|423.33|0
1653537030000|2022-05-26 03:50:30|426.92|423.56|426.92|423.56|426.92|423.56|426.92|423.56|0
1653537040000|2022-05-26 03:50:40|426.85|423.49|426.92|423.56|426.92|423.56|426.85|423.49|0
1653537050000|2022-05-26 03:50:50|426.77|423.41|426.92|423.56|426.92|423.56|426.77|423.41|0
1653537060000|2022-05-26 03:51:00|426.85|423.49|426.77|423.41|426.85|423.49|426.77|423.41|0
1653537090000|2022-05-26 03:51:30|426.92|423.56|426.77|423.41|426.92|423.56|426.77|423.41|0
1653537100000|2022-05-26 03:51:40|426.85|423.49|426.61|423.25|426.85|423.49|426.61|423.25|0
1653537120000|2022-05-26 03:52:00|426.69|423.33|426.46|423.1|426.69|423.33|426.46|423.1|0
1653537130000|2022-05-26 03:52:10|426.54|423.18|426.61|423.25|426.61|423.25|426.54|423.18|0
1653537140000|2022-05-26 03:52:20|426.77|423.41|426.77|423.41|426.77|423.41|426.77|423.41|0
1653537170000|2022-05-26 03:52:50|426.85|423.49|426.85|423.49|426.85|423.49|426.85|423.49|0
1653537180000|2022-05-26 03:53:00|426.77|423.41|426.92|423.56|426.92|423.56|426.77|423.41|0
1653537200000|2022-05-26 03:53:20|426.77|423.41|426.77|423.41|426.77|423.41|426.77|423.41|0
1653537210000|2022-05-26 03:53:30|426.61|423.25|426.61|423.25|426.61|423.25|426.61|423.25|0
1653537220000|2022-05-26 03:53:40|426.38|423.02|426.38|423.02|426.38|423.02|426.38|423.02|0
1653537230000|2022-05-26 03:53:50|426.46|423.1|426.46|423.1|426.46|423.1|426.46|423.1|0
1653537240000|2022-05-26 03:54:00|426.54|423.18|426.69|423.33|426.69|423.33|426.54|423.18|0
1653537250000|2022-05-26 03:54:10|426.61|423.25|426.77|423.41|426.77|423.41|426.61|423.25|0
1653537260000|2022-05-26 03:54:20|426.85|423.49|426.85|423.49|426.85|423.49|426.85|423.49|0
1653537270000|2022-05-26 03:54:30|426.92|423.56|426.77|423.41|426.92|423.56|426.77|423.41|0
1653537280000|2022-05-26 03:54:40|426.69|423.33|426.61|423.25|426.69|423.33|426.61|423.25|0
1653537290000|2022-05-26 03:54:50|426.69|423.33|426.69|423.33|426.69|423.33|426.69|423.33|0
1653537300000|2022-05-26 03:55:00|426.77|423.41|426.92|423.56|426.92|423.56|426.77|423.41|0
1653537310000|2022-05-26 03:55:10|426.85|423.49|426.77|423.41|426.85|423.49|426.77|423.41|0
1653537320000|2022-05-26 03:55:20|426.69|423.33|426.54|423.18|426.69|423.33|426.54|423.18|0
1653537330000|2022-05-26 03:55:30|426.46|423.1|426.46|423.1|426.54|423.18|426.46|423.1|0
1653537340000|2022-05-26 03:55:40|426.3|422.94|426.46|423.1|426.46|423.1|426.3|422.94|0
1653537350000|2022-05-26 03:55:50|426.3|422.94|426.15|422.79|426.3|422.94|426.15|422.79|0
1653537360000|2022-05-26 03:56:00|426.07|422.71|426.07|422.71|426.07|422.71|426.07|422.71|0
1653537370000|2022-05-26 03:56:10|425.99|422.63|425.37|422.01|425.99|422.63|425.37|422.01|0
1653537380000|2022-05-26 03:56:20|425.22|421.86|425.53|422.17|425.53|422.17|425.22|421.86|0
1653537390000|2022-05-26 03:56:30|425.68|422.32|425.84|422.48|425.84|422.48|425.68|422.32|0
1653537400000|2022-05-26 03:56:40|425.99|422.63|425.84|422.48|426.07|422.71|425.84|422.48|0
1653537410000|2022-05-26 03:56:50|425.99|422.63|425.84|422.48|425.99|422.63|425.84|422.48|0
1653537420000|2022-05-26 03:57:00|425.68|422.32|425.53|422.17|425.68|422.32|425.53|422.17|0
1653537430000|2022-05-26 03:57:10|425.37|422.01|425.06|421.7|425.37|422.01|424.91|421.55|0
1653537440000|2022-05-26 03:57:20|424.91|421.55|424.91|421.55|424.91|421.55|424.91|421.55|0
1653537450000|2022-05-26 03:57:30|424.75|421.39|424.91|421.55|424.91|421.55|424.75|421.39|0
1653537460000|2022-05-26 03:57:40|424.6|421.24|424.6|421.24|424.6|421.24|424.6|421.24|0
1653537470000|2022-05-26 03:57:50|424.68|421.32|424.75|421.39|424.75|421.39|424.68|421.32|0
1653537480000|2022-05-26 03:58:00|424.68|421.32|424.44|421.08|424.68|421.32|424.44|421.08|0
1653537490000|2022-05-26 03:58:10|424.52|421.16|424.99|421.63|424.99|421.63|424.52|421.16|0
1653537500000|2022-05-26 03:58:20|424.91|421.55|424.91|421.55|425.06|421.7|424.91|421.55|0
1653537520000|2022-05-26 03:58:40|424.75|421.39|424.91|421.55|424.91|421.55|424.75|421.39|0
1653537530000|2022-05-26 03:58:50|424.83|421.47|424.99|421.63|424.99|421.63|424.83|421.47|0
1653537540000|2022-05-26 03:59:00|424.91|421.55|424.91|421.55|424.91|421.55|424.91|421.55|0
1653537550000|2022-05-26 03:59:10|425.06|421.7|425.06|421.7|425.06|421.7|425.06|421.7|0
1653537560000|2022-05-26 03:59:20|424.91|421.55|425.06|421.7|425.06|421.7|424.91|421.55|0
1653537570000|2022-05-26 03:59:30|424.99|421.63|424.99|421.63|424.99|421.63|424.99|421.63|0
1653537580000|2022-05-26 03:59:40|425.06|421.7|425.21|421.85|425.21|421.85|425.06|421.7|0
1653537590000|2022-05-26 03:59:50|425.06|421.7|425.14|421.78|425.14|421.78|425.06|421.7|0
1653537600000|2022-05-26 04:00:00|425.06|421.7|424.83|421.47|425.06|421.7|424.83|421.47|0
1653537610000|2022-05-26 04:00:10|424.75|421.39|425.21|421.85|425.21|421.85|424.75|421.39|0
1653537620000|2022-05-26 04:00:20|425.14|421.78|425.37|422.01|425.37|422.01|425.14|421.78|0
1653537630000|2022-05-26 04:00:30|425.52|422.16|425.45|422.09|425.52|422.16|425.45|422.09|0
1653537640000|2022-05-26 04:00:40|425.52|422.16|425.52|422.16|425.52|422.16|425.52|422.16|0
1653537650000|2022-05-26 04:00:50|425.6|422.24|425.52|422.16|425.6|422.24|425.52|422.16|0
1653537660000|2022-05-26 04:01:00|425.68|422.32|425.45|422.09|425.68|422.32|425.45|422.09|0
1653537670000|2022-05-26 04:01:10|425.52|422.16|425.14|421.78|425.52|422.16|425.14|421.78|0
1653537680000|2022-05-26 04:01:20|425.21|421.85|425.21|421.85|425.21|421.85|425.14|421.78|0
1653537690000|2022-05-26 04:01:30|425.37|422.01|425.37|422.01|425.45|422.09|425.37|422.01|0
1653537700000|2022-05-26 04:01:40|425.52|422.16|425.52|422.16|425.52|422.16|425.37|422.01|0
1653537710000|2022-05-26 04:01:50|425.37|422.01|425.45|422.09|425.45|422.09|425.37|422.01|0
1653537720000|2022-05-26 04:02:00|425.52|422.16|425.37|422.01|425.52|422.16|425.37|422.01|0
1653537730000|2022-05-26 04:02:10|425.45|422.09|425.68|422.32|425.68|422.32|425.45|422.09|0
1653537740000|2022-05-26 04:02:20|425.52|422.16|425.52|422.16|425.52|422.16|425.52|422.16|0
1653537750000|2022-05-26 04:02:30|425.68|422.32|425.68|422.32|425.68|422.32|425.52|422.16|0
1653537760000|2022-05-26 04:02:40|425.52|422.16|425.52|422.16|425.52|422.16|425.52|422.16|0
1653537770000|2022-05-26 04:02:50|425.68|422.32|425.68|422.32|425.68|422.32|425.68|422.32|0
1653537780000|2022-05-26 04:03:00|425.83|422.47|425.91|422.55|425.91|422.55|425.83|422.47|0
1653537790000|2022-05-26 04:03:10|425.83|422.47|425.99|422.63|425.99|422.63|425.83|422.47|0
1653537800000|2022-05-26 04:03:20|425.91|422.55|425.76|422.4|425.91|422.55|425.68|422.32|0
1653537810000|2022-05-26 04:03:30|425.83|422.47|425.83|422.47|425.83|422.47|425.83|422.47|0
1653537820000|2022-05-26 04:03:40|425.99|422.63|425.91|422.55|425.99|422.63|425.83|422.47|0
1653537830000|2022-05-26 04:03:50|425.83|422.47|425.83|422.47|425.83|422.47|425.76|422.4|0
1653537840000|2022-05-26 04:04:00|425.76|422.4|425.68|422.32|425.76|422.4|425.68|422.32|0
1653537850000|2022-05-26 04:04:10|425.52|422.16|425.68|422.32|425.68|422.32|425.52|422.16|0
1653537860000|2022-05-26 04:04:20|425.52|422.16|425.68|422.32|425.68|422.32|425.52|422.16|0
1653537870000|2022-05-26 04:04:30|425.6|422.24|425.52|422.16|425.68|422.32|425.52|422.16|0
1653537880000|2022-05-26 04:04:40|425.83|422.47|425.83|422.47|425.91|422.55|425.83|422.47|0
1653537890000|2022-05-26 04:04:50|425.91|422.55|425.91|422.55|425.91|422.55|425.91|422.55|0
1653537900000|2022-05-26 04:05:00|425.68|422.32|425.76|422.4|425.76|422.4|425.68|422.32|0
1653537910000|2022-05-26 04:05:10|425.68|422.32|425.76|422.4|425.83|422.47|425.68|422.32|0
1653537920000|2022-05-26 04:05:20|425.68|422.32|425.76|422.4|425.76|422.4|425.68|422.32|0
1653537930000|2022-05-26 04:05:30|425.83|422.47|425.76|422.4|425.83|422.47|425.76|422.4|0
1653537940000|2022-05-26 04:05:40|425.83|422.47|425.83|422.47|425.83|422.47|425.83|422.47|0
1653537970000|2022-05-26 04:06:10|425.76|422.4|425.76|422.4|425.83|422.47|425.68|422.32|0
1653537980000|2022-05-26 04:06:20|425.83|422.47|425.76|422.4|425.83|422.47|425.76|422.4|0
1653537990000|2022-05-26 04:06:30|425.83|422.47|425.83|422.47|425.83|422.47|425.83|422.47|0
1653538010000|2022-05-26 04:06:50|425.99|422.63|425.99|422.63|425.99|422.63|425.91|422.55|0
1653538020000|2022-05-26 04:07:00|425.83|422.47|425.83|422.47|425.83|422.47|425.83|422.47|0
1653538030000|2022-05-26 04:07:10|425.76|422.4|425.68|422.32|425.76|422.4|425.6|422.24|0
1653538040000|2022-05-26 04:07:20|425.6|422.24|425.6|422.24|425.6|422.24|425.45|422.09|0
1653538050000|2022-05-26 04:07:30|425.52|422.16|425.52|422.16|425.52|422.16|425.52|422.16|0
1653538060000|2022-05-26 04:07:40|425.68|422.32|425.68|422.32|425.68|422.32|425.68|422.32|0
1653538070000|2022-05-26 04:07:50|425.52|422.16|425.68|422.32|425.68|422.32|425.52|422.16|0
1653538080000|2022-05-26 04:08:00|425.52|422.16|425.37|422.01|425.52|422.16|425.37|422.01|0
1653538090000|2022-05-26 04:08:10|425.52|422.16|425.37|422.01|425.52|422.16|425.37|422.01|0
1653538100000|2022-05-26 04:08:20|425.45|422.09|425.37|422.01|425.45|422.09|425.37|422.01|0
1653538110000|2022-05-26 04:08:30|425.68|422.32|425.68|422.32|425.68|422.32|425.68|422.32|0
1653538120000|2022-05-26 04:08:40|425.6|422.24|425.76|422.4|425.76|422.4|425.6|422.24|0
1653538130000|2022-05-26 04:08:50|425.68|422.32|425.76|422.4|425.76|422.4|425.68|422.32|0
1653538140000|2022-05-26 04:09:00|425.83|422.47|425.83|422.47|425.83|422.47|425.76|422.4|0
1653538150000|2022-05-26 04:09:10|425.98|422.62|425.91|422.55|425.98|422.62|425.91|422.55|0
1653538160000|2022-05-26 04:09:20|425.98|422.62|426.22|422.86|426.29|422.93|425.98|422.62|0
1653538170000|2022-05-26 04:09:30|426.29|422.93|426.22|422.86|426.29|422.93|426.22|422.86|0
1653538180000|2022-05-26 04:09:40|426.29|422.93|426.06|422.7|426.29|422.93|426.06|422.7|0
1653538190000|2022-05-26 04:09:50|426.14|422.78|426.22|422.86|426.22|422.86|426.14|422.78|0
1653538200000|2022-05-26 04:10:00|426.14|422.78|426.29|422.93|426.29|422.93|426.14|422.78|0
1653538210000|2022-05-26 04:10:10|426.14|422.78|426.14|422.78|426.22|422.86|426.14|422.78|0
1653538230000|2022-05-26 04:10:30|426.22|422.86|425.98|422.62|426.22|422.86|425.98|422.62|0
1653538240000|2022-05-26 04:10:40|426.06|422.7|426.06|422.7|426.29|422.93|426.06|422.7|0
1653538250000|2022-05-26 04:10:50|425.83|422.47|425.83|422.47|425.83|422.47|425.83|422.47|0
1653538260000|2022-05-26 04:11:00|425.67|422.31|425.83|422.47|425.83|422.47|425.67|422.31|0
1653538270000|2022-05-26 04:11:10|425.91|422.55|425.91|422.55|425.91|422.55|425.91|422.55|0
1653538280000|2022-05-26 04:11:20|425.83|422.47|425.83|422.47|425.83|422.47|425.83|422.47|0
1653538290000|2022-05-26 04:11:30|425.98|422.62|425.91|422.55|425.98|422.62|425.91|422.55|0
1653538300000|2022-05-26 04:11:40|425.83|422.47|425.98|422.62|425.98|422.62|425.83|422.47|0
1653538310000|2022-05-26 04:11:50|426.14|422.78|426.14|422.78|426.14|422.78|426.14|422.78|0
1653538320000|2022-05-26 04:12:00|425.98|422.62|426.06|422.7|426.06|422.7|425.98|422.62|0
1653538330000|2022-05-26 04:12:10|426.14|422.78|426.14|422.78|426.14|422.78|426.14|422.78|0
1653538340000|2022-05-26 04:12:20|426.29|422.93|426.29|422.93|426.29|422.93|426.29|422.93|0
1653538350000|2022-05-26 04:12:30|426.14|422.78|425.98|422.62|426.22|422.86|425.98|422.62|0
1653538360000|2022-05-26 04:12:40|426.06|422.7|426.14|422.78|426.14|422.78|426.06|422.7|0
1653538370000|2022-05-26 04:12:50|426.22|422.86|426.29|422.93|426.29|422.93|426.22|422.86|0
1653538380000|2022-05-26 04:13:00|426.22|422.86|426.14|422.78|426.22|422.86|426.14|422.78|0
1653538390000|2022-05-26 04:13:10|426.22|422.86|426.29|422.93|426.29|422.93|426.22|422.86|0
1653538400000|2022-05-26 04:13:20|426.14|422.78|426.14|422.78|426.14|422.78|426.14|422.78|0
1653538430000|2022-05-26 04:13:50|426.29|422.93|426.29|422.93|426.29|422.93|426.29|422.93|0
1653538450000|2022-05-26 04:14:10|426.37|423.01|426.45|423.09|426.45|423.09|426.37|423.01|0
1653538460000|2022-05-26 04:14:20|426.37|423.01|426.6|423.24|426.68|423.32|426.37|423.01|0
1653538470000|2022-05-26 04:14:30|426.53|423.17|426.6|423.24|426.6|423.24|426.53|423.17|0
1653538490000|2022-05-26 04:14:50|426.45|423.09|426.53|423.17|426.53|423.17|426.45|423.09|0
1653538500000|2022-05-26 04:15:00|426.45|423.09|426.6|423.24|426.6|423.24|426.45|423.09|0
1653538510000|2022-05-26 04:15:10|426.53|423.17|426.45|423.09|426.53|423.17|426.45|423.09|0
1653538520000|2022-05-26 04:15:20|426.53|423.17|426.53|423.17|426.53|423.17|426.45|423.09|0
1653538530000|2022-05-26 04:15:30|426.37|423.01|426.29|422.93|426.37|423.01|426.29|422.93|0
1653538540000|2022-05-26 04:15:40|426.37|423.01|426.37|423.01|426.37|423.01|426.37|423.01|0
1653538550000|2022-05-26 04:15:50|426.45|423.09|426.45|423.09|426.45|423.09|426.45|423.09|0
1653538560000|2022-05-26 04:16:00|426.37|423.01|426.37|423.01|426.37|423.01|426.37|423.01|0
1653538580000|2022-05-26 04:16:20|426.29|422.93|426.45|423.09|426.45|423.09|426.29|422.93|0
1653538600000|2022-05-26 04:16:40|426.29|422.93|426.14|422.78|426.29|422.93|426.14|422.78|0
1653538620000|2022-05-26 04:17:00|426.06|422.7|426.06|422.7|426.06|422.7|426.06|422.7|0
1653538630000|2022-05-26 04:17:10|425.98|422.62|426.14|422.78|426.14|422.78|425.98|422.62|0
1653538640000|2022-05-26 04:17:20|426.37|423.01|426.37|423.01|426.37|423.01|426.37|423.01|0
1653538650000|2022-05-26 04:17:30|426.29|422.93|426.29|422.93|426.29|422.93|426.29|422.93|0
1653538680000|2022-05-26 04:18:00|426.22|422.86|426.22|422.86|426.22|422.86|426.22|422.86|0
1653538690000|2022-05-26 04:18:10|426.29|422.93|426.29|422.93|426.29|422.93|426.29|422.93|0
1653538710000|2022-05-26 04:18:30|426.37|423.01|426.45|423.09|426.45|423.09|426.37|423.01|0
1653538720000|2022-05-26 04:18:40|426.29|422.93|426.29|422.93|426.29|422.93|426.29|422.93|0
1653538730000|2022-05-26 04:18:50|426.37|423.01|426.45|423.09|426.45|423.09|426.29|422.93|0
1653538740000|2022-05-26 04:19:00|426.6|423.24|426.53|423.17|426.6|423.24|426.53|423.17|0
1653538750000|2022-05-26 04:19:10|426.6|423.24|426.6|423.24|426.6|423.24|426.45|423.09|0
1653538760000|2022-05-26 04:19:20|426.53|423.17|426.45|423.09|426.6|423.24|426.45|423.09|0
1653538770000|2022-05-26 04:19:30|426.44|423.08|426.44|423.08|426.44|423.08|426.44|423.08|0
1653538780000|2022-05-26 04:19:40|426.29|422.93|426.29|422.93|426.29|422.93|426.29|422.93|0
1653538790000|2022-05-26 04:19:50|426.44|423.08|426.29|422.93|426.44|423.08|426.29|422.93|0
1653538800000|2022-05-26 04:20:00|426.44|423.08|426.37|423.01|426.44|423.08|426.37|423.01|0
1653538810000|2022-05-26 04:20:10|426.44|423.08|426.44|423.08|426.44|423.08|426.44|423.08|0
1653538830000|2022-05-26 04:20:30|426.13|422.77|426.13|422.77|426.13|422.77|426.13|422.77|0
1653538840000|2022-05-26 04:20:40|426.29|422.93|426.13|422.77|426.29|422.93|426.13|422.77|0
1653538850000|2022-05-26 04:20:50|426.29|422.93|426.13|422.77|426.29|422.93|426.13|422.77|0
1653538860000|2022-05-26 04:21:00|426.29|422.93|426.29|422.93|426.29|422.93|426.22|422.86|0
1653538870000|2022-05-26 04:21:10|426.37|423.01|426.44|423.08|426.44|423.08|426.37|423.01|0
1653538880000|2022-05-26 04:21:20|426.37|423.01|426.29|422.93|426.37|423.01|426.29|422.93|0
1653538890000|2022-05-26 04:21:30|426.37|423.01|426.37|423.01|426.44|423.08|426.37|423.01|0
1653538900000|2022-05-26 04:21:40|426.44|423.08|426.44|423.08|426.44|423.08|426.44|423.08|0
1653538910000|2022-05-26 04:21:50|426.29|422.93|426.6|423.24|426.6|423.24|426.29|422.93|0
1653538920000|2022-05-26 04:22:00|426.44|423.08|426.44|423.08|426.44|423.08|426.44|423.08|0
1653538930000|2022-05-26 04:22:10|426.21|422.85|426.44|423.08|426.44|423.08|426.21|422.85|0
1653538940000|2022-05-26 04:22:20|426.6|423.24|426.52|423.16|426.6|423.24|426.52|423.16|0
1653538960000|2022-05-26 04:22:40|426.44|423.08|426.44|423.08|426.44|423.08|426.44|423.08|0
1653538970000|2022-05-26 04:22:50|426.37|423.01|426.44|423.08|426.44|423.08|426.37|423.01|0
1653538980000|2022-05-26 04:23:00|426.75|423.39|426.68|423.32|426.75|423.39|426.68|423.32|0
1653538990000|2022-05-26 04:23:10|426.6|423.24|426.6|423.24|426.6|423.24|426.6|423.24|0
1653539010000|2022-05-26 04:23:30|426.75|423.39|426.91|423.55|426.91|423.55|426.75|423.39|0
1653539020000|2022-05-26 04:23:40|427.37|424.01|427.37|424.01|427.37|424.01|427.37|424.01|0
1653539030000|2022-05-26 04:23:50|427.53|424.17|427.53|424.17|427.68|424.32|427.53|424.17|0
1653539040000|2022-05-26 04:24:00|427.68|424.32|427.84|424.48|427.84|424.48|427.68|424.32|0
1653539050000|2022-05-26 04:24:10|427.76|424.4|427.68|424.32|427.76|424.4|427.68|424.32|0
1653539060000|2022-05-26 04:24:20|427.84|424.48|427.68|424.32|427.84|424.48|427.68|424.32|0
1653539070000|2022-05-26 04:24:30|427.61|424.25|427.61|424.25|427.61|424.25|427.61|424.25|0
1653539080000|2022-05-26 04:24:40|427.68|424.32|427.68|424.32|427.68|424.32|427.68|424.32|0
1653539090000|2022-05-26 04:24:50|427.53|424.17|427.53|424.17|427.53|424.17|427.53|424.17|0
1653539100000|2022-05-26 04:25:00|427.76|424.4|427.92|424.56|427.92|424.56|427.76|424.4|0
1653539110000|2022-05-26 04:25:10|427.76|424.4|427.76|424.4|427.76|424.4|427.76|424.4|0
1653539120000|2022-05-26 04:25:20|427.68|424.32|427.68|424.32|427.68|424.32|427.68|424.32|0
1653539130000|2022-05-26 04:25:30|427.53|424.17|427.84|424.48|427.84|424.48|427.53|424.17|0
1653539140000|2022-05-26 04:25:40|427.61|424.25|427.68|424.32|427.68|424.32|427.53|424.17|0
1653539150000|2022-05-26 04:25:50|427.61|424.25|427.61|424.25|427.61|424.25|427.61|424.25|0
1653539160000|2022-05-26 04:26:00|427.53|424.17|427.53|424.17|427.53|424.17|427.53|424.17|0
1653539170000|2022-05-26 04:26:10|427.68|424.32|427.68|424.32|427.68|424.32|427.53|424.17|0
1653539180000|2022-05-26 04:26:20|427.76|424.4|427.76|424.4|427.76|424.4|427.76|424.4|0
1653539190000|2022-05-26 04:26:30|427.68|424.32|427.68|424.32|427.84|424.48|427.68|424.32|0
1653539200000|2022-05-26 04:26:40|427.99|424.63|428.15|424.79|428.15|424.79|427.99|424.63|0
1653539210000|2022-05-26 04:26:50|428.07|424.71|428.15|424.79|428.15|424.79|428.07|424.71|0
1653539220000|2022-05-26 04:27:00|428.23|424.87|427.99|424.63|428.3|424.94|427.99|424.63|0
1653539240000|2022-05-26 04:27:20|428.07|424.71|427.99|424.63|428.07|424.71|427.99|424.63|0
1653539250000|2022-05-26 04:27:30|427.84|424.48|427.99|424.63|427.99|424.63|427.84|424.48|0
1653539280000|2022-05-26 04:28:00|428.07|424.71|427.92|424.56|428.07|424.71|427.92|424.56|0
1653539290000|2022-05-26 04:28:10|427.84|424.48|427.68|424.32|427.84|424.48|427.68|424.32|0
1653539310000|2022-05-26 04:28:30|427.76|424.4|427.68|424.32|427.76|424.4|427.53|424.17|0
1653539330000|2022-05-26 04:28:50|427.84|424.48|427.84|424.48|427.84|424.48|427.84|424.48|0
1653539340000|2022-05-26 04:29:00|427.68|424.32|427.53|424.17|427.68|424.32|427.53|424.17|0
1653539350000|2022-05-26 04:29:10|427.61|424.25|427.53|424.17|427.61|424.25|427.53|424.17|0
1653539360000|2022-05-26 04:29:20|427.61|424.25|427.53|424.17|427.61|424.25|427.53|424.17|0
1653539370000|2022-05-26 04:29:30|427.61|424.25|427.61|424.25|427.61|424.25|427.61|424.25|0
1653539380000|2022-05-26 04:29:40|427.68|424.32|427.53|424.17|427.68|424.32|427.53|424.17|0
1653539390000|2022-05-26 04:29:50|427.61|424.25|427.68|424.32|427.68|424.32|427.61|424.25|0
1653539400000|2022-05-26 04:30:00|427.61|424.25|427.61|424.25|427.68|424.32|427.61|424.25|0
1653539410000|2022-05-26 04:30:10|427.53|424.17|427.53|424.17|427.53|424.17|427.53|424.17|0
1653539420000|2022-05-26 04:30:20|427.45|424.09|427.53|424.17|427.53|424.17|427.45|424.09|0
1653539440000|2022-05-26 04:30:40|427.68|424.32|427.68|424.32|427.68|424.32|427.68|424.32|0
1653539450000|2022-05-26 04:30:50|427.61|424.25|427.61|424.25|427.61|424.25|427.53|424.17|0
1653539460000|2022-05-26 04:31:00|427.68|424.32|427.68|424.32|427.68|424.32|427.68|424.32|0
1653539470000|2022-05-26 04:31:10|427.61|424.25|427.68|424.32|427.68|424.32|427.61|424.25|0
1653539490000|2022-05-26 04:31:30|427.53|424.17|427.53|424.17|427.53|424.17|427.53|424.17|0
1653539500000|2022-05-26 04:31:40|427.37|424.01|427.37|424.01|427.45|424.09|427.37|424.01|0
1653539510000|2022-05-26 04:31:50|427.3|423.94|427.37|424.01|427.37|424.01|427.3|423.94|0
1653539530000|2022-05-26 04:32:10|427.45|424.09|427.37|424.01|427.45|424.09|427.37|424.01|0
1653539540000|2022-05-26 04:32:20|427.45|424.09|427.68|424.32|427.68|424.32|427.45|424.09|0
1653539570000|2022-05-26 04:32:50|427.52|424.16|427.52|424.16|427.52|424.16|427.52|424.16|0
1653539580000|2022-05-26 04:33:00|427.68|424.32|427.68|424.32|427.68|424.32|427.68|424.32|0
1653539590000|2022-05-26 04:33:10|427.45|424.09|427.45|424.09|427.45|424.09|427.45|424.09|0
1653539600000|2022-05-26 04:33:20|427.37|424.01|427.29|423.93|427.37|424.01|427.29|423.93|0
1653539610000|2022-05-26 04:33:30|427.37|424.01|427.37|424.01|427.37|424.01|427.37|424.01|0
1653539630000|2022-05-26 04:33:50|427.52|424.16|427.52|424.16|427.52|424.16|427.37|424.01|0
1653539640000|2022-05-26 04:34:00|427.61|424.25|427.68|424.32|427.68|424.32|427.61|424.25|0
1653539700000|2022-05-26 04:35:00|427.83|424.47|427.83|424.47|427.83|424.47|427.83|424.47|0
1653539710000|2022-05-26 04:35:10|427.76|424.4|427.76|424.4|427.76|424.4|427.76|424.4|0
1653539720000|2022-05-26 04:35:20|427.68|424.32|427.68|424.32|427.68|424.32|427.68|424.32|0
1653539730000|2022-05-26 04:35:30|427.52|424.16|427.6|424.24|427.6|424.24|427.52|424.16|0
1653539740000|2022-05-26 04:35:40|427.52|424.16|427.52|424.16|427.52|424.16|427.52|424.16|0
1653539760000|2022-05-26 04:36:00|427.37|424.01|427.37|424.01|427.37|424.01|427.37|424.01|0
1653539820000|2022-05-26 04:37:00|427.45|424.09|427.21|423.85|427.52|424.16|427.21|423.85|0
1653539830000|2022-05-26 04:37:10|427.06|423.7|427.06|423.7|427.06|423.7|427.06|423.7|0
1653539860000|2022-05-26 04:37:40|426.98|423.62|426.9|423.54|427.06|423.7|426.9|423.54|0
1653539880000|2022-05-26 04:38:00|427.06|423.7|427.06|423.7|427.06|423.7|427.06|423.7|0
1653539890000|2022-05-26 04:38:10|427.14|423.78|427.06|423.7|427.14|423.78|427.06|423.7|0
1653539900000|2022-05-26 04:38:20|426.9|423.54|426.75|423.39|426.9|423.54|426.75|423.39|0
1653539910000|2022-05-26 04:38:30|426.67|423.31|426.67|423.31|426.67|423.31|426.67|423.31|0
1653539920000|2022-05-26 04:38:40|426.75|423.39|426.75|423.39|426.75|423.39|426.75|423.39|0
1653539930000|2022-05-26 04:38:50|426.67|423.31|426.75|423.39|426.75|423.39|426.67|423.31|0
1653539940000|2022-05-26 04:39:00|426.9|423.54|426.9|423.54|426.9|423.54|426.9|423.54|0
1653539950000|2022-05-26 04:39:10|426.83|423.47|426.98|423.62|427.06|423.7|426.83|423.47|0
1653539960000|2022-05-26 04:39:20|427.06|423.7|427.06|423.7|427.06|423.7|427.06|423.7|0
1653539980000|2022-05-26 04:39:40|426.9|423.54|426.9|423.54|426.9|423.54|426.9|423.54|0
1653539990000|2022-05-26 04:39:50|426.98|423.62|427.06|423.7|427.06|423.7|426.98|423.62|0
1653540000000|2022-05-26 04:40:00|426.98|423.62|426.9|423.54|426.98|423.62|426.9|423.54|0
1653540020000|2022-05-26 04:40:20|427.06|423.7|427.06|423.7|427.06|423.7|427.06|423.7|0
1653540030000|2022-05-26 04:40:30|427.14|423.78|427.37|424.01|427.37|424.01|427.14|423.78|0
1653540040000|2022-05-26 04:40:40|427.21|423.85|427.29|423.93|427.37|424.01|427.21|423.85|0
1653540050000|2022-05-26 04:40:50|427.37|424.01|427.52|424.16|427.52|424.16|427.37|424.01|0
1653540060000|2022-05-26 04:41:00|427.37|424.01|427.06|423.7|427.37|424.01|427.06|423.7|0
1653540070000|2022-05-26 04:41:10|426.98|423.62|426.9|423.54|426.98|423.62|426.9|423.54|0
1653540080000|2022-05-26 04:41:20|427.06|423.7|427.06|423.7|427.06|423.7|427.06|423.7|0
1653540090000|2022-05-26 04:41:30|427.14|423.78|427.06|423.7|427.14|423.78|427.06|423.7|0
1653540100000|2022-05-26 04:41:40|427.14|423.78|427.06|423.7|427.14|423.78|427.06|423.7|0
1653540110000|2022-05-26 04:41:50|427.14|423.78|427.14|423.78|427.14|423.78|427.14|423.78|0
1653540120000|2022-05-26 04:42:00|427.21|423.85|427.21|423.85|427.21|423.85|427.21|423.85|0
1653540140000|2022-05-26 04:42:20|427.14|423.78|427.14|423.78|427.14|423.78|427.14|423.78|0
1653540150000|2022-05-26 04:42:30|427.21|423.85|427.21|423.85|427.21|423.85|427.06|423.7|0
1653540160000|2022-05-26 04:42:40|427.52|424.16|427.6|424.24|427.68|424.32|427.52|424.16|0
1653540170000|2022-05-26 04:42:50|427.52|424.16|427.68|424.32|427.68|424.32|427.52|424.16|0
1653540180000|2022-05-26 04:43:00|427.6|424.24|427.68|424.32|427.68|424.32|427.6|424.24|0
1653540190000|2022-05-26 04:43:10|427.52|424.16|427.68|424.32|427.68|424.32|427.52|424.16|0
1653540200000|2022-05-26 04:43:20|427.83|424.47|428.07|424.71|428.14|424.78|427.83|424.47|0
1653540210000|2022-05-26 04:43:30|427.99|424.63|427.83|424.47|428.07|424.71|427.83|424.47|0
1653540220000|2022-05-26 04:43:40|427.91|424.55|427.99|424.63|427.99|424.63|427.91|424.55|0
1653540230000|2022-05-26 04:43:50|427.83|424.47|427.68|424.32|427.91|424.55|427.68|424.32|0
1653540240000|2022-05-26 04:44:00|427.76|424.4|427.83|424.47|427.91|424.55|427.76|424.4|0
1653540260000|2022-05-26 04:44:20|428.14|424.78|428.07|424.71|428.14|424.78|428.07|424.71|0
1653540270000|2022-05-26 04:44:30|428.14|424.78|428.14|424.78|428.14|424.78|427.99|424.63|0
1653540280000|2022-05-26 04:44:40|428.76|425.4|428.61|425.25|428.76|425.4|428.45|425.09|0
1653540290000|2022-05-26 04:44:50|428.45|425.09|428.45|425.09|428.53|425.17|428.45|425.09|0
1653540300000|2022-05-26 04:45:00|428.61|425.25|428.38|425.02|428.61|425.25|428.38|425.02|0
1653540310000|2022-05-26 04:45:10|428.3|424.94|428.14|424.78|428.3|424.94|428.14|424.78|0
1653540320000|2022-05-26 04:45:20|428.07|424.71|427.99|424.63|428.07|424.71|427.99|424.63|0
1653540330000|2022-05-26 04:45:30|428.07|424.71|428.07|424.71|428.07|424.71|428.07|424.71|0
1653540340000|2022-05-26 04:45:40|428.14|424.78|428.14|424.78|428.14|424.78|428.14|424.78|0
1653540350000|2022-05-26 04:45:50|428.07|424.71|427.99|424.63|428.14|424.78|427.99|424.63|0
1653540360000|2022-05-26 04:46:00|427.91|424.55|427.98|424.62|427.99|424.63|427.91|424.55|0
1653540370000|2022-05-26 04:46:10|428.14|424.78|428.07|424.71|428.14|424.78|428.07|424.71|0
1653540380000|2022-05-26 04:46:20|428.14|424.78|428.3|424.94|428.3|424.94|428.14|424.78|0
1653540390000|2022-05-26 04:46:30|428.45|425.09|428.45|425.09|428.45|425.09|428.45|425.09|0
1653540400000|2022-05-26 04:46:40|428.3|424.94|428.38|425.02|428.38|425.02|428.3|424.94|0
1653540410000|2022-05-26 04:46:50|428.45|425.09|428.45|425.09|428.45|425.09|428.45|425.09|0
1653540420000|2022-05-26 04:47:00|428.3|424.94|428.3|424.94|428.3|424.94|428.22|424.86|0
1653540430000|2022-05-26 04:47:10|428.45|425.09|428.45|425.09|428.45|425.09|428.3|424.94|0
1653540440000|2022-05-26 04:47:20|428.3|424.94|428.14|424.78|428.3|424.94|428.14|424.78|0
1653540460000|2022-05-26 04:47:40|428.22|424.86|428.14|424.78|428.22|424.86|428.14|424.78|0
1653540480000|2022-05-26 04:48:00|427.98|424.62|427.98|424.62|428.14|424.78|427.98|424.62|0
1653540510000|2022-05-26 04:48:30|428.06|424.7|428.06|424.7|428.06|424.7|428.06|424.7|0
1653540520000|2022-05-26 04:48:40|427.98|424.62|427.83|424.47|427.98|424.62|427.83|424.47|0
1653540530000|2022-05-26 04:48:50|427.91|424.55|427.83|424.47|427.91|424.55|427.83|424.47|0
1653540540000|2022-05-26 04:49:00|427.91|424.55|427.98|424.62|427.98|424.62|427.91|424.55|0
1653540550000|2022-05-26 04:49:10|428.14|424.78|428.14|424.78|428.14|424.78|428.14|424.78|0
1653540560000|2022-05-26 04:49:20|428.22|424.86|428.14|424.78|428.22|424.86|428.14|424.78|0
1653540600000|2022-05-26 04:50:00|428.22|424.86|428.14|424.78|428.22|424.86|428.14|424.78|0
1653540610000|2022-05-26 04:50:10|428.22|424.86|428.37|425.01|428.6|425.24|428.22|424.86|0
1653540620000|2022-05-26 04:50:20|428.29|424.93|428.29|424.93|428.29|424.93|428.29|424.93|0
1653540630000|2022-05-26 04:50:30|428.45|425.09|428.29|424.93|428.45|425.09|428.29|424.93|0
1653540640000|2022-05-26 04:50:40|428.22|424.86|428.22|424.86|428.22|424.86|428.22|424.86|0
1653540650000|2022-05-26 04:50:50|428.29|424.93|428.29|424.93|428.29|424.93|428.29|424.93|0
1653540660000|2022-05-26 04:51:00|428.37|425.01|428.37|425.01|428.37|425.01|428.37|425.01|0
1653540670000|2022-05-26 04:51:10|428.45|425.09|428.45|425.09|428.45|425.09|428.45|425.09|0
1653540680000|2022-05-26 04:51:20|428.6|425.24|428.69|425.33|428.69|425.33|428.6|425.24|0
1653540690000|2022-05-26 04:51:30|428.6|425.24|428.92|425.56|428.92|425.56|428.6|425.24|0
1653540700000|2022-05-26 04:51:40|428.76|425.4|428.84|425.48|428.84|425.48|428.6|425.24|0
1653540720000|2022-05-26 04:52:00|428.92|425.56|429|425.64|429|425.64|428.91|425.55|0
1653540730000|2022-05-26 04:52:10|429.07|425.71|429.07|425.71|429.15|425.79|429.07|425.71|0
1653540740000|2022-05-26 04:52:20|429.23|425.87|429.23|425.87|429.23|425.87|429.07|425.71|0
1653540750000|2022-05-26 04:52:30|429.85|426.49|429.85|426.49|430|426.64|429.85|426.49|0
1653540760000|2022-05-26 04:52:40|429.69|426.33|429.69|426.33|429.69|426.33|429.69|426.33|0
1653540770000|2022-05-26 04:52:50|429.85|426.49|429.85|426.49|429.85|426.49|429.85|426.49|0
1653540780000|2022-05-26 04:53:00|430|426.64|430.24|426.88|430.63|427.27|430|426.64|0
1653540790000|2022-05-26 04:53:10|430.16|426.8|430.09|426.73|430.24|426.88|430.09|426.73|0
1653540800000|2022-05-26 04:53:20|429.93|426.57|429.93|426.57|430|426.64|429.93|426.57|0
1653540810000|2022-05-26 04:53:30|429.85|426.49|429.69|426.33|429.93|426.57|429.69|426.33|0
1653540820000|2022-05-26 04:53:40|429.62|426.26|429.54|426.18|429.62|426.26|429.54|426.18|0
1653540830000|2022-05-26 04:53:50|429.85|426.49|429.85|426.49|429.85|426.49|429.85|426.49|0
1653540840000|2022-05-26 04:54:00|429.77|426.41|429.85|426.49|429.85|426.49|429.77|426.41|0
1653540850000|2022-05-26 04:54:10|429.69|426.33|430.32|426.96|430.47|427.11|429.69|426.33|0
1653540860000|2022-05-26 04:54:20|430.16|426.8|430.4|427.04|430.4|427.04|430.16|426.8|0
1653540870000|2022-05-26 04:54:30|430.32|426.96|430.32|426.96|430.32|426.96|430.32|426.96|0
1653540890000|2022-05-26 04:54:50|430.4|427.04|430.32|426.96|430.4|427.04|430.32|426.96|0
1653540900000|2022-05-26 04:55:00|430.4|427.04|430.31|426.95|430.4|427.04|430.31|426.95|0
1653540910000|2022-05-26 04:55:10|430.16|426.8|430.16|426.8|430.16|426.8|430.16|426.8|0
1653540920000|2022-05-26 04:55:20|430.4|427.04|430.4|427.04|430.4|427.04|430.4|427.04|0
1653540930000|2022-05-26 04:55:30|430.31|426.95|430.47|427.11|430.47|427.11|430.31|426.95|0
1653540940000|2022-05-26 04:55:40|430.31|426.95|430.4|427.04|430.4|427.04|430.31|426.95|0
1653540950000|2022-05-26 04:55:50|430.47|427.11|430.47|427.11|430.47|427.11|430.31|426.95|0
1653540960000|2022-05-26 04:56:00|430.4|427.04|430.4|427.04|430.4|427.04|430.4|427.04|0
1653540970000|2022-05-26 04:56:10|430.47|427.11|430.71|427.35|430.71|427.35|430.47|427.11|0
1653540980000|2022-05-26 04:56:20|430.63|427.27|430.78|427.42|430.78|427.42|430.63|427.27|0
1653540990000|2022-05-26 04:56:30|430.71|427.35|431.02|427.66|431.02|427.66|430.71|427.35|0
1653541000000|2022-05-26 04:56:40|431.09|427.73|430.71|427.35|431.09|427.73|430.71|427.35|0
1653541010000|2022-05-26 04:56:50|430.78|427.42|430.63|427.27|430.78|427.42|430.63|427.27|0
1653541020000|2022-05-26 04:57:00|430.94|427.58|430.78|427.42|430.94|427.58|430.78|427.42|0
1653541030000|2022-05-26 04:57:10|430.94|427.58|431.02|427.66|431.09|427.73|430.94|427.58|0
1653541040000|2022-05-26 04:57:20|430.94|427.58|430.78|427.42|430.94|427.58|430.78|427.42|0
1653541050000|2022-05-26 04:57:30|430.71|427.35|430.78|427.42|430.78|427.42|430.63|427.27|0
1653541060000|2022-05-26 04:57:40|430.94|427.58|430.78|427.42|430.94|427.58|430.78|427.42|0
1653541070000|2022-05-26 04:57:50|430.86|427.5|430.94|427.58|430.94|427.58|430.86|427.5|0
1653541080000|2022-05-26 04:58:00|430.86|427.5|430.86|427.5|430.86|427.5|430.78|427.42|0
1653541090000|2022-05-26 04:58:10|430.94|427.58|431.09|427.73|431.09|427.73|430.94|427.58|0
1653541100000|2022-05-26 04:58:20|430.94|427.58|430.78|427.42|430.94|427.58|430.78|427.42|0
1653541110000|2022-05-26 04:58:30|430.86|427.5|430.86|427.5|430.86|427.5|430.78|427.42|0
1653541120000|2022-05-26 04:58:40|430.78|427.42|430.78|427.42|430.78|427.42|430.78|427.42|0
1653541130000|2022-05-26 04:58:50|430.71|427.35|430.63|427.27|430.71|427.35|430.63|427.27|0
1653541140000|2022-05-26 04:59:00|430.78|427.42|430.71|427.35|430.78|427.42|430.63|427.27|0
1653541150000|2022-05-26 04:59:10|430.63|427.27|430.62|427.26|430.78|427.42|430.62|427.26|0
1653541170000|2022-05-26 04:59:30|430.78|427.42|430.78|427.42|430.78|427.42|430.71|427.35|0
1653541180000|2022-05-26 04:59:40|430.62|427.26|430.62|427.26|430.62|427.26|430.62|427.26|0
1653541190000|2022-05-26 04:59:50|430.47|427.11|430.62|427.26|430.62|427.26|430.47|427.11|0
1653541200000|2022-05-26 05:00:00|430.78|427.42|430.62|427.26|430.78|427.42|430.55|427.19|0
1653541210000|2022-05-26 05:00:10|430.31|426.95|430.16|426.8|430.39|427.03|430.16|426.8|0
1653541220000|2022-05-26 05:00:20|430.31|426.95|430.24|426.88|430.31|426.95|430.16|426.8|0
1653541230000|2022-05-26 05:00:30|430.31|426.95|430.24|426.88|430.47|427.11|430.24|426.88|0
1653541240000|2022-05-26 05:00:40|430.31|426.95|430.16|426.8|430.31|426.95|430|426.64|0
1653541250000|2022-05-26 05:00:50|430|426.64|430|426.64|430|426.64|430|426.64|0
1653541260000|2022-05-26 05:01:00|429.85|426.49|430.16|426.8|430.31|426.95|429.85|426.49|0
1653541270000|2022-05-26 05:01:10|430.24|426.88|430|426.64|430.24|426.88|430|426.64|0
1653541280000|2022-05-26 05:01:20|429.93|426.57|430.31|426.95|430.31|426.95|429.93|426.57|0
1653541290000|2022-05-26 05:01:30|430.47|427.11|430.31|426.95|430.47|427.11|430.31|426.95|0
1653541300000|2022-05-26 05:01:40|430.47|427.11|430.31|426.95|430.47|427.11|430.31|426.95|0
1653541310000|2022-05-26 05:01:50|430.16|426.8|430|426.64|430.24|426.88|430|426.64|0
1653541320000|2022-05-26 05:02:00|429.84|426.48|430.31|426.95|430.31|426.95|429.84|426.48|0
1653541330000|2022-05-26 05:02:10|430.62|427.26|430.62|427.26|430.78|427.42|430.62|427.26|0
1653541340000|2022-05-26 05:02:20|430.78|427.42|430.62|427.26|430.78|427.42|430.62|427.26|0
1653541350000|2022-05-26 05:02:30|430.47|427.11|430.47|427.11|430.47|427.11|430.31|426.95|0
1653541360000|2022-05-26 05:02:40|430.31|426.95|430.24|426.88|430.31|426.95|430.24|426.88|0
1653541370000|2022-05-26 05:02:50|430.31|426.95|430.31|426.95|430.31|426.95|430.31|426.95|0
1653541380000|2022-05-26 05:03:00|430.39|427.03|430.31|426.95|430.39|427.03|430.31|426.95|0
1653541390000|2022-05-26 05:03:10|430.39|427.03|430.78|427.42|430.78|427.42|430.39|427.03|0
1653541400000|2022-05-26 05:03:20|431.02|427.66|431.95|428.59|431.95|428.59|431.02|427.66|0
1653541410000|2022-05-26 05:03:30|431.8|428.44|431.87|428.51|431.87|428.51|431.8|428.44|0
1653541420000|2022-05-26 05:03:40|431.72|428.36|431.09|427.73|431.72|428.36|431.09|427.73|0
1653541430000|2022-05-26 05:03:50|431.25|427.89|431.25|427.89|431.25|427.89|431.17|427.81|0
1653541440000|2022-05-26 05:04:00|431.17|427.81|431.09|427.73|431.17|427.81|431.02|427.66|0
1653541450000|2022-05-26 05:04:10|430.93|427.57|430.93|427.57|431.09|427.73|430.93|427.57|0
1653541460000|2022-05-26 05:04:20|431.09|427.73|430.93|427.57|431.09|427.73|430.93|427.57|0
1653541470000|2022-05-26 05:04:30|431.09|427.73|430.31|426.95|431.09|427.73|430.31|426.95|0
1653541480000|2022-05-26 05:04:40|430.16|426.8|430|426.64|430.16|426.8|430|426.64|0
1653541490000|2022-05-26 05:04:50|430.16|426.8|430.15|426.79|430.16|426.8|430|426.64|0
1653541500000|2022-05-26 05:05:00|430.39|427.03|430.39|427.03|430.47|427.11|430.39|427.03|0
1653541510000|2022-05-26 05:05:10|430.55|427.19|430.47|427.11|430.7|427.34|430.47|427.11|0
1653541520000|2022-05-26 05:05:20|430.39|427.03|430.47|427.11|430.47|427.11|430.39|427.03|0
1653541530000|2022-05-26 05:05:30|430.31|426.95|430.31|426.95|430.47|427.11|430.31|426.95|0
1653541540000|2022-05-26 05:05:40|430.47|427.11|430.47|427.11|430.47|427.11|430.31|426.95|0
1653541550000|2022-05-26 05:05:50|430.31|426.95|430.31|426.95|430.31|426.95|430.31|426.95|0
1653541560000|2022-05-26 05:06:00|430.55|427.19|430.31|426.95|430.55|427.19|430.31|426.95|0
1653541570000|2022-05-26 05:06:10|430.47|427.11|430.55|427.19|430.55|427.19|430.47|427.11|0
1653541580000|2022-05-26 05:06:20|430.62|427.26|430.62|427.26|430.62|427.26|430.55|427.19|0
1653541590000|2022-05-26 05:06:30|430.55|427.19|430.47|427.11|430.62|427.26|430.47|427.11|0
1653541600000|2022-05-26 05:06:40|430.55|427.19|430.47|427.11|430.55|427.19|430.47|427.11|0
1653541610000|2022-05-26 05:06:50|430.62|427.26|430.62|427.26|430.62|427.26|430.62|427.26|0
1653541620000|2022-05-26 05:07:00|430.47|427.11|430|426.64|430.47|427.11|430|426.64|0
1653541630000|2022-05-26 05:07:10|429.92|426.56|429.84|426.48|429.92|426.56|429.84|426.48|0
1653541640000|2022-05-26 05:07:20|429.77|426.41|429.77|426.41|429.77|426.41|429.69|426.33|0
1653541650000|2022-05-26 05:07:30|429.92|426.56|429.61|426.25|429.92|426.56|429.61|426.25|0
1653541660000|2022-05-26 05:07:40|429.38|426.02|429.38|426.02|429.38|426.02|429.3|425.94|0
1653541670000|2022-05-26 05:07:50|429.3|425.94|429.3|425.94|429.3|425.94|429.22|425.86|0
1653541680000|2022-05-26 05:08:00|429.37|426.01|429.53|426.17|429.53|426.17|429.37|426.01|0
1653541690000|2022-05-26 05:08:10|429.46|426.1|429.69|426.33|429.77|426.41|429.46|426.1|0
1653541700000|2022-05-26 05:08:20|429.46|426.1|429.53|426.17|429.53|426.17|429.46|426.1|0
1653541710000|2022-05-26 05:08:30|429.61|426.25|429.37|426.01|429.69|426.33|429.37|426.01|0
1653541720000|2022-05-26 05:08:40|429.53|426.17|429.06|425.7|429.53|426.17|429.06|425.7|0
1653541730000|2022-05-26 05:08:50|429.22|425.86|429.22|425.86|429.22|425.86|429.14|425.78|0
1653541740000|2022-05-26 05:09:00|429.06|425.7|429.06|425.7|429.37|426.01|429.06|425.7|0
1653541750000|2022-05-26 05:09:10|429.22|425.86|429.06|425.7|429.22|425.86|429.06|425.7|0
1653541760000|2022-05-26 05:09:20|429.14|425.78|429.06|425.7|429.22|425.86|429.06|425.7|0
1653541770000|2022-05-26 05:09:30|429.22|425.86|429.22|425.86|429.22|425.86|429.14|425.78|0
1653541780000|2022-05-26 05:09:40|429.14|425.78|429.3|425.94|429.3|425.94|429.14|425.78|0
1653541790000|2022-05-26 05:09:50|429.37|426.01|429.22|425.86|429.53|426.17|429.22|425.86|0
1653541800000|2022-05-26 05:10:00|429.06|425.7|428.75|425.39|429.14|425.78|428.75|425.39|0
1653541810000|2022-05-26 05:10:10|428.68|425.32|428.68|425.32|428.68|425.32|428.44|425.08|0
1653541820000|2022-05-26 05:10:20|428.6|425.24|428.68|425.32|428.68|425.32|428.52|425.16|0
1653541830000|2022-05-26 05:10:30|428.6|425.24|428.91|425.55|428.91|425.55|428.6|425.24|0
1653541840000|2022-05-26 05:10:40|429.14|425.78|429.37|426.01|429.37|426.01|429.14|425.78|0
1653541850000|2022-05-26 05:10:50|429.3|425.94|429.06|425.7|429.3|425.94|429.06|425.7|0
1653541860000|2022-05-26 05:11:00|428.99|425.63|428.6|425.24|428.99|425.63|428.6|425.24|0
1653541870000|2022-05-26 05:11:10|428.75|425.39|428.83|425.47|428.83|425.47|428.6|425.24|0
1653541880000|2022-05-26 05:11:20|428.75|425.39|428.91|425.55|428.91|425.55|428.68|425.32|0
1653541890000|2022-05-26 05:11:30|429.06|425.7|428.99|425.63|429.06|425.7|428.99|425.63|0
1653541900000|2022-05-26 05:11:40|429.06|425.7|429.06|425.7|429.06|425.7|429.06|425.7|0
1653541910000|2022-05-26 05:11:50|429.22|425.86|429.06|425.7|429.22|425.86|429.06|425.7|0
1653541920000|2022-05-26 05:12:00|428.75|425.39|428.83|425.47|428.91|425.55|428.75|425.39|0
1653541930000|2022-05-26 05:12:10|428.91|425.55|428.83|425.47|428.91|425.55|428.83|425.47|0
1653541940000|2022-05-26 05:12:20|428.91|425.55|429.06|425.7|429.06|425.7|428.91|425.55|0
1653541960000|2022-05-26 05:12:40|429.22|425.86|429.22|425.86|429.22|425.86|429.22|425.86|0
1653541970000|2022-05-26 05:12:50|429.14|425.78|429.22|425.86|429.22|425.86|429.14|425.78|0
1653541980000|2022-05-26 05:13:00|429.14|425.78|429.14|425.78|429.14|425.78|429.06|425.7|0
1653541990000|2022-05-26 05:13:10|429.3|425.94|429.37|426.01|429.37|426.01|429.22|425.86|0
1653542000000|2022-05-26 05:13:20|429.45|426.09|429.53|426.17|429.53|426.17|429.45|426.09|0
1653542010000|2022-05-26 05:13:30|429.45|426.09|429.22|425.86|429.45|426.09|429.22|425.86|0
1653542020000|2022-05-26 05:13:40|429.37|426.01|429.3|425.94|429.37|426.01|429.3|425.94|0
1653542030000|2022-05-26 05:13:50|429.06|425.7|429.14|425.78|429.14|425.78|428.99|425.63|0
1653542040000|2022-05-26 05:14:00|429.37|426.01|429.37|426.01|429.37|426.01|429.3|425.94|0
1653542050000|2022-05-26 05:14:10|429.53|426.17|429.53|426.17|429.53|426.17|429.53|426.17|0
1653542060000|2022-05-26 05:14:20|429.37|426.01|429.45|426.09|429.53|426.17|429.37|426.01|0
1653542070000|2022-05-26 05:14:30|429.53|426.17|429.68|426.32|429.68|426.32|429.37|426.01|0
1653542080000|2022-05-26 05:14:40|429.53|426.17|429.84|426.48|429.84|426.48|429.53|426.17|0
1653542090000|2022-05-26 05:14:50|429.99|426.63|429.92|426.56|429.99|426.63|429.84|426.48|0
1653542100000|2022-05-26 05:15:00|429.84|426.48|429.99|426.63|429.99|426.63|429.84|426.48|0
1653542110000|2022-05-26 05:15:10|430.31|426.95|430.15|426.79|430.31|426.95|430.15|426.79|0
1653542120000|2022-05-26 05:15:20|430.39|427.03|430.62|427.26|430.62|427.26|430.31|426.95|0
1653542130000|2022-05-26 05:15:30|431.24|427.88|430.93|427.57|431.24|427.88|430.77|427.41|0
1653542140000|2022-05-26 05:15:40|431.09|427.73|431.17|427.81|431.4|428.04|431.09|427.73|0
1653542150000|2022-05-26 05:15:50|431.09|427.73|430.93|427.57|431.09|427.73|430.93|427.57|0
1653542160000|2022-05-26 05:16:00|430.77|427.41|430.62|427.26|430.85|427.49|430.62|427.26|0
1653542170000|2022-05-26 05:16:10|430.46|427.1|430.39|427.03|430.62|427.26|430.39|427.03|0
1653542180000|2022-05-26 05:16:20|430.46|427.1|430.39|427.03|430.54|427.18|430.39|427.03|0
1653542190000|2022-05-26 05:16:30|430.46|427.1|430.62|427.26|430.62|427.26|430.46|427.1|0
1653542200000|2022-05-26 05:16:40|430.7|427.34|430.62|427.26|430.7|427.34|430.62|427.26|0
1653542210000|2022-05-26 05:16:50|430.39|427.03|430.62|427.26|430.77|427.41|430.39|427.03|0
1653542220000|2022-05-26 05:17:00|430.7|427.34|430.62|427.26|430.7|427.34|430.62|427.26|0
1653542230000|2022-05-26 05:17:10|430.7|427.34|430.46|427.1|430.7|427.34|430.31|426.95|0
1653542240000|2022-05-26 05:17:20|430.39|427.03|430.31|426.95|430.46|427.1|430.31|426.95|0
1653542250000|2022-05-26 05:17:30|430.46|427.1|430.39|427.03|430.46|427.1|430.31|426.95|0
1653542260000|2022-05-26 05:17:40|430.46|427.1|430.31|426.95|430.46|427.1|430.31|426.95|0
1653542270000|2022-05-26 05:17:50|430.23|426.87|430.31|426.95|430.31|426.95|429.99|426.63|0
1653542280000|2022-05-26 05:18:00|430.15|426.79|429.99|426.63|430.15|426.79|429.99|426.63|0
1653542290000|2022-05-26 05:18:10|429.92|426.56|429.84|426.48|430.07|426.71|429.84|426.48|0
1653542300000|2022-05-26 05:18:20|429.99|426.63|429.76|426.4|429.99|426.63|429.76|426.4|0
1653542310000|2022-05-26 05:18:30|429.68|426.32|429.53|426.17|429.76|426.4|429.53|426.17|0
1653542320000|2022-05-26 05:18:40|429.37|426.01|429.37|426.01|429.53|426.17|429.37|426.01|0
1653542330000|2022-05-26 05:18:50|429.3|425.94|429.37|426.01|429.37|426.01|429.3|425.94|0
1653542340000|2022-05-26 05:19:00|429.3|425.94|429.21|425.85|429.37|426.01|429.21|425.85|0
1653542350000|2022-05-26 05:19:10|429.06|425.7|429.06|425.7|429.21|425.85|429.06|425.7|0
1653542360000|2022-05-26 05:19:20|428.98|425.62|429.06|425.7|429.06|425.7|428.9|425.54|0
1653542370000|2022-05-26 05:19:30|429.21|425.85|429.21|425.85|429.21|425.85|429.14|425.78|0
1653542380000|2022-05-26 05:19:40|429.14|425.78|429.14|425.78|429.21|425.85|429.14|425.78|0
1653542390000|2022-05-26 05:19:50|429.21|425.85|429.21|425.85|429.3|425.94|429.21|425.85|0
1653542400000|2022-05-26 05:20:00|429.3|425.94|429.21|425.85|429.3|425.94|429.21|425.85|0
1653542420000|2022-05-26 05:20:20|429.06|425.7|428.75|425.39|429.06|425.7|428.75|425.39|0
1653542430000|2022-05-26 05:20:30|428.59|425.23|428.59|425.23|428.59|425.23|428.59|425.23|0
1653542440000|2022-05-26 05:20:40|428.52|425.16|428.59|425.23|428.59|425.23|428.52|425.16|0
1653542450000|2022-05-26 05:20:50|428.44|425.08|428.59|425.23|428.59|425.23|428.44|425.08|0
1653542460000|2022-05-26 05:21:00|428.67|425.31|428.59|425.23|428.67|425.31|428.59|425.23|0
1653542470000|2022-05-26 05:21:10|428.52|425.16|428.52|425.16|428.52|425.16|428.52|425.16|0
1653542480000|2022-05-26 05:21:20|428.59|425.23|428.52|425.16|428.67|425.31|428.52|425.16|0
1653542490000|2022-05-26 05:21:30|428.59|425.23|428.59|425.23|428.59|425.23|428.59|425.23|0
1653542500000|2022-05-26 05:21:40|428.67|425.31|428.67|425.31|428.75|425.39|428.67|425.31|0
1653542510000|2022-05-26 05:21:50|428.75|425.39|428.59|425.23|428.75|425.39|428.59|425.23|0
1653542520000|2022-05-26 05:22:00|428.75|425.39|428.59|425.23|428.75|425.39|428.59|425.23|0
1653542530000|2022-05-26 05:22:10|428.75|425.39|428.75|425.39|428.83|425.47|428.75|425.39|0
1653542540000|2022-05-26 05:22:20|428.9|425.54|428.98|425.62|429.06|425.7|428.9|425.54|0
1653542550000|2022-05-26 05:22:30|428.9|425.54|428.9|425.54|428.9|425.54|428.75|425.39|0
1653542570000|2022-05-26 05:22:50|428.98|425.62|429.06|425.7|429.06|425.7|428.98|425.62|0
1653542580000|2022-05-26 05:23:00|429.29|425.93|429.21|425.85|429.29|425.93|429.21|425.85|0
1653542590000|2022-05-26 05:23:10|429.29|425.93|429.37|426.01|429.37|426.01|429.29|425.93|0
1653542600000|2022-05-26 05:23:20|429.21|425.85|429.21|425.85|429.29|425.93|429.21|425.85|0
1653542610000|2022-05-26 05:23:30|429.29|425.93|429.21|425.85|429.29|425.93|429.14|425.78|0
1653542620000|2022-05-26 05:23:40|429.37|426.01|429.37|426.01|429.37|426.01|429.29|425.93|0
1653542630000|2022-05-26 05:23:50|429.6|426.24|429.6|426.24|429.6|426.24|429.6|426.24|0
1653542640000|2022-05-26 05:24:00|429.52|426.16|429.29|425.93|429.6|426.24|429.29|425.93|0
1653542650000|2022-05-26 05:24:10|429.37|426.01|429.37|426.01|429.37|426.01|429.37|426.01|0
1653542660000|2022-05-26 05:24:20|429.6|426.24|429.6|426.24|429.6|426.24|429.6|426.24|0
1653542670000|2022-05-26 05:24:30|429.68|426.32|429.45|426.09|429.68|426.32|429.45|426.09|0
1653542680000|2022-05-26 05:24:40|429.6|426.24|429.52|426.16|429.6|426.24|429.52|426.16|0
1653542690000|2022-05-26 05:24:50|429.83|426.47|430.15|426.79|430.15|426.79|429.83|426.47|0
1653542700000|2022-05-26 05:25:00|429.99|426.63|430.15|426.79|430.15|426.79|429.99|426.63|0
1653542710000|2022-05-26 05:25:10|430.23|426.87|429.99|426.63|430.3|426.94|429.99|426.63|0
1653542720000|2022-05-26 05:25:20|429.68|426.32|429.6|426.24|429.68|426.32|429.52|426.16|0
1653542730000|2022-05-26 05:25:30|429.52|426.16|429.6|426.24|429.68|426.32|429.52|426.16|0
1653542740000|2022-05-26 05:25:40|429.68|426.32|429.99|426.63|429.99|426.63|429.6|426.24|0
1653542750000|2022-05-26 05:25:50|429.92|426.56|430.15|426.79|430.15|426.79|429.92|426.56|0
1653542760000|2022-05-26 05:26:00|430.3|426.94|430.3|426.94|430.3|426.94|430.3|426.94|0
1653542770000|2022-05-26 05:26:10|430.38|427.02|430.46|427.1|430.46|427.1|430.38|427.02|0
1653542780000|2022-05-26 05:26:20|430.61|427.25|430.61|427.25|430.61|427.25|430.46|427.1|0
1653542790000|2022-05-26 05:26:30|430.46|427.1|430.3|426.94|430.46|427.1|430.3|426.94|0
1653542800000|2022-05-26 05:26:40|430.07|426.71|430.07|426.71|430.07|426.71|430.07|426.71|0
1653542810000|2022-05-26 05:26:50|429.99|426.63|429.83|426.47|429.99|426.63|429.83|426.47|0
1653542820000|2022-05-26 05:27:00|429.91|426.55|429.6|426.24|429.91|426.55|429.52|426.16|0
1653542830000|2022-05-26 05:27:10|429.45|426.09|429.52|426.16|429.52|426.16|429.45|426.09|0
1653542840000|2022-05-26 05:27:20|429.6|426.24|429.6|426.24|429.68|426.32|429.37|426.01|0
1653542850000|2022-05-26 05:27:30|429.68|426.32|429.76|426.4|429.99|426.63|429.68|426.32|0
1653542860000|2022-05-26 05:27:40|429.99|426.63|429.99|426.63|430.07|426.71|429.99|426.63|0
1653542870000|2022-05-26 05:27:50|429.68|426.32|429.83|426.47|429.83|426.47|429.68|426.32|0
1653542890000|2022-05-26 05:28:10|429.91|426.55|429.91|426.55|429.91|426.55|429.91|426.55|0
1653542900000|2022-05-26 05:28:20|429.99|426.63|429.99|426.63|429.99|426.63|429.99|426.63|0
1653542910000|2022-05-26 05:28:30|430.14|426.78|430.14|426.78|430.14|426.78|430.14|426.78|0
1653542920000|2022-05-26 05:28:40|430.3|426.94|430.3|426.94|430.3|426.94|430.3|426.94|0
1653542930000|2022-05-26 05:28:50|430.61|427.25|430.38|427.02|430.61|427.25|430.3|426.94|0
1653542940000|2022-05-26 05:29:00|430.54|427.18|430.3|426.94|430.54|427.18|430.3|426.94|0
1653542950000|2022-05-26 05:29:10|430.14|426.78|430.14|426.78|430.14|426.78|430.14|426.78|0
1653542960000|2022-05-26 05:29:20|429.91|426.55|429.91|426.55|429.99|426.63|429.91|426.55|0
1653542970000|2022-05-26 05:29:30|429.83|426.47|429.68|426.32|429.83|426.47|429.68|426.32|0
1653542980000|2022-05-26 05:29:40|429.52|426.16|429.45|426.09|429.52|426.16|429.45|426.09|0
1653542990000|2022-05-26 05:29:50|429.52|426.16|429.68|426.32|429.68|426.32|429.45|426.09|0
1653543000000|2022-05-26 05:30:00|429.52|426.16|429.37|426.01|429.52|426.16|429.37|426.01|0
1653543010000|2022-05-26 05:30:10|429.29|425.93|429.52|426.16|429.52|426.16|429.29|425.93|0
1653543020000|2022-05-26 05:30:20|429.45|426.09|429.37|426.01|429.45|426.09|429.21|425.85|0
1653543030000|2022-05-26 05:30:30|429.21|425.85|429.37|426.01|429.37|426.01|429.21|425.85|0
1653543060000|2022-05-26 05:31:00|429.21|425.85|429.52|426.16|429.52|426.16|429.21|425.85|0
1653543070000|2022-05-26 05:31:10|429.6|426.24|429.68|426.32|429.76|426.4|429.6|426.24|0
1653543080000|2022-05-26 05:31:20|429.76|426.4|429.52|426.16|429.76|426.4|429.52|426.16|0
1653543090000|2022-05-26 05:31:30|429.21|425.85|429.05|425.69|429.36|426|429.05|425.69|0
1653543100000|2022-05-26 05:31:40|429.13|425.77|429.05|425.69|429.21|425.85|429.05|425.69|0
1653543110000|2022-05-26 05:31:50|428.9|425.54|429.13|425.77|429.21|425.85|428.9|425.54|0
1653543120000|2022-05-26 05:32:00|429.21|425.85|429.36|426|429.36|426|429.05|425.69|0
1653543130000|2022-05-26 05:32:10|429.29|425.93|429.29|425.93|429.29|425.93|429.29|425.93|0
1653543140000|2022-05-26 05:32:20|428.74|425.38|428.9|425.54|428.9|425.54|428.74|425.38|0
1653543150000|2022-05-26 05:32:30|428.59|425.23|428.59|425.23|428.74|425.38|428.59|425.23|0
1653543160000|2022-05-26 05:32:40|428.43|425.07|428.43|425.07|428.43|425.07|428.43|425.07|0
1653543170000|2022-05-26 05:32:50|428.51|425.15|428.59|425.23|428.59|425.23|428.51|425.15|0
1653543180000|2022-05-26 05:33:00|428.51|425.15|428.51|425.15|428.59|425.23|428.51|425.15|0
1653543190000|2022-05-26 05:33:10|428.43|425.07|428.59|425.23|428.59|425.23|428.43|425.07|0
1653543200000|2022-05-26 05:33:20|428.74|425.38|428.74|425.38|428.74|425.38|428.59|425.23|0
1653543210000|2022-05-26 05:33:30|428.59|425.23|428.74|425.38|428.74|425.38|428.59|425.23|0
1653543220000|2022-05-26 05:33:40|428.67|425.31|428.59|425.23|428.67|425.31|428.51|425.15|0
1653543230000|2022-05-26 05:33:50|428.74|425.38|428.74|425.38|428.74|425.38|428.67|425.31|0
1653543240000|2022-05-26 05:34:00|428.82|425.46|428.74|425.38|428.9|425.54|428.74|425.38|0
1653543250000|2022-05-26 05:34:10|428.9|425.54|428.9|425.54|428.9|425.54|428.9|425.54|0
1653543260000|2022-05-26 05:34:20|428.74|425.38|428.51|425.15|428.74|425.38|428.43|425.07|0
1653543270000|2022-05-26 05:34:30|428.74|425.38|428.74|425.38|428.9|425.54|428.74|425.38|0
1653543280000|2022-05-26 05:34:40|428.59|425.23|428.9|425.54|428.9|425.54|428.59|425.23|0
1653543290000|2022-05-26 05:34:50|428.82|425.46|428.74|425.38|428.82|425.46|428.74|425.38|0
1653543300000|2022-05-26 05:35:00|428.59|425.23|428.74|425.38|428.74|425.38|428.59|425.23|0
1653543310000|2022-05-26 05:35:10|428.67|425.31|428.59|425.23|428.67|425.31|428.59|425.23|0
1653543320000|2022-05-26 05:35:20|428.51|425.15|428.9|425.54|428.9|425.54|428.43|425.07|0
1653543330000|2022-05-26 05:35:30|428.74|425.38|428.98|425.62|428.98|425.62|428.74|425.38|0
1653543340000|2022-05-26 05:35:40|429.05|425.69|429.05|425.69|429.05|425.69|429.05|425.69|0
1653543350000|2022-05-26 05:35:50|428.9|425.54|428.9|425.54|428.9|425.54|428.9|425.54|0
1653543360000|2022-05-26 05:36:00|429.05|425.69|428.9|425.54|429.05|425.69|428.9|425.54|0
1653543370000|2022-05-26 05:36:10|428.98|425.62|429.05|425.69|429.05|425.69|428.98|425.62|0
1653543380000|2022-05-26 05:36:20|428.9|425.54|428.74|425.38|428.9|425.54|428.67|425.31|0
1653543390000|2022-05-26 05:36:30|428.59|425.23|428.51|425.15|428.59|425.23|428.43|425.07|0
1653543400000|2022-05-26 05:36:40|428.58|425.22|428.58|425.22|428.58|425.22|428.43|425.07|0
1653543410000|2022-05-26 05:36:50|428.51|425.15|428.43|425.07|428.58|425.22|428.43|425.07|0
1653543420000|2022-05-26 05:37:00|428.58|425.22|429.05|425.69|429.05|425.69|428.58|425.22|0
1653543430000|2022-05-26 05:37:10|428.9|425.54|428.82|425.46|428.9|425.54|428.82|425.46|0
1653543440000|2022-05-26 05:37:20|428.9|425.54|428.98|425.62|428.98|425.62|428.9|425.54|0
1653543450000|2022-05-26 05:37:30|428.9|425.54|428.98|425.62|428.98|425.62|428.9|425.54|0
1653543460000|2022-05-26 05:37:40|429.05|425.69|429.21|425.85|429.21|425.85|429.05|425.69|0
1653543470000|2022-05-26 05:37:50|429.05|425.69|429.05|425.69|429.05|425.69|429.05|425.69|0
1653543480000|2022-05-26 05:38:00|428.9|425.54|429.05|425.69|429.05|425.69|428.9|425.54|0
1653543490000|2022-05-26 05:38:10|428.98|425.62|429.05|425.69|429.05|425.69|428.98|425.62|0
1653543500000|2022-05-26 05:38:20|429.21|425.85|429.21|425.85|429.21|425.85|429.13|425.77|0
1653543510000|2022-05-26 05:38:30|429.36|426|429.52|426.16|429.52|426.16|429.36|426|0
1653543520000|2022-05-26 05:38:40|429.36|426|429.52|426.16|429.52|426.16|429.36|426|0
1653543530000|2022-05-26 05:38:50|429.36|426|429.36|426|429.36|426|429.36|426|0
1653543540000|2022-05-26 05:39:00|429.52|426.16|429.52|426.16|429.52|426.16|429.44|426.08|0
1653543550000|2022-05-26 05:39:10|429.44|426.08|429.52|426.16|429.52|426.16|429.44|426.08|0
1653543560000|2022-05-26 05:39:20|429.44|426.08|429.36|426|429.44|426.08|429.36|426|0
1653543570000|2022-05-26 05:39:30|429.52|426.16|429.67|426.31|429.67|426.31|429.52|426.16|0
1653543580000|2022-05-26 05:39:40|430.3|426.94|430.22|426.86|430.3|426.94|430.14|426.78|0
1653543590000|2022-05-26 05:39:50|430.3|426.94|430.14|426.78|430.3|426.94|430.14|426.78|0
1653543600000|2022-05-26 05:40:00|430.3|426.94|430.45|427.09|430.45|427.09|430.3|426.94|0
1653543610000|2022-05-26 05:40:10|430.3|426.94|430.3|426.94|430.38|427.02|430.3|426.94|0
1653543620000|2022-05-26 05:40:20|430.22|426.86|430.07|426.71|430.22|426.86|430.07|426.71|0
1653543630000|2022-05-26 05:40:30|430.14|426.78|430.14|426.78|430.3|426.94|430.14|426.78|0
1653543640000|2022-05-26 05:40:40|429.98|426.62|429.98|426.62|429.98|426.62|429.98|426.62|0
1653543650000|2022-05-26 05:40:50|429.91|426.55|429.98|426.62|429.98|426.62|429.91|426.55|0
1653543660000|2022-05-26 05:41:00|429.75|426.39|429.75|426.39|429.75|426.39|429.75|426.39|0
1653543670000|2022-05-26 05:41:10|429.67|426.31|429.6|426.24|429.67|426.31|429.6|426.24|0
1653543680000|2022-05-26 05:41:20|429.52|426.16|429.21|425.85|429.52|426.16|429.21|425.85|0
1653543690000|2022-05-26 05:41:30|429.36|426|429.29|425.93|429.52|426.16|429.21|425.85|0
1653543700000|2022-05-26 05:41:40|429.36|426|429.36|426|429.36|426|429.36|426|0
1653543710000|2022-05-26 05:41:50|429.05|425.69|429.05|425.69|429.05|425.69|429.05|425.69|0
1653543720000|2022-05-26 05:42:00|428.89|425.53|428.89|425.53|428.97|425.61|428.89|425.53|0
1653543740000|2022-05-26 05:42:20|428.74|425.38|428.74|425.38|428.74|425.38|428.74|425.38|0
1653543750000|2022-05-26 05:42:30|428.97|425.61|429.2|425.84|429.2|425.84|428.89|425.53|0
1653543760000|2022-05-26 05:42:40|429.44|426.08|429.44|426.08|429.44|426.08|429.36|426|0
1653543770000|2022-05-26 05:42:50|429.36|426|429.36|426|429.52|426.16|429.36|426|0
1653543780000|2022-05-26 05:43:00|429.2|425.84|429.44|426.08|429.44|426.08|429.2|425.84|0
1653543790000|2022-05-26 05:43:10|429.36|426|429.36|426|429.36|426|429.36|426|0
1653543800000|2022-05-26 05:43:20|429.44|426.08|429.52|426.16|429.52|426.16|429.44|426.08|0
1653543810000|2022-05-26 05:43:30|429.44|426.08|429.67|426.31|429.67|426.31|429.44|426.08|0
1653543820000|2022-05-26 05:43:40|429.52|426.16|429.36|426|429.52|426.16|429.36|426|0
1653543830000|2022-05-26 05:43:50|429.29|425.93|429.36|426|429.36|426|429.2|425.84|0
1653543840000|2022-05-26 05:44:00|429.28|425.92|429.2|425.84|429.28|425.92|429.2|425.84|0
1653543850000|2022-05-26 05:44:10|429.28|425.92|429.05|425.69|429.28|425.92|429.05|425.69|0
1653543860000|2022-05-26 05:44:20|429.13|425.77|429.44|426.08|429.52|426.16|429.13|425.77|0
1653543870000|2022-05-26 05:44:30|429.6|426.24|429.6|426.24|429.6|426.24|429.6|426.24|0
1653543880000|2022-05-26 05:44:40|429.52|426.16|429.44|426.08|429.52|426.16|429.44|426.08|0
1653543890000|2022-05-26 05:44:50|429.36|426|429.36|426|429.51|426.15|429.36|426|0
1653543900000|2022-05-26 05:45:00|429.05|425.69|429.51|426.15|429.51|426.15|429.05|425.69|0
1653543910000|2022-05-26 05:45:10|429.44|426.08|429.28|425.92|429.44|426.08|429.28|425.92|0
1653543920000|2022-05-26 05:45:20|429.36|426|429.6|426.24|429.6|426.24|429.36|426|0
1653543930000|2022-05-26 05:45:30|429.51|426.15|429.83|426.47|429.83|426.47|429.51|426.15|0
1653543940000|2022-05-26 05:45:40|429.75|426.39|429.83|426.47|429.83|426.47|429.67|426.31|0
1653543950000|2022-05-26 05:45:50|429.6|426.24|429.6|426.24|429.6|426.24|429.51|426.15|0
1653543960000|2022-05-26 05:46:00|429.51|426.15|429.13|425.77|429.51|426.15|429.13|425.77|0
1653543970000|2022-05-26 05:46:10|429.05|425.69|428.58|425.22|429.05|425.69|428.58|425.22|0
1653543980000|2022-05-26 05:46:20|428.74|425.38|428.43|425.07|428.74|425.38|428.43|425.07|0
1653543990000|2022-05-26 05:46:30|428.51|425.15|428.58|425.22|428.58|425.22|428.43|425.07|0
1653544000000|2022-05-26 05:46:40|428.51|425.15|428.51|425.15|428.51|425.15|428.51|425.15|0
1653544010000|2022-05-26 05:46:50|428.43|425.07|428.51|425.15|428.51|425.15|428.43|425.07|0
1653544020000|2022-05-26 05:47:00|428.58|425.22|428.51|425.15|428.58|425.22|428.51|425.15|0
1653544030000|2022-05-26 05:47:10|428.58|425.22|428.89|425.53|428.89|425.53|428.58|425.22|0
1653544040000|2022-05-26 05:47:20|428.74|425.38|428.42|425.06|428.74|425.38|428.42|425.06|0
1653544050000|2022-05-26 05:47:30|428.35|424.99|428.35|424.99|428.35|424.99|428.35|424.99|0
1653544060000|2022-05-26 05:47:40|428.42|425.06|428.42|425.06|428.42|425.06|428.42|425.06|0
1653544070000|2022-05-26 05:47:50|428.35|424.99|428.35|424.99|428.35|424.99|428.35|424.99|0
1653544080000|2022-05-26 05:48:00|428.27|424.91|428.42|425.06|428.42|425.06|428.27|424.91|0
1653544090000|2022-05-26 05:48:10|428.35|424.99|428.42|425.06|428.42|425.06|428.35|424.99|0
1653544100000|2022-05-26 05:48:20|428.35|424.99|428.42|425.06|428.42|425.06|428.35|424.99|0
1653544110000|2022-05-26 05:48:30|428.58|425.22|428.58|425.22|428.58|425.22|428.58|425.22|0
1653544120000|2022-05-26 05:48:40|428.74|425.38|428.89|425.53|428.89|425.53|428.74|425.38|0
1653544130000|2022-05-26 05:48:50|429.05|425.69|429.13|425.77|429.13|425.77|429.05|425.69|0
1653544140000|2022-05-26 05:49:00|428.97|425.61|428.82|425.46|428.97|425.61|428.82|425.46|0
1653544150000|2022-05-26 05:49:10|429.05|425.69|428.97|425.61|429.05|425.69|428.97|425.61|0
1653544160000|2022-05-26 05:49:20|428.89|425.53|428.97|425.61|429.05|425.69|428.89|425.53|0
1653544170000|2022-05-26 05:49:30|429.13|425.77|429.36|426|429.36|426|429.13|425.77|0
1653544180000|2022-05-26 05:49:40|429.44|426.08|429.28|425.92|429.44|426.08|429.2|425.84|0
1653544200000|2022-05-26 05:50:00|429.2|425.84|429.36|426|429.36|426|429.2|425.84|0
1653544210000|2022-05-26 05:50:10|429.67|426.31|430.45|427.09|430.45|427.09|429.67|426.31|0
1653544220000|2022-05-26 05:50:20|430.37|427.01|429.9|426.54|430.37|427.01|429.9|426.54|0
1653544230000|2022-05-26 05:50:30|429.98|426.62|430.14|426.78|430.14|426.78|429.98|426.62|0
1653544240000|2022-05-26 05:50:40|430.37|427.01|430.37|427.01|430.37|427.01|430.37|427.01|0
1653544250000|2022-05-26 05:50:50|430.29|426.93|430.45|427.09|430.45|427.09|430.29|426.93|0
1653544260000|2022-05-26 05:51:00|430.6|427.24|430.84|427.48|430.84|427.48|430.6|427.24|0
1653544270000|2022-05-26 05:51:10|431.23|427.87|431.07|427.71|431.23|427.87|431|427.64|0
1653544280000|2022-05-26 05:51:20|431.15|427.79|431.23|427.87|431.23|427.87|431.15|427.79|0
1653544290000|2022-05-26 05:51:30|431.15|427.79|431.23|427.87|431.23|427.87|431.15|427.79|0
1653544300000|2022-05-26 05:51:40|431.15|427.79|430.91|427.55|431.15|427.79|430.76|427.4|0
1653544310000|2022-05-26 05:51:50|431.15|427.79|431.23|427.87|431.23|427.87|431.07|427.71|0
1653544320000|2022-05-26 05:52:00|431.38|428.02|431.85|428.49|432.01|428.65|431.38|428.02|0
1653544330000|2022-05-26 05:52:10|431.69|428.33|431.69|428.33|431.69|428.33|431.62|428.26|0
1653544340000|2022-05-26 05:52:20|431.54|428.18|431.54|428.18|431.54|428.18|431.38|428.02|0
1653544350000|2022-05-26 05:52:30|431.62|428.26|431.69|428.33|431.69|428.33|431.54|428.18|0
1653544370000|2022-05-26 05:52:50|431.85|428.49|432.01|428.65|432.01|428.65|431.85|428.49|0
1653544380000|2022-05-26 05:53:00|432.09|428.73|432.16|428.8|432.32|428.96|432.09|428.73|0
1653544390000|2022-05-26 05:53:10|432.01|428.65|432.01|428.65|432.01|428.65|431.85|428.49|0
1653544400000|2022-05-26 05:53:20|431.85|428.49|431.85|428.49|431.85|428.49|431.85|428.49|0
1653544410000|2022-05-26 05:53:30|431.93|428.57|432.09|428.73|432.09|428.73|431.93|428.57|0
1653544420000|2022-05-26 05:53:40|432.01|428.65|431.69|428.33|432.01|428.65|431.69|428.33|0
1653544430000|2022-05-26 05:53:50|431.85|428.49|432.01|428.65|432.01|428.65|431.85|428.49|0
1653544440000|2022-05-26 05:54:00|432.09|428.73|432.01|428.65|432.09|428.73|432.01|428.65|0
1653544460000|2022-05-26 05:54:20|432.09|428.73|432.09|428.73|432.09|428.73|432.01|428.65|0
1653544470000|2022-05-26 05:54:30|432.24|428.88|432.16|428.8|432.24|428.88|432.09|428.73|0
1653544480000|2022-05-26 05:54:40|432.32|428.96|432.24|428.88|432.32|428.96|432.16|428.8|0
1653544490000|2022-05-26 05:54:50|432.32|428.96|432.48|429.12|432.48|429.12|432.24|428.88|0
1653544500000|2022-05-26 05:55:00|432.32|428.96|432.4|429.04|432.48|429.12|432.32|428.96|0
1653544510000|2022-05-26 05:55:10|432.24|428.88|432.16|428.8|432.24|428.88|432.16|428.8|0
1653544520000|2022-05-26 05:55:20|432.24|428.88|432.09|428.73|432.24|428.88|432.09|428.73|0
1653544530000|2022-05-26 05:55:30|432.01|428.65|432.01|428.65|432.01|428.65|432.01|428.65|0
1653544540000|2022-05-26 05:55:40|431.85|428.49|431.69|428.33|431.85|428.49|431.69|428.33|0
1653544550000|2022-05-26 05:55:50|431.77|428.41|431.69|428.33|431.77|428.41|431.69|428.33|0
1653544560000|2022-05-26 05:56:00|431.62|428.26|431.69|428.33|431.69|428.33|431.62|428.26|0
1653544570000|2022-05-26 05:56:10|431.54|428.18|431.93|428.57|431.93|428.57|431.54|428.18|0
1653544580000|2022-05-26 05:56:20|432.01|428.65|432.01|428.65|432.09|428.73|432.01|428.65|0
1653544590000|2022-05-26 05:56:30|431.85|428.49|431.85|428.49|431.85|428.49|431.85|428.49|0
1653544600000|2022-05-26 05:56:40|432.01|428.65|432.01|428.65|432.01|428.65|432.01|428.65|0
1653544610000|2022-05-26 05:56:50|431.85|428.49|431.93|428.57|431.93|428.57|431.77|428.41|0
1653544620000|2022-05-26 05:57:00|431.69|428.33|432.09|428.73|432.09|428.73|431.69|428.33|0
1653544630000|2022-05-26 05:57:10|433.26|429.9|433.41|430.05|433.73|430.37|433.26|429.9|0
1653544640000|2022-05-26 05:57:20|433.18|429.82|432.94|429.58|433.18|429.82|432.94|429.58|0
1653544650000|2022-05-26 05:57:30|433.1|429.74|433.41|430.05|433.41|430.05|432.94|429.58|0
1653544660000|2022-05-26 05:57:40|433.34|429.98|433.34|429.98|433.34|429.98|433.26|429.9|0
1653544670000|2022-05-26 05:57:50|433.73|430.37|433.81|430.45|433.88|430.52|433.73|430.37|0
1653544680000|2022-05-26 05:58:00|433.73|430.37|433.02|429.66|433.73|430.37|433.02|429.66|0
1653544690000|2022-05-26 05:58:10|432.94|429.58|432.71|429.35|432.94|429.58|432.71|429.35|0
1653544700000|2022-05-26 05:58:20|432.63|429.27|432.79|429.43|432.79|429.43|432.63|429.27|0
1653544710000|2022-05-26 05:58:30|432.63|429.27|432.16|428.8|432.63|429.27|432.16|428.8|0
1653544730000|2022-05-26 05:58:50|432.24|428.88|432|428.64|432.24|428.88|432|428.64|0
1653544740000|2022-05-26 05:59:00|431.93|428.57|431.22|427.86|431.93|428.57|431.22|427.86|0
1653544750000|2022-05-26 05:59:10|431.38|428.02|431.62|428.26|431.62|428.26|431.38|428.02|0
1653544760000|2022-05-26 05:59:20|431.54|428.18|431.62|428.26|431.62|428.26|431.54|428.18|0
1653544770000|2022-05-26 05:59:30|431.69|428.33|431.54|428.18|431.69|428.33|431.54|428.18|0
1653544780000|2022-05-26 05:59:40|431.46|428.1|431.46|428.1|431.46|428.1|431.46|428.1|0
1653544790000|2022-05-26 05:59:50|431.69|428.33|432|428.64|432|428.64|431.69|428.33|0
1653544800000|2022-05-26 06:00:00|431.69|428.33|431.69|428.33|431.85|428.49|431.69|428.33|0
1653544810000|2022-05-26 06:00:10|431.22|427.86|430.91|427.55|431.22|427.86|430.91|427.55|0
1653544820000|2022-05-26 06:00:20|431.07|427.71|430.84|427.48|431.07|427.71|430.84|427.48|0
1653544830000|2022-05-26 06:00:30|430.75|427.39|430.52|427.16|430.75|427.39|430.52|427.16|0
1653544840000|2022-05-26 06:00:40|430.99|427.63|431.38|428.02|431.38|428.02|430.68|427.32|0
1653544850000|2022-05-26 06:00:50|431.3|427.94|431.54|428.18|431.54|428.18|431.3|427.94|0
1653544860000|2022-05-26 06:01:00|431.69|428.33|432|428.64|432|428.64|431.69|428.33|0
1653544870000|2022-05-26 06:01:10|431.77|428.41|431.85|428.49|431.85|428.49|431.77|428.41|0
1653544880000|2022-05-26 06:01:20|431.69|428.33|431.93|428.57|431.93|428.57|431.69|428.33|0
1653544890000|2022-05-26 06:01:30|432|428.64|432.32|428.96|432.32|428.96|432|428.64|0
1653544900000|2022-05-26 06:01:40|432.16|428.8|432|428.64|432.16|428.8|432|428.64|0
1653544910000|2022-05-26 06:01:50|431.93|428.57|432.16|428.8|432.16|428.8|431.93|428.57|0
1653544920000|2022-05-26 06:02:00|432.32|428.96|432.47|429.11|432.47|429.11|432.32|428.96|0
1653544930000|2022-05-26 06:02:10|432.32|428.96|432.32|428.96|432.4|429.04|432.32|428.96|0
1653544940000|2022-05-26 06:02:20|432.16|428.8|432.16|428.8|432.16|428.8|431.85|428.49|0
1653544950000|2022-05-26 06:02:30|432.47|429.11|432.47|429.11|432.63|429.27|432.32|428.96|0
1653544960000|2022-05-26 06:02:40|432.32|428.96|432|428.64|432.32|428.96|432|428.64|0
1653544970000|2022-05-26 06:02:50|431.85|428.49|431.93|428.57|432|428.64|431.85|428.49|0
1653544980000|2022-05-26 06:03:00|431.69|428.33|431.93|428.57|431.93|428.57|431.62|428.26|0
1653544990000|2022-05-26 06:03:10|432.08|428.72|432.47|429.11|432.47|429.11|432.08|428.72|0
1653545000000|2022-05-26 06:03:20|432.4|429.04|432.47|429.11|432.63|429.27|432.4|429.04|0
1653545010000|2022-05-26 06:03:30|432.24|428.88|432.32|428.96|432.32|428.96|432.24|428.88|0
1653545020000|2022-05-26 06:03:40|432.63|429.27|433.1|429.74|433.1|429.74|432.63|429.27|0
1653545030000|2022-05-26 06:03:50|433.18|429.82|433.25|429.89|433.25|429.89|433.1|429.74|0
1653545040000|2022-05-26 06:04:00|433.18|429.82|432.94|429.58|433.33|429.97|432.94|429.58|0
1653545050000|2022-05-26 06:04:10|432.87|429.51|433.1|429.74|433.1|429.74|432.87|429.51|0
1653545060000|2022-05-26 06:04:20|433.25|429.89|433.25|429.89|433.25|429.89|433.25|429.89|0
1653545070000|2022-05-26 06:04:30|433.1|429.74|432.78|429.42|433.1|429.74|432.78|429.42|0
1653545080000|2022-05-26 06:04:40|432.94|429.58|432.94|429.58|432.94|429.58|432.94|429.58|0
1653545090000|2022-05-26 06:04:50|432.78|429.42|432.87|429.51|432.87|429.51|432.63|429.27|0
1653545100000|2022-05-26 06:05:00|432.86|429.5|432.94|429.58|432.94|429.58|432.86|429.5|0
1653545110000|2022-05-26 06:05:10|432.63|429.27|432.24|428.88|432.63|429.27|432.24|428.88|0
1653545120000|2022-05-26 06:05:20|432.31|428.95|432.47|429.11|432.47|429.11|432.31|428.95|0
1653545130000|2022-05-26 06:05:30|432.31|428.95|432.4|429.04|432.4|429.04|432.31|428.95|0
1653545140000|2022-05-26 06:05:40|432.47|429.11|432|428.64|432.47|429.11|432|428.64|0
1653545150000|2022-05-26 06:05:50|432.08|428.72|432.78|429.42|432.86|429.5|432.08|428.72|0
1653545160000|2022-05-26 06:06:00|432.63|429.27|432.47|429.11|432.63|429.27|432.47|429.11|0
1653545170000|2022-05-26 06:06:10|432.31|428.95|432.16|428.8|432.31|428.95|432.16|428.8|0
1653545180000|2022-05-26 06:06:20|432.47|429.11|432.47|429.11|432.47|429.11|432.31|428.95|0
1653545190000|2022-05-26 06:06:30|432.55|429.19|432.94|429.58|432.94|429.58|432.55|429.19|0
1653545200000|2022-05-26 06:06:40|432.86|429.5|432.94|429.58|432.94|429.58|432.86|429.5|0
1653545210000|2022-05-26 06:06:50|433.1|429.74|433.25|429.89|433.25|429.89|433.1|429.74|0
1653545220000|2022-05-26 06:07:00|433.41|430.05|433.1|429.74|433.41|430.05|432.94|429.58|0
1653545230000|2022-05-26 06:07:10|432.94|429.58|432.78|429.42|432.94|429.58|432.78|429.42|0
1653545240000|2022-05-26 06:07:20|432.94|429.58|433.49|430.13|433.49|430.13|432.94|429.58|0
1653545250000|2022-05-26 06:07:30|433.41|430.05|433.57|430.21|433.57|430.21|433.41|430.05|0
1653545260000|2022-05-26 06:07:40|433.18|429.82|433.25|429.89|433.25|429.89|433.18|429.82|0
1653545270000|2022-05-26 06:07:50|433.33|429.97|433.02|429.66|433.33|429.97|433.02|429.66|0
1653545280000|2022-05-26 06:08:00|432.94|429.58|433.18|429.82|433.18|429.82|432.94|429.58|0
1653545290000|2022-05-26 06:08:10|433.1|429.74|433.41|430.05|433.41|430.05|433.1|429.74|0
1653545300000|2022-05-26 06:08:20|433.72|430.36|433.88|430.52|433.88|430.52|433.72|430.36|0
1653545310000|2022-05-26 06:08:30|434.03|430.67|434.12|430.76|434.19|430.83|433.88|430.52|0
1653545320000|2022-05-26 06:08:40|434.03|430.67|433.56|430.2|434.03|430.67|433.56|430.2|0
1653545330000|2022-05-26 06:08:50|433.65|430.29|433.56|430.2|433.65|430.29|433.56|430.2|0
1653545340000|2022-05-26 06:09:00|433.25|429.89|433.09|429.73|433.25|429.89|433.09|429.73|0
1653545350000|2022-05-26 06:09:10|432.94|429.58|433.56|430.2|433.56|430.2|432.94|429.58|0
1653545360000|2022-05-26 06:09:20|433.72|430.36|433.56|430.2|433.72|430.36|433.56|430.2|0
1653545370000|2022-05-26 06:09:30|433.65|430.29|433.72|430.36|433.72|430.36|433.41|430.05|0
1653545380000|2022-05-26 06:09:40|433.88|430.52|433.56|430.2|433.88|430.52|433.56|430.2|0
1653545390000|2022-05-26 06:09:50|433.65|430.29|433.56|430.2|433.72|430.36|433.56|430.2|0
1653545400000|2022-05-26 06:10:00|433.65|430.29|433.41|430.05|433.65|430.29|433.41|430.05|0
1653545410000|2022-05-26 06:10:10|433.25|429.89|433.18|429.82|433.25|429.89|433.18|429.82|0
1653545420000|2022-05-26 06:10:20|433.41|430.05|433.41|430.05|433.41|430.05|433.41|430.05|0
1653545430000|2022-05-26 06:10:30|433.49|430.13|433.25|429.89|433.49|430.13|433.25|429.89|0
1653545440000|2022-05-26 06:10:40|433.09|429.73|432.78|429.42|433.09|429.73|432.78|429.42|0
1653545450000|2022-05-26 06:10:50|432.71|429.35|432.62|429.26|432.71|429.35|432.62|429.26|0
1653545460000|2022-05-26 06:11:00|432.71|429.35|432.62|429.26|432.71|429.35|432.62|429.26|0
1653545470000|2022-05-26 06:11:10|432.71|429.35|432.47|429.11|432.71|429.35|432.47|429.11|0
1653545480000|2022-05-26 06:11:20|432.39|429.03|432.16|428.8|432.39|429.03|432.16|428.8|0
1653545490000|2022-05-26 06:11:30|432|428.64|432.24|428.88|432.24|428.88|432|428.64|0
1653545500000|2022-05-26 06:11:40|432.16|428.8|432|428.64|432.16|428.8|432|428.64|0
1653545510000|2022-05-26 06:11:50|431.77|428.41|431.69|428.33|431.77|428.41|431.69|428.33|0
1653545520000|2022-05-26 06:12:00|431.84|428.48|432|428.64|432|428.64|431.84|428.48|0
1653545530000|2022-05-26 06:12:10|432.08|428.72|432|428.64|432.16|428.8|432|428.64|0
1653545540000|2022-05-26 06:12:20|432.16|428.8|432.08|428.72|432.16|428.8|432|428.64|0
1653545550000|2022-05-26 06:12:30|432.15|428.79|432.24|428.88|432.24|428.88|432.15|428.79|0
1653545560000|2022-05-26 06:12:40|432.15|428.79|432.15|428.79|432.15|428.79|432.15|428.79|0
1653545570000|2022-05-26 06:12:50|432.31|428.95|432.24|428.88|432.31|428.95|432.24|428.88|0
1653545580000|2022-05-26 06:13:00|432.31|428.95|432.47|429.11|432.47|429.11|432.31|428.95|0
1653545590000|2022-05-26 06:13:10|432.55|429.19|432.47|429.11|432.55|429.19|432.47|429.11|0
1653545600000|2022-05-26 06:13:20|432.62|429.26|432.62|429.26|432.62|429.26|432.62|429.26|0
1653545620000|2022-05-26 06:13:40|432.47|429.11|432.47|429.11|432.47|429.11|432.47|429.11|0
1653545630000|2022-05-26 06:13:50|432.55|429.19|432.47|429.11|432.55|429.19|432.47|429.11|0
1653545640000|2022-05-26 06:14:00|432.31|428.95|432|428.64|432.31|428.95|432|428.64|0
1653545650000|2022-05-26 06:14:10|432.15|428.79|432|428.64|432.15|428.79|432|428.64|0
1653545660000|2022-05-26 06:14:20|431.92|428.56|432.31|428.95|432.55|429.19|431.92|428.56|0
1653545670000|2022-05-26 06:14:30|432.47|429.11|432.31|428.95|432.55|429.19|432.31|428.95|0
1653545680000|2022-05-26 06:14:40|433.09|429.73|432.78|429.42|433.09|429.73|432.78|429.42|0
1653545690000|2022-05-26 06:14:50|432.94|429.58|432.94|429.58|432.94|429.58|432.94|429.58|0
1653545700000|2022-05-26 06:15:00|432.47|429.11|432.31|428.95|432.47|429.11|432.31|428.95|0
1653545710000|2022-05-26 06:15:10|432.47|429.11|432.47|429.11|432.55|429.19|432.47|429.11|0
1653545720000|2022-05-26 06:15:20|432.31|428.95|432.31|428.95|432.39|429.03|432.31|428.95|0
1653545730000|2022-05-26 06:15:30|432.15|428.79|432|428.64|432.15|428.79|431.84|428.48|0
1653545740000|2022-05-26 06:15:40|431.84|428.48|431.84|428.48|431.84|428.48|431.84|428.48|0
1653545750000|2022-05-26 06:15:50|431.92|428.56|431.92|428.56|431.92|428.56|431.92|428.56|0
1653545760000|2022-05-26 06:16:00|431.84|428.48|431.22|427.86|431.84|428.48|431.22|427.86|0
1653545770000|2022-05-26 06:16:10|431.37|428.01|431.22|427.86|431.37|428.01|431.14|427.78|0
1653545780000|2022-05-26 06:16:20|431.37|428.01|431.22|427.86|431.37|428.01|431.22|427.86|0
1653545790000|2022-05-26 06:16:30|431.3|427.94|431.3|427.94|431.3|427.94|431.3|427.94|0
1653545800000|2022-05-26 06:16:40|431.22|427.86|431.06|427.7|431.22|427.86|431.06|427.7|0
1653545810000|2022-05-26 06:16:50|430.9|427.54|430.75|427.39|430.9|427.54|430.75|427.39|0
1653545820000|2022-05-26 06:17:00|430.59|427.23|430.52|427.16|430.59|427.23|430.52|427.16|0
1653545830000|2022-05-26 06:17:10|430.59|427.23|430.75|427.39|430.75|427.39|430.59|427.23|0
1653545840000|2022-05-26 06:17:20|430.9|427.54|430.75|427.39|430.9|427.54|430.75|427.39|0
1653545850000|2022-05-26 06:17:30|430.9|427.54|430.59|427.23|430.9|427.54|430.59|427.23|0
1653545860000|2022-05-26 06:17:40|430.44|427.08|430.75|427.39|430.75|427.39|430.44|427.08|0
1653545870000|2022-05-26 06:17:50|430.59|427.23|430.59|427.23|430.59|427.23|430.59|427.23|0
1653545880000|2022-05-26 06:18:00|430.67|427.31|430.44|427.08|430.75|427.39|430.44|427.08|0
1653545890000|2022-05-26 06:18:10|430.59|427.23|430.44|427.08|430.67|427.31|430.44|427.08|0
1653545900000|2022-05-26 06:18:20|430.28|426.92|430.28|426.92|430.28|426.92|430.28|426.92|0
1653545910000|2022-05-26 06:18:30|430.36|427|430.36|427|430.44|427.08|430.36|427|0
1653545920000|2022-05-26 06:18:40|430.44|427.08|430.59|427.23|430.59|427.23|430.44|427.08|0
1653545940000|2022-05-26 06:19:00|430.75|427.39|430.75|427.39|430.83|427.47|430.75|427.39|0
1653545950000|2022-05-26 06:19:10|430.52|427.16|430.59|427.23|430.59|427.23|430.52|427.16|0
1653545960000|2022-05-26 06:19:20|430.52|427.16|430.28|426.92|430.52|427.16|430.28|426.92|0
1653545970000|2022-05-26 06:19:30|430.43|427.07|430.43|427.07|430.43|427.07|430.36|427|0
1653545980000|2022-05-26 06:19:40|430.28|426.92|430.28|426.92|430.28|426.92|430.28|426.92|0
1653545990000|2022-05-26 06:19:50|430.12|426.76|430.12|426.76|430.12|426.76|430.12|426.76|0
1653546000000|2022-05-26 06:20:00|430.28|426.92|430.28|426.92|430.28|426.92|430.12|426.76|0
1653546010000|2022-05-26 06:20:10|430.2|426.84|430.2|426.84|430.2|426.84|430.12|426.76|0
1653546020000|2022-05-26 06:20:20|430.43|427.07|430.52|427.16|430.52|427.16|430.43|427.07|0
1653546030000|2022-05-26 06:20:30|430.59|427.23|430.59|427.23|430.59|427.23|430.59|427.23|0
1653546040000|2022-05-26 06:20:40|430.75|427.39|430.75|427.39|430.9|427.54|430.75|427.39|0
1653546050000|2022-05-26 06:20:50|431.37|428.01|431.21|427.85|431.37|428.01|431.21|427.85|0
1653546060000|2022-05-26 06:21:00|431.37|428.01|431.37|428.01|431.37|428.01|431.37|428.01|0
1653546070000|2022-05-26 06:21:10|431.53|428.17|431.53|428.17|431.53|428.17|431.37|428.01|0
1653546080000|2022-05-26 06:21:20|431.37|428.01|431.21|427.85|431.37|428.01|431.21|427.85|0
1653546090000|2022-05-26 06:21:30|431.06|427.7|431.21|427.85|431.21|427.85|431.06|427.7|0
1653546100000|2022-05-26 06:21:40|431.06|427.7|430.98|427.62|431.06|427.7|430.98|427.62|0
1653546110000|2022-05-26 06:21:50|430.9|427.54|430.75|427.39|430.9|427.54|430.75|427.39|0
1653546120000|2022-05-26 06:22:00|430.59|427.23|430.59|427.23|430.59|427.23|430.59|427.23|0
1653546130000|2022-05-26 06:22:10|430.43|427.07|430.28|426.92|430.43|427.07|430.28|426.92|0
1653546140000|2022-05-26 06:22:20|429.97|426.61|429.97|426.61|429.97|426.61|429.97|426.61|0
1653546150000|2022-05-26 06:22:30|430.12|426.76|430.12|426.76|430.12|426.76|430.12|426.76|0
1653546160000|2022-05-26 06:22:40|430.2|426.84|429.97|426.61|430.2|426.84|429.97|426.61|0
1653546170000|2022-05-26 06:22:50|429.74|426.38|429.81|426.45|429.81|426.45|429.65|426.29|0
1653546180000|2022-05-26 06:23:00|429.89|426.53|429.97|426.61|430.05|426.69|429.81|426.45|0
1653546190000|2022-05-26 06:23:10|429.81|426.45|429.97|426.61|429.97|426.61|429.81|426.45|0
1653546210000|2022-05-26 06:23:30|429.81|426.45|429.81|426.45|429.81|426.45|429.81|426.45|0
1653546220000|2022-05-26 06:23:40|429.65|426.29|429.81|426.45|429.81|426.45|429.65|426.29|0
1653546230000|2022-05-26 06:23:50|429.97|426.61|429.97|426.61|429.97|426.61|429.97|426.61|0
1653546240000|2022-05-26 06:24:00|429.89|426.53|430.12|426.76|430.12|426.76|429.89|426.53|0
1653546250000|2022-05-26 06:24:10|430.05|426.69|430.12|426.76|430.12|426.76|429.97|426.61|0
1653546260000|2022-05-26 06:24:20|430.05|426.69|430.05|426.69|430.12|426.76|430.05|426.69|0
1653546270000|2022-05-26 06:24:30|429.97|426.61|429.81|426.45|429.97|426.61|429.81|426.45|0
1653546280000|2022-05-26 06:24:40|429.65|426.29|429.58|426.22|429.73|426.37|429.58|426.22|0
1653546290000|2022-05-26 06:24:50|429.65|426.29|429.5|426.14|429.65|426.29|429.5|426.14|0
1653546300000|2022-05-26 06:25:00|429.97|426.61|429.96|426.6|429.97|426.61|429.96|426.6|0
1653546310000|2022-05-26 06:25:10|429.81|426.45|429.81|426.45|429.81|426.45|429.81|426.45|0
1653546320000|2022-05-26 06:25:20|429.96|426.6|429.89|426.53|429.96|426.6|429.89|426.53|0
1653546330000|2022-05-26 06:25:30|429.81|426.45|429.96|426.6|429.96|426.6|429.81|426.45|0
1653546340000|2022-05-26 06:25:40|429.81|426.45|429.58|426.22|429.81|426.45|429.58|426.22|0
1653546350000|2022-05-26 06:25:50|429.65|426.29|429.65|426.29|429.65|426.29|429.5|426.14|0
1653546360000|2022-05-26 06:26:00|429.81|426.45|429.81|426.45|429.89|426.53|429.65|426.29|0
1653546370000|2022-05-26 06:26:10|429.89|426.53|429.81|426.45|429.89|426.53|429.81|426.45|0
1653546380000|2022-05-26 06:26:20|429.73|426.37|429.81|426.45|429.81|426.45|429.73|426.37|0
1653546390000|2022-05-26 06:26:30|429.96|426.6|430.12|426.76|430.12|426.76|429.96|426.6|0
1653546400000|2022-05-26 06:26:40|429.96|426.6|429.96|426.6|429.96|426.6|429.96|426.6|0
1653546410000|2022-05-26 06:26:50|429.81|426.45|429.81|426.45|429.81|426.45|429.81|426.45|0
1653546420000|2022-05-26 06:27:00|429.96|426.6|429.81|426.45|429.96|426.6|429.81|426.45|0
1653546440000|2022-05-26 06:27:20|429.96|426.6|429.96|426.6|429.96|426.6|429.96|426.6|0
1653546450000|2022-05-26 06:27:30|430.12|426.76|430.28|426.92|430.28|426.92|430.12|426.76|0
1653546470000|2022-05-26 06:27:50|430.74|427.38|430.9|427.54|430.9|427.54|430.74|427.38|0
1653546480000|2022-05-26 06:28:00|430.74|427.38|430.59|427.23|430.74|427.38|430.59|427.23|0
1653546490000|2022-05-26 06:28:10|430.67|427.31|430.74|427.38|430.74|427.38|430.59|427.23|0
1653546500000|2022-05-26 06:28:20|430.59|427.23|430.59|427.23|430.59|427.23|430.59|427.23|0
1653546510000|2022-05-26 06:28:30|430.74|427.38|430.9|427.54|431.05|427.69|430.74|427.38|0
1653546530000|2022-05-26 06:28:50|430.74|427.38|430.82|427.46|430.82|427.46|430.74|427.38|0
1653546540000|2022-05-26 06:29:00|430.9|427.54|431.05|427.69|431.05|427.69|430.82|427.46|0
1653546550000|2022-05-26 06:29:10|431.37|428.01|431.37|428.01|431.37|428.01|431.29|427.93|0
1653546560000|2022-05-26 06:29:20|431.21|427.85|431.21|427.85|431.21|427.85|431.05|427.69|0
1653546570000|2022-05-26 06:29:30|431.05|427.69|431.05|427.69|431.05|427.69|431.05|427.69|0
1653546580000|2022-05-26 06:29:40|431.21|427.85|431.21|427.85|431.21|427.85|431.14|427.78|0
1653546590000|2022-05-26 06:29:50|431.05|427.69|430.98|427.62|431.05|427.69|430.9|427.54|0
1653546600000|2022-05-26 06:30:00|430.9|427.54|430.9|427.54|430.9|427.54|430.9|427.54|0
1653546610000|2022-05-26 06:30:10|431.05|427.69|431.37|428.01|431.37|428.01|431.05|427.69|0
1653546620000|2022-05-26 06:30:20|431.21|427.85|431.05|427.69|431.21|427.85|431.05|427.69|0
1653546630000|2022-05-26 06:30:30|431.21|427.85|431.21|427.85|431.21|427.85|431.14|427.78|0
1653546650000|2022-05-26 06:30:50|430.9|427.54|430.9|427.54|430.9|427.54|430.9|427.54|0
1653546660000|2022-05-26 06:31:00|431.05|427.69|431.05|427.69|431.05|427.69|431.05|427.69|0
1653546680000|2022-05-26 06:31:20|430.9|427.54|430.9|427.54|430.9|427.54|430.9|427.54|0
1653546690000|2022-05-26 06:31:30|431.13|427.77|431.05|427.69|431.13|427.77|431.05|427.69|0
1653546700000|2022-05-26 06:31:40|431.21|427.85|431.21|427.85|431.21|427.85|431.05|427.69|0
1653546720000|2022-05-26 06:32:00|431.05|427.69|431.05|427.69|431.05|427.69|431.05|427.69|0
1653546730000|2022-05-26 06:32:10|430.98|427.62|431.21|427.85|431.21|427.85|430.9|427.54|0
1653546740000|2022-05-26 06:32:20|431.37|428.01|431.37|428.01|431.37|428.01|431.37|428.01|0
1653546750000|2022-05-26 06:32:30|431.52|428.16|431.45|428.09|431.52|428.16|431.45|428.09|0
1653546760000|2022-05-26 06:32:40|431.37|428.01|431.52|428.16|431.52|428.16|431.37|428.01|0
1653546770000|2022-05-26 06:32:50|431.37|428.01|431.68|428.32|431.68|428.32|431.37|428.01|0
1653546780000|2022-05-26 06:33:00|431.76|428.4|431.99|428.63|431.99|428.63|431.76|428.4|0
1653546790000|2022-05-26 06:33:10|432.15|428.79|432.3|428.94|432.3|428.94|432.15|428.79|0
1653546810000|2022-05-26 06:33:30|432.23|428.87|432.07|428.71|432.23|428.87|432.07|428.71|0
1653546820000|2022-05-26 06:33:40|431.99|428.63|431.99|428.63|432.07|428.71|431.99|428.63|0
1653546830000|2022-05-26 06:33:50|432.07|428.71|432.15|428.79|432.15|428.79|432.07|428.71|0
1653546840000|2022-05-26 06:34:00|432.07|428.71|432.15|428.79|432.15|428.79|432.07|428.71|0
1653546850000|2022-05-26 06:34:10|432.23|428.87|431.68|428.32|432.23|428.87|431.68|428.32|0
1653546860000|2022-05-26 06:34:20|431.99|428.63|431.83|428.47|431.99|428.63|431.83|428.47|0
1653546870000|2022-05-26 06:34:30|431.91|428.55|431.83|428.47|431.91|428.55|431.83|428.47|0
1653546880000|2022-05-26 06:34:40|431.91|428.55|431.83|428.47|431.91|428.55|431.83|428.47|0
1653546890000|2022-05-26 06:34:50|431.68|428.32|431.68|428.32|431.68|428.32|431.68|428.32|0
1653546900000|2022-05-26 06:35:00|431.91|428.55|431.68|428.32|431.91|428.55|431.68|428.32|0
1653546910000|2022-05-26 06:35:10|431.52|428.16|431.21|427.85|431.52|428.16|431.21|427.85|0
1653546920000|2022-05-26 06:35:20|431.36|428|431.21|427.85|431.36|428|431.21|427.85|0
1653546930000|2022-05-26 06:35:30|431.05|427.69|431.05|427.69|431.05|427.69|431.05|427.69|0
1653546940000|2022-05-26 06:35:40|431.29|427.93|431.21|427.85|431.29|427.93|431.21|427.85|0
1653546950000|2022-05-26 06:35:50|431.29|427.93|431.36|428|431.36|428|431.29|427.93|0
1653546960000|2022-05-26 06:36:00|431.52|428.16|431.52|428.16|431.52|428.16|431.52|428.16|0
1653546970000|2022-05-26 06:36:10|431.45|428.09|431.21|427.85|431.45|428.09|431.21|427.85|0
1653546990000|2022-05-26 06:36:30|431.36|428|431.36|428|431.52|428.16|431.36|428|0
1653547000000|2022-05-26 06:36:40|431.44|428.08|431.36|428|431.44|428.08|431.36|428|0
1653547010000|2022-05-26 06:36:50|431.21|427.85|431.36|428|431.44|428.08|431.21|427.85|0
1653547020000|2022-05-26 06:37:00|431.44|428.08|431.36|428|431.44|428.08|431.36|428|0
1653547030000|2022-05-26 06:37:10|431.29|427.93|431.29|427.93|431.29|427.93|431.29|427.93|0
1653547040000|2022-05-26 06:37:20|431.36|428|431.36|428|431.36|428|431.36|428|0
1653547050000|2022-05-26 06:37:30|431.52|428.16|431.52|428.16|431.52|428.16|431.52|428.16|0
1653547060000|2022-05-26 06:37:40|431.44|428.08|431.05|427.69|431.44|428.08|431.05|427.69|0
1653547070000|2022-05-26 06:37:50|431.13|427.77|431.05|427.69|431.13|427.77|430.89|427.53|0
1653547080000|2022-05-26 06:38:00|431.21|427.85|431.21|427.85|431.21|427.85|431.21|427.85|0
1653547090000|2022-05-26 06:38:10|431.05|427.69|430.89|427.53|431.05|427.69|430.89|427.53|0
1653547100000|2022-05-26 06:38:20|430.98|427.62|430.35|426.99|430.98|427.62|430.35|426.99|0
1653547110000|2022-05-26 06:38:30|430.43|427.07|430.27|426.91|430.58|427.22|430.27|426.91|0
1653547120000|2022-05-26 06:38:40|430.43|427.07|430.35|426.99|430.43|427.07|430.35|426.99|0
1653547130000|2022-05-26 06:38:50|430.43|427.07|430.04|426.68|430.43|427.07|430.04|426.68|0
1653547140000|2022-05-26 06:39:00|429.96|426.6|429.8|426.44|429.96|426.6|429.8|426.44|0
1653547150000|2022-05-26 06:39:10|429.96|426.6|430.27|426.91|430.27|426.91|429.96|426.6|0
1653547160000|2022-05-26 06:39:20|430.2|426.84|430.11|426.75|430.2|426.84|430.11|426.75|0
1653547170000|2022-05-26 06:39:30|430.27|426.91|430.27|426.91|430.27|426.91|430.27|426.91|0
1653547180000|2022-05-26 06:39:40|430.35|426.99|430.74|427.38|430.74|427.38|430.27|426.91|0
1653547190000|2022-05-26 06:39:50|430.66|427.3|430.74|427.38|430.74|427.38|430.58|427.22|0
1653547200000|2022-05-26 06:40:00|430.89|427.53|431.21|427.85|431.21|427.85|430.89|427.53|0
1653547210000|2022-05-26 06:40:10|431.05|427.69|431.05|427.69|431.21|427.85|431.05|427.69|0
1653547220000|2022-05-26 06:40:20|430.74|427.38|430.58|427.22|430.74|427.38|430.58|427.22|0
1653547230000|2022-05-26 06:40:30|430.74|427.38|430.74|427.38|430.74|427.38|430.58|427.22|0
1653547240000|2022-05-26 06:40:40|430.89|427.53|430.89|427.53|430.89|427.53|430.89|427.53|0
1653547250000|2022-05-26 06:40:50|430.82|427.46|430.82|427.46|430.82|427.46|430.82|427.46|0
1653547260000|2022-05-26 06:41:00|430.89|427.53|430.82|427.46|430.97|427.61|430.74|427.38|0
1653547270000|2022-05-26 06:41:10|430.74|427.38|430.58|427.22|430.74|427.38|430.58|427.22|0
1653547280000|2022-05-26 06:41:20|430.43|427.07|430.43|427.07|430.43|427.07|430.43|427.07|0
1653547300000|2022-05-26 06:41:40|430.27|426.91|430.19|426.83|430.35|426.99|430.19|426.83|0
1653547310000|2022-05-26 06:41:50|430.11|426.75|429.96|426.6|430.11|426.75|429.96|426.6|0
1653547320000|2022-05-26 06:42:00|429.88|426.52|429.96|426.6|429.96|426.6|429.8|426.44|0
1653547330000|2022-05-26 06:42:10|429.88|426.52|429.8|426.44|429.88|426.52|429.8|426.44|0
1653547340000|2022-05-26 06:42:20|429.88|426.52|429.96|426.6|429.96|426.6|429.8|426.44|0
1653547350000|2022-05-26 06:42:30|430.04|426.68|430.04|426.68|430.04|426.68|430.04|426.68|0
1653547360000|2022-05-26 06:42:40|429.96|426.6|430.04|426.68|430.04|426.68|429.96|426.6|0
1653547370000|2022-05-26 06:42:50|429.96|426.6|430.04|426.68|430.04|426.68|429.96|426.6|0
1653547380000|2022-05-26 06:43:00|429.96|426.6|429.96|426.6|429.96|426.6|429.8|426.44|0
1653547390000|2022-05-26 06:43:10|429.8|426.44|429.8|426.44|429.8|426.44|429.8|426.44|0
1653547400000|2022-05-26 06:43:20|429.96|426.6|431.09|427.73|431.09|427.73|429.8|426.44|0
1653547410000|2022-05-26 06:43:30|430.12|426.76|430.43|427.07|430.43|427.07|430.12|426.76|0
1653547420000|2022-05-26 06:43:40|430.27|426.91|430.27|426.91|430.27|426.91|430.27|426.91|0
1653547430000|2022-05-26 06:43:50|430.43|427.07|430.27|426.91|430.43|427.07|430.27|426.91|0
1653547440000|2022-05-26 06:44:00|430.35|426.99|430.12|426.76|430.35|426.99|430.12|426.76|0
1653547450000|2022-05-26 06:44:10|430.27|426.91|430.27|426.91|430.27|426.91|430.27|426.91|0
1653547460000|2022-05-26 06:44:20|430.2|426.84|430.12|426.76|430.2|426.84|430.12|426.76|0
1653547470000|2022-05-26 06:44:30|429.96|426.6|429.8|426.44|429.96|426.6|429.8|426.44|0
1653547480000|2022-05-26 06:44:40|429.65|426.29|429.8|426.44|429.8|426.44|429.65|426.29|0
1653547490000|2022-05-26 06:44:50|429.88|426.52|429.8|426.44|429.96|426.6|429.8|426.44|0
1653547500000|2022-05-26 06:45:00|429.88|426.52|429.8|426.44|429.88|426.52|429.8|426.44|0
1653547510000|2022-05-26 06:45:10|429.73|426.37|429.8|426.44|429.8|426.44|429.73|426.37|0
1653547520000|2022-05-26 06:45:20|429.65|426.29|429.18|425.82|429.65|426.29|429.18|425.82|0
1653547530000|2022-05-26 06:45:30|429.34|425.98|429.34|425.98|429.34|425.98|429.34|425.98|0
1653547540000|2022-05-26 06:45:40|429.26|425.9|429.26|425.9|429.34|425.98|429.26|425.9|0
1653547550000|2022-05-26 06:45:50|429.02|425.66|429.02|425.66|429.02|425.66|429.02|425.66|0
1653547560000|2022-05-26 06:46:00|429.11|425.75|428.87|425.51|429.11|425.75|428.87|425.51|0
1653547570000|2022-05-26 06:46:10|428.71|425.35|428.87|425.51|428.87|425.51|428.71|425.35|0
1653547580000|2022-05-26 06:46:20|429.02|425.66|428.87|425.51|429.02|425.66|428.87|425.51|0
1653547600000|2022-05-26 06:46:40|428.79|425.43|428.79|425.43|428.79|425.43|428.71|425.35|0
1653547610000|2022-05-26 06:46:50|428.87|425.51|428.95|425.59|429.02|425.66|428.87|425.51|0
1653547620000|2022-05-26 06:47:00|429.02|425.66|428.87|425.51|429.02|425.66|428.87|425.51|0
1653547630000|2022-05-26 06:47:10|428.79|425.43|428.79|425.43|428.79|425.43|428.79|425.43|0
1653547640000|2022-05-26 06:47:20|428.71|425.35|428.87|425.51|428.87|425.51|428.71|425.35|0
1653547650000|2022-05-26 06:47:30|428.79|425.43|428.79|425.43|428.79|425.43|428.79|425.43|0
1653547660000|2022-05-26 06:47:40|428.87|425.51|429.02|425.66|429.02|425.66|428.87|425.51|0
1653547670000|2022-05-26 06:47:50|429.18|425.82|429.18|425.82|429.26|425.9|429.18|425.82|0
1653547680000|2022-05-26 06:48:00|429.26|425.9|429.42|426.06|429.42|426.06|429.26|425.9|0
1653547690000|2022-05-26 06:48:10|429.49|426.13|429.8|426.44|429.8|426.44|429.49|426.13|0
1653547700000|2022-05-26 06:48:20|429.73|426.37|429.88|426.52|429.88|426.52|429.73|426.37|0
1653547710000|2022-05-26 06:48:30|429.96|426.6|429.8|426.44|429.96|426.6|429.8|426.44|0
1653547720000|2022-05-26 06:48:40|429.96|426.6|429.96|426.6|429.96|426.6|429.96|426.6|0
1653547730000|2022-05-26 06:48:50|430.04|426.68|430.11|426.75|430.11|426.75|430.04|426.68|0
1653547750000|2022-05-26 06:49:10|430.19|426.83|430.27|426.91|430.27|426.91|430.19|426.83|0
1653547760000|2022-05-26 06:49:20|430.11|426.75|430.19|426.83|430.27|426.91|430.11|426.75|0
1653547770000|2022-05-26 06:49:30|430.27|426.91|430.27|426.91|430.42|427.06|430.27|426.91|0
1653547780000|2022-05-26 06:49:40|430.19|426.83|430.27|426.91|430.27|426.91|430.19|426.83|0
1653547790000|2022-05-26 06:49:50|430.42|427.06|430.27|426.91|430.42|427.06|430.27|426.91|0
1653547800000|2022-05-26 06:50:00|430.19|426.83|430.27|426.91|430.27|426.91|430.19|426.83|0
1653547810000|2022-05-26 06:50:10|430.19|426.83|430.19|426.83|430.19|426.83|430.11|426.75|0
1653547820000|2022-05-26 06:50:20|430.11|426.75|430.11|426.75|430.11|426.75|430.11|426.75|0
1653547830000|2022-05-26 06:50:30|430.04|426.68|429.96|426.6|430.04|426.68|429.96|426.6|0
1653547850000|2022-05-26 06:50:50|429.8|426.44|429.65|426.29|429.8|426.44|429.65|426.29|0
1653547860000|2022-05-26 06:51:00|429.33|425.97|429.41|426.05|429.49|426.13|429.33|425.97|0
1653547870000|2022-05-26 06:51:10|429.49|426.13|429.57|426.21|429.65|426.29|429.49|426.13|0
1653547880000|2022-05-26 06:51:20|429.65|426.29|429.73|426.37|429.73|426.37|429.64|426.28|0
1653547890000|2022-05-26 06:51:30|429.64|426.28|429.64|426.28|429.73|426.37|429.64|426.28|0
1653547900000|2022-05-26 06:51:40|429.57|426.21|429.57|426.21|429.57|426.21|429.57|426.21|0
1653547910000|2022-05-26 06:51:50|429.64|426.28|429.96|426.6|429.96|426.6|429.64|426.28|0
1653547920000|2022-05-26 06:52:00|429.8|426.44|429.49|426.13|429.8|426.44|429.49|426.13|0
1653547930000|2022-05-26 06:52:10|429.64|426.28|429.57|426.21|429.64|426.28|429.57|426.21|0
1653547940000|2022-05-26 06:52:20|429.49|426.13|429.33|425.97|429.49|426.13|429.33|425.97|0
1653547950000|2022-05-26 06:52:30|429.41|426.05|429.33|425.97|429.41|426.05|429.33|425.97|0
1653547960000|2022-05-26 06:52:40|429.49|426.13|429.33|425.97|429.49|426.13|429.33|425.97|0
1653547970000|2022-05-26 06:52:50|429.49|426.13|429.49|426.13|429.49|426.13|429.49|426.13|0
1653547980000|2022-05-26 06:53:00|429.33|425.97|429.41|426.05|429.41|426.05|429.33|425.97|0
1653547990000|2022-05-26 06:53:10|429.33|425.97|429.33|425.97|429.33|425.97|429.33|425.97|0
1653548000000|2022-05-26 06:53:20|429.49|426.13|429.49|426.13|429.49|426.13|429.49|426.13|0
1653548010000|2022-05-26 06:53:30|429.57|426.21|429.64|426.28|429.64|426.28|429.57|426.21|0
1653548020000|2022-05-26 06:53:40|429.57|426.21|429.64|426.28|429.64|426.28|429.57|426.21|0
1653548030000|2022-05-26 06:53:50|429.8|426.44|429.64|426.28|429.8|426.44|429.64|426.28|0
1653548040000|2022-05-26 06:54:00|429.49|426.13|429.57|426.21|429.57|426.21|429.49|426.13|0
1653548050000|2022-05-26 06:54:10|429.64|426.28|429.8|426.44|429.8|426.44|429.64|426.28|0
1653548060000|2022-05-26 06:54:20|429.88|426.52|429.96|426.6|429.96|426.6|429.88|426.52|0
1653548070000|2022-05-26 06:54:30|429.72|426.36|429.49|426.13|429.72|426.36|429.49|426.13|0
1653548080000|2022-05-26 06:54:40|429.41|426.05|429.41|426.05|429.41|426.05|429.41|426.05|0
1653548090000|2022-05-26 06:54:50|429.33|425.97|429.49|426.13|429.49|426.13|429.33|425.97|0
1653548100000|2022-05-26 06:55:00|429.33|425.97|429.18|425.82|429.33|425.97|429.18|425.82|0
1653548110000|2022-05-26 06:55:10|429.1|425.74|429.02|425.66|429.1|425.74|429.02|425.66|0
1653548120000|2022-05-26 06:55:20|429.18|425.82|429.18|425.82|429.18|425.82|429.1|425.74|0
1653548130000|2022-05-26 06:55:30|429.02|425.66|428.87|425.51|429.02|425.66|428.87|425.51|0
1653548140000|2022-05-26 06:55:40|428.79|425.43|428.64|425.28|428.79|425.43|428.64|425.28|0
1653548150000|2022-05-26 06:55:50|428.55|425.19|428.55|425.19|428.71|425.35|428.55|425.19|0
1653548160000|2022-05-26 06:56:00|428.48|425.12|428.24|424.88|428.48|425.12|428.24|424.88|0
1653548170000|2022-05-26 06:56:10|428.09|424.73|428.55|425.19|428.55|425.19|428.09|424.73|0
1653548180000|2022-05-26 06:56:20|428.71|425.35|429.02|425.66|429.02|425.66|428.71|425.35|0
1653548190000|2022-05-26 06:56:30|429.18|425.82|429.02|425.66|429.18|425.82|429.02|425.66|0
1653548200000|2022-05-26 06:56:40|429.18|425.82|429.18|425.82|429.18|425.82|429.18|425.82|0
1653548210000|2022-05-26 06:56:50|429.26|425.9|429.33|425.97|429.33|425.97|429.26|425.9|0
1653548220000|2022-05-26 06:57:00|429.18|425.82|429.41|426.05|429.41|426.05|429.18|425.82|0
1653548230000|2022-05-26 06:57:10|429.33|425.97|429.49|426.13|429.49|426.13|429.33|425.97|0
1653548240000|2022-05-26 06:57:20|429.33|425.97|429.33|425.97|429.33|425.97|429.33|425.97|0
1653548250000|2022-05-26 06:57:30|429.18|425.82|429.02|425.66|429.18|425.82|429.02|425.66|0
1653548260000|2022-05-26 06:57:40|429.18|425.82|429.18|425.82|429.18|425.82|429.18|425.82|0
1653548270000|2022-05-26 06:57:50|429.26|425.9|429.02|425.66|429.26|425.9|429.02|425.66|0
1653548290000|2022-05-26 06:58:10|428.86|425.5|428.71|425.35|428.86|425.5|428.71|425.35|0
1653548300000|2022-05-26 06:58:20|428.86|425.5|428.79|425.43|428.86|425.5|428.79|425.43|0
1653548310000|2022-05-26 06:58:30|428.86|425.5|428.71|425.35|428.86|425.5|428.71|425.35|0
1653548320000|2022-05-26 06:58:40|428.79|425.43|428.71|425.35|428.86|425.5|428.71|425.35|0
1653548330000|2022-05-26 06:58:50|428.79|425.43|428.79|425.43|428.79|425.43|428.71|425.35|0
1653548340000|2022-05-26 06:59:00|428.86|425.5|428.4|425.04|428.86|425.5|428.4|425.04|0
1653548350000|2022-05-26 06:59:10|428.32|424.96|428.24|424.88|428.32|424.96|428.17|424.81|0
1653548360000|2022-05-26 06:59:20|427.93|424.57|428.17|424.81|428.24|424.88|427.93|424.57|0
1653548370000|2022-05-26 06:59:30|428.4|425.04|428.24|424.88|428.4|425.04|428.24|424.88|0
1653548380000|2022-05-26 06:59:40|428.4|425.04|428.55|425.19|428.55|425.19|428.4|425.04|0
1653548390000|2022-05-26 06:59:50|428.86|425.5|428.71|425.35|428.86|425.5|428.55|425.19|0
1653548400000|2022-05-26 07:00:00|428.86|425.5|428.4|425.04|428.86|425.5|428.4|425.04|0
1653548410000|2022-05-26 07:00:10|428.09|424.73|428.71|425.35|428.71|425.35|427.93|424.57|0
1653548420000|2022-05-26 07:00:20|428.48|425.12|428.71|425.35|428.86|425.5|428.48|425.12|0
1653548430000|2022-05-26 07:00:30|428.55|425.19|427.93|424.57|428.55|425.19|427.93|424.57|0
1653548440000|2022-05-26 07:00:40|427.78|424.42|427.47|424.11|427.78|424.42|427.47|424.11|0
1653548450000|2022-05-26 07:00:50|427.62|424.26|427.78|424.42|427.78|424.42|427.47|424.11|0
1653548460000|2022-05-26 07:01:00|427.62|424.26|427.15|423.79|427.62|424.26|427.15|423.79|0
1653548470000|2022-05-26 07:01:10|427.24|423.88|426.93|423.57|427.31|423.95|426.93|423.57|0
1653548480000|2022-05-26 07:01:20|426.84|423.48|426.84|423.48|427|423.64|426.84|423.48|0
1653548490000|2022-05-26 07:01:30|426.77|423.41|427.31|423.95|427.31|423.95|426.77|423.41|0
1653548500000|2022-05-26 07:01:40|427.46|424.1|427.08|423.72|427.62|424.26|427.08|423.72|0
1653548510000|2022-05-26 07:01:50|427|423.64|427.15|423.79|427.15|423.79|426.93|423.57|0
1653548520000|2022-05-26 07:02:00|427.55|424.19|427.7|424.34|427.7|424.34|427.55|424.19|0
1653548530000|2022-05-26 07:02:10|428.09|424.73|427.78|424.42|428.09|424.73|427.78|424.42|0
1653548540000|2022-05-26 07:02:20|427.93|424.57|428.24|424.88|428.24|424.88|427.7|424.34|0
1653548550000|2022-05-26 07:02:30|427.93|424.57|428.09|424.73|428.09|424.73|427.62|424.26|0
1653548560000|2022-05-26 07:02:40|427.93|424.57|427.46|424.1|427.93|424.57|427.46|424.1|0
1653548570000|2022-05-26 07:02:50|427.31|423.95|426.38|423.02|427.31|423.95|426.38|423.02|0
1653548580000|2022-05-26 07:03:00|426.69|423.33|426.53|423.17|426.69|423.33|426.3|422.94|0
1653548590000|2022-05-26 07:03:10|426.69|423.33|426.22|422.86|426.77|423.41|426.22|422.86|0
1653548600000|2022-05-26 07:03:20|426.38|423.02|426.53|423.17|426.53|423.17|426.38|423.02|0
1653548610000|2022-05-26 07:03:30|426.69|423.33|427.15|423.79|427.15|423.79|426.69|423.33|0
1653548620000|2022-05-26 07:03:40|427|423.64|427|423.64|427.08|423.72|427|423.64|0
1653548630000|2022-05-26 07:03:50|426.84|423.48|427|423.64|427|423.64|426.84|423.48|0
1653548640000|2022-05-26 07:04:00|426.84|423.48|427.31|423.95|427.31|423.95|426.84|423.48|0
1653548650000|2022-05-26 07:04:10|427.39|424.03|427.46|424.1|427.46|424.1|427.39|424.03|0
1653548660000|2022-05-26 07:04:20|427.54|424.18|427.85|424.49|428.01|424.65|427.54|424.18|0
1653548670000|2022-05-26 07:04:30|427.7|424.34|427.39|424.03|427.77|424.41|427.39|424.03|0
1653548680000|2022-05-26 07:04:40|427.62|424.26|427.62|424.26|427.62|424.26|427.46|424.1|0
1653548690000|2022-05-26 07:04:50|427.77|424.41|427.85|424.49|427.85|424.49|427.77|424.41|0
1653548700000|2022-05-26 07:05:00|427.69|424.81|427.84|424.96|428|425.12|427.69|424.81|0
1653548710000|2022-05-26 07:05:10|427.93|425.05|428.15|425.27|428.47|425.59|427.93|425.05|0
1653548720000|2022-05-26 07:05:20|428.08|425.2|427.69|424.81|428.08|425.2|427.69|424.81|0
1653548730000|2022-05-26 07:05:30|427.53|424.65|427.53|424.65|427.84|424.96|427.53|424.65|0
1653548740000|2022-05-26 07:05:40|427.3|424.42|427.07|424.19|427.3|424.42|427.07|424.19|0
1653548750000|2022-05-26 07:05:50|427.22|424.34|426.91|424.03|427.22|424.34|426.91|424.03|0
1653548760000|2022-05-26 07:06:00|426.84|423.96|427.07|424.19|427.07|424.19|426.76|423.88|0
1653548770000|2022-05-26 07:06:10|427.15|424.27|426.76|423.88|427.15|424.27|426.76|423.88|0
1653548780000|2022-05-26 07:06:20|426.53|423.65|426.45|423.57|426.53|423.65|426.45|423.57|0
1653548790000|2022-05-26 07:06:30|426.6|423.72|426.29|423.41|426.68|423.8|426.29|423.41|0
1653548800000|2022-05-26 07:06:40|426.45|423.57|426.6|423.72|426.6|423.72|426.45|423.57|0
1653548810000|2022-05-26 07:06:50|426.45|423.57|426.84|423.96|426.84|423.96|426.45|423.57|0
1653548820000|2022-05-26 07:07:00|426.76|423.88|427.07|424.19|427.07|424.19|426.76|423.88|0
1653548830000|2022-05-26 07:07:10|427.22|424.34|427.46|424.58|427.46|424.58|427.22|424.34|0
1653548840000|2022-05-26 07:07:20|427.07|424.19|427.22|424.34|427.22|424.34|427.07|424.19|0
1653548850000|2022-05-26 07:07:30|427.53|424.65|427.61|424.73|427.61|424.73|427.53|424.65|0
1653548860000|2022-05-26 07:07:40|427.69|424.81|427.46|424.58|427.69|424.81|427.46|424.58|0
1653548870000|2022-05-26 07:07:50|427.22|424.34|427.07|424.19|427.22|424.34|427.07|424.19|0
1653548880000|2022-05-26 07:08:00|427.22|424.34|427.15|424.27|427.38|424.5|427.15|424.27|0
1653548890000|2022-05-26 07:08:10|427.22|424.34|426.6|423.72|427.22|424.34|426.6|423.72|0
1653548900000|2022-05-26 07:08:20|426.45|423.57|426.22|423.34|426.45|423.57|426.22|423.34|0
1653548910000|2022-05-26 07:08:30|426.45|423.57|426.76|423.88|427.07|424.19|426.45|423.57|0
1653548920000|2022-05-26 07:08:40|426.91|424.03|426.14|423.26|426.91|424.03|426.14|423.26|0
1653548930000|2022-05-26 07:08:50|426.45|423.57|426.45|423.57|426.76|423.88|426.45|423.57|0
1653548940000|2022-05-26 07:09:00|426.6|423.72|426.76|423.88|426.91|424.03|426.6|423.72|0
1653548950000|2022-05-26 07:09:10|426.84|423.96|426.99|424.11|426.99|424.11|426.84|423.96|0
1653548960000|2022-05-26 07:09:20|427.07|424.19|426.76|423.88|427.07|424.19|426.6|423.72|0
1653548970000|2022-05-26 07:09:30|426.6|423.72|426.76|423.88|426.76|423.88|426.6|423.72|0
1653548980000|2022-05-26 07:09:40|426.91|424.03|427.22|424.34|427.22|424.34|426.91|424.03|0
1653548990000|2022-05-26 07:09:50|427.38|424.5|426.76|423.88|427.38|424.5|426.76|423.88|0
1653549000000|2022-05-26 07:10:00|426.84|423.96|426.76|423.88|426.84|423.96|426.45|423.57|0
1653549010000|2022-05-26 07:10:10|426.91|424.03|426.91|424.03|426.91|424.03|426.68|423.8|0
1653549020000|2022-05-26 07:10:20|426.76|423.88|426.99|424.11|427.22|424.34|426.76|423.88|0
1653549030000|2022-05-26 07:10:30|426.91|424.03|426.76|423.88|426.91|424.03|426.6|423.72|0
1653549040000|2022-05-26 07:10:40|426.6|423.72|426.76|423.88|427.07|424.19|426.6|423.72|0
1653549050000|2022-05-26 07:10:50|426.84|423.96|426.76|423.88|426.84|423.96|426.76|423.88|0
1653549060000|2022-05-26 07:11:00|426.91|424.03|426.76|423.88|426.91|424.03|426.68|423.8|0
1653549070000|2022-05-26 07:11:10|426.68|423.8|426.45|423.57|426.68|423.8|426.45|423.57|0
1653549090000|2022-05-26 07:11:30|426.29|423.41|426.37|423.49|426.37|423.49|426.14|423.26|0
1653549100000|2022-05-26 07:11:40|426.14|423.26|426.45|423.57|426.6|423.72|426.14|423.26|0
1653549110000|2022-05-26 07:11:50|426.6|423.72|427.07|424.19|427.07|424.19|426.6|423.72|0
1653549120000|2022-05-26 07:12:00|426.91|424.03|426.68|423.8|426.91|424.03|426.68|423.8|0
1653549130000|2022-05-26 07:12:10|426.91|424.03|426.99|424.11|426.99|424.11|426.76|423.88|0
1653549140000|2022-05-26 07:12:20|426.76|423.88|426.6|423.72|426.76|423.88|426.6|423.72|0
1653549150000|2022-05-26 07:12:30|426.75|423.87|426.91|424.03|426.91|424.03|426.75|423.87|0
1653549160000|2022-05-26 07:12:40|426.84|423.96|427.07|424.19|427.15|424.27|426.84|423.96|0
1653549170000|2022-05-26 07:12:50|427.06|424.18|427.38|424.5|427.38|424.5|427.06|424.18|0
1653549190000|2022-05-26 07:13:10|427.22|424.34|427.69|424.81|427.69|424.81|427.22|424.34|0
1653549200000|2022-05-26 07:13:20|427.53|424.65|427.69|424.81|427.69|424.81|427.38|424.5|0
1653549210000|2022-05-26 07:13:30|427.53|424.65|427.53|424.65|427.53|424.65|427.37|424.49|0
1653549230000|2022-05-26 07:13:50|427.84|424.96|427.92|425.04|428|425.12|427.84|424.96|0
1653549240000|2022-05-26 07:14:00|427.84|424.96|427.84|424.96|427.84|424.96|427.69|424.81|0
1653549250000|2022-05-26 07:14:10|427.77|424.89|427.69|424.81|427.77|424.89|427.69|424.81|0
1653549260000|2022-05-26 07:14:20|427.61|424.73|427.69|424.81|427.69|424.81|427.61|424.73|0
1653549270000|2022-05-26 07:14:30|427.84|424.96|427.84|424.96|427.84|424.96|427.69|424.81|0
1653549280000|2022-05-26 07:14:40|427.68|424.8|427.77|424.89|427.84|424.96|427.68|424.8|0
1653549290000|2022-05-26 07:14:50|427.46|424.58|427.61|424.73|427.68|424.8|427.46|424.58|0
1653549300000|2022-05-26 07:15:00|427.84|424.96|427.37|424.49|427.84|424.96|427.37|424.49|0
1653549310000|2022-05-26 07:15:10|427.61|424.73|427.37|424.49|427.61|424.73|427.37|424.49|0
1653549320000|2022-05-26 07:15:20|427.45|424.57|427.53|424.65|427.68|424.8|427.45|424.57|0
1653549330000|2022-05-26 07:15:30|427.37|424.49|427.53|424.65|427.53|424.65|427.37|424.49|0
1653549340000|2022-05-26 07:15:40|427.37|424.49|427.37|424.49|427.37|424.49|427.37|424.49|0
1653549350000|2022-05-26 07:15:50|427.22|424.34|427.06|424.18|427.22|424.34|427.06|424.18|0
1653549360000|2022-05-26 07:16:00|427.37|424.49|426.75|423.87|427.37|424.49|426.75|423.87|0
1653549370000|2022-05-26 07:16:10|426.91|424.03|426.91|424.03|426.91|424.03|426.83|423.95|0
1653549380000|2022-05-26 07:16:20|426.6|423.72|426.29|423.41|426.6|423.72|426.29|423.41|0
1653549390000|2022-05-26 07:16:30|425.82|422.94|426.13|423.25|426.13|423.25|425.82|422.94|0
1653549400000|2022-05-26 07:16:40|426.29|423.41|426.44|423.56|426.44|423.56|426.29|423.41|0
1653549410000|2022-05-26 07:16:50|426.29|423.41|426.44|423.56|426.44|423.56|426.29|423.41|0
1653549420000|2022-05-26 07:17:00|426.29|423.41|426.6|423.72|426.6|423.72|426.29|423.41|0
1653549430000|2022-05-26 07:17:10|426.44|423.56|426.06|423.18|426.44|423.56|426.06|423.18|0
1653549440000|2022-05-26 07:17:20|425.98|423.1|425.51|422.63|425.98|423.1|425.51|422.63|0
1653549450000|2022-05-26 07:17:30|425.44|422.56|425.36|422.48|425.44|422.56|425.36|422.48|0
1653549460000|2022-05-26 07:17:40|425.82|422.94|425.67|422.79|425.82|422.94|425.51|422.63|0
1653549470000|2022-05-26 07:17:50|425.59|422.71|425.2|422.32|425.59|422.71|425.2|422.32|0
1653549480000|2022-05-26 07:18:00|425.36|422.48|425.2|422.32|425.36|422.48|425.13|422.25|0
1653549490000|2022-05-26 07:18:10|425.51|422.63|425.82|422.94|425.82|422.94|425.51|422.63|0
1653549500000|2022-05-26 07:18:20|425.51|422.63|425.82|422.94|425.9|423.02|425.51|422.63|0
1653549510000|2022-05-26 07:18:30|425.67|422.79|425.51|422.63|425.75|422.87|425.51|422.63|0
1653549520000|2022-05-26 07:18:40|425.67|422.79|425.82|422.94|425.82|422.94|425.67|422.79|0
1653549530000|2022-05-26 07:18:50|425.75|422.87|425.82|422.94|425.82|422.94|425.75|422.87|0
1653549540000|2022-05-26 07:19:00|425.9|423.02|425.67|422.79|425.98|423.1|425.67|422.79|0
1653549550000|2022-05-26 07:19:10|425.82|422.94|425.67|422.79|425.82|422.94|425.67|422.79|0
1653549560000|2022-05-26 07:19:20|425.51|422.63|425.2|422.32|425.51|422.63|425.2|422.32|0
1653549570000|2022-05-26 07:19:30|425.13|422.25|425.2|422.32|425.2|422.32|425.13|422.25|0
1653549580000|2022-05-26 07:19:40|425.36|422.48|425.44|422.56|425.44|422.56|425.36|422.48|0
1653549590000|2022-05-26 07:19:50|425.36|422.48|425.28|422.4|425.36|422.48|425.28|422.4|0
1653549600000|2022-05-26 07:20:00|425.2|422.32|424.89|422.01|425.2|422.32|424.89|422.01|0
1653549610000|2022-05-26 07:20:10|425.2|422.32|424.89|422.01|425.2|422.32|424.89|422.01|0
1653549620000|2022-05-26 07:20:20|424.82|421.94|425.51|422.63|425.51|422.63|424.82|421.94|0
1653549630000|2022-05-26 07:20:30|425.44|422.56|425.44|422.56|425.51|422.63|425.44|422.56|0
1653549640000|2022-05-26 07:20:40|425.36|422.48|425.2|422.32|425.36|422.48|425.2|422.32|0
1653549660000|2022-05-26 07:21:00|425.05|422.17|425.05|422.17|425.05|422.17|424.89|422.01|0
1653549670000|2022-05-26 07:21:10|425.2|422.32|425.2|422.32|425.2|422.32|425.2|422.32|0
1653549680000|2022-05-26 07:21:20|425.05|422.17|425.36|422.48|425.36|422.48|425.05|422.17|0
1653549690000|2022-05-26 07:21:30|425.2|422.32|425.51|422.63|425.51|422.63|425.2|422.32|0
1653549700000|2022-05-26 07:21:40|425.36|422.48|425.36|422.48|425.36|422.48|425.36|422.48|0
1653549710000|2022-05-26 07:21:50|425.44|422.56|425.2|422.32|425.44|422.56|425.2|422.32|0
1653549720000|2022-05-26 07:22:00|425.05|422.17|425.13|422.25|425.13|422.25|425.05|422.17|0
1653549730000|2022-05-26 07:22:10|425.05|422.17|425.13|422.25|425.36|422.48|425.05|422.17|0
1653549740000|2022-05-26 07:22:20|424.89|422.01|424.12|421.24|424.89|422.01|424.12|421.24|0
1653549750000|2022-05-26 07:22:30|424.05|421.17|424.12|421.24|424.12|421.24|424.05|421.17|0
1653549760000|2022-05-26 07:22:40|423.97|421.09|423.89|421.01|423.97|421.09|423.89|421.01|0
1653549770000|2022-05-26 07:22:50|423.81|420.93|424.12|421.24|424.12|421.24|423.81|420.93|0
1653549780000|2022-05-26 07:23:00|424.35|421.47|424.74|421.86|424.74|421.86|424.35|421.47|0
1653549790000|2022-05-26 07:23:10|424.58|421.7|424.58|421.7|424.58|421.7|424.58|421.7|0
1653549800000|2022-05-26 07:23:20|424.27|421.39|423.66|420.78|424.27|421.39|423.66|420.78|0
1653549810000|2022-05-26 07:23:30|423.81|420.93|423.5|420.62|423.81|420.93|423.5|420.62|0
1653549820000|2022-05-26 07:23:40|423.81|420.93|423.97|421.09|424.12|421.24|423.81|420.93|0
1653549830000|2022-05-26 07:23:50|424.43|421.55|424.12|421.24|424.43|421.55|424.12|421.24|0
1653549840000|2022-05-26 07:24:00|424.27|421.39|424.27|421.39|424.27|421.39|424.27|421.39|0
1653549850000|2022-05-26 07:24:10|423.96|421.08|423.66|420.78|423.96|421.08|423.66|420.78|0
1653549860000|2022-05-26 07:24:20|423.81|420.93|423.81|420.93|423.81|420.93|423.81|420.93|0
1653549870000|2022-05-26 07:24:30|423.66|420.78|423.58|420.7|423.66|420.78|423.5|420.62|0
1653549880000|2022-05-26 07:24:40|423.5|420.62|423.66|420.78|423.66|420.78|423.5|420.62|0
1653549890000|2022-05-26 07:24:50|423.81|420.93|423.81|420.93|423.81|420.93|423.81|420.93|0
1653549900000|2022-05-26 07:25:00|423.66|420.78|423.81|420.93|423.96|421.08|423.5|420.62|0
1653549910000|2022-05-26 07:25:10|423.74|420.86|423.66|420.78|423.74|420.86|423.66|420.78|0
1653549920000|2022-05-26 07:25:20|423.5|420.62|423.35|420.47|423.5|420.62|423.35|420.47|0
1653549930000|2022-05-26 07:25:30|423.43|420.55|423.27|420.39|423.43|420.55|423.27|420.39|0
1653549940000|2022-05-26 07:25:40|423.19|420.31|423.12|420.24|423.19|420.31|423.04|420.16|0
1653549950000|2022-05-26 07:25:50|423.66|420.78|423.81|420.93|423.81|420.93|423.66|420.78|0
1653549960000|2022-05-26 07:26:00|423.96|421.08|423.96|421.08|424.04|421.16|423.81|420.93|0
1653549970000|2022-05-26 07:26:10|423.81|420.93|423.96|421.08|424.12|421.24|423.81|420.93|0
1653549980000|2022-05-26 07:26:20|423.66|420.78|423.66|420.78|423.66|420.78|423.58|420.7|0
1653549990000|2022-05-26 07:26:30|423.81|420.93|423.58|420.7|423.81|420.93|423.58|420.7|0
1653550000000|2022-05-26 07:26:40|423.66|420.78|423.66|420.78|423.66|420.78|423.66|420.78|0
1653550010000|2022-05-26 07:26:50|423.81|420.93|423.81|420.93|423.81|420.93|423.81|420.93|0
1653550020000|2022-05-26 07:27:00|423.65|420.77|423.43|420.55|423.65|420.77|423.43|420.55|0
1653550030000|2022-05-26 07:27:10|423.5|420.62|423.65|420.77|423.65|420.77|423.35|420.47|0
1653550040000|2022-05-26 07:27:20|423.5|420.62|423.65|420.77|423.65|420.77|423.5|420.62|0
1653550050000|2022-05-26 07:27:30|423.81|420.93|423.81|420.93|423.81|420.93|423.81|420.93|0
1653550060000|2022-05-26 07:27:40|423.65|420.77|423.81|420.93|423.81|420.93|423.65|420.77|0
1653550070000|2022-05-26 07:27:50|423.96|421.08|423.73|420.85|423.96|421.08|423.73|420.85|0
1653550080000|2022-05-26 07:28:00|423.81|420.93|423.81|420.93|423.96|421.08|423.81|420.93|0
1653550090000|2022-05-26 07:28:10|423.96|421.08|423.96|421.08|424.12|421.24|423.96|421.08|0
1653550100000|2022-05-26 07:28:20|423.89|421.01|423.65|420.77|423.89|421.01|423.65|420.77|0
1653550110000|2022-05-26 07:28:30|423.5|420.62|423.65|420.77|423.65|420.77|423.43|420.55|0
1653550120000|2022-05-26 07:28:40|423.35|420.47|423.5|420.62|423.5|420.62|423.27|420.39|0
1653550130000|2022-05-26 07:28:50|423.65|420.77|423.81|420.93|423.81|420.93|423.65|420.77|0
1653550140000|2022-05-26 07:29:00|423.65|420.77|423.81|420.93|423.81|420.93|423.65|420.77|0
1653550150000|2022-05-26 07:29:10|423.5|420.62|423.5|420.62|423.5|420.62|423.5|420.62|0
1653550170000|2022-05-26 07:29:30|423.27|420.39|423.19|420.31|423.27|420.39|423.04|420.16|0
1653550180000|2022-05-26 07:29:40|423.04|420.16|423.04|420.16|423.19|420.31|423.04|420.16|0
1653550190000|2022-05-26 07:29:50|423.19|420.31|423.12|420.24|423.19|420.31|423.12|420.24|0
1653550200000|2022-05-26 07:30:00|422.88|420|422.73|419.85|422.88|420|422.57|419.69|0
1653550210000|2022-05-26 07:30:10|422.57|419.69|422.57|419.69|422.57|419.69|422.57|419.69|0
1653550220000|2022-05-26 07:30:20|422.73|419.85|422.57|419.69|422.73|419.85|422.57|419.69|0
1653550230000|2022-05-26 07:30:30|422.42|419.54|422.42|419.54|422.65|419.77|422.42|419.54|0
1653550240000|2022-05-26 07:30:40|422.11|419.23|422.11|419.23|422.19|419.31|422.11|419.23|0
1653550250000|2022-05-26 07:30:50|422.27|419.39|422.27|419.39|422.27|419.39|422.19|419.31|0
1653550260000|2022-05-26 07:31:00|422.19|419.31|422.11|419.23|422.27|419.39|422.11|419.23|0
1653550270000|2022-05-26 07:31:10|422.27|419.39|422.5|419.62|422.57|419.69|422.27|419.39|0
1653550280000|2022-05-26 07:31:20|422.42|419.54|422.27|419.39|422.42|419.54|422.27|419.39|0
1653550290000|2022-05-26 07:31:30|422.04|419.16|422.11|419.23|422.11|419.23|421.96|419.08|0
1653550300000|2022-05-26 07:31:40|422.27|419.39|421.96|419.08|422.27|419.39|421.96|419.08|0
1653550310000|2022-05-26 07:31:50|422.11|419.23|422.11|419.23|422.27|419.39|422.11|419.23|0
1653550320000|2022-05-26 07:32:00|422.19|419.31|422.35|419.47|422.42|419.54|422.19|419.31|0
1653550330000|2022-05-26 07:32:10|422.42|419.54|421.8|418.92|422.42|419.54|421.8|418.92|0
1653550340000|2022-05-26 07:32:20|421.88|419|421.8|418.92|422.11|419.23|421.8|418.92|0
1653550360000|2022-05-26 07:32:40|421.96|419.08|421.65|418.77|421.96|419.08|421.65|418.77|0
1653550370000|2022-05-26 07:32:50|421.8|418.92|421.96|419.08|421.96|419.08|421.8|418.92|0
1653550380000|2022-05-26 07:33:00|422.11|419.23|422.26|419.38|422.26|419.38|422.11|419.23|0
1653550390000|2022-05-26 07:33:10|422.42|419.54|421.96|419.08|422.42|419.54|421.96|419.08|0
1653550400000|2022-05-26 07:33:20|421.65|418.77|421.5|418.62|421.65|418.77|421.5|418.62|0
1653550410000|2022-05-26 07:33:30|421.19|418.31|421.19|418.31|421.34|418.46|421.19|418.31|0
1653550420000|2022-05-26 07:33:40|421.34|418.46|421.19|418.31|421.34|418.46|421.03|418.15|0
1653550430000|2022-05-26 07:33:50|421.34|418.46|421.19|418.31|421.34|418.46|421.19|418.31|0
1653550440000|2022-05-26 07:34:00|421.03|418.15|421.19|418.31|421.19|418.31|421.03|418.15|0
1653550450000|2022-05-26 07:34:10|420.73|417.85|421.03|418.15|421.03|418.15|420.73|417.85|0
1653550460000|2022-05-26 07:34:20|420.88|418|421.11|418.23|421.19|418.31|420.88|418|0
1653550470000|2022-05-26 07:34:30|421.19|418.31|420.96|418.08|421.34|418.46|420.88|418|0
1653550480000|2022-05-26 07:34:40|421.03|418.15|421.03|418.15|421.19|418.31|421.03|418.15|0
1653550490000|2022-05-26 07:34:50|421.19|418.31|420.57|417.69|421.19|418.31|420.57|417.69|0
1653550500000|2022-05-26 07:35:00|420.73|417.85|420.65|417.77|420.73|417.85|420.57|417.69|0
1653550510000|2022-05-26 07:35:10|420.5|417.62|420.88|418|420.88|418|420.5|417.62|0
1653550520000|2022-05-26 07:35:20|421.03|418.15|421.03|418.15|421.03|418.15|421.03|418.15|0
1653550530000|2022-05-26 07:35:30|421.19|418.31|421.19|418.31|421.27|418.39|421.19|418.31|0
1653550540000|2022-05-26 07:35:40|421.49|418.61|421.19|418.31|421.49|418.61|421.03|418.15|0
1653550550000|2022-05-26 07:35:50|421.03|418.15|420.88|418|421.19|418.31|420.88|418|0
1653550560000|2022-05-26 07:36:00|420.73|417.85|420.57|417.69|420.73|417.85|420.57|417.69|0
1653550570000|2022-05-26 07:36:10|420.73|417.85|420.73|417.85|421.03|418.15|420.73|417.85|0
1653550580000|2022-05-26 07:36:20|420.88|418|420.57|417.69|420.88|418|420.57|417.69|0
1653550590000|2022-05-26 07:36:30|420.11|417.23|419.88|417|420.26|417.38|419.88|417|0
1653550600000|2022-05-26 07:36:40|419.96|417.08|420.11|417.23|420.11|417.23|419.96|417.08|0
1653550610000|2022-05-26 07:36:50|419.96|417.08|420.11|417.23|420.11|417.23|419.96|417.08|0
1653550620000|2022-05-26 07:37:00|419.88|417|419.8|416.92|420.11|417.23|419.8|416.92|0
1653550630000|2022-05-26 07:37:10|419.5|416.62|419.65|416.77|419.65|416.77|419.5|416.62|0
1653550640000|2022-05-26 07:37:20|419.5|416.62|419.34|416.46|419.65|416.77|419.34|416.46|0
1653550650000|2022-05-26 07:37:30|419.42|416.54|419.42|416.54|419.42|416.54|419.42|416.54|0
1653550660000|2022-05-26 07:37:40|419.34|416.46|419.65|416.77|419.65|416.77|419.34|416.46|0
1653550670000|2022-05-26 07:37:50|419.34|416.46|419.5|416.62|419.5|416.62|419.34|416.46|0
1653550680000|2022-05-26 07:38:00|419.34|416.46|419.34|416.46|419.34|416.46|419.34|416.46|0
1653550690000|2022-05-26 07:38:10|418.42|415.54|418.27|415.39|418.42|415.54|418.12|415.24|0
1653550700000|2022-05-26 07:38:20|418.42|415.54|418.12|415.24|418.42|415.54|418.12|415.24|0
1653550710000|2022-05-26 07:38:30|418.27|415.39|418.2|415.32|418.27|415.39|418.12|415.24|0
1653550720000|2022-05-26 07:38:40|418.42|415.54|418.12|415.24|418.42|415.54|418.12|415.24|0
1653550730000|2022-05-26 07:38:50|418.42|415.54|418.27|415.39|418.42|415.54|418.27|415.39|0
1653550740000|2022-05-26 07:39:00|418.35|415.47|418.2|415.32|418.35|415.47|418.2|415.32|0
1653550750000|2022-05-26 07:39:10|418.12|415.24|418.12|415.24|418.12|415.24|417.96|415.08|0
1653550760000|2022-05-26 07:39:20|418.2|415.32|418.2|415.32|418.2|415.32|418.2|415.32|0
1653550770000|2022-05-26 07:39:30|418.12|415.24|418.27|415.39|418.27|415.39|418.12|415.24|0
1653550790000|2022-05-26 07:39:50|418.12|415.24|417.81|414.93|418.12|415.24|417.81|414.93|0
1653550800000|2022-05-26 07:40:00|417.66|414.78|417.66|414.78|417.66|414.78|417.58|414.7|0
1653550810000|2022-05-26 07:40:10|417.81|414.93|417.96|415.08|417.96|415.08|417.81|414.93|0
1653550820000|2022-05-26 07:40:20|418.12|415.24|418.42|415.54|418.42|415.54|418.12|415.24|0
1653550830000|2022-05-26 07:40:30|418.27|415.39|418.42|415.54|418.58|415.7|418.27|415.39|0
1653550840000|2022-05-26 07:40:40|418.5|415.62|418.27|415.39|418.5|415.62|418.27|415.39|0
1653550850000|2022-05-26 07:40:50|418.42|415.54|418.27|415.39|418.42|415.54|418.27|415.39|0
1653550860000|2022-05-26 07:41:00|418.2|415.32|418.04|415.16|418.2|415.32|417.96|415.08|0
1653550870000|2022-05-26 07:41:10|417.96|415.08|417.81|414.93|417.96|415.08|417.81|414.93|0
1653550880000|2022-05-26 07:41:20|417.66|414.78|417.5|414.62|417.66|414.78|417.5|414.62|0
1653550890000|2022-05-26 07:41:30|417.35|414.47|417.35|414.47|417.35|414.47|417.35|414.47|0
1653550900000|2022-05-26 07:41:40|417.5|414.62|417.2|414.32|417.5|414.62|417.2|414.32|0
1653550910000|2022-05-26 07:41:50|417.05|414.17|416.74|413.86|417.05|414.17|416.74|413.86|0
1653550920000|2022-05-26 07:42:00|416.59|413.71|416.67|413.79|416.74|413.86|416.59|413.71|0
1653550930000|2022-05-26 07:42:10|416.59|413.71|416.74|413.86|416.74|413.86|416.59|413.71|0
1653550940000|2022-05-26 07:42:20|416.59|413.71|418.41|415.53|418.41|415.53|416.43|413.55|0
1653550950000|2022-05-26 07:42:30|417.26|414.38|417.26|414.38|417.26|414.38|417.26|414.38|0
1653550960000|2022-05-26 07:42:40|417.41|414.53|418.33|415.45|418.33|415.45|417.41|414.53|0
1653550970000|2022-05-26 07:42:50|418.48|415.6|418.33|415.45|418.48|415.6|418.18|415.3|0
1653550990000|2022-05-26 07:43:10|418.02|415.14|417.95|415.07|418.02|415.14|417.87|414.99|0
1653551000000|2022-05-26 07:43:20|418.02|415.14|417.87|414.99|418.02|415.14|417.87|414.99|0
1653551010000|2022-05-26 07:43:30|418.02|415.14|417.87|414.99|418.02|415.14|417.87|414.99|0
1653551020000|2022-05-26 07:43:40|417.72|414.84|417.65|414.77|417.72|414.84|417.57|414.69|0
1653551030000|2022-05-26 07:43:50|417.57|414.69|417.72|414.84|417.72|414.84|417.57|414.69|0
1653551040000|2022-05-26 07:44:00|417.87|414.99|418.1|415.22|418.1|415.22|417.87|414.99|0
1653551050000|2022-05-26 07:44:10|418.18|415.3|417.87|414.99|418.18|415.3|417.87|414.99|0
1653551060000|2022-05-26 07:44:20|417.95|415.07|418.18|415.3|418.18|415.3|417.95|415.07|0
1653551070000|2022-05-26 07:44:30|418.33|415.45|418.33|415.45|418.33|415.45|418.02|415.14|0
1653551080000|2022-05-26 07:44:40|418.18|415.3|418.18|415.3|418.18|415.3|418.18|415.3|0
1653551090000|2022-05-26 07:44:50|417.87|414.99|417.87|414.99|418.02|415.14|417.72|414.84|0
1653551100000|2022-05-26 07:45:00|418.02|415.14|418.02|415.14|418.02|415.14|418.02|415.14|0
1653551120000|2022-05-26 07:45:20|417.87|414.99|417.57|414.69|417.87|414.99|417.57|414.69|0
1653551140000|2022-05-26 07:45:40|417.56|414.68|417.72|414.84|417.72|414.84|417.56|414.68|0
1653551150000|2022-05-26 07:45:50|417.56|414.68|417.72|414.84|417.72|414.84|417.56|414.68|0
1653551160000|2022-05-26 07:46:00|417.87|414.99|417.87|414.99|417.87|414.99|417.87|414.99|0
1653551170000|2022-05-26 07:46:10|418.02|415.14|417.56|414.68|418.02|415.14|417.56|414.68|0
1653551180000|2022-05-26 07:46:20|417.41|414.53|417.72|414.84|417.72|414.84|417.26|414.38|0
1653551190000|2022-05-26 07:46:30|417.87|414.99|418.02|415.14|418.02|415.14|417.87|414.99|0
1653551200000|2022-05-26 07:46:40|417.49|414.61|417.72|414.84|417.72|414.84|417.49|414.61|0
1653551230000|2022-05-26 07:47:10|417.87|414.99|417.87|414.99|417.87|414.99|417.87|414.99|0
1653551250000|2022-05-26 07:47:30|418.02|415.14|417.87|414.99|418.17|415.29|417.87|414.99|0
1653551260000|2022-05-26 07:47:40|418.02|415.14|417.87|414.99|418.02|415.14|417.87|414.99|0
1653551270000|2022-05-26 07:47:50|418.02|415.14|418.33|415.45|418.33|415.45|418.02|415.14|0
1653551280000|2022-05-26 07:48:00|418.63|415.75|418.94|416.06|418.94|416.06|418.63|415.75|0
1653551290000|2022-05-26 07:48:10|419.09|416.21|419.24|416.36|419.24|416.36|419.09|416.21|0
1653551300000|2022-05-26 07:48:20|419.32|416.44|419.24|416.36|419.32|416.44|419.24|416.36|0
1653551310000|2022-05-26 07:48:30|419.4|416.52|419.55|416.67|419.55|416.67|419.4|416.52|0
1653551320000|2022-05-26 07:48:40|419.86|416.98|419.86|416.98|419.86|416.98|419.7|416.82|0
1653551330000|2022-05-26 07:48:50|420.01|417.13|419.7|416.82|420.01|417.13|419.7|416.82|0
1653551340000|2022-05-26 07:49:00|419.55|416.67|419.55|416.67|419.55|416.67|419.55|416.67|0
1653551350000|2022-05-26 07:49:10|419.86|416.98|419.86|416.98|419.86|416.98|419.86|416.98|0
1653551360000|2022-05-26 07:49:20|419.7|416.82|419.55|416.67|419.7|416.82|419.55|416.67|0
1653551380000|2022-05-26 07:49:40|419.7|416.82|419.55|416.67|419.7|416.82|419.55|416.67|0
1653551390000|2022-05-26 07:49:50|419.4|416.52|419.4|416.52|419.4|416.52|419.4|416.52|0
1653551400000|2022-05-26 07:50:00|419.55|416.67|419.55|416.67|419.55|416.67|419.55|416.67|0
1653551410000|2022-05-26 07:50:10|419.48|416.6|419.55|416.67|419.55|416.67|419.4|416.52|0
1653551420000|2022-05-26 07:50:20|419.78|416.9|419.55|416.67|419.78|416.9|419.55|416.67|0
1653551430000|2022-05-26 07:50:30|419.4|416.52|419.32|416.44|419.4|416.52|419.24|416.36|0
1653551440000|2022-05-26 07:50:40|419.24|416.36|419.55|416.67|419.55|416.67|419.24|416.36|0
1653551450000|2022-05-26 07:50:50|419.63|416.75|419.24|416.36|419.63|416.75|419.24|416.36|0
1653551460000|2022-05-26 07:51:00|419.4|416.52|419.24|416.36|419.4|416.52|419.24|416.36|0
1653551470000|2022-05-26 07:51:10|419.17|416.29|419.09|416.21|419.17|416.29|419.09|416.21|0
1653551480000|2022-05-26 07:51:20|419.02|416.14|418.78|415.9|419.02|416.14|418.78|415.9|0
1653551490000|2022-05-26 07:51:30|418.71|415.83|418.63|415.75|418.78|415.9|418.48|415.6|0
1653551500000|2022-05-26 07:51:40|418.48|415.6|418.48|415.6|418.48|415.6|418.48|415.6|0
1653551510000|2022-05-26 07:51:50|418.63|415.75|418.78|415.9|418.78|415.9|418.63|415.75|0
1653551530000|2022-05-26 07:52:10|418.94|416.06|419.09|416.21|419.09|416.21|418.94|416.06|0
1653551540000|2022-05-26 07:52:20|418.94|416.06|418.94|416.06|418.94|416.06|418.94|416.06|0
1653551550000|2022-05-26 07:52:30|418.78|415.9|418.94|416.06|418.94|416.06|418.78|415.9|0
1653551560000|2022-05-26 07:52:40|419.09|416.21|418.48|415.6|419.09|416.21|418.48|415.6|0
1653551570000|2022-05-26 07:52:50|418.63|415.75|418.63|415.75|418.71|415.83|418.63|415.75|0
1653551580000|2022-05-26 07:53:00|418.33|415.45|418.33|415.45|418.48|415.6|418.33|415.45|0
1653551590000|2022-05-26 07:53:10|418.48|415.6|418.48|415.6|418.48|415.6|418.4|415.52|0
1653551600000|2022-05-26 07:53:20|418.63|415.75|418.63|415.75|418.71|415.83|418.63|415.75|0
1653551610000|2022-05-26 07:53:30|418.71|415.83|418.71|415.83|418.78|415.9|418.71|415.83|0
1653551620000|2022-05-26 07:53:40|418.63|415.75|418.78|415.9|418.78|415.9|418.63|415.75|0
1653551630000|2022-05-26 07:53:50|418.86|415.98|418.63|415.75|418.86|415.98|418.63|415.75|0
1653551640000|2022-05-26 07:54:00|418.78|415.9|418.48|415.6|418.78|415.9|418.48|415.6|0
1653551650000|2022-05-26 07:54:10|418.4|415.52|418.32|415.44|418.4|415.52|418.32|415.44|0
1653551660000|2022-05-26 07:54:20|418.48|415.6|418.48|415.6|418.48|415.6|418.48|415.6|0
1653551670000|2022-05-26 07:54:30|418.63|415.75|418.78|415.9|418.78|415.9|418.63|415.75|0
1653551680000|2022-05-26 07:54:40|418.63|415.75|418.48|415.6|418.63|415.75|418.32|415.44|0
1653551690000|2022-05-26 07:54:50|418.32|415.44|418.48|415.6|418.48|415.6|418.32|415.44|0
1653551700000|2022-05-26 07:55:00|418.32|415.44|417.87|414.99|418.32|415.44|417.87|414.99|0
1653551710000|2022-05-26 07:55:10|417.56|414.68|417.56|414.68|417.71|414.83|417.56|414.68|0
1653551720000|2022-05-26 07:55:20|417.49|414.61|417.26|414.38|417.49|414.61|417.1|414.22|0
1653551730000|2022-05-26 07:55:30|417.1|414.22|417.18|414.3|417.18|414.3|417.03|414.15|0
1653551740000|2022-05-26 07:55:40|417.26|414.38|417.26|414.38|417.41|414.53|417.1|414.22|0
1653551750000|2022-05-26 07:55:50|416.95|414.07|417.1|414.22|417.1|414.22|416.95|414.07|0
1653551760000|2022-05-26 07:56:00|416.95|414.07|416.34|413.46|416.95|414.07|416.34|413.46|0
1653551770000|2022-05-26 07:56:10|416.49|413.61|416.65|413.77|416.65|413.77|416.49|413.61|0
1653551780000|2022-05-26 07:56:20|416.8|413.92|416.49|413.61|416.8|413.92|416.49|413.61|0
1653551790000|2022-05-26 07:56:30|416.65|413.77|416.72|413.84|416.8|413.92|416.65|413.77|0
1653551800000|2022-05-26 07:56:40|416.8|413.92|416.49|413.61|416.8|413.92|416.49|413.61|0
1653551810000|2022-05-26 07:56:50|416.65|413.77|416.65|413.77|416.65|413.77|416.65|413.77|0
1653551820000|2022-05-26 07:57:00|416.57|413.69|416.95|414.07|416.95|414.07|416.57|413.69|0
1653551830000|2022-05-26 07:57:10|416.8|413.92|416.88|414|416.88|414|416.8|413.92|0
1653551840000|2022-05-26 07:57:20|416.95|414.07|416.8|413.92|416.95|414.07|416.8|413.92|0
1653551850000|2022-05-26 07:57:30|416.95|414.07|416.95|414.07|416.95|414.07|416.95|414.07|0
1653551860000|2022-05-26 07:57:40|416.88|414|416.8|413.92|416.88|414|416.57|413.69|0
1653551870000|2022-05-26 07:57:50|416.57|413.69|416.49|413.61|416.64|413.76|416.49|413.61|0
1653551880000|2022-05-26 07:58:00|416.64|413.76|416.57|413.69|416.8|413.92|416.49|413.61|0
1653551890000|2022-05-26 07:58:10|416.34|413.46|416.04|413.16|416.34|413.46|415.73|412.85|0
1653551900000|2022-05-26 07:58:20|415.88|413|415.88|413|416.04|413.16|415.73|412.85|0
1653551910000|2022-05-26 07:58:30|415.96|413.08|416.04|413.16|416.04|413.16|415.88|413|0
1653551930000|2022-05-26 07:58:50|415.88|413|415.88|413|415.88|413|415.88|413|0
1653551940000|2022-05-26 07:59:00|415.96|413.08|416.04|413.16|416.04|413.16|415.88|413|0
1653551950000|2022-05-26 07:59:10|415.88|413|415.58|412.7|415.96|413.08|415.58|412.7|0
1653551960000|2022-05-26 07:59:20|415.43|412.55|415.58|412.7|415.88|413|415.43|412.55|0
1653551970000|2022-05-26 07:59:30|415.43|412.55|415.43|412.55|415.43|412.55|415.43|412.55|0
1653551980000|2022-05-26 07:59:40|415.27|412.39|415.43|412.55|415.43|412.55|415.27|412.39|0
1653551990000|2022-05-26 07:59:50|415.27|412.39|415.27|412.39|415.27|412.39|415.12|412.24|0
1653552000000|2022-05-26 08:00:00|415.12|412.24|415.27|412.39|415.58|412.7|415.12|412.24|0
1653552010000|2022-05-26 08:00:10|415.43|412.55|415.43|412.55|415.43|412.55|415.35|412.47|0
1653552020000|2022-05-26 08:00:20|415.58|412.7|415.58|412.7|415.73|412.85|415.58|412.7|0
1653552030000|2022-05-26 08:00:30|415.73|412.85|416.03|413.15|416.03|413.15|415.73|412.85|0
1653552040000|2022-05-26 08:00:40|415.88|413|415.43|412.55|415.88|413|415.43|412.55|0
1653552050000|2022-05-26 08:00:50|415.73|412.85|415.88|413|415.88|413|415.73|412.85|0
1653552060000|2022-05-26 08:01:00|415.43|412.55|415.88|413|415.88|413|415.43|412.55|0
1653552070000|2022-05-26 08:01:10|416.03|413.15|416.03|413.15|416.03|413.15|415.88|413|0
1653552080000|2022-05-26 08:01:20|416.19|413.31|416.19|413.31|416.19|413.31|416.19|413.31|0
1653552090000|2022-05-26 08:01:30|416.34|413.46|416.34|413.46|416.34|413.46|416.34|413.46|0
1653552100000|2022-05-26 08:01:40|416.19|413.31|416.34|413.46|416.34|413.46|416.19|413.31|0
1653552110000|2022-05-26 08:01:50|416.49|413.61|416.42|413.54|416.49|413.61|416.34|413.46|0
1653552120000|2022-05-26 08:02:00|416.34|413.46|416.64|413.76|416.64|413.76|416.34|413.46|0
1653552130000|2022-05-26 08:02:10|416.8|413.92|416.8|413.92|416.95|414.07|416.8|413.92|0
1653552140000|2022-05-26 08:02:20|416.72|413.84|416.8|413.92|416.8|413.92|416.72|413.84|0
1653552160000|2022-05-26 08:02:40|416.95|414.07|416.8|413.92|416.95|414.07|416.8|413.92|0
1653552170000|2022-05-26 08:02:50|416.95|414.07|417.1|414.22|417.1|414.22|416.95|414.07|0
1653552180000|2022-05-26 08:03:00|417.25|414.37|417.1|414.22|417.4|414.52|417.1|414.22|0
1653552190000|2022-05-26 08:03:10|417.25|414.37|417.25|414.37|417.25|414.37|417.03|414.15|0
1653552200000|2022-05-26 08:03:20|417.4|414.52|417.71|414.83|417.71|414.83|417.4|414.52|0
1653552210000|2022-05-26 08:03:30|417.86|414.98|417.86|414.98|417.86|414.98|417.71|414.83|0
1653552220000|2022-05-26 08:03:40|418.02|415.14|418.02|415.14|418.17|415.29|418.02|415.14|0
1653552230000|2022-05-26 08:03:50|417.86|414.98|418.01|415.13|418.01|415.13|417.86|414.98|0
1653552240000|2022-05-26 08:04:00|418.17|415.29|417.86|414.98|418.17|415.29|417.86|414.98|0
1653552250000|2022-05-26 08:04:10|417.71|414.83|417.4|414.52|417.71|414.83|417.4|414.52|0
1653552260000|2022-05-26 08:04:20|417.56|414.68|417.4|414.52|417.56|414.68|417.4|414.52|0
1653552270000|2022-05-26 08:04:30|417.56|414.68|417.33|414.45|417.56|414.68|417.25|414.37|0
1653552280000|2022-05-26 08:04:40|417.25|414.37|417.25|414.37|417.25|414.37|417.1|414.22|0
1653552290000|2022-05-26 08:04:50|417.4|414.52|417.56|414.68|417.56|414.68|417.4|414.52|0
1653552300000|2022-05-26 08:05:00|417.48|414.6|417.56|414.68|417.56|414.68|417.25|414.37|0
1653552310000|2022-05-26 08:05:10|417.71|414.83|417.86|414.98|417.86|414.98|417.71|414.83|0
1653552320000|2022-05-26 08:05:20|418.01|415.13|418.01|415.13|418.01|415.13|418.01|415.13|0
1653552340000|2022-05-26 08:05:40|418.09|415.21|418.25|415.37|418.25|415.37|418.01|415.13|0
1653552350000|2022-05-26 08:05:50|418.32|415.44|418.47|415.59|418.47|415.59|418.32|415.44|0
1653552360000|2022-05-26 08:06:00|418.32|415.44|418.32|415.44|418.32|415.44|418.17|415.29|0
1653552370000|2022-05-26 08:06:10|418.17|415.29|418.01|415.13|418.17|415.29|418.01|415.13|0
1653552380000|2022-05-26 08:06:20|417.86|414.98|418.01|415.13|418.01|415.13|417.86|414.98|0
1653552390000|2022-05-26 08:06:30|417.86|414.98|417.71|414.83|418.01|415.13|417.71|414.83|0
1653552400000|2022-05-26 08:06:40|417.4|414.52|417.1|414.22|417.56|414.68|417.1|414.22|0
1653552410000|2022-05-26 08:06:50|417.18|414.3|417.1|414.22|417.18|414.3|417.03|414.15|0
1653552420000|2022-05-26 08:07:00|417.25|414.37|417.25|414.37|417.25|414.37|417.25|414.37|0
1653552430000|2022-05-26 08:07:10|417.1|414.22|417.1|414.22|417.25|414.37|417.1|414.22|0
1653552440000|2022-05-26 08:07:20|416.95|414.07|416.95|414.07|417.1|414.22|416.95|414.07|0
1653552450000|2022-05-26 08:07:30|416.79|413.91|416.95|414.07|416.95|414.07|416.72|413.84|0
1653552460000|2022-05-26 08:07:40|416.79|413.91|416.72|413.84|416.79|413.91|416.72|413.84|0
1653552470000|2022-05-26 08:07:50|416.79|413.91|416.79|413.91|416.79|413.91|416.64|413.76|0
1653552480000|2022-05-26 08:08:00|416.87|413.99|417.1|414.22|417.1|414.22|416.87|413.99|0
1653552490000|2022-05-26 08:08:10|416.79|413.91|417.1|414.22|417.1|414.22|416.79|413.91|0
1653552500000|2022-05-26 08:08:20|417.4|414.52|417.4|414.52|417.4|414.52|417.1|414.22|0
1653552510000|2022-05-26 08:08:30|417.33|414.45|417.25|414.37|417.33|414.45|417.1|414.22|0
1653552520000|2022-05-26 08:08:40|417.33|414.45|417.33|414.45|417.33|414.45|417.25|414.37|0
1653552530000|2022-05-26 08:08:50|417.18|414.3|417.1|414.22|417.18|414.3|417.1|414.22|0
1653552540000|2022-05-26 08:09:00|417.25|414.37|417.4|414.52|417.4|414.52|417.25|414.37|0
1653552550000|2022-05-26 08:09:10|417.48|414.6|417.4|414.52|417.55|414.67|417.4|414.52|0
1653552560000|2022-05-26 08:09:20|417.48|414.6|417.71|414.83|417.71|414.83|417.48|414.6|0
1653552570000|2022-05-26 08:09:30|417.86|414.98|417.71|414.83|417.86|414.98|417.71|414.83|0
1653552580000|2022-05-26 08:09:40|417.86|414.98|418.01|415.13|418.01|415.13|417.86|414.98|0
1653552590000|2022-05-26 08:09:50|417.86|414.98|417.86|414.98|417.86|414.98|417.86|414.98|0
1653552600000|2022-05-26 08:10:00|418.17|415.29|418.16|415.28|418.17|415.29|418.16|415.28|0
1653552610000|2022-05-26 08:10:10|418.09|415.21|417.86|414.98|418.09|415.21|417.86|414.98|0
1653552620000|2022-05-26 08:10:20|417.94|415.06|417.94|415.06|418.01|415.13|417.94|415.06|0
1653552630000|2022-05-26 08:10:30|417.71|414.83|417.71|414.83|417.86|414.98|417.71|414.83|0
1653552640000|2022-05-26 08:10:40|417.63|414.75|417.55|414.67|417.63|414.75|417.55|414.67|0
1653552660000|2022-05-26 08:11:00|417.63|414.75|417.4|414.52|417.63|414.75|417.4|414.52|0
1653552670000|2022-05-26 08:11:10|417.55|414.67|417.71|414.83|417.71|414.83|417.55|414.67|0
1653552680000|2022-05-26 08:11:20|417.86|414.98|418.16|415.28|418.16|415.28|417.86|414.98|0
1653552690000|2022-05-26 08:11:30|418.32|415.44|418.32|415.44|418.32|415.44|418.32|415.44|0
1653552700000|2022-05-26 08:11:40|418.24|415.36|418.32|415.44|418.32|415.44|418.16|415.28|0
1653552710000|2022-05-26 08:11:50|418.16|415.28|418.55|415.67|418.62|415.74|418.16|415.28|0
1653552720000|2022-05-26 08:12:00|418.62|415.74|418.78|415.9|418.78|415.9|418.62|415.74|0
1653552730000|2022-05-26 08:12:10|418.62|415.74|418.78|415.9|418.78|415.9|418.62|415.74|0
1653552740000|2022-05-26 08:12:20|418.93|416.05|419.01|416.13|419.08|416.2|418.93|416.05|0
1653552750000|2022-05-26 08:12:30|418.93|416.05|419.01|416.13|419.01|416.13|418.93|416.05|0
1653552760000|2022-05-26 08:12:40|419.23|416.35|419.23|416.35|419.23|416.35|419.08|416.2|0
1653552770000|2022-05-26 08:12:50|419.39|416.51|419.39|416.51|419.39|416.51|419.39|416.51|0
1653552780000|2022-05-26 08:13:00|419.23|416.35|419.23|416.35|419.39|416.51|419.23|416.35|0
1653552790000|2022-05-26 08:13:10|419.08|416.2|419.08|416.2|419.16|416.28|419.08|416.2|0
1653552800000|2022-05-26 08:13:20|419.23|416.35|419.23|416.35|419.23|416.35|419.23|416.35|0
1653552810000|2022-05-26 08:13:30|419.08|416.2|419.08|416.2|419.08|416.2|419.08|416.2|0
1653552820000|2022-05-26 08:13:40|419.01|416.13|419.08|416.2|419.08|416.2|418.93|416.05|0
1653552830000|2022-05-26 08:13:50|419.16|416.28|419.39|416.51|419.47|416.59|419.16|416.28|0
1653552840000|2022-05-26 08:14:00|419.47|416.59|419.47|416.59|419.47|416.59|419.47|416.59|0
1653552850000|2022-05-26 08:14:10|419.54|416.66|419.69|416.81|419.69|416.81|419.54|416.66|0
1653552870000|2022-05-26 08:14:30|419.85|416.97|419.85|416.97|419.85|416.97|419.69|416.81|0
1653552880000|2022-05-26 08:14:40|420|417.12|420.3|417.42|420.3|417.42|420|417.12|0
1653552890000|2022-05-26 08:14:50|420.46|417.58|420.46|417.58|420.46|417.58|420.46|417.58|0
1653552900000|2022-05-26 08:15:00|420.76|417.88|420.61|417.73|420.76|417.88|420.61|417.73|0
1653552910000|2022-05-26 08:15:10|420.69|417.81|421.22|418.34|421.22|418.34|420.69|417.81|0
1653552920000|2022-05-26 08:15:20|421.38|418.5|421.07|418.19|421.38|418.5|421.07|418.19|0
1653552930000|2022-05-26 08:15:30|421.22|418.34|421.22|418.34|421.22|418.34|421.22|418.34|0
1653552950000|2022-05-26 08:15:50|421.38|418.5|421.38|418.5|421.53|418.65|421.38|418.5|0
1653552960000|2022-05-26 08:16:00|421.3|418.42|421.07|418.19|421.3|418.42|420.92|418.04|0
1653552970000|2022-05-26 08:16:10|421.22|418.34|421.22|418.34|421.22|418.34|421.22|418.34|0
1653552980000|2022-05-26 08:16:20|421.38|418.5|421.22|418.34|421.38|418.5|421.22|418.34|0
1653552990000|2022-05-26 08:16:30|421.38|418.5|421.07|418.19|421.38|418.5|421.07|418.19|0
1653553000000|2022-05-26 08:16:40|421.15|418.27|421.15|418.27|421.22|418.34|421.15|418.27|0
1653553010000|2022-05-26 08:16:50|421.07|418.19|421.22|418.34|421.38|418.5|421.07|418.19|0
1653553020000|2022-05-26 08:17:00|421.07|418.19|421|418.12|421.07|418.19|421|418.12|0
1653553030000|2022-05-26 08:17:10|421.07|418.19|421.07|418.19|421.07|418.19|421.07|418.19|0
1653553040000|2022-05-26 08:17:20|420.61|417.73|420.61|417.73|420.69|417.81|420.61|417.73|0
1653553060000|2022-05-26 08:17:40|420.46|417.58|420.46|417.58|420.61|417.73|420.46|417.58|0
1653553070000|2022-05-26 08:17:50|420.3|417.42|420.61|417.73|420.61|417.73|420.3|417.42|0
1653553080000|2022-05-26 08:18:00|420.69|417.81|420.76|417.88|420.76|417.88|420.69|417.81|0
1653553090000|2022-05-26 08:18:10|420.61|417.73|420.61|417.73|420.61|417.73|420.61|417.73|0
1653553100000|2022-05-26 08:18:20|420.46|417.58|420.61|417.73|420.61|417.73|420.46|417.58|0
1653553110000|2022-05-26 08:18:30|420.69|417.81|420.69|417.81|420.69|417.81|420.69|417.81|0
1653553120000|2022-05-26 08:18:40|420.76|417.88|420.69|417.81|420.76|417.88|420.69|417.81|0
1653553130000|2022-05-26 08:18:50|420.76|417.88|420.92|418.04|420.92|418.04|420.76|417.88|0
1653553140000|2022-05-26 08:19:00|421.07|418.19|421.07|418.19|421.07|418.19|421.07|418.19|0
1653553150000|2022-05-26 08:19:10|421.22|418.34|421.38|418.5|421.38|418.5|421.22|418.34|0
1653553160000|2022-05-26 08:19:20|421.46|418.58|421.53|418.65|421.53|418.65|421.46|418.58|0
1653553170000|2022-05-26 08:19:30|421.61|418.73|421.61|418.73|421.68|418.8|421.53|418.65|0
1653553180000|2022-05-26 08:19:40|421.84|418.96|421.84|418.96|421.84|418.96|421.84|418.96|0
1653553190000|2022-05-26 08:19:50|422.14|419.26|422.14|419.26|422.14|419.26|422.14|419.26|0
1653553200000|2022-05-26 08:20:00|422.22|419.34|421.99|419.11|422.22|419.34|421.99|419.11|0
1653553210000|2022-05-26 08:20:10|421.92|419.04|421.68|418.8|421.92|419.04|421.68|418.8|0
1653553220000|2022-05-26 08:20:20|421.53|418.65|421.84|418.96|421.84|418.96|421.53|418.65|0
1653553230000|2022-05-26 08:20:30|421.99|419.11|421.99|419.11|421.99|419.11|421.99|419.11|0
1653553240000|2022-05-26 08:20:40|421.84|418.96|422.07|419.19|422.07|419.19|421.84|418.96|0
1653553250000|2022-05-26 08:20:50|422.14|419.26|422.14|419.26|422.14|419.26|421.99|419.11|0
1653553260000|2022-05-26 08:21:00|422.3|419.42|422.3|419.42|422.3|419.42|422.3|419.42|0
1653553270000|2022-05-26 08:21:10|422.14|419.26|422.07|419.19|422.14|419.26|422.07|419.19|0
1653553280000|2022-05-26 08:21:20|422.14|419.26|422.14|419.26|422.3|419.42|422.14|419.26|0
1653553290000|2022-05-26 08:21:30|422.22|419.34|422.14|419.26|422.3|419.42|422.14|419.26|0
1653553300000|2022-05-26 08:21:40|422.3|419.42|422.3|419.42|422.3|419.42|422.3|419.42|0
1653553310000|2022-05-26 08:21:50|422.38|419.5|422.07|419.19|422.38|419.5|422.07|419.19|0
1653553320000|2022-05-26 08:22:00|421.99|419.11|421.84|418.96|421.99|419.11|421.84|418.96|0
1653553330000|2022-05-26 08:22:10|421.99|419.11|421.76|418.88|421.99|419.11|421.76|418.88|0
1653553340000|2022-05-26 08:22:20|421.68|418.8|421.45|418.57|421.68|418.8|421.45|418.57|0
1653553350000|2022-05-26 08:22:30|421.22|418.34|421.37|418.49|421.37|418.49|421.22|418.34|0
1653553360000|2022-05-26 08:22:40|421.3|418.42|421.53|418.65|421.53|418.65|421.22|418.34|0
1653553370000|2022-05-26 08:22:50|421.68|418.8|421.68|418.8|421.83|418.95|421.68|418.8|0
1653553380000|2022-05-26 08:23:00|421.61|418.73|421.37|418.49|421.68|418.8|421.37|418.49|0
1653553390000|2022-05-26 08:23:10|421.53|418.65|421.37|418.49|421.53|418.65|421.37|418.49|0
1653553400000|2022-05-26 08:23:20|421.53|418.65|421.76|418.88|421.76|418.88|421.53|418.65|0
1653553410000|2022-05-26 08:23:30|421.99|419.11|421.99|419.11|422.07|419.19|421.99|419.11|0
1653553420000|2022-05-26 08:23:40|422.14|419.26|421.83|418.95|422.14|419.26|421.83|418.95|0
1653553430000|2022-05-26 08:23:50|421.99|419.11|421.91|419.03|421.99|419.11|421.91|419.03|0
1653553440000|2022-05-26 08:24:00|421.99|419.11|421.99|419.11|421.99|419.11|421.99|419.11|0
1653553450000|2022-05-26 08:24:10|422.14|419.26|422.45|419.57|422.45|419.57|422.14|419.26|0
1653553460000|2022-05-26 08:24:20|422.6|419.72|422.38|419.5|422.6|419.72|422.3|419.42|0
1653553470000|2022-05-26 08:24:30|422.6|419.72|423.06|420.18|423.06|420.18|422.6|419.72|0
1653553480000|2022-05-26 08:24:40|422.99|420.11|423.06|420.18|423.06|420.18|422.91|420.03|0
1653553490000|2022-05-26 08:24:50|422.99|420.11|422.91|420.03|423.06|420.18|422.91|420.03|0
1653553500000|2022-05-26 08:25:00|423.06|420.18|422.91|420.03|423.06|420.18|422.91|420.03|0
1653553510000|2022-05-26 08:25:10|422.99|420.11|423.06|420.18|423.22|420.34|422.99|420.11|0
1653553520000|2022-05-26 08:25:20|422.76|419.88|423.06|420.18|423.06|420.18|422.76|419.88|0
1653553530000|2022-05-26 08:25:30|423.14|420.26|422.91|420.03|423.14|420.26|422.91|420.03|0
1653553540000|2022-05-26 08:25:40|422.99|420.11|422.84|419.96|422.99|420.11|422.84|419.96|0
1653553550000|2022-05-26 08:25:50|422.76|419.88|422.91|420.03|422.91|420.03|422.76|419.88|0
1653553560000|2022-05-26 08:26:00|423.06|420.18|423.06|420.18|423.06|420.18|423.06|420.18|0
1653553570000|2022-05-26 08:26:10|422.91|420.03|423.06|420.18|423.06|420.18|422.91|420.03|0
1653553580000|2022-05-26 08:26:20|422.99|420.11|423.22|420.34|423.22|420.34|422.91|420.03|0
1653553590000|2022-05-26 08:26:30|423.14|420.26|423.3|420.42|423.3|420.42|423.14|420.26|0
1653553600000|2022-05-26 08:26:40|423.06|420.18|423.06|420.18|423.22|420.34|423.06|420.18|0
1653553610000|2022-05-26 08:26:50|422.99|420.11|422.91|420.03|422.99|420.11|422.91|420.03|0
1653553620000|2022-05-26 08:27:00|422.99|420.11|423.22|420.34|423.22|420.34|422.99|420.11|0
1653553630000|2022-05-26 08:27:10|423.37|420.49|423.52|420.64|423.52|420.64|423.37|420.49|0
1653553640000|2022-05-26 08:27:20|423.68|420.8|423.83|420.95|423.83|420.95|423.68|420.8|0
1653553650000|2022-05-26 08:27:30|423.99|421.11|423.99|421.11|423.99|421.11|423.99|421.11|0
1653553660000|2022-05-26 08:27:40|424.14|421.26|423.99|421.11|424.14|421.26|423.99|421.11|0
1653553680000|2022-05-26 08:28:00|424.14|421.26|423.76|420.88|424.14|421.26|423.76|420.88|0
1653553690000|2022-05-26 08:28:10|423.83|420.95|423.83|420.95|423.83|420.95|423.83|420.95|0
1653553700000|2022-05-26 08:28:20|423.76|420.88|423.76|420.88|423.76|420.88|423.76|420.88|0
1653553710000|2022-05-26 08:28:30|423.68|420.8|423.37|420.49|423.68|420.8|423.37|420.49|0
1653553720000|2022-05-26 08:28:40|423.45|420.57|423.52|420.64|423.52|420.64|423.45|420.57|0
1653553730000|2022-05-26 08:28:50|423.37|420.49|423.68|420.8|423.68|420.8|423.37|420.49|0
1653553740000|2022-05-26 08:29:00|423.83|420.95|423.99|421.11|423.99|421.11|423.83|420.95|0
1653553750000|2022-05-26 08:29:10|424.14|421.26|424.14|421.26|424.14|421.26|424.14|421.26|0
1653553760000|2022-05-26 08:29:20|423.99|421.11|424.14|421.26|424.14|421.26|423.99|421.11|0
1653553770000|2022-05-26 08:29:30|424.29|421.41|424.29|421.41|424.45|421.57|424.29|421.41|0
1653553780000|2022-05-26 08:29:40|424.14|421.26|424.6|421.72|424.6|421.72|424.14|421.26|0
1653553790000|2022-05-26 08:29:50|424.45|421.57|424.29|421.41|424.45|421.57|424.29|421.41|0
1653553800000|2022-05-26 08:30:00|424.14|421.26|424.14|421.26|424.37|421.49|423.99|421.11|0
1653553810000|2022-05-26 08:30:10|424.29|421.41|424.14|421.26|424.45|421.57|424.14|421.26|0
1653553820000|2022-05-26 08:30:20|423.99|421.11|423.83|420.95|423.99|421.11|423.68|420.8|0
1653553830000|2022-05-26 08:30:30|423.68|420.8|424.6|421.72|424.6|421.72|423.68|420.8|0
1653553840000|2022-05-26 08:30:40|424.91|422.03|424.76|421.88|424.91|422.03|424.76|421.88|0
1653553850000|2022-05-26 08:30:50|425.06|422.18|425.06|422.18|425.06|422.18|425.06|422.18|0
1653553860000|2022-05-26 08:31:00|425.22|422.34|425.22|422.34|425.22|422.34|424.99|422.11|0
1653553870000|2022-05-26 08:31:10|425.53|422.65|425.45|422.57|425.53|422.65|425.45|422.57|0
1653553880000|2022-05-26 08:31:20|425.37|422.49|424.91|422.03|425.37|422.49|424.91|422.03|0
1653553890000|2022-05-26 08:31:30|425.06|422.18|425.3|422.42|425.3|422.42|425.06|422.18|0
1653553900000|2022-05-26 08:31:40|425.22|422.34|424.76|421.88|425.22|422.34|424.76|421.88|0
1653553910000|2022-05-26 08:31:50|424.45|421.57|424.53|421.65|424.53|421.65|424.29|421.41|0
1653553920000|2022-05-26 08:32:00|424.45|421.57|424.29|421.41|424.45|421.57|424.29|421.41|0
1653553930000|2022-05-26 08:32:10|424.14|421.26|424.76|421.88|424.76|421.88|424.14|421.26|0
1653553940000|2022-05-26 08:32:20|424.45|421.57|424.6|421.72|424.6|421.72|424.45|421.57|0
1653553950000|2022-05-26 08:32:30|424.76|421.88|424.45|421.57|424.76|421.88|424.45|421.57|0
1653553960000|2022-05-26 08:32:40|424.6|421.72|424.6|421.72|424.6|421.72|424.6|421.72|0
1653553970000|2022-05-26 08:32:50|424.45|421.57|424.6|421.72|424.6|421.72|424.45|421.57|0
1653553980000|2022-05-26 08:33:00|424.68|421.8|424.91|422.03|424.91|422.03|424.68|421.8|0
1653553990000|2022-05-26 08:33:10|425.06|422.18|424.91|422.03|425.06|422.18|424.91|422.03|0
1653554000000|2022-05-26 08:33:20|425.06|422.18|425.53|422.65|425.53|422.65|425.06|422.18|0
1653554010000|2022-05-26 08:33:30|425.45|422.57|425.68|422.8|425.68|422.8|425.45|422.57|0
1653554020000|2022-05-26 08:33:40|425.53|422.65|425.68|422.8|425.68|422.8|425.53|422.65|0
1653554030000|2022-05-26 08:33:50|425.84|422.96|425.68|422.8|425.84|422.96|425.68|422.8|0
1653554040000|2022-05-26 08:34:00|425.53|422.65|425.37|422.49|425.53|422.65|425.37|422.49|0
1653554050000|2022-05-26 08:34:10|425.53|422.65|425.53|422.65|425.53|422.65|425.53|422.65|0
1653554060000|2022-05-26 08:34:20|425.61|422.73|425.53|422.65|425.61|422.73|425.53|422.65|0
1653554070000|2022-05-26 08:34:30|425.61|422.73|425.84|422.96|425.84|422.96|425.61|422.73|0
1653554080000|2022-05-26 08:34:40|425.99|423.11|425.84|422.96|425.99|423.11|425.84|422.96|0
1653554090000|2022-05-26 08:34:50|425.99|423.11|424.52|421.64|425.99|423.11|424.52|421.64|0
1653554100000|2022-05-26 08:35:00|426.95|424.07|426.95|424.07|427.11|424.23|426.95|424.07|0
1653554110000|2022-05-26 08:35:10|427.11|424.23|427.5|424.62|427.5|424.62|427.11|424.23|0
1653554120000|2022-05-26 08:35:20|427.72|424.84|427.72|424.84|427.72|424.84|427.57|424.69|0
1653554130000|2022-05-26 08:35:30|427.65|424.77|427.65|424.77|427.65|424.77|427.65|424.77|0
1653554140000|2022-05-26 08:35:40|427.72|424.84|426.9|424.02|427.72|424.84|426.67|423.79|0
1653554150000|2022-05-26 08:35:50|427.05|424.17|427.52|424.64|427.52|424.64|427.05|424.17|0
1653554160000|2022-05-26 08:36:00|427.67|424.79|427.67|424.79|427.83|424.95|427.67|424.79|0
1653554170000|2022-05-26 08:36:10|427.44|424.56|427.36|424.48|427.44|424.56|427.21|424.33|0
1653554180000|2022-05-26 08:36:20|427.21|424.33|427.13|424.25|427.21|424.33|427.13|424.25|0
1653554190000|2022-05-26 08:36:30|427.67|424.79|427.52|424.64|427.67|424.79|427.52|424.64|0
1653554200000|2022-05-26 08:36:40|427.36|424.48|427.29|424.41|427.36|424.48|427.21|424.33|0
1653554210000|2022-05-26 08:36:50|427.36|424.48|427.67|424.79|427.67|424.79|427.36|424.48|0
1653554220000|2022-05-26 08:37:00|427.75|424.87|427.83|424.95|427.83|424.95|427.75|424.87|0
1653554230000|2022-05-26 08:37:10|427.98|425.1|427.98|425.1|428.14|425.26|427.98|425.1|0
1653554240000|2022-05-26 08:37:20|427.83|424.95|427.52|424.64|427.83|424.95|427.36|424.48|0
1653554250000|2022-05-26 08:37:30|427.36|424.48|427.36|424.48|427.44|424.56|427.36|424.48|0
1653554260000|2022-05-26 08:37:40|427.67|424.79|427.75|424.87|427.83|424.95|427.67|424.79|0
1653554270000|2022-05-26 08:37:50|427.67|424.79|427.75|424.87|427.98|425.1|427.67|424.79|0
1653554280000|2022-05-26 08:38:00|427.67|424.79|427.52|424.64|427.67|424.79|427.36|424.48|0
1653554290000|2022-05-26 08:38:10|427.67|424.79|427.67|424.79|427.67|424.79|427.52|424.64|0
1653554300000|2022-05-26 08:38:20|427.83|424.95|427.83|424.95|427.83|424.95|427.83|424.95|0
1653554310000|2022-05-26 08:38:30|427.91|425.03|427.83|424.95|427.91|425.03|427.83|424.95|0
1653554320000|2022-05-26 08:38:40|427.98|425.1|427.67|424.79|427.98|425.1|427.67|424.79|0
1653554330000|2022-05-26 08:38:50|427.6|424.72|427.6|424.72|427.6|424.72|427.36|424.48|0
1653554340000|2022-05-26 08:39:00|427.67|424.79|427.36|424.48|427.67|424.79|427.36|424.48|0
1653554350000|2022-05-26 08:39:10|427.52|424.64|427.36|424.48|427.67|424.79|427.36|424.48|0
1653554360000|2022-05-26 08:39:20|427.52|424.64|427.21|424.33|427.52|424.64|427.21|424.33|0
1653554370000|2022-05-26 08:39:30|427.29|424.41|427.21|424.33|427.36|424.48|427.21|424.33|0
1653554380000|2022-05-26 08:39:40|427.36|424.48|427.36|424.48|427.36|424.48|427.29|424.41|0
1653554390000|2022-05-26 08:39:50|427.67|424.79|427.67|424.79|427.67|424.79|427.67|424.79|0
1653554400000|2022-05-26 08:40:00|427.52|424.64|427.36|424.48|427.67|424.79|427.36|424.48|0
1653554410000|2022-05-26 08:40:10|427.21|424.33|427.21|424.33|427.21|424.33|427.05|424.17|0
1653554420000|2022-05-26 08:40:20|427.13|424.25|427.21|424.33|427.21|424.33|427.13|424.25|0
1653554430000|2022-05-26 08:40:30|427.05|424.17|426.9|424.02|427.13|424.25|426.9|424.02|0
1653554440000|2022-05-26 08:40:40|426.74|423.86|427.21|424.33|427.21|424.33|426.74|423.86|0
1653554450000|2022-05-26 08:40:50|427.36|424.48|427.21|424.33|427.36|424.48|427.21|424.33|0
1653554460000|2022-05-26 08:41:00|427.29|424.41|427.36|424.48|427.36|424.48|427.29|424.41|0
1653554470000|2022-05-26 08:41:10|427.51|424.63|427.51|424.63|427.51|424.63|427.51|424.63|0
1653554480000|2022-05-26 08:41:20|427.67|424.79|427.51|424.63|427.67|424.79|427.51|424.63|0
1653554490000|2022-05-26 08:41:30|427.6|424.72|427.67|424.79|427.67|424.79|427.6|424.72|0
1653554500000|2022-05-26 08:41:40|427.75|424.87|427.98|425.1|427.98|425.1|427.75|424.87|0
1653554510000|2022-05-26 08:41:50|427.67|424.79|427.75|424.87|427.75|424.87|427.67|424.79|0
1653554520000|2022-05-26 08:42:00|427.82|424.94|427.98|425.1|427.98|425.1|427.82|424.94|0
1653554530000|2022-05-26 08:42:10|427.82|424.94|427.82|424.94|427.82|424.94|427.82|424.94|0
1653554540000|2022-05-26 08:42:20|427.91|425.03|427.82|424.94|427.91|425.03|427.82|424.94|0
1653554550000|2022-05-26 08:42:30|427.98|425.1|427.98|425.1|427.98|425.1|427.82|424.94|0
1653554580000|2022-05-26 08:43:00|427.67|424.79|427.51|424.63|427.67|424.79|427.51|424.63|0
1653554590000|2022-05-26 08:43:10|427.44|424.56|427.28|424.4|427.44|424.56|427.28|424.4|0
1653554600000|2022-05-26 08:43:20|427.36|424.48|427.36|424.48|427.36|424.48|427.36|424.48|0
1653554610000|2022-05-26 08:43:30|427.28|424.4|427.2|424.32|427.28|424.4|427.2|424.32|0
1653554620000|2022-05-26 08:43:40|427.13|424.25|427.2|424.32|427.2|424.32|427.13|424.25|0
1653554630000|2022-05-26 08:43:50|427.67|424.79|427.67|424.79|427.67|424.79|427.51|424.63|0
1653554640000|2022-05-26 08:44:00|427.82|424.94|427.59|424.71|427.82|424.94|427.51|424.63|0
1653554650000|2022-05-26 08:44:10|427.51|424.63|427.82|424.94|427.82|424.94|427.51|424.63|0
1653554660000|2022-05-26 08:44:20|427.98|425.1|427.67|424.79|427.98|425.1|427.67|424.79|0
1653554670000|2022-05-26 08:44:30|427.75|424.87|427.67|424.79|427.75|424.87|427.67|424.79|0
1653554680000|2022-05-26 08:44:40|427.82|424.94|427.75|424.87|427.82|424.94|427.67|424.79|0
1653554690000|2022-05-26 08:44:50|427.82|424.94|427.2|424.32|427.82|424.94|427.2|424.32|0
1653554710000|2022-05-26 08:45:10|427.36|424.48|427.2|424.32|427.36|424.48|427.2|424.32|0
1653554720000|2022-05-26 08:45:20|427.28|424.4|427.28|424.4|427.28|424.4|427.2|424.32|0
1653554730000|2022-05-26 08:45:30|427.2|424.32|427.2|424.32|427.2|424.32|427.05|424.17|0
1653554740000|2022-05-26 08:45:40|427.28|424.4|427.28|424.4|427.28|424.4|427.28|424.4|0
1653554750000|2022-05-26 08:45:50|427.2|424.32|427.36|424.48|427.36|424.48|427.2|424.32|0
1653554760000|2022-05-26 08:46:00|427.44|424.56|427.36|424.48|427.51|424.63|427.36|424.48|0
1653554770000|2022-05-26 08:46:10|427.51|424.63|427.51|424.63|427.51|424.63|427.51|424.63|0
1653554780000|2022-05-26 08:46:20|427.36|424.48|427.51|424.63|427.51|424.63|427.36|424.48|0
1653554790000|2022-05-26 08:46:30|427.36|424.48|427.67|424.79|427.67|424.79|427.36|424.48|0
1653554800000|2022-05-26 08:46:40|427.98|425.1|428.06|425.18|428.13|425.25|427.98|425.1|0
1653554810000|2022-05-26 08:46:50|428.29|425.41|428.13|425.25|428.29|425.41|428.13|425.25|0
1653554820000|2022-05-26 08:47:00|428.29|425.41|427.98|425.1|428.29|425.41|427.98|425.1|0
1653554830000|2022-05-26 08:47:10|428.13|425.25|428.44|425.56|428.44|425.56|428.13|425.25|0
1653554840000|2022-05-26 08:47:20|428.6|425.72|428.52|425.64|428.6|425.72|428.44|425.56|0
1653554850000|2022-05-26 08:47:30|428.91|426.03|429.53|426.65|429.53|426.65|428.91|426.03|0
1653554860000|2022-05-26 08:47:40|429.22|426.34|429.77|426.89|429.77|426.89|429.22|426.34|0
1653554870000|2022-05-26 08:47:50|429.84|426.96|429.38|426.5|429.84|426.96|429.38|426.5|0
1653554880000|2022-05-26 08:48:00|429.53|426.65|428.75|425.87|429.53|426.65|428.75|425.87|0
1653554890000|2022-05-26 08:48:10|428.83|425.95|429.06|426.18|429.22|426.34|428.83|425.95|0
1653554900000|2022-05-26 08:48:20|428.91|426.03|428.75|425.87|428.91|426.03|428.75|425.87|0
1653554910000|2022-05-26 08:48:30|428.6|425.72|428.13|425.25|428.6|425.72|428.13|425.25|0
1653554920000|2022-05-26 08:48:40|427.98|425.1|428.13|425.25|428.29|425.41|427.98|425.1|0
1653554930000|2022-05-26 08:48:50|428.06|425.18|428.06|425.18|428.13|425.25|428.06|425.18|0
1653554940000|2022-05-26 08:49:00|428.29|425.41|428.13|425.25|428.29|425.41|428.13|425.25|0
1653554950000|2022-05-26 08:49:10|428.44|425.56|428.44|425.56|428.44|425.56|428.44|425.56|0
1653554960000|2022-05-26 08:49:20|428.6|425.72|428.75|425.87|428.91|426.03|428.6|425.72|0
1653554970000|2022-05-26 08:49:30|428.91|426.03|428.75|425.87|428.91|426.03|428.75|425.87|0
1653554980000|2022-05-26 08:49:40|428.91|426.03|428.91|426.03|428.91|426.03|428.91|426.03|0
1653554990000|2022-05-26 08:49:50|428.83|425.95|428.6|425.72|428.83|425.95|428.6|425.72|0
1653555000000|2022-05-26 08:50:00|428.44|425.56|428.44|425.56|428.6|425.72|428.44|425.56|0
1653555010000|2022-05-26 08:50:10|428.29|425.41|428.29|425.41|428.29|425.41|428.29|425.41|0
1653555020000|2022-05-26 08:50:20|428.13|425.25|427.98|425.1|428.29|425.41|427.98|425.1|0
1653555030000|2022-05-26 08:50:30|427.82|424.94|427.67|424.79|427.82|424.94|427.67|424.79|0
1653555040000|2022-05-26 08:50:40|427.82|424.94|427.67|424.79|427.82|424.94|427.67|424.79|0
1653555050000|2022-05-26 08:50:50|427.98|425.1|427.9|425.02|427.98|425.1|427.9|425.02|0
1653555060000|2022-05-26 08:51:00|427.82|424.94|427.98|425.1|427.98|425.1|427.82|424.94|0
1653555070000|2022-05-26 08:51:10|428.29|425.41|428.37|425.49|428.37|425.49|428.29|425.41|0
1653555080000|2022-05-26 08:51:20|428.29|425.41|428.37|425.49|428.37|425.49|428.29|425.41|0
1653555090000|2022-05-26 08:51:30|428.44|425.56|428.29|425.41|428.44|425.56|428.29|425.41|0
1653555100000|2022-05-26 08:51:40|427.98|425.1|427.82|424.94|427.98|425.1|427.82|424.94|0
1653555110000|2022-05-26 08:51:50|427.67|424.79|427.82|424.94|427.82|424.94|427.67|424.79|0
1653555120000|2022-05-26 08:52:00|427.67|424.79|427.59|424.71|427.67|424.79|427.59|424.71|0
1653555130000|2022-05-26 08:52:10|427.82|424.94|427.67|424.79|427.82|424.94|427.67|424.79|0
1653555140000|2022-05-26 08:52:20|427.82|424.94|428.13|425.25|428.13|425.25|427.82|424.94|0
1653555150000|2022-05-26 08:52:30|427.9|425.02|427.67|424.79|427.9|425.02|427.44|424.56|0
1653555160000|2022-05-26 08:52:40|427.82|424.94|427.75|424.87|427.82|424.94|427.75|424.87|0
1653555170000|2022-05-26 08:52:50|427.67|424.79|427.67|424.79|427.82|424.94|427.67|424.79|0
1653555180000|2022-05-26 08:53:00|427.51|424.63|427.51|424.63|427.59|424.71|427.51|424.63|0
1653555190000|2022-05-26 08:53:10|427.59|424.71|427.35|424.47|427.66|424.78|427.35|424.47|0
1653555200000|2022-05-26 08:53:20|427.44|424.56|427.51|424.63|427.66|424.78|427.44|424.56|0
1653555210000|2022-05-26 08:53:30|427.59|424.71|427.35|424.47|427.59|424.71|427.35|424.47|0
1653555220000|2022-05-26 08:53:40|427.44|424.56|427.44|424.56|427.51|424.63|427.44|424.56|0
1653555230000|2022-05-26 08:53:50|427.35|424.47|427.2|424.32|427.35|424.47|427.2|424.32|0
1653555240000|2022-05-26 08:54:00|427.04|424.16|427.04|424.16|427.04|424.16|426.89|424.01|0
1653555250000|2022-05-26 08:54:10|426.89|424.01|426.89|424.01|426.89|424.01|426.89|424.01|0
1653555260000|2022-05-26 08:54:20|427.2|424.32|427.04|424.16|427.2|424.32|427.04|424.16|0
1653555270000|2022-05-26 08:54:30|427.12|424.24|427.51|424.63|427.51|424.63|427.04|424.16|0
1653555280000|2022-05-26 08:54:40|427.43|424.55|427.35|424.47|427.43|424.55|427.35|424.47|0
1653555290000|2022-05-26 08:54:50|427.66|424.78|427.51|424.63|427.66|424.78|427.51|424.63|0
1653555300000|2022-05-26 08:55:00|427.28|424.4|427.04|424.16|427.35|424.47|427.04|424.16|0
1653555310000|2022-05-26 08:55:10|426.89|424.01|426.89|424.01|427.04|424.16|426.89|424.01|0
1653555320000|2022-05-26 08:55:20|426.97|424.09|426.89|424.01|426.97|424.09|426.89|424.01|0
1653555330000|2022-05-26 08:55:30|426.97|424.09|426.73|423.85|426.97|424.09|426.73|423.85|0
1653555340000|2022-05-26 08:55:40|426.58|423.7|426.58|423.7|426.58|423.7|426.58|423.7|0
1653555350000|2022-05-26 08:55:50|426.66|423.78|426.58|423.7|426.66|423.78|426.58|423.7|0
1653555360000|2022-05-26 08:56:00|426.89|424.01|426.81|423.93|426.89|424.01|426.73|423.85|0
1653555370000|2022-05-26 08:56:10|426.89|424.01|426.89|424.01|426.89|424.01|426.81|423.93|0
1653555380000|2022-05-26 08:56:20|426.81|423.93|426.58|423.7|426.81|423.93|426.42|423.54|0
1653555390000|2022-05-26 08:56:30|426.66|423.78|426.73|423.85|426.73|423.85|426.66|423.78|0
1653555400000|2022-05-26 08:56:40|426.42|423.54|426.58|423.7|426.58|423.7|426.42|423.54|0
1653555410000|2022-05-26 08:56:50|426.42|423.54|426.42|423.54|426.42|423.54|426.42|423.54|0
1653555420000|2022-05-26 08:57:00|426.58|423.7|426.58|423.7|426.58|423.7|426.58|423.7|0
1653555430000|2022-05-26 08:57:10|426.73|423.85|426.73|423.85|426.73|423.85|426.73|423.85|0
1653555440000|2022-05-26 08:57:20|426.89|424.01|427.28|424.4|427.28|424.4|426.89|424.01|0
1653555450000|2022-05-26 08:57:30|427.2|424.32|427.2|424.32|427.2|424.32|427.04|424.16|0
1653555460000|2022-05-26 08:57:40|427.28|424.4|427.66|424.78|427.66|424.78|427.28|424.4|0
1653555470000|2022-05-26 08:57:50|427.59|424.71|427.59|424.71|427.59|424.71|427.51|424.63|0
1653555480000|2022-05-26 08:58:00|427.51|424.63|427.66|424.78|427.66|424.78|427.51|424.63|0
1653555490000|2022-05-26 08:58:10|427.51|424.63|427.35|424.47|427.66|424.78|427.35|424.47|0
1653555500000|2022-05-26 08:58:20|427.2|424.32|427.2|424.32|427.35|424.47|427.2|424.32|0
1653555510000|2022-05-26 08:58:30|427.12|424.24|427.35|424.47|427.35|424.47|427.12|424.24|0
1653555520000|2022-05-26 08:58:40|427.2|424.32|427.43|424.55|427.43|424.55|427.2|424.32|0
1653555530000|2022-05-26 08:58:50|427.51|424.63|427.35|424.47|427.51|424.63|427.35|424.47|0
1653555540000|2022-05-26 08:59:00|427.51|424.63|427.59|424.71|427.66|424.78|427.43|424.55|0
1653555550000|2022-05-26 08:59:10|427.66|424.78|427.51|424.63|427.66|424.78|427.51|424.63|0
1653555560000|2022-05-26 08:59:20|427.66|424.78|427.2|424.32|427.74|424.86|427.12|424.24|0
1653555570000|2022-05-26 08:59:30|427.12|424.24|427.04|424.16|427.2|424.32|427.04|424.16|0
1653555580000|2022-05-26 08:59:40|426.89|424.01|427.04|424.16|427.04|424.16|426.89|424.01|0
1653555590000|2022-05-26 08:59:50|426.97|424.09|426.89|424.01|427.04|424.16|426.89|424.01|0
1653555600000|2022-05-26 09:00:00|426.73|423.85|426.89|424.01|426.89|424.01|426.73|423.85|0
1653555610000|2022-05-26 09:00:10|426.81|423.93|426.58|423.7|426.81|423.93|426.58|423.7|0
1653555620000|2022-05-26 09:00:20|426.42|423.54|426.89|424.01|426.89|424.01|426.42|423.54|0
1653555630000|2022-05-26 09:00:30|426.73|423.85|426.73|423.85|426.73|423.85|426.66|423.78|0
1653555640000|2022-05-26 09:00:40|426.66|423.78|427.04|424.16|427.04|424.16|426.66|423.78|0
1653555650000|2022-05-26 09:00:50|427.12|424.24|427.04|424.16|427.2|424.32|427.04|424.16|0
1653555660000|2022-05-26 09:01:00|427.35|424.47|427.28|424.4|427.35|424.47|427.2|424.32|0
1653555670000|2022-05-26 09:01:10|427.35|424.47|427.28|424.4|427.35|424.47|427.28|424.4|0
1653555680000|2022-05-26 09:01:20|427.2|424.32|427.04|424.16|427.2|424.32|426.97|424.09|0
1653555690000|2022-05-26 09:01:30|427.12|424.24|427.2|424.32|427.2|424.32|427.12|424.24|0
1653555700000|2022-05-26 09:01:40|427.35|424.47|427.2|424.32|427.35|424.47|427.2|424.32|0
1653555710000|2022-05-26 09:01:50|427.51|424.63|427.43|424.55|427.51|424.63|427.43|424.55|0
1653555720000|2022-05-26 09:02:00|427.51|424.63|427.59|424.71|427.59|424.71|427.51|424.63|0
1653555730000|2022-05-26 09:02:10|427.51|424.63|427.59|424.71|427.59|424.71|427.51|424.63|0
1653555740000|2022-05-26 09:02:20|427.51|424.63|428.05|425.17|428.05|425.17|427.51|424.63|0
1653555750000|2022-05-26 09:02:30|428.13|425.25|427.97|425.09|428.13|425.25|427.97|425.09|0
1653555760000|2022-05-26 09:02:40|427.82|424.94|427.74|424.86|427.82|424.94|427.59|424.71|0
1653555770000|2022-05-26 09:02:50|427.82|424.94|427.66|424.78|427.82|424.94|427.66|424.78|0
1653555780000|2022-05-26 09:03:00|427.82|424.94|427.82|424.94|427.82|424.94|427.74|424.86|0
1653555790000|2022-05-26 09:03:10|427.74|424.86|428.13|425.25|428.13|425.25|427.74|424.86|0
1653555800000|2022-05-26 09:03:20|428.28|425.4|428.75|425.87|428.83|425.95|428.28|425.4|0
1653555810000|2022-05-26 09:03:30|428.44|425.56|428.28|425.4|428.44|425.56|428.28|425.4|0
1653555820000|2022-05-26 09:03:40|428.44|425.56|428.44|425.56|428.44|425.56|428.44|425.56|0
1653555830000|2022-05-26 09:03:50|427.97|425.09|427.97|425.09|427.97|425.09|427.97|425.09|0
1653555840000|2022-05-26 09:04:00|427.59|424.71|428.05|425.17|428.05|425.17|427.59|424.71|0
1653555850000|2022-05-26 09:04:10|427.97|425.09|427.97|425.09|427.97|425.09|427.97|425.09|0
1653555860000|2022-05-26 09:04:20|427.82|424.94|427.66|424.78|427.82|424.94|427.66|424.78|0
1653555870000|2022-05-26 09:04:30|427.74|424.86|427.82|424.94|427.82|424.94|427.66|424.78|0
1653555880000|2022-05-26 09:04:40|428.13|425.25|428.13|425.25|428.13|425.25|428.13|425.25|0
1653555890000|2022-05-26 09:04:50|428.28|425.4|428.59|425.71|428.59|425.71|428.28|425.4|0
1653555900000|2022-05-26 09:05:00|428.44|425.56|428.59|425.71|428.59|425.71|428.44|425.56|0
1653555910000|2022-05-26 09:05:10|428.52|425.64|428.44|425.56|428.52|425.64|428.44|425.56|0
1653555920000|2022-05-26 09:05:20|428.52|425.64|428.28|425.4|428.59|425.71|428.28|425.4|0
1653555930000|2022-05-26 09:05:30|428.44|425.56|428.59|425.71|428.59|425.71|428.44|425.56|0
1653555940000|2022-05-26 09:05:40|428.67|425.79|428.44|425.56|428.67|425.79|428.44|425.56|0
1653555950000|2022-05-26 09:05:50|428.75|425.87|428.9|426.02|429.06|426.18|428.75|425.87|0
1653555960000|2022-05-26 09:06:00|428.75|425.87|428.98|426.1|429.06|426.18|428.75|425.87|0
1653555970000|2022-05-26 09:06:10|428.59|425.71|428.9|426.02|428.9|426.02|428.59|425.71|0
1653555980000|2022-05-26 09:06:20|428.83|425.95|428.36|425.48|428.83|425.95|428.36|425.48|0
1653555990000|2022-05-26 09:06:30|428.12|425.24|427.97|425.09|428.12|425.24|427.97|425.09|0
1653556000000|2022-05-26 09:06:40|427.89|425.01|427.81|424.93|427.89|425.01|427.81|424.93|0
1653556010000|2022-05-26 09:06:50|427.89|425.01|428.05|425.17|428.05|425.17|427.81|424.93|0
1653556020000|2022-05-26 09:07:00|428.12|425.24|427.74|424.86|428.12|425.24|427.74|424.86|0
1653556030000|2022-05-26 09:07:10|427.97|425.09|427.97|425.09|427.97|425.09|427.89|425.01|0
1653556040000|2022-05-26 09:07:20|427.89|425.01|427.81|424.93|428.05|425.17|427.81|424.93|0
1653556050000|2022-05-26 09:07:30|427.66|424.78|427.81|424.93|427.81|424.93|427.66|424.78|0
1653556060000|2022-05-26 09:07:40|427.74|424.86|427.81|424.93|427.81|424.93|427.74|424.86|0
1653556070000|2022-05-26 09:07:50|427.74|424.86|427.97|425.09|428.12|425.24|427.74|424.86|0
1653556080000|2022-05-26 09:08:00|427.81|424.93|427.97|425.09|427.97|425.09|427.81|424.93|0
1653556090000|2022-05-26 09:08:10|428.28|425.4|427.89|425.01|428.28|425.4|427.89|425.01|0
1653556100000|2022-05-26 09:08:20|427.81|424.93|427.66|424.78|427.81|424.93|427.66|424.78|0
1653556110000|2022-05-26 09:08:30|427.5|424.62|427.5|424.62|427.58|424.7|427.5|424.62|0
1653556120000|2022-05-26 09:08:40|427.43|424.55|427.35|424.47|427.43|424.55|427.27|424.39|0
1653556130000|2022-05-26 09:08:50|427.43|424.55|427.5|424.62|427.5|424.62|427.35|424.47|0
1653556140000|2022-05-26 09:09:00|427.58|424.7|427.5|424.62|427.58|424.7|427.5|424.62|0
1653556150000|2022-05-26 09:09:10|427.19|424.31|427.19|424.31|427.19|424.31|427.19|424.31|0
1653556160000|2022-05-26 09:09:20|427.12|424.24|427.12|424.24|427.19|424.31|427.12|424.24|0
1653556170000|2022-05-26 09:09:30|427.04|424.16|427.04|424.16|427.04|424.16|427.04|424.16|0
1653556180000|2022-05-26 09:09:40|427.12|424.24|427.19|424.31|427.19|424.31|427.12|424.24|0
1653556190000|2022-05-26 09:09:50|427.27|424.39|427.43|424.55|427.43|424.55|427.27|424.39|0
1653556200000|2022-05-26 09:10:00|427.35|424.47|427.35|424.47|427.35|424.47|427.35|424.47|0
1653556210000|2022-05-26 09:10:10|427.43|424.55|427.35|424.47|427.5|424.62|427.35|424.47|0
1653556220000|2022-05-26 09:10:20|427.43|424.55|427.12|424.24|427.43|424.55|427.12|424.24|0
1653556230000|2022-05-26 09:10:30|427.04|424.16|427.27|424.39|427.27|424.39|427.04|424.16|0
1653556240000|2022-05-26 09:10:40|427.19|424.31|427.27|424.39|427.35|424.47|427.19|424.31|0
1653556250000|2022-05-26 09:10:50|427.35|424.47|427.35|424.47|427.35|424.47|427.35|424.47|0
1653556260000|2022-05-26 09:11:00|427.5|424.62|427.5|424.62|427.5|424.62|427.5|424.62|0
1653556270000|2022-05-26 09:11:10|427.43|424.55|427.5|424.62|427.5|424.62|427.43|424.55|0
1653556280000|2022-05-26 09:11:20|427.66|424.78|427.81|424.93|427.81|424.93|427.66|424.78|0
1653556290000|2022-05-26 09:11:30|427.74|424.86|427.74|424.86|427.81|424.93|427.74|424.86|0
1653556300000|2022-05-26 09:11:40|427.66|424.78|427.5|424.62|427.66|424.78|427.5|424.62|0
1653556310000|2022-05-26 09:11:50|427.58|424.7|427.66|424.78|427.66|424.78|427.5|424.62|0
1653556320000|2022-05-26 09:12:00|427.5|424.62|427.5|424.62|427.66|424.78|427.5|424.62|0
1653556330000|2022-05-26 09:12:10|427.58|424.7|427.27|424.39|427.66|424.78|427.27|424.39|0
1653556340000|2022-05-26 09:12:20|427.19|424.31|427.5|424.62|427.5|424.62|427.19|424.31|0
1653556350000|2022-05-26 09:12:30|427.58|424.7|427.66|424.78|427.81|424.93|427.58|424.7|0
1653556360000|2022-05-26 09:12:40|427.5|424.62|427.35|424.47|427.58|424.7|427.35|424.47|0
1653556370000|2022-05-26 09:12:50|427.19|424.31|427.5|424.62|427.5|424.62|427.19|424.31|0
1653556380000|2022-05-26 09:13:00|427.35|424.47|427.35|424.47|427.35|424.47|427.35|424.47|0
1653556390000|2022-05-26 09:13:10|427.19|424.31|426.96|424.08|427.19|424.31|426.96|424.08|0
1653556400000|2022-05-26 09:13:20|426.88|424|426.88|424|426.88|424|426.88|424|0
1653556410000|2022-05-26 09:13:30|426.81|423.93|426.81|423.93|426.81|423.93|426.81|423.93|0
1653556420000|2022-05-26 09:13:40|426.88|424|427.04|424.16|427.12|424.24|426.88|424|0
1653556430000|2022-05-26 09:13:50|427.12|424.24|427.35|424.47|427.35|424.47|427.12|424.24|0
1653556450000|2022-05-26 09:14:10|427.27|424.39|427.5|424.62|427.5|424.62|427.27|424.39|0
1653556460000|2022-05-26 09:14:20|427.66|424.78|427.58|424.7|427.66|424.78|427.5|424.62|0
1653556470000|2022-05-26 09:14:30|427.5|424.62|427.04|424.16|427.58|424.7|427.04|424.16|0
1653556480000|2022-05-26 09:14:40|426.96|424.08|426.88|424|427.04|424.16|426.88|424|0
1653556490000|2022-05-26 09:14:50|427.04|424.16|427.04|424.16|427.04|424.16|427.04|424.16|0
1653556500000|2022-05-26 09:15:00|426.88|424|426.88|424|426.96|424.08|426.88|424|0
1653556510000|2022-05-26 09:15:10|427.04|424.16|426.88|424|427.04|424.16|426.88|424|0
1653556520000|2022-05-26 09:15:20|426.73|423.85|427.04|424.16|427.04|424.16|426.73|423.85|0
1653556530000|2022-05-26 09:15:30|426.73|423.85|426.26|423.38|426.73|423.85|426.26|423.38|0
1653556540000|2022-05-26 09:15:40|426.42|423.54|426.34|423.46|426.42|423.54|426.34|423.46|0
1653556550000|2022-05-26 09:15:50|426.42|423.54|426.34|423.46|426.42|423.54|426.34|423.46|0
1653556560000|2022-05-26 09:16:00|426.42|423.54|426.42|423.54|426.5|423.62|426.42|423.54|0
1653556570000|2022-05-26 09:16:10|426.57|423.69|426.5|423.62|426.57|423.69|426.5|423.62|0
1653556580000|2022-05-26 09:16:20|426.42|423.54|426.42|423.54|426.42|423.54|426.42|423.54|0
1653556590000|2022-05-26 09:16:30|426.73|423.85|426.88|424|426.88|424|426.73|423.85|0
1653556600000|2022-05-26 09:16:40|426.81|423.93|426.72|423.84|426.88|424|426.72|423.84|0
1653556610000|2022-05-26 09:16:50|426.65|423.77|426.42|423.54|426.65|423.77|426.42|423.54|0
1653556630000|2022-05-26 09:17:10|426.34|423.46|426.11|423.23|426.34|423.46|426.11|423.23|0
1653556640000|2022-05-26 09:17:20|426.19|423.31|426.26|423.38|426.26|423.38|426.19|423.31|0
1653556650000|2022-05-26 09:17:30|426.11|423.23|425.95|423.07|426.11|423.23|425.95|423.07|0
1653556660000|2022-05-26 09:17:40|426.11|423.23|426.11|423.23|426.11|423.23|426.03|423.15|0
1653556670000|2022-05-26 09:17:50|425.95|423.07|426.72|423.84|426.72|423.84|425.95|423.07|0
1653556680000|2022-05-26 09:18:00|426.65|423.77|426.72|423.84|426.72|423.84|426.65|423.77|0
1653556690000|2022-05-26 09:18:10|426.88|424|426.96|424.08|426.96|424.08|426.88|424|0
1653556700000|2022-05-26 09:18:20|427.03|424.15|427.03|424.15|427.03|424.15|426.88|424|0
1653556710000|2022-05-26 09:18:30|427.11|424.23|426.96|424.08|427.11|424.23|426.96|424.08|0
1653556720000|2022-05-26 09:18:40|426.72|423.84|426.72|423.84|426.72|423.84|426.72|423.84|0
1653556730000|2022-05-26 09:18:50|427.03|424.15|427.03|424.15|427.03|424.15|426.88|424|0
1653556740000|2022-05-26 09:19:00|426.96|424.08|427.03|424.15|427.03|424.15|426.96|424.08|0
1653556750000|2022-05-26 09:19:10|427.11|424.23|427.03|424.15|427.11|424.23|427.03|424.15|0
1653556760000|2022-05-26 09:19:20|426.96|424.08|426.88|424|426.96|424.08|426.88|424|0
1653556770000|2022-05-26 09:19:30|426.72|423.84|426.72|423.84|426.8|423.92|426.72|423.84|0
1653556780000|2022-05-26 09:19:40|426.88|424|426.72|423.84|426.96|424.08|426.72|423.84|0
1653556790000|2022-05-26 09:19:50|426.8|423.92|426.88|424|426.88|424|426.8|423.92|0
1653556800000|2022-05-26 09:20:00|426.8|423.92|426.57|423.69|426.88|424|426.57|423.69|0
1653556830000|2022-05-26 09:20:30|426.49|423.61|426.18|423.3|426.49|423.61|426.18|423.3|0
1653556840000|2022-05-26 09:20:40|425.95|423.07|425.95|423.07|426.03|423.15|425.95|423.07|0
1653556850000|2022-05-26 09:20:50|426.1|423.22|425.88|423|426.1|423.22|425.88|423|0
1653556860000|2022-05-26 09:21:00|425.95|423.07|426.1|423.22|426.1|423.22|425.95|423.07|0
1653556870000|2022-05-26 09:21:10|426.03|423.15|426.18|423.3|426.18|423.3|426.03|423.15|0
1653556880000|2022-05-26 09:21:20|426.26|423.38|425.95|423.07|426.34|423.46|425.95|423.07|0
1653556890000|2022-05-26 09:21:30|426.03|423.15|425.87|422.99|426.03|423.15|425.87|422.99|0
1653556900000|2022-05-26 09:21:40|425.79|422.91|425.87|422.99|426.03|423.15|425.79|422.91|0
1653556910000|2022-05-26 09:21:50|425.95|423.07|425.79|422.91|425.95|423.07|425.79|422.91|0
1653556920000|2022-05-26 09:22:00|425.48|422.6|425.33|422.45|425.48|422.6|425.26|422.38|0
1653556930000|2022-05-26 09:22:10|425.41|422.53|425.48|422.6|425.48|422.6|425.41|422.53|0
1653556940000|2022-05-26 09:22:20|425.64|422.76|425.64|422.76|425.64|422.76|425.48|422.6|0
1653556950000|2022-05-26 09:22:30|425.57|422.69|425.64|422.76|425.64|422.76|425.57|422.69|0
1653556960000|2022-05-26 09:22:40|425.79|422.91|425.87|422.99|425.87|422.99|425.79|422.91|0
1653556970000|2022-05-26 09:22:50|425.95|423.07|425.95|423.07|425.95|423.07|425.95|423.07|0
1653556980000|2022-05-26 09:23:00|425.79|422.91|425.64|422.76|425.79|422.91|425.64|422.76|0
1653556990000|2022-05-26 09:23:10|425.41|422.53|425.18|422.3|425.41|422.53|425.18|422.3|0
1653557000000|2022-05-26 09:23:20|425.02|422.14|425.02|422.14|425.02|422.14|425.02|422.14|0
1653557010000|2022-05-26 09:23:30|424.87|421.99|424.87|421.99|424.95|422.07|424.87|421.99|0
1653557020000|2022-05-26 09:23:40|424.71|421.83|424.71|421.83|424.87|421.99|424.71|421.83|0
1653557030000|2022-05-26 09:23:50|424.87|421.99|424.79|421.91|424.87|421.99|424.79|421.91|0
1653557040000|2022-05-26 09:24:00|424.71|421.83|424.87|421.99|424.87|421.99|424.71|421.83|0
1653557050000|2022-05-26 09:24:10|424.79|421.91|424.79|421.91|424.79|421.91|424.79|421.91|0
1653557060000|2022-05-26 09:24:20|424.71|421.83|424.25|421.37|424.71|421.83|424.09|421.21|0
1653557070000|2022-05-26 09:24:30|423.94|421.06|423.79|420.91|423.94|421.06|423.79|420.91|0
1653557080000|2022-05-26 09:24:40|423.94|421.06|423.94|421.06|423.94|421.06|423.79|420.91|0
1653557090000|2022-05-26 09:24:50|423.79|420.91|423.79|420.91|423.79|420.91|423.79|420.91|0
1653557100000|2022-05-26 09:25:00|423.48|420.6|423.48|420.6|423.63|420.75|423.48|420.6|0
1653557110000|2022-05-26 09:25:10|423.32|420.44|423.17|420.29|423.48|420.6|423.17|420.29|0
1653557120000|2022-05-26 09:25:20|423.32|420.44|423.17|420.29|423.32|420.44|423.17|420.29|0
1653557130000|2022-05-26 09:25:30|422.86|419.98|422.55|419.67|423.01|420.13|422.55|419.67|0
1653557140000|2022-05-26 09:25:40|422.4|419.52|422.09|419.21|422.4|419.52|422.09|419.21|0
1653557150000|2022-05-26 09:25:50|422.4|419.52|422.55|419.67|422.55|419.67|422.4|419.52|0
1653557160000|2022-05-26 09:26:00|422.4|419.52|422.4|419.52|422.4|419.52|422.09|419.21|0
1653557170000|2022-05-26 09:26:10|422.71|419.83|422.48|419.6|422.71|419.83|422.48|419.6|0
1653557180000|2022-05-26 09:26:20|422.24|419.36|422.55|419.67|422.55|419.67|422.24|419.36|0
1653557190000|2022-05-26 09:26:30|422.4|419.52|422.4|419.52|422.4|419.52|422.24|419.36|0
1653557200000|2022-05-26 09:26:40|422.24|419.36|422.4|419.52|422.4|419.52|422.24|419.36|0
1653557210000|2022-05-26 09:26:50|422.55|419.67|422.71|419.83|422.71|419.83|422.55|419.67|0
1653557220000|2022-05-26 09:27:00|422.55|419.67|422.71|419.83|422.71|419.83|422.55|419.67|0
1653557230000|2022-05-26 09:27:10|422.55|419.67|422.55|419.67|422.71|419.83|422.55|419.67|0
1653557240000|2022-05-26 09:27:20|422.4|419.52|422.63|419.75|422.63|419.75|422.4|419.52|0
1653557250000|2022-05-26 09:27:30|422.71|419.83|422.86|419.98|422.86|419.98|422.71|419.83|0
1653557260000|2022-05-26 09:27:40|423.01|420.13|423.01|420.13|423.17|420.29|423.01|420.13|0
1653557270000|2022-05-26 09:27:50|423.32|420.44|423.48|420.6|423.48|420.6|423.32|420.44|0
1653557280000|2022-05-26 09:28:00|423.56|420.68|423.48|420.6|423.63|420.75|423.48|420.6|0
1653557290000|2022-05-26 09:28:10|423.17|420.29|423.25|420.37|423.32|420.44|423.17|420.29|0
1653557300000|2022-05-26 09:28:20|423.32|420.44|423.4|420.52|423.48|420.6|423.25|420.37|0
1653557310000|2022-05-26 09:28:30|423.48|420.6|423.48|420.6|423.48|420.6|423.48|420.6|0
1653557320000|2022-05-26 09:28:40|423.63|420.75|423.17|420.29|423.63|420.75|423.17|420.29|0
1653557330000|2022-05-26 09:28:50|423.32|420.44|423.25|420.37|423.32|420.44|423.25|420.37|0
1653557340000|2022-05-26 09:29:00|423.17|420.29|423.32|420.44|423.32|420.44|423.17|420.29|0
1653557350000|2022-05-26 09:29:10|423.25|420.37|423.32|420.44|423.32|420.44|423.25|420.37|0
1653557360000|2022-05-26 09:29:20|423.78|420.9|423.78|420.9|423.78|420.9|423.71|420.83|0
1653557370000|2022-05-26 09:29:30|423.94|421.06|424.09|421.21|424.09|421.21|423.94|421.06|0
1653557380000|2022-05-26 09:29:40|424.02|421.14|423.94|421.06|424.02|421.14|423.94|421.06|0
1653557390000|2022-05-26 09:29:50|423.86|420.98|423.78|420.9|423.86|420.98|423.78|420.9|0
1653557400000|2022-05-26 09:30:00|423.71|420.83|423.94|421.06|424.09|421.21|423.71|420.83|0
1653557410000|2022-05-26 09:30:10|423.71|420.83|423.71|420.83|423.71|420.83|423.71|420.83|0
1653557420000|2022-05-26 09:30:20|423.94|421.06|423.94|421.06|423.94|421.06|423.94|421.06|0
1653557430000|2022-05-26 09:30:30|423.63|420.75|423.47|420.59|423.63|420.75|423.47|420.59|0
1653557440000|2022-05-26 09:30:40|423.63|420.75|423.63|420.75|423.63|420.75|423.63|420.75|0
1653557450000|2022-05-26 09:30:50|423.71|420.83|423.78|420.9|423.78|420.9|423.71|420.83|0
1653557460000|2022-05-26 09:31:00|423.71|420.83|423.71|420.83|423.78|420.9|423.71|420.83|0
1653557470000|2022-05-26 09:31:10|423.86|420.98|423.94|421.06|423.94|421.06|423.86|420.98|0
1653557480000|2022-05-26 09:31:20|423.78|420.9|423.94|421.06|423.94|421.06|423.78|420.9|0
1653557490000|2022-05-26 09:31:30|424.02|421.14|423.94|421.06|424.02|421.14|423.94|421.06|0
1653557500000|2022-05-26 09:31:40|424.02|421.14|424.02|421.14|424.02|421.14|424.02|421.14|0
1653557510000|2022-05-26 09:31:50|424.09|421.21|423.94|421.06|424.09|421.21|423.94|421.06|0
1653557520000|2022-05-26 09:32:00|424.09|421.21|423.78|420.9|424.09|421.21|423.78|420.9|0
1653557530000|2022-05-26 09:32:10|423.94|421.06|424.09|421.21|424.09|421.21|423.94|421.06|0
1653557540000|2022-05-26 09:32:20|423.94|421.06|423.94|421.06|423.94|421.06|423.94|421.06|0
1653557550000|2022-05-26 09:32:30|424.09|421.21|424.09|421.21|424.24|421.36|424.09|421.21|0
1653557560000|2022-05-26 09:32:40|424.24|421.36|424.24|421.36|424.24|421.36|424.24|421.36|0
1653557570000|2022-05-26 09:32:50|424.17|421.29|424.09|421.21|424.17|421.29|424.09|421.21|0
1653557580000|2022-05-26 09:33:00|424.17|421.29|424.17|421.29|424.17|421.29|424.17|421.29|0
1653557590000|2022-05-26 09:33:10|424.09|421.21|424.17|421.29|424.17|421.29|424.09|421.21|0
1653557600000|2022-05-26 09:33:20|424.24|421.36|424.24|421.36|424.24|421.36|424.17|421.29|0
1653557610000|2022-05-26 09:33:30|424.4|421.52|424.71|421.83|424.71|421.83|424.4|421.52|0
1653557620000|2022-05-26 09:33:40|424.48|421.6|424.17|421.29|424.48|421.6|424.17|421.29|0
1653557630000|2022-05-26 09:33:50|424.24|421.36|424.02|421.14|424.24|421.36|424.02|421.14|0
1653557640000|2022-05-26 09:34:00|424.09|421.21|423.78|420.9|424.09|421.21|423.78|420.9|0
1653557650000|2022-05-26 09:34:10|423.63|420.75|423.63|420.75|423.63|420.75|423.63|420.75|0
1653557660000|2022-05-26 09:34:20|423.55|420.67|423.55|420.67|423.55|420.67|423.4|420.52|0
1653557670000|2022-05-26 09:34:30|423.71|420.83|423.4|420.52|423.71|420.83|423.4|420.52|0
1653557680000|2022-05-26 09:34:40|423.32|420.44|423.63|420.75|423.63|420.75|423.32|420.44|0
1653557690000|2022-05-26 09:34:50|423.71|420.83|423.78|420.9|423.78|420.9|423.71|420.83|0
1653557700000|2022-05-26 09:35:00|423.71|420.83|424.02|421.14|424.02|421.14|423.71|420.83|0
1653557710000|2022-05-26 09:35:10|424.09|421.21|424.09|421.21|424.17|421.29|424.09|421.21|0
1653557720000|2022-05-26 09:35:20|424.17|421.29|424.24|421.36|424.24|421.36|424.17|421.29|0
1653557730000|2022-05-26 09:35:30|424.17|421.29|424.32|421.44|424.4|421.52|424.17|421.29|0
1653557740000|2022-05-26 09:35:40|424.4|421.52|424.55|421.67|424.55|421.67|424.4|421.52|0
1653557750000|2022-05-26 09:35:50|424.48|421.6|424.24|421.36|424.55|421.67|424.24|421.36|0
1653557760000|2022-05-26 09:36:00|424.17|421.29|424.17|421.29|424.24|421.36|424.17|421.29|0
1653557770000|2022-05-26 09:36:10|424.09|421.21|424.24|421.36|424.24|421.36|424.09|421.21|0
1653557780000|2022-05-26 09:36:20|424.09|421.21|424.17|421.29|424.17|421.29|424.09|421.21|0
1653557790000|2022-05-26 09:36:30|424.24|421.36|423.78|420.9|424.24|421.36|423.78|420.9|0
1653557800000|2022-05-26 09:36:40|423.71|420.83|423.71|420.83|423.78|420.9|423.71|420.83|0
1653557810000|2022-05-26 09:36:50|423.63|420.75|423.63|420.75|423.63|420.75|423.63|420.75|0
1653557820000|2022-05-26 09:37:00|423.47|420.59|423.63|420.75|423.63|420.75|423.47|420.59|0
1653557830000|2022-05-26 09:37:10|423.78|420.9|424.09|421.21|424.09|421.21|423.78|420.9|0
1653557840000|2022-05-26 09:37:20|424.17|421.29|424.09|421.21|424.17|421.29|424.09|421.21|0
1653557850000|2022-05-26 09:37:30|423.93|421.05|423.86|420.98|423.93|421.05|423.86|420.98|0
1653557860000|2022-05-26 09:37:40|423.93|421.05|424.09|421.21|424.09|421.21|423.93|421.05|0
1653557870000|2022-05-26 09:37:50|424.01|421.13|423.78|420.9|424.01|421.13|423.78|420.9|0
1653557880000|2022-05-26 09:38:00|423.86|420.98|423.78|420.9|423.86|420.98|423.78|420.9|0
1653557890000|2022-05-26 09:38:10|423.63|420.75|423.47|420.59|423.63|420.75|423.47|420.59|0
1653557900000|2022-05-26 09:38:20|423.4|420.52|423.47|420.59|423.47|420.59|423.4|420.52|0
1653557920000|2022-05-26 09:38:40|423.55|420.67|423.55|420.67|423.55|420.67|423.55|420.67|0
1653557930000|2022-05-26 09:38:50|423.47|420.59|423.47|420.59|423.47|420.59|423.47|420.59|0
1653557940000|2022-05-26 09:39:00|423.4|420.52|423.47|420.59|423.47|420.59|423.4|420.52|0
1653557950000|2022-05-26 09:39:10|423.4|420.52|423.47|420.59|423.47|420.59|423.32|420.44|0
1653557960000|2022-05-26 09:39:20|423.32|420.44|423.78|420.9|424.09|421.21|423.32|420.44|0
1653557970000|2022-05-26 09:39:30|423.93|421.05|423.93|421.05|423.93|421.05|423.93|421.05|0
1653557980000|2022-05-26 09:39:40|423.86|420.98|423.93|421.05|423.93|421.05|423.86|420.98|0
1653557990000|2022-05-26 09:39:50|424.01|421.13|423.78|420.9|424.01|421.13|423.78|420.9|0
1653558000000|2022-05-26 09:40:00|423.93|421.05|423.86|420.98|423.93|421.05|423.78|420.9|0
1653558010000|2022-05-26 09:40:10|423.78|420.9|423.78|420.9|423.78|420.9|423.78|420.9|0
1653558020000|2022-05-26 09:40:20|424.01|421.13|423.93|421.05|424.01|421.13|423.93|421.05|0
1653558030000|2022-05-26 09:40:30|424.01|421.13|424.09|421.21|424.09|421.21|423.93|421.05|0
1653558040000|2022-05-26 09:40:40|423.86|420.98|423.93|421.05|423.93|421.05|423.86|420.98|0
1653558050000|2022-05-26 09:40:50|424.09|421.21|424.24|421.36|424.24|421.36|424.09|421.21|0
1653558060000|2022-05-26 09:41:00|424.4|421.52|424.32|421.44|424.4|421.52|424.32|421.44|0
1653558070000|2022-05-26 09:41:10|424.09|421.21|423.55|420.67|424.09|421.21|423.47|420.59|0
1653558080000|2022-05-26 09:41:20|423.47|420.59|422.85|419.97|423.47|420.59|422.85|419.97|0
1653558090000|2022-05-26 09:41:30|422.55|419.67|423.01|420.13|423.01|420.13|422.55|419.67|0
1653558100000|2022-05-26 09:41:40|422.93|420.05|423.01|420.13|423.24|420.36|422.93|420.05|0
1653558110000|2022-05-26 09:41:50|422.85|419.97|423.01|420.13|423.01|420.13|422.78|419.9|0
1653558120000|2022-05-26 09:42:00|422.7|419.82|422.55|419.67|422.7|419.82|422.55|419.67|0
1653558130000|2022-05-26 09:42:10|422.78|419.9|422.78|419.9|422.78|419.9|422.78|419.9|0
1653558140000|2022-05-26 09:42:20|422.55|419.67|422.39|419.51|422.63|419.75|422.39|419.51|0
1653558150000|2022-05-26 09:42:30|422.55|419.67|422.39|419.51|422.7|419.82|422.39|419.51|0
1653558160000|2022-05-26 09:42:40|422.55|419.67|422.55|419.67|422.55|419.67|422.55|419.67|0
1653558170000|2022-05-26 09:42:50|422.78|419.9|422.55|419.67|422.78|419.9|422.55|419.67|0
1653558180000|2022-05-26 09:43:00|422.47|419.59|422.39|419.51|422.47|419.59|422.39|419.51|0
1653558190000|2022-05-26 09:43:10|422.47|419.59|422.39|419.51|422.47|419.59|422.24|419.36|0
1653558200000|2022-05-26 09:43:20|422.32|419.44|422.7|419.82|422.7|419.82|422.32|419.44|0
1653558210000|2022-05-26 09:43:30|422.55|419.67|422.7|419.82|422.7|419.82|422.55|419.67|0
1653558220000|2022-05-26 09:43:40|422.78|419.9|422.39|419.51|422.78|419.9|422.39|419.51|0
1653558230000|2022-05-26 09:43:50|422.32|419.44|422.55|419.67|422.55|419.67|422.32|419.44|0
1653558240000|2022-05-26 09:44:00|422.24|419.36|422.08|419.2|422.24|419.36|422.08|419.2|0
1653558250000|2022-05-26 09:44:10|421.93|419.05|421.93|419.05|421.93|419.05|421.93|419.05|0
1653558260000|2022-05-26 09:44:20|421.78|418.9|421.78|418.9|421.78|418.9|421.47|418.59|0
1653558270000|2022-05-26 09:44:30|421.62|418.74|421.47|418.59|421.62|418.74|421.47|418.59|0
1653558280000|2022-05-26 09:44:40|421.39|418.51|421.31|418.43|421.39|418.51|421.31|418.43|0
1653558290000|2022-05-26 09:44:50|421.09|418.21|421.31|418.43|421.39|418.51|421.09|418.21|0
1653558300000|2022-05-26 09:45:00|421.24|418.36|421.47|418.59|421.47|418.59|421.24|418.36|0
1653558310000|2022-05-26 09:45:10|420.78|417.9|420.85|417.97|420.85|417.97|420.78|417.9|0
1653558320000|2022-05-26 09:45:20|420.7|417.82|420.39|417.51|420.7|417.82|420.39|417.51|0
1653558330000|2022-05-26 09:45:30|420.32|417.44|419.17|416.29|420.32|417.44|419.17|416.29|0
1653558340000|2022-05-26 09:45:40|419.32|416.44|419.17|416.29|419.32|416.44|419.17|416.29|0
1653558350000|2022-05-26 09:45:50|419.25|416.37|419.25|416.37|419.25|416.37|419.25|416.37|0
1653558360000|2022-05-26 09:46:00|419.32|416.44|419.32|416.44|419.63|416.75|419.32|416.44|0
1653558370000|2022-05-26 09:46:10|419.01|416.13|419.01|416.13|419.09|416.21|419.01|416.13|0
1653558380000|2022-05-26 09:46:20|418.86|415.98|419.17|416.29|419.17|416.29|418.86|415.98|0
1653558390000|2022-05-26 09:46:30|419.01|416.13|418.71|415.83|419.01|416.13|418.71|415.83|0
1653558400000|2022-05-26 09:46:40|418.86|415.98|418.86|415.98|418.86|415.98|418.86|415.98|0
1653558410000|2022-05-26 09:46:50|418.94|416.06|419.01|416.13|419.01|416.13|418.94|416.06|0
1653558420000|2022-05-26 09:47:00|418.79|415.91|418.71|415.83|419.01|416.13|418.71|415.83|0
1653558430000|2022-05-26 09:47:10|418.63|415.75|418.55|415.67|418.63|415.75|418.4|415.52|0
1653558440000|2022-05-26 09:47:20|418.86|415.98|419.32|416.44|419.32|416.44|418.86|415.98|0
1653558450000|2022-05-26 09:47:30|419.55|416.67|419.17|416.29|419.55|416.67|419.17|416.29|0
1653558460000|2022-05-26 09:47:40|419.01|416.13|418.86|415.98|419.01|416.13|418.86|415.98|0
1653558470000|2022-05-26 09:47:50|418.94|416.06|419.17|416.29|419.17|416.29|418.94|416.06|0
1653558480000|2022-05-26 09:48:00|419.4|416.52|419.25|416.37|419.4|416.52|419.17|416.29|0
1653558490000|2022-05-26 09:48:10|419.17|416.29|419.25|416.37|419.25|416.37|419.17|416.29|0
1653558500000|2022-05-26 09:48:20|419.01|416.13|419.01|416.13|419.01|416.13|418.86|415.98|0
1653558510000|2022-05-26 09:48:30|418.86|415.98|419.01|416.13|419.01|416.13|418.86|415.98|0
1653558520000|2022-05-26 09:48:40|418.94|416.06|418.71|415.83|419.01|416.13|418.71|415.83|0
1653558530000|2022-05-26 09:48:50|418.55|415.67|418.63|415.75|418.63|415.75|418.55|415.67|0
1653558540000|2022-05-26 09:49:00|418.71|415.83|418.55|415.67|418.71|415.83|418.55|415.67|0
1653558550000|2022-05-26 09:49:10|418.63|415.75|418.63|415.75|418.63|415.75|418.63|415.75|0
1653558560000|2022-05-26 09:49:20|418.71|415.83|418.79|415.91|418.79|415.91|418.71|415.83|0
1653558570000|2022-05-26 09:49:30|418.71|415.83|418.79|415.91|418.86|415.98|418.71|415.83|0
1653558580000|2022-05-26 09:49:40|418.86|415.98|418.55|415.67|418.86|415.98|418.55|415.67|0
1653558600000|2022-05-26 09:50:00|418.63|415.75|418.86|415.98|418.86|415.98|418.63|415.75|0
1653558610000|2022-05-26 09:50:10|418.71|415.83|418.86|415.98|418.86|415.98|418.71|415.83|0
1653558620000|2022-05-26 09:50:20|418.94|416.06|419.01|416.13|419.01|416.13|418.94|416.06|0
1653558630000|2022-05-26 09:50:30|418.71|415.83|418.71|415.83|418.79|415.91|418.71|415.83|0
1653558640000|2022-05-26 09:50:40|418.86|415.98|419.09|416.21|419.09|416.21|418.86|415.98|0
1653558650000|2022-05-26 09:50:50|419.17|416.29|418.86|415.98|419.17|416.29|418.86|415.98|0
1653558660000|2022-05-26 09:51:00|419.01|416.13|418.94|416.06|419.01|416.13|418.94|416.06|0
1653558670000|2022-05-26 09:51:10|419.01|416.13|419.16|416.28|419.16|416.28|419.01|416.13|0
1653558680000|2022-05-26 09:51:20|419.47|416.59|419.62|416.74|419.62|416.74|419.47|416.59|0
1653558690000|2022-05-26 09:51:30|419.47|416.59|419.16|416.28|419.55|416.67|419.16|416.28|0
1653558700000|2022-05-26 09:51:40|419.24|416.36|419.16|416.28|419.24|416.36|419.16|416.28|0
1653558710000|2022-05-26 09:51:50|419.32|416.44|419.47|416.59|419.47|416.59|419.32|416.44|0
1653558720000|2022-05-26 09:52:00|419.55|416.67|419.32|416.44|419.55|416.67|419.32|416.44|0
1653558730000|2022-05-26 09:52:10|419.4|416.52|419.32|416.44|419.4|416.52|419.16|416.28|0
1653558740000|2022-05-26 09:52:20|419.01|416.13|418.71|415.83|419.01|416.13|418.55|415.67|0
1653558750000|2022-05-26 09:52:30|418.55|415.67|418.63|415.75|418.63|415.75|418.55|415.67|0
1653558760000|2022-05-26 09:52:40|418.55|415.67|418.86|415.98|418.86|415.98|418.55|415.67|0
1653558770000|2022-05-26 09:52:50|418.71|415.83|418.71|415.83|418.71|415.83|418.71|415.83|0
1653558780000|2022-05-26 09:53:00|418.55|415.67|418.94|416.06|418.94|416.06|418.55|415.67|0
1653558790000|2022-05-26 09:53:10|419.01|416.13|418.86|415.98|419.01|416.13|418.78|415.9|0
1653558800000|2022-05-26 09:53:20|418.94|416.06|418.86|415.98|418.94|416.06|418.86|415.98|0
1653558810000|2022-05-26 09:53:30|419.01|416.13|419.01|416.13|419.01|416.13|418.94|416.06|0
1653558820000|2022-05-26 09:53:40|418.86|415.98|418.86|415.98|418.86|415.98|418.86|415.98|0
1653558830000|2022-05-26 09:53:50|418.4|415.52|418.48|415.6|418.55|415.67|418.4|415.52|0
1653558840000|2022-05-26 09:54:00|418.55|415.67|418.33|415.45|418.55|415.67|418.25|415.37|0
1653558850000|2022-05-26 09:54:10|418.4|415.52|418.55|415.67|418.55|415.67|418.4|415.52|0
1653558860000|2022-05-26 09:54:20|418.4|415.52|418.4|415.52|418.4|415.52|418.4|415.52|0
1653558870000|2022-05-26 09:54:30|418.48|415.6|418.78|415.9|418.78|415.9|418.48|415.6|0
1653558880000|2022-05-26 09:54:40|418.86|415.98|418.55|415.67|418.86|415.98|418.55|415.67|0
1653558890000|2022-05-26 09:54:50|418.63|415.75|418.7|415.82|418.7|415.82|418.55|415.67|0
1653558900000|2022-05-26 09:55:00|418.63|415.75|418.4|415.52|418.63|415.75|418.4|415.52|0
1653558910000|2022-05-26 09:55:10|418.17|415.29|418.25|415.37|418.25|415.37|418.17|415.29|0
1653558920000|2022-05-26 09:55:20|418.32|415.44|418.4|415.52|418.4|415.52|418.32|415.44|0
1653558930000|2022-05-26 09:55:30|418.32|415.44|418.32|415.44|418.32|415.44|418.32|415.44|0
1653558940000|2022-05-26 09:55:40|418.4|415.52|418.4|415.52|418.4|415.52|418.4|415.52|0
1653558950000|2022-05-26 09:55:50|418.55|415.67|418.55|415.67|418.55|415.67|418.55|415.67|0
1653558960000|2022-05-26 09:56:00|418.09|415.21|418.24|415.36|418.24|415.36|418.09|415.21|0
1653558980000|2022-05-26 09:56:20|418.17|415.29|418.09|415.21|418.24|415.36|418.09|415.21|0
1653558990000|2022-05-26 09:56:30|418.24|415.36|417.94|415.06|418.24|415.36|417.94|415.06|0
1653559000000|2022-05-26 09:56:40|417.87|414.99|417.63|414.75|417.87|414.99|417.48|414.6|0
1653559010000|2022-05-26 09:56:50|417.79|414.91|417.79|414.91|417.79|414.91|417.79|414.91|0
1653559020000|2022-05-26 09:57:00|417.63|414.75|417.48|414.6|417.63|414.75|417.33|414.45|0
1653559030000|2022-05-26 09:57:10|417.79|414.91|417.79|414.91|417.79|414.91|417.79|414.91|0
1653559040000|2022-05-26 09:57:20|417.94|415.06|418.09|415.21|418.09|415.21|417.79|414.91|0
1653559050000|2022-05-26 09:57:30|418.24|415.36|418.48|415.6|418.55|415.67|418.24|415.36|0
1653559060000|2022-05-26 09:57:40|418.7|415.82|418.55|415.67|418.7|415.82|418.55|415.67|0
1653559070000|2022-05-26 09:57:50|418.7|415.82|418.7|415.82|418.7|415.82|418.63|415.75|0
1653559080000|2022-05-26 09:58:00|418.63|415.75|418.55|415.67|418.63|415.75|418.55|415.67|0
1653559090000|2022-05-26 09:58:10|418.86|415.98|418.86|415.98|419.01|416.13|418.86|415.98|0
1653559100000|2022-05-26 09:58:20|418.7|415.82|418.7|415.82|418.7|415.82|418.7|415.82|0
1653559110000|2022-05-26 09:58:30|418.86|415.98|419.09|416.21|419.09|416.21|418.86|415.98|0
1653559120000|2022-05-26 09:58:40|419.16|416.28|419.01|416.13|419.16|416.28|419.01|416.13|0
1653559130000|2022-05-26 09:58:50|418.86|415.98|418.78|415.9|418.86|415.98|418.7|415.82|0
1653559140000|2022-05-26 09:59:00|418.86|415.98|418.7|415.82|418.86|415.98|418.63|415.75|0
1653559150000|2022-05-26 09:59:10|418.55|415.67|418.48|415.6|418.55|415.67|418.32|415.44|0
1653559160000|2022-05-26 09:59:20|418.55|415.67|418.86|415.98|418.86|415.98|418.55|415.67|0
1653559170000|2022-05-26 09:59:30|418.7|415.82|418.93|416.05|418.93|416.05|418.7|415.82|0
1653559180000|2022-05-26 09:59:40|418.86|415.98|418.93|416.05|419.01|416.13|418.86|415.98|0
1653559190000|2022-05-26 09:59:50|419.01|416.13|418.4|415.52|419.01|416.13|418.4|415.52|0
1653559200000|2022-05-26 10:00:00|418.55|415.67|419.01|416.13|419.01|416.13|418.55|415.67|0
1653559210000|2022-05-26 10:00:10|419.09|416.21|418.24|415.36|419.09|416.21|418.24|415.36|0
1653559220000|2022-05-26 10:00:20|418.17|415.29|417.94|415.06|418.17|415.29|417.94|415.06|0
1653559230000|2022-05-26 10:00:30|418.02|415.14|418.02|415.14|418.09|415.21|418.02|415.14|0
1653559240000|2022-05-26 10:00:40|417.78|414.9|417.63|414.75|417.78|414.9|417.63|414.75|0
1653559250000|2022-05-26 10:00:50|417.78|414.9|417.78|414.9|417.78|414.9|417.63|414.75|0
1653559260000|2022-05-26 10:01:00|417.94|415.06|418.24|415.36|418.24|415.36|417.78|414.9|0
1653559270000|2022-05-26 10:01:10|418.09|415.21|418.09|415.21|418.24|415.36|418.09|415.21|0
1653559280000|2022-05-26 10:01:20|417.94|415.06|417.71|414.83|417.94|415.06|417.71|414.83|0
1653559290000|2022-05-26 10:01:30|417.63|414.75|417.63|414.75|417.63|414.75|417.63|414.75|0
1653559300000|2022-05-26 10:01:40|417.71|414.83|417.78|414.9|417.78|414.9|417.63|414.75|0
1653559310000|2022-05-26 10:01:50|417.94|415.06|417.56|414.68|417.94|415.06|417.56|414.68|0
1653559320000|2022-05-26 10:02:00|417.63|414.75|417.63|414.75|417.78|414.9|417.63|414.75|0
1653559330000|2022-05-26 10:02:10|418.02|415.14|418.4|415.52|418.4|415.52|418.02|415.14|0
1653559340000|2022-05-26 10:02:20|418.24|415.36|418.47|415.59|418.47|415.59|418.24|415.36|0
1653559350000|2022-05-26 10:02:30|418.4|415.52|418.7|415.82|418.7|415.82|418.39|415.51|0
1653559370000|2022-05-26 10:02:50|418.85|415.97|418.85|415.97|418.85|415.97|418.85|415.97|0
1653559380000|2022-05-26 10:03:00|418.93|416.05|418.85|415.97|419.16|416.28|418.85|415.97|0
1653559390000|2022-05-26 10:03:10|418.78|415.9|419.16|416.28|419.16|416.28|418.7|415.82|0
1653559400000|2022-05-26 10:03:20|419.01|416.13|418.85|415.97|419.01|416.13|418.85|415.97|0
1653559410000|2022-05-26 10:03:30|419.01|416.13|418.93|416.05|419.01|416.13|418.93|416.05|0
1653559420000|2022-05-26 10:03:40|419.01|416.13|418.47|415.59|419.01|416.13|418.32|415.44|0
1653559430000|2022-05-26 10:03:50|418.39|415.51|418.09|415.21|418.39|415.51|418.09|415.21|0
1653559440000|2022-05-26 10:04:00|418.39|415.51|418.55|415.67|418.7|415.82|418.39|415.51|0
1653559450000|2022-05-26 10:04:10|418.47|415.59|418.55|415.67|418.55|415.67|418.47|415.59|0
1653559460000|2022-05-26 10:04:20|418.39|415.51|418.24|415.36|418.47|415.59|418.24|415.36|0
1653559470000|2022-05-26 10:04:30|418.39|415.51|418.09|415.21|418.47|415.59|418.09|415.21|0
1653559480000|2022-05-26 10:04:40|418.01|415.13|417.86|414.98|418.01|415.13|417.86|414.98|0
1653559490000|2022-05-26 10:04:50|417.78|414.9|417.94|415.06|417.94|415.06|417.78|414.9|0
1653559500000|2022-05-26 10:05:00|417.86|414.98|417.86|414.98|417.94|415.06|417.86|414.98|0
1653559510000|2022-05-26 10:05:10|417.94|415.06|417.94|415.06|417.94|415.06|417.78|414.9|0
1653559520000|2022-05-26 10:05:20|417.86|414.98|418.17|415.29|418.17|415.29|417.86|414.98|0
1653559530000|2022-05-26 10:05:30|418.09|415.21|417.94|415.06|418.24|415.36|417.94|415.06|0
1653559540000|2022-05-26 10:05:40|418.09|415.21|418.09|415.21|418.24|415.36|418.09|415.21|0
1653559550000|2022-05-26 10:05:50|418.01|415.13|418.09|415.21|418.09|415.21|418.01|415.13|0
1653559560000|2022-05-26 10:06:00|418.24|415.36|418.24|415.36|418.24|415.36|418.24|415.36|0
1653559570000|2022-05-26 10:06:10|418.17|415.29|418.01|415.13|418.17|415.29|418.01|415.13|0
1653559580000|2022-05-26 10:06:20|418.09|415.21|418.09|415.21|418.09|415.21|418.01|415.13|0
1653559590000|2022-05-26 10:06:30|417.93|415.05|417.93|415.05|417.93|415.05|417.93|415.05|0
1653559610000|2022-05-26 10:06:50|418.17|415.29|418.24|415.36|418.24|415.36|418.17|415.29|0
1653559620000|2022-05-26 10:07:00|418.39|415.51|418.55|415.67|418.55|415.67|418.39|415.51|0
1653559630000|2022-05-26 10:07:10|418.7|415.82|418.39|415.51|418.7|415.82|418.39|415.51|0
1653559640000|2022-05-26 10:07:20|417.93|415.05|417.93|415.05|417.93|415.05|417.93|415.05|0
1653559650000|2022-05-26 10:07:30|418.09|415.21|418.09|415.21|418.09|415.21|418.09|415.21|0
1653559660000|2022-05-26 10:07:40|417.93|415.05|417.78|414.9|417.93|415.05|417.78|414.9|0
1653559670000|2022-05-26 10:07:50|417.71|414.83|417.86|414.98|417.93|415.05|417.71|414.83|0
1653559680000|2022-05-26 10:08:00|417.78|414.9|417.71|414.83|417.78|414.9|417.71|414.83|0
1653559690000|2022-05-26 10:08:10|417.63|414.75|417.48|414.6|417.63|414.75|417.48|414.6|0
1653559700000|2022-05-26 10:08:20|417.56|414.68|417.78|414.9|417.78|414.9|417.48|414.6|0
1653559710000|2022-05-26 10:08:30|417.63|414.75|417.78|414.9|417.86|414.98|417.63|414.75|0
1653559720000|2022-05-26 10:08:40|417.63|414.75|417.55|414.67|417.63|414.75|417.55|414.67|0
1653559730000|2022-05-26 10:08:50|417.48|414.6|417.32|414.44|417.63|414.75|417.32|414.44|0
1653559740000|2022-05-26 10:09:00|417.17|414.29|417.1|414.22|417.17|414.29|417.1|414.22|0
1653559750000|2022-05-26 10:09:10|417.48|414.6|417.63|414.75|417.63|414.75|417.48|414.6|0
1653559760000|2022-05-26 10:09:20|417.48|414.6|417.32|414.44|417.48|414.6|417.32|414.44|0
1653559770000|2022-05-26 10:09:30|417.02|414.14|417.02|414.14|417.02|414.14|416.86|413.98|0
1653559780000|2022-05-26 10:09:40|416.86|413.98|416.71|413.83|416.86|413.98|416.71|413.83|0
1653559790000|2022-05-26 10:09:50|416.56|413.68|416.41|413.53|416.56|413.68|416.41|413.53|0
1653559800000|2022-05-26 10:10:00|416.18|413.3|416.71|413.83|416.71|413.83|416.18|413.3|0
1653559810000|2022-05-26 10:10:10|416.64|413.76|416.41|413.53|416.64|413.76|416.41|413.53|0
1653559820000|2022-05-26 10:10:20|416.56|413.68|416.71|413.83|416.71|413.83|416.56|413.68|0
1653559830000|2022-05-26 10:10:30|416.86|413.98|416.71|413.83|416.86|413.98|416.71|413.83|0
1653559840000|2022-05-26 10:10:40|416.56|413.68|416.56|413.68|416.56|413.68|416.41|413.53|0
1653559850000|2022-05-26 10:10:50|416.49|413.61|416.64|413.76|416.64|413.76|416.49|413.61|0
1653559860000|2022-05-26 10:11:00|416.71|413.83|416.71|413.83|416.79|413.91|416.71|413.83|0
1653559870000|2022-05-26 10:11:10|416.79|413.91|416.86|413.98|416.86|413.98|416.71|413.83|0
1653559880000|2022-05-26 10:11:20|416.71|413.83|416.86|413.98|416.86|413.98|416.71|413.83|0
1653559900000|2022-05-26 10:11:40|416.94|414.06|417.32|414.44|417.32|414.44|416.94|414.06|0
1653559920000|2022-05-26 10:12:00|417.25|414.37|417.32|414.44|417.32|414.44|417.17|414.29|0
1653559930000|2022-05-26 10:12:10|417.47|414.59|417.47|414.59|417.47|414.59|417.4|414.52|0
1653559940000|2022-05-26 10:12:20|417.63|414.75|417.78|414.9|417.78|414.9|417.55|414.67|0
1653559960000|2022-05-26 10:12:40|417.93|415.05|417.93|415.05|417.93|415.05|417.93|415.05|0
1653559970000|2022-05-26 10:12:50|418.08|415.2|418.62|415.74|418.62|415.74|418.08|415.2|0
1653559980000|2022-05-26 10:13:00|418.54|415.66|418.7|415.82|418.7|415.82|418.54|415.66|0
1653559990000|2022-05-26 10:13:10|418.85|415.97|419|416.12|419|416.12|418.85|415.97|0
1653560000000|2022-05-26 10:13:20|418.85|415.97|418.7|415.82|418.93|416.05|418.7|415.82|0
1653560010000|2022-05-26 10:13:30|418.78|415.9|418.85|415.97|418.85|415.97|418.78|415.9|0
1653560020000|2022-05-26 10:13:40|418.78|415.9|418.78|415.9|418.78|415.9|418.7|415.82|0
1653560030000|2022-05-26 10:13:50|418.85|415.97|418.85|415.97|418.85|415.97|418.85|415.97|0
1653560040000|2022-05-26 10:14:00|418.93|416.05|419|416.12|419|416.12|418.93|416.05|0
1653560050000|2022-05-26 10:14:10|418.93|416.05|419|416.12|419|416.12|418.93|416.05|0
1653560060000|2022-05-26 10:14:20|418.93|416.05|418.85|415.97|418.93|416.05|418.85|415.97|0
1653560070000|2022-05-26 10:14:30|418.47|415.59|418.39|415.51|418.54|415.66|418.39|415.51|0
1653560090000|2022-05-26 10:14:50|418.47|415.59|418.54|415.66|418.54|415.66|418.47|415.59|0
1653560100000|2022-05-26 10:15:00|418.7|415.82|419.15|416.27|419.15|416.27|418.7|415.82|0
1653560110000|2022-05-26 10:15:10|419|416.12|419|416.12|419|416.12|419|416.12|0
1653560120000|2022-05-26 10:15:20|419.08|416.2|419.08|416.2|419.08|416.2|419|416.12|0
1653560130000|2022-05-26 10:15:30|419.31|416.43|419.46|416.58|419.46|416.58|419.31|416.43|0
1653560140000|2022-05-26 10:15:40|419.61|416.73|419.61|416.73|419.61|416.73|419.61|416.73|0
1653560150000|2022-05-26 10:15:50|419.69|416.81|419.77|416.89|419.77|416.89|419.61|416.73|0
1653560160000|2022-05-26 10:16:00|419.92|417.04|419.69|416.81|420.07|417.19|419.69|416.81|0
1653560170000|2022-05-26 10:16:10|419.77|416.89|419.77|416.89|419.77|416.89|419.54|416.66|0
1653560180000|2022-05-26 10:16:20|419.69|416.81|419.69|416.81|419.69|416.81|419.61|416.73|0
1653560190000|2022-05-26 10:16:30|419.46|416.58|419.54|416.66|419.61|416.73|419.46|416.58|0
1653560200000|2022-05-26 10:16:40|419.46|416.58|419.46|416.58|419.46|416.58|419.46|416.58|0
1653560210000|2022-05-26 10:16:50|419.54|416.66|419.54|416.66|419.54|416.66|419.54|416.66|0
1653560220000|2022-05-26 10:17:00|419.46|416.58|419.69|416.81|419.69|416.81|419.46|416.58|0
1653560230000|2022-05-26 10:17:10|419.77|416.89|419.61|416.73|419.77|416.89|419.61|416.73|0
1653560240000|2022-05-26 10:17:20|419.69|416.81|419.54|416.66|419.69|416.81|419.54|416.66|0
1653560250000|2022-05-26 10:17:30|419.61|416.73|419.61|416.73|419.61|416.73|419.54|416.66|0
1653560260000|2022-05-26 10:17:40|419.46|416.58|419.77|416.89|419.77|416.89|419.46|416.58|0
1653560270000|2022-05-26 10:17:50|419.69|416.81|419.77|416.89|419.77|416.89|419.69|416.81|0
1653560280000|2022-05-26 10:18:00|419.92|417.04|420.23|417.35|420.23|417.35|419.92|417.04|0
1653560290000|2022-05-26 10:18:10|419.92|417.04|420.07|417.19|420.23|417.35|419.92|417.04|0
1653560300000|2022-05-26 10:18:20|419.92|417.04|419.92|417.04|420|417.12|419.92|417.04|0
1653560310000|2022-05-26 10:18:30|420.07|417.19|419.92|417.04|420.07|417.19|419.92|417.04|0
1653560320000|2022-05-26 10:18:40|420|417.12|420.23|417.35|420.23|417.35|420|417.12|0
1653560330000|2022-05-26 10:18:50|420.07|417.19|420.07|417.19|420.07|417.19|420.07|417.19|0
1653560340000|2022-05-26 10:19:00|420.15|417.27|420.07|417.19|420.23|417.35|420.07|417.19|0
1653560350000|2022-05-26 10:19:10|420.23|417.35|420.23|417.35|420.23|417.35|420.23|417.35|0
1653560360000|2022-05-26 10:19:20|420.15|417.27|419.85|416.97|420.15|417.27|419.77|416.89|0
1653560370000|2022-05-26 10:19:30|419.92|417.04|420|417.12|420|417.12|419.92|417.04|0
1653560380000|2022-05-26 10:19:40|419.92|417.04|419.92|417.04|419.92|417.04|419.85|416.97|0
1653560400000|2022-05-26 10:20:00|419.84|416.96|420|417.12|420.07|417.19|419.84|416.96|0
1653560410000|2022-05-26 10:20:10|420.07|417.19|420.07|417.19|420.07|417.19|420.07|417.19|0
1653560420000|2022-05-26 10:20:20|420.22|417.34|420.22|417.34|420.22|417.34|420.15|417.27|0
1653560430000|2022-05-26 10:20:30|420.07|417.19|420.22|417.34|420.22|417.34|420.07|417.19|0
1653560440000|2022-05-26 10:20:40|420.3|417.42|420.07|417.19|420.3|417.42|420.07|417.19|0
1653560450000|2022-05-26 10:20:50|419.92|417.04|419.61|416.73|419.92|417.04|419.61|416.73|0
1653560470000|2022-05-26 10:21:10|419.54|416.66|419.31|416.43|419.54|416.66|419.31|416.43|0
1653560480000|2022-05-26 10:21:20|419.38|416.5|419.46|416.58|419.46|416.58|419.38|416.5|0
1653560490000|2022-05-26 10:21:30|419.69|416.81|419.54|416.66|419.69|416.81|419.54|416.66|0
1653560500000|2022-05-26 10:21:40|419.3|416.42|419.23|416.35|419.3|416.42|419.23|416.35|0
1653560510000|2022-05-26 10:21:50|419.15|416.27|419.15|416.27|419.15|416.27|419.15|416.27|0
1653560520000|2022-05-26 10:22:00|419.23|416.35|419.3|416.42|419.3|416.42|419.23|416.35|0
1653560530000|2022-05-26 10:22:10|419.46|416.58|419.69|416.81|419.76|416.88|419.46|416.58|0
1653560540000|2022-05-26 10:22:20|420.22|417.34|420.07|417.19|420.22|417.34|420.07|417.19|0
1653560550000|2022-05-26 10:22:30|420.22|417.34|420.07|417.19|420.22|417.34|420.07|417.19|0
1653560560000|2022-05-26 10:22:40|420.15|417.27|420.07|417.19|420.15|417.27|420.07|417.19|0
1653560570000|2022-05-26 10:22:50|420.22|417.34|420.22|417.34|420.22|417.34|420.07|417.19|0
1653560580000|2022-05-26 10:23:00|420.07|417.19|419.92|417.04|420.22|417.34|419.92|417.04|0
1653560590000|2022-05-26 10:23:10|420|417.12|420.15|417.27|420.15|417.27|420|417.12|0
1653560600000|2022-05-26 10:23:20|419.84|416.96|419.76|416.88|419.92|417.04|419.76|416.88|0
1653560610000|2022-05-26 10:23:30|419.69|416.81|419.69|416.81|419.69|416.81|419.61|416.73|0
1653560620000|2022-05-26 10:23:40|419.76|416.88|419.84|416.96|419.84|416.96|419.76|416.88|0
1653560630000|2022-05-26 10:23:50|419.76|416.88|419.84|416.96|419.84|416.96|419.76|416.88|0
1653560640000|2022-05-26 10:24:00|419.76|416.88|419.92|417.04|419.92|417.04|419.76|416.88|0
1653560650000|2022-05-26 10:24:10|419.46|416.58|419.46|416.58|419.46|416.58|419.46|416.58|0
1653560670000|2022-05-26 10:24:30|419.61|416.73|419.54|416.66|419.61|416.73|419.46|416.58|0
1653560680000|2022-05-26 10:24:40|419.76|416.88|419.84|416.96|419.84|416.96|419.76|416.88|0
1653560690000|2022-05-26 10:24:50|419.92|417.04|420|417.12|420|417.12|419.92|417.04|0
1653560700000|2022-05-26 10:25:00|420.07|417.19|420.38|417.5|420.38|417.5|420.07|417.19|0
1653560710000|2022-05-26 10:25:10|420.53|417.65|420.38|417.5|420.53|417.65|420.38|417.5|0
1653560720000|2022-05-26 10:25:20|420.46|417.58|420.38|417.5|420.46|417.58|420.38|417.5|0
1653560730000|2022-05-26 10:25:30|420.22|417.34|420.22|417.34|420.22|417.34|420.22|417.34|0
1653560740000|2022-05-26 10:25:40|420.38|417.5|420.38|417.5|420.38|417.5|420.38|417.5|0
1653560760000|2022-05-26 10:26:00|420.22|417.34|420.22|417.34|420.22|417.34|420.22|417.34|0
1653560770000|2022-05-26 10:26:10|420.07|417.19|420.22|417.34|420.22|417.34|420.07|417.19|0
1653560780000|2022-05-26 10:26:20|420.15|417.27|419.76|416.88|420.15|417.27|419.76|416.88|0
1653560790000|2022-05-26 10:26:30|419.61|416.73|419.84|416.96|419.84|416.96|419.61|416.73|0
1653560800000|2022-05-26 10:26:40|419.92|417.04|420|417.12|420|417.12|419.92|417.04|0
1653560810000|2022-05-26 10:26:50|420.15|417.27|420|417.12|420.15|417.27|419.92|417.04|0
1653560820000|2022-05-26 10:27:00|419.92|417.04|420.07|417.19|420.07|417.19|419.92|417.04|0
1653560830000|2022-05-26 10:27:10|419.92|417.04|419.92|417.04|419.92|417.04|419.92|417.04|0
1653560840000|2022-05-26 10:27:20|420.07|417.19|420.07|417.19|420.07|417.19|420.07|417.19|0
1653560850000|2022-05-26 10:27:30|419.99|417.11|420.07|417.19|420.07|417.19|419.92|417.04|0
1653560860000|2022-05-26 10:27:40|420.15|417.27|420.22|417.34|420.22|417.34|420.15|417.27|0
1653560870000|2022-05-26 10:27:50|420.07|417.19|420.07|417.19|420.07|417.19|420.07|417.19|0
1653560880000|2022-05-26 10:28:00|420.38|417.5|420.53|417.65|420.53|417.65|420.38|417.5|0
1653560890000|2022-05-26 10:28:10|420.61|417.73|420.53|417.65|420.61|417.73|420.53|417.65|0
1653560900000|2022-05-26 10:28:20|420.61|417.73|420.53|417.65|420.68|417.8|420.53|417.65|0
1653560910000|2022-05-26 10:28:30|420.68|417.8|420.68|417.8|420.68|417.8|420.68|417.8|0
1653560920000|2022-05-26 10:28:40|420.84|417.96|420.84|417.96|420.91|418.03|420.84|417.96|0
1653560930000|2022-05-26 10:28:50|420.53|417.65|420.53|417.65|420.68|417.8|420.53|417.65|0
1653560940000|2022-05-26 10:29:00|420.61|417.73|420.53|417.65|420.68|417.8|420.53|417.65|0
1653560950000|2022-05-26 10:29:10|420.37|417.49|420.68|417.8|420.68|417.8|420.37|417.49|0
1653560960000|2022-05-26 10:29:20|420.53|417.65|420.53|417.65|420.53|417.65|420.53|417.65|0
1653560970000|2022-05-26 10:29:30|420.61|417.73|420.61|417.73|420.61|417.73|420.61|417.73|0
1653560980000|2022-05-26 10:29:40|420.68|417.8|420.53|417.65|420.68|417.8|420.53|417.65|0
1653560990000|2022-05-26 10:29:50|420.83|417.95|420.91|418.03|420.91|418.03|420.83|417.95|0
1653561000000|2022-05-26 10:30:00|420.83|417.95|420.91|418.03|420.99|418.11|420.83|417.95|0
1653561010000|2022-05-26 10:30:10|420.99|418.11|420.83|417.95|420.99|418.11|420.83|417.95|0
1653561040000|2022-05-26 10:30:40|420.53|417.65|420.53|417.65|420.53|417.65|420.53|417.65|0
1653561050000|2022-05-26 10:30:50|420.61|417.73|420.83|417.95|420.83|417.95|420.61|417.73|0
1653561060000|2022-05-26 10:31:00|420.76|417.88|420.68|417.8|420.76|417.88|420.68|417.8|0
1653561070000|2022-05-26 10:31:10|420.76|417.88|420.61|417.73|420.76|417.88|420.53|417.65|0
1653561080000|2022-05-26 10:31:20|420.68|417.8|420.99|418.11|420.99|418.11|420.68|417.8|0
1653561090000|2022-05-26 10:31:30|421.29|418.41|421.29|418.41|421.29|418.41|421.14|418.26|0
1653561100000|2022-05-26 10:31:40|421.45|418.57|421.45|418.57|421.45|418.57|421.45|418.57|0
1653561110000|2022-05-26 10:31:50|421.37|418.49|421.45|418.57|421.45|418.57|421.37|418.49|0
1653561120000|2022-05-26 10:32:00|421.29|418.41|421.14|418.26|421.29|418.41|421.14|418.26|0
1653561130000|2022-05-26 10:32:10|421.29|418.41|421.45|418.57|421.45|418.57|421.29|418.41|0
1653561140000|2022-05-26 10:32:20|421.29|418.41|421.37|418.49|421.37|418.49|421.29|418.41|0
1653561150000|2022-05-26 10:32:30|421.45|418.57|421.68|418.8|421.68|418.8|421.45|418.57|0
1653561160000|2022-05-26 10:32:40|421.53|418.65|421.75|418.87|421.75|418.87|421.53|418.65|0
1653561170000|2022-05-26 10:32:50|421.91|419.03|421.6|418.72|421.91|419.03|421.6|418.72|0
1653561190000|2022-05-26 10:33:10|421.75|418.87|421.83|418.95|421.83|418.95|421.75|418.87|0
1653561200000|2022-05-26 10:33:20|421.91|419.03|421.91|419.03|421.91|419.03|421.75|418.87|0
1653561210000|2022-05-26 10:33:30|422.06|419.18|421.91|419.03|422.06|419.18|421.91|419.03|0
1653561220000|2022-05-26 10:33:40|422.06|419.18|421.91|419.03|422.06|419.18|421.91|419.03|0
1653561230000|2022-05-26 10:33:50|421.75|418.87|422.37|419.49|422.37|419.49|421.75|418.87|0
1653561240000|2022-05-26 10:34:00|422.3|419.42|422.22|419.34|422.3|419.42|422.22|419.34|0
1653561250000|2022-05-26 10:34:10|422.06|419.18|421.91|419.03|422.06|419.18|421.91|419.03|0
1653561260000|2022-05-26 10:34:20|421.75|418.87|421.75|418.87|421.83|418.95|421.75|418.87|0
1653561270000|2022-05-26 10:34:30|421.6|418.72|421.53|418.65|421.6|418.72|421.29|418.41|0
1653561280000|2022-05-26 10:34:40|421.6|418.72|421.53|418.65|421.6|418.72|421.53|418.65|0
1653561290000|2022-05-26 10:34:50|421.68|418.8|421.6|418.72|421.68|418.8|421.45|418.57|0
1653561300000|2022-05-26 10:35:00|421.68|418.8|421.53|418.65|421.68|418.8|421.45|418.57|0
1653561310000|2022-05-26 10:35:10|421.45|418.57|421.6|418.72|421.6|418.72|421.45|418.57|0
1653561320000|2022-05-26 10:35:20|421.68|418.8|421.75|418.87|421.75|418.87|421.6|418.72|0
1653561330000|2022-05-26 10:35:30|421.6|418.72|421.83|418.95|421.83|418.95|421.6|418.72|0
1653561340000|2022-05-26 10:35:40|421.75|418.87|421.83|418.95|421.83|418.95|421.75|418.87|0
1653561350000|2022-05-26 10:35:50|421.91|419.03|421.91|419.03|422.06|419.18|421.91|419.03|0
1653561360000|2022-05-26 10:36:00|421.99|419.11|421.6|418.72|421.99|419.11|421.6|418.72|0
1653561370000|2022-05-26 10:36:10|421.53|418.65|421.45|418.57|421.53|418.65|421.45|418.57|0
1653561380000|2022-05-26 10:36:20|421.29|418.41|421.29|418.41|421.45|418.57|421.29|418.41|0
1653561400000|2022-05-26 10:36:40|421.53|418.65|421.75|418.87|421.75|418.87|421.53|418.65|0
1653561410000|2022-05-26 10:36:50|421.68|418.8|421.68|418.8|421.68|418.8|421.68|418.8|0
1653561420000|2022-05-26 10:37:00|421.6|418.72|421.6|418.72|421.6|418.72|421.6|418.72|0
1653561430000|2022-05-26 10:37:10|421.68|418.8|421.75|418.87|421.91|419.03|421.68|418.8|0
1653561440000|2022-05-26 10:37:20|421.91|419.03|421.75|418.87|421.91|419.03|421.75|418.87|0
1653561450000|2022-05-26 10:37:30|421.6|418.72|421.45|418.57|421.6|418.72|421.45|418.57|0
1653561470000|2022-05-26 10:37:50|421.6|418.72|421.45|418.57|421.6|418.72|421.29|418.41|0
1653561490000|2022-05-26 10:38:10|421.6|418.72|421.6|418.72|421.6|418.72|421.6|418.72|0
1653561500000|2022-05-26 10:38:20|421.75|418.87|421.6|418.72|421.75|418.87|421.6|418.72|0
1653561510000|2022-05-26 10:38:30|421.75|418.87|421.75|418.87|421.83|418.95|421.75|418.87|0
1653561520000|2022-05-26 10:38:40|421.91|419.03|421.83|418.95|421.91|419.03|421.83|418.95|0
1653561530000|2022-05-26 10:38:50|421.91|419.03|421.99|419.11|421.99|419.11|421.91|419.03|0
1653561540000|2022-05-26 10:39:00|421.91|419.03|421.91|419.03|422.06|419.18|421.91|419.03|0
1653561550000|2022-05-26 10:39:10|421.75|418.87|421.6|418.72|421.75|418.87|421.6|418.72|0
1653561560000|2022-05-26 10:39:20|421.68|418.8|421.83|418.95|421.83|418.95|421.68|418.8|0
1653561570000|2022-05-26 10:39:30|421.75|418.87|421.6|418.72|421.75|418.87|421.6|418.72|0
1653561580000|2022-05-26 10:39:40|421.52|418.64|421.6|418.72|421.6|418.72|421.52|418.64|0
1653561590000|2022-05-26 10:39:50|421.44|418.56|421.14|418.26|421.44|418.56|421.14|418.26|0
1653561600000|2022-05-26 10:40:00|420.98|418.1|420.98|418.1|421.14|418.26|420.98|418.1|0
1653561610000|2022-05-26 10:40:10|421.29|418.41|421.29|418.41|421.29|418.41|421.29|418.41|0
1653561620000|2022-05-26 10:40:20|421.37|418.49|421.6|418.72|421.6|418.72|421.37|418.49|0
1653561630000|2022-05-26 10:40:30|421.44|418.56|421.29|418.41|421.44|418.56|421.29|418.41|0
1653561640000|2022-05-26 10:40:40|421.22|418.34|421.14|418.26|421.22|418.34|421.14|418.26|0
1653561650000|2022-05-26 10:40:50|420.98|418.1|420.98|418.1|421.06|418.18|420.98|418.1|0
1653561660000|2022-05-26 10:41:00|421.14|418.26|421.14|418.26|421.14|418.26|421.14|418.26|0
1653561680000|2022-05-26 10:41:20|420.98|418.1|421.68|418.8|421.68|418.8|420.98|418.1|0
1653561690000|2022-05-26 10:41:30|421.75|418.87|421.83|418.95|421.9|419.02|421.75|418.87|0
1653561700000|2022-05-26 10:41:40|421.9|419.02|421.68|418.8|421.9|419.02|421.68|418.8|0
1653561710000|2022-05-26 10:41:50|421.75|418.87|421.6|418.72|421.75|418.87|421.6|418.72|0
1653561720000|2022-05-26 10:42:00|421.68|418.8|421.68|418.8|421.75|418.87|421.68|418.8|0
1653561730000|2022-05-26 10:42:10|421.6|418.72|421.52|418.64|421.6|418.72|421.44|418.56|0
1653561740000|2022-05-26 10:42:20|421.75|418.87|421.6|418.72|421.75|418.87|421.6|418.72|0
1653561750000|2022-05-26 10:42:30|421.75|418.87|421.75|418.87|421.75|418.87|421.68|418.8|0
1653561760000|2022-05-26 10:42:40|421.9|419.02|421.9|419.02|421.9|419.02|421.9|419.02|0
1653561770000|2022-05-26 10:42:50|421.98|419.1|422.21|419.33|422.21|419.33|421.98|419.1|0
1653561790000|2022-05-26 10:43:10|422.29|419.41|421.9|419.02|422.29|419.41|421.9|419.02|0
1653561800000|2022-05-26 10:43:20|421.75|418.87|421.6|418.72|421.75|418.87|421.6|418.72|0
1653561810000|2022-05-26 10:43:30|421.68|418.8|421.9|419.02|421.9|419.02|421.68|418.8|0
1653561820000|2022-05-26 10:43:40|421.75|418.87|421.75|418.87|421.75|418.87|421.75|418.87|0
1653561830000|2022-05-26 10:43:50|421.83|418.95|421.83|418.95|421.83|418.95|421.83|418.95|0
1653561840000|2022-05-26 10:44:00|421.9|419.02|421.9|419.02|421.9|419.02|421.9|419.02|0
1653561850000|2022-05-26 10:44:10|421.83|418.95|421.6|418.72|421.83|418.95|421.6|418.72|0
1653561860000|2022-05-26 10:44:20|421.44|418.56|421.37|418.49|421.44|418.56|421.37|418.49|0
1653561870000|2022-05-26 10:44:30|421.29|418.41|420.91|418.03|421.29|418.41|420.91|418.03|0
1653561880000|2022-05-26 10:44:40|420.98|418.1|421.14|418.26|421.14|418.26|420.98|418.1|0
1653561890000|2022-05-26 10:44:50|420.98|418.1|420.98|418.1|420.98|418.1|420.98|418.1|0
1653561900000|2022-05-26 10:45:00|420.83|417.95|420.52|417.64|420.83|417.95|420.45|417.57|0
1653561910000|2022-05-26 10:45:10|420.67|417.79|420.6|417.72|420.67|417.79|420.6|417.72|0
1653561920000|2022-05-26 10:45:20|420.52|417.64|420.37|417.49|420.67|417.79|420.37|417.49|0
1653561930000|2022-05-26 10:45:30|420.67|417.79|420.67|417.79|420.67|417.79|420.67|417.79|0
1653561940000|2022-05-26 10:45:40|420.52|417.64|420.52|417.64|420.67|417.79|420.52|417.64|0
1653561950000|2022-05-26 10:45:50|420.67|417.79|420.52|417.64|420.67|417.79|420.52|417.64|0
1653561960000|2022-05-26 10:46:00|420.37|417.49|420.37|417.49|420.37|417.49|420.37|417.49|0
1653561970000|2022-05-26 10:46:10|420.52|417.64|420.52|417.64|420.52|417.64|420.52|417.64|0
1653561980000|2022-05-26 10:46:20|420.37|417.49|420.45|417.57|420.52|417.64|420.37|417.49|0
1653561990000|2022-05-26 10:46:30|420.6|417.72|420.6|417.72|420.6|417.72|420.52|417.64|0
1653562000000|2022-05-26 10:46:40|420.52|417.64|420.52|417.64|420.52|417.64|420.52|417.64|0
1653562010000|2022-05-26 10:46:50|420.67|417.79|420.67|417.79|420.75|417.87|420.67|417.79|0
1653562020000|2022-05-26 10:47:00|420.52|417.64|420.67|417.79|420.67|417.79|420.52|417.64|0
1653562030000|2022-05-26 10:47:10|420.75|417.87|420.67|417.79|420.75|417.87|420.6|417.72|0
1653562040000|2022-05-26 10:47:20|420.52|417.64|420.67|417.79|420.67|417.79|420.52|417.64|0
1653562050000|2022-05-26 10:47:30|420.52|417.64|420.67|417.79|420.67|417.79|420.52|417.64|0
1653562060000|2022-05-26 10:47:40|420.83|417.95|420.83|417.95|420.83|417.95|420.83|417.95|0
1653562070000|2022-05-26 10:47:50|420.67|417.79|420.67|417.79|420.67|417.79|420.67|417.79|0
1653562080000|2022-05-26 10:48:00|420.52|417.64|420.37|417.49|420.52|417.64|420.37|417.49|0
1653562090000|2022-05-26 10:48:10|420.29|417.41|420.21|417.33|420.29|417.41|420.21|417.33|0
1653562100000|2022-05-26 10:48:20|420.29|417.41|420.29|417.41|420.37|417.49|420.29|417.41|0
1653562110000|2022-05-26 10:48:30|420.37|417.49|420.21|417.33|420.37|417.49|420.21|417.33|0
1653562120000|2022-05-26 10:48:40|420.37|417.49|420.37|417.49|420.37|417.49|420.37|417.49|0
1653562130000|2022-05-26 10:48:50|420.14|417.26|420.14|417.26|420.14|417.26|420.06|417.18|0
1653562140000|2022-05-26 10:49:00|420.06|417.18|420.06|417.18|420.06|417.18|420.06|417.18|0
1653562150000|2022-05-26 10:49:10|420.21|417.33|420.21|417.33|420.21|417.33|420.21|417.33|0
1653562160000|2022-05-26 10:49:20|420.06|417.18|420.06|417.18|420.06|417.18|420.06|417.18|0
1653562170000|2022-05-26 10:49:30|419.91|417.03|419.91|417.03|419.91|417.03|419.91|417.03|0
1653562180000|2022-05-26 10:49:40|419.68|416.8|419.75|416.87|419.91|417.03|419.68|416.8|0
1653562190000|2022-05-26 10:49:50|419.6|416.72|419.6|416.72|419.6|416.72|419.45|416.57|0
1653562200000|2022-05-26 10:50:00|419.45|416.57|419.29|416.41|419.45|416.57|419.29|416.41|0
1653562210000|2022-05-26 10:50:10|419.14|416.26|419.29|416.41|419.29|416.41|419.14|416.26|0
1653562220000|2022-05-26 10:50:20|419.22|416.34|419.22|416.34|419.22|416.34|419.14|416.26|0
1653562230000|2022-05-26 10:50:30|419.29|416.41|419.29|416.41|419.37|416.49|419.29|416.41|0
1653562240000|2022-05-26 10:50:40|419.22|416.34|419.22|416.34|419.22|416.34|419.22|416.34|0
1653562250000|2022-05-26 10:50:50|418.99|416.11|418.76|415.88|418.99|416.11|418.76|415.88|0
1653562260000|2022-05-26 10:51:00|418.68|415.8|418.53|415.65|418.68|415.8|418.53|415.65|0
1653562270000|2022-05-26 10:51:10|418.61|415.73|418.37|415.49|418.61|415.73|418.37|415.49|0
1653562280000|2022-05-26 10:51:20|418.3|415.42|418.37|415.49|418.37|415.49|418.22|415.34|0
1653562290000|2022-05-26 10:51:30|418.22|415.34|418.07|415.19|418.22|415.34|418.07|415.19|0
1653562300000|2022-05-26 10:51:40|417.76|414.88|417.84|414.96|417.92|415.04|417.76|414.88|0
1653562310000|2022-05-26 10:51:50|417.92|415.04|417.91|415.03|417.92|415.04|417.76|414.88|0
1653562320000|2022-05-26 10:52:00|417.76|414.88|417.69|414.81|417.91|415.03|417.69|414.81|0
1653562330000|2022-05-26 10:52:10|417.76|414.88|417.46|414.58|417.76|414.88|417.46|414.58|0
1653562350000|2022-05-26 10:52:30|417.38|414.5|417.38|414.5|417.38|414.5|417.38|414.5|0
1653562360000|2022-05-26 10:52:40|417.46|414.58|417.46|414.58|417.46|414.58|417.46|414.58|0
1653562380000|2022-05-26 10:53:00|417.38|414.5|417.3|414.42|417.46|414.58|417.3|414.42|0
1653562390000|2022-05-26 10:53:10|417.15|414.27|417.46|414.58|417.46|414.58|417.15|414.27|0
1653562400000|2022-05-26 10:53:20|417.3|414.42|417.3|414.42|417.3|414.42|417.3|414.42|0
1653562420000|2022-05-26 10:53:40|417.15|414.27|417|414.12|417.15|414.27|417|414.12|0
1653562430000|2022-05-26 10:53:50|417.08|414.2|417.15|414.27|417.15|414.27|417.08|414.2|0
1653562440000|2022-05-26 10:54:00|417|414.12|417|414.12|417|414.12|416.69|413.81|0
1653562450000|2022-05-26 10:54:10|416.69|413.81|416.69|413.81|416.69|413.81|416.69|413.81|0
1653562460000|2022-05-26 10:54:20|416.54|413.66|416.69|413.81|416.69|413.81|416.54|413.66|0
1653562470000|2022-05-26 10:54:30|416.54|413.66|416.69|413.81|416.69|413.81|416.54|413.66|0
1653562480000|2022-05-26 10:54:40|416.54|413.66|416.69|413.81|416.69|413.81|416.54|413.66|0
1653562490000|2022-05-26 10:54:50|416.84|413.96|417|414.12|417|414.12|416.84|413.96|0
1653562500000|2022-05-26 10:55:00|416.92|414.04|416.92|414.04|416.92|414.04|416.92|414.04|0
1653562510000|2022-05-26 10:55:10|417|414.12|417.08|414.2|417.15|414.27|417|414.12|0
1653562520000|2022-05-26 10:55:20|416.84|413.96|417.3|414.42|417.3|414.42|416.84|413.96|0
1653562540000|2022-05-26 10:55:40|417.46|414.58|417.08|414.2|417.46|414.58|417.08|414.2|0
1653562550000|2022-05-26 10:55:50|417.15|414.27|416.69|413.81|417.15|414.27|416.69|413.81|0
1653562560000|2022-05-26 10:56:00|416.62|413.74|416.62|413.74|416.62|413.74|416.54|413.66|0
1653562570000|2022-05-26 10:56:10|416.54|413.66|415.78|412.9|416.54|413.66|415.78|412.9|0
1653562580000|2022-05-26 10:56:20|415.62|412.74|415.17|412.29|415.62|412.74|415.17|412.29|0
1653562590000|2022-05-26 10:56:30|415.02|412.14|415.25|412.37|415.25|412.37|415.02|412.14|0
1653562600000|2022-05-26 10:56:40|415.17|412.29|415.78|412.9|415.78|412.9|415.17|412.29|0
1653562610000|2022-05-26 10:56:50|415.32|412.44|415.62|412.74|415.62|412.74|415.32|412.44|0
1653562620000|2022-05-26 10:57:00|415.47|412.59|415.47|412.59|415.47|412.59|415.47|412.59|0
1653562630000|2022-05-26 10:57:10|415.55|412.67|415.93|413.05|415.93|413.05|415.55|412.67|0
1653562650000|2022-05-26 10:57:30|416.08|413.2|416.08|413.2|416.08|413.2|415.93|413.05|0
1653562660000|2022-05-26 10:57:40|416.23|413.35|416.31|413.43|416.31|413.43|416.23|413.35|0
1653562670000|2022-05-26 10:57:50|416.39|413.51|416.23|413.35|416.54|413.66|416.23|413.35|0
1653562680000|2022-05-26 10:58:00|416.39|413.51|416.69|413.81|416.69|413.81|416.39|413.51|0
1653562690000|2022-05-26 10:58:10|416.54|413.66|416.54|413.66|416.54|413.66|416.54|413.66|0
1653562700000|2022-05-26 10:58:20|416.62|413.74|416.62|413.74|416.69|413.81|416.54|413.66|0
1653562710000|2022-05-26 10:58:30|416.69|413.81|416.92|414.04|416.92|414.04|416.69|413.81|0
1653562720000|2022-05-26 10:58:40|416.84|413.96|416.69|413.81|416.92|414.04|416.69|413.81|0
1653562730000|2022-05-26 10:58:50|416.77|413.89|416.39|413.51|416.84|413.96|416.39|413.51|0
1653562750000|2022-05-26 10:59:10|416.23|413.35|416.23|413.35|416.23|413.35|416.08|413.2|0
1653562760000|2022-05-26 10:59:20|415.93|413.05|416.39|413.51|416.39|413.51|415.93|413.05|0
1653562770000|2022-05-26 10:59:30|416.69|413.81|416.77|413.89|416.84|413.96|416.69|413.81|0
1653562780000|2022-05-26 10:59:40|416.84|413.96|416.69|413.81|416.84|413.96|416.69|413.81|0
1653562790000|2022-05-26 10:59:50|416.84|413.96|417|414.12|417|414.12|416.84|413.96|0
1653562800000|2022-05-26 11:00:00|416.92|414.04|417.07|414.19|417.07|414.19|416.92|414.04|0
1653562810000|2022-05-26 11:00:10|417.15|414.27|417.07|414.19|417.15|414.27|417|414.12|0
1653562820000|2022-05-26 11:00:20|417.15|414.27|416.69|413.81|417.15|414.27|416.69|413.81|0
1653562830000|2022-05-26 11:00:30|417|414.12|416.99|414.11|417|414.12|416.99|414.11|0
1653562840000|2022-05-26 11:00:40|417.15|414.27|416.69|413.81|417.15|414.27|416.69|413.81|0
1653562850000|2022-05-26 11:00:50|416.84|413.96|416.77|413.89|416.92|414.04|416.77|413.89|0
1653562860000|2022-05-26 11:01:00|416.54|413.66|415.78|412.9|416.54|413.66|415.78|412.9|0
1653562870000|2022-05-26 11:01:10|415.93|413.05|415.77|412.89|416.08|413.2|415.77|412.89|0
1653562880000|2022-05-26 11:01:20|415.47|412.59|415.62|412.74|415.77|412.89|415.47|412.59|0
1653562890000|2022-05-26 11:01:30|415.77|412.89|415.62|412.74|415.77|412.89|415.62|412.74|0
1653562900000|2022-05-26 11:01:40|415.47|412.59|415.47|412.59|415.47|412.59|415.47|412.59|0
1653562910000|2022-05-26 11:01:50|415.32|412.44|415.47|412.59|415.47|412.59|415.32|412.44|0
1653562920000|2022-05-26 11:02:00|415.32|412.44|415.47|412.59|415.47|412.59|415.32|412.44|0
1653562930000|2022-05-26 11:02:10|415.32|412.44|414.25|411.37|415.32|412.44|414.25|411.37|0
1653562940000|2022-05-26 11:02:20|413.95|411.07|413.72|410.84|413.95|411.07|413.49|410.61|0
1653562950000|2022-05-26 11:02:30|414.1|411.22|413.8|410.92|414.1|411.22|413.49|410.61|0
1653562960000|2022-05-26 11:02:40|413.95|411.07|413.95|411.07|414.1|411.22|413.95|411.07|0
1653562970000|2022-05-26 11:02:50|414.1|411.22|414.1|411.22|414.1|411.22|414.1|411.22|0
1653562980000|2022-05-26 11:03:00|413.95|411.07|414.25|411.37|414.25|411.37|413.95|411.07|0
1653562990000|2022-05-26 11:03:10|413.8|410.92|414.03|411.15|414.1|411.22|413.8|410.92|0
1653563000000|2022-05-26 11:03:20|414.1|411.22|414.18|411.3|414.18|411.3|414.1|411.22|0
1653563010000|2022-05-26 11:03:30|414.25|411.37|413.95|411.07|414.4|411.52|413.95|411.07|0
1653563020000|2022-05-26 11:03:40|413.88|411|413.95|411.07|413.95|411.07|413.88|411|0
1653563030000|2022-05-26 11:03:50|413.88|411|413.64|410.76|413.88|411|413.64|410.76|0
1653563040000|2022-05-26 11:04:00|413.49|410.61|413.72|410.84|413.72|410.84|413.49|410.61|0
1653563050000|2022-05-26 11:04:10|413.19|410.31|413.34|410.46|413.49|410.61|413.19|410.31|0
1653563060000|2022-05-26 11:04:20|413.27|410.39|413.34|410.46|413.34|410.46|413.27|410.39|0
1653563070000|2022-05-26 11:04:30|413.19|410.31|413.19|410.31|413.19|410.31|413.04|410.16|0
1653563080000|2022-05-26 11:04:40|413.42|410.54|413.64|410.76|413.64|410.76|413.42|410.54|0
1653563090000|2022-05-26 11:04:50|413.49|410.61|413.34|410.46|413.49|410.61|413.34|410.46|0
1653563100000|2022-05-26 11:05:00|413.19|410.31|413.19|410.31|413.34|410.46|413.19|410.31|0
1653563110000|2022-05-26 11:05:10|413.04|410.16|413.34|410.46|413.34|410.46|413.04|410.16|0
1653563120000|2022-05-26 11:05:20|413.49|410.61|413.64|410.76|413.64|410.76|413.49|410.61|0
1653563130000|2022-05-26 11:05:30|413.8|410.92|413.8|410.92|413.8|410.92|413.8|410.92|0
1653563140000|2022-05-26 11:05:40|413.88|411|413.95|411.07|413.95|411.07|413.88|411|0
1653563150000|2022-05-26 11:05:50|414.1|411.22|413.95|411.07|414.1|411.22|413.95|411.07|0
1653563160000|2022-05-26 11:06:00|414.1|411.22|414.1|411.22|414.1|411.22|413.95|411.07|0
1653563170000|2022-05-26 11:06:10|414.25|411.37|414.4|411.52|414.4|411.52|414.25|411.37|0
1653563180000|2022-05-26 11:06:20|414.56|411.68|414.4|411.52|414.71|411.83|414.4|411.52|0
1653563190000|2022-05-26 11:06:30|414.56|411.68|414.71|411.83|414.71|411.83|414.56|411.68|0
1653563200000|2022-05-26 11:06:40|414.86|411.98|414.86|411.98|414.86|411.98|414.86|411.98|0
1653563210000|2022-05-26 11:06:50|414.71|411.83|414.86|411.98|414.86|411.98|414.71|411.83|0
1653563220000|2022-05-26 11:07:00|414.71|411.83|414.56|411.68|414.71|411.83|414.56|411.68|0
1653563230000|2022-05-26 11:07:10|414.48|411.6|414.4|411.52|414.56|411.68|414.4|411.52|0
1653563240000|2022-05-26 11:07:20|414.55|411.67|414.63|411.75|414.63|411.75|414.55|411.67|0
1653563250000|2022-05-26 11:07:30|414.55|411.67|414.71|411.83|414.71|411.83|414.55|411.67|0
1653563260000|2022-05-26 11:07:40|414.55|411.67|414.55|411.67|414.55|411.67|414.55|411.67|0
1653563270000|2022-05-26 11:07:50|414.71|411.83|414.71|411.83|414.71|411.83|414.71|411.83|0
1653563280000|2022-05-26 11:08:00|414.55|411.67|414.71|411.83|414.71|411.83|414.55|411.67|0
1653563290000|2022-05-26 11:08:10|414.63|411.75|414.55|411.67|414.71|411.83|414.55|411.67|0
1653563300000|2022-05-26 11:08:20|414.4|411.52|414.4|411.52|414.4|411.52|414.4|411.52|0
1653563310000|2022-05-26 11:08:30|414.25|411.37|414.03|411.15|414.25|411.37|414.03|411.15|0
1653563320000|2022-05-26 11:08:40|414.1|411.22|414.25|411.37|414.25|411.37|414.1|411.22|0
1653563330000|2022-05-26 11:08:50|414.4|411.52|414.4|411.52|414.4|411.52|414.4|411.52|0
1653563340000|2022-05-26 11:09:00|414.33|411.45|414.33|411.45|414.33|411.45|414.33|411.45|0
1653563350000|2022-05-26 11:09:10|414.1|411.22|414.1|411.22|414.1|411.22|414.03|411.15|0
1653563370000|2022-05-26 11:09:30|414.18|411.3|414.25|411.37|414.25|411.37|414.18|411.3|0
1653563380000|2022-05-26 11:09:40|414.1|411.22|414.1|411.22|414.1|411.22|414.1|411.22|0
1653563390000|2022-05-26 11:09:50|414.03|411.15|413.95|411.07|414.03|411.15|413.95|411.07|0
1653563400000|2022-05-26 11:10:00|414.1|411.22|413.79|410.91|414.4|411.52|413.79|410.91|0
1653563410000|2022-05-26 11:10:10|413.95|411.07|414.1|411.22|414.1|411.22|413.79|410.91|0
1653563420000|2022-05-26 11:10:20|414.02|411.14|413.64|410.76|414.1|411.22|413.64|410.76|0
1653563430000|2022-05-26 11:10:30|413.79|410.91|413.34|410.46|413.79|410.91|413.19|410.31|0
1653563440000|2022-05-26 11:10:40|413.42|410.54|412.73|409.85|413.42|410.54|412.73|409.85|0
1653563450000|2022-05-26 11:10:50|412.66|409.78|412.73|409.85|412.73|409.85|412.66|409.78|0
1653563460000|2022-05-26 11:11:00|412.58|409.7|412.58|409.7|412.58|409.7|412.58|409.7|0
1653563470000|2022-05-26 11:11:10|412.43|409.55|412.28|409.4|412.43|409.55|412.28|409.4|0
1653563480000|2022-05-26 11:11:20|412.51|409.63|411.82|408.94|412.51|409.63|411.67|408.79|0
1653563490000|2022-05-26 11:11:30|411.97|409.09|411.82|408.94|411.97|409.09|411.82|408.94|0
1653563500000|2022-05-26 11:11:40|411.97|409.09|412.43|409.55|412.43|409.55|411.97|409.09|0
1653563510000|2022-05-26 11:11:50|412.58|409.7|413.03|410.15|413.03|410.15|412.58|409.7|0
1653563520000|2022-05-26 11:12:00|412.96|410.08|412.73|409.85|412.96|410.08|412.73|409.85|0
1653563530000|2022-05-26 11:12:10|412.81|409.93|412.28|409.4|412.88|410|412.28|409.4|0
1653563550000|2022-05-26 11:12:30|412.58|409.7|412.51|409.63|412.73|409.85|412.51|409.63|0
1653563560000|2022-05-26 11:12:40|412.43|409.55|412.88|410|412.88|410|412.43|409.55|0
1653563570000|2022-05-26 11:12:50|413.03|410.15|413.03|410.15|413.19|410.31|413.03|410.15|0
1653563580000|2022-05-26 11:13:00|412.88|410|412.88|410|412.88|410|412.88|410|0
1653563590000|2022-05-26 11:13:10|413.03|410.15|412.88|410|413.03|410.15|412.88|410|0
1653563600000|2022-05-26 11:13:20|412.73|409.85|412.73|409.85|412.73|409.85|412.73|409.85|0
1653563610000|2022-05-26 11:13:30|412.81|409.93|412.58|409.7|412.81|409.93|412.58|409.7|0
1653563620000|2022-05-26 11:13:40|412.51|409.63|412.12|409.24|412.51|409.63|412.12|409.24|0
1653563630000|2022-05-26 11:13:50|412.28|409.4|412.28|409.4|412.28|409.4|412.28|409.4|0
1653563640000|2022-05-26 11:14:00|411.82|408.94|411.9|409.02|411.97|409.09|411.82|408.94|0
1653563650000|2022-05-26 11:14:10|411.97|409.09|411.82|408.94|411.97|409.09|411.82|408.94|0
1653563660000|2022-05-26 11:14:20|411.97|409.09|411.22|408.34|411.97|409.09|411.22|408.34|0
1653563670000|2022-05-26 11:14:30|410.91|408.03|410.69|407.81|410.91|408.03|410.69|407.81|0
1653563680000|2022-05-26 11:14:40|410.61|407.73|410.46|407.58|410.61|407.73|410.31|407.43|0
1653563690000|2022-05-26 11:14:50|410.31|407.43|410.61|407.73|410.76|407.88|410.31|407.43|0
1653563700000|2022-05-26 11:15:00|410.76|407.88|410.76|407.88|410.84|407.96|410.76|407.88|0
1653563710000|2022-05-26 11:15:10|410.61|407.73|410.46|407.58|410.61|407.73|410.46|407.58|0
1653563720000|2022-05-26 11:15:20|410.61|407.73|410.61|407.73|410.61|407.73|410.46|407.58|0
1653563730000|2022-05-26 11:15:30|410.76|407.88|410.76|407.88|411.06|408.18|410.61|407.73|0
1653563740000|2022-05-26 11:15:40|410.46|407.58|410.09|407.21|410.46|407.58|409.63|406.75|0
1653563750000|2022-05-26 11:15:50|409.55|406.67|409.4|406.52|409.55|406.67|409.4|406.52|0
1653563760000|2022-05-26 11:16:00|409.25|406.37|409.1|406.22|409.4|406.52|409.1|406.22|0
1653563770000|2022-05-26 11:16:10|409.25|406.37|409.1|406.22|409.4|406.52|409.1|406.22|0
1653563780000|2022-05-26 11:16:20|409.25|406.37|409.03|406.15|409.25|406.37|409.03|406.15|0
1653563790000|2022-05-26 11:16:30|409.1|406.22|409.1|406.22|409.1|406.22|409.1|406.22|0
1653563800000|2022-05-26 11:16:40|408.95|406.07|408.88|406|409.1|406.22|408.88|406|0
1653563810000|2022-05-26 11:16:50|409.03|406.15|409.7|406.82|409.7|406.82|409.03|406.15|0
1653563820000|2022-05-26 11:17:00|409.55|406.67|410.16|407.28|410.16|407.28|409.55|406.67|0
1653563830000|2022-05-26 11:17:10|410.01|407.13|410.01|407.13|410.16|407.28|410.01|407.13|0
1653563840000|2022-05-26 11:17:20|410.31|407.43|410.46|407.58|410.46|407.58|410.24|407.36|0
1653563850000|2022-05-26 11:17:30|410.69|407.81|410.91|408.03|411.06|408.18|410.61|407.73|0
1653563860000|2022-05-26 11:17:40|411.06|408.18|410.91|408.03|411.06|408.18|410.91|408.03|0
1653563870000|2022-05-26 11:17:50|410.76|407.88|410.91|408.03|410.91|408.03|410.76|407.88|0
1653563880000|2022-05-26 11:18:00|411.37|408.49|411.37|408.49|411.37|408.49|411.37|408.49|0
1653563890000|2022-05-26 11:18:10|411.52|408.64|411.6|408.72|411.6|408.72|411.52|408.64|0
1653563900000|2022-05-26 11:18:20|411.37|408.49|411.29|408.41|411.37|408.49|411.21|408.33|0
1653563910000|2022-05-26 11:18:30|411.37|408.49|411.21|408.33|411.37|408.49|411.21|408.33|0
1653563920000|2022-05-26 11:18:40|411.37|408.49|411.06|408.18|411.37|408.49|411.06|408.18|0
1653563930000|2022-05-26 11:18:50|410.91|408.03|410.61|407.73|410.91|408.03|410.61|407.73|0
1653563940000|2022-05-26 11:19:00|410.46|407.58|409.85|406.97|410.61|407.73|409.85|406.97|0
1653563950000|2022-05-26 11:19:10|409.7|406.82|412.34|409.46|412.34|409.46|409.7|406.82|0
1653563960000|2022-05-26 11:19:20|412.19|409.31|412.19|409.31|412.34|409.46|412.19|409.31|0
1653563970000|2022-05-26 11:19:30|412.34|409.46|411.89|409.01|412.34|409.46|411.89|409.01|0
1653563980000|2022-05-26 11:19:40|412.04|409.16|412.34|409.46|412.34|409.46|412.04|409.16|0
1653563990000|2022-05-26 11:19:50|412.19|409.31|410.48|407.6|412.64|409.76|410.48|407.6|0
1653564000000|2022-05-26 11:20:00|410.33|407.45|410.03|407.15|410.33|407.45|410.03|407.15|0
1653564010000|2022-05-26 11:20:10|410.18|407.3|410.33|407.45|410.33|407.45|410.18|407.3|0
1653564020000|2022-05-26 11:20:20|410.18|407.3|410.63|407.75|410.63|407.75|410.18|407.3|0
1653564030000|2022-05-26 11:20:30|410.33|407.45|410.48|407.6|410.48|407.6|410.33|407.45|0
1653564040000|2022-05-26 11:20:40|410.41|407.53|410.63|407.75|410.63|407.75|410.41|407.53|0
1653564050000|2022-05-26 11:20:50|410.78|407.9|410.93|408.05|410.93|408.05|410.63|407.75|0
1653564060000|2022-05-26 11:21:00|410.18|407.3|410.03|407.15|410.18|407.3|409.95|407.07|0
1653564070000|2022-05-26 11:21:10|409.73|406.85|409.12|406.24|409.73|406.85|409.12|406.24|0
1653564080000|2022-05-26 11:21:20|409.05|406.17|408.67|405.79|409.05|406.17|408.67|405.79|0
1653564090000|2022-05-26 11:21:30|408.52|405.64|407.77|404.89|408.52|405.64|407.77|404.89|0
1653564100000|2022-05-26 11:21:40|407.62|404.74|407.77|404.89|407.77|404.89|407.32|404.44|0
1653564110000|2022-05-26 11:21:50|407.62|404.74|408.07|405.19|408.07|405.19|407.62|404.74|0
1653564120000|2022-05-26 11:22:00|407.77|404.89|407.92|405.04|408.07|405.19|407.47|404.59|0
1653564130000|2022-05-26 11:22:10|408.07|405.19|407.92|405.04|408.07|405.19|407.77|404.89|0
1653564140000|2022-05-26 11:22:20|408|405.12|408.07|405.19|408.07|405.19|407.92|405.04|0
1653564150000|2022-05-26 11:22:30|407.92|405.04|407.92|405.04|408.07|405.19|407.92|405.04|0
1653564160000|2022-05-26 11:22:40|407.77|404.89|407.47|404.59|407.77|404.89|407.47|404.59|0
1653564170000|2022-05-26 11:22:50|407.62|404.74|407.47|404.59|407.62|404.74|407.47|404.59|0
1653564180000|2022-05-26 11:23:00|407.62|404.74|407.85|404.97|407.85|404.97|407.39|404.51|0
1653564190000|2022-05-26 11:23:10|407.92|405.04|407.92|405.04|408.37|405.49|407.92|405.04|0
1653564200000|2022-05-26 11:23:20|408|405.12|407.77|404.89|408|405.12|407.77|404.89|0
1653564210000|2022-05-26 11:23:30|407.92|405.04|407.84|404.96|408.07|405.19|407.84|404.96|0
1653564220000|2022-05-26 11:23:40|407.92|405.04|407.92|405.04|408.22|405.34|407.92|405.04|0
1653564230000|2022-05-26 11:23:50|407.47|404.59|407.39|404.51|407.62|404.74|407.39|404.51|0
1653564240000|2022-05-26 11:24:00|407.32|404.44|407.77|404.89|407.77|404.89|407.32|404.44|0
1653564250000|2022-05-26 11:24:10|407.62|404.74|407.32|404.44|407.62|404.74|407.32|404.44|0
1653564260000|2022-05-26 11:24:20|407.47|404.59|407.77|404.89|407.77|404.89|407.47|404.59|0
1653564270000|2022-05-26 11:24:30|407.62|404.74|407.62|404.74|407.62|404.74|407.62|404.74|0
1653564280000|2022-05-26 11:24:40|407.77|404.89|407.32|404.44|407.77|404.89|407.32|404.44|0
1653564290000|2022-05-26 11:24:50|407.17|404.29|406.86|403.98|407.17|404.29|406.86|403.98|0
1653564300000|2022-05-26 11:25:00|407.01|404.13|407.01|404.13|407.01|404.13|406.86|403.98|0
1653564310000|2022-05-26 11:25:10|406.86|403.98|407.16|404.28|407.17|404.29|406.86|403.98|0
1653564320000|2022-05-26 11:25:20|407.32|404.44|407.01|404.13|407.32|404.44|407.01|404.13|0
1653564330000|2022-05-26 11:25:30|407.32|404.44|407.47|404.59|407.47|404.59|407.32|404.44|0
1653564340000|2022-05-26 11:25:40|407.62|404.74|407.62|404.74|407.62|404.74|407.47|404.59|0
1653564350000|2022-05-26 11:25:50|407.47|404.59|407.47|404.59|407.47|404.59|407.47|404.59|0
1653564360000|2022-05-26 11:26:00|407.62|404.74|407.92|405.04|407.92|405.04|407.47|404.59|0
1653564370000|2022-05-26 11:26:10|408.07|405.19|407.77|404.89|408.07|405.19|407.77|404.89|0
1653564380000|2022-05-26 11:26:20|407.92|405.04|408.07|405.19|408.07|405.19|407.92|405.04|0
1653564390000|2022-05-26 11:26:30|408.22|405.34|408.22|405.34|408.22|405.34|408.22|405.34|0
1653564400000|2022-05-26 11:26:40|408.14|405.26|407.84|404.96|408.14|405.26|407.77|404.89|0
1653564410000|2022-05-26 11:26:50|407.77|404.89|407.61|404.73|407.77|404.89|407.46|404.58|0
1653564420000|2022-05-26 11:27:00|407.54|404.66|407.31|404.43|407.54|404.66|407.16|404.28|0
1653564430000|2022-05-26 11:27:10|407.39|404.51|407.31|404.43|407.39|404.51|407.31|404.43|0
1653564440000|2022-05-26 11:27:20|407.24|404.36|407.24|404.36|407.31|404.43|407.24|404.36|0
1653564450000|2022-05-26 11:27:30|407.16|404.28|406.86|403.98|407.16|404.28|406.64|403.76|0
1653564460000|2022-05-26 11:27:40|407.16|404.28|407.01|404.13|407.16|404.28|407.01|404.13|0
1653564470000|2022-05-26 11:27:50|406.86|403.98|407.16|404.28|407.16|404.28|406.86|403.98|0
1653564480000|2022-05-26 11:28:00|407.01|404.13|406.86|403.98|407.01|404.13|406.71|403.83|0
1653564490000|2022-05-26 11:28:10|406.71|403.83|405.81|402.93|406.71|403.83|405.81|402.93|0
1653564500000|2022-05-26 11:28:20|405.96|403.08|405.66|402.78|405.96|403.08|405.66|402.78|0
1653564510000|2022-05-26 11:28:30|405.51|402.63|405.44|402.56|405.59|402.71|405.44|402.56|0
1653564520000|2022-05-26 11:28:40|405.51|402.63|404.91|402.03|405.51|402.63|404.91|402.03|0
1653564530000|2022-05-26 11:28:50|404.76|401.88|404.91|402.03|404.91|402.03|404.76|401.88|0
1653564540000|2022-05-26 11:29:00|405.21|402.33|405.89|403.01|405.89|403.01|405.21|402.33|0
1653564550000|2022-05-26 11:29:10|405.81|402.93|405.81|402.93|405.81|402.93|405.66|402.78|0
1653564560000|2022-05-26 11:29:20|405.21|402.33|405.96|403.08|405.96|403.08|405.21|402.33|0
1653564570000|2022-05-26 11:29:30|406.11|403.23|405.81|402.93|406.11|403.23|405.81|402.93|0
1653564580000|2022-05-26 11:29:40|405.66|402.78|405.29|402.41|405.66|402.78|405.29|402.41|0
1653564590000|2022-05-26 11:29:50|405.36|402.48|405.36|402.48|405.36|402.48|405.36|402.48|0
1653564600000|2022-05-26 11:30:00|405.21|402.33|405.06|402.18|405.21|402.33|405.06|402.18|0
1653564610000|2022-05-26 11:30:10|405.21|402.33|405.06|402.18|405.36|402.48|404.91|402.03|0
1653564620000|2022-05-26 11:30:20|405.14|402.26|405.21|402.33|405.21|402.33|405.14|402.26|0
1653564630000|2022-05-26 11:30:30|405.36|402.48|405.96|403.08|405.96|403.08|405.36|402.48|0
1653564640000|2022-05-26 11:30:40|405.81|402.93|405.96|403.08|406.11|403.23|405.81|402.93|0
1653564650000|2022-05-26 11:30:50|405.81|402.93|405.96|403.08|405.96|403.08|405.81|402.93|0
1653564660000|2022-05-26 11:31:00|406.11|403.23|406.26|403.38|406.26|403.38|406.11|403.23|0
1653564670000|2022-05-26 11:31:10|406.11|403.23|406.56|403.68|406.56|403.68|406.11|403.23|0
1653564680000|2022-05-26 11:31:20|406.86|403.98|406.71|403.83|406.86|403.98|406.56|403.68|0
1653564690000|2022-05-26 11:31:30|406.86|403.98|406.86|403.98|406.86|403.98|406.86|403.98|0
1653564700000|2022-05-26 11:31:40|406.56|403.68|406.41|403.53|406.56|403.68|406.26|403.38|0
1653564710000|2022-05-26 11:31:50|406.26|403.38|406.11|403.23|406.26|403.38|405.96|403.08|0
1653564720000|2022-05-26 11:32:00|406.86|403.98|407.46|404.58|407.46|404.58|406.86|403.98|0
1653564730000|2022-05-26 11:32:10|407.61|404.73|407.76|404.88|407.91|405.03|407.61|404.73|0
1653564740000|2022-05-26 11:32:20|407.91|405.03|408.36|405.48|408.36|405.48|407.91|405.03|0
1653564750000|2022-05-26 11:32:30|408.21|405.33|408.82|405.94|408.82|405.94|408.21|405.33|0
1653564760000|2022-05-26 11:32:40|408.67|405.79|408.29|405.41|408.67|405.79|408.21|405.33|0
1653564770000|2022-05-26 11:32:50|408.36|405.48|408.51|405.63|408.51|405.63|408.36|405.48|0
1653564780000|2022-05-26 11:33:00|408.74|405.86|408.51|405.63|408.74|405.86|408.51|405.63|0
1653564790000|2022-05-26 11:33:10|408.21|405.33|408.51|405.63|408.51|405.63|408.21|405.33|0
1653564800000|2022-05-26 11:33:20|408.36|405.48|408.51|405.63|408.51|405.63|408.36|405.48|0
1653564810000|2022-05-26 11:33:30|408.29|405.41|408.21|405.33|408.36|405.48|408.21|405.33|0
1653564820000|2022-05-26 11:33:40|408.06|405.18|408.36|405.48|408.36|405.48|408.06|405.18|0
1653564830000|2022-05-26 11:33:50|408.44|405.56|408.06|405.18|408.44|405.56|408.06|405.18|0
1653564840000|2022-05-26 11:34:00|408.21|405.33|408.36|405.48|408.36|405.48|408.21|405.33|0
1653564850000|2022-05-26 11:34:10|408.29|405.41|408.51|405.63|408.51|405.63|408.29|405.41|0
1653564870000|2022-05-26 11:34:30|408.59|405.71|408.51|405.63|408.66|405.78|408.51|405.63|0
1653564880000|2022-05-26 11:34:40|408.66|405.78|408.97|406.09|408.97|406.09|408.66|405.78|0
1653564890000|2022-05-26 11:34:50|408.82|405.94|408.82|405.94|408.89|406.01|408.74|405.86|0
1653564900000|2022-05-26 11:35:00|408.97|406.09|409.35|406.47|409.42|406.54|408.97|406.09|0
1653564910000|2022-05-26 11:35:10|409.12|406.24|408.97|406.09|409.12|406.24|408.81|405.93|0
1653564920000|2022-05-26 11:35:20|409.12|406.24|409.27|406.39|409.27|406.39|409.12|406.24|0
1653564930000|2022-05-26 11:35:30|409.42|406.54|409.57|406.69|409.57|406.69|409.42|406.54|0
1653564940000|2022-05-26 11:35:40|409.42|406.54|409.72|406.84|409.72|406.84|409.27|406.39|0
1653564950000|2022-05-26 11:35:50|409.57|406.69|409.72|406.84|409.72|406.84|409.57|406.69|0
1653564960000|2022-05-26 11:36:00|409.8|406.92|409.72|406.84|409.87|406.99|409.72|406.84|0
1653564970000|2022-05-26 11:36:10|409.42|406.54|409.42|406.54|409.42|406.54|409.42|406.54|0
1653564980000|2022-05-26 11:36:20|409.27|406.39|409.57|406.69|409.57|406.69|409.27|406.39|0
1653564990000|2022-05-26 11:36:30|409.72|406.84|410.02|407.14|410.17|407.29|409.72|406.84|0
1653565000000|2022-05-26 11:36:40|409.87|406.99|409.72|406.84|410.02|407.14|409.72|406.84|0
1653565010000|2022-05-26 11:36:50|409.8|406.92|409.72|406.84|409.87|406.99|409.72|406.84|0
1653565020000|2022-05-26 11:37:00|409.8|406.92|409.65|406.77|409.87|406.99|409.65|406.77|0
1653565030000|2022-05-26 11:37:10|409.57|406.69|409.42|406.54|409.57|406.69|409.42|406.54|0
1653565040000|2022-05-26 11:37:20|409.27|406.39|409.19|406.31|409.42|406.54|409.19|406.31|0
1653565050000|2022-05-26 11:37:30|409.27|406.39|409.27|406.39|409.27|406.39|409.19|406.31|0
1653565060000|2022-05-26 11:37:40|409.19|406.31|408.96|406.08|409.19|406.31|408.96|406.08|0
1653565070000|2022-05-26 11:37:50|408.89|406.01|408.36|405.48|408.89|406.01|408.36|405.48|0
1653565080000|2022-05-26 11:38:00|408.51|405.63|407.91|405.03|408.51|405.63|407.91|405.03|0
1653565090000|2022-05-26 11:38:10|407.76|404.88|407.61|404.73|407.76|404.88|407.61|404.73|0
1653565100000|2022-05-26 11:38:20|407.91|405.03|408.06|405.18|408.06|405.18|407.91|405.03|0
1653565110000|2022-05-26 11:38:30|408.21|405.33|408.21|405.33|408.21|405.33|408.14|405.26|0
1653565120000|2022-05-26 11:38:40|408.06|405.18|407.76|404.88|408.06|405.18|407.76|404.88|0
1653565130000|2022-05-26 11:38:50|407.91|405.03|407.76|404.88|407.91|405.03|407.76|404.88|0
1653565140000|2022-05-26 11:39:00|407.61|404.73|407.91|405.03|408.06|405.18|407.61|404.73|0
1653565150000|2022-05-26 11:39:10|408.06|405.18|408.06|405.18|408.06|405.18|408.06|405.18|0
1653565160000|2022-05-26 11:39:20|408.36|405.48|407.91|405.03|408.36|405.48|407.76|404.88|0
1653565170000|2022-05-26 11:39:30|407.76|404.88|407.69|404.81|407.91|405.03|407.69|404.81|0
1653565180000|2022-05-26 11:39:40|407.76|404.88|407.76|404.88|407.91|405.03|407.76|404.88|0
1653565190000|2022-05-26 11:39:50|407.91|405.03|407.91|405.03|407.91|405.03|407.84|404.96|0
1653565200000|2022-05-26 11:40:00|408.06|405.18|408.06|405.18|408.21|405.33|408.06|405.18|0
1653565210000|2022-05-26 11:40:10|408.21|405.33|408.36|405.48|408.36|405.48|408.21|405.33|0
1653565220000|2022-05-26 11:40:20|408.51|405.63|408.51|405.63|408.51|405.63|408.36|405.48|0
1653565230000|2022-05-26 11:40:30|408.66|405.78|408.66|405.78|408.66|405.78|408.51|405.63|0
1653565240000|2022-05-26 11:40:40|408.51|405.63|408.06|405.18|408.51|405.63|408.06|405.18|0
1653565250000|2022-05-26 11:40:50|407.91|405.03|407.61|404.73|407.91|405.03|407.46|404.58|0
1653565260000|2022-05-26 11:41:00|407.91|405.03|407.46|404.58|407.91|405.03|407.46|404.58|0
1653565270000|2022-05-26 11:41:10|407.31|404.43|407.91|405.03|408.06|405.18|407.31|404.43|0
1653565280000|2022-05-26 11:41:20|408.06|405.18|408.06|405.18|408.14|405.26|408.06|405.18|0
1653565290000|2022-05-26 11:41:30|407.99|405.11|408.06|405.18|408.06|405.18|407.99|405.11|0
1653565300000|2022-05-26 11:41:40|407.99|405.11|407.46|404.58|407.99|405.11|407.46|404.58|0
1653565310000|2022-05-26 11:41:50|407.54|404.66|407.91|405.03|407.91|405.03|407.54|404.66|0
1653565320000|2022-05-26 11:42:00|407.46|404.58|407.46|404.58|407.46|404.58|407.46|404.58|0
1653565330000|2022-05-26 11:42:10|407.61|404.73|407.46|404.58|407.61|404.73|407.16|404.28|0
1653565340000|2022-05-26 11:42:20|407.76|404.88|407.76|404.88|407.91|405.03|407.76|404.88|0
1653565350000|2022-05-26 11:42:30|407.84|404.96|407.76|404.88|407.84|404.96|407.76|404.88|0
1653565360000|2022-05-26 11:42:40|407.61|404.73|407.76|404.88|407.76|404.88|407.61|404.73|0
1653565370000|2022-05-26 11:42:50|407.91|405.03|408.21|405.33|408.21|405.33|407.91|405.03|0
1653565380000|2022-05-26 11:43:00|408.29|405.41|408.51|405.63|408.51|405.63|408.29|405.41|0
1653565390000|2022-05-26 11:43:10|408.59|405.71|408.21|405.33|408.59|405.71|408.06|405.18|0
1653565400000|2022-05-26 11:43:20|407.99|405.11|407.91|405.03|407.99|405.11|407.91|405.03|0
1653565410000|2022-05-26 11:43:30|408.06|405.18|408.06|405.18|408.21|405.33|407.91|405.03|0
1653565420000|2022-05-26 11:43:40|408.21|405.33|408.06|405.18|408.21|405.33|408.06|405.18|0
1653565430000|2022-05-26 11:43:50|408.36|405.48|408.21|405.33|408.36|405.48|408.21|405.33|0
1653565440000|2022-05-26 11:44:00|407.91|405.03|408.06|405.18|408.06|405.18|407.91|405.03|0
1653565450000|2022-05-26 11:44:10|408.14|405.26|408.21|405.33|408.36|405.48|408.14|405.26|0
1653565460000|2022-05-26 11:44:20|408.36|405.48|408.44|405.56|408.44|405.56|408.36|405.48|0
1653565470000|2022-05-26 11:44:30|408.36|405.48|408.21|405.33|408.44|405.56|408.21|405.33|0
1653565480000|2022-05-26 11:44:40|408.36|405.48|408.36|405.48|408.36|405.48|408.36|405.48|0
1653565490000|2022-05-26 11:44:50|408.51|405.63|408.59|405.71|408.59|405.71|408.51|405.63|0
1653565500000|2022-05-26 11:45:00|408.51|405.63|408.66|405.78|408.66|405.78|408.51|405.63|0
1653565510000|2022-05-26 11:45:10|408.81|405.93|408.96|406.08|408.96|406.08|408.81|405.93|0
1653565520000|2022-05-26 11:45:20|408.81|405.93|408.89|406.01|408.89|406.01|408.66|405.78|0
1653565530000|2022-05-26 11:45:30|408.81|405.93|408.66|405.78|408.96|406.08|408.66|405.78|0
1653565540000|2022-05-26 11:45:40|408.59|405.71|408.44|405.56|408.59|405.71|408.44|405.56|0
1653565550000|2022-05-26 11:45:50|408.36|405.48|408.66|405.78|408.66|405.78|408.36|405.48|0
1653565560000|2022-05-26 11:46:00|408.44|405.56|408.51|405.63|408.51|405.63|408.44|405.56|0
1653565580000|2022-05-26 11:46:20|408.66|405.78|408.51|405.63|408.66|405.78|408.51|405.63|0
1653565590000|2022-05-26 11:46:30|408.36|405.48|408.36|405.48|408.36|405.48|408.36|405.48|0
1653565600000|2022-05-26 11:46:40|408.59|405.71|408.59|405.71|408.59|405.71|408.59|405.71|0
1653565610000|2022-05-26 11:46:50|408.51|405.63|408.21|405.33|408.51|405.63|408.06|405.18|0
1653565620000|2022-05-26 11:47:00|408.36|405.48|408.36|405.48|408.36|405.48|408.36|405.48|0
1653565630000|2022-05-26 11:47:10|408.06|405.18|407.46|404.58|408.06|405.18|407.46|404.58|0
1653565640000|2022-05-26 11:47:20|407.38|404.5|407.38|404.5|407.61|404.73|407.38|404.5|0
1653565650000|2022-05-26 11:47:30|407.31|404.43|407.08|404.2|407.31|404.43|407.08|404.2|0
1653565660000|2022-05-26 11:47:40|407.46|404.58|407.38|404.5|407.46|404.58|407.38|404.5|0
1653565670000|2022-05-26 11:47:50|407.46|404.58|407.31|404.43|407.46|404.58|407.31|404.43|0
1653565680000|2022-05-26 11:48:00|407.46|404.58|407.15|404.27|407.61|404.73|407.15|404.27|0
1653565690000|2022-05-26 11:48:10|407|404.12|406.78|403.9|407|404.12|406.78|403.9|0
1653565700000|2022-05-26 11:48:20|407|404.12|407|404.12|407.15|404.27|406.85|403.97|0
1653565710000|2022-05-26 11:48:30|406.85|403.97|407|404.12|407|404.12|406.85|403.97|0
1653565720000|2022-05-26 11:48:40|406.85|403.97|407|404.12|407|404.12|406.85|403.97|0
1653565730000|2022-05-26 11:48:50|406.85|403.97|407|404.12|407|404.12|406.85|403.97|0
1653565740000|2022-05-26 11:49:00|407.15|404.27|407.23|404.35|407.23|404.35|407|404.12|0
1653565750000|2022-05-26 11:49:10|406.85|403.97|407.76|404.88|407.76|404.88|406.85|403.97|0
1653565760000|2022-05-26 11:49:20|406.93|404.05|406.85|403.97|406.93|404.05|406.7|403.82|0
1653565770000|2022-05-26 11:49:30|406.7|403.82|407|404.12|407|404.12|406.7|403.82|0
1653565780000|2022-05-26 11:49:40|406.93|404.05|407.08|404.2|407.08|404.2|406.93|404.05|0
1653565790000|2022-05-26 11:49:50|407|404.12|407|404.12|407.15|404.27|407|404.12|0
1653565800000|2022-05-26 11:50:00|407.15|404.27|407.15|404.27|407.15|404.27|407.15|404.27|0
1653565810000|2022-05-26 11:50:10|407.3|404.42|407.3|404.42|407.3|404.42|407.15|404.27|0
1653565820000|2022-05-26 11:50:20|407.15|404.27|407|404.12|407.15|404.27|407|404.12|0
1653565830000|2022-05-26 11:50:30|406.93|404.05|407.08|404.2|407.3|404.42|406.93|404.05|0
1653565840000|2022-05-26 11:50:40|407.15|404.27|407.45|404.57|407.45|404.57|407.15|404.27|0
1653565850000|2022-05-26 11:50:50|407.3|404.42|407.3|404.42|407.45|404.57|407.3|404.42|0
1653565860000|2022-05-26 11:51:00|407.15|404.27|407.23|404.35|407.23|404.35|407.15|404.27|0
1653565870000|2022-05-26 11:51:10|407.15|404.27|407.08|404.2|407.15|404.27|407|404.12|0
1653565880000|2022-05-26 11:51:20|407|404.12|406.7|403.82|407|404.12|406.7|403.82|0
1653565890000|2022-05-26 11:51:30|406.78|403.9|406.78|403.9|406.85|403.97|406.7|403.82|0
1653565900000|2022-05-26 11:51:40|406.85|403.97|406.85|403.97|407|404.12|406.85|403.97|0
1653565910000|2022-05-26 11:51:50|406.7|403.82|406.7|403.82|406.7|403.82|406.7|403.82|0
1653565920000|2022-05-26 11:52:00|406.55|403.67|406.7|403.82|406.7|403.82|406.55|403.67|0
1653565930000|2022-05-26 11:52:10|406.55|403.67|406.85|403.97|406.85|403.97|406.55|403.67|0
1653565940000|2022-05-26 11:52:20|406.48|403.6|406.85|403.97|406.85|403.97|406.4|403.52|0
1653565950000|2022-05-26 11:52:30|407|404.12|407|404.12|407|404.12|407|404.12|0
1653565960000|2022-05-26 11:52:40|407.08|404.2|407.3|404.42|407.3|404.42|407.08|404.2|0
1653565970000|2022-05-26 11:52:50|407.38|404.5|407.45|404.57|407.45|404.57|407.3|404.42|0
1653565980000|2022-05-26 11:53:00|407.38|404.5|407.75|404.87|407.75|404.87|407.38|404.5|0
1653565990000|2022-05-26 11:53:10|407.9|405.02|408.05|405.17|408.05|405.17|407.75|404.87|0
1653566000000|2022-05-26 11:53:20|407.9|405.02|408.2|405.32|408.2|405.32|407.9|405.02|0
1653566010000|2022-05-26 11:53:30|408.36|405.48|408.51|405.63|408.51|405.63|408.36|405.48|0
1653566020000|2022-05-26 11:53:40|408.36|405.48|408.36|405.48|408.36|405.48|408.2|405.32|0
1653566030000|2022-05-26 11:53:50|408.2|405.32|408.36|405.48|408.36|405.48|408.2|405.32|0
1653566040000|2022-05-26 11:54:00|407.9|405.02|408.05|405.17|408.05|405.17|407.9|405.02|0
1653566050000|2022-05-26 11:54:10|407.9|405.02|408.96|406.08|408.96|406.08|407.75|404.87|0
1653566060000|2022-05-26 11:54:20|408.66|405.78|408.58|405.7|408.66|405.78|408.58|405.7|0
1653566070000|2022-05-26 11:54:30|408.51|405.63|408.66|405.78|408.66|405.78|408.51|405.63|0
1653566080000|2022-05-26 11:54:40|408.81|405.93|408.66|405.78|408.81|405.93|408.66|405.78|0
1653566090000|2022-05-26 11:54:50|408.73|405.85|408.88|406|408.88|406|408.51|405.63|0
1653566100000|2022-05-26 11:55:00|408.96|406.08|408.96|406.08|408.96|406.08|408.96|406.08|0
1653566110000|2022-05-26 11:55:10|409.34|406.46|409.56|406.68|409.56|406.68|409.34|406.46|0
1653566120000|2022-05-26 11:55:20|409.41|406.53|409.71|406.83|409.71|406.83|409.26|406.38|0
1653566130000|2022-05-26 11:55:30|409.56|406.68|410.01|407.13|410.01|407.13|409.56|406.68|0
1653566140000|2022-05-26 11:55:40|410.16|407.28|410.31|407.43|410.31|407.43|410.01|407.13|0
1653566150000|2022-05-26 11:55:50|410.24|407.36|410.46|407.58|410.46|407.58|410.24|407.36|0
1653566160000|2022-05-26 11:56:00|410.62|407.74|410.46|407.58|410.62|407.74|410.46|407.58|0
1653566170000|2022-05-26 11:56:10|410.39|407.51|410.01|407.13|410.39|407.51|410.01|407.13|0
1653566180000|2022-05-26 11:56:20|410.09|407.21|409.86|406.98|410.09|407.21|409.86|406.98|0
1653566190000|2022-05-26 11:56:30|410.01|407.13|410.16|407.28|410.16|407.28|410.01|407.13|0
1653566200000|2022-05-26 11:56:40|410.09|407.21|410.31|407.43|410.31|407.43|410.09|407.21|0
1653566210000|2022-05-26 11:56:50|410.16|407.28|409.71|406.83|410.16|407.28|409.71|406.83|0
1653566220000|2022-05-26 11:57:00|409.64|406.76|409.56|406.68|409.64|406.76|409.56|406.68|0
1653566230000|2022-05-26 11:57:10|409.41|406.53|409.11|406.23|409.41|406.53|409.11|406.23|0
1653566240000|2022-05-26 11:57:20|409.41|406.53|409.26|406.38|409.41|406.53|409.26|406.38|0
1653566250000|2022-05-26 11:57:30|409.41|406.53|409.56|406.68|409.56|406.68|409.41|406.53|0
1653566260000|2022-05-26 11:57:40|409.49|406.61|409.64|406.76|409.64|406.76|409.49|406.61|0
1653566270000|2022-05-26 11:57:50|409.71|406.83|409.56|406.68|409.71|406.83|409.56|406.68|0
1653566280000|2022-05-26 11:58:00|409.71|406.83|409.86|406.98|409.86|406.98|409.71|406.83|0
1653566290000|2022-05-26 11:58:10|410.01|407.13|410.09|407.21|410.09|407.21|410.01|407.13|0
1653566300000|2022-05-26 11:58:20|409.86|406.98|409.64|406.76|409.86|406.98|409.56|406.68|0
1653566310000|2022-05-26 11:58:30|409.56|406.68|409.56|406.68|409.56|406.68|409.49|406.61|0
1653566320000|2022-05-26 11:58:40|409.49|406.61|409.41|406.53|409.49|406.61|409.41|406.53|0
1653566330000|2022-05-26 11:58:50|409.33|406.45|409.56|406.68|409.56|406.68|409.33|406.45|0
1653566340000|2022-05-26 11:59:00|409.71|406.83|409.71|406.83|409.71|406.83|409.71|406.83|0
1653566350000|2022-05-26 11:59:10|410.16|407.28|410.46|407.58|410.46|407.58|410.16|407.28|0
1653566360000|2022-05-26 11:59:20|410.31|407.43|410.31|407.43|410.31|407.43|410.24|407.36|0
1653566370000|2022-05-26 11:59:30|410.16|407.28|409.86|406.98|410.16|407.28|409.86|406.98|0
1653566380000|2022-05-26 11:59:40|409.71|406.83|409.49|406.61|409.71|406.83|409.41|406.53|0
1653566390000|2022-05-26 11:59:50|409.56|406.68|409.41|406.53|409.56|406.68|409.41|406.53|0
1653566400000|2022-05-26 12:00:00|409.71|406.83|409.56|406.68|409.71|406.83|409.56|406.68|0
1653566410000|2022-05-26 12:00:10|409.64|406.76|410.01|407.13|410.01|407.13|409.64|406.76|0
1653566420000|2022-05-26 12:00:20|409.94|407.06|410.16|407.28|410.24|407.36|409.86|406.98|0
1653566430000|2022-05-26 12:00:30|410.31|407.43|410.31|407.43|410.31|407.43|410.31|407.43|0
1653566440000|2022-05-26 12:00:40|410.39|407.51|410.46|407.58|410.46|407.58|410.31|407.43|0
1653566450000|2022-05-26 12:00:50|410.31|407.43|410.01|407.13|410.31|407.43|410.01|407.13|0
1653566460000|2022-05-26 12:01:00|410.16|407.28|410.16|407.28|410.16|407.28|410.16|407.28|0
1653566470000|2022-05-26 12:01:10|410.31|407.43|410.16|407.28|410.31|407.43|410.01|407.13|0
1653566480000|2022-05-26 12:01:20|410.31|407.43|410.31|407.43|410.31|407.43|410.31|407.43|0
1653566490000|2022-05-26 12:01:30|410.46|407.58|410.46|407.58|410.46|407.58|410.46|407.58|0
1653566500000|2022-05-26 12:01:40|410.31|407.43|410.76|407.88|410.76|407.88|410.31|407.43|0
1653566510000|2022-05-26 12:01:50|410.61|407.73|410.92|408.04|410.92|408.04|410.61|407.73|0
1653566520000|2022-05-26 12:02:00|411.07|408.19|411.22|408.34|411.22|408.34|411.07|408.19|0
1653566530000|2022-05-26 12:02:10|411.07|408.19|410.91|408.03|411.07|408.19|410.91|408.03|0
1653566540000|2022-05-26 12:02:20|411.22|408.34|411.3|408.42|411.3|408.42|411.22|408.34|0
1653566550000|2022-05-26 12:02:30|411.22|408.34|411.22|408.34|411.22|408.34|411.22|408.34|0
1653566560000|2022-05-26 12:02:40|411.37|408.49|411.22|408.34|411.37|408.49|411.22|408.34|0
1653566570000|2022-05-26 12:02:50|411.37|408.49|411.37|408.49|411.37|408.49|411.37|408.49|0
1653566580000|2022-05-26 12:03:00|411.45|408.57|411.22|408.34|411.45|408.57|411.22|408.34|0
1653566590000|2022-05-26 12:03:10|411.07|408.19|411.07|408.19|411.22|408.34|411.07|408.19|0
1653566600000|2022-05-26 12:03:20|411.22|408.34|411.22|408.34|411.22|408.34|411.22|408.34|0
1653566610000|2022-05-26 12:03:30|411.07|408.19|411.07|408.19|411.07|408.19|410.91|408.03|0
1653566620000|2022-05-26 12:03:40|410.91|408.03|410.91|408.03|410.91|408.03|410.91|408.03|0
1653566630000|2022-05-26 12:03:50|410.76|407.88|410.16|407.28|410.76|407.88|410.16|407.28|0
1653566640000|2022-05-26 12:04:00|410.24|407.36|410.31|407.43|410.31|407.43|410.16|407.28|0
1653566650000|2022-05-26 12:04:10|410.16|407.28|410.46|407.58|410.46|407.58|410.16|407.28|0
1653566660000|2022-05-26 12:04:20|410.54|407.66|410.46|407.58|410.54|407.66|410.46|407.58|0
1653566670000|2022-05-26 12:04:30|410.31|407.43|410.31|407.43|410.31|407.43|410.31|407.43|0
1653566680000|2022-05-26 12:04:40|410.46|407.58|410.46|407.58|410.46|407.58|410.46|407.58|0
1653566690000|2022-05-26 12:04:50|410.31|407.43|410.54|407.66|410.54|407.66|410.31|407.43|0
1653566700000|2022-05-26 12:05:00|410.69|407.81|410.76|407.88|410.76|407.88|410.69|407.81|0
1653566710000|2022-05-26 12:05:10|411.06|408.18|411.22|408.34|411.22|408.34|411.06|408.18|0
1653566720000|2022-05-26 12:05:20|411.06|408.18|410.91|408.03|411.06|408.18|410.91|408.03|0
1653566730000|2022-05-26 12:05:30|411.06|408.18|411.06|408.18|411.06|408.18|411.06|408.18|0
1653566740000|2022-05-26 12:05:40|411.22|408.34|411.37|408.49|411.37|408.49|411.22|408.34|0
1653566750000|2022-05-26 12:05:50|411.22|408.34|411.22|408.34|411.22|408.34|411.06|408.18|0
1653566760000|2022-05-26 12:06:00|411.06|408.18|411.67|408.79|411.67|408.79|411.06|408.18|0
1653566770000|2022-05-26 12:06:10|411.82|408.94|412.12|409.24|412.12|409.24|411.82|408.94|0
1653566790000|2022-05-26 12:06:30|412.2|409.32|412.27|409.39|412.27|409.39|412.2|409.32|0
1653566800000|2022-05-26 12:06:40|412.12|409.24|411.97|409.09|412.12|409.24|411.97|409.09|0
1653566810000|2022-05-26 12:06:50|412.27|409.39|412.12|409.24|412.27|409.39|412.12|409.24|0
1653566820000|2022-05-26 12:07:00|411.97|409.09|411.97|409.09|411.97|409.09|411.97|409.09|0
1653566830000|2022-05-26 12:07:10|412.05|409.17|411.97|409.09|412.05|409.17|411.97|409.09|0
1653566840000|2022-05-26 12:07:20|412.12|409.24|412.27|409.39|412.27|409.39|412.12|409.24|0
1653566850000|2022-05-26 12:07:30|412.12|409.24|411.97|409.09|412.12|409.24|411.97|409.09|0
1653566860000|2022-05-26 12:07:40|411.9|409.02|412.12|409.24|412.12|409.24|411.9|409.02|0
1653566870000|2022-05-26 12:07:50|412.27|409.39|412.27|409.39|412.27|409.39|412.12|409.24|0
1653566880000|2022-05-26 12:08:00|412.12|409.24|412.27|409.39|412.43|409.55|412.12|409.24|0
1653566890000|2022-05-26 12:08:10|412.43|409.55|412.12|409.24|412.43|409.55|412.12|409.24|0
1653566900000|2022-05-26 12:08:20|411.97|409.09|411.97|409.09|411.97|409.09|411.9|409.02|0
1653566910000|2022-05-26 12:08:30|412.12|409.24|412.27|409.39|412.27|409.39|411.97|409.09|0
1653566920000|2022-05-26 12:08:40|412.35|409.47|412.42|409.54|412.42|409.54|412.35|409.47|0
1653566940000|2022-05-26 12:09:00|412.35|409.47|412.58|409.7|412.58|409.7|412.27|409.39|0
1653566950000|2022-05-26 12:09:10|412.42|409.54|412.5|409.62|412.58|409.7|412.42|409.54|0
1653566960000|2022-05-26 12:09:20|412.12|409.24|412.12|409.24|412.12|409.24|411.97|409.09|0
1653566970000|2022-05-26 12:09:30|411.97|409.09|411.9|409.02|411.97|409.09|411.52|408.64|0
1653566980000|2022-05-26 12:09:40|411.97|409.09|411.97|409.09|411.97|409.09|411.82|408.94|0
1653566990000|2022-05-26 12:09:50|412.12|409.24|412.27|409.39|412.27|409.39|412.12|409.24|0
1653567000000|2022-05-26 12:10:00|412.42|409.54|412.42|409.54|412.42|409.54|412.42|409.54|0
1653567010000|2022-05-26 12:10:10|412.27|409.39|411.97|409.09|412.27|409.39|411.97|409.09|0
1653567020000|2022-05-26 12:10:20|412.12|409.24|412.27|409.39|412.27|409.39|412.12|409.24|0
1653567030000|2022-05-26 12:10:30|412.12|409.24|412.35|409.47|412.35|409.47|412.12|409.24|0
1653567040000|2022-05-26 12:10:40|412.27|409.39|412.35|409.47|412.35|409.47|412.27|409.39|0
1653567050000|2022-05-26 12:10:50|412.42|409.54|412.27|409.39|412.42|409.54|412.27|409.39|0
1653567060000|2022-05-26 12:11:00|412.12|409.24|412.27|409.39|412.27|409.39|412.12|409.24|0
1653567070000|2022-05-26 12:11:10|412.2|409.32|412.12|409.24|412.27|409.39|412.12|409.24|0
1653567080000|2022-05-26 12:11:20|411.97|409.09|411.82|408.94|411.97|409.09|411.82|408.94|0
1653567090000|2022-05-26 12:11:30|411.67|408.79|411.67|408.79|411.75|408.87|411.67|408.79|0
1653567100000|2022-05-26 12:11:40|411.75|408.87|411.82|408.94|411.97|409.09|411.75|408.87|0
1653567110000|2022-05-26 12:11:50|411.97|409.09|411.97|409.09|411.97|409.09|411.9|409.02|0
1653567120000|2022-05-26 12:12:00|411.82|408.94|412.27|409.39|412.27|409.39|411.82|408.94|0
1653567130000|2022-05-26 12:12:10|412.12|409.24|412.12|409.24|412.12|409.24|411.97|409.09|0
1653567140000|2022-05-26 12:12:20|412.27|409.39|412.12|409.24|412.27|409.39|412.12|409.24|0
1653567150000|2022-05-26 12:12:30|412.27|409.39|411.97|409.09|412.27|409.39|411.97|409.09|0
1653567160000|2022-05-26 12:12:40|412.12|409.24|412.12|409.24|412.12|409.24|412.12|409.24|0
1653567170000|2022-05-26 12:12:50|411.97|409.09|411.97|409.09|412.05|409.17|411.97|409.09|0
1653567180000|2022-05-26 12:13:00|411.82|408.94|412.27|409.39|412.27|409.39|411.82|408.94|0
1653567190000|2022-05-26 12:13:10|412.12|409.24|411.97|409.09|412.27|409.39|411.97|409.09|0
1653567200000|2022-05-26 12:13:20|411.82|408.94|411.82|408.94|411.82|408.94|411.82|408.94|0
1653567210000|2022-05-26 12:13:30|411.67|408.79|411.51|408.63|411.67|408.79|411.51|408.63|0
1653567220000|2022-05-26 12:13:40|411.36|408.48|411.51|408.63|411.51|408.63|411.36|408.48|0
1653567240000|2022-05-26 12:14:00|411.36|408.48|411.21|408.33|411.36|408.48|411.21|408.33|0
1653567250000|2022-05-26 12:14:10|411.36|408.48|411.67|408.79|411.67|408.79|411.36|408.48|0
1653567260000|2022-05-26 12:14:20|411.51|408.63|411.51|408.63|411.51|408.63|411.51|408.63|0
1653567270000|2022-05-26 12:14:30|411.44|408.56|411.44|408.56|411.51|408.63|411.44|408.56|0
1653567280000|2022-05-26 12:14:40|411.51|408.63|411.74|408.86|411.82|408.94|411.51|408.63|0
1653567290000|2022-05-26 12:14:50|411.82|408.94|411.97|409.09|411.97|409.09|411.82|408.94|0
1653567300000|2022-05-26 12:15:00|411.9|409.02|411.97|409.09|411.97|409.09|411.9|409.02|0
1653567310000|2022-05-26 12:15:10|412.12|409.24|412.27|409.39|412.42|409.54|412.12|409.24|0
1653567320000|2022-05-26 12:15:20|412.42|409.54|412.72|409.84|412.72|409.84|412.27|409.39|0
1653567330000|2022-05-26 12:15:30|412.88|410|412.57|409.69|412.88|410|412.57|409.69|0
1653567340000|2022-05-26 12:15:40|412.72|409.84|412.57|409.69|412.72|409.84|412.57|409.69|0
1653567350000|2022-05-26 12:15:50|412.42|409.54|412.27|409.39|412.5|409.62|412.27|409.39|0
1653567360000|2022-05-26 12:16:00|412.42|409.54|412.57|409.69|412.57|409.69|412.42|409.54|0
1653567370000|2022-05-26 12:16:10|412.72|409.84|412.72|409.84|412.88|410|412.72|409.84|0
1653567380000|2022-05-26 12:16:20|412.57|409.69|412.88|410|412.88|410|412.57|409.69|0
1653567400000|2022-05-26 12:16:40|413.33|410.45|413.94|411.06|413.94|411.06|413.33|410.45|0
1653567410000|2022-05-26 12:16:50|413.48|410.6|413.33|410.45|413.48|410.6|413.33|410.45|0
1653567420000|2022-05-26 12:17:00|413.41|410.53|413.63|410.75|413.71|410.83|413.41|410.53|0
1653567430000|2022-05-26 12:17:10|413.79|410.91|413.63|410.75|413.94|411.06|413.63|410.75|0
1653567440000|2022-05-26 12:17:20|413.48|410.6|413.48|410.6|413.63|410.75|413.48|410.6|0
1653567450000|2022-05-26 12:17:30|413.33|410.45|413.18|410.3|413.33|410.45|413.18|410.3|0
1653567460000|2022-05-26 12:17:40|413.63|410.75|413.48|410.6|413.63|410.75|413.48|410.6|0
1653567470000|2022-05-26 12:17:50|413.56|410.68|413.41|410.53|413.63|410.75|413.41|410.53|0
1653567480000|2022-05-26 12:18:00|413.33|410.45|413.33|410.45|413.33|410.45|413.33|410.45|0
1653567490000|2022-05-26 12:18:10|413.18|410.3|413.03|410.15|413.18|410.3|413.03|410.15|0
1653567500000|2022-05-26 12:18:20|412.88|410|412.88|410|412.95|410.07|412.88|410|0
1653567520000|2022-05-26 12:18:40|413.03|410.15|412.88|410|413.03|410.15|412.88|410|0
1653567530000|2022-05-26 12:18:50|413.03|410.15|412.88|410|413.03|410.15|412.88|410|0
1653567540000|2022-05-26 12:19:00|412.87|409.99|413.03|410.15|413.03|410.15|412.87|409.99|0
1653567550000|2022-05-26 12:19:10|413.18|410.3|413.18|410.3|413.18|410.3|413.18|410.3|0
1653567560000|2022-05-26 12:19:20|413.03|410.15|412.87|409.99|413.18|410.3|412.87|409.99|0
1653567570000|2022-05-26 12:19:30|413.03|410.15|412.87|409.99|413.03|410.15|412.87|409.99|0
1653567590000|2022-05-26 12:19:50|413.03|410.15|413.03|410.15|413.03|410.15|413.03|410.15|0
1653567600000|2022-05-26 12:20:00|412.87|409.99|413.03|410.15|413.03|410.15|412.87|409.99|0
1653567610000|2022-05-26 12:20:10|412.95|410.07|412.87|409.99|412.95|410.07|412.87|409.99|0
1653567620000|2022-05-26 12:20:20|413.03|410.15|413.03|410.15|413.03|410.15|413.03|410.15|0
1653567630000|2022-05-26 12:20:30|412.87|409.99|412.87|409.99|412.87|409.99|412.87|409.99|0
1653567640000|2022-05-26 12:20:40|413.03|410.15|413.03|410.15|413.03|410.15|413.03|410.15|0
1653567650000|2022-05-26 12:20:50|412.95|410.07|411.81|408.93|412.95|410.07|411.81|408.93|0
1653567660000|2022-05-26 12:21:00|412.12|409.24|411.97|409.09|412.12|409.24|411.97|409.09|0
1653567670000|2022-05-26 12:21:10|412.27|409.39|412.12|409.24|412.27|409.39|412.12|409.24|0
1653567680000|2022-05-26 12:21:20|412.04|409.16|412.04|409.16|412.04|409.16|412.04|409.16|0
1653567690000|2022-05-26 12:21:30|411.81|408.93|411.66|408.78|411.81|408.93|411.66|408.78|0
1653567700000|2022-05-26 12:21:40|411.74|408.86|413.03|410.15|413.03|410.15|411.66|408.78|0
1653567710000|2022-05-26 12:21:50|412.87|409.99|412.72|409.84|412.87|409.99|412.72|409.84|0
1653567720000|2022-05-26 12:22:00|412.57|409.69|412.57|409.69|412.57|409.69|412.57|409.69|0
1653567730000|2022-05-26 12:22:10|412.5|409.62|411.96|409.08|412.57|409.69|411.96|409.08|0
1653567740000|2022-05-26 12:22:20|411.81|408.93|411.81|408.93|411.81|408.93|411.81|408.93|0
1653567750000|2022-05-26 12:22:30|411.66|408.78|411.51|408.63|411.66|408.78|411.51|408.63|0
1653567760000|2022-05-26 12:22:40|411.59|408.71|411.96|409.08|411.96|409.08|411.59|408.71|0
1653567770000|2022-05-26 12:22:50|411.89|409.01|412.04|409.16|412.12|409.24|411.81|408.93|0
1653567780000|2022-05-26 12:23:00|411.96|409.08|411.96|409.08|411.96|409.08|411.81|408.93|0
1653567790000|2022-05-26 12:23:10|411.81|408.93|411.51|408.63|411.81|408.93|411.36|408.48|0
1653567800000|2022-05-26 12:23:20|411.66|408.78|411.66|408.78|411.66|408.78|411.66|408.78|0
1653567810000|2022-05-26 12:23:30|411.44|408.56|411.66|408.78|411.74|408.86|411.44|408.56|0
1653567820000|2022-05-26 12:23:40|411.59|408.71|411.81|408.93|411.81|408.93|411.59|408.71|0
1653567830000|2022-05-26 12:23:50|411.66|408.78|411.81|408.93|411.81|408.93|411.66|408.78|0
1653567840000|2022-05-26 12:24:00|412.12|409.24|412.19|409.31|412.27|409.39|412.12|409.24|0
1653567850000|2022-05-26 12:24:10|412.04|409.16|412.12|409.24|412.12|409.24|412.04|409.16|0
1653567860000|2022-05-26 12:24:20|412.42|409.54|412.57|409.69|412.57|409.69|412.42|409.54|0
1653567870000|2022-05-26 12:24:30|412.72|409.84|412.72|409.84|413.02|410.14|412.72|409.84|0
1653567880000|2022-05-26 12:24:40|412.57|409.69|412.42|409.54|412.57|409.69|412.42|409.54|0
1653567890000|2022-05-26 12:24:50|412.27|409.39|412.57|409.69|412.57|409.69|412.27|409.39|0
1653567900000|2022-05-26 12:25:00|412.72|409.84|412.57|409.69|412.72|409.84|412.57|409.69|0
1653567910000|2022-05-26 12:25:10|412.5|409.62|412.42|409.54|412.5|409.62|412.42|409.54|0
1653567920000|2022-05-26 12:25:20|412.27|409.39|412.11|409.23|412.27|409.39|412.11|409.23|0
1653567930000|2022-05-26 12:25:30|412.27|409.39|412.5|409.62|412.57|409.69|412.27|409.39|0
1653567940000|2022-05-26 12:25:40|412.42|409.54|412.11|409.23|412.42|409.54|412.11|409.23|0
1653567950000|2022-05-26 12:25:50|412.19|409.31|412.5|409.62|412.57|409.69|412.19|409.31|0
1653567960000|2022-05-26 12:26:00|412.57|409.69|413.02|410.14|413.02|410.14|412.57|409.69|0
1653567970000|2022-05-26 12:26:10|412.72|409.84|412.72|409.84|412.72|409.84|412.72|409.84|0
1653567980000|2022-05-26 12:26:20|412.8|409.92|412.72|409.84|412.8|409.92|412.72|409.84|0
1653567990000|2022-05-26 12:26:30|413.02|410.14|412.8|409.92|413.02|410.14|412.8|409.92|0
1653568000000|2022-05-26 12:26:40|412.72|409.84|412.57|409.69|412.87|409.99|412.57|409.69|0
1653568010000|2022-05-26 12:26:50|412.8|409.92|412.72|409.84|412.87|409.99|412.72|409.84|0
1653568020000|2022-05-26 12:27:00|413.02|410.14|413.17|410.29|413.33|410.45|413.02|410.14|0
1653568030000|2022-05-26 12:27:10|412.95|410.07|412.34|409.46|412.95|410.07|412.34|409.46|0
1653568040000|2022-05-26 12:27:20|412.57|409.69|412.57|409.69|412.57|409.69|412.42|409.54|0
1653568050000|2022-05-26 12:27:30|413.02|410.14|412.87|409.99|413.02|410.14|412.87|409.99|0
1653568060000|2022-05-26 12:27:40|412.72|409.84|413.02|410.14|413.02|410.14|412.72|409.84|0
1653568070000|2022-05-26 12:27:50|412.87|409.99|412.72|409.84|412.87|409.99|412.72|409.84|0
1653568080000|2022-05-26 12:28:00|412.87|409.99|413.02|410.14|413.02|410.14|412.8|409.92|0
1653568090000|2022-05-26 12:28:10|412.95|410.07|412.95|410.07|412.95|410.07|412.95|410.07|0
1653568100000|2022-05-26 12:28:20|412.87|409.99|412.87|409.99|412.95|410.07|412.87|409.99|0
1653568120000|2022-05-26 12:28:40|413.02|410.14|413.33|410.45|413.4|410.52|413.02|410.14|0
1653568130000|2022-05-26 12:28:50|412.8|409.92|412.87|409.99|412.87|409.99|412.72|409.84|0
1653568140000|2022-05-26 12:29:00|412.72|409.84|412.72|409.84|412.72|409.84|412.72|409.84|0
1653568150000|2022-05-26 12:29:10|412.8|409.92|412.72|409.84|412.8|409.92|412.72|409.84|0
1653568160000|2022-05-26 12:29:20|412.87|409.99|412.87|409.99|413.02|410.14|412.8|409.92|0
1653568170000|2022-05-26 12:29:30|412.72|409.84|412.72|409.84|412.87|409.99|412.72|409.84|0
1653568180000|2022-05-26 12:29:40|412.87|409.99|412.72|409.84|412.95|410.07|412.72|409.84|0
1653568190000|2022-05-26 12:29:50|412.57|409.69|413.02|410.14|413.02|410.14|412.49|409.61|0
1653568200000|2022-05-26 12:30:00|412.95|410.07|413.25|410.37|413.25|410.37|412.8|409.92|0
1653568210000|2022-05-26 12:30:10|415.99|413.11|415.07|412.19|416.14|413.26|414.39|411.51|0
1653568220000|2022-05-26 12:30:20|415.53|412.65|414.47|411.59|415.53|412.65|413.86|410.98|0
1653568230000|2022-05-26 12:30:30|414.24|411.36|414.16|411.28|414.77|411.89|414.01|411.13|0
1653568240000|2022-05-26 12:30:40|413.93|411.05|414.24|411.36|414.39|411.51|413.93|411.05|0
1653568250000|2022-05-26 12:30:50|414.84|411.96|414.92|412.04|415.45|412.57|414.84|411.96|0
1653568260000|2022-05-26 12:31:00|414.77|411.89|415.07|412.19|415.07|412.19|414.77|411.89|0
1653568270000|2022-05-26 12:31:10|415.91|413.03|415.45|412.57|415.91|413.03|415.15|412.27|0
1653568280000|2022-05-26 12:31:20|415.91|413.03|416.44|413.56|416.44|413.56|415.91|413.03|0
1653568290000|2022-05-26 12:31:30|416.6|413.72|416.21|413.33|416.6|413.72|416.21|413.33|0
1653568300000|2022-05-26 12:31:40|416.14|413.26|415.6|412.72|416.14|413.26|415.15|412.27|0
1653568310000|2022-05-26 12:31:50|414.84|411.96|414.39|411.51|414.84|411.96|414.39|411.51|0
1653568320000|2022-05-26 12:32:00|413.63|410.75|413.55|410.67|413.63|410.75|413.55|410.67|0
1653568330000|2022-05-26 12:32:10|412.11|409.23|411.36|408.48|412.11|409.23|410.83|407.95|0
1653568340000|2022-05-26 12:32:20|412.11|409.23|412.34|409.46|412.57|409.69|412.11|409.23|0
1653568350000|2022-05-26 12:32:30|412.64|409.76|412.04|409.16|412.87|409.99|412.04|409.16|0
1653568360000|2022-05-26 12:32:40|412.34|409.46|412.26|409.38|412.49|409.61|412.26|409.38|0
1653568370000|2022-05-26 12:32:50|411.96|409.08|412.11|409.23|412.11|409.23|411.96|409.08|0
1653568380000|2022-05-26 12:33:00|412.04|409.16|411.96|409.08|412.11|409.23|411.96|409.08|0
1653568390000|2022-05-26 12:33:10|412.11|409.23|413.17|410.29|413.17|410.29|412.11|409.23|0
1653568400000|2022-05-26 12:33:20|413.02|410.14|413.55|410.67|413.55|410.67|413.02|410.14|0
1653568410000|2022-05-26 12:33:30|413.93|411.05|413.93|411.05|414.23|411.35|413.93|411.05|0
1653568420000|2022-05-26 12:33:40|414.08|411.2|414.08|411.2|414.16|411.28|414.08|411.2|0
1653568430000|2022-05-26 12:33:50|413.78|410.9|414.23|411.35|414.23|411.35|413.78|410.9|0
1653568440000|2022-05-26 12:34:00|414.46|411.58|415.15|412.27|415.15|412.27|414.46|411.58|0
1653568450000|2022-05-26 12:34:10|415.45|412.57|415.3|412.42|415.91|413.03|415.3|412.42|0
1653568460000|2022-05-26 12:34:20|415.6|412.72|415.45|412.57|415.6|412.72|415.15|412.27|0
1653568470000|2022-05-26 12:34:30|415.3|412.42|415.6|412.72|415.6|412.72|415.3|412.42|0
1653568480000|2022-05-26 12:34:40|415.75|412.87|415.3|412.42|415.75|412.87|415.22|412.34|0
1653568490000|2022-05-26 12:34:50|414.99|412.11|414.99|412.11|414.99|412.11|414.84|411.96|0
1653568500000|2022-05-26 12:35:00|414.92|412.04|414.08|411.2|414.92|412.04|414.08|411.2|0
1653568510000|2022-05-26 12:35:10|414.23|411.35|414.69|411.81|414.69|411.81|413.93|411.05|0
1653568520000|2022-05-26 12:35:20|414.62|411.74|415.45|412.57|415.45|412.57|414.62|411.74|0
1653568530000|2022-05-26 12:35:30|415.3|412.42|414.84|411.96|415.3|412.42|414.84|411.96|0
1653568540000|2022-05-26 12:35:40|414.92|412.04|416.36|413.48|416.36|413.48|414.92|412.04|0
1653568550000|2022-05-26 12:35:50|415.91|413.03|416.52|413.64|416.52|413.64|415.91|413.03|0
1653568560000|2022-05-26 12:36:00|416.67|413.79|416.67|413.79|416.67|413.79|416.67|413.79|0
1653568570000|2022-05-26 12:36:10|416.82|413.94|416.21|413.33|416.82|413.94|416.21|413.33|0
1653568580000|2022-05-26 12:36:20|416.06|413.18|416.14|413.26|416.14|413.26|416.06|413.18|0
1653568590000|2022-05-26 12:36:30|416.21|413.33|416.36|413.48|416.36|413.48|416.21|413.33|0
1653568600000|2022-05-26 12:36:40|415.99|413.11|416.06|413.18|416.36|413.48|415.99|413.11|0
1653568610000|2022-05-26 12:36:50|415.91|413.03|416.06|413.18|416.06|413.18|415.91|413.03|0
1653568620000|2022-05-26 12:37:00|415.91|413.03|415.83|412.95|415.98|413.1|415.83|412.95|0
1653568630000|2022-05-26 12:37:10|415.6|412.72|415.6|412.72|415.6|412.72|415.6|412.72|0
1653568640000|2022-05-26 12:37:20|414.99|412.11|413.78|410.9|414.99|412.11|413.78|410.9|0
1653568650000|2022-05-26 12:37:30|413.93|411.05|413.78|410.9|413.93|411.05|413.63|410.75|0
1653568660000|2022-05-26 12:37:40|413.93|411.05|413.63|410.75|413.93|411.05|413.63|410.75|0
1653568670000|2022-05-26 12:37:50|413.78|410.9|414.38|411.5|414.38|411.5|413.78|410.9|0
1653568680000|2022-05-26 12:38:00|414.23|411.35|414.69|411.81|414.69|411.81|414.23|411.35|0
1653568690000|2022-05-26 12:38:10|414.62|411.74|414.16|411.28|414.62|411.74|413.78|410.9|0
1653568700000|2022-05-26 12:38:20|414.08|411.2|413.93|411.05|414.23|411.35|413.93|411.05|0
1653568710000|2022-05-26 12:38:30|414.23|411.35|414.69|411.81|414.69|411.81|414.16|411.28|0
1653568720000|2022-05-26 12:38:40|414.54|411.66|414.23|411.35|414.54|411.66|414.23|411.35|0
1653568730000|2022-05-26 12:38:50|414.08|411.2|414.08|411.2|414.08|411.2|413.62|410.74|0
1653568740000|2022-05-26 12:39:00|414.46|411.58|414.46|411.58|414.54|411.66|414.46|411.58|0
1653568750000|2022-05-26 12:39:10|414.69|411.81|414.23|411.35|414.69|411.81|414.23|411.35|0
1653568760000|2022-05-26 12:39:20|414.16|411.28|413.62|410.74|414.23|411.35|413.62|410.74|0
1653568770000|2022-05-26 12:39:30|413.78|410.9|413.93|411.05|414.08|411.2|413.78|410.9|0
1653568780000|2022-05-26 12:39:40|413.85|410.97|413.93|411.05|413.93|411.05|413.78|410.9|0
1653568790000|2022-05-26 12:39:50|413.78|410.9|414.01|411.13|414.08|411.2|413.78|410.9|0
1653568800000|2022-05-26 12:40:00|413.93|411.05|413.85|410.97|413.93|411.05|413.78|410.9|0
1653568810000|2022-05-26 12:40:10|413.78|410.9|413.78|410.9|413.93|411.05|413.78|410.9|0
1653568820000|2022-05-26 12:40:20|413.47|410.59|412.94|410.06|413.47|410.59|412.94|410.06|0
1653568830000|2022-05-26 12:40:30|413.02|410.14|413.02|410.14|413.17|410.29|413.02|410.14|0
1653568840000|2022-05-26 12:40:40|413.1|410.22|413.17|410.29|413.17|410.29|413.1|410.22|0
1653568850000|2022-05-26 12:40:50|413.47|410.59|414.08|411.2|414.38|411.5|413.47|410.59|0
1653568860000|2022-05-26 12:41:00|414.01|411.13|414.23|411.35|414.38|411.5|414.01|411.13|0
1653568870000|2022-05-26 12:41:10|413.62|410.74|412.64|409.76|413.62|410.74|412.64|409.76|0
1653568880000|2022-05-26 12:41:20|412.87|409.99|411.96|409.08|412.87|409.99|411.96|409.08|0
1653568890000|2022-05-26 12:41:30|411.65|408.77|412.26|409.38|412.26|409.38|411.65|408.77|0
1653568900000|2022-05-26 12:41:40|412.41|409.53|412.41|409.53|412.41|409.53|412.26|409.38|0
1653568910000|2022-05-26 12:41:50|412.26|409.38|412.26|409.38|412.26|409.38|412.03|409.15|0
1653568920000|2022-05-26 12:42:00|412.19|409.31|412.19|409.31|412.19|409.31|412.11|409.23|0
1653568930000|2022-05-26 12:42:10|412.26|409.38|412.26|409.38|412.34|409.46|412.26|409.38|0
1653568940000|2022-05-26 12:42:20|411.96|409.08|411.65|408.77|411.96|409.08|411.65|408.77|0
1653568950000|2022-05-26 12:42:30|411.35|408.47|411.05|408.17|411.5|408.62|411.05|408.17|0
1653568960000|2022-05-26 12:42:40|411.35|408.47|411.28|408.4|411.35|408.47|411.05|408.17|0
1653568970000|2022-05-26 12:42:50|410.75|407.87|411.05|408.17|411.05|408.17|410.67|407.79|0
1653568980000|2022-05-26 12:43:00|410.6|407.72|410.75|407.87|411.2|408.32|410.6|407.72|0
1653568990000|2022-05-26 12:43:10|410.67|407.79|410.44|407.56|410.67|407.79|410.29|407.41|0
1653569000000|2022-05-26 12:43:20|410.29|407.41|410.14|407.26|410.59|407.71|410.14|407.26|0
1653569010000|2022-05-26 12:43:30|410.29|407.41|410.82|407.94|410.82|407.94|410.29|407.41|0
1653569020000|2022-05-26 12:43:40|410.9|408.02|410.44|407.56|410.9|408.02|410.44|407.56|0
1653569030000|2022-05-26 12:43:50|410.67|407.79|410.59|407.71|410.75|407.87|410.59|407.71|0
1653569040000|2022-05-26 12:44:00|410.44|407.56|410.14|407.26|410.44|407.56|410.14|407.26|0
1653569050000|2022-05-26 12:44:10|409.99|407.11|409.92|407.04|409.99|407.11|409.69|406.81|0
1653569060000|2022-05-26 12:44:20|409.99|407.11|409.77|406.89|409.99|407.11|409.69|406.81|0
1653569070000|2022-05-26 12:44:30|409.69|406.81|409.84|406.96|409.84|406.96|409.69|406.81|0
1653569080000|2022-05-26 12:44:40|410.07|407.19|410.14|407.26|410.14|407.26|410.07|407.19|0
1653569090000|2022-05-26 12:44:50|410.29|407.41|410.07|407.19|410.29|407.41|410.07|407.19|0
1653569100000|2022-05-26 12:45:00|409.99|407.11|409.84|406.96|410.07|407.19|409.84|406.96|0
1653569110000|2022-05-26 12:45:10|410.14|407.26|410.9|408.02|410.9|408.02|410.14|407.26|0
1653569120000|2022-05-26 12:45:20|410.75|407.87|410.9|408.02|411.05|408.17|410.75|407.87|0
1653569130000|2022-05-26 12:45:30|411.05|408.17|410.9|408.02|411.05|408.17|410.82|407.94|0
1653569140000|2022-05-26 12:45:40|410.59|407.71|409.84|406.96|410.59|407.71|409.84|406.96|0
1653569150000|2022-05-26 12:45:50|409.54|406.66|409.54|406.66|409.54|406.66|409.24|406.36|0
1653569160000|2022-05-26 12:46:00|409.24|406.36|409.09|406.21|409.24|406.36|408.86|405.98|0
1653569170000|2022-05-26 12:46:10|409.39|406.51|409.84|406.96|409.84|406.96|409.39|406.51|0
1653569180000|2022-05-26 12:46:20|409.99|407.11|409.69|406.81|409.99|407.11|409.69|406.81|0
1653569190000|2022-05-26 12:46:30|409.99|407.11|410.29|407.41|410.29|407.41|409.99|407.11|0
1653569200000|2022-05-26 12:46:40|410.14|407.26|409.92|407.04|410.14|407.26|409.84|406.96|0
1653569210000|2022-05-26 12:46:50|409.84|406.96|409.39|406.51|409.84|406.96|409.39|406.51|0
1653569220000|2022-05-26 12:47:00|409.54|406.66|409.84|406.96|409.84|406.96|409.54|406.66|0
1653569230000|2022-05-26 12:47:10|409.69|406.81|409.24|406.36|409.69|406.81|409.24|406.36|0
1653569240000|2022-05-26 12:47:20|409.39|406.51|409.08|406.2|409.39|406.51|409.08|406.2|0
1653569250000|2022-05-26 12:47:30|408.93|406.05|409.08|406.2|409.08|406.2|408.93|406.05|0
1653569260000|2022-05-26 12:47:40|409.01|406.13|408.93|406.05|409.08|406.2|408.93|406.05|0
1653569270000|2022-05-26 12:47:50|408.86|405.98|408.93|406.05|408.93|406.05|408.86|405.98|0
1653569280000|2022-05-26 12:48:00|408.78|405.9|408.63|405.75|408.78|405.9|408.56|405.68|0
1653569290000|2022-05-26 12:48:10|408.78|405.9|409.46|406.58|409.46|406.58|408.78|405.9|0
1653569300000|2022-05-26 12:48:20|409.39|406.51|409.16|406.28|409.39|406.51|409.16|406.28|0
1653569310000|2022-05-26 12:48:30|409.23|406.35|409.39|406.51|409.39|406.51|409.23|406.35|0
1653569320000|2022-05-26 12:48:40|409.46|406.58|409.16|406.28|409.46|406.58|409.16|406.28|0
1653569330000|2022-05-26 12:48:50|409.08|406.2|408.78|405.9|409.08|406.2|408.78|405.9|0
1653569340000|2022-05-26 12:49:00|408.86|405.98|408.93|406.05|408.93|406.05|408.86|405.98|0
1653569350000|2022-05-26 12:49:10|409.01|406.13|409.16|406.28|409.16|406.28|408.93|406.05|0
1653569360000|2022-05-26 12:49:20|409.23|406.35|409.01|406.13|409.23|406.35|409.01|406.13|0
1653569370000|2022-05-26 12:49:30|409.23|406.35|409.39|406.51|409.39|406.51|408.93|406.05|0
1653569380000|2022-05-26 12:49:40|409.54|406.66|409.23|406.35|409.69|406.81|409.23|406.35|0
1653569390000|2022-05-26 12:49:50|409.38|406.5|409.38|406.5|409.54|406.66|409.38|406.5|0
1653569400000|2022-05-26 12:50:00|409.69|406.81|409.54|406.66|409.69|406.81|409.54|406.66|0
1653569410000|2022-05-26 12:50:10|409.38|406.5|409.23|406.35|409.38|406.5|409.23|406.35|0
1653569420000|2022-05-26 12:50:20|408.93|406.05|408.86|405.98|408.93|406.05|408.78|405.9|0
1653569430000|2022-05-26 12:50:30|409.08|406.2|409.23|406.35|409.23|406.35|408.93|406.05|0
1653569440000|2022-05-26 12:50:40|409.38|406.5|409.84|406.96|409.84|406.96|409.38|406.5|0
1653569450000|2022-05-26 12:50:50|409.76|406.88|409.54|406.66|409.76|406.88|409.54|406.66|0
1653569460000|2022-05-26 12:51:00|409.69|406.81|410.29|407.41|410.29|407.41|409.69|406.81|0
1653569470000|2022-05-26 12:51:10|410.74|407.86|410.59|407.71|410.74|407.86|410.59|407.71|0
1653569480000|2022-05-26 12:51:20|410.82|407.94|410.14|407.26|410.82|407.94|410.14|407.26|0
1653569490000|2022-05-26 12:51:30|409.99|407.11|409.84|406.96|410.14|407.26|409.84|406.96|0
1653569500000|2022-05-26 12:51:40|409.99|407.11|409.99|407.11|409.99|407.11|409.99|407.11|0
1653569510000|2022-05-26 12:51:50|410.14|407.26|410.14|407.26|410.14|407.26|410.14|407.26|0
1653569520000|2022-05-26 12:52:00|409.99|407.11|409.53|406.65|409.99|407.11|409.53|406.65|0
1653569530000|2022-05-26 12:52:10|409.69|406.81|409.61|406.73|409.69|406.81|409.53|406.65|0
1653569540000|2022-05-26 12:52:20|409.53|406.65|409.53|406.65|409.69|406.81|409.53|406.65|0
1653569550000|2022-05-26 12:52:30|409.84|406.96|409.84|406.96|409.84|406.96|409.84|406.96|0
1653569560000|2022-05-26 12:52:40|409.69|406.81|409.69|406.81|409.69|406.81|409.61|406.73|0
1653569570000|2022-05-26 12:52:50|409.84|406.96|409.46|406.58|409.99|407.11|409.46|406.58|0
1653569580000|2022-05-26 12:53:00|409.53|406.65|409.01|406.13|409.53|406.65|409.01|406.13|0
1653569590000|2022-05-26 12:53:10|409.08|406.2|408.86|405.98|409.08|406.2|408.78|405.9|0
1653569600000|2022-05-26 12:53:20|408.63|405.75|408.71|405.83|408.86|405.98|408.63|405.75|0
1653569610000|2022-05-26 12:53:30|408.63|405.75|408.33|405.45|408.63|405.75|408.33|405.45|0
1653569620000|2022-05-26 12:53:40|408.26|405.38|407.58|404.7|408.26|405.38|407.58|404.7|0
1653569630000|2022-05-26 12:53:50|407.43|404.55|407.88|405|407.88|405|407.43|404.55|0
1653569640000|2022-05-26 12:54:00|407.73|404.85|407.58|404.7|407.73|404.85|407.5|404.62|0
1653569650000|2022-05-26 12:54:10|407.65|404.77|408.03|405.15|408.03|405.15|407.65|404.77|0
1653569660000|2022-05-26 12:54:20|408.11|405.23|408.03|405.15|408.18|405.3|408.03|405.15|0
1653569670000|2022-05-26 12:54:30|408.18|405.3|408.18|405.3|408.33|405.45|408.18|405.3|0
1653569680000|2022-05-26 12:54:40|408.03|405.15|408.48|405.6|408.48|405.6|408.03|405.15|0
1653569690000|2022-05-26 12:54:50|408.18|405.3|408.18|405.3|408.18|405.3|407.88|405|0
1653569700000|2022-05-26 12:55:00|408.33|405.45|408.63|405.75|408.63|405.75|408.33|405.45|0
1653569710000|2022-05-26 12:55:10|408.93|406.05|408.78|405.9|408.93|406.05|408.63|405.75|0
1653569720000|2022-05-26 12:55:20|408.71|405.83|408.78|405.9|408.78|405.9|408.71|405.83|0
1653569730000|2022-05-26 12:55:30|408.93|406.05|409.23|406.35|409.23|406.35|408.78|405.9|0
1653569740000|2022-05-26 12:55:40|409.08|406.2|409.08|406.2|409.08|406.2|409.08|406.2|0
1653569750000|2022-05-26 12:55:50|409.01|406.13|409.08|406.2|409.08|406.2|409.01|406.13|0
1653569760000|2022-05-26 12:56:00|408.78|405.9|409.38|406.5|409.38|406.5|408.78|405.9|0
1653569770000|2022-05-26 12:56:10|409.16|406.28|409.08|406.2|409.23|406.35|409.08|406.2|0
1653569780000|2022-05-26 12:56:20|409.16|406.28|409.38|406.5|409.53|406.65|409.16|406.28|0
1653569790000|2022-05-26 12:56:30|409.23|406.35|409.23|406.35|409.23|406.35|409.23|406.35|0
1653569800000|2022-05-26 12:56:40|409.08|406.2|408.78|405.9|409.08|406.2|408.78|405.9|0
1653569810000|2022-05-26 12:56:50|408.93|406.05|409.16|406.28|409.23|406.35|408.93|406.05|0
1653569820000|2022-05-26 12:57:00|409.23|406.35|409.16|406.28|409.23|406.35|409.16|406.28|0
1653569830000|2022-05-26 12:57:10|409.08|406.2|409.08|406.2|409.08|406.2|409.08|406.2|0
1653569840000|2022-05-26 12:57:20|408.93|406.05|408.93|406.05|408.93|406.05|408.93|406.05|0
1653569850000|2022-05-26 12:57:30|408.78|405.9|408.78|405.9|408.93|406.05|408.78|405.9|0
1653569860000|2022-05-26 12:57:40|408.93|406.05|409.16|406.28|409.16|406.28|408.93|406.05|0
1653569870000|2022-05-26 12:57:50|409.23|406.35|409.23|406.35|409.23|406.35|409.23|406.35|0
1653569880000|2022-05-26 12:58:00|409.38|406.5|409.53|406.65|409.61|406.73|409.38|406.5|0
1653569890000|2022-05-26 12:58:10|409.61|406.73|409.61|406.73|409.61|406.73|409.61|406.73|0
1653569900000|2022-05-26 12:58:20|409.98|407.1|410.14|407.26|410.14|407.26|409.83|406.95|0
1653569910000|2022-05-26 12:58:30|410.29|407.41|409.98|407.1|410.29|407.41|409.98|407.1|0
1653569920000|2022-05-26 12:58:40|410.14|407.26|409.91|407.03|410.14|407.26|409.91|407.03|0
1653569930000|2022-05-26 12:58:50|409.98|407.1|409.98|407.1|409.98|407.1|409.98|407.1|0
1653569940000|2022-05-26 12:59:00|410.06|407.18|410.06|407.18|410.06|407.18|410.06|407.18|0
1653569950000|2022-05-26 12:59:10|409.98|407.1|410.59|407.71|410.59|407.71|409.98|407.1|0
1653569960000|2022-05-26 12:59:20|410.29|407.41|409.98|407.1|410.29|407.41|409.98|407.1|0
1653569970000|2022-05-26 12:59:30|409.83|406.95|409.76|406.88|409.83|406.95|409.76|406.88|0
1653569980000|2022-05-26 12:59:40|409.83|406.95|409.83|406.95|409.83|406.95|409.83|406.95|0
1653569990000|2022-05-26 12:59:50|410.13|407.25|410.29|407.41|410.29|407.41|410.13|407.25|0
1653570000000|2022-05-26 13:00:00|410.13|407.25|410.36|407.48|410.36|407.48|410.13|407.25|0
1653570010000|2022-05-26 13:00:10|410.59|407.71|410.44|407.56|410.59|407.71|410.44|407.56|0
1653570020000|2022-05-26 13:00:20|410.59|407.71|410.44|407.56|410.59|407.71|410.44|407.56|0
1653570030000|2022-05-26 13:00:30|410.59|407.71|410.74|407.86|410.74|407.86|410.51|407.63|0
1653570040000|2022-05-26 13:00:40|410.13|407.25|410.13|407.25|410.36|407.48|410.13|407.25|0
1653570050000|2022-05-26 13:00:50|409.83|406.95|409.68|406.8|409.83|406.95|409.68|406.8|0
1653570060000|2022-05-26 13:01:00|409.76|406.88|409.68|406.8|409.76|406.88|409.68|406.8|0
1653570070000|2022-05-26 13:01:10|409.83|406.95|409.83|406.95|409.83|406.95|409.83|406.95|0
1653570080000|2022-05-26 13:01:20|410.13|407.25|410.13|407.25|410.13|407.25|410.13|407.25|0
1653570090000|2022-05-26 13:01:30|409.98|407.1|409.98|407.1|409.98|407.1|409.98|407.1|0
1653570100000|2022-05-26 13:01:40|409.83|406.95|409.68|406.8|409.83|406.95|409.68|406.8|0
1653570110000|2022-05-26 13:01:50|409.83|406.95|409.83|406.95|409.98|407.1|409.83|406.95|0
1653570120000|2022-05-26 13:02:00|409.98|407.1|409.68|406.8|410.13|407.25|409.61|406.73|0
1653570130000|2022-05-26 13:02:10|409.91|407.03|410.13|407.25|410.13|407.25|409.83|406.95|0
1653570140000|2022-05-26 13:02:20|409.98|407.1|409.98|407.1|409.98|407.1|409.98|407.1|0
1653570150000|2022-05-26 13:02:30|410.28|407.4|410.66|407.78|410.66|407.78|410.28|407.4|0
1653570160000|2022-05-26 13:02:40|410.89|408.01|411.19|408.31|411.34|408.46|410.89|408.01|0
1653570170000|2022-05-26 13:02:50|411.04|408.16|410.89|408.01|411.04|408.16|410.74|407.86|0
1653570180000|2022-05-26 13:03:00|411.04|408.16|410.89|408.01|411.04|408.16|410.74|407.86|0
1653570190000|2022-05-26 13:03:10|411.04|408.16|411.34|408.46|411.34|408.46|411.04|408.16|0
1653570200000|2022-05-26 13:03:20|411.19|408.31|411.19|408.31|411.19|408.31|411.19|408.31|0
1653570210000|2022-05-26 13:03:30|411.34|408.46|411.12|408.24|411.34|408.46|411.04|408.16|0
1653570220000|2022-05-26 13:03:40|411.04|408.16|411.34|408.46|411.34|408.46|411.04|408.16|0
1653570230000|2022-05-26 13:03:50|411.27|408.39|410.74|407.86|411.27|408.39|410.74|407.86|0
1653570240000|2022-05-26 13:04:00|411.04|408.16|411.04|408.16|411.04|408.16|410.89|408.01|0
1653570250000|2022-05-26 13:04:10|411.19|408.31|411.34|408.46|411.34|408.46|411.19|408.31|0
1653570260000|2022-05-26 13:04:20|411.19|408.31|411.04|408.16|411.19|408.31|411.04|408.16|0
1653570270000|2022-05-26 13:04:30|411.19|408.31|411.49|408.61|411.49|408.61|411.19|408.31|0
1653570280000|2022-05-26 13:04:40|411.64|408.76|411.79|408.91|411.79|408.91|411.34|408.46|0
1653570290000|2022-05-26 13:04:50|411.64|408.76|411.95|409.07|411.95|409.07|411.64|408.76|0
1653570300000|2022-05-26 13:05:00|412.02|409.14|412.25|409.37|412.25|409.37|412.02|409.14|0
1653570310000|2022-05-26 13:05:10|412.4|409.52|412.25|409.37|412.7|409.82|412.25|409.37|0
1653570320000|2022-05-26 13:05:20|412.4|409.52|412.55|409.67|412.7|409.82|412.4|409.52|0
1653570330000|2022-05-26 13:05:30|412.4|409.52|412.33|409.45|412.4|409.52|412.25|409.37|0
1653570340000|2022-05-26 13:05:40|412.4|409.52|413.01|410.13|413.01|410.13|412.4|409.52|0
1653570350000|2022-05-26 13:05:50|412.85|409.97|412.85|409.97|412.85|409.97|412.85|409.97|0
1653570360000|2022-05-26 13:06:00|412.7|409.82|412.85|409.97|412.85|409.97|412.7|409.82|0
1653570370000|2022-05-26 13:06:10|413.01|410.13|412.78|409.9|413.01|410.13|412.7|409.82|0
1653570380000|2022-05-26 13:06:20|412.85|409.97|412.93|410.05|412.93|410.05|412.85|409.97|0
1653570390000|2022-05-26 13:06:30|412.85|409.97|413.01|410.13|413.31|410.43|412.85|409.97|0
1653570400000|2022-05-26 13:06:40|412.85|409.97|412.7|409.82|412.85|409.97|412.7|409.82|0
1653570410000|2022-05-26 13:06:50|412.55|409.67|412.7|409.82|412.7|409.82|412.55|409.67|0
1653570420000|2022-05-26 13:07:00|412.55|409.67|412.4|409.52|412.85|409.97|412.4|409.52|0
1653570430000|2022-05-26 13:07:10|412.55|409.67|412.1|409.22|412.55|409.67|412.1|409.22|0
1653570440000|2022-05-26 13:07:20|411.95|409.07|411.79|408.91|412.1|409.22|411.79|408.91|0
1653570450000|2022-05-26 13:07:30|411.72|408.84|411.79|408.91|411.79|408.91|411.64|408.76|0
1653570460000|2022-05-26 13:07:40|411.94|409.06|412.25|409.37|412.25|409.37|411.94|409.06|0
1653570470000|2022-05-26 13:07:50|412.55|409.67|412.55|409.67|412.7|409.82|412.55|409.67|0
1653570480000|2022-05-26 13:08:00|412.25|409.37|412.55|409.67|412.55|409.67|412.25|409.37|0
1653570490000|2022-05-26 13:08:10|412.85|409.97|412.85|409.97|412.85|409.97|412.55|409.67|0
1653570500000|2022-05-26 13:08:20|412.7|409.82|413.01|410.13|413.01|410.13|412.7|409.82|0
1653570510000|2022-05-26 13:08:30|413.16|410.28|413.16|410.28|413.31|410.43|413.16|410.28|0
1653570520000|2022-05-26 13:08:40|413.39|410.51|413.16|410.28|413.39|410.51|413.16|410.28|0
1653570530000|2022-05-26 13:08:50|413.61|410.73|413.46|410.58|413.69|410.81|413.46|410.58|0
1653570540000|2022-05-26 13:09:00|413.61|410.73|413.31|410.43|413.61|410.73|413.31|410.43|0
1653570550000|2022-05-26 13:09:10|413.46|410.58|413.16|410.28|413.46|410.58|413.16|410.28|0
1653570560000|2022-05-26 13:09:20|413.31|410.43|413.46|410.58|413.61|410.73|413.31|410.43|0
1653570570000|2022-05-26 13:09:30|413.31|410.43|413.31|410.43|413.46|410.58|413.31|410.43|0
1653570580000|2022-05-26 13:09:40|413.39|410.51|413.31|410.43|413.39|410.51|413.31|410.43|0
1653570590000|2022-05-26 13:09:50|413.46|410.58|413.16|410.28|413.46|410.58|413.16|410.28|0
1653570600000|2022-05-26 13:10:00|413.46|410.58|413.39|410.51|413.46|410.58|413.31|410.43|0
1653570610000|2022-05-26 13:10:10|413.31|410.43|413|410.12|413.31|410.43|413|410.12|0
1653570620000|2022-05-26 13:10:20|412.85|409.97|412.85|409.97|412.85|409.97|412.85|409.97|0
1653570630000|2022-05-26 13:10:30|413.31|410.43|413.31|410.43|413.31|410.43|413.31|410.43|0
1653570640000|2022-05-26 13:10:40|413.46|410.58|413.76|410.88|413.76|410.88|413.31|410.43|0
1653570650000|2022-05-26 13:10:50|413.84|410.96|414.07|411.19|414.07|411.19|413.84|410.96|0
1653570660000|2022-05-26 13:11:00|413.91|411.03|413.76|410.88|413.91|411.03|413.76|410.88|0
1653570670000|2022-05-26 13:11:10|413.61|410.73|413.61|410.73|413.61|410.73|413.54|410.66|0
1653570680000|2022-05-26 13:11:20|413.46|410.58|413.46|410.58|413.46|410.58|413.46|410.58|0
1653570690000|2022-05-26 13:11:30|413.54|410.66|413.16|410.28|413.54|410.66|413.16|410.28|0
1653570700000|2022-05-26 13:11:40|413.08|410.2|413|410.12|413.08|410.2|413|410.12|0
1653570710000|2022-05-26 13:11:50|413.16|410.28|413.16|410.28|413.16|410.28|413|410.12|0
1653570720000|2022-05-26 13:12:00|413.31|410.43|413|410.12|413.31|410.43|413|410.12|0
1653570730000|2022-05-26 13:12:10|412.85|409.97|412.85|409.97|412.85|409.97|412.85|409.97|0
1653570740000|2022-05-26 13:12:20|413|410.12|412.85|409.97|413|410.12|412.7|409.82|0
1653570750000|2022-05-26 13:12:30|412.7|409.82|412.85|409.97|412.85|409.97|412.7|409.82|0
1653570760000|2022-05-26 13:12:40|413|410.12|413.15|410.27|413.15|410.27|412.85|409.97|0
1653570780000|2022-05-26 13:13:00|413.46|410.58|413.39|410.51|413.46|410.58|413.39|410.51|0
1653570790000|2022-05-26 13:13:10|413.31|410.43|413.46|410.58|413.46|410.58|413.31|410.43|0
1653570800000|2022-05-26 13:13:20|413.31|410.43|413.46|410.58|413.46|410.58|413.31|410.43|0
1653570810000|2022-05-26 13:13:30|413.54|410.66|413.38|410.5|413.54|410.66|413.38|410.5|0
1653570820000|2022-05-26 13:13:40|413.31|410.43|413.15|410.27|413.31|410.43|413.15|410.27|0
1653570830000|2022-05-26 13:13:50|413.31|410.43|413.31|410.43|413.31|410.43|413.31|410.43|0
1653570840000|2022-05-26 13:14:00|413.46|410.58|413|410.12|413.46|410.58|412.85|409.97|0
1653570850000|2022-05-26 13:14:10|412.7|409.82|412.85|409.97|412.85|409.97|412.7|409.82|0
1653570860000|2022-05-26 13:14:20|412.7|409.82|412.7|409.82|412.85|409.97|412.7|409.82|0
1653570870000|2022-05-26 13:14:30|412.85|409.97|413|410.12|413|410.12|412.7|409.82|0
1653570880000|2022-05-26 13:14:40|413.31|410.43|413.31|410.43|413.31|410.43|413.31|410.43|0
1653570900000|2022-05-26 13:15:00|413.15|410.27|413.91|411.03|413.91|411.03|413.15|410.27|0
1653570910000|2022-05-26 13:15:10|414.06|411.18|414.3|411.42|414.37|411.49|414.06|411.18|0
1653570920000|2022-05-26 13:15:20|413.91|411.03|414.06|411.18|414.06|411.18|413.76|410.88|0
1653570930000|2022-05-26 13:15:30|413.91|411.03|414.22|411.34|414.22|411.34|413.91|411.03|0
1653570940000|2022-05-26 13:15:40|414.06|411.18|414.37|411.49|414.37|411.49|414.06|411.18|0
1653570950000|2022-05-26 13:15:50|414.06|411.18|414.52|411.64|414.52|411.64|414.06|411.18|0
1653570960000|2022-05-26 13:16:00|414.22|411.34|414.37|411.49|414.37|411.49|414.22|411.34|0
1653570970000|2022-05-26 13:16:10|414.98|412.1|415.74|412.86|415.74|412.86|414.98|412.1|0
1653570980000|2022-05-26 13:16:20|415.89|413.01|415.74|412.86|415.89|413.01|415.74|412.86|0
1653570990000|2022-05-26 13:16:30|415.58|412.7|415.89|413.01|415.89|413.01|415.58|412.7|0
1653571000000|2022-05-26 13:16:40|415.74|412.86|416.04|413.16|416.35|413.47|415.74|412.86|0
1653571010000|2022-05-26 13:16:50|415.89|413.01|416.19|413.31|416.35|413.47|415.89|413.01|0
1653571020000|2022-05-26 13:17:00|416.04|413.16|416.04|413.16|416.04|413.16|415.89|413.01|0
1653571030000|2022-05-26 13:17:10|415.89|413.01|415.89|413.01|415.89|413.01|415.74|412.86|0
1653571040000|2022-05-26 13:17:20|416.04|413.16|415.74|412.86|416.04|413.16|415.74|412.86|0
1653571050000|2022-05-26 13:17:30|416.04|413.16|416.35|413.47|416.58|413.7|416.04|413.16|0
1653571060000|2022-05-26 13:17:40|416.04|413.16|416.35|413.47|416.35|413.47|416.04|413.16|0
1653571070000|2022-05-26 13:17:50|416.19|413.31|416.19|413.31|416.35|413.47|416.19|413.31|0
1653571080000|2022-05-26 13:18:00|416.34|413.46|416.34|413.46|416.34|413.46|416.27|413.39|0
1653571090000|2022-05-26 13:18:10|415.89|413.01|416.5|413.62|416.5|413.62|415.89|413.01|0
1653571100000|2022-05-26 13:18:20|416.58|413.7|416.34|413.46|416.58|413.7|416.19|413.31|0
1653571110000|2022-05-26 13:18:30|416.65|413.77|416.73|413.85|416.73|413.85|416.5|413.62|0
1653571120000|2022-05-26 13:18:40|416.8|413.92|416.8|413.92|416.8|413.92|416.5|413.62|0
1653571130000|2022-05-26 13:18:50|416.5|413.62|416.58|413.7|416.8|413.92|416.5|413.62|0
1653571140000|2022-05-26 13:19:00|416.5|413.62|416.27|413.39|416.5|413.62|416.19|413.31|0
1653571150000|2022-05-26 13:19:10|416.19|413.31|416.19|413.31|416.42|413.54|416.19|413.31|0
1653571160000|2022-05-26 13:19:20|416.58|413.7|416.04|413.16|416.58|413.7|416.04|413.16|0
1653571170000|2022-05-26 13:19:30|416.19|413.31|416.19|413.31|416.34|413.46|416.19|413.31|0
1653571180000|2022-05-26 13:19:40|416.34|413.46|416.19|413.31|416.65|413.77|416.19|413.31|0
1653571190000|2022-05-26 13:19:50|416.5|413.62|416.42|413.54|416.5|413.62|416.34|413.46|0
1653571200000|2022-05-26 13:20:00|416.5|413.62|416.65|413.77|416.65|413.77|416.27|413.39|0
1653571210000|2022-05-26 13:20:10|416.5|413.62|416.73|413.85|416.73|413.85|416.5|413.62|0
1653571220000|2022-05-26 13:20:20|416.65|413.77|416.5|413.62|416.65|413.77|416.5|413.62|0
1653571230000|2022-05-26 13:20:30|416.65|413.77|416.5|413.62|416.65|413.77|416.5|413.62|0
1653571240000|2022-05-26 13:20:40|416.65|413.77|416.95|414.07|416.95|414.07|416.5|413.62|0
1653571250000|2022-05-26 13:20:50|417.11|414.23|416.88|414|417.11|414.23|416.8|413.92|0
1653571260000|2022-05-26 13:21:00|416.8|413.92|416.8|413.92|416.8|413.92|416.8|413.92|0
1653571270000|2022-05-26 13:21:10|416.65|413.77|416.65|413.77|416.8|413.92|416.5|413.62|0
1653571280000|2022-05-26 13:21:20|416.5|413.62|416.8|413.92|416.8|413.92|416.5|413.62|0
1653571290000|2022-05-26 13:21:30|416.95|414.07|416.8|413.92|416.95|414.07|416.8|413.92|0
1653571300000|2022-05-26 13:21:40|416.65|413.77|416.65|413.77|416.65|413.77|416.65|413.77|0
1653571310000|2022-05-26 13:21:50|416.5|413.62|416.65|413.77|416.65|413.77|416.5|413.62|0
1653571320000|2022-05-26 13:22:00|416.5|413.62|416.5|413.62|416.65|413.77|416.5|413.62|0
1653571330000|2022-05-26 13:22:10|416.57|413.69|416.5|413.62|416.57|413.69|416.5|413.62|0
1653571340000|2022-05-26 13:22:20|416.65|413.77|416.65|413.77|416.65|413.77|416.5|413.62|0
1653571350000|2022-05-26 13:22:30|417.41|414.53|417.41|414.53|417.41|414.53|417.41|414.53|0
1653571360000|2022-05-26 13:22:40|417.56|414.68|417.26|414.38|417.87|414.99|417.26|414.38|0
1653571370000|2022-05-26 13:22:50|417.11|414.23|417.11|414.23|417.11|414.23|416.95|414.07|0
1653571380000|2022-05-26 13:23:00|417.26|414.38|417.11|414.23|417.26|414.38|417.11|414.23|0
1653571390000|2022-05-26 13:23:10|417.26|414.38|416.65|413.77|417.26|414.38|416.65|413.77|0
1653571400000|2022-05-26 13:23:20|416.8|413.92|416.65|413.77|416.8|413.92|416.65|413.77|0
1653571410000|2022-05-26 13:23:30|416.34|413.46|416.04|413.16|416.5|413.62|416.04|413.16|0
1653571420000|2022-05-26 13:23:40|415.89|413.01|415.58|412.7|415.89|413.01|415.58|412.7|0
1653571440000|2022-05-26 13:24:00|415.73|412.85|415.73|412.85|415.73|412.85|415.58|412.7|0
1653571450000|2022-05-26 13:24:10|415.89|413.01|415.51|412.63|415.89|413.01|415.51|412.63|0
1653571460000|2022-05-26 13:24:20|415.58|412.7|415.43|412.55|415.58|412.7|415.43|412.55|0
1653571470000|2022-05-26 13:24:30|415.28|412.4|415.28|412.4|415.36|412.48|415.28|412.4|0
1653571480000|2022-05-26 13:24:40|415.12|412.24|415.43|412.55|415.43|412.55|415.12|412.24|0
1653571490000|2022-05-26 13:24:50|415.36|412.48|415.73|412.85|415.73|412.85|415.36|412.48|0
1653571500000|2022-05-26 13:25:00|415.58|412.7|415.88|413|415.88|413|415.58|412.7|0
1653571510000|2022-05-26 13:25:10|416.04|413.16|416.49|413.61|416.49|413.61|416.04|413.16|0
1653571520000|2022-05-26 13:25:20|416.65|413.77|416.65|413.77|416.65|413.77|416.65|413.77|0
1653571530000|2022-05-26 13:25:30|416.49|413.61|416.34|413.46|416.49|413.61|416.34|413.46|0
1653571540000|2022-05-26 13:25:40|416.49|413.61|416.49|413.61|416.49|413.61|416.49|413.61|0
1653571550000|2022-05-26 13:25:50|416.65|413.77|416.65|413.77|416.65|413.77|416.65|413.77|0
1653571560000|2022-05-26 13:26:00|416.8|413.92|416.95|414.07|416.95|414.07|416.65|413.77|0
1653571570000|2022-05-26 13:26:10|416.8|413.92|416.65|413.77|416.8|413.92|416.65|413.77|0
1653571580000|2022-05-26 13:26:20|416.49|413.61|415.88|413|416.49|413.61|415.88|413|0
1653571590000|2022-05-26 13:26:30|415.73|412.85|415.88|413|415.88|413|415.73|412.85|0
1653571600000|2022-05-26 13:26:40|415.58|412.7|416.04|413.16|416.04|413.16|415.58|412.7|0
1653571610000|2022-05-26 13:26:50|416.34|413.46|416.34|413.46|416.49|413.61|416.19|413.31|0
1653571620000|2022-05-26 13:27:00|416.49|413.61|416.49|413.61|416.49|413.61|416.34|413.46|0
1653571630000|2022-05-26 13:27:10|416.34|413.46|416.04|413.16|416.34|413.46|416.04|413.16|0
1653571640000|2022-05-26 13:27:20|415.88|413|415.73|412.85|416.04|413.16|415.73|412.85|0
1653571650000|2022-05-26 13:27:30|415.88|413|416.19|413.31|416.19|413.31|415.88|413|0
1653571660000|2022-05-26 13:27:40|416.8|413.92|416.8|413.92|416.95|414.07|416.8|413.92|0
1653571670000|2022-05-26 13:27:50|416.95|414.07|416.65|413.77|416.95|414.07|416.65|413.77|0
1653571680000|2022-05-26 13:28:00|416.49|413.61|416.19|413.31|416.8|413.92|416.19|413.31|0
1653571690000|2022-05-26 13:28:10|415.73|412.85|415.88|413|415.88|413|415.73|412.85|0
1653571700000|2022-05-26 13:28:20|415.81|412.93|415.73|412.85|415.81|412.93|415.73|412.85|0
1653571710000|2022-05-26 13:28:30|415.58|412.7|415.43|412.55|415.58|412.7|415.43|412.55|0
1653571720000|2022-05-26 13:28:40|415.51|412.63|415.88|413|415.88|413|415.51|412.63|0
1653571730000|2022-05-26 13:28:50|415.73|412.85|415.43|412.55|415.73|412.85|415.43|412.55|0
1653571740000|2022-05-26 13:29:00|415.73|412.85|415.88|413|415.88|413|415.43|412.55|0
1653571750000|2022-05-26 13:29:10|415.73|412.85|415.88|413|415.88|413|415.58|412.7|0
1653571760000|2022-05-26 13:29:20|416.04|413.16|416.19|413.31|416.19|413.31|416.04|413.16|0
1653571770000|2022-05-26 13:29:30|416.64|413.76|416.8|413.92|416.8|413.92|416.49|413.61|0
1653571780000|2022-05-26 13:29:40|416.49|413.61|416.95|414.07|416.95|414.07|416.49|413.61|0
1653571790000|2022-05-26 13:29:50|416.72|413.84|416.49|413.61|416.8|413.92|416.49|413.61|0
1653571800000|2022-05-26 13:30:00|417.25|414.37|416.72|413.84|417.25|414.37|416.64|413.76|0
1653571810000|2022-05-26 13:30:10|416.19|413.31|415.58|412.7|417.1|414.22|415.58|412.7|0
1653571820000|2022-05-26 13:30:20|416.03|413.15|416.64|413.76|416.64|413.76|415.88|413|0
1653571830000|2022-05-26 13:30:30|416.8|413.92|415.58|412.7|416.8|413.92|415.35|412.47|0
1653571840000|2022-05-26 13:30:40|416.19|413.31|417.25|414.37|417.25|414.37|416.19|413.31|0
1653571850000|2022-05-26 13:30:50|416.8|413.92|416.8|413.92|417.33|414.45|416.64|413.76|0
1653571860000|2022-05-26 13:31:00|416.34|413.46|416.03|413.15|416.34|413.46|415.43|412.55|0
1653571870000|2022-05-26 13:31:10|415.27|412.39|415.2|412.32|415.43|412.55|415.05|412.17|0
1653571880000|2022-05-26 13:31:20|414.51|411.63|415.12|412.24|415.12|412.24|414.36|411.48|0
1653571890000|2022-05-26 13:31:30|414.36|411.48|413.15|410.27|414.36|411.48|413.15|410.27|0
1653571900000|2022-05-26 13:31:40|413.75|410.87|413.91|411.03|413.91|411.03|413.3|410.42|0
1653571910000|2022-05-26 13:31:50|414.36|411.48|412.99|410.11|414.36|411.48|412.99|410.11|0
1653571920000|2022-05-26 13:32:00|412.69|409.81|411.63|408.75|412.77|409.89|411.63|408.75|0
1653571930000|2022-05-26 13:32:10|411.03|408.15|410.42|407.54|411.03|408.15|410.27|407.39|0
1653571940000|2022-05-26 13:32:20|411.18|408.3|411.93|409.05|411.93|409.05|411.18|408.3|0
1653571950000|2022-05-26 13:32:30|412.24|409.36|412.54|409.66|412.69|409.81|412.24|409.36|0
1653571960000|2022-05-26 13:32:40|412.39|409.51|411.78|408.9|412.39|409.51|411.78|408.9|0
1653571970000|2022-05-26 13:32:50|412.24|409.36|412.39|409.51|412.39|409.51|412.09|409.21|0
1653571980000|2022-05-26 13:33:00|412.69|409.81|413.15|410.27|413.3|410.42|412.69|409.81|0
1653571990000|2022-05-26 13:33:10|412.99|410.11|412.69|409.81|412.99|410.11|412.54|409.66|0
1653572000000|2022-05-26 13:33:20|412.99|410.11|413.15|410.27|413.45|410.57|412.99|410.11|0
1653572010000|2022-05-26 13:33:30|412.99|410.11|410.42|407.54|412.99|410.11|410.42|407.54|0
1653572020000|2022-05-26 13:33:40|410.57|407.69|410.27|407.39|410.57|407.69|410.27|407.39|0
1653572030000|2022-05-26 13:33:50|411.03|408.15|411.33|408.45|411.33|408.45|411.03|408.15|0
1653572040000|2022-05-26 13:34:00|411.18|408.3|409.97|407.09|411.18|408.3|409.97|407.09|0
1653572050000|2022-05-26 13:34:10|410.42|407.54|409.52|406.64|410.42|407.54|409.52|406.64|0
1653572060000|2022-05-26 13:34:20|409.37|406.49|408.76|405.88|409.37|406.49|408.76|405.88|0
1653572070000|2022-05-26 13:34:30|408.31|405.43|408.76|405.88|408.76|405.88|408.01|405.13|0
1653572080000|2022-05-26 13:34:40|409.21|406.33|407.71|404.83|409.21|406.33|407.71|404.83|0
1653572090000|2022-05-26 13:34:50|407.11|404.23|406.81|403.93|407.26|404.38|406.81|403.93|0
1653572100000|2022-05-26 13:35:00|406.96|404.08|406.36|403.48|406.96|404.08|406.36|403.48|0
1653572110000|2022-05-26 13:35:10|406.66|403.78|406.51|403.63|406.66|403.78|406.06|403.18|0
1653572120000|2022-05-26 13:35:20|406.81|403.93|406.06|403.18|407.26|404.38|406.06|403.18|0
1653572130000|2022-05-26 13:35:30|405.91|403.03|407.26|404.38|407.26|404.38|405.91|403.03|0
1653572140000|2022-05-26 13:35:40|406.29|403.41|406.06|403.18|406.66|403.78|406.06|403.18|0
1653572150000|2022-05-26 13:35:50|406.21|403.33|405.61|402.73|406.21|403.33|405.61|402.73|0
1653572160000|2022-05-26 13:36:00|405.91|403.03|405.91|403.03|405.91|403.03|405.91|403.03|0
1653572170000|2022-05-26 13:36:10|405.84|402.96|405.46|402.58|406.36|403.48|405.46|402.58|0
1653572180000|2022-05-26 13:36:20|405.98|403.1|405.76|402.88|405.98|403.1|405.61|402.73|0
1653572190000|2022-05-26 13:36:30|406.36|403.48|405.91|403.03|406.51|403.63|405.91|403.03|0
1653572200000|2022-05-26 13:36:40|406.06|403.18|405.76|402.88|406.06|403.18|405.76|402.88|0
1653572210000|2022-05-26 13:36:50|406.06|403.18|406.81|403.93|406.81|403.93|406.06|403.18|0
1653572220000|2022-05-26 13:37:00|406.96|404.08|407.11|404.23|407.11|404.23|406.96|404.08|0
1653572230000|2022-05-26 13:37:10|407.26|404.38|407.41|404.53|407.86|404.98|407.26|404.38|0
1653572240000|2022-05-26 13:37:20|406.81|403.93|405.31|402.43|406.81|403.93|405.31|402.43|0
1653572250000|2022-05-26 13:37:30|405.61|402.73|405.53|402.65|405.61|402.73|405.46|402.58|0
1653572260000|2022-05-26 13:37:40|405.91|403.03|406.06|403.18|406.21|403.33|405.91|403.03|0
1653572270000|2022-05-26 13:37:50|406.36|403.48|405.16|402.28|406.36|403.48|405.16|402.28|0
1653572280000|2022-05-26 13:38:00|404.86|401.98|403.36|400.48|405.01|402.13|403.36|400.48|0
1653572290000|2022-05-26 13:38:10|403.51|400.63|401.87|398.99|403.51|400.63|401.87|398.99|0
1653572300000|2022-05-26 13:38:20|401.72|398.84|401.72|398.84|401.72|398.84|401.57|398.69|0
1653572310000|2022-05-26 13:38:30|400.68|397.8|399.64|396.76|400.68|397.8|399.64|396.76|0
1653572320000|2022-05-26 13:38:40|399.94|397.06|400.38|397.5|400.38|397.5|399.79|396.91|0
1653572330000|2022-05-26 13:38:50|399.79|396.91|400.68|397.8|400.68|397.8|399.64|396.76|0
1653572340000|2022-05-26 13:39:00|400.24|397.36|400.53|397.65|400.98|398.1|400.24|397.36|0
1653572350000|2022-05-26 13:39:10|400.98|398.1|402.17|399.29|402.17|399.29|400.98|398.1|0
1653572360000|2022-05-26 13:39:20|402.32|399.44|401.42|398.54|402.32|399.44|401.42|398.54|0
1653572370000|2022-05-26 13:39:30|401.28|398.4|401.35|398.47|401.5|398.62|401.28|398.4|0
1653572380000|2022-05-26 13:39:40|401.72|398.84|401.87|398.99|402.32|399.44|401.72|398.84|0
1653572390000|2022-05-26 13:39:50|401.72|398.84|402.1|399.22|402.1|399.22|401.57|398.69|0
1653572400000|2022-05-26 13:40:00|401.65|398.77|402.77|399.89|402.77|399.89|401.65|398.77|0
1653572410000|2022-05-26 13:40:10|402.32|399.44|402.17|399.29|402.32|399.44|402.17|399.29|0
1653572420000|2022-05-26 13:40:20|402.02|399.14|401.72|398.84|402.1|399.22|401.72|398.84|0
1653572430000|2022-05-26 13:40:30|401.8|398.92|401.28|398.4|401.87|398.99|401.28|398.4|0
1653572440000|2022-05-26 13:40:40|401.42|398.54|401.87|398.99|401.87|398.99|401.13|398.25|0
1653572450000|2022-05-26 13:40:50|401.42|398.54|401.57|398.69|401.57|398.69|401.42|398.54|0
1653572460000|2022-05-26 13:41:00|401.87|398.99|402.32|399.44|402.32|399.44|401.72|398.84|0
1653572470000|2022-05-26 13:41:10|402.62|399.74|402.02|399.14|402.62|399.74|401.87|398.99|0
1653572480000|2022-05-26 13:41:20|401.5|398.62|401.57|398.69|401.57|398.69|401.42|398.54|0
1653572490000|2022-05-26 13:41:30|401.72|398.84|401.57|398.69|401.72|398.84|401.27|398.39|0
1653572500000|2022-05-26 13:41:40|402.02|399.14|404.27|401.39|404.27|401.39|402.02|399.14|0
1653572510000|2022-05-26 13:41:50|404.71|401.83|405.01|402.13|405.31|402.43|404.71|401.83|0
1653572520000|2022-05-26 13:42:00|404.27|401.39|403.08|400.2|404.27|401.39|403.08|400.2|0
1653572530000|2022-05-26 13:42:10|403.15|400.27|403.15|400.27|403.23|400.35|403.08|400.2|0
1653572540000|2022-05-26 13:42:20|402.78|399.9|402.78|399.9|403.67|400.79|402.78|399.9|0
1653572550000|2022-05-26 13:42:30|403.08|400.2|403.37|400.49|403.37|400.49|403.08|400.2|0
1653572560000|2022-05-26 13:42:40|404.27|401.39|402.48|399.6|404.27|401.39|402.48|399.6|0
1653572570000|2022-05-26 13:42:50|401.89|399.01|401.59|398.71|401.89|399.01|401.59|398.71|0
1653572580000|2022-05-26 13:43:00|401.82|398.94|401.44|398.56|401.82|398.94|401.44|398.56|0
1653572590000|2022-05-26 13:43:10|400.26|397.38|400.11|397.23|400.41|397.53|399.96|397.08|0
1653572600000|2022-05-26 13:43:20|400.26|397.38|399.96|397.08|400.26|397.38|399.96|397.08|0
1653572610000|2022-05-26 13:43:30|399.22|396.34|399.37|396.49|399.37|396.49|398.78|395.9|0
1653572620000|2022-05-26 13:43:40|399.96|397.08|401.15|398.27|401.15|398.27|399.96|397.08|0
1653572630000|2022-05-26 13:43:50|401.89|399.01|401.59|398.71|401.89|399.01|401.15|398.27|0
1653572640000|2022-05-26 13:44:00|401.44|398.56|401.44|398.56|401.44|398.56|400.7|397.82|0
1653572650000|2022-05-26 13:44:10|402.19|399.31|402.33|399.45|402.86|399.98|402.19|399.31|0
1653572660000|2022-05-26 13:44:20|402.48|399.6|401.89|399.01|402.48|399.6|401.74|398.86|0
1653572670000|2022-05-26 13:44:30|401.74|398.86|401.89|399.01|402.19|399.31|401.44|398.56|0
1653572680000|2022-05-26 13:44:40|402.19|399.31|402.48|399.6|402.48|399.6|402.04|399.16|0
1653572690000|2022-05-26 13:44:50|402.78|399.9|402.33|399.45|402.78|399.9|402.33|399.45|0
1653572700000|2022-05-26 13:45:00|402.04|399.16|402.04|399.16|402.78|399.9|402.04|399.16|0
1653572710000|2022-05-26 13:45:10|402.78|399.9|403.22|400.34|403.67|400.79|402.78|399.9|0
1653572720000|2022-05-26 13:45:20|402.93|400.05|404.42|401.54|404.42|401.54|402.93|400.05|0
1653572730000|2022-05-26 13:45:30|404.86|401.98|404.27|401.39|404.86|401.98|404.27|401.39|0
1653572740000|2022-05-26 13:45:40|404.12|401.24|404.12|401.24|404.71|401.83|403.82|400.94|0
1653572750000|2022-05-26 13:45:50|403.82|400.94|403.37|400.49|403.97|401.09|403.37|400.49|0
1653572760000|2022-05-26 13:46:00|404.05|401.17|403.9|401.02|404.05|401.17|403.52|400.64|0
1653572770000|2022-05-26 13:46:10|403.67|400.79|403.67|400.79|403.97|401.09|403.67|400.79|0
1653572780000|2022-05-26 13:46:20|403.82|400.94|402.86|399.98|403.82|400.94|402.86|399.98|0
1653572790000|2022-05-26 13:46:30|402.93|400.05|403.82|400.94|403.82|400.94|402.93|400.05|0
1653572800000|2022-05-26 13:46:40|403.67|400.79|403.08|400.2|403.9|401.02|403.08|400.2|0
1653572810000|2022-05-26 13:46:50|403.67|400.79|403.37|400.49|403.82|400.94|403.37|400.49|0
1653572820000|2022-05-26 13:47:00|403.82|400.94|403.08|400.2|403.82|400.94|403.08|400.2|0
1653572830000|2022-05-26 13:47:10|402.33|399.45|402.18|399.3|402.33|399.45|402.18|399.3|0
1653572840000|2022-05-26 13:47:20|402.04|399.16|400.7|397.82|402.04|399.16|400.7|397.82|0
1653572850000|2022-05-26 13:47:30|400.85|397.97|400.26|397.38|400.85|397.97|399.52|396.64|0
1653572860000|2022-05-26 13:47:40|400.11|397.23|399.81|396.93|400.11|397.23|399.52|396.64|0
1653572870000|2022-05-26 13:47:50|400.11|397.23|400.85|397.97|400.85|397.97|400.11|397.23|0
1653572880000|2022-05-26 13:48:00|400.55|397.67|400.26|397.38|400.55|397.67|399.52|396.64|0
1653572890000|2022-05-26 13:48:10|399.22|396.34|399.81|396.93|399.96|397.08|399.22|396.34|0
1653572900000|2022-05-26 13:48:20|399.52|396.64|399.07|396.19|399.52|396.64|399.07|396.19|0
1653572910000|2022-05-26 13:48:30|399.15|396.27|399.45|396.57|399.81|396.93|399.15|396.27|0
1653572920000|2022-05-26 13:48:40|399.22|396.34|399.22|396.34|399.22|396.34|398.78|395.9|0
1653572930000|2022-05-26 13:48:50|399.52|396.64|399.07|396.19|399.52|396.64|399.07|396.19|0
1653572940000|2022-05-26 13:49:00|398.78|395.9|399.07|396.19|399.22|396.34|398.78|395.9|0
1653572950000|2022-05-26 13:49:10|399.37|396.49|399.22|396.34|399.37|396.49|399.22|396.34|0
1653572960000|2022-05-26 13:49:20|399.37|396.49|399.37|396.49|400.55|397.67|399.37|396.49|0
1653572970000|2022-05-26 13:49:30|398.93|396.05|399.07|396.19|399.07|396.19|398.93|396.05|0
1653572980000|2022-05-26 13:49:40|398.78|395.9|399.37|396.49|399.37|396.49|398.78|395.9|0
1653572990000|2022-05-26 13:49:50|399.74|396.86|400.11|397.23|400.11|397.23|399.74|396.86|0
1653573000000|2022-05-26 13:50:00|399.07|396.19|399.22|396.34|399.22|396.34|399.07|396.19|0
1653573010000|2022-05-26 13:50:10|398.78|395.9|399.07|396.19|399.07|396.19|398.48|395.6|0
1653573020000|2022-05-26 13:50:20|398.93|396.05|398.78|395.9|399.07|396.19|398.78|395.9|0
1653573030000|2022-05-26 13:50:30|399.22|396.34|399.66|396.78|399.66|396.78|399.07|396.19|0
1653573040000|2022-05-26 13:50:40|399.45|396.57|399.66|396.78|399.89|397.01|399.45|396.57|0
1653573050000|2022-05-26 13:50:50|399.81|396.93|398.85|395.97|399.81|396.93|398.85|395.97|0
1653573060000|2022-05-26 13:51:00|398.48|395.6|397.75|394.87|398.48|395.6|397.75|394.87|0
1653573070000|2022-05-26 13:51:10|397.89|395.01|397.75|394.87|398.34|395.46|397.75|394.87|0
1653573080000|2022-05-26 13:51:20|397.6|394.72|397.6|394.72|398.04|395.16|397.6|394.72|0
1653573090000|2022-05-26 13:51:30|397.45|394.57|397.16|394.28|397.45|394.57|397.16|394.28|0
1653573100000|2022-05-26 13:51:40|397.6|394.72|397.45|394.57|397.89|395.01|397.3|394.42|0
1653573110000|2022-05-26 13:51:50|398.04|395.16|397.75|394.87|398.04|395.16|397.75|394.87|0
1653573120000|2022-05-26 13:52:00|397.3|394.42|397.38|394.5|397.6|394.72|397.3|394.42|0
1653573130000|2022-05-26 13:52:10|397.6|394.72|396.71|393.83|397.6|394.72|396.71|393.83|0
1653573140000|2022-05-26 13:52:20|396.86|393.98|396.86|393.98|396.86|393.98|396.57|393.69|0
1653573150000|2022-05-26 13:52:30|397.16|394.28|396.57|393.69|397.16|394.28|396.57|393.69|0
1653573160000|2022-05-26 13:52:40|396.42|393.54|395.98|393.1|396.42|393.54|395.98|393.1|0
1653573170000|2022-05-26 13:52:50|395.83|392.95|395.39|392.51|395.83|392.95|395.39|392.51|0
1653573180000|2022-05-26 13:53:00|395.25|392.37|395.39|392.51|395.39|392.51|394.95|392.07|0
1653573190000|2022-05-26 13:53:10|395.69|392.81|395.98|393.1|395.98|393.1|395.54|392.66|0
1653573200000|2022-05-26 13:53:20|396.13|393.25|396.71|393.83|396.71|393.83|396.13|393.25|0
1653573210000|2022-05-26 13:53:30|397.16|394.28|396.57|393.69|397.16|394.28|396.42|393.54|0
1653573220000|2022-05-26 13:53:40|397.58|394.7|396.7|393.82|397.58|394.7|396.4|393.52|0
1653573230000|2022-05-26 13:53:50|396.11|393.23|395.96|393.08|396.4|393.52|395.96|393.08|0
1653573240000|2022-05-26 13:54:00|395.67|392.79|396.26|393.38|396.26|393.38|395.37|392.49|0
1653573250000|2022-05-26 13:54:10|396.4|393.52|397.29|394.41|397.29|394.41|396.4|393.52|0
1653573260000|2022-05-26 13:54:20|397.14|394.26|397.29|394.41|397.73|394.85|397.14|394.26|0
1653573270000|2022-05-26 13:54:30|397.73|394.85|397.58|394.7|397.73|394.85|397.58|394.7|0
1653573280000|2022-05-26 13:54:40|397.43|394.55|396.55|393.67|397.43|394.55|396.55|393.67|0
1653573290000|2022-05-26 13:54:50|396.4|393.52|395.96|393.08|396.4|393.52|395.96|393.08|0
1653573300000|2022-05-26 13:55:00|396.4|393.52|396.11|393.23|396.7|393.82|395.89|393.01|0
1653573310000|2022-05-26 13:55:10|396.55|393.67|397.58|394.7|397.58|394.7|396.55|393.67|0
1653573320000|2022-05-26 13:55:20|396.4|393.52|396.25|393.37|396.55|393.67|396.25|393.37|0
1653573330000|2022-05-26 13:55:30|396.7|393.82|396.84|393.96|396.84|393.96|396.11|393.23|0
1653573340000|2022-05-26 13:55:40|396.99|394.11|397.14|394.26|397.14|394.26|396.84|393.96|0
1653573350000|2022-05-26 13:55:50|396.7|393.82|396.99|394.11|396.99|394.11|396.7|393.82|0
1653573360000|2022-05-26 13:56:00|396.4|393.52|395.81|392.93|396.4|393.52|395.81|392.93|0
1653573370000|2022-05-26 13:56:10|395.67|392.79|395.23|392.35|395.67|392.79|395.23|392.35|0
1653573380000|2022-05-26 13:56:20|394.93|392.05|395.37|392.49|395.37|392.49|394.93|392.05|0
1653573390000|2022-05-26 13:56:30|395.23|392.35|395.08|392.2|395.67|392.79|395.08|392.2|0
1653573400000|2022-05-26 13:56:40|394.93|392.05|394.49|391.61|395.08|392.2|394.49|391.61|0
1653573410000|2022-05-26 13:56:50|394.79|391.91|394.64|391.76|394.93|392.05|394.64|391.76|0
1653573420000|2022-05-26 13:57:00|394.93|392.05|394.64|391.76|394.93|392.05|394.64|391.76|0
1653573430000|2022-05-26 13:57:10|394.05|391.17|394.05|391.17|394.35|391.47|394.05|391.17|0
1653573440000|2022-05-26 13:57:20|393.91|391.03|393.98|391.1|394.2|391.32|393.91|391.03|0
1653573450000|2022-05-26 13:57:30|393.91|391.03|394.05|391.17|394.05|391.17|393.91|391.03|0
1653573460000|2022-05-26 13:57:40|394.2|391.32|395.23|392.35|395.23|392.35|394.05|391.17|0
1653573470000|2022-05-26 13:57:50|395.37|392.49|394.71|391.83|395.37|392.49|394.71|391.83|0
1653573480000|2022-05-26 13:58:00|395.52|392.64|395.37|392.49|395.81|392.93|395.37|392.49|0
1653573490000|2022-05-26 13:58:10|395.08|392.2|394.64|391.76|395.08|392.2|394.49|391.61|0
1653573500000|2022-05-26 13:58:20|394.78|391.9|395.08|392.2|395.37|392.49|394.78|391.9|0
1653573510000|2022-05-26 13:58:30|395.15|392.27|394.64|391.76|395.22|392.34|394.57|391.69|0
1653573520000|2022-05-26 13:58:40|394.34|391.46|394.34|391.46|394.34|391.46|394.05|391.17|0
1653573530000|2022-05-26 13:58:50|394.05|391.17|394.05|391.17|394.13|391.25|394.05|391.17|0
1653573540000|2022-05-26 13:59:00|393.76|390.88|393.9|391.02|393.9|391.02|393.76|390.88|0
1653573550000|2022-05-26 13:59:10|393.83|390.95|393.98|391.1|393.98|391.1|393.76|390.88|0
1653573560000|2022-05-26 13:59:20|394.27|391.39|394.05|391.17|394.49|391.61|394.05|391.17|0
1653573570000|2022-05-26 13:59:30|394.49|391.61|394.49|391.61|394.64|391.76|394.49|391.61|0
1653573580000|2022-05-26 13:59:40|394.78|391.9|394.78|391.9|394.93|392.05|394.78|391.9|0
1653573590000|2022-05-26 13:59:50|394.93|392.05|394.78|391.9|395.15|392.27|394.78|391.9|0
1653573600000|2022-05-26 14:00:00|394.05|391.17|394.93|392.05|395.22|392.34|394.05|391.17|0
1653573610000|2022-05-26 14:00:10|394.86|391.98|395.08|392.2|395.22|392.34|394.78|391.9|0
1653573620000|2022-05-26 14:00:20|394.78|391.9|394.64|391.76|394.78|391.9|394.64|391.76|0
1653573630000|2022-05-26 14:00:30|393.98|391.1|393.61|390.73|393.98|391.1|393.25|390.37|0
1653573640000|2022-05-26 14:00:40|394.05|391.17|392.88|390|394.05|391.17|392.73|389.85|0
1653573650000|2022-05-26 14:00:50|393.61|390.73|393.61|390.73|393.69|390.81|393.61|390.73|0
1653573660000|2022-05-26 14:01:00|393.17|390.29|393.61|390.73|393.61|390.73|393.17|390.29|0
1653573670000|2022-05-26 14:01:10|394.05|391.17|392.96|390.08|394.05|391.17|392.96|390.08|0
1653573680000|2022-05-26 14:01:20|392.88|390|392.73|389.85|392.88|390|392.59|389.71|0
1653573690000|2022-05-26 14:01:30|392.59|389.71|393.46|390.58|393.46|390.58|392.59|389.71|0
1653573700000|2022-05-26 14:01:40|394.05|391.17|393.76|390.88|394.49|391.61|393.76|390.88|0
1653573710000|2022-05-26 14:01:50|393.61|390.73|393.32|390.44|393.76|390.88|393.32|390.44|0
1653573720000|2022-05-26 14:02:00|393.39|390.51|394.05|391.17|394.05|391.17|393.17|390.29|0
1653573730000|2022-05-26 14:02:10|393.76|390.88|395.08|392.2|395.08|392.2|393.76|390.88|0
1653573740000|2022-05-26 14:02:20|394.49|391.61|395.08|392.2|395.08|392.2|394.49|391.61|0
1653573750000|2022-05-26 14:02:30|394.64|391.76|395.08|392.2|395.08|392.2|394.64|391.76|0
1653573760000|2022-05-26 14:02:40|394.49|391.61|394.2|391.32|394.49|391.61|394.2|391.32|0
1653573770000|2022-05-26 14:02:50|394.05|391.17|393.61|390.73|394.05|391.17|393.61|390.73|0
1653573780000|2022-05-26 14:03:00|393.46|390.58|393.76|390.88|393.9|391.02|393.46|390.58|0
1653573790000|2022-05-26 14:03:10|394.05|391.17|393.76|390.88|394.05|391.17|393.76|390.88|0
1653573800000|2022-05-26 14:03:20|393.83|390.95|394.64|391.76|394.64|391.76|393.76|390.88|0
1653573810000|2022-05-26 14:03:30|394.34|391.46|394.78|391.9|394.78|391.9|394.34|391.46|0
1653573820000|2022-05-26 14:03:40|395.08|392.2|394.78|391.9|395.08|392.2|394.78|391.9|0
1653573830000|2022-05-26 14:03:50|394.93|392.05|393.9|391.02|394.93|392.05|393.9|391.02|0
1653573840000|2022-05-26 14:04:00|393.46|390.58|394.64|391.76|394.64|391.76|393.46|390.58|0
1653573850000|2022-05-26 14:04:10|394.2|391.32|394.13|391.25|394.2|391.32|393.76|390.88|0
1653573860000|2022-05-26 14:04:20|394.49|391.61|395.08|392.2|395.08|392.2|394.2|391.32|0
1653573870000|2022-05-26 14:04:30|394.49|391.61|394.49|391.61|394.49|391.61|394.49|391.61|0
1653573880000|2022-05-26 14:04:40|394.42|391.54|394.64|391.76|394.64|391.76|394.2|391.32|0
1653573890000|2022-05-26 14:04:50|394.49|391.61|394.34|391.46|394.49|391.61|394.34|391.46|0
1653573900000|2022-05-26 14:05:00|394.64|391.76|394.64|391.76|394.78|391.9|394.64|391.76|0
1653573910000|2022-05-26 14:05:10|395.22|392.34|394.2|391.32|395.37|392.49|394.2|391.32|0
1653573920000|2022-05-26 14:05:20|393.9|391.02|394.2|391.32|394.49|391.61|393.9|391.02|0
1653573930000|2022-05-26 14:05:30|393.9|391.02|393.76|390.88|393.9|391.02|393.61|390.73|0
1653573940000|2022-05-26 14:05:40|394.2|391.32|393.54|390.66|394.34|391.46|393.54|390.66|0
1653573950000|2022-05-26 14:05:50|393.61|390.73|393.32|390.44|393.61|390.73|393.17|390.29|0
1653573960000|2022-05-26 14:06:00|393.17|390.29|392.73|389.85|393.17|390.29|392.73|389.85|0
1653573970000|2022-05-26 14:06:10|392.88|390|393.17|390.29|393.17|390.29|392.73|389.85|0
1653573980000|2022-05-26 14:06:20|393.32|390.44|393.46|390.58|393.76|390.88|393.32|390.44|0
1653573990000|2022-05-26 14:06:30|393.17|390.29|393.17|390.29|393.17|390.29|393.02|390.14|0
1653574000000|2022-05-26 14:06:40|393.46|390.58|392.73|389.85|393.46|390.58|392.73|389.85|0
1653574010000|2022-05-26 14:06:50|392.88|390|393.17|390.29|393.17|390.29|392.58|389.7|0
1653574020000|2022-05-26 14:07:00|393.61|390.73|392.44|389.56|393.61|390.73|392.44|389.56|0
1653574030000|2022-05-26 14:07:10|392.15|389.27|391.56|388.68|392.15|389.27|391.56|388.68|0
1653574040000|2022-05-26 14:07:20|391.85|388.97|392.44|389.56|392.44|389.56|391.71|388.83|0
1653574050000|2022-05-26 14:07:30|391.71|388.83|391.56|388.68|391.85|388.97|391.56|388.68|0
1653574060000|2022-05-26 14:07:40|392.73|389.85|392.58|389.7|392.73|389.85|392.58|389.7|0
1653574070000|2022-05-26 14:07:50|393.02|390.14|393.75|390.87|393.75|390.87|392.88|390|0
1653574080000|2022-05-26 14:08:00|393.46|390.58|393.61|390.73|393.61|390.73|393.02|390.14|0
1653574090000|2022-05-26 14:08:10|393.46|390.58|393.25|390.37|393.46|390.58|393.25|390.37|0
1653574100000|2022-05-26 14:08:20|393.61|390.73|393.46|390.58|393.61|390.73|393.32|390.44|0
1653574110000|2022-05-26 14:08:30|393.61|390.73|393.02|390.14|393.75|390.87|393.02|390.14|0
1653574120000|2022-05-26 14:08:40|391.7|388.82|392.43|389.55|392.43|389.55|391.7|388.82|0
1653574130000|2022-05-26 14:08:50|392.72|389.84|391.99|389.11|392.72|389.84|391.99|389.11|0
1653574140000|2022-05-26 14:09:00|391.4|388.52|392.28|389.4|392.28|389.4|391.19|388.31|0
1653574150000|2022-05-26 14:09:10|392.43|389.55|392.43|389.55|392.72|389.84|392.43|389.55|0
1653574160000|2022-05-26 14:09:20|392.58|389.7|392.58|389.7|393.02|390.14|392.58|389.7|0
1653574170000|2022-05-26 14:09:30|392.28|389.4|392.14|389.26|392.28|389.4|392.14|389.26|0
1653574180000|2022-05-26 14:09:40|391.84|388.96|392.43|389.55|392.43|389.55|391.84|388.96|0
1653574190000|2022-05-26 14:09:50|392.28|389.4|392.72|389.84|392.72|389.84|392.28|389.4|0
1653574200000|2022-05-26 14:10:00|392.58|389.7|392.72|389.84|392.72|389.84|392.58|389.7|0
1653574210000|2022-05-26 14:10:10|393.02|390.14|393.75|390.87|393.75|390.87|393.02|390.14|0
1653574220000|2022-05-26 14:10:20|393.9|391.02|394.19|391.31|394.19|391.31|393.9|391.02|0
1653574230000|2022-05-26 14:10:30|394.48|391.6|394.04|391.16|394.48|391.6|394.04|391.16|0
1653574240000|2022-05-26 14:10:40|394.34|391.46|394.04|391.16|394.34|391.46|393.6|390.72|0
1653574250000|2022-05-26 14:10:50|393.9|391.02|393.46|390.58|393.9|391.02|393.31|390.43|0
1653574260000|2022-05-26 14:11:00|393.75|390.87|393.31|390.43|393.75|390.87|393.24|390.36|0
1653574270000|2022-05-26 14:11:10|393.6|390.72|393.9|391.02|393.9|391.02|393.6|390.72|0
1653574280000|2022-05-26 14:11:20|393.6|390.72|393.53|390.65|393.6|390.72|393.46|390.58|0
1653574290000|2022-05-26 14:11:30|393.46|390.58|392.43|389.55|393.46|390.58|392.43|389.55|0
1653574300000|2022-05-26 14:11:40|392.28|389.4|392.72|389.84|392.72|389.84|392.28|389.4|0
1653574310000|2022-05-26 14:11:50|392.87|389.99|392.43|389.55|392.87|389.99|392.43|389.55|0
1653574320000|2022-05-26 14:12:00|392.14|389.26|391.33|388.45|392.14|389.26|391.33|388.45|0
1653574330000|2022-05-26 14:12:10|391.55|388.67|391.4|388.52|391.7|388.82|391.4|388.52|0
1653574340000|2022-05-26 14:12:20|391.26|388.38|391.26|388.38|391.26|388.38|391.26|388.38|0
1653574350000|2022-05-26 14:12:30|391.11|388.23|390.82|387.94|391.11|388.23|390.82|387.94|0
1653574360000|2022-05-26 14:12:40|390.67|387.79|390.53|387.65|390.82|387.94|390.53|387.65|0
1653574370000|2022-05-26 14:12:50|390.09|387.21|390.53|387.65|390.53|387.65|390.09|387.21|0
1653574380000|2022-05-26 14:13:00|390.67|387.79|390.67|387.79|391.11|388.23|390.67|387.79|0
1653574390000|2022-05-26 14:13:10|390.38|387.5|389.94|387.06|390.38|387.5|389.94|387.06|0
1653574400000|2022-05-26 14:13:20|389.87|386.99|389.8|386.92|389.87|386.99|389.8|386.92|0
1653574410000|2022-05-26 14:13:30|389.65|386.77|389.8|386.92|389.8|386.92|389.65|386.77|0
1653574420000|2022-05-26 14:13:40|389.5|386.62|389.36|386.48|389.65|386.77|389.36|386.48|0
1653574430000|2022-05-26 14:13:50|389.94|387.06|389.8|386.92|389.94|387.06|389.5|386.62|0
1653574440000|2022-05-26 14:14:00|389.94|387.06|389.94|387.06|389.94|387.06|389.65|386.77|0
1653574450000|2022-05-26 14:14:10|389.8|386.92|389.5|386.62|389.8|386.92|389.5|386.62|0
1653574460000|2022-05-26 14:14:20|389.65|386.77|389.07|386.19|389.65|386.77|389.07|386.19|0
1653574470000|2022-05-26 14:14:30|389.21|386.33|388.63|385.75|389.21|386.33|388.63|385.75|0
1653574480000|2022-05-26 14:14:40|388.48|385.6|388.85|385.97|388.85|385.97|388.48|385.6|0
1653574490000|2022-05-26 14:14:50|389.07|386.19|389.36|386.48|389.36|386.48|389.07|386.19|0
1653574500000|2022-05-26 14:15:00|389.5|386.62|388.92|386.04|389.5|386.62|388.77|385.89|0
1653574510000|2022-05-26 14:15:10|388.77|385.89|388.77|385.89|388.92|386.04|388.63|385.75|0
1653574520000|2022-05-26 14:15:20|388.63|385.75|388.19|385.31|388.63|385.75|388.19|385.31|0
1653574530000|2022-05-26 14:15:30|388.48|385.6|388.19|385.31|388.48|385.6|388.05|385.17|0
1653574540000|2022-05-26 14:15:40|388.05|385.17|388.48|385.6|388.56|385.68|388.05|385.17|0
1653574550000|2022-05-26 14:15:50|388.63|385.75|388.48|385.6|388.63|385.75|388.48|385.6|0
1653574560000|2022-05-26 14:16:00|388.05|385.17|388.19|385.31|388.19|385.31|388.05|385.17|0
1653574570000|2022-05-26 14:16:10|388.34|385.46|388.05|385.17|388.34|385.46|388.05|385.17|0
1653574580000|2022-05-26 14:16:20|388.19|385.31|388.05|385.17|388.34|385.46|388.05|385.17|0
1653574590000|2022-05-26 14:16:30|387.9|385.02|388.19|385.31|388.19|385.31|387.9|385.02|0
1653574600000|2022-05-26 14:16:40|388.34|385.46|388.05|385.17|388.34|385.46|388.05|385.17|0
1653574610000|2022-05-26 14:16:50|388.19|385.31|387.9|385.02|388.19|385.31|387.9|385.02|0
1653574620000|2022-05-26 14:17:00|388.05|385.17|388.48|385.6|388.48|385.6|388.05|385.17|0
1653574630000|2022-05-26 14:17:10|388.63|385.75|388.63|385.75|388.63|385.75|388.48|385.6|0
1653574640000|2022-05-26 14:17:20|388.19|385.31|388.63|385.75|388.63|385.75|388.19|385.31|0
1653574650000|2022-05-26 14:17:30|388.19|385.31|388.48|385.6|388.48|385.6|388.19|385.31|0
1653574660000|2022-05-26 14:17:40|388.19|385.31|388.34|385.46|388.34|385.46|388.05|385.17|0
1653574670000|2022-05-26 14:17:50|388.48|385.6|388.77|385.89|388.77|385.89|388.34|385.46|0
1653574680000|2022-05-26 14:18:00|388.92|386.04|389.5|386.62|389.5|386.62|388.92|386.04|0
1653574690000|2022-05-26 14:18:10|388.92|386.04|388.77|385.89|389.21|386.33|388.77|385.89|0
1653574700000|2022-05-26 14:18:20|388.63|385.75|388.48|385.6|388.77|385.89|388.48|385.6|0
1653574710000|2022-05-26 14:18:30|388.63|385.75|389.43|386.55|389.43|386.55|387.75|384.87|0
1653574720000|2022-05-26 14:18:40|389.28|386.4|389.28|386.4|389.57|386.69|389.28|386.4|0
1653574730000|2022-05-26 14:18:50|389.43|386.55|389.43|386.55|389.57|386.69|389.28|386.4|0
1653574740000|2022-05-26 14:19:00|389.28|386.4|389.72|386.84|389.72|386.84|389.28|386.4|0
1653574750000|2022-05-26 14:19:10|389.57|386.69|389.86|386.98|389.86|386.98|389.43|386.55|0
1653574760000|2022-05-26 14:19:20|389.43|386.55|389.86|386.98|389.86|386.98|389.43|386.55|0
1653574770000|2022-05-26 14:19:30|389.72|386.84|389.72|386.84|389.72|386.84|389.43|386.55|0
1653574780000|2022-05-26 14:19:40|389.43|386.55|388.99|386.11|389.43|386.55|388.99|386.11|0
1653574790000|2022-05-26 14:19:50|388.84|385.96|388.84|385.96|388.99|386.11|388.84|385.96|0
1653574800000|2022-05-26 14:20:00|388.55|385.67|388.55|385.67|388.55|385.67|388.41|385.53|0
1653574810000|2022-05-26 14:20:10|388.7|385.82|388.99|386.11|388.99|386.11|388.26|385.38|0
1653574820000|2022-05-26 14:20:20|389.28|386.4|388.84|385.96|389.57|386.69|388.84|385.96|0
1653574830000|2022-05-26 14:20:30|389.42|386.54|388.99|386.11|389.72|386.84|388.99|386.11|0
1653574840000|2022-05-26 14:20:40|389.13|386.25|389.72|386.84|389.72|386.84|389.13|386.25|0
1653574850000|2022-05-26 14:20:50|390.01|387.13|390.01|387.13|390.01|387.13|389.71|386.83|0
1653574860000|2022-05-26 14:21:00|389.86|386.98|390.01|387.13|390.01|387.13|389.57|386.69|0
1653574870000|2022-05-26 14:21:10|390.15|387.27|390.01|387.13|390.44|387.56|390.01|387.13|0
1653574880000|2022-05-26 14:21:20|389.57|386.69|389.42|386.54|389.71|386.83|389.42|386.54|0
1653574890000|2022-05-26 14:21:30|389.28|386.4|389.86|386.98|389.86|386.98|389.28|386.4|0
1653574900000|2022-05-26 14:21:40|390.01|387.13|389.86|386.98|390.01|387.13|389.86|386.98|0
1653574910000|2022-05-26 14:21:50|389.71|386.83|389.42|386.54|389.71|386.83|389.42|386.54|0
1653574920000|2022-05-26 14:22:00|389.28|386.4|389.13|386.25|389.28|386.4|388.84|385.96|0
1653574930000|2022-05-26 14:22:10|388.84|385.96|388.41|385.53|388.84|385.96|388.41|385.53|0
1653574940000|2022-05-26 14:22:20|388.12|385.24|388.12|385.24|388.12|385.24|387.9|385.02|0
1653574950000|2022-05-26 14:22:30|387.97|385.09|387.68|384.8|387.97|385.09|387.68|384.8|0
1653574960000|2022-05-26 14:22:40|387.54|384.66|386.96|384.08|387.54|384.66|386.96|384.08|0
1653574970000|2022-05-26 14:22:50|387.25|384.37|387.97|385.09|387.97|385.09|387.25|384.37|0
1653574980000|2022-05-26 14:23:00|388.12|385.24|388.05|385.17|388.12|385.24|387.83|384.95|0
1653574990000|2022-05-26 14:23:10|388.26|385.38|388.7|385.82|388.7|385.82|388.26|385.38|0
1653575000000|2022-05-26 14:23:20|388.84|385.96|388.41|385.53|388.84|385.96|388.41|385.53|0
1653575010000|2022-05-26 14:23:30|388.55|385.67|388.7|385.82|388.7|385.82|388.41|385.53|0
1653575020000|2022-05-26 14:23:40|388.84|385.96|388.26|385.38|388.84|385.96|388.26|385.38|0
1653575030000|2022-05-26 14:23:50|388.41|385.53|388.7|385.82|388.7|385.82|388.26|385.38|0
1653575040000|2022-05-26 14:24:00|388.48|385.6|388.41|385.53|388.48|385.6|388.26|385.38|0
1653575050000|2022-05-26 14:24:10|388.26|385.38|387.83|384.95|388.26|385.38|387.83|384.95|0
1653575060000|2022-05-26 14:24:20|388.26|385.38|388.55|385.67|388.55|385.67|388.26|385.38|0
1653575070000|2022-05-26 14:24:30|388.7|385.82|387.83|384.95|388.7|385.82|387.83|384.95|0
1653575080000|2022-05-26 14:24:40|387.97|385.09|387.83|384.95|387.97|385.09|387.83|384.95|0
1653575090000|2022-05-26 14:24:50|387.97|385.09|387.68|384.8|387.97|385.09|387.68|384.8|0
1653575100000|2022-05-26 14:25:00|387.54|384.66|387.83|384.95|387.83|384.95|387.54|384.66|0
1653575110000|2022-05-26 14:25:10|388.12|385.24|388.7|385.82|388.7|385.82|388.12|385.24|0
1653575120000|2022-05-26 14:25:20|388.41|385.53|388.41|385.53|388.41|385.53|388.12|385.24|0
1653575130000|2022-05-26 14:25:30|388.26|385.38|388.55|385.67|388.55|385.67|387.97|385.09|0
1653575140000|2022-05-26 14:25:40|388.41|385.53|388.55|385.67|388.55|385.67|388.26|385.38|0
1653575150000|2022-05-26 14:25:50|388.84|385.96|389.13|386.25|389.13|386.25|388.7|385.82|0
1653575160000|2022-05-26 14:26:00|388.84|385.96|388.99|386.11|388.99|386.11|388.41|385.53|0
1653575170000|2022-05-26 14:26:10|389.28|386.4|388.99|386.11|389.28|386.4|388.92|386.04|0
1653575180000|2022-05-26 14:26:20|388.55|385.67|389.06|386.18|389.06|386.18|388.55|385.67|0
1653575190000|2022-05-26 14:26:30|388.84|385.96|388.84|385.96|388.99|386.11|388.84|385.96|0
1653575200000|2022-05-26 14:26:40|389.13|386.25|389.42|386.54|389.42|386.54|389.13|386.25|0
1653575210000|2022-05-26 14:26:50|389.28|386.4|389.57|386.69|389.57|386.69|389.28|386.4|0
1653575220000|2022-05-26 14:27:00|389.71|386.83|388.99|386.11|389.71|386.83|388.99|386.11|0
1653575230000|2022-05-26 14:27:10|389.28|386.4|389.13|386.25|389.28|386.4|389.13|386.25|0
1653575240000|2022-05-26 14:27:20|389.42|386.54|389.13|386.25|389.42|386.54|389.13|386.25|0
1653575250000|2022-05-26 14:27:30|389.42|386.54|389.13|386.25|389.42|386.54|389.13|386.25|0
1653575260000|2022-05-26 14:27:40|388.99|386.11|389.13|386.25|389.28|386.4|388.99|386.11|0
1653575270000|2022-05-26 14:27:50|388.99|386.11|389.13|386.25|389.13|386.25|388.99|386.11|0
1653575280000|2022-05-26 14:28:00|389.06|386.18|389.13|386.25|389.13|386.25|388.84|385.96|0
1653575290000|2022-05-26 14:28:10|389.28|386.4|389.71|386.83|389.71|386.83|389.28|386.4|0
1653575300000|2022-05-26 14:28:20|389.42|386.54|389.86|386.98|389.86|386.98|389.42|386.54|0
1653575310000|2022-05-26 14:28:30|389.71|386.83|389.42|386.54|389.71|386.83|389.42|386.54|0
1653575320000|2022-05-26 14:28:40|389.57|386.69|390|387.12|390|387.12|389.57|386.69|0
1653575330000|2022-05-26 14:28:50|390.15|387.27|390.15|387.27|390.15|387.27|390|387.12|0
1653575340000|2022-05-26 14:29:00|389.86|386.98|390.15|387.27|390.15|387.27|389.71|386.83|0
1653575350000|2022-05-26 14:29:10|390.44|387.56|390.73|387.85|390.73|387.85|390.44|387.56|0
1653575360000|2022-05-26 14:29:20|390.87|387.99|390.58|387.7|390.87|387.99|390.58|387.7|0
1653575370000|2022-05-26 14:29:30|390.73|387.85|390.87|387.99|391.17|388.29|390.73|387.85|0
1653575380000|2022-05-26 14:29:40|391.02|388.14|390.87|387.99|391.02|388.14|390.87|387.99|0
1653575390000|2022-05-26 14:29:50|390.73|387.85|390.73|387.85|390.73|387.85|390.73|387.85|0
1653575400000|2022-05-26 14:30:00|390.44|387.56|390.15|387.27|390.44|387.56|389.86|386.98|0
1653575410000|2022-05-26 14:30:10|389.86|386.98|389.86|386.98|389.86|386.98|389.71|386.83|0
1653575420000|2022-05-26 14:30:20|390|387.12|389.86|386.98|390|387.12|389.86|386.98|0
1653575430000|2022-05-26 14:30:30|390|387.12|390|387.12|390.15|387.27|390|387.12|0
1653575440000|2022-05-26 14:30:40|390.15|387.27|390.87|387.99|390.87|387.99|390.15|387.27|0
1653575450000|2022-05-26 14:30:50|391.02|388.14|391.17|388.29|391.6|388.72|391.02|388.14|0
1653575460000|2022-05-26 14:31:00|391.46|388.58|391.46|388.58|391.46|388.58|391.31|388.43|0
1653575470000|2022-05-26 14:31:10|390.42|387.54|390.42|387.54|390.57|387.69|390.42|387.54|0
1653575480000|2022-05-26 14:31:20|389.84|386.96|389.91|387.03|389.91|387.03|389.69|386.81|0
1653575490000|2022-05-26 14:31:30|389.55|386.67|389.55|386.67|389.98|387.1|389.55|386.67|0
1653575500000|2022-05-26 14:31:40|389.26|386.38|389.69|386.81|389.69|386.81|389.26|386.38|0
1653575510000|2022-05-26 14:31:50|389.84|386.96|389.98|387.1|389.98|387.1|389.55|386.67|0
1653575520000|2022-05-26 14:32:00|390.28|387.4|390.13|387.25|390.28|387.4|390.13|387.25|0
1653575530000|2022-05-26 14:32:10|389.84|386.96|389.98|387.1|389.98|387.1|389.84|386.96|0
1653575540000|2022-05-26 14:32:20|389.84|386.96|389.69|386.81|389.98|387.1|389.69|386.81|0
1653575550000|2022-05-26 14:32:30|389.98|387.1|389.84|386.96|389.98|387.1|389.84|386.96|0
1653575560000|2022-05-26 14:32:40|389.69|386.81|389.84|386.96|389.84|386.96|389.69|386.81|0
1653575570000|2022-05-26 14:32:50|389.98|387.1|390.28|387.4|390.28|387.4|389.98|387.1|0
1653575580000|2022-05-26 14:33:00|390.42|387.54|390.42|387.54|390.57|387.69|390.42|387.54|0
1653575590000|2022-05-26 14:33:10|390.57|387.69|390.71|387.83|390.71|387.83|390.42|387.54|0
1653575600000|2022-05-26 14:33:20|391.01|388.13|391.44|388.56|391.44|388.56|391.01|388.13|0
1653575610000|2022-05-26 14:33:30|391.3|388.42|391.15|388.27|391.3|388.42|391|388.12|0
1653575620000|2022-05-26 14:33:40|391.44|388.56|391.59|388.71|391.59|388.71|391.44|388.56|0
1653575630000|2022-05-26 14:33:50|391.74|388.86|391.74|388.86|391.74|388.86|391.59|388.71|0
1653575640000|2022-05-26 14:34:00|392.03|389.15|392.17|389.29|392.17|389.29|392.03|389.15|0
1653575650000|2022-05-26 14:34:10|391.74|388.86|391.44|388.56|391.74|388.86|391.44|388.56|0
1653575660000|2022-05-26 14:34:20|391.3|388.42|391.23|388.35|391.44|388.56|391.15|388.27|0
1653575670000|2022-05-26 14:34:30|391.3|388.42|391.3|388.42|391.3|388.42|391.15|388.27|0
1653575680000|2022-05-26 14:34:40|391|388.12|391.44|388.56|391.44|388.56|390.86|387.98|0
1653575690000|2022-05-26 14:34:50|391.3|388.42|391.3|388.42|391.44|388.56|391.3|388.42|0
1653575700000|2022-05-26 14:35:00|391.15|388.27|390.79|387.91|391.15|388.27|390.79|387.91|0
1653575710000|2022-05-26 14:35:10|390.71|387.83|390.13|387.25|390.71|387.83|390.13|387.25|0
1653575720000|2022-05-26 14:35:20|389.69|386.81|389.84|386.96|389.84|386.96|389.55|386.67|0
1653575730000|2022-05-26 14:35:30|389.4|386.52|389.84|386.96|389.84|386.96|389.25|386.37|0
1653575740000|2022-05-26 14:35:40|389.4|386.52|389.4|386.52|389.4|386.52|389.25|386.37|0
1653575750000|2022-05-26 14:35:50|389.25|386.37|388.96|386.08|389.25|386.37|388.96|386.08|0
1653575760000|2022-05-26 14:36:00|388.82|385.94|388.82|385.94|388.96|386.08|388.53|385.65|0
1653575770000|2022-05-26 14:36:10|388.67|385.79|389.4|386.52|389.4|386.52|388.67|385.79|0
1653575780000|2022-05-26 14:36:20|389.54|386.66|388.96|386.08|389.54|386.66|388.96|386.08|0
1653575790000|2022-05-26 14:36:30|388.67|385.79|388.96|386.08|388.96|386.08|388.53|385.65|0
1653575800000|2022-05-26 14:36:40|388.67|385.79|388.67|385.79|388.67|385.79|388.53|385.65|0
1653575810000|2022-05-26 14:36:50|388.82|385.94|388.67|385.79|388.82|385.94|388.67|385.79|0
1653575820000|2022-05-26 14:37:00|388.53|385.65|388.53|385.65|388.82|385.94|388.53|385.65|0
1653575830000|2022-05-26 14:37:10|388.38|385.5|388.53|385.65|388.67|385.79|388.09|385.21|0
1653575840000|2022-05-26 14:37:20|388.82|385.94|388.67|385.79|388.82|385.94|388.67|385.79|0
1653575850000|2022-05-26 14:37:30|388.96|386.08|389.62|386.74|389.62|386.74|388.96|386.08|0
1653575860000|2022-05-26 14:37:40|389.4|386.52|389.25|386.37|389.4|386.52|388.82|385.94|0
1653575870000|2022-05-26 14:37:50|389.54|386.66|388.67|385.79|389.54|386.66|388.67|385.79|0
1653575880000|2022-05-26 14:38:00|389.11|386.23|389.25|386.37|389.25|386.37|389.11|386.23|0
1653575890000|2022-05-26 14:38:10|388.96|386.08|388.38|385.5|388.96|386.08|388.38|385.5|0
1653575900000|2022-05-26 14:38:20|388.52|385.64|388.23|385.35|388.52|385.64|388.23|385.35|0
1653575910000|2022-05-26 14:38:30|388.67|385.79|389.11|386.23|389.11|386.23|388.52|385.64|0
1653575920000|2022-05-26 14:38:40|389.25|386.37|388.67|385.79|389.25|386.37|388.67|385.79|0
1653575930000|2022-05-26 14:38:50|388.52|385.64|388.75|385.87|388.75|385.87|388.52|385.64|0
1653575940000|2022-05-26 14:39:00|388.82|385.94|388.82|385.94|389.11|386.23|388.67|385.79|0
1653575950000|2022-05-26 14:39:10|388.67|385.79|388.23|385.35|388.67|385.79|388.23|385.35|0
1653575960000|2022-05-26 14:39:20|388.52|385.64|388.23|385.35|388.52|385.64|388.23|385.35|0
1653575970000|2022-05-26 14:39:30|387.94|385.06|388.23|385.35|388.23|385.35|387.94|385.06|0
1653575980000|2022-05-26 14:39:40|387.8|384.92|388.52|385.64|388.52|385.64|387.8|384.92|0
1653575990000|2022-05-26 14:39:50|388.09|385.21|387.8|384.92|388.38|385.5|387.8|384.92|0
1653576000000|2022-05-26 14:40:00|387.94|385.06|387.94|385.06|388.09|385.21|387.94|385.06|0
1653576010000|2022-05-26 14:40:10|387.65|384.77|387.94|385.06|387.94|385.06|387.22|384.34|0
1653576020000|2022-05-26 14:40:20|387.51|384.63|387.65|384.77|387.65|384.77|387.36|384.48|0
1653576030000|2022-05-26 14:40:30|387.36|384.48|388.52|385.64|388.52|385.64|387.36|384.48|0
1653576040000|2022-05-26 14:40:40|388.81|385.93|388.67|385.79|388.96|386.08|388.67|385.79|0
1653576050000|2022-05-26 14:40:50|388.96|386.08|388.38|385.5|388.96|386.08|388.38|385.5|0
1653576060000|2022-05-26 14:41:00|388.81|385.93|389.25|386.37|389.25|386.37|388.81|385.93|0
1653576070000|2022-05-26 14:41:10|389.4|386.52|389.4|386.52|389.69|386.81|389.4|386.52|0
1653576080000|2022-05-26 14:41:20|388.96|386.08|388.74|385.86|388.96|386.08|388.67|385.79|0
1653576090000|2022-05-26 14:41:30|388.96|386.08|388.38|385.5|388.96|386.08|388.38|385.5|0
1653576100000|2022-05-26 14:41:40|388.23|385.35|388.23|385.35|388.38|385.5|388.23|385.35|0
1653576110000|2022-05-26 14:41:50|387.94|385.06|388.38|385.5|388.38|385.5|387.94|385.06|0
1653576120000|2022-05-26 14:42:00|388.31|385.43|388.81|385.93|388.81|385.93|388.31|385.43|0
1653576130000|2022-05-26 14:42:10|388.96|386.08|389.11|386.23|389.11|386.23|388.96|386.08|0
1653576140000|2022-05-26 14:42:20|389.25|386.37|389.54|386.66|389.54|386.66|389.25|386.37|0
1653576150000|2022-05-26 14:42:30|389.4|386.52|389.83|386.95|389.83|386.95|389.4|386.52|0
1653576160000|2022-05-26 14:42:40|389.4|386.52|389.54|386.66|389.54|386.66|389.1|386.22|0
1653576170000|2022-05-26 14:42:50|389.69|386.81|389.83|386.95|389.83|386.95|389.69|386.81|0
1653576180000|2022-05-26 14:43:00|389.54|386.66|389.69|386.81|389.98|387.1|389.54|386.66|0
1653576190000|2022-05-26 14:43:10|389.4|386.52|389.54|386.66|389.69|386.81|389.4|386.52|0
1653576200000|2022-05-26 14:43:20|389.25|386.37|388.96|386.08|389.25|386.37|388.96|386.08|0
1653576210000|2022-05-26 14:43:30|389.1|386.22|388.81|385.93|389.1|386.22|388.81|385.93|0
1653576220000|2022-05-26 14:43:40|388.67|385.79|388.74|385.86|388.96|386.08|388.67|385.79|0
1653576230000|2022-05-26 14:43:50|388.96|386.08|388.81|385.93|388.96|386.08|388.67|385.79|0
1653576240000|2022-05-26 14:44:00|389.03|386.15|388.81|385.93|389.03|386.15|388.81|385.93|0
1653576250000|2022-05-26 14:44:10|388.96|386.08|388.52|385.64|389.1|386.22|388.52|385.64|0
1653576260000|2022-05-26 14:44:20|388.67|385.79|388.67|385.79|388.67|385.79|388.52|385.64|0
1653576270000|2022-05-26 14:44:30|388.38|385.5|388.6|385.72|388.6|385.72|388.38|385.5|0
1653576280000|2022-05-26 14:44:40|388.52|385.64|388.52|385.64|388.96|386.08|388.52|385.64|0
1653576290000|2022-05-26 14:44:50|388.67|385.79|388.96|386.08|388.96|386.08|388.52|385.64|0
1653576300000|2022-05-26 14:45:00|389.1|386.22|388.96|386.08|389.1|386.22|388.96|386.08|0
1653576310000|2022-05-26 14:45:10|389.1|386.22|389.4|386.52|389.4|386.52|389.1|386.22|0
1653576320000|2022-05-26 14:45:20|389.39|386.51|390.12|387.24|390.12|387.24|389.39|386.51|0
1653576330000|2022-05-26 14:45:30|389.83|386.95|390.56|387.68|390.56|387.68|389.83|386.95|0
1653576340000|2022-05-26 14:45:40|390.85|387.97|391|388.12|391|388.12|390.71|387.83|0
1653576350000|2022-05-26 14:45:50|390.85|387.97|391|388.12|391.15|388.27|390.85|387.97|0
1653576360000|2022-05-26 14:46:00|390.85|387.97|389.83|386.95|390.85|387.97|389.83|386.95|0
1653576370000|2022-05-26 14:46:10|390.12|387.24|389.98|387.1|390.35|387.47|389.98|387.1|0
1653576380000|2022-05-26 14:46:20|389.39|386.51|389.25|386.37|389.39|386.51|389.1|386.22|0
1653576390000|2022-05-26 14:46:30|388.96|386.08|388.67|385.79|388.96|386.08|388.67|385.79|0
1653576400000|2022-05-26 14:46:40|388.52|385.64|388.81|385.93|388.81|385.93|388.52|385.64|0
1653576410000|2022-05-26 14:46:50|389.25|386.37|388.81|385.93|389.25|386.37|388.67|385.79|0
1653576420000|2022-05-26 14:47:00|388.96|386.08|389.39|386.51|389.39|386.51|388.96|386.08|0
1653576430000|2022-05-26 14:47:10|388.96|386.08|388.81|385.93|389.1|386.22|388.81|385.93|0
1653576440000|2022-05-26 14:47:20|389.25|386.37|389.1|386.22|389.25|386.37|388.96|386.08|0
1653576450000|2022-05-26 14:47:30|389.69|386.81|389.69|386.81|389.98|387.1|389.54|386.66|0
1653576460000|2022-05-26 14:47:40|389.83|386.95|389.62|386.74|389.83|386.95|389.62|386.74|0
1653576470000|2022-05-26 14:47:50|389.83|386.95|389.69|386.81|389.98|387.1|389.69|386.81|0
1653576480000|2022-05-26 14:48:00|389.39|386.51|389.39|386.51|389.39|386.51|389.25|386.37|0
1653576490000|2022-05-26 14:48:10|389.54|386.66|389.1|386.22|389.54|386.66|389.1|386.22|0
1653576500000|2022-05-26 14:48:20|389.25|386.37|389.25|386.37|389.25|386.37|389.1|386.22|0
1653576510000|2022-05-26 14:48:30|389.39|386.51|388.96|386.08|389.39|386.51|388.96|386.08|0
1653576520000|2022-05-26 14:48:40|389.25|386.37|388.81|385.93|389.25|386.37|388.81|385.93|0
1653576530000|2022-05-26 14:48:50|388.67|385.79|388.23|385.35|388.67|385.79|388.23|385.35|0
1653576540000|2022-05-26 14:49:00|388.08|385.2|388.37|385.49|388.37|385.49|387.79|384.91|0
1653576550000|2022-05-26 14:49:10|388.81|385.93|388.23|385.35|388.81|385.93|388.23|385.35|0
1653576560000|2022-05-26 14:49:20|388.08|385.2|388.23|385.35|388.23|385.35|388.08|385.2|0
1653576570000|2022-05-26 14:49:30|388.08|385.2|388.08|385.2|388.08|385.2|387.94|385.06|0
1653576580000|2022-05-26 14:49:40|387.94|385.06|388.01|385.13|388.08|385.2|387.94|385.06|0
1653576590000|2022-05-26 14:49:50|388.23|385.35|388.08|385.2|388.23|385.35|388.08|385.2|0
1653576600000|2022-05-26 14:50:00|387.94|385.06|387.5|384.62|387.94|385.06|387.5|384.62|0
1653576610000|2022-05-26 14:50:10|387.36|384.48|387.21|384.33|387.36|384.48|387.21|384.33|0
1653576620000|2022-05-26 14:50:20|386.78|383.9|386.78|383.9|387.21|384.33|386.78|383.9|0
1653576630000|2022-05-26 14:50:30|386.63|383.75|386.63|383.75|386.63|383.75|386.49|383.61|0
1653576640000|2022-05-26 14:50:40|386.49|383.61|386.05|383.17|386.49|383.61|386.05|383.17|0
1653576650000|2022-05-26 14:50:50|386.2|383.32|386.05|383.17|386.2|383.32|386.05|383.17|0
1653576660000|2022-05-26 14:51:00|386.2|383.32|386.34|383.46|386.34|383.46|386.05|383.17|0
1653576670000|2022-05-26 14:51:10|386.49|383.61|386.49|383.61|386.49|383.61|386.34|383.46|0
1653576680000|2022-05-26 14:51:20|386.34|383.46|386.34|383.46|386.63|383.75|386.34|383.46|0
1653576690000|2022-05-26 14:51:30|386.2|383.32|386.05|383.17|386.2|383.32|385.91|383.03|0
1653576700000|2022-05-26 14:51:40|385.91|383.03|386.05|383.17|386.05|383.17|385.91|383.03|0
1653576710000|2022-05-26 14:51:50|385.91|383.03|385.91|383.03|386.2|383.32|385.91|383.03|0
1653576720000|2022-05-26 14:52:00|385.76|382.88|386.05|383.17|386.05|383.17|385.76|382.88|0
1653576730000|2022-05-26 14:52:10|386.2|383.32|386.78|383.9|386.78|383.9|386.2|383.32|0
1653576740000|2022-05-26 14:52:20|386.63|383.75|386.78|383.9|386.78|383.9|386.49|383.61|0
1653576750000|2022-05-26 14:52:30|386.63|383.75|386.34|383.46|386.63|383.75|386.34|383.46|0
1653576760000|2022-05-26 14:52:40|386.49|383.61|386.05|383.17|386.49|383.61|386.05|383.17|0
1653576770000|2022-05-26 14:52:50|385.91|383.03|386.2|383.32|386.2|383.32|385.76|382.88|0
1653576780000|2022-05-26 14:53:00|386.34|383.46|386.2|383.32|386.34|383.46|386.2|383.32|0
1653576790000|2022-05-26 14:53:10|386.34|383.46|386.92|384.04|386.92|384.04|386.34|383.46|0
1653576800000|2022-05-26 14:53:20|386.63|383.75|386.77|383.89|386.77|383.89|386.48|383.6|0
1653576810000|2022-05-26 14:53:30|386.92|384.04|387.21|384.33|387.21|384.33|386.92|384.04|0
1653576820000|2022-05-26 14:53:40|387.06|384.18|387.21|384.33|387.36|384.48|387.06|384.18|0
1653576830000|2022-05-26 14:53:50|386.92|384.04|387.21|384.33|387.21|384.33|386.63|383.75|0
1653576840000|2022-05-26 14:54:00|387.5|384.62|387.94|385.06|388.08|385.2|387.5|384.62|0
1653576850000|2022-05-26 14:54:10|388.08|385.2|387.94|385.06|388.08|385.2|387.79|384.91|0
1653576860000|2022-05-26 14:54:20|388.08|385.2|387.94|385.06|388.08|385.2|387.94|385.06|0
1653576870000|2022-05-26 14:54:30|387.5|384.62|387.5|384.62|387.5|384.62|387.06|384.18|0
1653576880000|2022-05-26 14:54:40|387.65|384.77|387.21|384.33|387.65|384.77|387.21|384.33|0
1653576890000|2022-05-26 14:54:50|387.35|384.47|387.21|384.33|387.35|384.47|387.21|384.33|0
1653576900000|2022-05-26 14:55:00|387.06|384.18|387.06|384.18|387.21|384.33|387.06|384.18|0
1653576910000|2022-05-26 14:55:10|387.35|384.47|387.5|384.62|387.5|384.62|387.35|384.47|0
1653576920000|2022-05-26 14:55:20|387.64|384.76|387.06|384.18|387.64|384.76|386.92|384.04|0
1653576930000|2022-05-26 14:55:30|387.5|384.62|387.35|384.47|387.94|385.06|387.35|384.47|0
1653576940000|2022-05-26 14:55:40|387.21|384.33|387.06|384.18|387.21|384.33|387.06|384.18|0
1653576950000|2022-05-26 14:55:50|387.14|384.26|387.5|384.62|387.5|384.62|387.14|384.26|0
1653576960000|2022-05-26 14:56:00|386.92|384.04|387.06|384.18|387.06|384.18|386.63|383.75|0
1653576970000|2022-05-26 14:56:10|387.21|384.33|386.77|383.89|387.21|384.33|386.77|383.89|0
1653576980000|2022-05-26 14:56:20|386.63|383.75|386.48|383.6|386.77|383.89|386.48|383.6|0
1653576990000|2022-05-26 14:56:30|386.63|383.75|386.63|383.75|386.63|383.75|386.63|383.75|0
1653577000000|2022-05-26 14:56:40|386.77|383.89|386.34|383.46|386.77|383.89|386.34|383.46|0
1653577010000|2022-05-26 14:56:50|386.19|383.31|386.19|383.31|386.19|383.31|386.19|383.31|0
1653577020000|2022-05-26 14:57:00|386.63|383.75|386.63|383.75|386.77|383.89|386.63|383.75|0
1653577030000|2022-05-26 14:57:10|386.48|383.6|387.35|384.47|387.35|384.47|386.48|383.6|0
1653577040000|2022-05-26 14:57:20|387.28|384.4|387.21|384.33|387.5|384.62|387.21|384.33|0
1653577050000|2022-05-26 14:57:30|387.14|384.26|386.92|384.04|387.14|384.26|386.77|383.89|0
1653577060000|2022-05-26 14:57:40|387.21|384.33|386.92|384.04|387.21|384.33|386.92|384.04|0
1653577070000|2022-05-26 14:57:50|386.77|383.89|386.63|383.75|386.77|383.89|386.63|383.75|0
1653577080000|2022-05-26 14:58:00|386.77|383.89|386.77|383.89|386.77|383.89|386.48|383.6|0
1653577090000|2022-05-26 14:58:10|387.21|384.33|387.06|384.18|387.35|384.47|387.06|384.18|0
1653577100000|2022-05-26 14:58:20|387.21|384.33|387.06|384.18|387.21|384.33|387.06|384.18|0
1653577110000|2022-05-26 14:58:30|386.92|384.04|386.92|384.04|387.35|384.47|386.92|384.04|0
1653577120000|2022-05-26 14:58:40|386.77|383.89|386.77|383.89|387.21|384.33|386.77|383.89|0
1653577130000|2022-05-26 14:58:50|386.63|383.75|386.19|383.31|386.63|383.75|386.19|383.31|0
1653577140000|2022-05-26 14:59:00|385.76|382.88|385.47|382.59|385.76|382.88|385.47|382.59|0
1653577150000|2022-05-26 14:59:10|385.9|383.02|385.76|382.88|386.05|383.17|385.76|382.88|0
1653577160000|2022-05-26 14:59:20|385.9|383.02|385.76|382.88|385.9|383.02|385.61|382.73|0
1653577170000|2022-05-26 14:59:30|385.61|382.73|385.47|382.59|385.61|382.73|385.47|382.59|0
1653577180000|2022-05-26 14:59:40|385.61|382.73|385.76|382.88|385.76|382.88|385.61|382.73|0
1653577190000|2022-05-26 14:59:50|385.61|382.73|385.9|383.02|385.9|383.02|385.47|382.59|0
1653577200000|2022-05-26 15:00:00|385.61|382.73|385.9|383.02|385.9|383.02|385.61|382.73|0
1653577210000|2022-05-26 15:00:10|386.05|383.17|386.05|383.17|386.05|383.17|385.61|382.73|0
1653577220000|2022-05-26 15:00:20|386.19|383.31|385.61|382.73|386.19|383.31|385.61|382.73|0
1653577230000|2022-05-26 15:00:30|385.47|382.59|384.89|382.01|385.47|382.59|384.74|381.86|0
1653577240000|2022-05-26 15:00:40|384.74|381.86|384.17|381.29|384.74|381.86|384.02|381.14|0
1653577250000|2022-05-26 15:00:50|384.31|381.43|383.88|381|384.31|381.43|383.88|381|0
1653577260000|2022-05-26 15:01:00|384.02|381.14|384.17|381.29|384.17|381.29|384.02|381.14|0
1653577270000|2022-05-26 15:01:10|383.88|381|383.59|380.71|383.88|381|383.45|380.57|0
1653577280000|2022-05-26 15:01:20|383.73|380.85|383.3|380.42|383.73|380.85|383.3|380.42|0
1653577290000|2022-05-26 15:01:30|383.45|380.57|383.45|380.57|383.45|380.57|383.3|380.42|0
1653577300000|2022-05-26 15:01:40|383.59|380.71|383.44|380.56|383.73|380.85|383.3|380.42|0
1653577310000|2022-05-26 15:01:50|383.59|380.71|383.44|380.56|383.59|380.71|383.44|380.56|0
1653577320000|2022-05-26 15:02:00|383.3|380.42|383.73|380.85|383.88|381|383.3|380.42|0
1653577330000|2022-05-26 15:02:10|383.44|380.56|383.3|380.42|383.59|380.71|383.3|380.42|0
1653577340000|2022-05-26 15:02:20|383.44|380.56|383.44|380.56|383.59|380.71|383.44|380.56|0
1653577350000|2022-05-26 15:02:30|383.3|380.42|383.16|380.28|383.3|380.42|383.16|380.28|0
1653577360000|2022-05-26 15:02:40|383.3|380.42|383.3|380.42|383.3|380.42|383.16|380.28|0
1653577370000|2022-05-26 15:02:50|383.16|380.28|383.01|380.13|383.16|380.28|383.01|380.13|0
1653577380000|2022-05-26 15:03:00|382.87|379.99|382.87|379.99|383.01|380.13|382.87|379.99|0
1653577390000|2022-05-26 15:03:10|382.72|379.84|382.87|379.99|382.87|379.99|382.72|379.84|0
1653577400000|2022-05-26 15:03:20|382.72|379.84|383.16|380.28|383.16|380.28|382.72|379.84|0
1653577410000|2022-05-26 15:03:30|383.01|380.13|382.87|379.99|383.09|380.21|382.87|379.99|0
1653577420000|2022-05-26 15:03:40|382.72|379.84|382.58|379.7|382.72|379.84|382.58|379.7|0
1653577430000|2022-05-26 15:03:50|382.87|379.99|382.58|379.7|382.87|379.99|382.58|379.7|0
1653577440000|2022-05-26 15:04:00|382.44|379.56|382.44|379.56|382.44|379.56|382.44|379.56|0
1653577450000|2022-05-26 15:04:10|382.29|379.41|382|379.12|382.29|379.41|382|379.12|0
1653577460000|2022-05-26 15:04:20|382.15|379.27|381.86|378.98|382.15|379.27|381.86|378.98|0
1653577470000|2022-05-26 15:04:30|381.72|378.84|381.86|378.98|382|379.12|381.72|378.84|0
1653577480000|2022-05-26 15:04:40|381.72|378.84|382|379.12|382|379.12|381.72|378.84|0
1653577490000|2022-05-26 15:04:50|381.72|378.84|382|379.12|382.15|379.27|381.72|378.84|0
1653577500000|2022-05-26 15:05:00|382.15|379.27|382|379.12|382.15|379.27|381.86|378.98|0
1653577510000|2022-05-26 15:05:10|381.86|378.98|381.72|378.84|381.86|378.98|381.57|378.69|0
1653577520000|2022-05-26 15:05:20|381.93|379.05|382.29|379.41|382.29|379.41|381.93|379.05|0
1653577530000|2022-05-26 15:05:30|382.43|379.55|382.87|379.99|382.87|379.99|382.43|379.55|0
1653577540000|2022-05-26 15:05:40|383.01|380.13|382.72|379.84|383.01|380.13|382.72|379.84|0
1653577550000|2022-05-26 15:05:50|383.01|380.13|382.87|379.99|383.01|380.13|382.72|379.84|0
1653577560000|2022-05-26 15:06:00|383.01|380.13|383.01|380.13|383.15|380.27|382.87|379.99|0
1653577570000|2022-05-26 15:06:10|382.43|379.55|383.01|380.13|383.01|380.13|382.43|379.55|0
1653577580000|2022-05-26 15:06:20|382.87|379.99|383.01|380.13|383.01|380.13|382.87|379.99|0
1653577590000|2022-05-26 15:06:30|383.15|380.27|383.15|380.27|383.15|380.27|383.01|380.13|0
1653577600000|2022-05-26 15:06:40|383.01|380.13|384.03|381.15|384.03|381.15|383.01|380.13|0
1653577610000|2022-05-26 15:06:50|384.32|381.44|384.03|381.15|384.32|381.44|384.03|381.15|0
1653577620000|2022-05-26 15:07:00|383.89|381.01|383.6|380.72|383.89|381.01|383.6|380.72|0
1653577630000|2022-05-26 15:07:10|383.74|380.86|383.89|381.01|383.89|381.01|383.74|380.86|0
1653577640000|2022-05-26 15:07:20|384.03|381.15|384.18|381.3|384.18|381.3|384.03|381.15|0
1653577650000|2022-05-26 15:07:30|383.89|381.01|383.74|380.86|384.18|381.3|383.74|380.86|0
1653577660000|2022-05-26 15:07:40|383.89|381.01|384.03|381.15|384.03|381.15|383.89|381.01|0
1653577670000|2022-05-26 15:07:50|383.89|381.01|384.03|381.15|384.03|381.15|383.89|381.01|0
1653577680000|2022-05-26 15:08:00|383.82|380.94|383.89|381.01|384.03|381.15|383.82|380.94|0
1653577690000|2022-05-26 15:08:10|383.74|380.86|383.74|380.86|383.89|381.01|383.74|380.86|0
1653577700000|2022-05-26 15:08:20|383.89|381.01|384.03|381.15|384.03|381.15|383.89|381.01|0
1653577710000|2022-05-26 15:08:30|383.89|381.01|384.03|381.15|384.18|381.3|383.89|381.01|0
1653577720000|2022-05-26 15:08:40|384.18|381.3|383.89|381.01|384.32|381.44|383.89|381.01|0
1653577730000|2022-05-26 15:08:50|384.03|381.15|383.74|380.86|384.03|381.15|383.74|380.86|0
1653577740000|2022-05-26 15:09:00|383.6|380.72|383.74|380.86|383.74|380.86|383.6|380.72|0
1653577750000|2022-05-26 15:09:10|383.89|381.01|383.6|380.72|383.89|381.01|383.6|380.72|0
1653577760000|2022-05-26 15:09:20|383.74|380.86|384.03|381.15|384.03|381.15|383.74|380.86|0
1653577770000|2022-05-26 15:09:30|383.89|381.01|384.03|381.15|384.03|381.15|383.89|381.01|0
1653577780000|2022-05-26 15:09:40|384.18|381.3|384.17|381.29|384.18|381.3|384.17|381.29|0
1653577790000|2022-05-26 15:09:50|384.32|381.44|384.03|381.15|384.32|381.44|384.03|381.15|0
1653577800000|2022-05-26 15:10:00|383.74|380.86|383.74|380.86|383.89|381.01|383.74|380.86|0
1653577810000|2022-05-26 15:10:10|384.03|381.15|383.89|381.01|384.17|381.29|383.89|381.01|0
1653577820000|2022-05-26 15:10:20|384.03|381.15|384.03|381.15|384.03|381.15|383.74|380.86|0
1653577830000|2022-05-26 15:10:30|384.17|381.29|384.03|381.15|384.17|381.29|383.89|381.01|0
1653577840000|2022-05-26 15:10:40|384.17|381.29|383.89|381.01|384.17|381.29|383.89|381.01|0
1653577850000|2022-05-26 15:10:50|384.03|381.15|384.17|381.29|384.17|381.29|384.03|381.15|0
1653577860000|2022-05-26 15:11:00|384.32|381.44|384.03|381.15|384.32|381.44|384.03|381.15|0
1653577870000|2022-05-26 15:11:10|383.96|381.08|384.03|381.15|384.03|381.15|383.96|381.08|0
1653577880000|2022-05-26 15:11:20|384.17|381.29|384.17|381.29|384.32|381.44|384.17|381.29|0
1653577890000|2022-05-26 15:11:30|383.89|381.01|384.03|381.15|384.03|381.15|383.89|381.01|0
1653577900000|2022-05-26 15:11:40|383.89|381.01|384.03|381.15|384.03|381.15|383.89|381.01|0
1653577910000|2022-05-26 15:11:50|384.17|381.29|384.17|381.29|384.17|381.29|384.17|381.29|0
1653577920000|2022-05-26 15:12:00|384.03|381.15|384.03|381.15|384.17|381.29|383.89|381.01|0
1653577930000|2022-05-26 15:12:10|384.17|381.29|384.32|381.44|384.32|381.44|384.17|381.29|0
1653577940000|2022-05-26 15:12:20|384.46|381.58|384.32|381.44|384.46|381.58|384.32|381.44|0
1653577950000|2022-05-26 15:12:30|384.17|381.29|384.17|381.29|384.46|381.58|384.17|381.29|0
1653577960000|2022-05-26 15:12:40|384.46|381.58|384.46|381.58|384.46|381.58|384.32|381.44|0
1653577970000|2022-05-26 15:12:50|384.61|381.73|384.61|381.73|384.75|381.87|384.61|381.73|0
1653577980000|2022-05-26 15:13:00|384.32|381.44|384.03|381.15|384.32|381.44|384.03|381.15|0
1653577990000|2022-05-26 15:13:10|384.32|381.44|384.32|381.44|384.32|381.44|384.17|381.29|0
1653578000000|2022-05-26 15:13:20|384.03|381.15|383.89|381.01|384.03|381.15|383.89|381.01|0
1653578010000|2022-05-26 15:13:30|384.03|381.15|383.89|381.01|384.03|381.15|383.89|381.01|0
1653578020000|2022-05-26 15:13:40|383.74|380.86|383.6|380.72|383.96|381.08|383.6|380.72|0
1653578030000|2022-05-26 15:13:50|383.74|380.86|383.45|380.57|383.74|380.86|383.45|380.57|0
1653578040000|2022-05-26 15:14:00|383.74|380.86|383.6|380.72|383.74|380.86|383.6|380.72|0
1653578050000|2022-05-26 15:14:10|383.74|380.86|383.31|380.43|383.74|380.86|383.31|380.43|0
1653578060000|2022-05-26 15:14:20|383.17|380.29|383.17|380.29|383.17|380.29|383.17|380.29|0
1653578070000|2022-05-26 15:14:30|383.31|380.43|383.17|380.29|383.31|380.43|383.17|380.29|0
1653578080000|2022-05-26 15:14:40|383.02|380.14|382.88|380|383.02|380.14|382.73|379.85|0
1653578090000|2022-05-26 15:14:50|382.73|379.85|382.59|379.71|382.73|379.85|382.59|379.71|0
1653578100000|2022-05-26 15:15:00|382.45|379.57|382.59|379.71|382.59|379.71|382.45|379.57|0
1653578110000|2022-05-26 15:15:10|382.45|379.57|382.45|379.57|382.59|379.71|382.45|379.57|0
1653578120000|2022-05-26 15:15:20|382.59|379.71|382.45|379.57|382.59|379.71|382.45|379.57|0
1653578130000|2022-05-26 15:15:30|382.59|379.71|383.17|380.29|383.17|380.29|382.59|379.71|0
1653578140000|2022-05-26 15:15:40|382.88|380|382.73|379.85|382.88|380|382.73|379.85|0
1653578150000|2022-05-26 15:15:50|382.45|379.57|382.45|379.57|382.45|379.57|382.45|379.57|0
1653578160000|2022-05-26 15:16:00|382.59|379.71|382.45|379.57|382.73|379.85|382.45|379.57|0
1653578170000|2022-05-26 15:16:10|382.02|379.14|382.02|379.14|382.16|379.28|382.02|379.14|0
1653578180000|2022-05-26 15:16:20|381.87|378.99|381.73|378.85|381.87|378.99|381.59|378.71|0
1653578190000|2022-05-26 15:16:30|381.87|378.99|382.3|379.42|382.3|379.42|381.73|378.85|0
1653578200000|2022-05-26 15:16:40|382.59|379.71|382.59|379.71|382.73|379.85|382.59|379.71|0
1653578210000|2022-05-26 15:16:50|382.45|379.57|382.59|379.71|382.73|379.85|382.45|379.57|0
1653578220000|2022-05-26 15:17:00|382.73|379.85|382.73|379.85|382.73|379.85|382.59|379.71|0
1653578230000|2022-05-26 15:17:10|383.16|380.28|383.02|380.14|383.16|380.28|382.88|380|0
1653578240000|2022-05-26 15:17:20|382.88|380|383.31|380.43|383.31|380.43|382.88|380|0
1653578250000|2022-05-26 15:17:30|383.02|380.14|383.02|380.14|383.02|380.14|382.88|380|0
1653578260000|2022-05-26 15:17:40|382.88|380|382.59|379.71|382.88|380|382.59|379.71|0
1653578270000|2022-05-26 15:17:50|382.73|379.85|382.59|379.71|382.88|380|382.59|379.71|0
1653578280000|2022-05-26 15:18:00|382.66|379.78|383.02|380.14|383.02|380.14|382.66|379.78|0
1653578290000|2022-05-26 15:18:10|382.88|380|383.31|380.43|383.31|380.43|382.88|380|0
1653578300000|2022-05-26 15:18:20|383.6|380.72|383.45|380.57|383.74|380.86|383.45|380.57|0
1653578310000|2022-05-26 15:18:30|383.16|380.28|383.45|380.57|383.45|380.57|383.16|380.28|0
1653578320000|2022-05-26 15:18:40|383.6|380.72|383.6|380.72|383.6|380.72|383.31|380.43|0
1653578330000|2022-05-26 15:18:50|383.45|380.57|383.45|380.57|383.45|380.57|383.45|380.57|0
1653578340000|2022-05-26 15:19:00|383.31|380.43|383.16|380.28|383.31|380.43|383.16|380.28|0
1653578350000|2022-05-26 15:19:10|383.45|380.57|382.88|380|383.45|380.57|382.88|380|0
1653578360000|2022-05-26 15:19:20|382.73|379.85|383.16|380.28|383.16|380.28|382.73|379.85|0
1653578370000|2022-05-26 15:19:30|383.31|380.43|383.02|380.14|383.31|380.43|383.02|380.14|0
1653578380000|2022-05-26 15:19:40|382.88|380|382.88|380|383.02|380.14|382.88|380|0
1653578390000|2022-05-26 15:19:50|382.73|379.85|383.16|380.28|383.16|380.28|382.73|379.85|0
1653578400000|2022-05-26 15:20:00|383.02|380.14|383.31|380.43|383.45|380.57|383.02|380.14|0
1653578410000|2022-05-26 15:20:10|383.16|380.28|383.02|380.14|383.16|380.28|383.02|380.14|0
1653578420000|2022-05-26 15:20:20|383.16|380.28|383.31|380.43|383.31|380.43|383.02|380.14|0
1653578430000|2022-05-26 15:20:30|383.16|380.28|383.16|380.28|383.16|380.28|383.16|380.28|0
1653578440000|2022-05-26 15:20:40|383.09|380.21|383.16|380.28|383.16|380.28|383.02|380.14|0
1653578450000|2022-05-26 15:20:50|383.02|380.14|382.88|380|383.31|380.43|382.88|380|0
1653578460000|2022-05-26 15:21:00|382.59|379.71|382.16|379.28|382.59|379.71|382.16|379.28|0
1653578470000|2022-05-26 15:21:10|382.3|379.42|382.3|379.42|382.44|379.56|382.3|379.42|0
1653578480000|2022-05-26 15:21:20|382.44|379.56|382.3|379.42|382.44|379.56|382.3|379.42|0
1653578490000|2022-05-26 15:21:30|382.44|379.56|382.16|379.28|382.44|379.56|382.01|379.13|0
1653578500000|2022-05-26 15:21:40|381.87|378.99|381.58|378.7|381.87|378.99|381.3|378.42|0
1653578510000|2022-05-26 15:21:50|382.01|379.13|382.44|379.56|382.59|379.71|382.01|379.13|0
1653578520000|2022-05-26 15:22:00|382.87|379.99|382.73|379.85|382.87|379.99|382.73|379.85|0
1653578530000|2022-05-26 15:22:10|382.59|379.71|383.45|380.57|383.45|380.57|382.59|379.71|0
1653578540000|2022-05-26 15:22:20|383.16|380.28|383.16|380.28|383.59|380.71|383.16|380.28|0
1653578550000|2022-05-26 15:22:30|383.59|380.71|383.88|381|383.88|381|383.59|380.71|0
1653578560000|2022-05-26 15:22:40|384.03|381.15|383.88|381|384.03|381.15|383.88|381|0
1653578570000|2022-05-26 15:22:50|384.46|381.58|384.6|381.72|384.6|381.72|384.17|381.29|0
1653578580000|2022-05-26 15:23:00|384.31|381.43|384.46|381.58|384.46|381.58|384.17|381.29|0
1653578590000|2022-05-26 15:23:10|384.6|381.72|383.74|380.86|384.6|381.72|383.74|380.86|0
1653578600000|2022-05-26 15:23:20|384.02|381.14|383.74|380.86|384.02|381.14|383.74|380.86|0
1653578610000|2022-05-26 15:23:30|383.88|381|383.45|380.57|383.88|381|383.45|380.57|0
1653578620000|2022-05-26 15:23:40|383.31|380.43|383.16|380.28|383.31|380.43|383.16|380.28|0
1653578630000|2022-05-26 15:23:50|382.87|379.99|383.16|380.28|383.16|380.28|382.87|379.99|0
1653578640000|2022-05-26 15:24:00|383.31|380.43|383.45|380.57|383.45|380.57|383.02|380.14|0
1653578650000|2022-05-26 15:24:10|383.59|380.71|383.16|380.28|383.59|380.71|383.16|380.28|0
1653578660000|2022-05-26 15:24:20|382.87|379.99|382.87|379.99|382.87|379.99|382.73|379.85|0
1653578670000|2022-05-26 15:24:30|383.3|380.42|383.45|380.57|383.45|380.57|383.3|380.42|0
1653578680000|2022-05-26 15:24:40|383.3|380.42|383.3|380.42|383.59|380.71|383.3|380.42|0
1653578690000|2022-05-26 15:24:50|383.59|380.71|383.3|380.42|383.59|380.71|383.3|380.42|0
1653578700000|2022-05-26 15:25:00|383.16|380.28|382.87|379.99|383.45|380.57|382.87|379.99|0
1653578710000|2022-05-26 15:25:10|382.37|379.49|382.87|379.99|382.87|379.99|382.37|379.49|0
1653578720000|2022-05-26 15:25:20|382.59|379.71|382.73|379.85|382.73|379.85|382.59|379.71|0
1653578730000|2022-05-26 15:25:30|382.59|379.71|383.16|380.28|383.16|380.28|382.59|379.71|0
1653578740000|2022-05-26 15:25:40|382.87|379.99|382.87|379.99|383.02|380.14|382.87|379.99|0
1653578750000|2022-05-26 15:25:50|382.73|379.85|383.3|380.42|383.3|380.42|382.73|379.85|0
1653578760000|2022-05-26 15:26:00|383.45|380.57|383.74|380.86|383.74|380.86|383.45|380.57|0
1653578770000|2022-05-26 15:26:10|384.02|381.14|384.02|381.14|384.02|381.14|383.88|381|0
1653578780000|2022-05-26 15:26:20|384.46|381.58|384.46|381.58|384.46|381.58|384.31|381.43|0
1653578790000|2022-05-26 15:26:30|384.6|381.72|384.74|381.86|384.74|381.86|384.6|381.72|0
1653578800000|2022-05-26 15:26:40|384.89|382.01|384.74|381.86|384.89|382.01|384.6|381.72|0
1653578810000|2022-05-26 15:26:50|384.6|381.72|384.74|381.86|384.89|382.01|384.6|381.72|0
1653578820000|2022-05-26 15:27:00|384.17|381.29|384.46|381.58|384.6|381.72|384.17|381.29|0
1653578830000|2022-05-26 15:27:10|384.6|381.72|385.03|382.15|385.03|382.15|384.6|381.72|0
1653578840000|2022-05-26 15:27:20|384.89|382.01|384.6|381.72|384.89|382.01|384.6|381.72|0
1653578850000|2022-05-26 15:27:30|384.31|381.43|384.89|382.01|384.89|382.01|384.31|381.43|0
1653578860000|2022-05-26 15:27:40|384.74|381.86|384.89|382.01|384.89|382.01|384.74|381.86|0
1653578870000|2022-05-26 15:27:50|385.03|382.15|385.03|382.15|385.03|382.15|385.03|382.15|0
1653578880000|2022-05-26 15:28:00|385.18|382.3|385.32|382.44|385.46|382.58|385.18|382.3|0
1653578890000|2022-05-26 15:28:10|385.18|382.3|385.39|382.51|385.39|382.51|385.18|382.3|0
1653578900000|2022-05-26 15:28:20|385.46|382.58|385.61|382.73|385.75|382.87|385.46|382.58|0
1653578910000|2022-05-26 15:28:30|385.9|383.02|385.9|383.02|385.9|383.02|385.75|382.87|0
1653578920000|2022-05-26 15:28:40|385.61|382.73|385.32|382.44|385.61|382.73|385.32|382.44|0
1653578930000|2022-05-26 15:28:50|385.25|382.37|385.32|382.44|385.32|382.44|385.18|382.3|0
1653578940000|2022-05-26 15:29:00|385.03|382.15|385.32|382.44|385.32|382.44|385.03|382.15|0
1653578950000|2022-05-26 15:29:10|385.61|382.73|385.75|382.87|385.75|382.87|385.46|382.58|0
1653578960000|2022-05-26 15:29:20|385.61|382.73|385.32|382.44|385.61|382.73|385.32|382.44|0
1653578970000|2022-05-26 15:29:30|385.46|382.58|384.89|382.01|385.46|382.58|384.89|382.01|0
1653578980000|2022-05-26 15:29:40|385.32|382.44|384.89|382.01|385.46|382.58|384.89|382.01|0
1653578990000|2022-05-26 15:29:50|384.74|381.86|385.32|382.44|385.32|382.44|384.74|381.86|0
1653579000000|2022-05-26 15:30:00|384.89|382.01|385.46|382.58|385.46|382.58|384.89|382.01|0
1653579010000|2022-05-26 15:30:10|385.32|382.44|385.17|382.29|385.32|382.44|385.17|382.29|0
1653579020000|2022-05-26 15:30:20|385.32|382.44|385.32|382.44|385.32|382.44|385.17|382.29|0
1653579030000|2022-05-26 15:30:30|385.17|382.29|385.03|382.15|385.17|382.29|385.03|382.15|0
1653579040000|2022-05-26 15:30:40|384.74|381.86|384.6|381.72|384.89|382.01|384.6|381.72|0
1653579050000|2022-05-26 15:30:50|384.45|381.57|384.31|381.43|384.45|381.57|384.17|381.29|0
1653579060000|2022-05-26 15:31:00|384.02|381.14|383.3|380.42|384.02|381.14|383.3|380.42|0
1653579070000|2022-05-26 15:31:10|383.01|380.13|383.01|380.13|383.3|380.42|383.01|380.13|0
1653579080000|2022-05-26 15:31:20|382.58|379.7|382.58|379.7|382.87|379.99|382.58|379.7|0
1653579090000|2022-05-26 15:31:30|383.01|380.13|382.73|379.85|383.01|380.13|382.73|379.85|0
1653579100000|2022-05-26 15:31:40|382.87|379.99|383.3|380.42|383.73|380.85|382.87|379.99|0
1653579110000|2022-05-26 15:31:50|383.16|380.28|383.59|380.71|383.59|380.71|383.16|380.28|0
1653579120000|2022-05-26 15:32:00|383.88|381|383.88|381|384.02|381.14|383.88|381|0
1653579130000|2022-05-26 15:32:10|383.59|380.71|383.73|380.85|383.73|380.85|383.45|380.57|0
1653579140000|2022-05-26 15:32:20|383.59|380.71|383.59|380.71|383.73|380.85|383.59|380.71|0
1653579150000|2022-05-26 15:32:30|383.73|380.85|383.88|381|384.16|381.28|383.73|380.85|0
1653579160000|2022-05-26 15:32:40|384.1|381.22|384.45|381.57|384.45|381.57|384.1|381.22|0
1653579170000|2022-05-26 15:32:50|384.74|381.86|384.88|382|384.88|382|384.74|381.86|0
1653579180000|2022-05-26 15:33:00|385.03|382.15|385.32|382.44|385.32|382.44|385.03|382.15|0
1653579190000|2022-05-26 15:33:10|385.61|382.73|385.75|382.87|385.75|382.87|385.61|382.73|0
1653579200000|2022-05-26 15:33:20|385.89|383.01|385.89|383.01|385.89|383.01|385.89|383.01|0
1653579210000|2022-05-26 15:33:30|385.75|382.87|386.11|383.23|386.33|383.45|385.75|382.87|0
1653579220000|2022-05-26 15:33:40|386.47|383.59|386.18|383.3|386.47|383.59|385.89|383.01|0
1653579230000|2022-05-26 15:33:50|386.33|383.45|386.33|383.45|386.47|383.59|386.33|383.45|0
1653579240000|2022-05-26 15:34:00|386.18|383.3|385.61|382.73|386.18|383.3|385.61|382.73|0
1653579250000|2022-05-26 15:34:10|385.75|382.87|385.89|383.01|385.89|383.01|385.61|382.73|0
1653579260000|2022-05-26 15:34:20|386.04|383.16|386.33|383.45|386.33|383.45|386.04|383.16|0
1653579270000|2022-05-26 15:34:30|386.62|383.74|386.18|383.3|386.62|383.74|386.18|383.3|0
1653579280000|2022-05-26 15:34:40|386.62|383.74|386.62|383.74|386.76|383.88|386.62|383.74|0
1653579290000|2022-05-26 15:34:50|386.76|383.88|386.76|383.88|386.76|383.88|386.47|383.59|0
1653579300000|2022-05-26 15:35:00|387.2|384.32|387.63|384.75|387.77|384.89|387.2|384.32|0
1653579310000|2022-05-26 15:35:10|387.34|384.46|387.63|384.75|387.63|384.75|387.34|384.46|0
1653579320000|2022-05-26 15:35:20|387.34|384.46|387.05|384.17|387.34|384.46|386.76|383.88|0
1653579330000|2022-05-26 15:35:30|386.76|383.88|386.62|383.74|386.91|384.03|386.62|383.74|0
1653579340000|2022-05-26 15:35:40|386.76|383.88|386.55|383.67|387.05|384.17|386.55|383.67|0
1653579350000|2022-05-26 15:35:50|386.47|383.59|386.76|383.88|386.76|383.88|386.33|383.45|0
1653579360000|2022-05-26 15:36:00|386.91|384.03|386.62|383.74|386.91|384.03|386.47|383.59|0
1653579370000|2022-05-26 15:36:10|386.91|384.03|387.05|384.17|387.05|384.17|386.76|383.88|0
1653579380000|2022-05-26 15:36:20|386.62|383.74|386.76|383.88|386.76|383.88|386.33|383.45|0
1653579390000|2022-05-26 15:36:30|386.62|383.74|386.62|383.74|386.62|383.74|386.62|383.74|0
1653579400000|2022-05-26 15:36:40|386.47|383.59|386.26|383.38|386.47|383.59|386.26|383.38|0
1653579410000|2022-05-26 15:36:50|386.33|383.45|386.62|383.74|386.62|383.74|386.33|383.45|0
1653579420000|2022-05-26 15:37:00|386.47|383.59|386.33|383.45|386.47|383.59|386.18|383.3|0
1653579430000|2022-05-26 15:37:10|386.18|383.3|386.04|383.16|386.18|383.3|386.04|383.16|0
1653579440000|2022-05-26 15:37:20|386.18|383.3|386.33|383.45|386.33|383.45|386.18|383.3|0
1653579450000|2022-05-26 15:37:30|386.18|383.3|386.18|383.3|386.18|383.3|386.04|383.16|0
1653579460000|2022-05-26 15:37:40|386.33|383.45|386.33|383.45|386.33|383.45|386.18|383.3|0
1653579470000|2022-05-26 15:37:50|386.47|383.59|386.33|383.45|386.47|383.59|386.33|383.45|0
1653579480000|2022-05-26 15:38:00|386.04|383.16|386.18|383.3|386.33|383.45|386.04|383.16|0
1653579490000|2022-05-26 15:38:10|386.04|383.16|385.89|383.01|386.04|383.16|385.75|382.87|0
1653579500000|2022-05-26 15:38:20|385.75|382.87|385.75|382.87|385.89|383.01|385.75|382.87|0
1653579510000|2022-05-26 15:38:30|385.46|382.58|385.17|382.29|385.46|382.58|385.17|382.29|0
1653579530000|2022-05-26 15:38:50|385.03|382.15|385.31|382.43|385.31|382.43|384.74|381.86|0
1653579540000|2022-05-26 15:39:00|385.17|382.29|385.17|382.29|385.31|382.43|385.17|382.29|0
1653579550000|2022-05-26 15:39:10|384.88|382|384.88|382|385.17|382.29|384.88|382|0
1653579560000|2022-05-26 15:39:20|385.17|382.29|385.03|382.15|385.46|382.58|385.03|382.15|0
1653579570000|2022-05-26 15:39:30|384.88|382|385.03|382.15|385.03|382.15|384.88|382|0
1653579580000|2022-05-26 15:39:40|384.74|381.86|384.88|382|384.88|382|384.74|381.86|0
1653579590000|2022-05-26 15:39:50|384.74|381.86|384.74|381.86|384.74|381.86|384.45|381.57|0
1653579600000|2022-05-26 15:40:00|384.81|381.93|385.03|382.15|385.17|382.29|384.81|381.93|0
1653579610000|2022-05-26 15:40:10|384.74|381.86|385.25|382.37|385.25|382.37|384.74|381.86|0
1653579620000|2022-05-26 15:40:20|385.03|382.15|385.03|382.15|385.31|382.43|385.03|382.15|0
1653579630000|2022-05-26 15:40:30|384.88|382|385.03|382.15|385.03|382.15|384.88|382|0
1653579640000|2022-05-26 15:40:40|384.88|382|385.03|382.15|385.03|382.15|384.88|382|0
1653579650000|2022-05-26 15:40:50|385.31|382.43|385.6|382.72|385.6|382.72|385.31|382.43|0
1653579660000|2022-05-26 15:41:00|385.75|382.87|385.89|383.01|386.04|383.16|385.75|382.87|0
1653579670000|2022-05-26 15:41:10|385.75|382.87|385.46|382.58|385.75|382.87|385.46|382.58|0
1653579680000|2022-05-26 15:41:20|385.31|382.43|384.74|381.86|385.31|382.43|384.74|381.86|0
1653579690000|2022-05-26 15:41:30|384.59|381.71|384.45|381.57|384.59|381.71|384.3|381.42|0
1653579700000|2022-05-26 15:41:40|384.59|381.71|384.74|381.86|384.74|381.86|384.45|381.57|0
1653579710000|2022-05-26 15:41:50|384.59|381.71|384.74|381.86|384.74|381.86|384.59|381.71|0
1653579720000|2022-05-26 15:42:00|384.59|381.71|384.74|381.86|384.88|382|384.59|381.71|0
1653579730000|2022-05-26 15:42:10|384.59|381.71|385.02|382.14|385.1|382.22|384.59|381.71|0
1653579740000|2022-05-26 15:42:20|384.96|382.08|383.87|380.99|384.96|382.08|383.87|380.99|0
1653579750000|2022-05-26 15:42:30|384.02|381.14|384.02|381.14|384.16|381.28|383.73|380.85|0
1653579760000|2022-05-26 15:42:40|384.16|381.28|384.3|381.42|384.45|381.57|384.16|381.28|0
1653579770000|2022-05-26 15:42:50|384.02|381.14|383.87|380.99|384.16|381.28|383.87|380.99|0
1653579780000|2022-05-26 15:43:00|383.73|380.85|384.16|381.28|384.3|381.42|383.73|380.85|0
1653579790000|2022-05-26 15:43:10|384.45|381.57|384.45|381.57|384.59|381.71|384.45|381.57|0
1653579800000|2022-05-26 15:43:20|384.3|381.42|384.45|381.57|384.59|381.71|384.3|381.42|0
1653579810000|2022-05-26 15:43:30|384.88|382|385.17|382.29|385.17|382.29|384.88|382|0
1653579820000|2022-05-26 15:43:40|384.88|382|384.88|382|384.88|382|384.74|381.86|0
1653579830000|2022-05-26 15:43:50|385.02|382.14|384.74|381.86|385.02|382.14|384.74|381.86|0
1653579840000|2022-05-26 15:44:00|384.88|382|384.88|382|384.88|382|384.59|381.71|0
1653579850000|2022-05-26 15:44:10|384.81|381.93|384.3|381.42|384.81|381.93|384.3|381.42|0
1653579860000|2022-05-26 15:44:20|384.45|381.57|384.16|381.28|384.45|381.57|384.16|381.28|0
1653579870000|2022-05-26 15:44:30|384.3|381.42|384.45|381.57|384.45|381.57|384.16|381.28|0
1653579880000|2022-05-26 15:44:40|384.59|381.71|384.74|381.86|384.74|381.86|384.59|381.71|0
1653579890000|2022-05-26 15:44:50|384.3|381.42|384.45|381.57|384.59|381.71|384.3|381.42|0
1653579900000|2022-05-26 15:45:00|384.16|381.28|384.02|381.14|384.3|381.42|384.02|381.14|0
1653579910000|2022-05-26 15:45:10|383.95|381.07|384.59|381.71|384.59|381.71|383.95|381.07|0
1653579920000|2022-05-26 15:45:20|384.74|381.86|385.17|382.29|385.17|382.29|384.74|381.86|0
1653579930000|2022-05-26 15:45:30|385.02|382.14|384.88|382|385.02|382.14|384.88|382|0
1653579940000|2022-05-26 15:45:40|385.17|382.29|385.46|382.58|385.46|382.58|385.17|382.29|0
1653579950000|2022-05-26 15:45:50|385.31|382.43|385.6|382.72|385.6|382.72|385.31|382.43|0
1653579960000|2022-05-26 15:46:00|385.46|382.58|385.74|382.86|385.74|382.86|385.31|382.43|0
1653579970000|2022-05-26 15:46:10|385.89|383.01|385.74|382.86|385.89|383.01|385.74|382.86|0
1653579980000|2022-05-26 15:46:20|385.6|382.72|385.68|382.8|385.74|382.86|385.6|382.72|0
1653579990000|2022-05-26 15:46:30|385.46|382.58|385.02|382.14|385.46|382.58|385.02|382.14|0
1653580000000|2022-05-26 15:46:40|385.31|382.43|385.31|382.43|385.46|382.58|385.31|382.43|0
1653580010000|2022-05-26 15:46:50|385.6|382.72|385.74|382.86|385.74|382.86|385.6|382.72|0
1653580020000|2022-05-26 15:47:00|385.89|383.01|385.74|382.86|386.03|383.15|385.74|382.86|0
1653580030000|2022-05-26 15:47:10|385.89|383.01|385.89|383.01|386.03|383.15|385.89|383.01|0
1653580040000|2022-05-26 15:47:20|386.03|383.15|386.03|383.15|386.03|383.15|386.03|383.15|0
1653580050000|2022-05-26 15:47:30|385.89|383.01|386.61|383.73|386.61|383.73|385.89|383.01|0
1653580060000|2022-05-26 15:47:40|386.76|383.88|386.9|384.02|386.9|384.02|386.61|383.73|0
1653580070000|2022-05-26 15:47:50|387.04|384.16|386.18|383.3|387.04|384.16|386.18|383.3|0
1653580080000|2022-05-26 15:48:00|386.32|383.44|386.32|383.44|386.32|383.44|386.32|383.44|0
1653580090000|2022-05-26 15:48:10|386.76|383.88|387.19|384.31|387.19|384.31|386.76|383.88|0
1653580100000|2022-05-26 15:48:20|387.04|384.16|387.62|384.74|387.62|384.74|387.04|384.16|0
1653580110000|2022-05-26 15:48:30|387.77|384.89|387.91|385.03|387.91|385.03|387.77|384.89|0
1653580120000|2022-05-26 15:48:40|388.06|385.18|387.77|384.89|388.06|385.18|387.77|384.89|0
1653580130000|2022-05-26 15:48:50|388.06|385.18|388.2|385.32|388.2|385.32|388.06|385.18|0
1653580140000|2022-05-26 15:49:00|388.06|385.18|387.62|384.74|388.06|385.18|387.62|384.74|0
1653580150000|2022-05-26 15:49:10|387.48|384.6|387.48|384.6|387.48|384.6|387.12|384.24|0
1653580160000|2022-05-26 15:49:20|387.19|384.31|387.04|384.16|387.19|384.31|387.04|384.16|0
1653580170000|2022-05-26 15:49:30|387.19|384.31|386.75|383.87|387.33|384.45|386.75|383.87|0
1653580180000|2022-05-26 15:49:40|386.61|383.73|387.04|384.16|387.04|384.16|386.47|383.59|0
1653580190000|2022-05-26 15:49:50|386.9|384.02|386.61|383.73|386.9|384.02|386.61|383.73|0
1653580200000|2022-05-26 15:50:00|386.75|383.87|387.33|384.45|387.33|384.45|386.61|383.73|0
1653580210000|2022-05-26 15:50:10|387.19|384.31|387.33|384.45|387.33|384.45|387.04|384.16|0
1653580220000|2022-05-26 15:50:20|387.19|384.31|387.19|384.31|387.19|384.31|386.9|384.02|0
1653580230000|2022-05-26 15:50:30|387.33|384.45|387.33|384.45|387.41|384.53|387.19|384.31|0
1653580240000|2022-05-26 15:50:40|387.19|384.31|387.48|384.6|387.62|384.74|387.19|384.31|0
1653580250000|2022-05-26 15:50:50|387.33|384.45|387.19|384.31|387.33|384.45|387.19|384.31|0
1653580260000|2022-05-26 15:51:00|387.33|384.45|387.91|385.03|387.91|385.03|387.19|384.31|0
1653580270000|2022-05-26 15:51:10|387.62|384.74|387.33|384.45|387.62|384.74|387.33|384.45|0
1653580280000|2022-05-26 15:51:20|387.48|384.6|386.61|383.73|387.48|384.6|386.61|383.73|0
1653580290000|2022-05-26 15:51:30|387.04|384.16|387.19|384.31|387.19|384.31|386.75|383.87|0
1653580300000|2022-05-26 15:51:40|387.04|384.16|386.9|384.02|387.04|384.16|386.9|384.02|0
1653580310000|2022-05-26 15:51:50|387.04|384.16|387.19|384.31|387.33|384.45|387.04|384.16|0
1653580320000|2022-05-26 15:52:00|386.9|384.02|387.33|384.45|387.33|384.45|386.9|384.02|0
1653580330000|2022-05-26 15:52:10|387.19|384.31|387.19|384.31|387.19|384.31|387.12|384.24|0
1653580340000|2022-05-26 15:52:20|386.9|384.02|387.04|384.16|387.33|384.45|386.9|384.02|0
1653580350000|2022-05-26 15:52:30|387.48|384.6|387.48|384.6|387.48|384.6|387.33|384.45|0
1653580360000|2022-05-26 15:52:40|387.19|384.31|387.19|384.31|387.26|384.38|387.19|384.31|0
1653580370000|2022-05-26 15:52:50|387.33|384.45|387.77|384.89|387.77|384.89|387.33|384.45|0
1653580380000|2022-05-26 15:53:00|387.48|384.6|387.62|384.74|387.62|384.74|387.48|384.6|0
1653580390000|2022-05-26 15:53:10|387.77|384.89|387.48|384.6|387.84|384.96|387.48|384.6|0
1653580400000|2022-05-26 15:53:20|387.62|384.74|387.48|384.6|387.62|384.74|387.48|384.6|0
1653580410000|2022-05-26 15:53:30|387.62|384.74|387.33|384.45|387.62|384.74|387.33|384.45|0
1653580420000|2022-05-26 15:53:40|387.19|384.31|386.61|383.73|387.19|384.31|386.61|383.73|0
1653580430000|2022-05-26 15:53:50|386.32|383.44|386.17|383.29|386.32|383.44|386.03|383.15|0
1653580440000|2022-05-26 15:54:00|386.03|383.15|386.03|383.15|386.03|383.15|386.03|383.15|0
1653580450000|2022-05-26 15:54:10|385.89|383.01|386.39|383.51|386.39|383.51|385.89|383.01|0
1653580460000|2022-05-26 15:54:20|386.61|383.73|386.46|383.58|386.61|383.73|386.17|383.29|0
1653580470000|2022-05-26 15:54:30|386.32|383.44|386.61|383.73|386.61|383.73|386.32|383.44|0
1653580480000|2022-05-26 15:54:40|386.32|383.44|386.32|383.44|386.39|383.51|386.32|383.44|0
1653580490000|2022-05-26 15:54:50|386.17|383.29|386.32|383.44|386.32|383.44|386.03|383.15|0
1653580500000|2022-05-26 15:55:00|386.17|383.29|385.74|382.86|386.32|383.44|385.74|382.86|0
1653580510000|2022-05-26 15:55:10|385.6|382.72|385.31|382.43|385.6|382.72|385.31|382.43|0
1653580520000|2022-05-26 15:55:20|385.02|382.14|384.59|381.71|385.02|382.14|384.59|381.71|0
1653580530000|2022-05-26 15:55:30|384.44|381.56|384.87|381.99|384.87|381.99|384.15|381.27|0
1653580540000|2022-05-26 15:55:40|385.02|382.14|385.16|382.28|385.16|382.28|384.87|381.99|0
1653580550000|2022-05-26 15:55:50|385.31|382.43|385.45|382.57|385.45|382.57|385.31|382.43|0
1653580560000|2022-05-26 15:56:00|385.31|382.43|385.31|382.43|385.45|382.57|385.02|382.14|0
1653580570000|2022-05-26 15:56:10|385.02|382.14|384.87|381.99|385.02|382.14|384.73|381.85|0
1653580580000|2022-05-26 15:56:20|384.59|381.71|384.59|381.71|384.59|381.71|384.3|381.42|0
1653580590000|2022-05-26 15:56:30|384.44|381.56|384.3|381.42|384.59|381.71|384.3|381.42|0
1653580600000|2022-05-26 15:56:40|384.15|381.27|383.72|380.84|384.15|381.27|383.72|380.84|0
1653580610000|2022-05-26 15:56:50|383.58|380.7|383.43|380.55|383.58|380.7|383.29|380.41|0
1653580620000|2022-05-26 15:57:00|383.58|380.7|384.01|381.13|384.15|381.27|383.58|380.7|0
1653580630000|2022-05-26 15:57:10|384.15|381.27|384.3|381.42|384.44|381.56|384.15|381.27|0
1653580640000|2022-05-26 15:57:20|384.59|381.71|384.59|381.71|384.73|381.85|384.59|381.71|0
1653580650000|2022-05-26 15:57:30|384.73|381.85|384.44|381.56|384.73|381.85|384.15|381.27|0
1653580660000|2022-05-26 15:57:40|384.3|381.42|384.3|381.42|384.3|381.42|384.01|381.13|0
1653580670000|2022-05-26 15:57:50|384.15|381.27|384.44|381.56|384.44|381.56|384.15|381.27|0
1653580680000|2022-05-26 15:58:00|384.59|381.71|383.87|380.99|384.59|381.71|383.87|380.99|0
1653580690000|2022-05-26 15:58:10|383.8|380.92|383.72|380.84|383.87|380.99|383.58|380.7|0
1653580700000|2022-05-26 15:58:20|383.58|380.7|383.29|380.41|383.58|380.7|383.29|380.41|0
1653580710000|2022-05-26 15:58:30|383.15|380.27|383.58|380.7|383.58|380.7|383.15|380.27|0
1653580720000|2022-05-26 15:58:40|383.43|380.55|383.43|380.55|383.43|380.55|383.15|380.27|0
1653580730000|2022-05-26 15:58:50|383.72|380.84|383.72|380.84|383.86|380.98|383.72|380.84|0
1653580740000|2022-05-26 15:59:00|383.58|380.7|383.29|380.41|383.58|380.7|383.29|380.41|0
1653580750000|2022-05-26 15:59:10|383.58|380.7|384.01|381.13|384.01|381.13|383.58|380.7|0
1653580760000|2022-05-26 15:59:20|383.72|380.84|383.86|380.98|384.01|381.13|383.72|380.84|0
1653580770000|2022-05-26 15:59:30|383.58|380.7|383.86|380.98|383.86|380.98|383.58|380.7|0
1653580780000|2022-05-26 15:59:40|384.01|381.13|383.94|381.06|384.01|381.13|383.94|381.06|0
1653580790000|2022-05-26 15:59:50|384.15|381.27|384.01|381.13|384.15|381.27|384.01|381.13|0
1653580800000|2022-05-26 16:00:00|384.15|381.27|384.01|381.13|384.15|381.27|384.01|381.13|0
1653580810000|2022-05-26 16:00:10|384.15|381.27|385.02|382.14|385.02|382.14|384.15|381.27|0
1653580820000|2022-05-26 16:00:20|384.87|381.99|384.58|381.7|384.87|381.99|384.58|381.7|0
1653580830000|2022-05-26 16:00:30|384.44|381.56|383.86|380.98|384.44|381.56|383.86|380.98|0
1653580840000|2022-05-26 16:00:40|384.01|381.13|383.86|380.98|384.01|381.13|383.86|380.98|0
1653580850000|2022-05-26 16:00:50|384.44|381.56|384.3|381.42|384.51|381.63|384.3|381.42|0
1653580860000|2022-05-26 16:01:00|384.01|381.13|384.01|381.13|384.01|381.13|384.01|381.13|0
1653580870000|2022-05-26 16:01:10|384.3|381.42|384.58|381.7|384.58|381.7|384.3|381.42|0
1653580880000|2022-05-26 16:01:20|385.16|382.28|384.44|381.56|385.16|382.28|384.44|381.56|0
1653580890000|2022-05-26 16:01:30|384.15|381.27|383.86|380.98|384.15|381.27|383.86|380.98|0
1653580900000|2022-05-26 16:01:40|383.72|380.84|382.71|379.83|383.72|380.84|382.71|379.83|0
1653580910000|2022-05-26 16:01:50|382.28|379.4|382.28|379.4|382.28|379.4|382.14|379.26|0
1653580920000|2022-05-26 16:02:00|382.43|379.55|382.57|379.69|382.57|379.69|382.14|379.26|0
1653580930000|2022-05-26 16:02:10|382.71|379.83|382.43|379.55|382.71|379.83|382.43|379.55|0
1653580940000|2022-05-26 16:02:20|382.28|379.4|382.28|379.4|382.28|379.4|382.14|379.26|0
1653580950000|2022-05-26 16:02:30|382.14|379.26|381.71|378.83|382.28|379.4|381.71|378.83|0
1653580960000|2022-05-26 16:02:40|381.56|378.68|382|379.12|382|379.12|381.42|378.54|0
1653580970000|2022-05-26 16:02:50|381.71|378.83|381.42|378.54|381.71|378.83|381.42|378.54|0
1653580980000|2022-05-26 16:03:00|381.13|378.25|381.13|378.25|381.28|378.4|381.13|378.25|0
1653580990000|2022-05-26 16:03:10|380.99|378.11|381.28|378.4|381.28|378.4|380.99|378.11|0
1653581000000|2022-05-26 16:03:20|381.35|378.47|381.56|378.68|381.56|378.68|381.35|378.47|0
1653581010000|2022-05-26 16:03:30|381.85|378.97|381.42|378.54|381.85|378.97|381.42|378.54|0
1653581020000|2022-05-26 16:03:40|381.28|378.4|381.71|378.83|381.71|378.83|381.28|378.4|0
1653581030000|2022-05-26 16:03:50|381.85|378.97|381.85|378.97|381.99|379.11|381.85|378.97|0
1653581040000|2022-05-26 16:04:00|381.56|378.68|381.56|378.68|381.99|379.11|381.56|378.68|0
1653581050000|2022-05-26 16:04:10|381.42|378.54|381.42|378.54|381.71|378.83|381.42|378.54|0
1653581060000|2022-05-26 16:04:20|381.56|378.68|381.64|378.76|381.64|378.76|381.42|378.54|0
1653581070000|2022-05-26 16:04:30|381.71|378.83|381.13|378.25|381.71|378.83|381.13|378.25|0
1653581080000|2022-05-26 16:04:40|381.42|378.54|381.28|378.4|381.42|378.54|381.28|378.4|0
1653581090000|2022-05-26 16:04:50|381.42|378.54|381.13|378.25|381.42|378.54|381.13|378.25|0
1653581100000|2022-05-26 16:05:00|381.28|378.4|380.99|378.11|381.28|378.4|380.99|378.11|0
1653581110000|2022-05-26 16:05:10|381.28|378.4|381.28|378.4|381.28|378.4|381.13|378.25|0
1653581120000|2022-05-26 16:05:20|381.42|378.54|381.42|378.54|381.42|378.54|381.28|378.4|0
1653581130000|2022-05-26 16:05:30|381.71|378.83|381.85|378.97|381.85|378.97|381.71|378.83|0
1653581140000|2022-05-26 16:05:40|381.99|379.11|381.99|379.11|381.99|379.11|381.71|378.83|0
1653581150000|2022-05-26 16:05:50|382.14|379.26|382.14|379.26|382.14|379.26|381.99|379.11|0
1653581160000|2022-05-26 16:06:00|382.28|379.4|382.21|379.33|382.42|379.54|382.14|379.26|0
1653581170000|2022-05-26 16:06:10|382.42|379.54|382.28|379.4|382.42|379.54|382.14|379.26|0
1653581180000|2022-05-26 16:06:20|382.42|379.54|381.99|379.11|382.42|379.54|381.99|379.11|0
1653581190000|2022-05-26 16:06:30|381.71|378.83|382.14|379.26|382.14|379.26|381.71|378.83|0
1653581200000|2022-05-26 16:06:40|381.99|379.11|382.28|379.4|382.28|379.4|381.99|379.11|0
1653581210000|2022-05-26 16:06:50|382.14|379.26|382.42|379.54|382.42|379.54|382.14|379.26|0
1653581220000|2022-05-26 16:07:00|382.57|379.69|382.57|379.69|382.57|379.69|382.42|379.54|0
1653581230000|2022-05-26 16:07:10|382.42|379.54|382.57|379.69|382.57|379.69|382.42|379.54|0
1653581240000|2022-05-26 16:07:20|382.42|379.54|382.85|379.97|382.85|379.97|382.42|379.54|0
1653581250000|2022-05-26 16:07:30|382.71|379.83|382.71|379.83|382.85|379.97|382.71|379.83|0
1653581260000|2022-05-26 16:07:40|382.85|379.97|382.71|379.83|382.85|379.97|382.71|379.83|0
1653581270000|2022-05-26 16:07:50|382.85|379.97|383.43|380.55|383.43|380.55|382.85|379.97|0
1653581280000|2022-05-26 16:08:00|383.14|380.26|383.29|380.41|383.29|380.41|383.14|380.26|0
1653581290000|2022-05-26 16:08:10|383.43|380.55|383.14|380.26|383.43|380.55|383.14|380.26|0
1653581300000|2022-05-26 16:08:20|383.29|380.41|383.29|380.41|383.43|380.55|383.29|380.41|0
1653581310000|2022-05-26 16:08:30|383.14|380.26|383.22|380.34|383.29|380.41|383|380.12|0
1653581320000|2022-05-26 16:08:40|382.85|379.97|383.14|380.26|383.14|380.26|382.85|379.97|0
1653581330000|2022-05-26 16:08:50|383.22|380.34|383.28|380.4|383.28|380.4|383.14|380.26|0
1653581340000|2022-05-26 16:09:00|383.14|380.26|383|380.12|383.14|380.26|383|380.12|0
1653581350000|2022-05-26 16:09:10|382.85|379.97|383.28|380.4|383.28|380.4|382.85|379.97|0
1653581360000|2022-05-26 16:09:20|383.14|380.26|383.14|380.26|383.28|380.4|383.14|380.26|0
1653581370000|2022-05-26 16:09:30|383.28|380.4|383.14|380.26|383.28|380.4|383.14|380.26|0
1653581380000|2022-05-26 16:09:40|383.28|380.4|382.85|379.97|383.28|380.4|382.85|379.97|0
1653581390000|2022-05-26 16:09:50|383|380.12|382.85|379.97|383|380.12|382.85|379.97|0
1653581400000|2022-05-26 16:10:00|383|380.12|382.85|379.97|383|380.12|382.85|379.97|0
1653581410000|2022-05-26 16:10:10|383|380.12|382.57|379.69|383|380.12|382.57|379.69|0
1653581420000|2022-05-26 16:10:20|382.42|379.54|382.42|379.54|382.42|379.54|382.42|379.54|0
1653581430000|2022-05-26 16:10:30|382.28|379.4|382.42|379.54|382.42|379.54|382.28|379.4|0
1653581440000|2022-05-26 16:10:40|382.28|379.4|382.13|379.25|382.28|379.4|382.13|379.25|0
1653581450000|2022-05-26 16:10:50|381.85|378.97|381.42|378.54|381.85|378.97|381.42|378.54|0
1653581460000|2022-05-26 16:11:00|381.27|378.39|381.42|378.54|381.42|378.54|381.27|378.39|0
1653581470000|2022-05-26 16:11:10|381.7|378.82|381.27|378.39|381.7|378.82|381.27|378.39|0
1653581480000|2022-05-26 16:11:20|381.13|378.25|381.06|378.18|381.13|378.25|381.06|378.18|0
1653581490000|2022-05-26 16:11:30|380.99|378.11|380.84|377.96|381.13|378.25|380.84|377.96|0
1653581500000|2022-05-26 16:11:40|380.7|377.82|380.7|377.82|380.84|377.96|380.7|377.82|0
1653581510000|2022-05-26 16:11:50|380.84|377.96|380.7|377.82|380.84|377.96|380.7|377.82|0
1653581520000|2022-05-26 16:12:00|380.84|377.96|380.56|377.68|380.84|377.96|380.56|377.68|0
1653581530000|2022-05-26 16:12:10|380.42|377.54|380.27|377.39|380.56|377.68|380.27|377.39|0
1653581540000|2022-05-26 16:12:20|380.41|377.53|380.41|377.53|380.41|377.53|380.41|377.53|0
1653581550000|2022-05-26 16:12:30|380.27|377.39|380.27|377.39|380.41|377.53|380.27|377.39|0
1653581560000|2022-05-26 16:12:40|380.56|377.68|380.56|377.68|380.56|377.68|380.41|377.53|0
1653581570000|2022-05-26 16:12:50|380.7|377.82|380.56|377.68|380.7|377.82|380.56|377.68|0
1653581580000|2022-05-26 16:13:00|380.99|378.11|380.84|377.96|380.99|378.11|380.7|377.82|0
1653581590000|2022-05-26 16:13:10|380.56|377.68|380.41|377.53|380.56|377.68|380.41|377.53|0
1653581600000|2022-05-26 16:13:20|380.27|377.39|380.41|377.53|380.41|377.53|380.27|377.39|0
1653581610000|2022-05-26 16:13:30|380.27|377.39|380.27|377.39|380.27|377.39|380.2|377.32|0
1653581620000|2022-05-26 16:13:40|380.13|377.25|379.56|376.68|380.13|377.25|379.56|376.68|0
1653581630000|2022-05-26 16:13:50|379.84|376.96|380.13|377.25|380.13|377.25|379.7|376.82|0
1653581640000|2022-05-26 16:14:00|379.99|377.11|379.99|377.11|379.99|377.11|379.84|376.96|0
1653581650000|2022-05-26 16:14:10|380.13|377.25|379.84|376.96|380.13|377.25|379.84|376.96|0
1653581660000|2022-05-26 16:14:20|379.99|377.11|379.7|376.82|379.99|377.11|379.7|376.82|0
1653581670000|2022-05-26 16:14:30|379.84|376.96|379.84|376.96|379.84|376.96|379.84|376.96|0
1653581680000|2022-05-26 16:14:40|379.92|377.04|379.98|377.1|379.98|377.1|379.92|377.04|0
1653581690000|2022-05-26 16:14:50|380.13|377.25|379.98|377.1|380.13|377.25|379.84|376.96|0
1653581700000|2022-05-26 16:15:00|380.13|377.25|380.13|377.25|380.2|377.32|379.98|377.1|0
1653581710000|2022-05-26 16:15:10|380.27|377.39|380.41|377.53|380.41|377.53|380.27|377.39|0
1653581720000|2022-05-26 16:15:20|380.56|377.68|380.7|377.82|380.7|377.82|380.56|377.68|0
1653581730000|2022-05-26 16:15:30|380.84|377.96|380.7|377.82|380.99|378.11|380.7|377.82|0
1653581740000|2022-05-26 16:15:40|380.41|377.53|380.41|377.53|380.56|377.68|380.41|377.53|0
1653581750000|2022-05-26 16:15:50|380.99|378.11|380.7|377.82|380.99|378.11|380.7|377.82|0
1653581760000|2022-05-26 16:16:00|380.99|378.11|380.84|377.96|381.13|378.25|380.84|377.96|0
1653581770000|2022-05-26 16:16:10|380.99|378.11|381.27|378.39|381.27|378.39|380.99|378.11|0
1653581780000|2022-05-26 16:16:20|381.13|378.25|380.99|378.11|381.13|378.25|380.84|377.96|0
1653581790000|2022-05-26 16:16:30|380.84|377.96|380.99|378.11|380.99|378.11|380.84|377.96|0
1653581800000|2022-05-26 16:16:40|380.7|377.82|380.99|378.11|380.99|378.11|380.7|377.82|0
1653581810000|2022-05-26 16:16:50|381.13|378.25|381.06|378.18|381.13|378.25|381.06|378.18|0
1653581820000|2022-05-26 16:17:00|380.92|378.04|380.84|377.96|380.99|378.11|380.84|377.96|0
1653581830000|2022-05-26 16:17:10|380.7|377.82|380.7|377.82|380.77|377.89|380.7|377.82|0
1653581840000|2022-05-26 16:17:20|380.84|377.96|380.56|377.68|380.84|377.96|380.41|377.53|0
1653581850000|2022-05-26 16:17:30|380.84|377.96|380.84|377.96|381.13|378.25|380.84|377.96|0
1653581860000|2022-05-26 16:17:40|380.7|377.82|380.99|378.11|380.99|378.11|380.7|377.82|0
1653581870000|2022-05-26 16:17:50|380.7|377.82|380.7|377.82|380.7|377.82|380.7|377.82|0
1653581880000|2022-05-26 16:18:00|380.98|378.1|381.13|378.25|381.13|378.25|380.98|378.1|0
1653581890000|2022-05-26 16:18:10|380.98|378.1|380.84|377.96|381.13|378.25|380.84|377.96|0
1653581900000|2022-05-26 16:18:20|380.7|377.82|380.98|378.1|380.98|378.1|380.7|377.82|0
1653581910000|2022-05-26 16:18:30|380.84|377.96|380.7|377.82|380.84|377.96|380.7|377.82|0
1653581920000|2022-05-26 16:18:40|380.56|377.68|380.98|378.1|380.98|378.1|380.56|377.68|0
1653581930000|2022-05-26 16:18:50|381.13|378.25|380.84|377.96|381.13|378.25|380.84|377.96|0
1653581940000|2022-05-26 16:19:00|380.7|377.82|380.55|377.67|380.7|377.82|380.55|377.67|0
1653581950000|2022-05-26 16:19:10|380.49|377.61|380.27|377.39|380.49|377.61|380.27|377.39|0
1653581960000|2022-05-26 16:19:20|380.13|377.25|380.2|377.32|380.2|377.32|380.13|377.25|0
1653581970000|2022-05-26 16:19:30|380.41|377.53|380.27|377.39|380.55|377.67|380.27|377.39|0
1653581980000|2022-05-26 16:19:40|379.98|377.1|379.98|377.1|379.98|377.1|379.98|377.1|0
1653581990000|2022-05-26 16:19:50|380.13|377.25|379.98|377.1|380.13|377.25|379.84|376.96|0
1653582000000|2022-05-26 16:20:00|380.13|377.25|379.84|376.96|380.13|377.25|379.84|376.96|0
1653582010000|2022-05-26 16:20:10|379.98|377.1|379.55|376.67|379.98|377.1|379.55|376.67|0
1653582020000|2022-05-26 16:20:20|379.7|376.82|379.55|376.67|379.7|376.82|379.55|376.67|0
1653582030000|2022-05-26 16:20:30|379.27|376.39|379.27|376.39|379.41|376.53|379.27|376.39|0
1653582040000|2022-05-26 16:20:40|379.13|376.25|379.27|376.39|379.27|376.39|378.98|376.1|0
1653582050000|2022-05-26 16:20:50|379.13|376.25|379.27|376.39|379.41|376.53|379.13|376.25|0
1653582060000|2022-05-26 16:21:00|379.12|376.24|379.12|376.24|379.27|376.39|379.12|376.24|0
1653582070000|2022-05-26 16:21:10|378.98|376.1|378.84|375.96|378.98|376.1|378.84|375.96|0
1653582080000|2022-05-26 16:21:20|379.12|376.24|378.84|375.96|379.12|376.24|378.84|375.96|0
1653582090000|2022-05-26 16:21:30|379.12|376.24|378.7|375.82|379.12|376.24|378.7|375.82|0
1653582100000|2022-05-26 16:21:40|378.55|375.67|378.55|375.67|378.7|375.82|378.55|375.67|0
1653582110000|2022-05-26 16:21:50|378.7|375.82|378.41|375.53|378.7|375.82|378.13|375.25|0
1653582120000|2022-05-26 16:22:00|378.7|375.82|378.98|376.1|378.98|376.1|378.7|375.82|0
1653582130000|2022-05-26 16:22:10|378.7|375.82|378.91|376.03|378.91|376.03|378.55|375.67|0
1653582140000|2022-05-26 16:22:20|378.98|376.1|378.77|375.89|378.98|376.1|378.77|375.89|0
1653582150000|2022-05-26 16:22:30|378.7|375.82|378.7|375.82|378.84|375.96|378.7|375.82|0
1653582160000|2022-05-26 16:22:40|378.55|375.67|378.55|375.67|378.7|375.82|378.55|375.67|0
1653582170000|2022-05-26 16:22:50|378.7|375.82|378.55|375.67|378.7|375.82|378.55|375.67|0
1653582180000|2022-05-26 16:23:00|378.41|375.53|378.27|375.39|378.41|375.53|378.27|375.39|0
1653582190000|2022-05-26 16:23:10|378.41|375.53|378.41|375.53|378.41|375.53|378.27|375.39|0
1653582200000|2022-05-26 16:23:20|378.48|375.6|378.55|375.67|378.55|375.67|378.48|375.6|0
1653582210000|2022-05-26 16:23:30|378.41|375.53|378.34|375.46|378.41|375.53|378.13|375.25|0
1653582220000|2022-05-26 16:23:40|378.41|375.53|378.27|375.39|378.41|375.53|378.13|375.25|0
1653582230000|2022-05-26 16:23:50|378.13|375.25|378.27|375.39|378.27|375.39|378.13|375.25|0
1653582240000|2022-05-26 16:24:00|378.13|375.25|378.27|375.39|378.27|375.39|378.13|375.25|0
1653582250000|2022-05-26 16:24:10|378.41|375.53|378.13|375.25|378.41|375.53|378.13|375.25|0
1653582260000|2022-05-26 16:24:20|378.27|375.39|378.27|375.39|378.27|375.39|378.27|375.39|0
1653582270000|2022-05-26 16:24:30|378.13|375.25|377.84|374.96|378.13|375.25|377.84|374.96|0
1653582280000|2022-05-26 16:24:40|378.13|375.25|377.98|375.1|378.13|375.25|377.98|375.1|0
1653582290000|2022-05-26 16:24:50|377.84|374.96|377.98|375.1|377.98|375.1|377.84|374.96|0
1653582300000|2022-05-26 16:25:00|377.84|374.96|378.12|375.24|378.12|375.24|377.84|374.96|0
1653582310000|2022-05-26 16:25:10|378.27|375.39|377.98|375.1|378.27|375.39|377.98|375.1|0
1653582320000|2022-05-26 16:25:20|378.12|375.24|378.12|375.24|378.12|375.24|377.98|375.1|0
1653582330000|2022-05-26 16:25:30|377.98|375.1|378.27|375.39|378.27|375.39|377.98|375.1|0
1653582340000|2022-05-26 16:25:40|378.12|375.24|378.48|375.6|378.48|375.6|378.12|375.24|0
1653582350000|2022-05-26 16:25:50|378.41|375.53|378.27|375.39|378.41|375.53|378.27|375.39|0
1653582360000|2022-05-26 16:26:00|378.41|375.53|378.41|375.53|378.55|375.67|378.41|375.53|0
1653582370000|2022-05-26 16:26:10|378.55|375.67|378.41|375.53|378.69|375.81|378.41|375.53|0
1653582380000|2022-05-26 16:26:20|378.55|375.67|378.55|375.67|378.55|375.67|378.55|375.67|0
1653582390000|2022-05-26 16:26:30|378.41|375.53|378.55|375.67|378.55|375.67|378.41|375.53|0
1653582400000|2022-05-26 16:26:40|378.69|375.81|378.84|375.96|378.84|375.96|378.69|375.81|0
1653582410000|2022-05-26 16:26:50|378.55|375.67|378.84|375.96|378.84|375.96|378.55|375.67|0
1653582420000|2022-05-26 16:27:00|378.69|375.81|378.69|375.81|378.69|375.81|378.55|375.67|0
1653582430000|2022-05-26 16:27:10|378.84|375.96|378.69|375.81|378.84|375.96|378.69|375.81|0
1653582440000|2022-05-26 16:27:20|378.55|375.67|378.41|375.53|378.55|375.67|378.41|375.53|0
1653582450000|2022-05-26 16:27:30|378.27|375.39|377.84|374.96|378.27|375.39|377.84|374.96|0
1653582460000|2022-05-26 16:27:40|378.06|375.18|377.98|375.1|378.06|375.18|377.98|375.1|0
1653582470000|2022-05-26 16:27:50|377.84|374.96|377.84|374.96|377.98|375.1|377.84|374.96|0
1653582480000|2022-05-26 16:28:00|377.98|375.1|377.55|374.67|377.98|375.1|377.55|374.67|0
1653582490000|2022-05-26 16:28:10|377.41|374.53|377.84|374.96|377.84|374.96|377.41|374.53|0
1653582500000|2022-05-26 16:28:20|377.77|374.89|377.55|374.67|377.77|374.89|377.55|374.67|0
1653582510000|2022-05-26 16:28:30|377.41|374.53|377.41|374.53|377.41|374.53|377.41|374.53|0
1653582520000|2022-05-26 16:28:40|377.27|374.39|377.27|374.39|377.27|374.39|377.2|374.32|0
1653582530000|2022-05-26 16:28:50|377.41|374.53|377.55|374.67|377.55|374.67|377.41|374.53|0
1653582540000|2022-05-26 16:29:00|377.41|374.53|377.27|374.39|377.41|374.53|377.27|374.39|0
1653582550000|2022-05-26 16:29:10|377.41|374.53|377.41|374.53|377.55|374.67|377.41|374.53|0
1653582560000|2022-05-26 16:29:20|377.27|374.39|377.41|374.53|377.41|374.53|377.27|374.39|0
1653582570000|2022-05-26 16:29:30|377.27|374.39|377.13|374.25|377.27|374.39|377.13|374.25|0
1653582580000|2022-05-26 16:29:40|377.2|374.32|376.98|374.1|377.27|374.39|376.98|374.1|0
1653582590000|2022-05-26 16:29:50|376.84|373.96|376.7|373.82|376.84|373.96|376.7|373.82|0
1653582600000|2022-05-26 16:30:00|376.56|373.68|376.7|373.82|376.7|373.82|376.42|373.54|0
1653582610000|2022-05-26 16:30:10|376.42|373.54|376.42|373.54|376.42|373.54|376.27|373.39|0
1653582620000|2022-05-26 16:30:20|376.7|373.82|376.42|373.54|376.7|373.82|376.42|373.54|0
1653582630000|2022-05-26 16:30:30|376.27|373.39|375.99|373.11|376.27|373.39|375.71|372.83|0
1653582640000|2022-05-26 16:30:40|375.85|372.97|375.99|373.11|375.99|373.11|375.85|372.97|0
1653582650000|2022-05-26 16:30:50|376.13|373.25|376.27|373.39|376.27|373.39|375.99|373.11|0
1653582660000|2022-05-26 16:31:00|376.13|373.25|376.27|373.39|376.27|373.39|376.13|373.25|0
1653582670000|2022-05-26 16:31:10|376.41|373.53|376.41|373.53|376.41|373.53|376.27|373.39|0
1653582680000|2022-05-26 16:31:20|376.56|373.68|376.56|373.68|376.7|373.82|376.56|373.68|0
1653582690000|2022-05-26 16:31:30|376.7|373.82|376.98|374.1|376.98|374.1|376.7|373.82|0
1653582700000|2022-05-26 16:31:40|376.84|373.96|376.7|373.82|376.84|373.96|376.7|373.82|0
1653582710000|2022-05-26 16:31:50|376.84|373.96|376.7|373.82|376.84|373.96|376.7|373.82|0
1653582720000|2022-05-26 16:32:00|376.84|373.96|376.7|373.82|376.84|373.96|376.7|373.82|0
1653582730000|2022-05-26 16:32:10|376.63|373.75|376.7|373.82|376.98|374.1|376.63|373.75|0
1653582740000|2022-05-26 16:32:20|377.73|374.85|376.08|373.2|377.73|374.85|375.93|373.05|0
1653582750000|2022-05-26 16:32:30|375.93|373.05|375.93|373.05|376.08|373.2|375.93|373.05|0
1653582760000|2022-05-26 16:32:40|377.73|374.85|377.87|374.99|377.87|374.99|377.73|374.85|0
1653582770000|2022-05-26 16:32:50|377.73|374.85|377.73|374.85|377.87|374.99|377.73|374.85|0
1653582780000|2022-05-26 16:33:00|377.87|374.99|378.15|375.27|378.15|375.27|377.87|374.99|0
1653582790000|2022-05-26 16:33:10|378.3|375.42|378.3|375.42|378.44|375.56|378.3|375.42|0
1653582800000|2022-05-26 16:33:20|378.15|375.27|378.58|375.7|378.58|375.7|378.15|375.27|0
1653582810000|2022-05-26 16:33:30|378.72|375.84|378.58|375.7|378.72|375.84|378.58|375.7|0
1653582820000|2022-05-26 16:33:40|378.44|375.56|378.58|375.7|378.58|375.7|378.44|375.56|0
1653582830000|2022-05-26 16:33:50|378.72|375.84|378.29|375.41|378.72|375.84|378.29|375.41|0
1653582840000|2022-05-26 16:34:00|378.15|375.27|378.44|375.56|378.44|375.56|378.15|375.27|0
1653582850000|2022-05-26 16:34:10|378.37|375.49|378.01|375.13|378.37|375.49|378.01|375.13|0
1653582860000|2022-05-26 16:34:20|378.15|375.27|378.15|375.27|378.15|375.27|378.15|375.27|0
1653582870000|2022-05-26 16:34:30|378.29|375.41|378.29|375.41|378.29|375.41|378.29|375.41|0
1653582880000|2022-05-26 16:34:40|378.01|375.13|378.44|375.56|378.44|375.56|378.01|375.13|0
1653582890000|2022-05-26 16:34:50|378.37|375.49|378.44|375.56|378.44|375.56|378.29|375.41|0
1653582900000|2022-05-26 16:35:00|378.29|375.41|378.44|375.56|378.44|375.56|378.29|375.41|0
1653582910000|2022-05-26 16:35:10|378.72|375.84|378.86|375.98|378.86|375.98|378.72|375.84|0
1653582920000|2022-05-26 16:35:20|379.01|376.13|378.72|375.84|379.15|376.27|378.72|375.84|0
1653582930000|2022-05-26 16:35:30|378.86|375.98|378.86|375.98|378.86|375.98|378.86|375.98|0
1653582940000|2022-05-26 16:35:40|379.01|376.13|378.86|375.98|379.01|376.13|378.86|375.98|0
1653582950000|2022-05-26 16:35:50|378.72|375.84|379.01|376.13|379.01|376.13|378.72|375.84|0
1653582960000|2022-05-26 16:36:00|378.86|375.98|378.58|375.7|378.86|375.98|378.58|375.7|0
1653582970000|2022-05-26 16:36:10|378.72|375.84|378.86|375.98|378.86|375.98|378.72|375.84|0
1653582980000|2022-05-26 16:36:20|379|376.12|378.94|376.06|379|376.12|378.94|376.06|0
1653582990000|2022-05-26 16:36:30|379|376.12|379|376.12|379|376.12|378.86|375.98|0
1653583000000|2022-05-26 16:36:40|378.86|375.98|379|376.12|379|376.12|378.86|375.98|0
1653583020000|2022-05-26 16:37:00|379.15|376.27|379|376.12|379.15|376.27|379|376.12|0
1653583030000|2022-05-26 16:37:10|378.86|375.98|379|376.12|379.15|376.27|378.86|375.98|0
1653583040000|2022-05-26 16:37:20|378.86|375.98|378.86|375.98|378.86|375.98|378.86|375.98|0
1653583050000|2022-05-26 16:37:30|378.72|375.84|379|376.12|379|376.12|378.72|375.84|0
1653583060000|2022-05-26 16:37:40|379.15|376.27|379.15|376.27|379.15|376.27|379.15|376.27|0
1653583070000|2022-05-26 16:37:50|379|376.12|378.72|375.84|379|376.12|378.72|375.84|0
1653583080000|2022-05-26 16:38:00|378.58|375.7|378.86|375.98|378.86|375.98|378.58|375.7|0
1653583090000|2022-05-26 16:38:10|378.58|375.7|378.58|375.7|378.72|375.84|378.58|375.7|0
1653583100000|2022-05-26 16:38:20|378.72|375.84|378.44|375.56|378.72|375.84|378.44|375.56|0
1653583110000|2022-05-26 16:38:30|378.43|375.55|378.29|375.41|378.43|375.55|378.29|375.41|0
1653583120000|2022-05-26 16:38:40|378.15|375.27|378.15|375.27|378.29|375.41|378.01|375.13|0
1653583130000|2022-05-26 16:38:50|378.01|375.13|378.15|375.27|378.15|375.27|378.01|375.13|0
1653583150000|2022-05-26 16:39:10|378.01|375.13|378.29|375.41|378.29|375.41|378.01|375.13|0
1653583160000|2022-05-26 16:39:20|378.15|375.27|378.15|375.27|378.15|375.27|378.15|375.27|0
1653583170000|2022-05-26 16:39:30|378.01|375.13|377.72|374.84|378.01|375.13|377.72|374.84|0
1653583180000|2022-05-26 16:39:40|377.58|374.7|377.58|374.7|377.58|374.7|377.44|374.56|0
1653583190000|2022-05-26 16:39:50|377.44|374.56|377.58|374.7|377.58|374.7|377.44|374.56|0
1653583200000|2022-05-26 16:40:00|377.44|374.56|377.44|374.56|377.44|374.56|377.44|374.56|0
1653583210000|2022-05-26 16:40:10|377.3|374.42|377.44|374.56|377.44|374.56|377.3|374.42|0
1653583220000|2022-05-26 16:40:20|377.72|374.84|378.01|375.13|378.01|375.13|377.58|374.7|0
1653583240000|2022-05-26 16:40:40|377.87|374.99|378.01|375.13|378.01|375.13|377.87|374.99|0
1653583250000|2022-05-26 16:40:50|377.87|374.99|378.01|375.13|378.01|375.13|377.87|374.99|0
1653583260000|2022-05-26 16:41:00|378.15|375.27|377.87|374.99|378.15|375.27|377.87|374.99|0
1653583270000|2022-05-26 16:41:10|378.01|375.13|378.01|375.13|378.15|375.27|378.01|375.13|0
1653583280000|2022-05-26 16:41:20|378.15|375.27|378.29|375.41|378.43|375.55|378.15|375.27|0
1653583290000|2022-05-26 16:41:30|378.43|375.55|378.29|375.41|378.43|375.55|378.29|375.41|0
1653583300000|2022-05-26 16:41:40|378.43|375.55|378.29|375.41|378.51|375.63|378.29|375.41|0
1653583310000|2022-05-26 16:41:50|378.01|375.13|378.15|375.27|378.15|375.27|378.01|375.13|0
1653583320000|2022-05-26 16:42:00|378.29|375.41|378.15|375.27|378.43|375.55|378.15|375.27|0
1653583330000|2022-05-26 16:42:10|378.01|375.13|378.01|375.13|378.01|375.13|377.86|374.98|0
1653583340000|2022-05-26 16:42:20|377.86|374.98|377.86|374.98|377.86|374.98|377.72|374.84|0
1653583350000|2022-05-26 16:42:30|378.01|375.13|377.86|374.98|378.01|375.13|377.86|374.98|0
1653583360000|2022-05-26 16:42:40|378.01|375.13|378.01|375.13|378.01|375.13|377.94|375.06|0
1653583370000|2022-05-26 16:42:50|378.15|375.27|378.01|375.13|378.15|375.27|378.01|375.13|0
1653583380000|2022-05-26 16:43:00|377.72|374.84|377.58|374.7|377.72|374.84|377.58|374.7|0
1653583390000|2022-05-26 16:43:10|377.86|374.98|378.15|375.27|378.15|375.27|377.86|374.98|0
1653583400000|2022-05-26 16:43:20|377.86|374.98|378.01|375.13|378.01|375.13|377.86|374.98|0
1653583410000|2022-05-26 16:43:30|377.86|374.98|377.86|374.98|377.86|374.98|377.86|374.98|0
1653583420000|2022-05-26 16:43:40|378.01|375.13|378.29|375.41|378.29|375.41|378.01|375.13|0
1653583430000|2022-05-26 16:43:50|378.43|375.55|378.57|375.69|378.57|375.69|378.29|375.41|0
1653583440000|2022-05-26 16:44:00|378.43|375.55|378.29|375.41|378.43|375.55|378.29|375.41|0
1653583450000|2022-05-26 16:44:10|378.43|375.55|378.57|375.69|378.72|375.84|378.43|375.55|0
1653583460000|2022-05-26 16:44:20|378.72|375.84|378.72|375.84|378.86|375.98|378.72|375.84|0
1653583470000|2022-05-26 16:44:30|378.57|375.69|378.72|375.84|378.86|375.98|378.57|375.69|0
1653583480000|2022-05-26 16:44:40|378.79|375.91|378.72|375.84|378.79|375.91|378.72|375.84|0
1653583490000|2022-05-26 16:44:50|378.86|375.98|378.86|375.98|379|376.12|378.86|375.98|0
1653583500000|2022-05-26 16:45:00|379.14|376.26|379.29|376.41|379.29|376.41|379|376.12|0
1653583510000|2022-05-26 16:45:10|379.43|376.55|379.43|376.55|379.43|376.55|379.29|376.41|0
1653583520000|2022-05-26 16:45:20|379.71|376.83|378.43|375.55|379.71|376.83|378.43|375.55|0
1653583530000|2022-05-26 16:45:30|378.15|375.27|378.29|375.41|378.43|375.55|378.15|375.27|0
1653583540000|2022-05-26 16:45:40|378.43|375.55|378.43|375.55|378.43|375.55|378.36|375.48|0
1653583550000|2022-05-26 16:45:50|378.29|375.41|378.29|375.41|378.29|375.41|378.15|375.27|0
1653583560000|2022-05-26 16:46:00|378.15|375.27|378.01|375.13|378.15|375.27|377.72|374.84|0
1653583570000|2022-05-26 16:46:10|378.15|375.27|378.29|375.41|378.36|375.48|378.15|375.27|0
1653583580000|2022-05-26 16:46:20|378.15|375.27|378.43|375.55|378.43|375.55|378.15|375.27|0
1653583590000|2022-05-26 16:46:30|378.29|375.41|378.15|375.27|378.29|375.41|378.15|375.27|0
1653583600000|2022-05-26 16:46:40|378.43|375.55|378.29|375.41|378.43|375.55|378.15|375.27|0
1653583610000|2022-05-26 16:46:50|378|375.12|378.15|375.27|378.29|375.41|378|375.12|0
1653583620000|2022-05-26 16:47:00|378.29|375.41|378|375.12|378.43|375.55|378|375.12|0
1653583630000|2022-05-26 16:47:10|377.86|374.98|378.15|375.27|378.15|375.27|377.86|374.98|0
1653583640000|2022-05-26 16:47:20|378.29|375.41|378.15|375.27|378.29|375.41|378|375.12|0
1653583650000|2022-05-26 16:47:30|378.29|375.41|378|375.12|378.29|375.41|378|375.12|0
1653583660000|2022-05-26 16:47:40|377.86|374.98|378|375.12|378.15|375.27|377.86|374.98|0
1653583680000|2022-05-26 16:48:00|377.86|374.98|378.15|375.27|378.15|375.27|377.86|374.98|0
1653583690000|2022-05-26 16:48:10|378.22|375.34|378.15|375.27|378.29|375.41|378.15|375.27|0
1653583700000|2022-05-26 16:48:20|378.29|375.41|378.29|375.41|378.29|375.41|378.15|375.27|0
1653583710000|2022-05-26 16:48:30|378.43|375.55|378.29|375.41|378.43|375.55|378.29|375.41|0
1653583720000|2022-05-26 16:48:40|378.15|375.27|378.15|375.27|378.15|375.27|378.15|375.27|0
1653583730000|2022-05-26 16:48:50|378.29|375.41|378.15|375.27|378.29|375.41|378.15|375.27|0
1653583740000|2022-05-26 16:49:00|378|375.12|377.72|374.84|378|375.12|377.72|374.84|0
1653583750000|2022-05-26 16:49:10|377.44|374.56|377.29|374.41|377.58|374.7|377.29|374.41|0
1653583760000|2022-05-26 16:49:20|377.15|374.27|377.15|374.27|377.29|374.41|377.15|374.27|0
1653583770000|2022-05-26 16:49:30|377.29|374.41|377.29|374.41|377.29|374.41|377.29|374.41|0
1653583780000|2022-05-26 16:49:40|377.44|374.56|377.29|374.41|377.44|374.56|377.29|374.41|0
1653583790000|2022-05-26 16:49:50|377.58|374.7|377.58|374.7|377.58|374.7|377.58|374.7|0
1653583800000|2022-05-26 16:50:00|377.72|374.84|377.58|374.7|377.72|374.84|377.44|374.56|0
1653583810000|2022-05-26 16:50:10|377.44|374.56|377.29|374.41|377.58|374.7|377.29|374.41|0
1653583820000|2022-05-26 16:50:20|377.44|374.56|377.29|374.41|377.44|374.56|377.29|374.41|0
1653583830000|2022-05-26 16:50:30|377.15|374.27|377.58|374.7|377.58|374.7|377.15|374.27|0
1653583840000|2022-05-26 16:50:40|377.44|374.56|377.15|374.27|377.44|374.56|377.15|374.27|0
1653583850000|2022-05-26 16:50:50|377.01|374.13|377.01|374.13|377.15|374.27|377.01|374.13|0
1653583860000|2022-05-26 16:51:00|377.15|374.27|377.29|374.41|377.29|374.41|377.15|374.27|0
1653583870000|2022-05-26 16:51:10|377.43|374.55|377.01|374.13|377.43|374.55|377.01|374.13|0
1653583880000|2022-05-26 16:51:20|377.15|374.27|377.01|374.13|377.29|374.41|377.01|374.13|0
1653583890000|2022-05-26 16:51:30|377.15|374.27|377.15|374.27|377.15|374.27|377.15|374.27|0
1653583900000|2022-05-26 16:51:40|377.01|374.13|377.01|374.13|377.15|374.27|377.01|374.13|0
1653583910000|2022-05-26 16:51:50|377.15|374.27|377.43|374.55|377.43|374.55|377.15|374.27|0
1653583920000|2022-05-26 16:52:00|377.37|374.49|377.01|374.13|377.37|374.49|377.01|374.13|0
1653583930000|2022-05-26 16:52:10|377.15|374.27|377.01|374.13|377.15|374.27|377.01|374.13|0
1653583940000|2022-05-26 16:52:20|377.15|374.27|377.01|374.13|377.15|374.27|376.94|374.06|0
1653583950000|2022-05-26 16:52:30|377.15|374.27|376.73|373.85|377.15|374.27|376.73|373.85|0
1653583960000|2022-05-26 16:52:40|376.58|373.7|376.58|373.7|376.73|373.85|376.58|373.7|0
1653583970000|2022-05-26 16:52:50|376.44|373.56|376.58|373.7|376.87|373.99|376.44|373.56|0
1653583980000|2022-05-26 16:53:00|376.3|373.42|376.3|373.42|376.44|373.56|376.3|373.42|0
1653583990000|2022-05-26 16:53:10|376.44|373.56|376.3|373.42|376.44|373.56|376.3|373.42|0
1653584000000|2022-05-26 16:53:20|376.58|373.7|376.58|373.7|376.58|373.7|376.58|373.7|0
1653584010000|2022-05-26 16:53:30|376.87|373.99|377.01|374.13|377.01|374.13|376.87|373.99|0
1653584020000|2022-05-26 16:53:40|376.87|373.99|376.87|373.99|376.87|373.99|376.72|373.84|0
1653584030000|2022-05-26 16:53:50|376.72|373.84|376.44|373.56|376.72|373.84|376.44|373.56|0
1653584040000|2022-05-26 16:54:00|376.3|373.42|376.16|373.28|376.3|373.42|376.16|373.28|0
1653584050000|2022-05-26 16:54:10|376.44|373.56|376.44|373.56|376.44|373.56|376.44|373.56|0
1653584060000|2022-05-26 16:54:20|376.58|373.7|376.3|373.42|376.58|373.7|376.3|373.42|0
1653584070000|2022-05-26 16:54:30|376.44|373.56|376.3|373.42|376.58|373.7|376.3|373.42|0
1653584080000|2022-05-26 16:54:40|376.44|373.56|376.16|373.28|376.44|373.56|376.16|373.28|0
1653584090000|2022-05-26 16:54:50|375.73|372.85|375.59|372.71|375.73|372.85|375.59|372.71|0
1653584100000|2022-05-26 16:55:00|375.45|372.57|375.59|372.71|375.73|372.85|375.45|372.57|0
1653584110000|2022-05-26 16:55:10|375.81|372.93|375.73|372.85|376.02|373.14|375.73|372.85|0
1653584120000|2022-05-26 16:55:20|375.59|372.71|375.59|372.71|375.59|372.71|375.59|372.71|0
1653584130000|2022-05-26 16:55:30|375.45|372.57|375.31|372.43|375.45|372.57|375.31|372.43|0
1653584140000|2022-05-26 16:55:40|375.45|372.57|375.17|372.29|375.45|372.57|375.17|372.29|0
1653584150000|2022-05-26 16:55:50|375.03|372.15|374.67|371.79|375.03|372.15|374.67|371.79|0
1653584160000|2022-05-26 16:56:00|374.74|371.86|374.74|371.86|374.88|372|374.74|371.86|0
1653584170000|2022-05-26 16:56:10|374.6|371.72|374.88|372|374.88|372|374.6|371.72|0
1653584180000|2022-05-26 16:56:20|374.96|372.08|374.74|371.86|375.03|372.15|374.74|371.86|0
1653584190000|2022-05-26 16:56:30|374.6|371.72|374.6|371.72|374.6|371.72|374.6|371.72|0
1653584200000|2022-05-26 16:56:40|374.74|371.86|374.6|371.72|374.74|371.86|374.6|371.72|0
1653584210000|2022-05-26 16:56:50|374.74|371.86|374.32|371.44|374.74|371.86|374.32|371.44|0
1653584220000|2022-05-26 16:57:00|374.18|371.3|374.53|371.65|374.53|371.65|374.04|371.16|0
1653584230000|2022-05-26 16:57:10|374.6|371.72|375.02|372.14|375.02|372.14|374.6|371.72|0
1653584240000|2022-05-26 16:57:20|375.17|372.29|374.74|371.86|375.17|372.29|374.74|371.86|0
1653584250000|2022-05-26 16:57:30|374.6|371.72|374.6|371.72|374.67|371.79|374.46|371.58|0
1653584260000|2022-05-26 16:57:40|374.74|371.86|374.74|371.86|374.88|372|374.6|371.72|0
1653584280000|2022-05-26 16:58:00|374.67|371.79|374.74|371.86|374.74|371.86|374.6|371.72|0
1653584290000|2022-05-26 16:58:10|374.88|372|375.02|372.14|375.02|372.14|374.88|372|0
1653584300000|2022-05-26 16:58:20|375.17|372.29|375.02|372.14|375.17|372.29|374.88|372|0
1653584310000|2022-05-26 16:58:30|374.88|372|374.74|371.86|374.88|372|374.74|371.86|0
1653584320000|2022-05-26 16:58:40|374.88|372|374.6|371.72|374.88|372|374.6|371.72|0
1653584330000|2022-05-26 16:58:50|374.74|371.86|374.46|371.58|374.74|371.86|374.46|371.58|0
1653584340000|2022-05-26 16:59:00|374.74|371.86|374.46|371.58|374.74|371.86|374.46|371.58|0
1653584350000|2022-05-26 16:59:10|374.6|371.72|374.18|371.3|374.6|371.72|374.18|371.3|0
1653584360000|2022-05-26 16:59:20|374.32|371.44|374.32|371.44|374.32|371.44|374.32|371.44|0
1653584370000|2022-05-26 16:59:30|374.18|371.3|374.18|371.3|374.18|371.3|374.04|371.16|0
1653584380000|2022-05-26 16:59:40|374.04|371.16|374.04|371.16|374.04|371.16|374.04|371.16|0
1653584390000|2022-05-26 16:59:50|373.89|371.01|374.18|371.3|374.18|371.3|373.89|371.01|0
1653584400000|2022-05-26 17:00:00|374.04|371.16|373.89|371.01|374.18|371.3|373.89|371.01|0
1653584410000|2022-05-26 17:00:10|374.03|371.15|374.18|371.3|374.18|371.3|374.03|371.15|0
1653584420000|2022-05-26 17:00:20|374.03|371.15|374.03|371.15|374.03|371.15|374.03|371.15|0
1653584430000|2022-05-26 17:00:30|373.89|371.01|373.89|371.01|374.03|371.15|373.89|371.01|0
1653584440000|2022-05-26 17:00:40|374.18|371.3|373.89|371.01|374.18|371.3|373.89|371.01|0
1653584450000|2022-05-26 17:00:50|374.03|371.15|374.03|371.15|374.03|371.15|373.89|371.01|0
1653584460000|2022-05-26 17:01:00|373.89|371.01|373.61|370.73|373.89|371.01|373.61|370.73|0
1653584470000|2022-05-26 17:01:10|373.47|370.59|373.89|371.01|373.89|371.01|373.47|370.59|0
1653584480000|2022-05-26 17:01:20|374.03|371.15|374.03|371.15|374.18|371.3|374.03|371.15|0
1653584490000|2022-05-26 17:01:30|373.97|371.09|373.89|371.01|374.18|371.3|373.89|371.01|0
1653584500000|2022-05-26 17:01:40|373.75|370.87|373.61|370.73|373.75|370.87|373.47|370.59|0
1653584510000|2022-05-26 17:01:50|374.03|371.15|374.03|371.15|374.03|371.15|373.75|370.87|0
1653584520000|2022-05-26 17:02:00|373.75|370.87|373.75|370.87|373.75|370.87|373.75|370.87|0
1653584530000|2022-05-26 17:02:10|373.33|370.45|373.61|370.73|373.61|370.73|373.33|370.45|0
1653584540000|2022-05-26 17:02:20|373.75|370.87|373.75|370.87|373.75|370.87|373.75|370.87|0
1653584560000|2022-05-26 17:02:40|373.61|370.73|373.33|370.45|373.61|370.73|373.33|370.45|0
1653584570000|2022-05-26 17:02:50|373.05|370.17|372.91|370.03|373.05|370.17|372.77|369.89|0
1653584580000|2022-05-26 17:03:00|372.62|369.74|372.91|370.03|372.91|370.03|372.62|369.74|0
1653584590000|2022-05-26 17:03:10|372.77|369.89|372.91|370.03|372.91|370.03|372.77|369.89|0
1653584600000|2022-05-26 17:03:20|373.05|370.17|373.33|370.45|373.33|370.45|373.05|370.17|0
1653584610000|2022-05-26 17:03:30|373.47|370.59|373.19|370.31|373.47|370.59|373.19|370.31|0
1653584620000|2022-05-26 17:03:40|373.05|370.17|373.05|370.17|373.05|370.17|372.91|370.03|0
1653584630000|2022-05-26 17:03:50|373.19|370.31|373.05|370.17|373.19|370.31|372.91|370.03|0
1653584640000|2022-05-26 17:04:00|372.91|370.03|372.77|369.89|373.05|370.17|372.77|369.89|0
1653584650000|2022-05-26 17:04:10|372.62|369.74|372.76|369.88|372.76|369.88|372.48|369.6|0
1653584660000|2022-05-26 17:04:20|372.62|369.74|372.91|370.03|372.91|370.03|372.62|369.74|0
1653584670000|2022-05-26 17:04:30|373.05|370.17|372.76|369.88|373.05|370.17|372.76|369.88|0
1653584680000|2022-05-26 17:04:40|372.7|369.82|372.76|369.88|372.76|369.88|372.7|369.82|0
1653584690000|2022-05-26 17:04:50|372.62|369.74|372.62|369.74|372.62|369.74|372.62|369.74|0
1653584700000|2022-05-26 17:05:00|372.76|369.88|372.62|369.74|372.76|369.88|372.62|369.74|0
1653584710000|2022-05-26 17:05:10|372.76|369.88|372.76|369.88|372.76|369.88|372.76|369.88|0
1653584730000|2022-05-26 17:05:30|372.62|369.74|372.2|369.32|372.62|369.74|372.2|369.32|0
1653584740000|2022-05-26 17:05:40|372.06|369.18|372.34|369.46|372.34|369.46|372.06|369.18|0
1653584750000|2022-05-26 17:05:50|372.2|369.32|372.2|369.32|372.2|369.32|372.06|369.18|0
1653584760000|2022-05-26 17:06:00|372.48|369.6|372.2|369.32|372.48|369.6|372.2|369.32|0
1653584770000|2022-05-26 17:06:10|372.34|369.46|372.76|369.88|372.76|369.88|372.34|369.46|0
1653584790000|2022-05-26 17:06:30|372.48|369.6|372.76|369.88|372.76|369.88|372.48|369.6|0
1653584800000|2022-05-26 17:06:40|372.62|369.74|372.34|369.46|372.62|369.74|372.34|369.46|0
1653584810000|2022-05-26 17:06:50|372.48|369.6|372.62|369.74|372.62|369.74|372.48|369.6|0
1653584820000|2022-05-26 17:07:00|372.76|369.88|372.62|369.74|372.76|369.88|372.62|369.74|0
1653584830000|2022-05-26 17:07:10|372.76|369.88|372.76|369.88|372.76|369.88|372.76|369.88|0
1653584840000|2022-05-26 17:07:20|372.62|369.74|372.62|369.74|372.62|369.74|372.62|369.74|0
1653584850000|2022-05-26 17:07:30|372.48|369.6|372.34|369.46|372.48|369.6|372.34|369.46|0
1653584860000|2022-05-26 17:07:40|372.48|369.6|372.48|369.6|372.48|369.6|372.48|369.6|0
1653584870000|2022-05-26 17:07:50|372.62|369.74|372.76|369.88|372.76|369.88|372.62|369.74|0
1653584890000|2022-05-26 17:08:10|372.9|370.02|373.04|370.16|373.04|370.16|372.9|370.02|0
1653584900000|2022-05-26 17:08:20|372.9|370.02|372.62|369.74|372.9|370.02|372.62|369.74|0
1653584910000|2022-05-26 17:08:30|372.48|369.6|372.76|369.88|372.76|369.88|372.34|369.46|0
1653584920000|2022-05-26 17:08:40|372.62|369.74|372.76|369.88|372.76|369.88|372.62|369.74|0
1653584930000|2022-05-26 17:08:50|372.9|370.02|372.76|369.88|372.9|370.02|372.76|369.88|0
1653584940000|2022-05-26 17:09:00|372.62|369.74|372.48|369.6|372.62|369.74|372.2|369.32|0
1653584950000|2022-05-26 17:09:10|372.62|369.74|372.48|369.6|372.62|369.74|372.34|369.46|0
1653584960000|2022-05-26 17:09:20|372.34|369.46|371.78|368.9|372.34|369.46|371.78|368.9|0
1653584970000|2022-05-26 17:09:30|371.5|368.62|371.78|368.9|371.78|368.9|371.5|368.62|0
1653584980000|2022-05-26 17:09:40|371.64|368.76|371.5|368.62|371.64|368.76|371.5|368.62|0
1653584990000|2022-05-26 17:09:50|371.36|368.48|371.22|368.34|371.5|368.62|371.22|368.34|0
1653585000000|2022-05-26 17:10:00|371.08|368.2|371.08|368.2|371.08|368.2|370.66|367.78|0
1653585010000|2022-05-26 17:10:10|371.22|368.34|370.52|367.64|371.22|368.34|370.52|367.64|0
1653585020000|2022-05-26 17:10:20|370.37|367.49|370.37|367.49|370.66|367.78|370.37|367.49|0
1653585030000|2022-05-26 17:10:30|370.23|367.35|370.51|367.63|370.51|367.63|370.23|367.35|0
1653585040000|2022-05-26 17:10:40|370.66|367.78|371.5|368.62|371.5|368.62|370.66|367.78|0
1653585050000|2022-05-26 17:10:50|371.78|368.9|371.78|368.9|372.06|369.18|371.78|368.9|0
1653585060000|2022-05-26 17:11:00|371.92|369.04|372.06|369.18|372.06|369.18|371.92|369.04|0
1653585070000|2022-05-26 17:11:10|372.48|369.6|372.76|369.88|372.76|369.88|372.48|369.6|0
1653585080000|2022-05-26 17:11:20|372.9|370.02|372.83|369.95|372.9|370.02|372.76|369.88|0
1653585090000|2022-05-26 17:11:30|372.9|370.02|372.9|370.02|373.04|370.16|372.9|370.02|0
1653585100000|2022-05-26 17:11:40|372.76|369.88|372.76|369.88|373.04|370.16|372.76|369.88|0
1653585110000|2022-05-26 17:11:50|373.04|370.16|373.47|370.59|373.47|370.59|373.04|370.16|0
1653585120000|2022-05-26 17:12:00|373.18|370.3|373.47|370.59|373.61|370.73|373.18|370.3|0
1653585130000|2022-05-26 17:12:10|373.61|370.73|373.75|370.87|373.75|370.87|373.61|370.73|0
1653585140000|2022-05-26 17:12:20|373.89|371.01|374.17|371.29|374.17|371.29|373.89|371.01|0
1653585150000|2022-05-26 17:12:30|374.31|371.43|374.45|371.57|374.45|371.57|374.17|371.29|0
1653585160000|2022-05-26 17:12:40|374.88|372|374.73|371.85|375.02|372.14|374.73|371.85|0
1653585170000|2022-05-26 17:12:50|374.45|371.57|374.45|371.57|374.73|371.85|374.45|371.57|0
1653585180000|2022-05-26 17:13:00|374.59|371.71|374.59|371.71|374.88|372|374.59|371.71|0
1653585190000|2022-05-26 17:13:10|374.73|371.85|374.73|371.85|374.88|372|374.59|371.71|0
1653585200000|2022-05-26 17:13:20|374.59|371.71|374.59|371.71|374.59|371.71|374.59|371.71|0
1653585210000|2022-05-26 17:13:30|374.45|371.57|374.31|371.43|374.45|371.57|374.17|371.29|0
1653585220000|2022-05-26 17:13:40|374.17|371.29|373.75|370.87|374.17|371.29|373.75|370.87|0
1653585230000|2022-05-26 17:13:50|373.89|371.01|373.61|370.73|373.89|371.01|373.61|370.73|0
1653585240000|2022-05-26 17:14:00|373.75|370.87|373.46|370.58|373.75|370.87|373.46|370.58|0
1653585250000|2022-05-26 17:14:10|373.32|370.44|373.46|370.58|373.46|370.58|373.32|370.44|0
1653585260000|2022-05-26 17:14:20|373.61|370.73|373.32|370.44|373.61|370.73|373.32|370.44|0
1653585270000|2022-05-26 17:14:30|373.46|370.58|373.32|370.44|373.61|370.73|373.32|370.44|0
1653585280000|2022-05-26 17:14:40|373.46|370.58|373.89|371.01|373.89|371.01|373.46|370.58|0
1653585290000|2022-05-26 17:14:50|373.61|370.73|373.46|370.58|373.75|370.87|373.46|370.58|0
1653585300000|2022-05-26 17:15:00|373.32|370.44|373.32|370.44|373.61|370.73|373.32|370.44|0
1653585310000|2022-05-26 17:15:10|373.61|370.73|373.75|370.87|373.75|370.87|373.61|370.73|0
1653585320000|2022-05-26 17:15:20|373.89|371.01|374.03|371.15|374.03|371.15|373.75|370.87|0
1653585330000|2022-05-26 17:15:30|373.89|371.01|374.17|371.29|374.17|371.29|373.89|371.01|0
1653585340000|2022-05-26 17:15:40|374.31|371.43|374.03|371.15|374.45|371.57|374.03|371.15|0
1653585350000|2022-05-26 17:15:50|374.31|371.43|374.31|371.43|374.31|371.43|374.17|371.29|0
1653585360000|2022-05-26 17:16:00|374.45|371.57|374.73|371.85|374.73|371.85|374.45|371.57|0
1653585370000|2022-05-26 17:16:10|374.59|371.71|374.73|371.85|374.73|371.85|374.45|371.57|0
1653585380000|2022-05-26 17:16:20|374.81|371.93|374.87|371.99|374.87|371.99|374.81|371.93|0
1653585390000|2022-05-26 17:16:30|374.59|371.71|374.59|371.71|374.59|371.71|374.59|371.71|0
1653585400000|2022-05-26 17:16:40|374.73|371.85|374.73|371.85|374.73|371.85|374.73|371.85|0
1653585410000|2022-05-26 17:16:50|374.87|371.99|374.87|371.99|374.87|371.99|374.87|371.99|0
1653585420000|2022-05-26 17:17:00|375.02|372.14|374.67|371.79|375.02|372.14|374.67|371.79|0
1653585430000|2022-05-26 17:17:10|374.73|371.85|374.87|371.99|375.02|372.14|374.73|371.85|0
1653585440000|2022-05-26 17:17:20|374.81|371.93|375.02|372.14|375.02|372.14|374.73|371.85|0
1653585450000|2022-05-26 17:17:30|374.59|371.71|374.59|371.71|374.59|371.71|374.45|371.57|0
1653585460000|2022-05-26 17:17:40|374.73|371.85|374.45|371.57|374.73|371.85|374.45|371.57|0
1653585470000|2022-05-26 17:17:50|374.73|371.85|374.73|371.85|374.73|371.85|374.73|371.85|0
1653585480000|2022-05-26 17:18:00|374.87|371.99|375.02|372.14|375.16|372.28|374.87|371.99|0
1653585490000|2022-05-26 17:18:10|374.87|371.99|374.59|371.71|374.87|371.99|374.59|371.71|0
1653585500000|2022-05-26 17:18:20|374.45|371.57|375.01|372.13|375.01|372.13|374.45|371.57|0
1653585510000|2022-05-26 17:18:30|374.73|371.85|374.87|371.99|374.87|371.99|374.73|371.85|0
1653585520000|2022-05-26 17:18:40|374.73|371.85|375.16|372.28|375.16|372.28|374.73|371.85|0
1653585530000|2022-05-26 17:18:50|374.73|371.85|374.87|371.99|374.87|371.99|374.66|371.78|0
1653585540000|2022-05-26 17:19:00|374.73|371.85|374.45|371.57|374.73|371.85|374.45|371.57|0
1653585550000|2022-05-26 17:19:10|374.31|371.43|374.45|371.57|374.45|371.57|374.31|371.43|0
1653585560000|2022-05-26 17:19:20|374.31|371.43|374.45|371.57|374.45|371.57|374.17|371.29|0
1653585570000|2022-05-26 17:19:30|374.59|371.71|374.52|371.64|374.59|371.71|374.52|371.64|0
1653585580000|2022-05-26 17:19:40|374.45|371.57|374.73|371.85|374.73|371.85|374.45|371.57|0
1653585590000|2022-05-26 17:19:50|374.59|371.71|374.73|371.85|374.73|371.85|374.45|371.57|0
1653585600000|2022-05-26 17:20:00|374.59|371.71|374.59|371.71|374.59|371.71|374.59|371.71|0
1653585610000|2022-05-26 17:20:10|374.73|371.85|374.73|371.85|374.87|371.99|374.73|371.85|0
1653585620000|2022-05-26 17:20:20|374.87|371.99|374.87|371.99|374.87|371.99|374.73|371.85|0
1653585630000|2022-05-26 17:20:30|374.73|371.85|374.59|371.71|374.73|371.85|374.45|371.57|0
1653585640000|2022-05-26 17:20:40|373.39|370.51|373.53|370.65|373.53|370.65|373.39|370.51|0
1653585650000|2022-05-26 17:20:50|373.39|370.51|372.83|369.95|373.39|370.51|372.83|369.95|0
1653585660000|2022-05-26 17:21:00|372.68|369.8|372.97|370.09|372.97|370.09|372.68|369.8|0
1653585670000|2022-05-26 17:21:10|373.11|370.23|373.25|370.37|373.25|370.37|373.11|370.23|0
1653585680000|2022-05-26 17:21:20|373.39|370.51|373.53|370.65|373.67|370.79|373.39|370.51|0
1653585690000|2022-05-26 17:21:30|373.67|370.79|373.53|370.65|373.81|370.93|373.53|370.65|0
1653585700000|2022-05-26 17:21:40|373.67|370.79|373.39|370.51|373.67|370.79|373.39|370.51|0
1653585710000|2022-05-26 17:21:50|373.53|370.65|373.53|370.65|373.53|370.65|373.53|370.65|0
1653585720000|2022-05-26 17:22:00|373.25|370.37|373.67|370.79|373.67|370.79|373.25|370.37|0
1653585730000|2022-05-26 17:22:10|373.81|370.93|373.81|370.93|373.96|371.08|373.81|370.93|0
1653585740000|2022-05-26 17:22:20|373.96|371.08|374.24|371.36|374.24|371.36|373.96|371.08|0
1653585750000|2022-05-26 17:22:30|374.38|371.5|374.1|371.22|374.38|371.5|374.1|371.22|0
1653585760000|2022-05-26 17:22:40|374.52|371.64|374.88|372|374.88|372|374.52|371.64|0
1653585770000|2022-05-26 17:22:50|374.95|372.07|375.23|372.35|375.51|372.63|374.95|372.07|0
1653585780000|2022-05-26 17:23:00|375.09|372.21|375.37|372.49|375.51|372.63|375.09|372.21|0
1653585790000|2022-05-26 17:23:10|375.51|372.63|375.66|372.78|375.66|372.78|375.37|372.49|0
1653585800000|2022-05-26 17:23:20|375.51|372.63|375.94|373.06|375.94|373.06|375.51|372.63|0
1653585810000|2022-05-26 17:23:30|376.08|373.2|376.22|373.34|376.22|373.34|375.94|373.06|0
1653585820000|2022-05-26 17:23:40|376.51|373.63|376.51|373.63|376.51|373.63|376.37|373.49|0
1653585830000|2022-05-26 17:23:50|376.79|373.91|376.51|373.63|376.79|373.91|376.37|373.49|0
1653585840000|2022-05-26 17:24:00|376.65|373.77|376.51|373.63|376.79|373.91|376.51|373.63|0
1653585850000|2022-05-26 17:24:10|376.37|373.49|376.08|373.2|376.37|373.49|376.08|373.2|0
1653585860000|2022-05-26 17:24:20|376.37|373.49|376.37|373.49|376.51|373.63|376.37|373.49|0
1653585870000|2022-05-26 17:24:30|376.51|373.63|376.22|373.34|376.51|373.63|376.22|373.34|0
1653585880000|2022-05-26 17:24:40|376.08|373.2|376.51|373.63|376.65|373.77|376.08|373.2|0
1653585890000|2022-05-26 17:24:50|376.65|373.77|376.79|373.91|376.79|373.91|376.65|373.77|0
1653585900000|2022-05-26 17:25:00|376.65|373.77|376.79|373.91|377.08|374.2|376.65|373.77|0
1653585910000|2022-05-26 17:25:10|376.36|373.48|376.65|373.77|376.65|373.77|376.36|373.48|0
1653585920000|2022-05-26 17:25:20|376.93|374.05|377.08|374.2|377.08|374.2|376.93|374.05|0
1653585930000|2022-05-26 17:25:30|377.22|374.34|377.36|374.48|377.36|374.48|377.22|374.34|0
1653585940000|2022-05-26 17:25:40|377.22|374.34|376.79|373.91|377.22|374.34|376.79|373.91|0
1653585950000|2022-05-26 17:25:50|376.65|373.77|376.22|373.34|376.65|373.77|376.22|373.34|0
1653585960000|2022-05-26 17:26:00|375.65|372.77|375.09|372.21|375.65|372.77|374.95|372.07|0
1653585970000|2022-05-26 17:26:10|374.8|371.92|374.66|371.78|375.23|372.35|374.66|371.78|0
1653585980000|2022-05-26 17:26:20|374.38|371.5|374.8|371.92|374.8|371.92|374.38|371.5|0
1653585990000|2022-05-26 17:26:30|375.09|372.21|375.37|372.49|375.37|372.49|375.09|372.21|0
1653586000000|2022-05-26 17:26:40|375.51|372.63|375.51|372.63|375.65|372.77|375.37|372.49|0
1653586010000|2022-05-26 17:26:50|375.37|372.49|375.09|372.21|375.37|372.49|374.94|372.06|0
1653586020000|2022-05-26 17:27:00|375.23|372.35|375.8|372.92|375.8|372.92|375.23|372.35|0
1653586030000|2022-05-26 17:27:10|375.94|373.06|375.94|373.06|375.94|373.06|375.8|372.92|0
1653586040000|2022-05-26 17:27:20|376.08|373.2|376.36|373.48|376.36|373.48|376.08|373.2|0
1653586050000|2022-05-26 17:27:30|376.22|373.34|375.94|373.06|376.22|373.34|375.94|373.06|0
1653586060000|2022-05-26 17:27:40|376.08|373.2|376.22|373.34|376.22|373.34|376.08|373.2|0
1653586070000|2022-05-26 17:27:50|376.36|373.48|376.22|373.34|376.36|373.48|376.22|373.34|0
1653586080000|2022-05-26 17:28:00|376.08|373.2|376.08|373.2|376.22|373.34|375.94|373.06|0
1653586090000|2022-05-26 17:28:10|376.22|373.34|376.51|373.63|376.65|373.77|376.22|373.34|0
1653586100000|2022-05-26 17:28:20|376.65|373.77|376.22|373.34|376.65|373.77|376.22|373.34|0
1653586110000|2022-05-26 17:28:30|376.3|373.42|376.36|373.48|376.36|373.48|376.3|373.42|0
1653586120000|2022-05-26 17:28:40|376.51|373.63|376.79|373.91|376.79|373.91|376.51|373.63|0
1653586130000|2022-05-26 17:28:50|376.93|374.05|376.93|374.05|376.93|374.05|376.79|373.91|0
1653586140000|2022-05-26 17:29:00|377.07|374.19|377.36|374.48|377.36|374.48|377.07|374.19|0
1653586150000|2022-05-26 17:29:10|377.5|374.62|377.79|374.91|377.79|374.91|377.5|374.62|0
1653586160000|2022-05-26 17:29:20|377.36|374.48|377.22|374.34|377.5|374.62|377.22|374.34|0
1653586170000|2022-05-26 17:29:30|376.93|374.05|377.22|374.34|377.22|374.34|376.93|374.05|0
1653586180000|2022-05-26 17:29:40|377.29|374.41|376.93|374.05|377.36|374.48|376.93|374.05|0
1653586190000|2022-05-26 17:29:50|376.79|373.91|376.79|373.91|376.93|374.05|376.79|373.91|0
1653586200000|2022-05-26 17:30:00|376.5|373.62|376.72|373.84|376.72|373.84|376.36|373.48|0
1653586210000|2022-05-26 17:30:10|376.79|373.91|376.79|373.91|377.07|374.19|376.65|373.77|0
1653586220000|2022-05-26 17:30:20|376.65|373.77|376.79|373.91|376.79|373.91|376.5|373.62|0
1653586230000|2022-05-26 17:30:30|376.72|373.84|376.5|373.62|376.72|373.84|376.36|373.48|0
1653586240000|2022-05-26 17:30:40|376.36|373.48|376.22|373.34|376.36|373.48|376.08|373.2|0
1653586250000|2022-05-26 17:30:50|376.36|373.48|376.65|373.77|376.65|373.77|376.36|373.48|0
1653586260000|2022-05-26 17:31:00|376.5|373.62|376.5|373.62|376.5|373.62|376.5|373.62|0
1653586270000|2022-05-26 17:31:10|376.44|373.56|376.22|373.34|376.5|373.62|376.22|373.34|0
1653586280000|2022-05-26 17:31:20|376.08|373.2|376.22|373.34|376.22|373.34|376.08|373.2|0
1653586290000|2022-05-26 17:31:30|376.08|373.2|375.79|372.91|376.08|373.2|375.79|372.91|0
1653586300000|2022-05-26 17:31:40|375.94|373.06|375.94|373.06|375.94|373.06|375.79|372.91|0
1653586310000|2022-05-26 17:31:50|375.79|372.91|376.08|373.2|376.08|373.2|375.79|372.91|0
1653586320000|2022-05-26 17:32:00|375.94|373.06|375.79|372.91|375.94|373.06|375.65|372.77|0
1653586330000|2022-05-26 17:32:10|375.94|373.06|375.65|372.77|375.94|373.06|375.65|372.77|0
1653586340000|2022-05-26 17:32:20|375.79|372.91|375.79|372.91|375.79|372.91|375.65|372.77|0
1653586350000|2022-05-26 17:32:30|375.65|372.77|375.79|372.91|375.79|372.91|375.65|372.77|0
1653586360000|2022-05-26 17:32:40|375.51|372.63|375.79|372.91|375.79|372.91|375.51|372.63|0
1653586370000|2022-05-26 17:32:50|375.65|372.77|375.65|372.77|375.94|373.06|375.65|372.77|0
1653586380000|2022-05-26 17:33:00|375.51|372.63|375.23|372.35|375.51|372.63|375.23|372.35|0
1653586390000|2022-05-26 17:33:10|375.37|372.49|375.51|372.63|375.51|372.63|375.23|372.35|0
1653586400000|2022-05-26 17:33:20|375.37|372.49|375.08|372.2|375.37|372.49|375.08|372.2|0
1653586410000|2022-05-26 17:33:30|375.23|372.35|375.23|372.35|375.37|372.49|375.08|372.2|0
1653586420000|2022-05-26 17:33:40|375.08|372.2|374.94|372.06|375.08|372.2|374.94|372.06|0
1653586430000|2022-05-26 17:33:50|374.8|371.92|374.8|371.92|374.94|372.06|374.8|371.92|0
1653586440000|2022-05-26 17:34:00|374.66|371.78|374.66|371.78|374.66|371.78|374.66|371.78|0
1653586450000|2022-05-26 17:34:10|374.8|371.92|374.8|371.92|374.8|371.92|374.66|371.78|0
1653586460000|2022-05-26 17:34:20|374.66|371.78|374.66|371.78|374.66|371.78|374.52|371.64|0
1653586470000|2022-05-26 17:34:30|374.52|371.64|374.52|371.64|374.52|371.64|374.52|371.64|0
1653586480000|2022-05-26 17:34:40|374.66|371.78|374.66|371.78|374.66|371.78|374.52|371.64|0
1653586490000|2022-05-26 17:34:50|374.52|371.64|374.8|371.92|374.8|371.92|374.52|371.64|0
1653586500000|2022-05-26 17:35:00|375.01|372.13|374.94|372.06|375.22|372.34|374.94|372.06|0
1653586510000|2022-05-26 17:35:10|375.08|372.2|375.22|372.34|375.22|372.34|374.94|372.06|0
1653586520000|2022-05-26 17:35:20|375.37|372.49|375.51|372.63|375.51|372.63|375.22|372.34|0
1653586530000|2022-05-26 17:35:30|375.37|372.49|375.51|372.63|375.51|372.63|375.37|372.49|0
1653586540000|2022-05-26 17:35:40|375.37|372.49|375.51|372.63|375.51|372.63|375.08|372.2|0
1653586550000|2022-05-26 17:35:50|375.37|372.49|375.37|372.49|375.37|372.49|375.37|372.49|0
1653586560000|2022-05-26 17:36:00|375.51|372.63|375.37|372.49|375.65|372.77|375.37|372.49|0
1653586570000|2022-05-26 17:36:10|375.51|372.63|375.22|372.34|375.51|372.63|375.22|372.34|0
1653586580000|2022-05-26 17:36:20|375.37|372.49|375.51|372.63|375.51|372.63|375.22|372.34|0
1653586590000|2022-05-26 17:36:30|375.65|372.77|375.65|372.77|375.65|372.77|375.51|372.63|0
1653586600000|2022-05-26 17:36:40|375.79|372.91|375.87|372.99|375.87|372.99|375.79|372.91|0
1653586610000|2022-05-26 17:36:50|375.93|373.05|375.93|373.05|375.93|373.05|375.65|372.77|0
1653586620000|2022-05-26 17:37:00|375.65|372.77|375.51|372.63|375.65|372.77|375.51|372.63|0
1653586630000|2022-05-26 17:37:10|375.37|372.49|375.51|372.63|375.51|372.63|375.22|372.34|0
1653586640000|2022-05-26 17:37:20|375.08|372.2|375.51|372.63|375.51|372.63|375.08|372.2|0
1653586650000|2022-05-26 17:37:30|375.65|372.77|375.79|372.91|375.79|372.91|375.65|372.77|0
1653586660000|2022-05-26 17:37:40|375.65|372.77|375.51|372.63|375.65|372.77|375.51|372.63|0
1653586670000|2022-05-26 17:37:50|375.44|372.56|375.51|372.63|375.65|372.77|375.44|372.56|0
1653586680000|2022-05-26 17:38:00|375.44|372.56|375.65|372.77|375.65|372.77|375.44|372.56|0
1653586690000|2022-05-26 17:38:10|375.51|372.63|375.65|372.77|375.79|372.91|375.51|372.63|0
1653586700000|2022-05-26 17:38:20|375.79|372.91|375.79|372.91|375.93|373.05|375.79|372.91|0
1653586710000|2022-05-26 17:38:30|375.65|372.77|375.36|372.48|375.65|372.77|375.36|372.48|0
1653586720000|2022-05-26 17:38:40|375.51|372.63|375.65|372.77|375.65|372.77|375.51|372.63|0
1653586730000|2022-05-26 17:38:50|375.72|372.84|375.79|372.91|375.79|372.91|375.65|372.77|0
1653586740000|2022-05-26 17:39:00|375.65|372.77|375.65|372.77|375.65|372.77|375.65|372.77|0
1653586750000|2022-05-26 17:39:10|375.79|372.91|376.07|373.19|376.07|373.19|375.79|372.91|0
1653586770000|2022-05-26 17:39:30|376.22|373.34|375.93|373.05|376.22|373.34|375.93|373.05|0
1653586780000|2022-05-26 17:39:40|375.79|372.91|375.65|372.77|375.79|372.91|375.65|372.77|0
1653586790000|2022-05-26 17:39:50|375.51|372.63|375.65|372.77|375.79|372.91|375.51|372.63|0
1653586800000|2022-05-26 17:40:00|375.36|372.48|375.36|372.48|375.36|372.48|375.08|372.2|0
1653586810000|2022-05-26 17:40:10|375.22|372.34|375.08|372.2|375.22|372.34|375.08|372.2|0
1653586820000|2022-05-26 17:40:20|374.94|372.06|374.94|372.06|375.08|372.2|374.94|372.06|0
1653586830000|2022-05-26 17:40:30|374.8|371.92|374.94|372.06|374.94|372.06|374.8|371.92|0
1653586840000|2022-05-26 17:40:40|374.8|371.92|374.8|371.92|374.8|371.92|374.8|371.92|0
1653586850000|2022-05-26 17:40:50|374.65|371.77|374.94|372.06|374.94|372.06|374.65|371.77|0
1653586860000|2022-05-26 17:41:00|374.65|371.77|374.65|371.77|374.65|371.77|374.51|371.63|0
1653586870000|2022-05-26 17:41:10|374.8|371.92|375.51|372.63|375.51|372.63|374.8|371.92|0
1653586880000|2022-05-26 17:41:20|375.08|372.2|375.51|372.63|375.65|372.77|375.08|372.2|0
1653586890000|2022-05-26 17:41:30|375.65|372.77|375.65|372.77|375.79|372.91|375.65|372.77|0
1653586900000|2022-05-26 17:41:40|375.51|372.63|375.65|372.77|375.79|372.91|375.51|372.63|0
1653586910000|2022-05-26 17:41:50|375.51|372.63|375.51|372.63|375.65|372.77|375.51|372.63|0
1653586920000|2022-05-26 17:42:00|375.65|372.77|375.65|372.77|375.79|372.91|375.65|372.77|0
1653586930000|2022-05-26 17:42:10|375.93|373.05|376.21|373.33|376.22|373.34|375.93|373.05|0
1653586940000|2022-05-26 17:42:20|375.93|373.05|375.79|372.91|376.07|373.19|375.79|372.91|0
1653586950000|2022-05-26 17:42:30|375.93|373.05|375.79|372.91|375.93|373.05|375.72|372.84|0
1653586960000|2022-05-26 17:42:40|375.93|373.05|376.07|373.19|376.07|373.19|375.93|373.05|0
1653586970000|2022-05-26 17:42:50|376.15|373.27|375.79|372.91|376.15|373.27|375.79|372.91|0
1653586980000|2022-05-26 17:43:00|375.65|372.77|375.36|372.48|375.65|372.77|375.36|372.48|0
1653586990000|2022-05-26 17:43:10|375.5|372.62|375.79|372.91|375.79|372.91|375.5|372.62|0
1653587000000|2022-05-26 17:43:20|375.5|372.62|375.79|372.91|375.79|372.91|375.5|372.62|0
1653587010000|2022-05-26 17:43:30|375.93|373.05|375.93|373.05|375.93|373.05|375.93|373.05|0
1653587020000|2022-05-26 17:43:40|376.07|373.19|376.21|373.33|376.21|373.33|376.07|373.19|0
1653587030000|2022-05-26 17:43:50|376.36|373.48|376.21|373.33|376.36|373.48|376.21|373.33|0
1653587040000|2022-05-26 17:44:00|375.93|373.05|375.65|372.77|375.93|373.05|375.65|372.77|0
1653587050000|2022-05-26 17:44:10|375.36|372.48|375.65|372.77|375.65|372.77|375.36|372.48|0
1653587060000|2022-05-26 17:44:20|375.5|372.62|375.36|372.48|375.5|372.62|375.36|372.48|0
1653587070000|2022-05-26 17:44:30|375.5|372.62|375.22|372.34|375.5|372.62|375.22|372.34|0
1653587080000|2022-05-26 17:44:40|375.08|372.2|375.08|372.2|375.22|372.34|374.94|372.06|0
1653587090000|2022-05-26 17:44:50|374.94|372.06|375.08|372.2|375.08|372.2|374.79|371.91|0
1653587100000|2022-05-26 17:45:00|375.22|372.34|375.22|372.34|375.22|372.34|375.08|372.2|0
1653587110000|2022-05-26 17:45:10|375.36|372.48|374.73|371.85|375.36|372.48|374.73|371.85|0
1653587120000|2022-05-26 17:45:20|375.08|372.2|375.08|372.2|375.08|372.2|374.94|372.06|0
1653587130000|2022-05-26 17:45:30|374.94|372.06|374.79|371.91|374.94|372.06|374.79|371.91|0
1653587140000|2022-05-26 17:45:40|374.65|371.77|375.08|372.2|375.08|372.2|374.65|371.77|0
1653587150000|2022-05-26 17:45:50|374.94|372.06|374.94|372.06|374.94|372.06|374.79|371.91|0
1653587160000|2022-05-26 17:46:00|374.87|371.99|374.65|371.77|374.94|372.06|374.65|371.77|0
1653587180000|2022-05-26 17:46:20|374.51|371.63|374.51|371.63|374.51|371.63|374.37|371.49|0
1653587190000|2022-05-26 17:46:30|374.65|371.77|374.51|371.63|374.79|371.91|374.51|371.63|0
1653587200000|2022-05-26 17:46:40|374.37|371.49|374.51|371.63|374.51|371.63|374.37|371.49|0
1653587210000|2022-05-26 17:46:50|374.65|371.77|374.65|371.77|374.65|371.77|374.65|371.77|0
1653587220000|2022-05-26 17:47:00|374.51|371.63|375.22|372.34|375.22|372.34|374.51|371.63|0
1653587230000|2022-05-26 17:47:10|374.94|372.06|375.08|372.2|375.08|372.2|374.94|372.06|0
1653587240000|2022-05-26 17:47:20|375.22|372.34|375.5|372.62|375.5|372.62|375.08|372.2|0
1653587250000|2022-05-26 17:47:30|375.64|372.76|375.36|372.48|375.64|372.76|375.36|372.48|0
1653587260000|2022-05-26 17:47:40|375.22|372.34|375.36|372.48|375.36|372.48|375.22|372.34|0
1653587270000|2022-05-26 17:47:50|375.22|372.34|374.79|371.91|375.22|372.34|374.79|371.91|0
1653587280000|2022-05-26 17:48:00|374.94|372.06|375.08|372.2|375.08|372.2|374.94|372.06|0
1653587290000|2022-05-26 17:48:10|374.94|372.06|374.51|371.63|374.94|372.06|374.51|371.63|0
1653587300000|2022-05-26 17:48:20|374.79|371.91|374.37|371.49|374.79|371.91|374.37|371.49|0
1653587310000|2022-05-26 17:48:30|374.51|371.63|374.51|371.63|374.65|371.77|374.51|371.63|0
1653587320000|2022-05-26 17:48:40|374.23|371.35|374.37|371.49|374.37|371.49|374.09|371.21|0
1653587330000|2022-05-26 17:48:50|374.51|371.63|374.37|371.49|374.51|371.63|374.3|371.42|0
1653587340000|2022-05-26 17:49:00|374.65|371.77|374.51|371.63|374.79|371.91|374.51|371.63|0
1653587350000|2022-05-26 17:49:10|374.37|371.49|374.93|372.05|374.93|372.05|374.37|371.49|0
1653587360000|2022-05-26 17:49:20|375.22|372.34|375.22|372.34|375.36|372.48|375.22|372.34|0
1653587370000|2022-05-26 17:49:30|375.5|372.62|375.08|372.2|375.5|372.62|375.08|372.2|0
1653587380000|2022-05-26 17:49:40|375.22|372.34|375.08|372.2|375.22|372.34|374.93|372.05|0
1653587390000|2022-05-26 17:49:50|374.93|372.05|374.65|371.77|375.08|372.2|374.65|371.77|0
1653587400000|2022-05-26 17:50:00|374.79|371.91|374.79|371.91|375.08|372.2|374.79|371.91|0
1653587410000|2022-05-26 17:50:10|374.65|371.77|374.93|372.05|374.93|372.05|374.65|371.77|0
1653587420000|2022-05-26 17:50:20|374.79|371.91|375.22|372.34|375.22|372.34|374.79|371.91|0
1653587430000|2022-05-26 17:50:30|375.36|372.48|375.22|372.34|375.36|372.48|375.22|372.34|0
1653587440000|2022-05-26 17:50:40|375.08|372.2|375.22|372.34|375.22|372.34|375.08|372.2|0
1653587450000|2022-05-26 17:50:50|374.93|372.05|375.01|372.13|375.01|372.13|374.93|372.05|0
1653587460000|2022-05-26 17:51:00|375.08|372.2|374.93|372.05|375.08|372.2|374.93|372.05|0
1653587470000|2022-05-26 17:51:10|375.22|372.34|375.22|372.34|375.22|372.34|375.22|372.34|0
1653587480000|2022-05-26 17:51:20|375.36|372.48|375.22|372.34|375.36|372.48|375.22|372.34|0
1653587490000|2022-05-26 17:51:30|375.29|372.41|375.22|372.34|375.29|372.41|375.22|372.34|0
1653587500000|2022-05-26 17:51:40|375.08|372.2|375.08|372.2|375.22|372.34|375.08|372.2|0
1653587510000|2022-05-26 17:51:50|374.93|372.05|374.93|372.05|374.93|372.05|374.93|372.05|0
1653587520000|2022-05-26 17:52:00|374.79|371.91|374.65|371.77|374.79|371.91|374.65|371.77|0
1653587530000|2022-05-26 17:52:10|374.79|371.91|374.65|371.77|374.79|371.91|374.65|371.77|0
1653587540000|2022-05-26 17:52:20|374.79|371.91|374.65|371.77|375.07|372.19|374.65|371.77|0
1653587550000|2022-05-26 17:52:30|374.51|371.63|374.79|371.91|374.79|371.91|374.37|371.49|0
1653587560000|2022-05-26 17:52:40|374.93|372.05|374.93|372.05|375.07|372.19|374.93|372.05|0
1653587570000|2022-05-26 17:52:50|374.79|371.91|374.93|372.05|374.93|372.05|374.79|371.91|0
1653587580000|2022-05-26 17:53:00|375.07|372.19|375.07|372.19|375.07|372.19|375.01|372.13|0
1653587590000|2022-05-26 17:53:10|375.22|372.34|375.36|372.48|375.36|372.48|375.07|372.19|0
1653587600000|2022-05-26 17:53:20|375.22|372.34|375.07|372.19|375.22|372.34|375.07|372.19|0
1653587610000|2022-05-26 17:53:30|374.93|372.05|374.79|371.91|374.93|372.05|374.79|371.91|0
1653587620000|2022-05-26 17:53:40|374.65|371.77|374.79|371.91|374.79|371.91|374.65|371.77|0
1653587630000|2022-05-26 17:53:50|375.07|372.19|375.22|372.34|375.22|372.34|375.07|372.19|0
1653587640000|2022-05-26 17:54:00|375.36|372.48|375.15|372.27|375.36|372.48|375.15|372.27|0
1653587650000|2022-05-26 17:54:10|375.22|372.34|375.29|372.41|375.36|372.48|375.22|372.34|0
1653587660000|2022-05-26 17:54:20|375.22|372.34|375.07|372.19|375.22|372.34|375.07|372.19|0
1653587670000|2022-05-26 17:54:30|375.22|372.34|375.36|372.48|375.36|372.48|375.22|372.34|0
1653587680000|2022-05-26 17:54:40|375.5|372.62|375.07|372.19|375.5|372.62|375.07|372.19|0
1653587690000|2022-05-26 17:54:50|374.93|372.05|375.15|372.27|375.15|372.27|374.93|372.05|0
1653587700000|2022-05-26 17:55:00|375.07|372.19|375.22|372.34|375.22|372.34|375.07|372.19|0
1653587710000|2022-05-26 17:55:10|375.07|372.19|375.22|372.34|375.22|372.34|375.01|372.13|0
1653587720000|2022-05-26 17:55:20|375.36|372.48|375.64|372.76|375.64|372.76|375.22|372.34|0
1653587730000|2022-05-26 17:55:30|375.78|372.9|376.35|373.47|376.35|373.47|375.78|372.9|0
1653587740000|2022-05-26 17:55:40|375.92|373.04|376.07|373.19|376.35|373.47|375.92|373.04|0
1653587750000|2022-05-26 17:55:50|376.35|373.47|376.14|373.26|376.35|373.47|376.14|373.26|0
1653587760000|2022-05-26 17:56:00|376.07|373.19|376.78|373.9|376.78|373.9|376.07|373.19|0
1653587770000|2022-05-26 17:56:10|376.92|374.04|377.06|374.18|377.06|374.18|376.92|374.04|0
1653587780000|2022-05-26 17:56:20|377.2|374.32|377.06|374.18|377.35|374.47|377.06|374.18|0
1653587790000|2022-05-26 17:56:30|376.63|373.75|376.35|373.47|376.63|373.75|376.35|373.47|0
1653587800000|2022-05-26 17:56:40|376.21|373.33|375.78|372.9|376.21|373.33|375.78|372.9|0
1653587810000|2022-05-26 17:56:50|375.64|372.76|375.36|372.48|375.64|372.76|375.36|372.48|0
1653587820000|2022-05-26 17:57:00|375.21|372.33|375.21|372.33|375.21|372.33|374.65|371.77|0
1653587830000|2022-05-26 17:57:10|374.93|372.05|375.21|372.33|375.5|372.62|374.93|372.05|0
1653587840000|2022-05-26 17:57:20|375.36|372.48|375.07|372.19|375.36|372.48|374.93|372.05|0
1653587850000|2022-05-26 17:57:30|374.93|372.05|375.07|372.19|375.07|372.19|374.93|372.05|0
1653587860000|2022-05-26 17:57:40|374.93|372.05|374.93|372.05|374.93|372.05|374.79|371.91|0
1653587870000|2022-05-26 17:57:50|374.79|371.91|374.72|371.84|374.93|372.05|374.72|371.84|0
1653587880000|2022-05-26 17:58:00|374.65|371.77|374.22|371.34|374.65|371.77|374.22|371.34|0
1653587890000|2022-05-26 17:58:10|374.08|371.2|373.8|370.92|374.08|371.2|373.66|370.78|0
1653587900000|2022-05-26 17:58:20|373.94|371.06|373.51|370.63|373.94|371.06|373.51|370.63|0
1653587910000|2022-05-26 17:58:30|373.66|370.78|373.51|370.63|373.66|370.78|373.51|370.63|0
1653587920000|2022-05-26 17:58:40|373.37|370.49|373.23|370.35|373.37|370.49|373.23|370.35|0
1653587930000|2022-05-26 17:58:50|373.37|370.49|373.37|370.49|373.51|370.63|373.37|370.49|0
1653587940000|2022-05-26 17:59:00|373.51|370.63|373.66|370.78|373.66|370.78|373.51|370.63|0
1653587950000|2022-05-26 17:59:10|373.37|370.49|373.09|370.21|373.51|370.63|373.09|370.21|0
1653587960000|2022-05-26 17:59:20|372.95|370.07|372.95|370.07|373.09|370.21|372.81|369.93|0
1653587970000|2022-05-26 17:59:30|373.09|370.21|373.37|370.49|373.51|370.63|373.09|370.21|0
1653587980000|2022-05-26 17:59:40|373.09|370.21|373.09|370.21|373.23|370.35|373.09|370.21|0
1653587990000|2022-05-26 17:59:50|373.23|370.35|373.37|370.49|373.37|370.49|373.23|370.35|0
1653588000000|2022-05-26 18:00:00|373.51|370.63|373.51|370.63|373.8|370.92|373.51|370.63|0
1653588010000|2022-05-26 18:00:10|373.66|370.78|372.95|370.07|373.66|370.78|372.95|370.07|0
1653588020000|2022-05-26 18:00:20|372.81|369.93|372.95|370.07|372.95|370.07|372.81|369.93|0
1653588030000|2022-05-26 18:00:30|373.02|370.14|373.09|370.21|373.09|370.21|372.81|369.93|0
1653588040000|2022-05-26 18:00:40|372.95|370.07|372.67|369.79|372.95|370.07|372.67|369.79|0
1653588050000|2022-05-26 18:00:50|373.09|370.21|373.23|370.35|373.23|370.35|373.09|370.21|0
1653588060000|2022-05-26 18:01:00|373.37|370.49|374.22|371.34|374.22|371.34|373.23|370.35|0
1653588070000|2022-05-26 18:01:10|374.36|371.48|373.8|370.92|374.5|371.62|373.8|370.92|0
1653588080000|2022-05-26 18:01:20|373.51|370.63|373.65|370.77|373.65|370.77|373.51|370.63|0
1653588090000|2022-05-26 18:01:30|373.09|370.21|373.37|370.49|373.37|370.49|373.09|370.21|0
1653588100000|2022-05-26 18:01:40|373.23|370.35|373.23|370.35|373.23|370.35|373.09|370.21|0
1653588110000|2022-05-26 18:01:50|373.09|370.21|373.23|370.35|373.23|370.35|373.09|370.21|0
1653588120000|2022-05-26 18:02:00|373.51|370.63|373.37|370.49|373.51|370.63|373.23|370.35|0
1653588130000|2022-05-26 18:02:10|373.51|370.63|373.37|370.49|373.51|370.63|373.37|370.49|0
1653588140000|2022-05-26 18:02:20|373.51|370.63|373.65|370.77|373.65|370.77|373.51|370.63|0
1653588150000|2022-05-26 18:02:30|373.51|370.63|373.51|370.63|373.8|370.92|373.51|370.63|0
1653588160000|2022-05-26 18:02:40|373.65|370.77|373.65|370.77|373.8|370.92|373.51|370.63|0
1653588170000|2022-05-26 18:02:50|373.8|370.92|373.51|370.63|373.8|370.92|373.51|370.63|0
1653588180000|2022-05-26 18:03:00|373.65|370.77|373.51|370.63|373.65|370.77|373.51|370.63|0
1653588190000|2022-05-26 18:03:10|373.37|370.49|373.65|370.77|373.8|370.92|373.37|370.49|0
1653588200000|2022-05-26 18:03:20|373.51|370.63|373.8|370.92|373.8|370.92|373.51|370.63|0
1653588210000|2022-05-26 18:03:30|373.65|370.77|373.94|371.06|373.94|371.06|373.65|370.77|0
1653588220000|2022-05-26 18:03:40|374.08|371.2|373.51|370.63|374.08|371.2|373.51|370.63|0
1653588230000|2022-05-26 18:03:50|373.44|370.56|374.08|371.2|374.08|371.2|373.37|370.49|0
1653588240000|2022-05-26 18:04:00|374.36|371.48|374.93|372.05|374.93|372.05|374.22|371.34|0
1653588250000|2022-05-26 18:04:10|374.79|371.91|374.79|371.91|374.93|372.05|374.5|371.62|0
1653588260000|2022-05-26 18:04:20|374.5|371.62|374.36|371.48|374.5|371.62|374.08|371.2|0
1653588270000|2022-05-26 18:04:30|374.5|371.62|374.64|371.76|374.64|371.76|374.22|371.34|0
1653588280000|2022-05-26 18:04:40|374.36|371.48|374.22|371.34|374.36|371.48|374.15|371.27|0
1653588290000|2022-05-26 18:04:50|374.08|371.2|373.51|370.63|374.08|371.2|373.51|370.63|0
1653588300000|2022-05-26 18:05:00|373.65|370.77|373.51|370.63|373.79|370.91|373.51|370.63|0
1653588310000|2022-05-26 18:05:10|373.23|370.35|373.51|370.63|373.51|370.63|373.23|370.35|0
1653588320000|2022-05-26 18:05:20|373.37|370.49|373.65|370.77|373.65|370.77|373.37|370.49|0
1653588330000|2022-05-26 18:05:30|373.79|370.91|373.51|370.63|373.79|370.91|373.37|370.49|0
1653588340000|2022-05-26 18:05:40|373.65|370.77|374.36|371.48|374.36|371.48|373.65|370.77|0
1653588350000|2022-05-26 18:05:50|374.5|371.62|374.64|371.76|374.64|371.76|374.36|371.48|0
1653588360000|2022-05-26 18:06:00|374.79|371.91|375.35|372.47|375.49|372.61|374.79|371.91|0
1653588370000|2022-05-26 18:06:10|375.64|372.76|375.21|372.33|375.64|372.76|374.93|372.05|0
1653588380000|2022-05-26 18:06:20|375.07|372.19|374.64|371.76|375.21|372.33|374.64|371.76|0
1653588390000|2022-05-26 18:06:30|374.79|371.91|374.93|372.05|374.93|372.05|374.78|371.9|0
1653588400000|2022-05-26 18:06:40|375.07|372.19|374.78|371.9|375.07|372.19|374.78|371.9|0
1653588410000|2022-05-26 18:06:50|375.07|372.19|375.21|372.33|375.21|372.33|375.07|372.19|0
1653588420000|2022-05-26 18:07:00|374.93|372.05|375.07|372.19|375.07|372.19|374.78|371.9|0
1653588430000|2022-05-26 18:07:10|375.21|372.33|374.78|371.9|375.21|372.33|374.78|371.9|0
1653588440000|2022-05-26 18:07:20|374.93|372.05|374.78|371.9|374.93|372.05|374.72|371.84|0
1653588450000|2022-05-26 18:07:30|374.93|372.05|375.49|372.61|375.49|372.61|374.93|372.05|0
1653588460000|2022-05-26 18:07:40|375.64|372.76|375.49|372.61|375.64|372.76|375.21|372.33|0
1653588470000|2022-05-26 18:07:50|375.78|372.9|375.35|372.47|375.78|372.9|375.35|372.47|0
1653588480000|2022-05-26 18:08:00|375.49|372.61|375.92|373.04|375.92|373.04|375.49|372.61|0
1653588490000|2022-05-26 18:08:10|376.2|373.32|375.35|372.47|376.2|373.32|375.35|372.47|0
1653588500000|2022-05-26 18:08:20|375.21|372.33|375.35|372.47|375.35|372.47|375.07|372.19|0
1653588510000|2022-05-26 18:08:30|375.07|372.19|374.5|371.62|375.07|372.19|374.5|371.62|0
1653588520000|2022-05-26 18:08:40|374.22|371.34|374.29|371.41|374.36|371.48|374.22|371.34|0
1653588530000|2022-05-26 18:08:50|374.22|371.34|374.57|371.69|374.57|371.69|374.22|371.34|0
1653588540000|2022-05-26 18:09:00|374.36|371.48|374.22|371.34|374.5|371.62|374.22|371.34|0
1653588550000|2022-05-26 18:09:10|374.5|371.62|374.5|371.62|374.64|371.76|374.5|371.62|0
1653588560000|2022-05-26 18:09:20|374.22|371.34|374.36|371.48|374.36|371.48|374.22|371.34|0
1653588570000|2022-05-26 18:09:30|374.22|371.34|373.93|371.05|374.22|371.34|373.93|371.05|0
1653588580000|2022-05-26 18:09:40|374.08|371.2|374.08|371.2|374.08|371.2|373.93|371.05|0
1653588590000|2022-05-26 18:09:50|374.22|371.34|374.22|371.34|374.22|371.34|373.93|371.05|0
1653588600000|2022-05-26 18:10:00|373.93|371.05|374.22|371.34|374.22|371.34|373.93|371.05|0
1653588610000|2022-05-26 18:10:10|373.58|370.7|373.79|370.91|373.79|370.91|373.58|370.7|0
1653588620000|2022-05-26 18:10:20|373.93|371.05|374.22|371.34|374.22|371.34|373.93|371.05|0
1653588630000|2022-05-26 18:10:30|374.08|371.2|374.22|371.34|374.22|371.34|374.08|371.2|0
1653588640000|2022-05-26 18:10:40|374.5|371.62|374.78|371.9|374.78|371.9|374.5|371.62|0
1653588650000|2022-05-26 18:10:50|374.64|371.76|374.78|371.9|374.92|372.04|374.64|371.76|0
1653588660000|2022-05-26 18:11:00|374.92|372.04|375.21|372.33|375.21|372.33|374.92|372.04|0
1653588670000|2022-05-26 18:11:10|375.63|372.75|375.49|372.61|375.78|372.9|375.49|372.61|0
1653588680000|2022-05-26 18:11:20|375.35|372.47|375.49|372.61|375.49|372.61|375.35|372.47|0
1653588690000|2022-05-26 18:11:30|374.92|372.04|374.92|372.04|375.07|372.19|374.78|371.9|0
1653588700000|2022-05-26 18:11:40|375.07|372.19|375.21|372.33|375.35|372.47|375.07|372.19|0
1653588710000|2022-05-26 18:11:50|375.35|372.47|374.5|371.62|375.35|372.47|374.5|371.62|0
1653588720000|2022-05-26 18:12:00|374.64|371.76|374.22|371.34|374.64|371.76|374.22|371.34|0
1653588730000|2022-05-26 18:12:10|374.36|371.48|374.22|371.34|374.36|371.48|374.07|371.19|0
1653588740000|2022-05-26 18:12:20|374.07|371.19|374.07|371.19|374.22|371.34|374.07|371.19|0
1653588750000|2022-05-26 18:12:30|374.15|371.27|374.22|371.34|374.22|371.34|374.01|371.13|0
1653588760000|2022-05-26 18:12:40|374.43|371.55|373.93|371.05|374.43|371.55|373.93|371.05|0
1653588770000|2022-05-26 18:12:50|374.22|371.34|374.5|371.62|374.5|371.62|374.22|371.34|0
1653588780000|2022-05-26 18:13:00|374.22|371.34|374.22|371.34|374.36|371.48|374.22|371.34|0
1653588790000|2022-05-26 18:13:10|374.07|371.19|374.36|371.48|374.36|371.48|374.07|371.19|0
1653588800000|2022-05-26 18:13:20|374.07|371.19|373.79|370.91|374.07|371.19|373.79|370.91|0
1653588810000|2022-05-26 18:13:30|374.07|371.19|373.79|370.91|374.07|371.19|373.79|370.91|0
1653588820000|2022-05-26 18:13:40|373.65|370.77|373.93|371.05|373.93|371.05|373.65|370.77|0
1653588830000|2022-05-26 18:13:50|373.79|370.91|373.65|370.77|373.79|370.91|373.65|370.77|0
1653588840000|2022-05-26 18:14:00|373.93|371.05|373.79|370.91|373.93|371.05|373.65|370.77|0
1653588850000|2022-05-26 18:14:10|373.72|370.84|373.93|371.05|373.93|371.05|373.72|370.84|0
1653588860000|2022-05-26 18:14:20|373.79|370.91|373.37|370.49|373.79|370.91|373.37|370.49|0
1653588870000|2022-05-26 18:14:30|373.65|370.77|373.65|370.77|373.65|370.77|373.51|370.63|0
1653588880000|2022-05-26 18:14:40|373.51|370.63|373.93|371.05|373.93|371.05|373.51|370.63|0
1653588890000|2022-05-26 18:14:50|373.79|370.91|373.93|371.05|374.07|371.19|373.79|370.91|0
1653588900000|2022-05-26 18:15:00|374.21|371.33|373.79|370.91|374.21|371.33|373.79|370.91|0
1653588910000|2022-05-26 18:15:10|373.93|371.05|374.36|371.48|374.36|371.48|373.93|371.05|0
1653588920000|2022-05-26 18:15:20|374.07|371.19|374.43|371.55|374.5|371.62|374.07|371.19|0
1653588930000|2022-05-26 18:15:30|374.21|371.33|373.51|370.63|374.36|371.48|373.51|370.63|0
1653588940000|2022-05-26 18:15:40|373.37|370.49|373.51|370.63|373.51|370.63|373.08|370.2|0
1653588950000|2022-05-26 18:15:50|373.65|370.77|373.22|370.34|373.65|370.77|373.22|370.34|0
1653588960000|2022-05-26 18:16:00|373.08|370.2|373.22|370.34|373.22|370.34|373.08|370.2|0
1653588970000|2022-05-26 18:16:10|373.51|370.63|373.51|370.63|373.51|370.63|373.51|370.63|0
1653588980000|2022-05-26 18:16:20|373.65|370.77|374.07|371.19|374.07|371.19|373.65|370.77|0
1653588990000|2022-05-26 18:16:30|373.93|371.05|374.36|371.48|374.36|371.48|373.93|371.05|0
1653589000000|2022-05-26 18:16:40|374.78|371.9|374.36|371.48|374.78|371.9|374.36|371.48|0
1653589010000|2022-05-26 18:16:50|374.21|371.33|373.79|370.91|374.21|371.33|373.79|370.91|0
1653589020000|2022-05-26 18:17:00|373.65|370.77|373.51|370.63|373.65|370.77|373.51|370.63|0
1653589030000|2022-05-26 18:17:10|373.36|370.48|373.86|370.98|373.86|370.98|373.36|370.48|0
1653589040000|2022-05-26 18:17:20|373.65|370.77|373.93|371.05|373.93|371.05|373.51|370.63|0
1653589050000|2022-05-26 18:17:30|373.51|370.63|373.51|370.63|373.51|370.63|373.36|370.48|0
1653589060000|2022-05-26 18:17:40|373.65|370.77|373.22|370.34|373.65|370.77|373.22|370.34|0
1653589070000|2022-05-26 18:17:50|373.08|370.2|372.94|370.06|373.08|370.2|372.94|370.06|0
1653589080000|2022-05-26 18:18:00|373.36|370.48|373.22|370.34|373.36|370.48|373.08|370.2|0
1653589090000|2022-05-26 18:18:10|373.08|370.2|373.51|370.63|373.51|370.63|373.08|370.2|0
1653589100000|2022-05-26 18:18:20|373.65|370.77|373.79|370.91|373.79|370.91|373.65|370.77|0
1653589110000|2022-05-26 18:18:30|373.51|370.63|373.36|370.48|373.51|370.63|373.36|370.48|0
1653589120000|2022-05-26 18:18:40|373.51|370.63|373.65|370.77|373.65|370.77|373.51|370.63|0
1653589130000|2022-05-26 18:18:50|373.51|370.63|373.51|370.63|373.51|370.63|373.51|370.63|0
1653589140000|2022-05-26 18:19:00|373.79|370.91|374.07|371.19|374.07|371.19|373.79|370.91|0
1653589150000|2022-05-26 18:19:10|373.93|371.05|373.93|371.05|373.93|371.05|373.79|370.91|0
1653589160000|2022-05-26 18:19:20|374.21|371.33|374.5|371.62|374.64|371.76|374.21|371.33|0
1653589170000|2022-05-26 18:19:30|374.35|371.47|374.35|371.47|374.35|371.47|374.35|371.47|0
1653589180000|2022-05-26 18:19:40|374.5|371.62|374.5|371.62|374.5|371.62|374.21|371.33|0
1653589190000|2022-05-26 18:19:50|374.64|371.76|374.21|371.33|374.64|371.76|374.21|371.33|0
1653589200000|2022-05-26 18:20:00|374.07|371.19|373.79|370.91|374.21|371.33|373.79|370.91|0
1653589210000|2022-05-26 18:20:10|373.93|371.05|374.07|371.19|374.07|371.19|373.93|371.05|0
1653589220000|2022-05-26 18:20:20|373.93|371.05|374.21|371.33|374.21|371.33|373.93|371.05|0
1653589230000|2022-05-26 18:20:30|374.07|371.19|373.79|370.91|374.07|371.19|373.79|370.91|0
1653589240000|2022-05-26 18:20:40|373.65|370.77|373.36|370.48|373.65|370.77|373.36|370.48|0
1653589250000|2022-05-26 18:20:50|373.3|370.42|373.36|370.48|373.36|370.48|373.3|370.42|0
1653589260000|2022-05-26 18:21:00|373.08|370.2|373.22|370.34|373.36|370.48|373.08|370.2|0
1653589270000|2022-05-26 18:21:10|373.08|370.2|373.08|370.2|373.22|370.34|373.08|370.2|0
1653589280000|2022-05-26 18:21:20|373.36|370.48|373.08|370.2|373.36|370.48|373.08|370.2|0
1653589290000|2022-05-26 18:21:30|372.8|369.92|372.66|369.78|372.94|370.06|372.66|369.78|0
1653589300000|2022-05-26 18:21:40|372.23|369.35|372.37|369.49|372.52|369.64|372.23|369.35|0
1653589310000|2022-05-26 18:21:50|372.23|369.35|372.52|369.64|372.52|369.64|372.23|369.35|0
1653589320000|2022-05-26 18:22:00|372.37|369.49|372.52|369.64|372.66|369.78|372.37|369.49|0
1653589330000|2022-05-26 18:22:10|372.45|369.57|372.51|369.63|372.51|369.63|372.37|369.49|0
1653589340000|2022-05-26 18:22:20|372.45|369.57|372.37|369.49|372.51|369.63|372.23|369.35|0
1653589350000|2022-05-26 18:22:30|372.09|369.21|372.23|369.35|372.23|369.35|372.09|369.21|0
1653589360000|2022-05-26 18:22:40|372.31|369.43|371.95|369.07|372.31|369.43|371.67|368.79|0
1653589370000|2022-05-26 18:22:50|372.09|369.21|372.09|369.21|372.09|369.21|372.09|369.21|0
1653589380000|2022-05-26 18:23:00|372.23|369.35|372.09|369.21|372.23|369.35|372.09|369.21|0
1653589390000|2022-05-26 18:23:10|371.95|369.07|372.09|369.21|372.23|369.35|371.95|369.07|0
1653589400000|2022-05-26 18:23:20|372.37|369.49|372.8|369.92|372.8|369.92|372.37|369.49|0
1653589410000|2022-05-26 18:23:30|372.66|369.78|372.66|369.78|372.66|369.78|372.66|369.78|0
1653589420000|2022-05-26 18:23:40|372.51|369.63|372.66|369.78|372.66|369.78|372.51|369.63|0
1653589430000|2022-05-26 18:23:50|372.8|369.92|372.51|369.63|372.8|369.92|372.51|369.63|0
1653589440000|2022-05-26 18:24:00|372.23|369.35|372.51|369.63|372.51|369.63|372.23|369.35|0
1653589450000|2022-05-26 18:24:10|372.37|369.49|372.23|369.35|372.37|369.49|372.23|369.35|0
1653589460000|2022-05-26 18:24:20|372.09|369.21|371.95|369.07|372.09|369.21|371.95|369.07|0
1653589470000|2022-05-26 18:24:30|371.81|368.93|371.95|369.07|371.95|369.07|371.67|368.79|0
1653589480000|2022-05-26 18:24:40|371.81|368.93|371.81|368.93|371.81|368.93|371.67|368.79|0
1653589490000|2022-05-26 18:24:50|371.67|368.79|371.53|368.65|371.67|368.79|371.53|368.65|0
1653589500000|2022-05-26 18:25:00|371.67|368.79|371.67|368.79|371.81|368.93|371.67|368.79|0
1653589510000|2022-05-26 18:25:10|371.24|368.36|371.81|368.93|371.81|368.93|371.24|368.36|0
1653589520000|2022-05-26 18:25:20|371.95|369.07|371.81|368.93|371.95|369.07|371.81|368.93|0
1653589530000|2022-05-26 18:25:30|371.67|368.79|371.95|369.07|371.95|369.07|371.67|368.79|0
1653589540000|2022-05-26 18:25:40|372.23|369.35|372.23|369.35|372.37|369.49|372.23|369.35|0
1653589550000|2022-05-26 18:25:50|372.37|369.49|372.65|369.77|372.65|369.77|372.37|369.49|0
1653589560000|2022-05-26 18:26:00|372.51|369.63|372.51|369.63|372.51|369.63|372.23|369.35|0
1653589570000|2022-05-26 18:26:10|372.65|369.77|372.65|369.77|373.22|370.34|372.65|369.77|0
1653589580000|2022-05-26 18:26:20|372.8|369.92|372.94|370.06|372.94|370.06|372.73|369.85|0
1653589590000|2022-05-26 18:26:30|372.65|369.77|372.8|369.92|373.08|370.2|372.65|369.77|0
1653589600000|2022-05-26 18:26:40|373.01|370.13|373.08|370.2|373.22|370.34|373.01|370.13|0
1653589610000|2022-05-26 18:26:50|373.22|370.34|373.08|370.2|373.5|370.62|373.08|370.2|0
1653589620000|2022-05-26 18:27:00|372.94|370.06|372.8|369.92|373.08|370.2|372.8|369.92|0
1653589630000|2022-05-26 18:27:10|373.22|370.34|372.87|369.99|373.36|370.48|372.87|369.99|0
1653589640000|2022-05-26 18:27:20|372.94|370.06|372.79|369.91|373.08|370.2|372.79|369.91|0
1653589650000|2022-05-26 18:27:30|372.23|369.35|372.51|369.63|372.51|369.63|372.23|369.35|0
1653589660000|2022-05-26 18:27:40|372.37|369.49|372.79|369.91|372.79|369.91|372.37|369.49|0
1653589670000|2022-05-26 18:27:50|372.94|370.06|373.08|370.2|373.08|370.2|372.79|369.91|0
1653589680000|2022-05-26 18:28:00|372.94|370.06|372.87|369.99|372.94|370.06|372.87|369.99|0
1653589690000|2022-05-26 18:28:10|372.65|369.77|372.65|369.77|372.87|369.99|372.65|369.77|0
1653589700000|2022-05-26 18:28:20|372.79|369.91|372.65|369.77|372.79|369.91|372.65|369.77|0
1653589710000|2022-05-26 18:28:30|372.51|369.63|372.51|369.63|372.51|369.63|372.37|369.49|0
1653589720000|2022-05-26 18:28:40|372.65|369.77|372.79|369.91|372.79|369.91|372.65|369.77|0
1653589730000|2022-05-26 18:28:50|372.87|369.99|372.51|369.63|372.87|369.99|372.51|369.63|0
1653589740000|2022-05-26 18:29:00|372.65|369.77|372.65|369.77|372.65|369.77|372.51|369.63|0
1653589750000|2022-05-26 18:29:10|372.79|369.91|372.65|369.77|372.79|369.91|372.65|369.77|0
1653589760000|2022-05-26 18:29:20|372.79|369.91|373.78|370.9|373.78|370.9|372.79|369.91|0
1653589770000|2022-05-26 18:29:30|373.92|371.04|374.35|371.47|374.35|371.47|373.92|371.04|0
1653589780000|2022-05-26 18:29:40|374.49|371.61|374.21|371.33|374.49|371.61|374.07|371.19|0
1653589790000|2022-05-26 18:29:50|374.07|371.19|373.92|371.04|374.07|371.19|373.92|371.04|0
1653589800000|2022-05-26 18:30:00|374.07|371.19|373.78|370.9|374.07|371.19|373.78|370.9|0
1653589810000|2022-05-26 18:30:10|373.36|370.48|373.36|370.48|373.5|370.62|373.36|370.48|0
1653589820000|2022-05-26 18:30:20|373.78|370.9|373.78|370.9|373.78|370.9|373.64|370.76|0
1653589830000|2022-05-26 18:30:30|373.92|371.04|374.21|371.33|374.21|371.33|373.92|371.04|0
1653589840000|2022-05-26 18:30:40|374.49|371.61|374.21|371.33|374.49|371.61|374.21|371.33|0
1653589850000|2022-05-26 18:30:50|374.35|371.47|374.63|371.75|374.63|371.75|374.21|371.33|0
1653589860000|2022-05-26 18:31:00|374.77|371.89|374.63|371.75|374.77|371.89|374.63|371.75|0
1653589870000|2022-05-26 18:31:10|374.42|371.54|374.21|371.33|374.49|371.61|374.21|371.33|0
1653589880000|2022-05-26 18:31:20|374.35|371.47|374.07|371.19|374.35|371.47|374.07|371.19|0
1653589890000|2022-05-26 18:31:30|374.35|371.47|374.49|371.61|374.49|371.61|374.35|371.47|0
1653589900000|2022-05-26 18:31:40|374.35|371.47|374.14|371.26|374.35|371.47|374.07|371.19|0
1653589910000|2022-05-26 18:31:50|374.07|371.19|374.21|371.33|374.35|371.47|374.07|371.19|0
1653589920000|2022-05-26 18:32:00|374.35|371.47|374.07|371.19|374.35|371.47|374.07|371.19|0
1653589930000|2022-05-26 18:32:10|374.21|371.33|374.21|371.33|374.35|371.47|374.21|371.33|0
1653589940000|2022-05-26 18:32:20|374.07|371.19|374.35|371.47|374.35|371.47|374.07|371.19|0
1653589950000|2022-05-26 18:32:30|374.49|371.61|374.21|371.33|374.49|371.61|374.21|371.33|0
1653589960000|2022-05-26 18:32:40|374.35|371.47|374.49|371.61|374.49|371.61|374.35|371.47|0
1653589970000|2022-05-26 18:32:50|374.63|371.75|374.35|371.47|374.63|371.75|374.35|371.47|0
1653589980000|2022-05-26 18:33:00|374.49|371.61|374.77|371.89|374.77|371.89|374.49|371.61|0
1653589990000|2022-05-26 18:33:10|374.91|372.03|375.2|372.32|375.34|372.46|374.91|372.03|0
1653590000000|2022-05-26 18:33:20|375.06|372.18|374.91|372.03|375.06|372.18|374.91|372.03|0
1653590010000|2022-05-26 18:33:30|375.06|372.18|375.2|372.32|375.2|372.32|375.06|372.18|0
1653590020000|2022-05-26 18:33:40|375.06|372.18|375.34|372.46|375.34|372.46|375.06|372.18|0
1653590030000|2022-05-26 18:33:50|375.2|372.32|375.2|372.32|375.2|372.32|375.06|372.18|0
1653590040000|2022-05-26 18:34:00|375.06|372.18|374.91|372.03|375.06|372.18|374.91|372.03|0
1653590050000|2022-05-26 18:34:10|375.06|372.18|375.2|372.32|375.2|372.32|375.06|372.18|0
1653590060000|2022-05-26 18:34:20|375.34|372.46|375.06|372.18|375.48|372.6|375.06|372.18|0
1653590070000|2022-05-26 18:34:30|374.99|372.11|375.06|372.18|375.06|372.18|374.91|372.03|0
1653590080000|2022-05-26 18:34:40|375.2|372.32|375.34|372.46|375.34|372.46|375.2|372.32|0
1653590090000|2022-05-26 18:34:50|375.06|372.18|375.13|372.25|375.13|372.25|375.06|372.18|0
1653590100000|2022-05-26 18:35:00|375.06|372.18|375.06|372.18|375.06|372.18|374.91|372.03|0
1653590110000|2022-05-26 18:35:10|375.2|372.32|375.34|372.46|375.34|372.46|375.06|372.18|0
1653590120000|2022-05-26 18:35:20|375.48|372.6|375.76|372.88|375.76|372.88|375.48|372.6|0
1653590130000|2022-05-26 18:35:30|375.91|373.03|376.19|373.31|376.19|373.31|375.91|373.03|0
1653590140000|2022-05-26 18:35:40|376.05|373.17|376.19|373.31|376.19|373.31|376.05|373.17|0
1653590150000|2022-05-26 18:35:50|376.33|373.45|376.33|373.45|376.33|373.45|376.19|373.31|0
1653590160000|2022-05-26 18:36:00|376.47|373.59|376.76|373.88|376.9|374.02|376.47|373.59|0
1653590170000|2022-05-26 18:36:10|376.9|374.02|377.76|374.88|377.76|374.88|376.9|374.02|0
1653590180000|2022-05-26 18:36:20|377.19|374.31|376.76|373.88|377.19|374.31|376.76|373.88|0
1653590190000|2022-05-26 18:36:30|377.19|374.31|378.04|375.16|378.04|375.16|377.19|374.31|0
1653590200000|2022-05-26 18:36:40|378.18|375.3|377.9|375.02|378.18|375.3|377.61|374.73|0
1653590210000|2022-05-26 18:36:50|378.04|375.16|377.9|375.02|378.18|375.3|377.76|374.88|0
1653590220000|2022-05-26 18:37:00|378.04|375.16|378.04|375.16|378.18|375.3|378.04|375.16|0
1653590230000|2022-05-26 18:37:10|378.18|375.3|377.47|374.59|378.18|375.3|377.47|374.59|0
1653590240000|2022-05-26 18:37:20|377.33|374.45|377.04|374.16|377.33|374.45|377.04|374.16|0
1653590250000|2022-05-26 18:37:30|377.12|374.24|376.83|373.95|377.12|374.24|376.76|373.88|0
1653590260000|2022-05-26 18:37:40|376.62|373.74|376.05|373.17|376.62|373.74|376.05|373.17|0
1653590270000|2022-05-26 18:37:50|376.19|373.31|376.47|373.59|376.9|374.02|376.19|373.31|0
1653590280000|2022-05-26 18:38:00|376.62|373.74|376.47|373.59|376.62|373.74|376.33|373.45|0
1653590290000|2022-05-26 18:38:10|376.62|373.74|376.33|373.45|376.62|373.74|376.33|373.45|0
1653590300000|2022-05-26 18:38:20|376.05|373.17|376.33|373.45|376.47|373.59|376.05|373.17|0
1653590310000|2022-05-26 18:38:30|376.47|373.59|376.33|373.45|376.47|373.59|376.33|373.45|0
1653590320000|2022-05-26 18:38:40|376.47|373.59|376.9|374.02|376.9|374.02|376.47|373.59|0
1653590330000|2022-05-26 18:38:50|376.33|373.45|376.33|373.45|376.33|373.45|376.19|373.31|0
1653590340000|2022-05-26 18:39:00|376.19|373.31|376.47|373.59|376.62|373.74|376.19|373.31|0
1653590350000|2022-05-26 18:39:10|376.33|373.45|376.33|373.45|376.33|373.45|376.33|373.45|0
1653590360000|2022-05-26 18:39:20|376.19|373.31|376.19|373.31|376.19|373.31|376.05|373.17|0
1653590370000|2022-05-26 18:39:30|376.33|373.45|376.05|373.17|376.62|373.74|376.05|373.17|0
1653590380000|2022-05-26 18:39:40|376.33|373.45|376.76|373.88|376.76|373.88|376.33|373.45|0
1653590390000|2022-05-26 18:39:50|376.47|373.59|376.76|373.88|376.83|373.95|376.47|373.59|0
1653590400000|2022-05-26 18:40:00|376.9|374.02|377.47|374.59|377.47|374.59|376.9|374.02|0
1653590410000|2022-05-26 18:40:10|377.61|374.73|377.61|374.73|378.04|375.16|377.61|374.73|0
1653590420000|2022-05-26 18:40:20|377.47|374.59|377.33|374.45|377.47|374.59|377.33|374.45|0
1653590430000|2022-05-26 18:40:30|377.18|374.3|377.33|374.45|377.33|374.45|377.18|374.3|0
1653590440000|2022-05-26 18:40:40|377.47|374.59|376.76|373.88|377.47|374.59|376.76|373.88|0
1653590450000|2022-05-26 18:40:50|376.9|374.02|377.47|374.59|377.47|374.59|376.9|374.02|0
1653590460000|2022-05-26 18:41:00|377.33|374.45|378.04|375.16|378.04|375.16|377.33|374.45|0
1653590470000|2022-05-26 18:41:10|377.61|374.73|377.75|374.87|377.9|375.02|377.61|374.73|0
1653590480000|2022-05-26 18:41:20|377.61|374.73|377.47|374.59|377.75|374.87|377.47|374.59|0
1653590490000|2022-05-26 18:41:30|377.61|374.73|377.33|374.45|377.61|374.73|377.33|374.45|0
1653590500000|2022-05-26 18:41:40|377.18|374.3|376.61|373.73|377.18|374.3|376.61|373.73|0
1653590510000|2022-05-26 18:41:50|376.69|373.81|376.33|373.45|376.76|373.88|376.33|373.45|0
1653590520000|2022-05-26 18:42:00|376.47|373.59|375.9|373.02|376.47|373.59|375.9|373.02|0
1653590530000|2022-05-26 18:42:10|376.05|373.17|376.05|373.17|376.05|373.17|375.9|373.02|0
1653590540000|2022-05-26 18:42:20|375.9|373.02|376.05|373.17|376.05|373.17|375.9|373.02|0
1653590550000|2022-05-26 18:42:30|375.9|373.02|375.62|372.74|375.9|373.02|375.62|372.74|0
1653590560000|2022-05-26 18:42:40|375.34|372.46|375.34|372.46|375.48|372.6|375.34|372.46|0
1653590570000|2022-05-26 18:42:50|375.62|372.74|375.62|372.74|375.62|372.74|375.34|372.46|0
1653590580000|2022-05-26 18:43:00|375.34|372.46|375.48|372.6|375.48|372.6|375.19|372.31|0
1653590590000|2022-05-26 18:43:10|375.76|372.88|375.34|372.46|375.76|372.88|375.34|372.46|0
1653590600000|2022-05-26 18:43:20|375.48|372.6|375.34|372.46|375.62|372.74|375.34|372.46|0
1653590610000|2022-05-26 18:43:30|375.62|372.74|375.62|372.74|375.62|372.74|375.48|372.6|0
1653590620000|2022-05-26 18:43:40|375.48|372.6|375.62|372.74|375.9|373.02|375.48|372.6|0
1653590630000|2022-05-26 18:43:50|374.91|372.03|374.98|372.1|375.05|372.17|374.91|372.03|0
1653590640000|2022-05-26 18:44:00|374.91|372.03|375.19|372.31|375.19|372.31|374.91|372.03|0
1653590650000|2022-05-26 18:44:10|375.34|372.46|375.33|372.45|375.34|372.46|375.05|372.17|0
1653590660000|2022-05-26 18:44:20|375.19|372.31|375.05|372.17|375.33|372.45|375.05|372.17|0
1653590670000|2022-05-26 18:44:30|375.33|372.45|375.62|372.74|375.62|372.74|375.33|372.45|0
1653590680000|2022-05-26 18:44:40|375.33|372.45|375.33|372.45|375.33|372.45|375.19|372.31|0
1653590690000|2022-05-26 18:44:50|375.48|372.6|375.33|372.45|375.48|372.6|375.33|372.45|0
1653590700000|2022-05-26 18:45:00|375.19|372.31|375.33|372.45|375.33|372.45|375.05|372.17|0
1653590710000|2022-05-26 18:45:10|375.19|372.31|374.91|372.03|375.19|372.31|374.91|372.03|0
1653590720000|2022-05-26 18:45:20|374.77|371.89|374.91|372.03|374.91|372.03|374.48|371.6|0
1653590730000|2022-05-26 18:45:30|375.05|372.17|375.19|372.31|375.33|372.45|375.05|372.17|0
1653590740000|2022-05-26 18:45:40|375.05|372.17|375.33|372.45|375.33|372.45|375.05|372.17|0
1653590750000|2022-05-26 18:45:50|375.19|372.31|375.76|372.88|375.76|372.88|375.19|372.31|0
1653590760000|2022-05-26 18:46:00|375.9|373.02|376.04|373.16|376.04|373.16|375.9|373.02|0
1653590770000|2022-05-26 18:46:10|376.19|373.31|376.47|373.59|376.47|373.59|376.19|373.31|0
1653590780000|2022-05-26 18:46:20|376.33|373.45|376.19|373.31|376.33|373.45|375.9|373.02|0
1653590790000|2022-05-26 18:46:30|376.04|373.16|376.33|373.45|376.33|373.45|376.04|373.16|0
1653590800000|2022-05-26 18:46:40|376.19|373.31|375.76|372.88|376.47|373.59|375.76|372.88|0
1653590810000|2022-05-26 18:46:50|375.9|373.02|375.9|373.02|375.9|373.02|375.9|373.02|0
1653590820000|2022-05-26 18:47:00|375.76|372.88|375.9|373.02|376.04|373.16|375.76|372.88|0
1653590830000|2022-05-26 18:47:10|375.76|372.88|375.76|372.88|376.04|373.16|375.76|372.88|0
1653590840000|2022-05-26 18:47:20|375.9|373.02|375.62|372.74|375.9|373.02|375.62|372.74|0
1653590850000|2022-05-26 18:47:30|375.48|372.6|376.19|373.31|376.19|373.31|375.48|372.6|0
1653590860000|2022-05-26 18:47:40|376.04|373.16|376.19|373.31|376.19|373.31|376.04|373.16|0
1653590870000|2022-05-26 18:47:50|376.04|373.16|375.9|373.02|376.04|373.16|375.9|373.02|0
1653590880000|2022-05-26 18:48:00|376.04|373.16|376.19|373.31|376.19|373.31|375.9|373.02|0
1653590890000|2022-05-26 18:48:10|376.18|373.3|375.76|372.88|376.18|373.3|375.48|372.6|0
1653590900000|2022-05-26 18:48:20|375.62|372.74|375.76|372.88|375.76|372.88|375.47|372.59|0
1653590910000|2022-05-26 18:48:30|375.9|373.02|375.47|372.59|375.9|373.02|375.47|372.59|0
1653590920000|2022-05-26 18:48:40|375.62|372.74|375.47|372.59|375.76|372.88|375.47|372.59|0
1653590930000|2022-05-26 18:48:50|375.41|372.53|375.76|372.88|375.76|372.88|375.41|372.53|0
1653590940000|2022-05-26 18:49:00|376.18|373.3|376.04|373.16|376.18|373.3|375.9|373.02|0
1653590950000|2022-05-26 18:49:10|375.62|372.74|375.47|372.59|375.62|372.74|375.47|372.59|0
1653590960000|2022-05-26 18:49:20|375.9|373.02|375.62|372.74|375.9|373.02|375.62|372.74|0
1653590970000|2022-05-26 18:49:30|375.76|372.88|375.33|372.45|375.76|372.88|375.33|372.45|0
1653590980000|2022-05-26 18:49:40|375.47|372.59|375.62|372.74|375.62|372.74|375.47|372.59|0
1653590990000|2022-05-26 18:49:50|375.47|372.59|375.62|372.74|375.62|372.74|375.33|372.45|0
1653591000000|2022-05-26 18:50:00|375.55|372.67|375.19|372.31|375.76|372.88|375.19|372.31|0
1653591010000|2022-05-26 18:50:10|375.05|372.17|374.91|372.03|375.05|372.17|374.62|371.74|0
1653591020000|2022-05-26 18:50:20|374.77|371.89|375.05|372.17|375.05|372.17|374.62|371.74|0
1653591030000|2022-05-26 18:50:30|374.91|372.03|374.76|371.88|374.98|372.1|374.76|371.88|0
1653591040000|2022-05-26 18:50:40|374.91|372.03|374.84|371.96|374.91|372.03|374.76|371.88|0
1653591050000|2022-05-26 18:50:50|375.05|372.17|375.26|372.38|375.26|372.38|374.84|371.96|0
1653591060000|2022-05-26 18:51:00|375.41|372.53|375.19|372.31|375.47|372.59|375.19|372.31|0
1653591070000|2022-05-26 18:51:10|375.26|372.38|375.33|372.45|375.62|372.74|375.26|372.38|0
1653591080000|2022-05-26 18:51:20|375.47|372.59|375.05|372.17|375.47|372.59|375.05|372.17|0
1653591090000|2022-05-26 18:51:30|374.91|372.03|375.33|372.45|375.33|372.45|374.91|372.03|0
1653591100000|2022-05-26 18:51:40|375.19|372.31|374.91|372.03|375.19|372.31|374.91|372.03|0
1653591110000|2022-05-26 18:51:50|374.76|371.88|374.98|372.1|374.98|372.1|374.76|371.88|0
1653591120000|2022-05-26 18:52:00|374.91|372.03|375.33|372.45|375.33|372.45|374.91|372.03|0
1653591130000|2022-05-26 18:52:10|375.62|372.74|375.62|372.74|375.62|372.74|375.62|372.74|0
1653591140000|2022-05-26 18:52:20|375.9|373.02|375.61|372.73|375.9|373.02|375.47|372.59|0
1653591150000|2022-05-26 18:52:30|375.9|373.02|376.18|373.3|376.18|373.3|375.9|373.02|0
1653591160000|2022-05-26 18:52:40|375.9|373.02|375.61|372.73|375.9|373.02|375.61|372.73|0
1653591170000|2022-05-26 18:52:50|375.47|372.59|375.76|372.88|375.76|372.88|375.47|372.59|0
1653591180000|2022-05-26 18:53:00|375.47|372.59|375.9|373.02|375.9|373.02|375.47|372.59|0
1653591190000|2022-05-26 18:53:10|375.47|372.59|375.47|372.59|375.55|372.67|375.47|372.59|0
1653591200000|2022-05-26 18:53:20|375.61|372.73|375.19|372.31|375.61|372.73|375.19|372.31|0
1653591210000|2022-05-26 18:53:30|375.33|372.45|375.33|372.45|375.33|372.45|375.33|372.45|0
1653591220000|2022-05-26 18:53:40|375.19|372.31|375.19|372.31|375.19|372.31|375.05|372.17|0
1653591230000|2022-05-26 18:53:50|375.33|372.45|374.91|372.03|375.33|372.45|374.91|372.03|0
1653591240000|2022-05-26 18:54:00|374.62|371.74|374.34|371.46|374.62|371.74|374.34|371.46|0
1653591250000|2022-05-26 18:54:10|374.2|371.32|374.48|371.6|374.62|371.74|374.2|371.32|0
1653591260000|2022-05-26 18:54:20|374.62|371.74|374.34|371.46|374.62|371.74|374.34|371.46|0
1653591270000|2022-05-26 18:54:30|374.2|371.32|374.9|372.02|375.05|372.17|374.2|371.32|0
1653591280000|2022-05-26 18:54:40|375.05|372.17|375.33|372.45|375.33|372.45|375.05|372.17|0
1653591290000|2022-05-26 18:54:50|375.19|372.31|375.47|372.59|375.47|372.59|375.19|372.31|0
1653591300000|2022-05-26 18:55:00|375.61|372.73|375.61|372.73|375.76|372.88|375.61|372.73|0
1653591310000|2022-05-26 18:55:10|375.47|372.59|375.61|372.73|375.61|372.73|375.47|372.59|0
1653591320000|2022-05-26 18:55:20|375.47|372.59|375.33|372.45|375.76|372.88|375.33|372.45|0
1653591330000|2022-05-26 18:55:30|375.19|372.31|375.61|372.73|375.61|372.73|375.19|372.31|0
1653591340000|2022-05-26 18:55:40|375.76|372.88|375.33|372.45|375.76|372.88|375.33|372.45|0
1653591350000|2022-05-26 18:55:50|375.47|372.59|375.61|372.73|375.61|372.73|375.47|372.59|0
1653591360000|2022-05-26 18:56:00|375.47|372.59|375.05|372.17|375.47|372.59|375.05|372.17|0
1653591370000|2022-05-26 18:56:10|374.9|372.02|374.9|372.02|375.19|372.31|374.9|372.02|0
1653591380000|2022-05-26 18:56:20|375.05|372.17|375.05|372.17|375.33|372.45|375.05|372.17|0
1653591390000|2022-05-26 18:56:30|374.9|372.02|374.76|371.88|374.9|372.02|374.76|371.88|0
1653591400000|2022-05-26 18:56:40|374.62|371.74|374.62|371.74|374.62|371.74|374.48|371.6|0
1653591410000|2022-05-26 18:56:50|374.48|371.6|374.62|371.74|374.62|371.74|374.34|371.46|0
1653591420000|2022-05-26 18:57:00|374.48|371.6|374.2|371.32|374.48|371.6|374.2|371.32|0
1653591430000|2022-05-26 18:57:10|374.48|371.6|374.34|371.46|374.48|371.6|374.34|371.46|0
1653591440000|2022-05-26 18:57:20|374.62|371.74|374.62|371.74|374.62|371.74|374.48|371.6|0
1653591450000|2022-05-26 18:57:30|374.48|371.6|374.34|371.46|374.48|371.6|374.34|371.46|0
1653591460000|2022-05-26 18:57:40|374.05|371.17|374.2|371.32|374.2|371.32|374.05|371.17|0
1653591470000|2022-05-26 18:57:50|374.05|371.17|374.05|371.17|374.05|371.17|373.91|371.03|0
1653591480000|2022-05-26 18:58:00|373.91|371.03|373.49|370.61|373.91|371.03|373.49|370.61|0
1653591490000|2022-05-26 18:58:10|373.63|370.75|373.91|371.03|374.05|371.17|373.63|370.75|0
1653591500000|2022-05-26 18:58:20|373.77|370.89|374.19|371.31|374.19|371.31|373.77|370.89|0
1653591510000|2022-05-26 18:58:30|374.05|371.17|374.48|371.6|374.76|371.88|374.05|371.17|0
1653591520000|2022-05-26 18:58:40|374.62|371.74|374.34|371.46|374.62|371.74|374.34|371.46|0
1653591530000|2022-05-26 18:58:50|374.48|371.6|374.19|371.31|374.48|371.6|374.19|371.31|0
1653591540000|2022-05-26 18:59:00|374.48|371.6|374.48|371.6|374.48|371.6|374.48|371.6|0
1653591550000|2022-05-26 18:59:10|374.34|371.46|374.48|371.6|374.62|371.74|374.34|371.46|0
1653591560000|2022-05-26 18:59:20|374.34|371.46|374.34|371.46|374.62|371.74|374.34|371.46|0
1653591570000|2022-05-26 18:59:30|374.48|371.6|374.48|371.6|374.48|371.6|374.34|371.46|0
1653591580000|2022-05-26 18:59:40|374.62|371.74|374.69|371.81|374.69|371.81|374.48|371.6|0
1653591590000|2022-05-26 18:59:50|374.76|371.88|374.62|371.74|374.76|371.88|374.62|371.74|0
1653591600000|2022-05-26 19:00:00|374.9|372.02|374.76|371.88|374.9|372.02|374.76|371.88|0
1653591610000|2022-05-26 19:00:10|374.48|371.6|374.76|371.88|375.04|372.16|374.48|371.6|0
1653591620000|2022-05-26 19:00:20|374.62|371.74|375.33|372.45|375.33|372.45|374.62|371.74|0
1653591630000|2022-05-26 19:00:30|375.19|372.31|375.19|372.31|375.33|372.45|375.19|372.31|0
1653591640000|2022-05-26 19:00:40|375.4|372.52|375.04|372.16|375.4|372.52|375.04|372.16|0
1653591650000|2022-05-26 19:00:50|375.19|372.31|374.62|371.74|375.19|372.31|374.62|371.74|0
1653591660000|2022-05-26 19:01:00|374.48|371.6|374.34|371.46|374.62|371.74|374.34|371.46|0
1653591670000|2022-05-26 19:01:10|374.48|371.6|374.76|371.88|374.9|372.02|374.48|371.6|0
1653591680000|2022-05-26 19:01:20|375.19|372.31|375.33|372.45|375.33|372.45|375.04|372.16|0
1653591690000|2022-05-26 19:01:30|375.19|372.31|375.12|372.24|375.33|372.45|375.12|372.24|0
1653591700000|2022-05-26 19:01:40|375.19|372.31|376.89|374.01|376.89|374.01|375.19|372.31|0
1653591710000|2022-05-26 19:01:50|377.03|374.15|376.89|374.01|377.17|374.29|376.75|373.87|0
1653591720000|2022-05-26 19:02:00|376.75|373.87|377.32|374.44|377.32|374.44|376.75|373.87|0
1653591730000|2022-05-26 19:02:10|377.6|374.72|377.32|374.44|377.74|374.86|377.32|374.44|0
1653591740000|2022-05-26 19:02:20|377.03|374.15|376.89|374.01|377.03|374.15|376.75|373.87|0
1653591750000|2022-05-26 19:02:30|376.75|373.87|376.6|373.72|376.89|374.01|376.6|373.72|0
1653591760000|2022-05-26 19:02:40|377.03|374.15|377.03|374.15|377.17|374.29|377.03|374.15|0
1653591770000|2022-05-26 19:02:50|376.89|374.01|377.03|374.15|377.03|374.15|376.75|373.87|0
1653591780000|2022-05-26 19:03:00|376.89|374.01|377.17|374.29|377.17|374.29|376.89|374.01|0
1653591790000|2022-05-26 19:03:10|377.6|374.72|378.6|375.72|378.6|375.72|377.6|374.72|0
1653591800000|2022-05-26 19:03:20|378.88|376|378.74|375.86|379.03|376.15|378.74|375.86|0
1653591810000|2022-05-26 19:03:30|378.6|375.72|378.17|375.29|378.6|375.72|378.17|375.29|0
1653591820000|2022-05-26 19:03:40|378.6|375.72|378.31|375.43|378.74|375.86|378.31|375.43|0
1653591830000|2022-05-26 19:03:50|378.03|375.15|378.17|375.29|378.17|375.29|377.89|375.01|0
1653591840000|2022-05-26 19:04:00|378.46|375.58|378.88|376|378.88|376|378.46|375.58|0
1653591850000|2022-05-26 19:04:10|379.17|376.29|379.31|376.43|379.46|376.58|379.17|376.29|0
1653591860000|2022-05-26 19:04:20|379.6|376.72|379.6|376.72|379.6|376.72|379.45|376.57|0
1653591870000|2022-05-26 19:04:30|379.45|376.57|378.88|376|379.45|376.57|378.88|376|0
1653591880000|2022-05-26 19:04:40|378.6|375.72|378.17|375.29|378.6|375.72|378.17|375.29|0
1653591890000|2022-05-26 19:04:50|378.31|375.43|378.46|375.58|378.46|375.58|378.17|375.29|0
1653591900000|2022-05-26 19:05:00|378.6|375.72|378.74|375.86|378.74|375.86|378.46|375.58|0
1653591910000|2022-05-26 19:05:10|378.46|375.58|378.46|375.58|378.88|376|378.46|375.58|0
1653591920000|2022-05-26 19:05:20|378.39|375.51|378.74|375.86|378.74|375.86|378.39|375.51|0
1653591930000|2022-05-26 19:05:30|378.45|375.57|378.03|375.15|378.45|375.57|378.03|375.15|0
1653591940000|2022-05-26 19:05:40|377.88|375|376.32|373.44|377.88|375|376.32|373.44|0
1653591950000|2022-05-26 19:05:50|376.46|373.58|375.89|373.01|376.46|373.58|375.61|372.73|0
1653591960000|2022-05-26 19:06:00|375.75|372.87|375.47|372.59|375.75|372.87|375.47|372.59|0
1653591970000|2022-05-26 19:06:10|376.32|373.44|376.75|373.87|376.75|373.87|376.32|373.44|0
1653591980000|2022-05-26 19:06:20|376.32|373.44|376.75|373.87|376.75|373.87|376.32|373.44|0
1653591990000|2022-05-26 19:06:30|376.89|374.01|376.03|373.15|376.89|374.01|376.03|373.15|0
1653592000000|2022-05-26 19:06:40|376.46|373.58|376.25|373.37|376.46|373.58|376.18|373.3|0
1653592010000|2022-05-26 19:06:50|375.89|373.01|375.89|373.01|375.89|373.01|375.75|372.87|0
1653592020000|2022-05-26 19:07:00|376.03|373.15|376.18|373.3|376.18|373.3|376.03|373.15|0
1653592030000|2022-05-26 19:07:10|376.32|373.44|376.03|373.15|376.46|373.58|376.03|373.15|0
1653592040000|2022-05-26 19:07:20|376.18|373.3|375.89|373.01|376.25|373.37|375.89|373.01|0
1653592050000|2022-05-26 19:07:30|376.18|373.3|376.03|373.15|376.18|373.3|376.03|373.15|0
1653592060000|2022-05-26 19:07:40|376.18|373.3|375.47|372.59|376.18|373.3|375.47|372.59|0
1653592070000|2022-05-26 19:07:50|375.18|372.3|374.47|371.59|375.18|372.3|374.47|371.59|0
1653592080000|2022-05-26 19:08:00|374.9|372.02|374.47|371.59|374.9|372.02|374.47|371.59|0
1653592090000|2022-05-26 19:08:10|374.76|371.88|374.9|372.02|375.04|372.16|374.76|371.88|0
1653592100000|2022-05-26 19:08:20|374.76|371.88|375.04|372.16|375.04|372.16|374.76|371.88|0
1653592110000|2022-05-26 19:08:30|375.18|372.3|375.18|372.3|375.18|372.3|375.04|372.16|0
1653592120000|2022-05-26 19:08:40|374.61|371.73|375.04|372.16|375.04|372.16|374.61|371.73|0
1653592130000|2022-05-26 19:08:50|374.9|372.02|374.76|371.88|374.9|372.02|374.76|371.88|0
1653592140000|2022-05-26 19:09:00|374.61|371.73|375.04|372.16|375.04|372.16|374.61|371.73|0
1653592150000|2022-05-26 19:09:10|375.32|372.44|375.18|372.3|375.32|372.44|375.18|372.3|0
1653592160000|2022-05-26 19:09:20|375.11|372.23|375.18|372.3|375.32|372.44|375.11|372.23|0
1653592170000|2022-05-26 19:09:30|375.04|372.16|375.54|372.66|375.61|372.73|375.04|372.16|0
1653592180000|2022-05-26 19:09:40|375.47|372.59|375.47|372.59|375.61|372.73|375.47|372.59|0
1653592190000|2022-05-26 19:09:50|375.18|372.3|375.18|372.3|375.47|372.59|375.18|372.3|0
1653592200000|2022-05-26 19:10:00|375.32|372.44|375.32|372.44|375.61|372.73|375.32|372.44|0
1653592210000|2022-05-26 19:10:10|375.47|372.59|375.61|372.73|375.61|372.73|375.18|372.3|0
1653592220000|2022-05-26 19:10:20|375.46|372.58|375.75|372.87|375.75|372.87|375.46|372.58|0
1653592230000|2022-05-26 19:10:30|375.61|372.73|376.17|373.29|376.17|373.29|375.46|372.58|0
1653592240000|2022-05-26 19:10:40|376.46|373.58|376.6|373.72|376.74|373.86|376.46|373.58|0
1653592250000|2022-05-26 19:10:50|376.32|373.44|375.89|373.01|376.32|373.44|375.89|373.01|0
1653592260000|2022-05-26 19:11:00|375.61|372.73|376.03|373.15|376.03|373.15|375.61|372.73|0
1653592270000|2022-05-26 19:11:10|376.6|373.72|376.6|373.72|376.74|373.86|376.46|373.58|0
1653592280000|2022-05-26 19:11:20|376.46|373.58|376.32|373.44|376.46|373.58|376.25|373.37|0
1653592290000|2022-05-26 19:11:30|376.46|373.58|376.67|373.79|376.74|373.86|376.46|373.58|0
1653592300000|2022-05-26 19:11:40|376.74|373.86|376.32|373.44|376.82|373.94|376.32|373.44|0
1653592310000|2022-05-26 19:11:50|376.6|373.72|376.03|373.15|376.6|373.72|376.03|373.15|0
1653592320000|2022-05-26 19:12:00|376.25|373.37|376.6|373.72|376.6|373.72|376.25|373.37|0
1653592330000|2022-05-26 19:12:10|376.74|373.86|377.17|374.29|377.17|374.29|376.74|373.86|0
1653592340000|2022-05-26 19:12:20|377.03|374.15|376.74|373.86|377.03|374.15|376.74|373.86|0
1653592350000|2022-05-26 19:12:30|376.88|374|376.88|374|377.03|374.15|376.88|374|0
1653592360000|2022-05-26 19:12:40|377.03|374.15|376.74|373.86|377.03|374.15|376.74|373.86|0
1653592370000|2022-05-26 19:12:50|377.1|374.22|377.31|374.43|377.31|374.43|377.1|374.22|0
1653592380000|2022-05-26 19:13:00|377.03|374.15|376.6|373.72|377.03|374.15|376.6|373.72|0
1653592390000|2022-05-26 19:13:10|376.74|373.86|377.17|374.29|377.25|374.37|376.74|373.86|0
1653592400000|2022-05-26 19:13:20|377.03|374.15|377.68|374.8|377.89|375.01|377.03|374.15|0
1653592410000|2022-05-26 19:13:30|377.6|374.72|377.6|374.72|377.6|374.72|377.32|374.44|0
1653592420000|2022-05-26 19:13:40|377.89|375.01|378.74|375.86|378.74|375.86|377.89|375.01|0
1653592430000|2022-05-26 19:13:50|378.6|375.72|378.17|375.29|378.6|375.72|378.17|375.29|0
1653592440000|2022-05-26 19:14:00|378.46|375.58|378.6|375.72|378.88|376|378.46|375.58|0
1653592450000|2022-05-26 19:14:10|378.46|375.58|378.31|375.43|378.6|375.72|378.31|375.43|0
1653592460000|2022-05-26 19:14:20|378.74|375.86|378.88|376|379.03|376.15|378.74|375.86|0
1653592470000|2022-05-26 19:14:30|378.74|375.86|378.74|375.86|379.03|376.15|378.74|375.86|0
1653592480000|2022-05-26 19:14:40|379.03|376.15|378.88|376|379.03|376.15|378.88|376|0
1653592490000|2022-05-26 19:14:50|378.6|375.72|378.03|375.15|378.6|375.72|378.03|375.15|0
1653592500000|2022-05-26 19:15:00|377.89|375.01|377.46|374.58|377.89|375.01|377.46|374.58|0
1653592510000|2022-05-26 19:15:10|377.74|374.86|378.17|375.29|378.17|375.29|377.46|374.58|0
1653592520000|2022-05-26 19:15:20|378.03|375.15|377.74|374.86|378.03|375.15|377.46|374.58|0
1653592530000|2022-05-26 19:15:30|377.6|374.72|378.31|375.43|378.31|375.43|377.46|374.58|0
1653592540000|2022-05-26 19:15:40|378.6|375.72|379.31|376.43|379.31|376.43|378.6|375.72|0
1653592550000|2022-05-26 19:15:50|379.17|376.29|379.17|376.29|379.17|376.29|379.02|376.14|0
1653592560000|2022-05-26 19:16:00|379.31|376.43|380.45|377.57|380.45|377.57|379.31|376.43|0
1653592570000|2022-05-26 19:16:10|381.02|378.14|380.88|378|381.02|378.14|380.74|377.86|0
1653592580000|2022-05-26 19:16:20|380.81|377.93|381.59|378.71|381.59|378.71|380.81|377.93|0
1653592590000|2022-05-26 19:16:30|381.45|378.57|381.31|378.43|381.45|378.57|380.74|377.86|0
1653592600000|2022-05-26 19:16:40|381.17|378.29|381.31|378.43|381.45|378.57|381.17|378.29|0
1653592610000|2022-05-26 19:16:50|381.59|378.71|381.74|378.86|381.74|378.86|381.38|378.5|0
1653592620000|2022-05-26 19:17:00|381.59|378.71|381.31|378.43|381.59|378.71|381.17|378.29|0
1653592630000|2022-05-26 19:17:10|381.59|378.71|381.59|378.71|381.88|379|381.59|378.71|0
1653592640000|2022-05-26 19:17:20|381.74|378.86|382.17|379.29|382.17|379.29|381.74|378.86|0
1653592650000|2022-05-26 19:17:30|382.45|379.57|382.88|380|382.88|380|382.45|379.57|0
1653592660000|2022-05-26 19:17:40|382.74|379.86|383.31|380.43|383.31|380.43|382.74|379.86|0
1653592670000|2022-05-26 19:17:50|383.17|380.29|382.88|380|383.17|380.29|382.88|380|0
1653592680000|2022-05-26 19:18:00|383.17|380.29|383.31|380.43|383.31|380.43|383.03|380.15|0
1653592690000|2022-05-26 19:18:10|383.17|380.29|383.03|380.15|383.17|380.29|383.03|380.15|0
1653592700000|2022-05-26 19:18:20|382.45|379.57|381.88|379|382.45|379.57|381.88|379|0
1653592710000|2022-05-26 19:18:30|382.17|379.29|382.45|379.57|382.6|379.72|382.17|379.29|0
1653592720000|2022-05-26 19:18:40|382.31|379.43|382.6|379.72|382.6|379.72|382.31|379.43|0
1653592730000|2022-05-26 19:18:50|382.74|379.86|382.31|379.43|382.74|379.86|382.31|379.43|0
1653592740000|2022-05-26 19:19:00|382.17|379.29|381.88|379|382.31|379.43|381.88|379|0
1653592750000|2022-05-26 19:19:10|381.45|378.57|380.74|377.86|381.45|378.57|380.74|377.86|0
1653592760000|2022-05-26 19:19:20|380.59|377.71|380.45|377.57|380.59|377.71|380.31|377.43|0
1653592770000|2022-05-26 19:19:30|380.59|377.71|380.59|377.71|380.59|377.71|380.45|377.57|0
1653592780000|2022-05-26 19:19:40|381.02|378.14|381.02|378.14|381.16|378.28|381.02|378.14|0
1653592790000|2022-05-26 19:19:50|380.74|377.86|381.02|378.14|381.02|378.14|380.74|377.86|0
1653592800000|2022-05-26 19:20:00|380.88|378|380.59|377.71|381.02|378.14|380.59|377.71|0
1653592810000|2022-05-26 19:20:10|380.31|377.43|380.88|378|380.88|378|380.31|377.43|0
1653592820000|2022-05-26 19:20:20|381.31|378.43|382.45|379.57|382.45|379.57|381.31|378.43|0
1653592830000|2022-05-26 19:20:30|382.17|379.29|382.17|379.29|382.17|379.29|381.88|379|0
1653592840000|2022-05-26 19:20:40|382.02|379.14|382.17|379.29|382.17|379.29|382.02|379.14|0
1653592850000|2022-05-26 19:20:50|382.31|379.43|382.74|379.86|382.74|379.86|382.31|379.43|0
1653592860000|2022-05-26 19:21:00|383.17|380.29|382.02|379.14|383.17|380.29|382.02|379.14|0
1653592870000|2022-05-26 19:21:10|382.17|379.29|382.31|379.43|382.31|379.43|382.17|379.29|0
1653592880000|2022-05-26 19:21:20|382.45|379.57|382.6|379.72|382.6|379.72|382.45|379.57|0
1653592890000|2022-05-26 19:21:30|382.17|379.29|382.6|379.72|382.6|379.72|382.17|379.29|0
1653592900000|2022-05-26 19:21:40|382.31|379.43|382.45|379.57|382.45|379.57|382.02|379.14|0
1653592910000|2022-05-26 19:21:50|382.6|379.72|382.53|379.65|382.74|379.86|382.53|379.65|0
1653592920000|2022-05-26 19:22:00|382.88|380|383.6|380.72|383.74|380.86|382.88|380|0
1653592930000|2022-05-26 19:22:10|383.46|380.58|383.89|381.01|383.89|381.01|383.46|380.58|0
1653592940000|2022-05-26 19:22:20|383.46|380.58|383.6|380.72|383.67|380.79|383.46|380.58|0
1653592950000|2022-05-26 19:22:30|383.67|380.79|383.39|380.51|383.67|380.79|383.39|380.51|0
1653592960000|2022-05-26 19:22:40|383.31|380.43|383.89|381.01|383.89|381.01|383.17|380.29|0
1653592970000|2022-05-26 19:22:50|383.74|380.86|383.46|380.58|383.74|380.86|383.46|380.58|0
1653592980000|2022-05-26 19:23:00|383.6|380.72|383.17|380.29|383.6|380.72|383.17|380.29|0
1653592990000|2022-05-26 19:23:10|382.59|379.71|382.88|380|383.02|380.14|382.59|379.71|0
1653593000000|2022-05-26 19:23:20|382.74|379.86|382.74|379.86|382.74|379.86|382.59|379.71|0
1653593010000|2022-05-26 19:23:30|382.59|379.71|383.02|380.14|383.02|380.14|382.59|379.71|0
1653593020000|2022-05-26 19:23:40|383.31|380.43|383.17|380.29|383.31|380.43|383.17|380.29|0
1653593030000|2022-05-26 19:23:50|383.31|380.43|383.31|380.43|383.46|380.58|383.31|380.43|0
1653593040000|2022-05-26 19:24:00|383.17|380.29|382.74|379.86|383.46|380.58|382.74|379.86|0
1653593050000|2022-05-26 19:24:10|382.88|380|382.74|379.86|382.88|380|382.74|379.86|0
1653593060000|2022-05-26 19:24:20|382.31|379.43|381.88|379|382.45|379.57|381.88|379|0
1653593070000|2022-05-26 19:24:30|382.02|379.14|382.16|379.28|382.31|379.43|382.02|379.14|0
1653593080000|2022-05-26 19:24:40|382.02|379.14|381.73|378.85|382.16|379.28|381.73|378.85|0
1653593090000|2022-05-26 19:24:50|381.88|379|382.1|379.22|382.1|379.22|381.88|379|0
1653593100000|2022-05-26 19:25:00|382.16|379.28|382.45|379.57|382.45|379.57|382.16|379.28|0
1653593110000|2022-05-26 19:25:10|382.74|379.86|382.67|379.79|382.74|379.86|382.59|379.71|0
1653593120000|2022-05-26 19:25:20|382.31|379.43|383.17|380.29|383.17|380.29|382.31|379.43|0
1653593130000|2022-05-26 19:25:30|383.02|380.14|382.81|379.93|383.02|380.14|382.81|379.93|0
1653593140000|2022-05-26 19:25:40|383.02|380.14|382.88|380|383.02|380.14|382.88|380|0
1653593150000|2022-05-26 19:25:50|383.02|380.14|383.45|380.57|383.45|380.57|383.02|380.14|0
1653593160000|2022-05-26 19:26:00|383.6|380.72|383.6|380.72|383.6|380.72|383.02|380.14|0
1653593170000|2022-05-26 19:26:10|383.31|380.43|383.02|380.14|383.6|380.72|383.02|380.14|0
1653593180000|2022-05-26 19:26:20|382.88|380|382.95|380.07|383.02|380.14|382.88|380|0
1653593190000|2022-05-26 19:26:30|383.02|380.14|382.74|379.86|383.02|380.14|382.74|379.86|0
1653593200000|2022-05-26 19:26:40|382.88|380|382.74|379.86|382.88|380|382.38|379.5|0
1653593210000|2022-05-26 19:26:50|382.45|379.57|382.67|379.79|382.67|379.79|382.45|379.57|0
1653593220000|2022-05-26 19:27:00|382.81|379.93|383.02|380.14|383.02|380.14|382.81|379.93|0
1653593230000|2022-05-26 19:27:10|383.31|380.43|383.02|380.14|383.45|380.57|383.02|380.14|0
1653593240000|2022-05-26 19:27:20|383.31|380.43|383.24|380.36|383.31|380.43|383.17|380.29|0
1653593250000|2022-05-26 19:27:30|383.02|380.14|382.59|379.71|383.02|380.14|382.59|379.71|0
1653593260000|2022-05-26 19:27:40|382.16|379.28|382.31|379.43|382.31|379.43|382.02|379.14|0
1653593270000|2022-05-26 19:27:50|382.74|379.86|382.45|379.57|382.88|380|382.45|379.57|0
1653593280000|2022-05-26 19:28:00|382.02|379.14|381.59|378.71|382.02|379.14|381.59|378.71|0
1653593290000|2022-05-26 19:28:10|381.45|378.57|382.02|379.14|382.02|379.14|381.45|378.57|0
1653593300000|2022-05-26 19:28:20|381.45|378.57|381.45|378.57|381.73|378.85|381.45|378.57|0
1653593310000|2022-05-26 19:28:30|381.73|378.85|380.73|377.85|381.73|378.85|380.73|377.85|0
1653593320000|2022-05-26 19:28:40|380.3|377.42|380.45|377.57|380.45|377.57|380.16|377.28|0
1653593330000|2022-05-26 19:28:50|380.3|377.42|380.02|377.14|380.59|377.71|380.02|377.14|0
1653593340000|2022-05-26 19:29:00|380.3|377.42|380.3|377.42|380.45|377.57|380.3|377.42|0
1653593350000|2022-05-26 19:29:10|380.16|377.28|379.16|376.28|380.16|377.28|379.16|376.28|0
1653593360000|2022-05-26 19:29:20|379.3|376.42|379.3|376.42|379.73|376.85|379.3|376.42|0
1653593370000|2022-05-26 19:29:30|379.59|376.71|379.59|376.71|379.59|376.71|379.59|376.71|0
1653593380000|2022-05-26 19:29:40|379.87|376.99|379.87|376.99|380.16|377.28|379.87|376.99|0
1653593390000|2022-05-26 19:29:50|379.66|376.78|380.44|377.56|380.44|377.56|379.66|376.78|0
1653593400000|2022-05-26 19:30:00|380.87|377.99|380.44|377.56|381.02|378.14|380.44|377.56|0
1653593410000|2022-05-26 19:30:10|380.16|377.28|379.59|376.71|380.16|377.28|379.59|376.71|0
1653593420000|2022-05-26 19:30:20|379.02|376.14|379.73|376.85|379.73|376.85|379.02|376.14|0
1653593430000|2022-05-26 19:30:30|379.59|376.71|379.73|376.85|379.87|376.99|379.59|376.71|0
1653593440000|2022-05-26 19:30:40|379.3|376.42|380.02|377.14|380.02|377.14|379.3|376.42|0
1653593450000|2022-05-26 19:30:50|380.16|377.28|380.3|377.42|380.3|377.42|379.87|376.99|0
1653593460000|2022-05-26 19:31:00|380.44|377.56|381.02|378.14|381.02|378.14|380.44|377.56|0
1653593470000|2022-05-26 19:31:10|380.59|377.71|380.87|377.99|380.87|377.99|380.44|377.56|0
1653593480000|2022-05-26 19:31:20|381.02|378.14|380.23|377.35|381.02|378.14|380.23|377.35|0
1653593490000|2022-05-26 19:31:30|380.16|377.28|380.02|377.14|380.16|377.28|380.02|377.14|0
1653593500000|2022-05-26 19:31:40|380.3|377.42|380.02|377.14|380.3|377.42|379.8|376.92|0
1653593510000|2022-05-26 19:31:50|379.87|376.99|379.87|376.99|379.87|376.99|379.45|376.57|0
1653593520000|2022-05-26 19:32:00|379.73|376.85|379.3|376.42|379.87|376.99|379.3|376.42|0
1653593530000|2022-05-26 19:32:10|379.44|376.56|379.73|376.85|379.87|376.99|379.44|376.56|0
1653593540000|2022-05-26 19:32:20|380.02|377.14|379.87|376.99|380.02|377.14|379.59|376.71|0
1653593550000|2022-05-26 19:32:30|380.3|377.42|380.44|377.56|380.44|377.56|380.16|377.28|0
1653593560000|2022-05-26 19:32:40|381.02|378.14|380.87|377.99|381.16|378.28|380.87|377.99|0
1653593570000|2022-05-26 19:32:50|380.73|377.85|380.73|377.85|380.87|377.99|380.73|377.85|0
1653593580000|2022-05-26 19:33:00|380.44|377.56|380.59|377.71|380.59|377.71|380.44|377.56|0
1653593590000|2022-05-26 19:33:10|380.73|377.85|381.3|378.42|381.44|378.56|380.73|377.85|0
1653593600000|2022-05-26 19:33:20|380.87|377.99|380.87|377.99|380.87|377.99|380.59|377.71|0
1653593610000|2022-05-26 19:33:30|380.59|377.71|379.73|376.85|380.59|377.71|379.73|376.85|0
1653593620000|2022-05-26 19:33:40|379.59|376.71|379.73|376.85|380.01|377.13|379.59|376.71|0
1653593630000|2022-05-26 19:33:50|380.01|377.13|379.73|376.85|380.01|377.13|379.73|376.85|0
1653593640000|2022-05-26 19:34:00|379.3|376.42|379.3|376.42|379.3|376.42|379.16|376.28|0
1653593650000|2022-05-26 19:34:10|379.16|376.28|379.3|376.42|379.3|376.42|379.16|376.28|0
1653593660000|2022-05-26 19:34:20|379.16|376.28|378.45|375.57|379.16|376.28|378.45|375.57|0
1653593670000|2022-05-26 19:34:30|378.16|375.28|378.52|375.64|378.59|375.71|378.16|375.28|0
1653593680000|2022-05-26 19:34:40|378.87|375.99|379.16|376.28|379.16|376.28|378.73|375.85|0
1653593690000|2022-05-26 19:34:50|379.44|376.56|378.59|375.71|379.44|376.56|378.59|375.71|0
1653593700000|2022-05-26 19:35:00|378.73|375.85|378.73|375.85|378.73|375.85|378.45|375.57|0
1653593710000|2022-05-26 19:35:10|379.02|376.14|378.87|375.99|379.16|376.28|378.87|375.99|0
1653593720000|2022-05-26 19:35:20|379.16|376.28|379.16|376.28|379.16|376.28|379.02|376.14|0
1653593730000|2022-05-26 19:35:30|379.3|376.42|378.87|375.99|379.44|376.56|378.87|375.99|0
1653593740000|2022-05-26 19:35:40|379.16|376.28|379.59|376.71|379.59|376.71|379.16|376.28|0
1653593750000|2022-05-26 19:35:50|380.16|377.28|380.01|377.13|380.16|377.28|379.73|376.85|0
1653593760000|2022-05-26 19:36:00|379.73|376.85|380.16|377.28|380.3|377.42|379.73|376.85|0
1653593770000|2022-05-26 19:36:10|380.3|377.42|380.44|377.56|380.44|377.56|380.3|377.42|0
1653593780000|2022-05-26 19:36:20|380.3|377.42|380.44|377.56|380.52|377.64|380.16|377.28|0
1653593790000|2022-05-26 19:36:30|380.01|377.13|380.44|377.56|380.58|377.7|380.01|377.13|0
1653593800000|2022-05-26 19:36:40|380.3|377.42|380.16|377.28|380.3|377.42|380.01|377.13|0
1653593810000|2022-05-26 19:36:50|379.87|376.99|379.73|376.85|379.87|376.99|379.59|376.71|0
1653593820000|2022-05-26 19:37:00|380.01|377.13|379.3|376.42|380.01|377.13|379.3|376.42|0
1653593830000|2022-05-26 19:37:10|379.16|376.28|379.44|376.56|379.44|376.56|379.16|376.28|0
1653593840000|2022-05-26 19:37:20|379.16|376.28|379.44|376.56|379.44|376.56|379.16|376.28|0
1653593850000|2022-05-26 19:37:30|379.59|376.71|379.73|376.85|379.73|376.85|379.59|376.71|0
1653593860000|2022-05-26 19:37:40|379.44|376.56|379.44|376.56|379.44|376.56|379.3|376.42|0
1653593870000|2022-05-26 19:37:50|379.8|376.92|379.73|376.85|379.87|376.99|379.58|376.7|0
1653593880000|2022-05-26 19:38:00|379.01|376.13|378.02|375.14|379.01|376.13|378.02|375.14|0
1653593890000|2022-05-26 19:38:10|378.45|375.57|378.59|375.71|378.59|375.71|378.16|375.28|0
1653593900000|2022-05-26 19:38:20|378.44|375.56|378.02|375.14|378.44|375.56|378.02|375.14|0
1653593910000|2022-05-26 19:38:30|377.88|375|377.88|375|377.88|375|377.73|374.85|0
1653593920000|2022-05-26 19:38:40|377.59|374.71|377.73|374.85|377.73|374.85|377.02|374.14|0
1653593930000|2022-05-26 19:38:50|378.16|375.28|378.02|375.14|378.16|375.28|378.02|375.14|0
1653593940000|2022-05-26 19:39:00|378.44|375.56|378.73|375.85|378.73|375.85|378.02|375.14|0
1653593950000|2022-05-26 19:39:10|378.59|375.71|378.59|375.71|378.59|375.71|378.44|375.56|0
1653593960000|2022-05-26 19:39:20|378.73|375.85|378.73|375.85|379.01|376.13|378.73|375.85|0
1653593970000|2022-05-26 19:39:30|378.59|375.71|378.59|375.71|378.87|375.99|378.59|375.71|0
1653593980000|2022-05-26 19:39:40|378.16|375.28|377.59|374.71|378.16|375.28|377.59|374.71|0
1653593990000|2022-05-26 19:39:50|377.45|374.57|377.31|374.43|377.45|374.57|377.16|374.28|0
1653594000000|2022-05-26 19:40:00|377.59|374.71|377.59|374.71|377.59|374.71|377.59|374.71|0
1653594010000|2022-05-26 19:40:10|377.31|374.43|377.73|374.85|377.73|374.85|377.31|374.43|0
1653594020000|2022-05-26 19:40:20|377.31|374.43|376.6|373.72|377.31|374.43|376.6|373.72|0
1653594030000|2022-05-26 19:40:30|377.02|374.14|377.02|374.14|377.16|374.28|376.88|374|0
1653594040000|2022-05-26 19:40:40|376.88|374|376.95|374.07|376.95|374.07|376.88|374|0
1653594050000|2022-05-26 19:40:50|376.88|374|376.95|374.07|377.16|374.28|376.88|374|0
1653594060000|2022-05-26 19:41:00|377.16|374.28|376.6|373.72|377.16|374.28|376.6|373.72|0
1653594070000|2022-05-26 19:41:10|377.16|374.28|377.16|374.28|377.31|374.43|377.02|374.14|0
1653594080000|2022-05-26 19:41:20|377.24|374.36|376.88|374|377.24|374.36|376.6|373.72|0
1653594090000|2022-05-26 19:41:30|376.74|373.86|376.6|373.72|376.74|373.86|376.6|373.72|0
1653594100000|2022-05-26 19:41:40|376.31|373.43|376.31|373.43|376.45|373.57|376.31|373.43|0
1653594110000|2022-05-26 19:41:50|376.03|373.15|375.75|372.87|376.03|373.15|375.75|372.87|0
1653594120000|2022-05-26 19:42:00|375.89|373.01|376.03|373.15|376.17|373.29|375.89|373.01|0
1653594130000|2022-05-26 19:42:10|375.89|373.01|375.89|373.01|376.1|373.22|375.89|373.01|0
1653594140000|2022-05-26 19:42:20|376.03|373.15|376.45|373.57|376.45|373.57|376.03|373.15|0
1653594150000|2022-05-26 19:42:30|376.31|373.43|376.31|373.43|376.45|373.57|376.31|373.43|0
1653594160000|2022-05-26 19:42:40|376.03|373.15|376.17|373.29|376.17|373.29|376.03|373.15|0
1653594170000|2022-05-26 19:42:50|376.31|373.43|376.03|373.15|376.31|373.43|376.03|373.15|0
1653594180000|2022-05-26 19:43:00|375.96|373.08|375.89|373.01|375.96|373.08|375.74|372.86|0
1653594190000|2022-05-26 19:43:10|375.46|372.58|375.04|372.16|375.46|372.58|375.04|372.16|0
1653594200000|2022-05-26 19:43:20|375.32|372.44|375.18|372.3|375.46|372.58|375.18|372.3|0
1653594210000|2022-05-26 19:43:30|375.04|372.16|375.32|372.44|375.46|372.58|375.04|372.16|0
1653594220000|2022-05-26 19:43:40|375.18|372.3|375.04|372.16|375.18|372.3|375.04|372.16|0
1653594230000|2022-05-26 19:43:50|374.75|371.87|374.75|371.87|374.75|371.87|374.69|371.81|0
1653594240000|2022-05-26 19:44:00|374.47|371.59|374.61|371.73|374.61|371.73|374.26|371.38|0
1653594250000|2022-05-26 19:44:10|374.9|372.02|374.75|371.87|374.9|372.02|374.61|371.73|0
1653594260000|2022-05-26 19:44:20|375.04|372.16|374.9|372.02|375.04|372.16|374.9|372.02|0
1653594270000|2022-05-26 19:44:30|374.75|371.87|374.61|371.73|374.75|371.87|374.61|371.73|0
1653594280000|2022-05-26 19:44:40|374.47|371.59|374.47|371.59|374.61|371.73|374.47|371.59|0
1653594290000|2022-05-26 19:44:50|374.61|371.73|374.05|371.17|374.61|371.73|374.05|371.17|0
1653594300000|2022-05-26 19:45:00|373.76|370.88|373.62|370.74|373.76|370.88|373.62|370.74|0
1653594310000|2022-05-26 19:45:10|373.76|370.88|373.2|370.32|373.76|370.88|373.2|370.32|0
1653594320000|2022-05-26 19:45:20|373.06|370.18|373.2|370.32|373.34|370.46|373.06|370.18|0
1653594330000|2022-05-26 19:45:30|373.34|370.46|372.78|369.9|373.34|370.46|372.78|369.9|0
1653594340000|2022-05-26 19:45:40|372.92|370.04|373.2|370.32|373.2|370.32|372.78|369.9|0
1653594350000|2022-05-26 19:45:50|373.34|370.46|375.18|372.3|375.18|372.3|373.34|370.46|0
1653594360000|2022-05-26 19:46:00|374.61|371.73|374.89|372.01|374.89|372.01|374.61|371.73|0
1653594370000|2022-05-26 19:46:10|374.61|371.73|373.48|370.6|374.61|371.73|373.48|370.6|0
1653594380000|2022-05-26 19:46:20|373.62|370.74|373.76|370.88|374.05|371.17|373.62|370.74|0
1653594390000|2022-05-26 19:46:30|373.62|370.74|373.2|370.32|373.62|370.74|373.2|370.32|0
1653594400000|2022-05-26 19:46:40|373.34|370.46|373.2|370.32|373.34|370.46|373.2|370.32|0
1653594410000|2022-05-26 19:46:50|373.06|370.18|373.55|370.67|373.55|370.67|373.06|370.18|0
1653594420000|2022-05-26 19:47:00|373.48|370.6|373.2|370.32|373.48|370.6|373.06|370.18|0
1653594430000|2022-05-26 19:47:10|373.34|370.46|373.2|370.32|373.34|370.46|372.92|370.04|0
1653594440000|2022-05-26 19:47:20|373.34|370.46|374.05|371.17|374.05|371.17|373.34|370.46|0
1653594450000|2022-05-26 19:47:30|374.19|371.31|374.47|371.59|374.47|371.59|374.19|371.31|0
1653594460000|2022-05-26 19:47:40|374.89|372.01|374.05|371.17|375.04|372.16|374.05|371.17|0
1653594470000|2022-05-26 19:47:50|373.9|371.02|374.19|371.31|374.19|371.31|373.62|370.74|0
1653594480000|2022-05-26 19:48:00|374.47|371.59|374.19|371.31|374.47|371.59|374.19|371.31|0
1653594490000|2022-05-26 19:48:10|373.9|371.02|373.76|370.88|374.05|371.17|373.76|370.88|0
1653594500000|2022-05-26 19:48:20|373.62|370.74|373.62|370.74|373.62|370.74|373.48|370.6|0
1653594510000|2022-05-26 19:48:30|373.48|370.6|373.2|370.32|373.48|370.6|373.2|370.32|0
1653594520000|2022-05-26 19:48:40|372.78|369.9|372.63|369.75|372.78|369.9|372.49|369.61|0
1653594530000|2022-05-26 19:48:50|372.78|369.9|372.35|369.47|372.78|369.9|372.21|369.33|0
1653594540000|2022-05-26 19:49:00|372.21|369.33|372.07|369.19|372.21|369.33|371.79|368.91|0
1653594550000|2022-05-26 19:49:10|371.93|369.05|372.07|369.19|372.07|369.19|371.79|368.91|0
1653594560000|2022-05-26 19:49:20|372.21|369.33|371.79|368.91|372.21|369.33|371.79|368.91|0
1653594570000|2022-05-26 19:49:30|371.93|369.05|371.93|369.05|371.93|369.05|371.79|368.91|0
1653594580000|2022-05-26 19:49:40|371.65|368.77|371.79|368.91|371.79|368.91|371.65|368.77|0
1653594590000|2022-05-26 19:49:50|372.07|369.19|371.65|368.77|372.07|369.19|371.65|368.77|0
1653594600000|2022-05-26 19:50:00|370.24|367.36|371.23|368.35|371.23|368.35|370.1|367.22|0
1653594610000|2022-05-26 19:50:10|371.09|368.21|372.21|369.33|372.49|369.61|371.09|368.21|0
1653594620000|2022-05-26 19:50:20|372.07|369.19|371.79|368.91|372.49|369.61|371.79|368.91|0
1653594630000|2022-05-26 19:50:30|372.21|369.33|373.9|371.02|374.04|371.16|372.21|369.33|0
1653594640000|2022-05-26 19:50:40|373.76|370.88|373.06|370.18|373.76|370.88|373.06|370.18|0
1653594650000|2022-05-26 19:50:50|372.92|370.04|373.06|370.18|373.2|370.32|372.92|370.04|0
1653594660000|2022-05-26 19:51:00|373.48|370.6|374.04|371.16|374.04|371.16|373.2|370.32|0
1653594670000|2022-05-26 19:51:10|374.47|371.59|375.17|372.29|375.17|372.29|374.47|371.59|0
1653594680000|2022-05-26 19:51:20|375.03|372.15|374.89|372.01|375.03|372.15|374.47|371.59|0
1653594690000|2022-05-26 19:51:30|375.17|372.29|375.17|372.29|375.17|372.29|375.03|372.15|0
1653594700000|2022-05-26 19:51:40|374.47|371.59|374.89|372.01|374.89|372.01|374.47|371.59|0
1653594710000|2022-05-26 19:51:50|374.68|371.8|375.32|372.44|375.32|372.44|374.68|371.8|0
1653594720000|2022-05-26 19:52:00|375.81|372.93|376.17|373.29|376.17|373.29|375.81|372.93|0
1653594730000|2022-05-26 19:52:10|375.88|373|376.02|373.14|376.45|373.57|375.88|373|0
1653594740000|2022-05-26 19:52:20|376.31|373.43|375.74|372.86|376.45|373.57|375.74|372.86|0
1653594750000|2022-05-26 19:52:30|375.6|372.72|374.61|371.73|375.6|372.72|374.61|371.73|0
1653594760000|2022-05-26 19:52:40|374.33|371.45|374.04|371.16|374.33|371.45|373.76|370.88|0
1653594770000|2022-05-26 19:52:50|374.33|371.45|375.03|372.15|375.03|372.15|374.33|371.45|0
1653594780000|2022-05-26 19:53:00|374.47|371.59|375.17|372.29|375.17|372.29|374.47|371.59|0
1653594790000|2022-05-26 19:53:10|375.32|372.44|375.03|372.15|375.32|372.44|375.03|372.15|0
1653594800000|2022-05-26 19:53:20|375.17|372.29|375.17|372.29|375.17|372.29|375.03|372.15|0
1653594810000|2022-05-26 19:53:30|374.89|372.01|375.03|372.15|375.32|372.44|374.89|372.01|0
1653594820000|2022-05-26 19:53:40|375.46|372.58|375.46|372.58|375.46|372.58|375.46|372.58|0
1653594830000|2022-05-26 19:53:50|375.6|372.72|375.88|373|376.17|373.29|375.6|372.72|0
1653594840000|2022-05-26 19:54:00|376.02|373.14|376.73|373.85|376.73|373.85|376.02|373.14|0
1653594850000|2022-05-26 19:54:10|376.87|373.99|376.59|373.71|376.87|373.99|376.31|373.43|0
1653594860000|2022-05-26 19:54:20|376.73|373.85|376.02|373.14|376.73|373.85|375.88|373|0
1653594870000|2022-05-26 19:54:30|376.16|373.28|376.02|373.14|376.16|373.28|376.02|373.14|0
1653594880000|2022-05-26 19:54:40|375.46|372.58|377.16|374.28|377.16|374.28|375.46|372.58|0
1653594890000|2022-05-26 19:54:50|377.3|374.42|378.3|375.42|378.3|375.42|377.3|374.42|0
1653594900000|2022-05-26 19:55:00|378.72|375.84|377.58|374.7|378.72|375.84|377.58|374.7|0
1653594910000|2022-05-26 19:55:10|377.44|374.56|378.15|375.27|378.15|375.27|377.3|374.42|0
1653594920000|2022-05-26 19:55:20|377.87|374.99|377.87|374.99|378.15|375.27|377.87|374.99|0
1653594930000|2022-05-26 19:55:30|377.58|374.7|378.44|375.56|378.44|375.56|377.58|374.7|0
1653594940000|2022-05-26 19:55:40|378.29|375.41|378.29|375.41|378.58|375.7|378.29|375.41|0
1653594950000|2022-05-26 19:55:50|378.86|375.98|379.01|376.13|379.01|376.13|378.65|375.77|0
1653594960000|2022-05-26 19:56:00|379.29|376.41|379.01|376.13|379.43|376.55|379.01|376.13|0
1653594970000|2022-05-26 19:56:10|378.58|375.7|378.72|375.84|378.72|375.84|378.29|375.41|0
1653594980000|2022-05-26 19:56:20|378.86|375.98|378.44|375.56|378.86|375.98|378.44|375.56|0
1653594990000|2022-05-26 19:56:30|378.29|375.41|378.58|375.7|378.58|375.7|378.15|375.27|0
1653595000000|2022-05-26 19:56:40|378.44|375.56|378.94|376.06|379.01|376.13|378.44|375.56|0
1653595010000|2022-05-26 19:56:50|379.01|376.13|379.15|376.27|379.15|376.27|379.01|376.13|0
1653595020000|2022-05-26 19:57:00|379.22|376.34|379.72|376.84|379.72|376.84|379.22|376.34|0
1653595030000|2022-05-26 19:57:10|380.43|377.55|381|378.12|381|378.12|380.43|377.55|0
1653595040000|2022-05-26 19:57:20|381.15|378.27|381.29|378.41|381.29|378.41|381|378.12|0
1653595050000|2022-05-26 19:57:30|381|378.12|381.43|378.55|381.43|378.55|381|378.12|0
1653595060000|2022-05-26 19:57:40|381.58|378.7|380.58|377.7|381.58|378.7|380.58|377.7|0
1653595070000|2022-05-26 19:57:50|380.29|377.41|380.29|377.41|380.43|377.55|380.29|377.41|0
1653595080000|2022-05-26 19:58:00|380.65|377.77|381.15|378.27|381.15|378.27|380.65|377.77|0
1653595090000|2022-05-26 19:58:10|380.15|377.27|379.86|376.98|380.15|377.27|379.86|376.98|0
1653595100000|2022-05-26 19:58:20|380.08|377.2|380|377.12|380.29|377.41|380|377.12|0
1653595110000|2022-05-26 19:58:30|379.86|376.98|380.15|377.27|380.43|377.55|379.86|376.98|0
1653595120000|2022-05-26 19:58:40|380.29|377.41|380|377.12|380.29|377.41|380|377.12|0
1653595130000|2022-05-26 19:58:50|379.72|376.84|379.58|376.7|379.72|376.84|379.43|376.55|0
1653595140000|2022-05-26 19:59:00|380.15|377.27|380|377.12|380.15|377.27|379.86|376.98|0
1653595150000|2022-05-26 19:59:10|379.58|376.7|380|377.12|380.15|377.27|379.43|376.55|0
1653595160000|2022-05-26 19:59:20|379.86|376.98|379.43|376.55|380.29|377.41|379.43|376.55|0
1653595170000|2022-05-26 19:59:30|380|377.12|380.15|377.27|380.29|377.41|379.72|376.84|0
1653595180000|2022-05-26 19:59:40|379.86|376.98|379.22|376.34|379.86|376.98|379.22|376.34|0
1653595190000|2022-05-26 19:59:50|378.65|375.77|380.29|377.41|380.29|377.41|378.29|375.41|0
1653595200000|2022-05-26 20:00:00|379.86|376.98|379.67|376.79|380.86|377.98|379.67|376.79|0
1653595210000|2022-05-26 20:00:10|380.1|377.22|379.38|376.5|380.17|377.29|379.38|376.5|0
1653595220000|2022-05-26 20:00:20|378.95|376.07|379.38|376.5|379.38|376.5|378.95|376.07|0
1653595230000|2022-05-26 20:00:30|379.52|376.64|379.52|376.64|379.67|376.79|379.52|376.64|0
1653595240000|2022-05-26 20:00:40|379.67|376.79|379.52|376.64|379.74|376.86|379.38|376.5|0
1653595250000|2022-05-26 20:00:50|379.38|376.5|379.38|376.5|379.38|376.5|379.24|376.36|0
1653595260000|2022-05-26 20:01:00|379.24|376.36|379.67|376.79|379.67|376.79|379.24|376.36|0
1653595270000|2022-05-26 20:01:10|379.74|376.86|380.1|377.22|380.1|377.22|379.67|376.79|0
1653595280000|2022-05-26 20:01:20|380.38|377.5|380.67|377.79|380.67|377.79|380.38|377.5|0
1653595290000|2022-05-26 20:01:30|380.81|377.93|380.67|377.79|380.81|377.93|380.67|377.79|0
1653595300000|2022-05-26 20:01:40|380.53|377.65|380.24|377.36|380.53|377.65|380.24|377.36|0
1653595310000|2022-05-26 20:01:50|380.1|377.22|379.95|377.07|380.1|377.22|379.95|377.07|0
1653595320000|2022-05-26 20:02:00|380.1|377.22|380.1|377.22|380.1|377.22|380.1|377.22|0
1653595330000|2022-05-26 20:02:10|379.95|377.07|380.1|377.22|380.1|377.22|379.95|377.07|0
1653595340000|2022-05-26 20:02:20|380.24|377.36|380.24|377.36|380.24|377.36|380.24|377.36|0
1653595350000|2022-05-26 20:02:30|380.1|377.22|379.81|376.93|380.1|377.22|379.81|376.93|0
1653595360000|2022-05-26 20:02:40|379.67|376.79|379.95|377.07|379.95|377.07|379.67|376.79|0
1653595370000|2022-05-26 20:02:50|379.81|376.93|380.38|377.5|380.38|377.5|379.81|376.93|0
1653595380000|2022-05-26 20:03:00|380.53|377.65|380.53|377.65|380.67|377.79|380.53|377.65|0
1653595390000|2022-05-26 20:03:10|380.38|377.5|380.53|377.65|380.53|377.65|380.03|377.15|0
1653595400000|2022-05-26 20:03:20|380.38|377.5|380.67|377.79|380.81|377.93|380.38|377.5|0
1653595410000|2022-05-26 20:03:30|380.81|377.93|381.1|378.22|381.1|378.22|380.81|377.93|0
1653595420000|2022-05-26 20:03:40|381.24|378.36|381.24|378.36|381.24|378.36|381.24|378.36|0
1653595430000|2022-05-26 20:03:50|381.39|378.51|380.81|377.93|381.39|378.51|380.81|377.93|0
1653595440000|2022-05-26 20:04:00|380.53|377.65|380.38|377.5|380.53|377.65|380.38|377.5|0
1653595450000|2022-05-26 20:04:10|380.53|377.65|380.81|377.93|380.81|377.93|380.53|377.65|0
1653595460000|2022-05-26 20:04:20|380.96|378.08|380.81|377.93|380.96|378.08|380.81|377.93|0
1653595470000|2022-05-26 20:04:30|381.24|378.36|381.39|378.51|381.39|378.51|381.24|378.36|0
1653595480000|2022-05-26 20:04:40|381.32|378.44|381.39|378.51|381.39|378.51|381.24|378.36|0
1653595490000|2022-05-26 20:04:50|381.53|378.65|381.53|378.65|381.53|378.65|381.53|378.65|0
1653595500000|2022-05-26 20:05:00|381.67|378.79|382.39|379.51|382.39|379.51|381.67|378.79|0
1653595510000|2022-05-26 20:05:10|382.25|379.37|382.25|379.37|382.25|379.37|382.25|379.37|0
1653595520000|2022-05-26 20:05:20|382.39|379.51|382.82|379.94|382.82|379.94|382.39|379.51|0
1653595530000|2022-05-26 20:05:30|383.11|380.23|383.11|380.23|383.11|380.23|383.11|380.23|0
1653595540000|2022-05-26 20:05:40|383.25|380.37|383.25|380.37|383.25|380.37|383.25|380.37|0
1653595550000|2022-05-26 20:05:50|383.54|380.66|383.4|380.52|383.69|380.81|383.4|380.52|0
1653595560000|2022-05-26 20:06:00|383.25|380.37|382.97|380.09|383.25|380.37|382.97|380.09|0
1653595570000|2022-05-26 20:06:10|382.82|379.94|382.68|379.8|382.82|379.94|382.53|379.65|0
1653595580000|2022-05-26 20:06:20|382.97|380.09|382.97|380.09|383.11|380.23|382.97|380.09|0
1653595590000|2022-05-26 20:06:30|382.68|379.8|382.97|380.09|382.97|380.09|382.68|379.8|0
1653595600000|2022-05-26 20:06:40|382.82|379.94|382.39|379.51|382.82|379.94|382.39|379.51|0
1653595610000|2022-05-26 20:06:50|382.68|379.8|382.82|379.94|383.04|380.16|382.68|379.8|0
1653595620000|2022-05-26 20:07:00|382.68|379.8|382.68|379.8|382.97|380.09|382.53|379.65|0
1653595630000|2022-05-26 20:07:10|382.82|379.94|382.82|379.94|382.82|379.94|382.82|379.94|0
1653595640000|2022-05-26 20:07:20|382.68|379.8|382.68|379.8|382.82|379.94|382.68|379.8|0
1653595650000|2022-05-26 20:07:30|382.39|379.51|382.25|379.37|382.39|379.51|382.25|379.37|0
1653595660000|2022-05-26 20:07:40|382.1|379.22|382.1|379.22|382.1|379.22|382.1|379.22|0
1653595670000|2022-05-26 20:07:50|381.96|379.08|382.1|379.22|382.1|379.22|381.81|378.93|0
1653595680000|2022-05-26 20:08:00|381.81|378.93|382.25|379.37|382.25|379.37|381.81|378.93|0
1653595690000|2022-05-26 20:08:10|381.96|379.08|381.96|379.08|381.96|379.08|381.81|378.93|0
1653595700000|2022-05-26 20:08:20|382.1|379.22|382.25|379.37|382.25|379.37|382.1|379.22|0
1653595710000|2022-05-26 20:08:30|382.39|379.51|382.68|379.8|382.68|379.8|382.25|379.37|0
1653595720000|2022-05-26 20:08:40|382.82|379.94|383.11|380.23|383.11|380.23|382.82|379.94|0
1653595730000|2022-05-26 20:08:50|382.96|380.08|383.25|380.37|383.25|380.37|382.96|380.08|0
1653595740000|2022-05-26 20:09:00|383.11|380.23|383.11|380.23|383.25|380.37|382.96|380.08|0
1653595750000|2022-05-26 20:09:10|382.96|380.08|382.68|379.8|382.96|380.08|382.68|379.8|0
1653595760000|2022-05-26 20:09:20|382.53|379.65|382.82|379.94|382.82|379.94|382.53|379.65|0
1653595770000|2022-05-26 20:09:30|382.25|379.37|382.39|379.51|382.46|379.58|382.25|379.37|0
1653595780000|2022-05-26 20:09:40|382.53|379.65|382.39|379.51|382.53|379.65|382.39|379.51|0
1653595790000|2022-05-26 20:09:50|382.53|379.65|382.39|379.51|382.53|379.65|382.39|379.51|0
1653595800000|2022-05-26 20:10:00|382.1|379.22|382.1|379.22|382.1|379.22|382.1|379.22|0
1653595810000|2022-05-26 20:10:10|381.96|379.08|382.24|379.36|382.24|379.36|381.81|378.93|0
1653595820000|2022-05-26 20:10:20|382.1|379.22|381.96|379.08|382.1|379.22|381.96|379.08|0
1653595830000|2022-05-26 20:10:30|381.89|379.01|381.67|378.79|381.89|379.01|381.67|378.79|0
1653595840000|2022-05-26 20:10:40|381.53|378.65|381.67|378.79|381.67|378.79|381.53|378.65|0
1653595850000|2022-05-26 20:10:50|381.53|378.65|381.67|378.79|381.67|378.79|381.53|378.65|0
1653595860000|2022-05-26 20:11:00|381.81|378.93|381.81|378.93|381.89|379.01|381.81|378.93|0
1653595870000|2022-05-26 20:11:10|381.96|379.08|382.03|379.15|382.03|379.15|381.81|378.93|0
1653595880000|2022-05-26 20:11:20|382.24|379.36|382.1|379.22|382.24|379.36|382.03|379.15|0
1653595890000|2022-05-26 20:11:30|382.24|379.36|382.1|379.22|382.24|379.36|382.1|379.22|0
1653595900000|2022-05-26 20:11:40|382.03|379.15|381.96|379.08|382.03|379.15|381.96|379.08|0
1653595910000|2022-05-26 20:11:50|381.81|378.93|381.81|378.93|381.81|378.93|381.81|378.93|0
1653595920000|2022-05-26 20:12:00|381.89|379.01|381.81|378.93|381.89|379.01|381.81|378.93|0
1653595930000|2022-05-26 20:12:10|381.89|379.01|381.67|378.79|381.89|379.01|381.67|378.79|0
1653595940000|2022-05-26 20:12:20|381.89|379.01|382.1|379.22|382.1|379.22|381.89|379.01|0
1653595950000|2022-05-26 20:12:30|381.96|379.08|381.81|378.93|382.1|379.22|381.81|378.93|0
1653595960000|2022-05-26 20:12:40|381.96|379.08|381.96|379.08|381.96|379.08|381.96|379.08|0
1653595970000|2022-05-26 20:12:50|382.39|379.51|382.24|379.36|382.39|379.51|382.24|379.36|0
1653595980000|2022-05-26 20:13:00|382.39|379.51|382.39|379.51|382.39|379.51|382.24|379.36|0
1653595990000|2022-05-26 20:13:10|382.32|379.44|382.24|379.36|382.32|379.44|382.1|379.22|0
1653596000000|2022-05-26 20:13:20|382.32|379.44|382.24|379.36|382.32|379.44|382.1|379.22|0
1653596010000|2022-05-26 20:13:30|382.1|379.22|382.1|379.22|382.24|379.36|382.1|379.22|0
1653596020000|2022-05-26 20:13:40|382.24|379.36|382.53|379.65|382.53|379.65|382.24|379.36|0
1653596030000|2022-05-26 20:13:50|382.67|379.79|382.82|379.94|382.82|379.94|382.67|379.79|0
1653596040000|2022-05-26 20:14:00|382.96|380.08|382.32|379.44|382.96|380.08|382.32|379.44|0
1653596050000|2022-05-26 20:14:10|382.39|379.51|382.53|379.65|382.53|379.65|382.39|379.51|0
1653596060000|2022-05-26 20:14:20|382.82|379.94|382.96|380.08|382.96|380.08|382.82|379.94|0
1653596070000|2022-05-26 20:14:30|382.82|379.94|383.04|380.16|383.04|380.16|382.82|379.94|0
1653596080000|2022-05-26 20:14:40|382.89|380.01|382.82|379.94|382.96|380.08|382.67|379.79|0
1653596090000|2022-05-26 20:14:50|382.67|379.79|382.67|379.79|382.82|379.94|382.67|379.79|0
1653596110000|2022-05-26 20:15:10|382.91|379.55|382.91|379.55|382.91|379.55|382.91|379.55|0
1653596120000|2022-05-26 20:15:20|382.77|379.41|382.63|379.27|382.77|379.41|382.48|379.12|0
1653596130000|2022-05-26 20:15:30|382.77|379.41|382.63|379.27|383.06|379.7|382.63|379.27|0
1653596140000|2022-05-26 20:15:40|382.48|379.12|382.63|379.27|382.63|379.27|382.48|379.12|0
1653596150000|2022-05-26 20:15:50|383.06|379.7|382.91|379.55|383.06|379.7|382.77|379.41|0
1653596160000|2022-05-26 20:16:00|382.7|379.34|382.56|379.2|382.7|379.34|382.56|379.2|0
1653596170000|2022-05-26 20:16:10|382.48|379.12|382.41|379.05|382.48|379.12|382.34|378.98|0
1653596180000|2022-05-26 20:16:20|382.34|378.98|382.19|378.83|382.34|378.98|382.19|378.83|0
1653596190000|2022-05-26 20:16:30|382.05|378.69|381.62|378.26|382.05|378.69|381.62|378.26|0
1653596200000|2022-05-26 20:16:40|381.76|378.4|381.62|378.26|381.76|378.4|381.62|378.26|0
1653596210000|2022-05-26 20:16:50|381.48|378.12|381.62|378.26|381.62|378.26|381.48|378.12|0
1653596220000|2022-05-26 20:17:00|381.48|378.12|381.62|378.26|381.62|378.26|381.48|378.12|0
1653596230000|2022-05-26 20:17:10|381.69|378.33|382.05|378.69|382.05|378.69|381.69|378.33|0
1653596240000|2022-05-26 20:17:20|381.84|378.48|381.69|378.33|381.91|378.55|381.69|378.33|0
1653596250000|2022-05-26 20:17:30|381.76|378.4|381.76|378.4|381.91|378.55|381.62|378.26|0
1653596260000|2022-05-26 20:17:40|381.62|378.26|381.62|378.26|381.62|378.26|381.48|378.12|0
1653596270000|2022-05-26 20:17:50|381.76|378.4|381.62|378.26|381.76|378.4|381.62|378.26|0
1653596280000|2022-05-26 20:18:00|381.76|378.4|381.91|378.55|381.91|378.55|381.62|378.26|0
1653596290000|2022-05-26 20:18:10|382.12|378.76|382.05|378.69|382.12|378.76|382.05|378.69|0
1653596300000|2022-05-26 20:18:20|381.91|378.55|382.05|378.69|382.19|378.83|381.91|378.55|0
1653596310000|2022-05-26 20:18:30|382.34|378.98|382.48|379.12|382.48|379.12|382.34|378.98|0
1653596320000|2022-05-26 20:18:40|382.34|378.98|382.19|378.83|382.34|378.98|382.19|378.83|0
1653596330000|2022-05-26 20:18:50|382.05|378.69|382.05|378.69|382.34|378.98|382.05|378.69|0
1653596340000|2022-05-26 20:19:00|382.34|378.98|382.19|378.83|382.34|378.98|382.05|378.69|0
1653596350000|2022-05-26 20:19:10|382.05|378.69|382.62|379.26|382.62|379.26|382.05|378.69|0
1653596360000|2022-05-26 20:19:20|382.56|379.2|382.7|379.34|382.77|379.41|382.56|379.2|0
1653596370000|2022-05-26 20:19:30|382.48|379.12|382.48|379.12|382.62|379.26|382.48|379.12|0
1653596380000|2022-05-26 20:19:40|382.56|379.2|382.62|379.26|382.62|379.26|382.56|379.2|0
1653596390000|2022-05-26 20:19:50|382.7|379.34|382.62|379.26|382.7|379.34|382.48|379.12|0
1653596400000|2022-05-26 20:20:00|382.7|379.34|382.7|379.34|382.7|379.34|382.62|379.26|0
1653596410000|2022-05-26 20:20:10|382.62|379.26|382.62|379.26|382.62|379.26|382.48|379.12|0
1653596420000|2022-05-26 20:20:20|382.77|379.41|382.62|379.26|382.77|379.41|382.48|379.12|0
1653596430000|2022-05-26 20:20:30|382.77|379.41|382.7|379.34|382.77|379.41|382.7|379.34|0
1653596440000|2022-05-26 20:20:40|382.48|379.12|382.19|378.83|382.48|379.12|382.19|378.83|0
1653596450000|2022-05-26 20:20:50|382.27|378.91|382.27|378.91|382.27|378.91|382.27|378.91|0
1653596460000|2022-05-26 20:21:00|382.62|379.26|382.48|379.12|382.62|379.26|382.34|378.98|0
1653596470000|2022-05-26 20:21:10|382.62|379.26|382.62|379.26|382.62|379.26|382.62|379.26|0
1653596480000|2022-05-26 20:21:20|382.05|378.69|382.19|378.83|382.19|378.83|382.05|378.69|0
1653596490000|2022-05-26 20:21:30|382.34|378.98|382.41|379.05|382.41|379.05|382.34|378.98|0
1653596500000|2022-05-26 20:21:40|382.48|379.12|382.19|378.83|382.48|379.12|382.19|378.83|0
1653596510000|2022-05-26 20:21:50|382.27|378.91|382.27|378.91|382.27|378.91|382.27|378.91|0
1653596520000|2022-05-26 20:22:00|382.34|378.98|382.48|379.12|382.48|379.12|382.34|378.98|0
1653596530000|2022-05-26 20:22:10|382.62|379.26|382.62|379.26|382.62|379.26|382.62|379.26|0
1653596540000|2022-05-26 20:22:20|382.7|379.34|382.7|379.34|382.7|379.34|382.7|379.34|0
1653596550000|2022-05-26 20:22:30|382.77|379.41|382.62|379.26|382.77|379.41|382.62|379.26|0
1653596560000|2022-05-26 20:22:40|382.48|379.12|382.62|379.26|382.62|379.26|382.48|379.12|0
1653596570000|2022-05-26 20:22:50|382.48|379.12|382.62|379.26|382.62|379.26|382.48|379.12|0
1653596580000|2022-05-26 20:23:00|382.77|379.41|382.77|379.41|382.77|379.41|382.7|379.34|0
1653596590000|2022-05-26 20:23:10|382.7|379.34|382.62|379.26|382.7|379.34|382.62|379.26|0
1653596600000|2022-05-26 20:23:20|382.55|379.19|382.62|379.26|382.62|379.26|382.55|379.19|0
1653596610000|2022-05-26 20:23:30|382.55|379.19|382.7|379.34|382.7|379.34|382.55|379.19|0
1653596620000|2022-05-26 20:23:40|382.77|379.41|382.7|379.34|382.77|379.41|382.62|379.26|0
1653596630000|2022-05-26 20:23:50|382.62|379.26|382.91|379.55|382.91|379.55|382.48|379.12|0
1653596640000|2022-05-26 20:24:00|382.77|379.41|382.91|379.55|382.91|379.55|382.77|379.41|0
1653596660000|2022-05-26 20:24:20|382.77|379.41|382.91|379.55|382.91|379.55|382.77|379.41|0
1653596680000|2022-05-26 20:24:40|383.05|379.69|382.91|379.55|383.05|379.69|382.91|379.55|0
1653596690000|2022-05-26 20:24:50|383.05|379.69|382.98|379.62|383.05|379.69|382.98|379.62|0
1653596700000|2022-05-26 20:25:00|383.05|379.69|382.62|379.26|383.05|379.69|382.62|379.26|0
1653596710000|2022-05-26 20:25:10|382.48|379.12|382.48|379.12|382.48|379.12|382.48|379.12|0
1653596720000|2022-05-26 20:25:20|382.91|379.55|382.48|379.12|382.91|379.55|382.48|379.12|0
1653596730000|2022-05-26 20:25:30|382.33|378.97|382.77|379.41|382.77|379.41|382.33|378.97|0
1653596740000|2022-05-26 20:25:40|382.62|379.26|382.62|379.26|382.62|379.26|382.48|379.12|0
1653596750000|2022-05-26 20:25:50|382.48|379.12|382.91|379.55|382.91|379.55|382.41|379.05|0
1653596760000|2022-05-26 20:26:00|383.05|379.69|383.05|379.69|383.05|379.69|383.05|379.69|0
1653596770000|2022-05-26 20:26:10|382.91|379.55|382.77|379.41|382.91|379.55|382.77|379.41|0
1653596780000|2022-05-26 20:26:20|382.7|379.34|382.62|379.26|382.7|379.34|382.48|379.12|0
1653596790000|2022-05-26 20:26:30|382.77|379.41|382.62|379.26|382.77|379.41|382.62|379.26|0
1653596800000|2022-05-26 20:26:40|382.48|379.12|383.05|379.69|383.05|379.69|382.48|379.12|0
1653596810000|2022-05-26 20:26:50|382.84|379.48|382.76|379.4|382.84|379.48|382.62|379.26|0
1653596820000|2022-05-26 20:27:00|382.7|379.34|382.62|379.26|382.7|379.34|382.62|379.26|0
1653596830000|2022-05-26 20:27:10|382.7|379.34|382.76|379.4|382.76|379.4|382.7|379.34|0
1653596840000|2022-05-26 20:27:20|382.62|379.26|382.48|379.12|382.62|379.26|382.48|379.12|0
1653596850000|2022-05-26 20:27:30|382.62|379.26|382.55|379.19|382.62|379.26|382.48|379.12|0
1653596860000|2022-05-26 20:27:40|382.62|379.26|382.62|379.26|382.62|379.26|382.62|379.26|0
1653596870000|2022-05-26 20:27:50|382.48|379.12|382.76|379.4|382.76|379.4|382.48|379.12|0
1653596880000|2022-05-26 20:28:00|382.62|379.26|382.76|379.4|382.76|379.4|382.62|379.26|0
1653596890000|2022-05-26 20:28:10|382.62|379.26|382.76|379.4|382.76|379.4|382.62|379.26|0
1653596910000|2022-05-26 20:28:30|382.84|379.48|382.76|379.4|382.91|379.55|382.76|379.4|0
1653596920000|2022-05-26 20:28:40|382.62|379.26|382.62|379.26|382.62|379.26|382.62|379.26|0
1653596930000|2022-05-26 20:28:50|382.33|378.97|382.33|378.97|382.33|378.97|382.33|378.97|0
1653596940000|2022-05-26 20:29:00|382.05|378.69|381.9|378.54|382.05|378.69|381.9|378.54|0
1653596950000|2022-05-26 20:29:10|382.05|378.69|382.33|378.97|382.33|378.97|382.05|378.69|0
1653596960000|2022-05-26 20:29:20|382.19|378.83|382.33|378.97|382.33|378.97|382.19|378.83|0
1653596970000|2022-05-26 20:29:30|382.41|379.05|382.33|378.97|382.41|379.05|382.19|378.83|0
1653596980000|2022-05-26 20:29:40|382.19|378.83|382.33|378.97|382.33|378.97|382.19|378.83|0
1653596990000|2022-05-26 20:29:50|382.19|378.83|382.19|378.83|382.33|378.97|382.19|378.83|0
1653597000000|2022-05-26 20:30:00|382.33|378.97|382.19|378.83|382.33|378.97|382.19|378.83|0
1653597010000|2022-05-26 20:30:10|382.33|378.97|382.33|378.97|382.33|378.97|382.33|378.97|0
1653597020000|2022-05-26 20:30:20|382.26|378.9|382.19|378.83|382.33|378.97|382.19|378.83|0
1653597030000|2022-05-26 20:30:30|382.33|378.97|382.04|378.68|382.33|378.97|382.04|378.68|0
1653597040000|2022-05-26 20:30:40|382.19|378.83|382.19|378.83|382.19|378.83|382.19|378.83|0
1653597050000|2022-05-26 20:30:50|382.04|378.68|382.33|378.97|382.33|378.97|382.04|378.68|0
1653597060000|2022-05-26 20:31:00|382.48|379.12|382.62|379.26|382.62|379.26|382.48|379.12|0
1653597070000|2022-05-26 20:31:10|382.48|379.12|382.33|378.97|382.55|379.19|382.33|378.97|0
1653597080000|2022-05-26 20:31:20|382.48|379.12|382.48|379.12|382.48|379.12|382.33|378.97|0
1653597090000|2022-05-26 20:31:30|382.33|378.97|382.48|379.12|382.48|379.12|382.33|378.97|0
1653597100000|2022-05-26 20:31:40|382.33|378.97|382.33|378.97|382.33|378.97|382.33|378.97|0
1653597110000|2022-05-26 20:31:50|382.26|378.9|382.19|378.83|382.26|378.9|382.19|378.83|0
1653597120000|2022-05-26 20:32:00|382.33|378.97|382.33|378.97|382.48|379.12|382.33|378.97|0
1653597130000|2022-05-26 20:32:10|382.48|379.12|382.04|378.68|382.48|379.12|382.04|378.68|0
1653597140000|2022-05-26 20:32:20|381.9|378.54|381.9|378.54|382.04|378.68|381.9|378.54|0
1653597170000|2022-05-26 20:32:50|382.04|378.68|381.97|378.61|382.04|378.68|381.9|378.54|0
1653597180000|2022-05-26 20:33:00|382.04|378.68|381.97|378.61|382.04|378.68|381.97|378.61|0
1653597190000|2022-05-26 20:33:10|382.04|378.68|381.9|378.54|382.04|378.68|381.9|378.54|0
1653597220000|2022-05-26 20:33:40|382.04|378.68|382.04|378.68|382.04|378.68|382.04|378.68|0
1653597230000|2022-05-26 20:33:50|381.97|378.61|381.97|378.61|381.97|378.61|381.97|378.61|0
1653597240000|2022-05-26 20:34:00|382.19|378.83|382.04|378.68|382.19|378.83|382.04|378.68|0
1653597250000|2022-05-26 20:34:10|382.19|378.83|381.9|378.54|382.19|378.83|381.9|378.54|0
1653597260000|2022-05-26 20:34:20|381.76|378.4|381.76|378.4|381.76|378.4|381.76|378.4|0
1653597270000|2022-05-26 20:34:30|381.61|378.25|381.61|378.25|381.61|378.25|381.61|378.25|0
1653597280000|2022-05-26 20:34:40|381.54|378.18|381.61|378.25|381.61|378.25|381.54|378.18|0
1653597290000|2022-05-26 20:34:50|381.69|378.33|381.61|378.25|381.69|378.33|381.61|378.25|0
1653597300000|2022-05-26 20:35:00|381.76|378.4|381.69|378.33|381.76|378.4|381.69|378.33|0
1653597310000|2022-05-26 20:35:10|381.61|378.25|381.76|378.4|381.76|378.4|381.47|378.11|0
1653597320000|2022-05-26 20:35:20|381.9|378.54|381.83|378.47|381.9|378.54|381.76|378.4|0
1653597330000|2022-05-26 20:35:30|381.76|378.4|381.76|378.4|381.76|378.4|381.76|378.4|0
1653597350000|2022-05-26 20:35:50|381.83|378.47|381.75|378.39|381.9|378.54|381.75|378.39|0
1653597360000|2022-05-26 20:36:00|381.61|378.25|381.9|378.54|381.9|378.54|381.61|378.25|0
1653597370000|2022-05-26 20:36:10|381.97|378.61|382.04|378.68|382.04|378.68|381.97|378.61|0
1653597380000|2022-05-26 20:36:20|381.97|378.61|382.04|378.68|382.04|378.68|381.9|378.54|0
1653597390000|2022-05-26 20:36:30|381.97|378.61|381.97|378.61|381.97|378.61|381.97|378.61|0
1653597400000|2022-05-26 20:36:40|382.04|378.68|382.04|378.68|382.04|378.68|382.04|378.68|0
1653597410000|2022-05-26 20:36:50|381.9|378.54|381.9|378.54|381.9|378.54|381.9|378.54|0
1653597420000|2022-05-26 20:37:00|381.97|378.61|381.9|378.54|381.97|378.61|381.9|378.54|0
1653597430000|2022-05-26 20:37:10|381.75|378.39|381.75|378.39|381.75|378.39|381.75|378.39|0
1653597460000|2022-05-26 20:37:40|381.61|378.25|381.47|378.11|381.61|378.25|381.47|378.11|0
1653597470000|2022-05-26 20:37:50|381.61|378.25|381.61|378.25|381.61|378.25|381.61|378.25|0
1653597480000|2022-05-26 20:38:00|381.75|378.39|381.69|378.33|381.75|378.39|381.61|378.25|0
1653597490000|2022-05-26 20:38:10|381.61|378.25|381.61|378.25|381.61|378.25|381.61|378.25|0
1653597520000|2022-05-26 20:38:40|381.75|378.39|381.83|378.47|381.9|378.54|381.75|378.39|0
1653597530000|2022-05-26 20:38:50|381.75|378.39|381.9|378.54|381.9|378.54|381.75|378.39|0
1653597540000|2022-05-26 20:39:00|381.75|378.39|381.75|378.39|381.75|378.39|381.75|378.39|0
1653597570000|2022-05-26 20:39:30|381.68|378.32|381.61|378.25|381.68|378.32|381.61|378.25|0
1653597590000|2022-05-26 20:39:50|381.68|378.32|381.61|378.25|381.75|378.39|381.61|378.25|0
1653597600000|2022-05-26 20:40:00|381.75|378.39|381.61|378.25|381.75|378.39|381.61|378.25|0
1653597610000|2022-05-26 20:40:10|381.47|378.11|381.47|378.11|381.47|378.11|381.47|378.11|0
1653597630000|2022-05-26 20:40:30|381.75|378.39|381.61|378.25|381.75|378.39|381.61|378.25|0
1653597640000|2022-05-26 20:40:40|381.75|378.39|381.75|378.39|381.75|378.39|381.75|378.39|0
1653597650000|2022-05-26 20:40:50|381.9|378.54|381.75|378.39|381.9|378.54|381.75|378.39|0
1653597660000|2022-05-26 20:41:00|381.61|378.25|381.61|378.25|381.61|378.25|381.61|378.25|0
1653597690000|2022-05-26 20:41:30|381.75|378.39|381.75|378.39|381.75|378.39|381.75|378.39|0
1653597700000|2022-05-26 20:41:40|381.61|378.25|381.61|378.25|381.61|378.25|381.61|378.25|0
1653597710000|2022-05-26 20:41:50|381.47|378.11|381.47|378.11|381.47|378.11|381.47|378.11|0
1653597740000|2022-05-26 20:42:20|381.61|378.25|381.61|378.25|381.61|378.25|381.61|378.25|0
1653597770000|2022-05-26 20:42:50|381.46|378.1|381.46|378.1|381.46|378.1|381.46|378.1|0
1653597780000|2022-05-26 20:43:00|381.61|378.25|381.75|378.39|381.75|378.39|381.61|378.25|0
1653597790000|2022-05-26 20:43:10|381.61|378.25|381.61|378.25|381.61|378.25|381.61|378.25|0
1653597800000|2022-05-26 20:43:20|381.75|378.39|381.75|378.39|381.75|378.39|381.75|378.39|0
1653597810000|2022-05-26 20:43:30|381.61|378.25|381.46|378.1|381.61|378.25|381.46|378.1|0
1653597820000|2022-05-26 20:43:40|381.32|377.96|381.32|377.96|381.32|377.96|381.32|377.96|0
1653597830000|2022-05-26 20:43:50|381.46|378.1|381.61|378.25|381.61|378.25|381.46|378.1|0
1653597850000|2022-05-26 20:44:10|381.75|378.39|381.32|377.96|381.75|378.39|381.32|377.96|0
1653597860000|2022-05-26 20:44:20|381.46|378.1|381.32|377.96|381.46|378.1|381.32|377.96|0
1653597870000|2022-05-26 20:44:30|381.46|378.1|381.61|378.25|381.61|378.25|381.46|378.1|0
1653597890000|2022-05-26 20:44:50|381.46|378.1|381.46|378.1|381.46|378.1|381.46|378.1|0
1653597900000|2022-05-26 20:45:00|381.75|378.39|381.75|378.39|381.75|378.39|381.61|378.25|0
1653597910000|2022-05-26 20:45:10|381.89|378.53|381.89|378.53|381.89|378.53|381.89|378.53|0
1653597920000|2022-05-26 20:45:20|381.75|378.39|381.75|378.39|381.75|378.39|381.75|378.39|0
1653597930000|2022-05-26 20:45:30|381.89|378.53|381.89|378.53|381.89|378.53|381.89|378.53|0
1653597940000|2022-05-26 20:45:40|381.75|378.39|381.75|378.39|381.75|378.39|381.75|378.39|0
1653597950000|2022-05-26 20:45:50|381.61|378.25|381.61|378.25|381.61|378.25|381.46|378.1|0
1653598010000|2022-05-26 20:46:50|381.54|378.18|381.46|378.1|381.54|378.18|381.46|378.1|0
1653598020000|2022-05-26 20:47:00|381.61|378.25|381.46|378.1|381.61|378.25|381.46|378.1|0
1653598030000|2022-05-26 20:47:10|381.61|378.25|381.75|378.39|381.75|378.39|381.61|378.25|0
1653598040000|2022-05-26 20:47:20|381.89|378.53|381.75|378.39|381.89|378.53|381.75|378.39|0
1653598080000|2022-05-26 20:48:00|381.89|378.53|382.04|378.68|382.04|378.68|381.89|378.53|0
1653598090000|2022-05-26 20:48:10|381.89|378.53|381.89|378.53|381.89|378.53|381.89|378.53|0
1653598100000|2022-05-26 20:48:20|381.82|378.46|381.89|378.53|381.89|378.53|381.82|378.46|0
1653598110000|2022-05-26 20:48:30|381.75|378.39|381.75|378.39|381.75|378.39|381.75|378.39|0
1653598130000|2022-05-26 20:48:50|381.97|378.61|382.04|378.68|382.04|378.68|381.97|378.61|0
1653598140000|2022-05-26 20:49:00|381.97|378.61|381.89|378.53|381.97|378.61|381.89|378.53|0
1653598150000|2022-05-26 20:49:10|381.75|378.39|381.46|378.1|381.75|378.39|381.46|378.1|0
1653598170000|2022-05-26 20:49:30|381.75|378.39|381.75|378.39|381.75|378.39|381.75|378.39|0
1653598180000|2022-05-26 20:49:40|381.61|378.25|381.75|378.39|381.75|378.39|381.61|378.25|0
1653598190000|2022-05-26 20:49:50|381.61|378.25|381.61|378.25|381.61|378.25|381.61|378.25|0
1653598200000|2022-05-26 20:50:00|381.89|378.53|381.89|378.53|381.89|378.53|381.89|378.53|0
1653598210000|2022-05-26 20:50:10|381.75|378.39|381.89|378.53|381.89|378.53|381.75|378.39|0
1653598220000|2022-05-26 20:50:20|381.75|378.39|381.75|378.39|381.75|378.39|381.75|378.39|0
1653598230000|2022-05-26 20:50:30|381.82|378.46|381.89|378.53|381.89|378.53|381.82|378.46|0
1653598260000|2022-05-26 20:51:00|382.18|378.82|382.04|378.68|382.18|378.82|382.04|378.68|0
1653598270000|2022-05-26 20:51:10|382.32|378.96|382.32|378.96|382.32|378.96|382.32|378.96|0
1653598280000|2022-05-26 20:51:20|382.25|378.89|382.47|379.11|382.47|379.11|382.25|378.89|0
1653598290000|2022-05-26 20:51:30|382.32|378.96|382.32|378.96|382.32|378.96|382.32|378.96|0
1653598300000|2022-05-26 20:51:40|382.47|379.11|382.32|378.96|382.47|379.11|382.32|378.96|0
1653598310000|2022-05-26 20:51:50|382.18|378.82|382.18|378.82|382.18|378.82|382.18|378.82|0
1653598340000|2022-05-26 20:52:20|382.32|378.96|382.32|378.96|382.32|378.96|382.32|378.96|0
1653598370000|2022-05-26 20:52:50|382.18|378.82|382.03|378.67|382.18|378.82|382.03|378.67|0
1653598380000|2022-05-26 20:53:00|381.97|378.61|381.97|378.61|381.97|378.61|381.97|378.61|0
1653598390000|2022-05-26 20:53:10|382.03|378.67|382.03|378.67|382.03|378.67|382.03|378.67|0
1653598400000|2022-05-26 20:53:20|381.89|378.53|381.89|378.53|381.89|378.53|381.89|378.53|0
1653598430000|2022-05-26 20:53:50|381.75|378.39|381.75|378.39|381.75|378.39|381.75|378.39|0
1653598440000|2022-05-26 20:54:00|381.6|378.24|381.75|378.39|381.75|378.39|381.6|378.24|0
1653598450000|2022-05-26 20:54:10|381.68|378.32|381.68|378.32|381.68|378.32|381.68|378.32|0
1653598460000|2022-05-26 20:54:20|381.6|378.24|381.6|378.24|381.6|378.24|381.6|378.24|0
1653598490000|2022-05-26 20:54:50|381.46|378.1|381.46|378.1|381.46|378.1|381.46|378.1|0
1653598510000|2022-05-26 20:55:10|381.75|378.39|381.75|378.39|381.75|378.39|381.75|378.39|0
1653598520000|2022-05-26 20:55:20|381.6|378.24|381.6|378.24|381.6|378.24|381.46|378.1|0
1653598530000|2022-05-26 20:55:30|381.46|378.1|381.46|378.1|381.46|378.1|381.46|378.1|0
1653598570000|2022-05-26 20:56:10|381.6|378.24|381.46|378.1|381.6|378.24|381.46|378.1|0
1653598600000|2022-05-26 20:56:40|381.6|378.24|381.6|378.24|381.6|378.24|381.6|378.24|0
1653598610000|2022-05-26 20:56:50|381.46|378.1|381.39|378.03|381.46|378.1|381.31|377.95|0
1653598620000|2022-05-26 20:57:00|381.46|378.1|381.46|378.1|381.46|378.1|381.46|378.1|0
1653598650000|2022-05-26 20:57:30|381.6|378.24|381.46|378.1|381.6|378.24|381.46|378.1|0
1653598670000|2022-05-26 20:57:50|381.31|377.95|381.31|377.95|381.31|377.95|381.31|377.95|0
1653598680000|2022-05-26 20:58:00|381.39|378.03|381.31|377.95|381.46|378.1|381.31|377.95|0
1653598690000|2022-05-26 20:58:10|381.46|378.1|381.46|378.1|381.46|378.1|381.46|378.1|0
1653598730000|2022-05-26 20:58:50|381.31|377.95|381.46|378.1|381.46|378.1|381.31|377.95|0
1653598750000|2022-05-26 20:59:10|381.6|378.24|381.74|378.38|381.74|378.38|381.6|378.24|0
1653598770000|2022-05-26 20:59:30|381.6|378.24|381.31|377.95|381.6|378.24|381.31|377.95|0
1653598780000|2022-05-26 20:59:40|381.17|377.81|381.17|377.81|381.17|377.81|381.17|377.81|0
1653598790000|2022-05-26 20:59:50|381.1|377.74|381.39|378.03|381.39|378.03|380.96|377.6|0
1653598800000|2022-05-26 21:00:00|381.5|378.14|381.1|377.74|381.5|378.14|381.1|377.74|0
1653598820000|2022-05-26 21:00:20|381.14|377.78|381.14|377.78|381.14|377.78|381.14|377.78|0
1653598830000|2022-05-26 21:00:30|381.27|377.91|381.27|377.91|381.27|377.91|381.27|377.91|0
1653598850000|2022-05-26 21:00:50|381.14|377.78|381|377.64|381.19|377.83|381|377.64|0
1653598860000|2022-05-26 21:01:00|381.12|377.76|381.12|377.76|381.12|377.76|381.1|377.74|0
1653598870000|2022-05-26 21:01:10|381.23|377.87|381.23|377.87|381.23|377.87|381.23|377.87|0
1653598890000|2022-05-26 21:01:30|381.12|377.76|381.12|377.76|381.12|377.76|381.12|377.76|0
1653598910000|2022-05-26 21:01:50|381.23|377.87|381|377.64|381.23|377.87|381|377.64|0
1653598930000|2022-05-26 21:02:10|381.06|377.7|381.06|377.7|381.06|377.7|381.06|377.7|0
1653599050000|2022-05-26 21:04:10|381.04|377.68|381.04|377.68|381.04|377.68|381.04|377.68|0
1653599070000|2022-05-26 21:04:30|381.06|377.7|381.06|377.7|381.06|377.7|381.06|377.7|0
1653599080000|2022-05-26 21:04:40|381.19|377.83|381.19|377.83|381.19|377.83|381.19|377.83|0
1653599090000|2022-05-26 21:04:50|381.12|377.76|381.12|377.76|381.12|377.76|381.12|377.76|0
1653599100000|2022-05-26 21:05:00|381.06|377.7|381.06|377.7|381.06|377.7|381.06|377.7|0
1653599140000|2022-05-26 21:05:40|380.53|377.17|380.53|377.17|380.53|377.17|380.53|377.17|0
1653599150000|2022-05-26 21:05:50|380.78|377.42|380.78|377.42|380.78|377.42|380.78|377.42|0
1653599190000|2022-05-26 21:06:30|380.74|377.38|380.74|377.38|380.74|377.38|380.74|377.38|0
1653599220000|2022-05-26 21:07:00|380.89|377.53|380.89|377.53|380.89|377.53|380.89|377.53|0
1653599300000|2022-05-26 21:08:20|380.74|377.38|380.74|377.38|380.74|377.38|380.74|377.38|0
1653599350000|2022-05-26 21:09:10|380.64|377.28|380.66|377.3|380.66|377.3|380.64|377.28|0
1653599360000|2022-05-26 21:09:20|380.68|377.32|380.68|377.32|380.68|377.32|380.68|377.32|0
1653599370000|2022-05-26 21:09:30|380.78|377.42|380.8|377.44|380.8|377.44|380.78|377.42|0
1653599380000|2022-05-26 21:09:40|380.82|377.46|380.72|377.36|380.82|377.46|380.72|377.36|0
1653599390000|2022-05-26 21:09:50|380.74|377.38|380.76|377.4|380.76|377.4|380.74|377.38|0
1653599510000|2022-05-26 21:11:50|380.8|377.44|380.76|377.4|380.8|377.44|380.76|377.4|0
1653599520000|2022-05-26 21:12:00|380.8|377.44|380.84|377.48|380.84|377.48|380.8|377.44|0
1653599650000|2022-05-26 21:14:10|380.87|377.51|380.87|377.51|380.87|377.51|380.87|377.51|0
1653599660000|2022-05-26 21:14:20|380.84|377.48|380.84|377.48|380.84|377.48|380.84|377.48|0
1653599680000|2022-05-26 21:14:40|381.32|377.96|381.32|377.96|381.32|377.96|381.32|377.96|0
1653599690000|2022-05-26 21:14:50|381.22|377.86|381.24|377.88|381.24|377.88|381.22|377.86|0
1653599700000|2022-05-26 21:15:00|381.22|377.86|381.18|377.82|381.22|377.86|381.18|377.82|0
1653599710000|2022-05-26 21:15:10|381.36|378|381.36|378|381.36|378|381.36|378|0
1653599740000|2022-05-26 21:15:40|381.97|378.61|381.53|378.17|381.97|378.61|381.53|378.17|0
1653599750000|2022-05-26 21:15:50|381.26|377.9|381.93|378.57|381.93|378.57|381.26|377.9|0
1653599820000|2022-05-26 21:17:00|381.82|378.46|381.82|378.46|381.82|378.46|381.82|378.46|0
1653599850000|2022-05-26 21:17:30|381.67|378.31|381.66|378.3|381.67|378.31|381.66|378.3|0
1653599860000|2022-05-26 21:17:40|381.93|378.57|381.93|378.57|381.93|378.57|381.93|378.57|0
1653599880000|2022-05-26 21:18:00|381.91|378.55|381.91|378.55|381.91|378.55|381.91|378.55|0
1653599890000|2022-05-26 21:18:10|381.89|378.53|381.89|378.53|381.89|378.53|381.89|378.53|0
1653599900000|2022-05-26 21:18:20|381.91|378.55|381.91|378.55|381.91|378.55|381.91|378.55|0
1653599910000|2022-05-26 21:18:30|381.89|378.53|381.88|378.52|381.89|378.53|381.88|378.52|0
1653599920000|2022-05-26 21:18:40|381.84|378.48|381.84|378.48|381.84|378.48|381.84|378.48|0
1653599930000|2022-05-26 21:18:50|381.82|378.46|381.84|378.48|381.84|378.48|381.82|378.46|0
1653599950000|2022-05-26 21:19:10|381.88|378.52|381.88|378.52|381.88|378.52|381.88|378.52|0
1653599970000|2022-05-26 21:19:30|381.91|378.55|381.91|378.55|381.91|378.55|381.91|378.55|0
1653600000000|2022-05-26 21:20:00|381.88|378.52|381.88|378.52|381.88|378.52|381.88|378.52|0
1653600050000|2022-05-26 21:20:50|381.86|378.5|381.86|378.5|381.86|378.5|381.86|378.5|0
1653600060000|2022-05-26 21:21:00|381.91|378.55|381.91|378.55|381.91|378.55|381.91|378.55|0
1653600070000|2022-05-26 21:21:10|381.92|378.56|381.92|378.56|381.92|378.56|381.92|378.56|0
1653600120000|2022-05-26 21:22:00|381.88|378.52|381.88|378.52|381.88|378.52|381.88|378.52|0
1653600170000|2022-05-26 21:22:50|381.99|378.63|381.99|378.63|381.99|378.63|381.99|378.63|0
1653600180000|2022-05-26 21:23:00|381.69|378.33|381.73|378.37|381.73|378.37|381.69|378.33|0
1653600190000|2022-05-26 21:23:10|381.78|378.42|381.78|378.42|381.78|378.42|381.78|378.42|0
1653600210000|2022-05-26 21:23:30|381.73|378.37|381.73|378.37|381.73|378.37|381.73|378.37|0
1653600220000|2022-05-26 21:23:40|381.76|378.4|381.86|378.5|381.86|378.5|381.76|378.4|0
1653600230000|2022-05-26 21:23:50|381.76|378.4|381.76|378.4|381.76|378.4|381.76|378.4|0
1653600270000|2022-05-26 21:24:30|381.73|378.37|381.73|378.37|381.73|378.37|381.73|378.37|0
1653600290000|2022-05-26 21:24:50|381.78|378.42|381.78|378.42|381.78|378.42|381.78|378.42|0
1653600320000|2022-05-26 21:25:20|381.8|378.44|381.8|378.44|381.8|378.44|381.8|378.44|0
1653600340000|2022-05-26 21:25:40|381.82|378.46|381.82|378.46|381.82|378.46|381.82|378.46|0
1653600350000|2022-05-26 21:25:50|381.8|378.44|381.82|378.46|381.82|378.46|381.8|378.44|0
1653600360000|2022-05-26 21:26:00|381.78|378.42|381.78|378.42|381.78|378.42|381.78|378.42|0
1653600400000|2022-05-26 21:26:40|381.75|378.39|381.75|378.39|381.75|378.39|381.75|378.39|0
1653600410000|2022-05-26 21:26:50|381.78|378.42|381.67|378.31|381.78|378.42|381.67|378.31|0
1653600420000|2022-05-26 21:27:00|381.69|378.33|381.86|378.5|381.86|378.5|381.69|378.33|0
1653600430000|2022-05-26 21:27:10|381.82|378.46|381.79|378.43|381.82|378.46|381.79|378.43|0
1653600450000|2022-05-26 21:27:30|381.78|378.42|381.78|378.42|381.78|378.42|381.78|378.42|0
1653600460000|2022-05-26 21:27:40|381.75|378.39|381.71|378.35|381.75|378.39|381.71|378.35|0
1653600470000|2022-05-26 21:27:50|381.59|378.23|381.59|378.23|381.59|378.23|381.56|378.2|0
1653600480000|2022-05-26 21:28:00|381.65|378.29|381.71|378.35|381.73|378.37|381.65|378.29|0
1653600500000|2022-05-26 21:28:20|381.78|378.42|381.78|378.42|381.78|378.42|381.78|378.42|0
1653600530000|2022-05-26 21:28:50|381.71|378.35|381.71|378.35|381.71|378.35|381.71|378.35|0
1653600550000|2022-05-26 21:29:10|381.65|378.29|381.65|378.29|381.65|378.29|381.65|378.29|0
1653600730000|2022-05-26 21:32:10|381.59|378.23|381.59|378.23|381.59|378.23|381.59|378.23|0
1653600790000|2022-05-26 21:33:10|381.52|378.16|381.52|378.16|381.52|378.16|381.52|378.16|0
1653600820000|2022-05-26 21:33:40|381.56|378.2|381.56|378.2|381.56|378.2|381.56|378.2|0
1653600840000|2022-05-26 21:34:00|381.37|378.01|381.37|378.01|381.37|378.01|381.37|378.01|0
1653600860000|2022-05-26 21:34:20|381.44|378.08|381.44|378.08|381.44|378.08|381.44|378.08|0
1653600880000|2022-05-26 21:34:40|381.42|378.06|381.42|378.06|381.42|378.06|381.42|378.06|0
1653600890000|2022-05-26 21:34:50|381.37|378.01|381.37|378.01|381.37|378.01|381.37|378.01|0
1653601070000|2022-05-26 21:37:50|381.39|378.03|381.39|378.03|381.39|378.03|381.39|378.03|0
1653601080000|2022-05-26 21:38:00|381.29|377.93|381.29|377.93|381.29|377.93|381.29|377.93|0
1653601150000|2022-05-26 21:39:10|381.39|378.03|381.39|378.03|381.39|378.03|381.39|378.03|0
1653601160000|2022-05-26 21:39:20|381.43|378.07|381.43|378.07|381.43|378.07|381.43|378.07|0
1653601170000|2022-05-26 21:39:30|381.39|378.03|381.39|378.03|381.39|378.03|381.39|378.03|0
1653601240000|2022-05-26 21:40:40|381.48|378.12|381.39|378.03|381.48|378.12|381.39|378.03|0
1653601260000|2022-05-26 21:41:00|381.42|378.06|381.42|378.06|381.42|378.06|381.42|378.06|0
1653601320000|2022-05-26 21:42:00|381.41|378.05|381.41|378.05|381.41|378.05|381.41|378.05|0
1653601330000|2022-05-26 21:42:10|381.43|378.07|381.43|378.07|381.43|378.07|381.43|378.07|0
1653601350000|2022-05-26 21:42:30|381.41|378.05|381.41|378.05|381.41|378.05|381.41|378.05|0
1653601370000|2022-05-26 21:42:50|381.37|378.01|381.37|378.01|381.37|378.01|381.37|378.01|0
1653601380000|2022-05-26 21:43:00|381.39|378.03|381.37|378.01|381.39|378.03|381.37|378.01|0
1653601430000|2022-05-26 21:43:50|381.29|377.93|381.29|377.93|381.29|377.93|381.29|377.93|0
1653601440000|2022-05-26 21:44:00|381.37|378.01|381.37|378.01|381.37|378.01|381.37|378.01|0
1653601470000|2022-05-26 21:44:30|381.35|377.99|381.48|378.12|381.48|378.12|381.35|377.99|0
1653601530000|2022-05-26 21:45:30|381.35|377.99|381.35|377.99|381.35|377.99|381.35|377.99|0
1653601550000|2022-05-26 21:45:50|381.39|378.03|381.39|378.03|381.39|378.03|381.39|378.03|0
1653601590000|2022-05-26 21:46:30|381.48|378.12|381.48|378.12|381.48|378.12|381.48|378.12|0
1653601670000|2022-05-26 21:47:50|381.45|378.09|381.45|378.09|381.45|378.09|381.45|378.09|0
1653601750000|2022-05-26 21:49:10|381.43|378.07|381.43|378.07|381.43|378.07|381.43|378.07|0
1653601760000|2022-05-26 21:49:20|381.45|378.09|381.45|378.09|381.45|378.09|381.45|378.09|0
1653601770000|2022-05-26 21:49:30|381.43|378.07|381.43|378.07|381.43|378.07|381.43|378.07|0
1653601780000|2022-05-26 21:49:40|381.45|378.09|381.45|378.09|381.45|378.09|381.45|378.09|0
1653601790000|2022-05-26 21:49:50|381.53|378.17|381.58|378.22|381.58|378.22|381.53|378.17|0
1653601800000|2022-05-26 21:50:00|381.51|378.15|381.51|378.15|381.51|378.15|381.51|378.15|0
1653601810000|2022-05-26 21:50:10|381.47|378.11|381.47|378.11|381.47|378.11|381.47|378.11|0
1653601820000|2022-05-26 21:50:20|381.68|378.32|381.72|378.36|381.72|378.36|381.53|378.17|0
1653601830000|2022-05-26 21:50:30|381.53|378.17|381.53|378.17|381.53|378.17|381.53|378.17|0
1653601860000|2022-05-26 21:51:00|381.49|378.13|381.43|378.07|381.49|378.13|381.43|378.07|0
1653601870000|2022-05-26 21:51:10|381.45|378.09|381.49|378.13|381.49|378.13|381.45|378.09|0
1653601900000|2022-05-26 21:51:40|381.51|378.15|381.51|378.15|381.51|378.15|381.51|378.15|0
1653601920000|2022-05-26 21:52:00|381.49|378.13|381.62|378.26|381.62|378.26|381.49|378.13|0
1653601950000|2022-05-26 21:52:30|381.49|378.13|381.58|378.22|381.58|378.22|381.49|378.13|0
1653601960000|2022-05-26 21:52:40|381.51|378.15|381.51|378.15|381.51|378.15|381.51|378.15|0
1653601970000|2022-05-26 21:52:50|381.58|378.22|381.58|378.22|381.58|378.22|381.58|378.22|0
1653601990000|2022-05-26 21:53:10|381.59|378.23|381.68|378.32|381.68|378.32|381.49|378.13|0
1653602000000|2022-05-26 21:53:20|381.49|378.13|381.87|378.51|381.93|378.57|381.49|378.13|0
1653602030000|2022-05-26 21:53:50|381.81|378.45|381.81|378.45|381.81|378.45|381.81|378.45|0
1653602060000|2022-05-26 21:54:20|381.62|378.26|381.62|378.26|381.62|378.26|381.62|378.26|0
1653602080000|2022-05-26 21:54:40|381.7|378.34|381.7|378.34|381.7|378.34|381.7|378.34|0
1653602110000|2022-05-26 21:55:10|381.81|378.45|381.81|378.45|381.81|378.45|381.81|378.45|0
1653602120000|2022-05-26 21:55:20|381.83|378.47|381.83|378.47|381.83|378.47|381.83|378.47|0
1653602150000|2022-05-26 21:55:50|381.7|378.34|381.7|378.34|381.7|378.34|381.7|378.34|0
1653602190000|2022-05-26 21:56:30|381.62|378.26|381.68|378.32|381.68|378.32|381.62|378.26|0
1653602200000|2022-05-26 21:56:40|381.57|378.21|381.64|378.28|381.68|378.32|381.57|378.21|0
1653602210000|2022-05-26 21:56:50|381.76|378.4|381.8|378.44|381.8|378.44|381.76|378.4|0
1653602220000|2022-05-26 21:57:00|381.61|378.25|381.59|378.23|381.61|378.25|381.57|378.21|0
1653602230000|2022-05-26 21:57:10|381.78|378.42|381.78|378.42|381.78|378.42|381.78|378.42|0
1653602260000|2022-05-26 21:57:40|381.8|378.44|381.8|378.44|381.8|378.44|381.8|378.44|0
1653602290000|2022-05-26 21:58:10|382.06|378.7|382.06|378.7|382.06|378.7|382.06|378.7|0
1653602300000|2022-05-26 21:58:20|382.12|378.76|382.12|378.76|382.12|378.76|382.12|378.76|0
1653602320000|2022-05-26 21:58:40|382.16|378.8|382.16|378.8|382.16|378.8|382.16|378.8|0
1653602350000|2022-05-26 21:59:10|382.62|379.26|382.62|379.26|382.62|379.26|382.62|379.26|0
1653602360000|2022-05-26 21:59:20|382.58|379.22|382.6|379.24|382.62|379.26|382.58|379.22|0
1653602370000|2022-05-26 21:59:30|382.58|379.22|382.58|379.22|382.58|379.22|382.58|379.22|0
1653602400000|2022-05-26 22:00:00|382.94|379.58|383.23|379.87|383.23|379.87|382.37|379.01|0
1653602410000|2022-05-26 22:00:10|383.3|379.94|382.65|379.29|383.3|379.94|382.65|379.29|0
1653602420000|2022-05-26 22:00:20|382.51|379.15|382.44|379.08|382.51|379.15|382.44|379.08|0
1653602430000|2022-05-26 22:00:30|382.15|378.79|382|378.64|382.15|378.79|381.86|378.5|0
1653602440000|2022-05-26 22:00:40|382.37|379.01|381.72|378.36|382.37|379.01|381.72|378.36|0
1653602450000|2022-05-26 22:00:50|381.86|378.5|382.15|378.79|382.15|378.79|381.86|378.5|0
1653602460000|2022-05-26 22:01:00|382.22|378.86|382.08|378.72|382.22|378.86|382.08|378.72|0
1653602470000|2022-05-26 22:01:10|381.93|378.57|381.5|378.14|381.93|378.57|381.5|378.14|0
1653602480000|2022-05-26 22:01:20|381.57|378.21|381.57|378.21|381.57|378.21|381.43|378.07|0
1653602490000|2022-05-26 22:01:30|381.65|378.29|381.43|378.07|381.65|378.29|381.36|378|0
1653602500000|2022-05-26 22:01:40|382.08|378.72|382.15|378.79|382.15|378.79|382.08|378.72|0
1653602510000|2022-05-26 22:01:50|382.08|378.72|382.08|378.72|382.08|378.72|382.08|378.72|0
1653602520000|2022-05-26 22:02:00|382|378.64|382|378.64|382.08|378.72|382|378.64|0
1653602530000|2022-05-26 22:02:10|382.08|378.72|382|378.64|382.08|378.72|382|378.64|0
1653602540000|2022-05-26 22:02:20|381.57|378.21|381.65|378.29|381.65|378.29|381.57|378.21|0
1653602550000|2022-05-26 22:02:30|381.72|378.36|381.72|378.36|381.72|378.36|381.65|378.29|0
1653602570000|2022-05-26 22:02:50|381.57|378.21|381.79|378.43|381.79|378.43|381.57|378.21|0
1653602580000|2022-05-26 22:03:00|381.72|378.36|381.57|378.21|381.72|378.36|381.57|378.21|0
1653602590000|2022-05-26 22:03:10|381.72|378.36|381.57|378.21|381.72|378.36|381.57|378.21|0
1653602600000|2022-05-26 22:03:20|381.86|378.5|381.86|378.5|381.86|378.5|381.79|378.43|0
1653602610000|2022-05-26 22:03:30|382|378.64|382.08|378.72|382.08|378.72|382|378.64|0
1653602620000|2022-05-26 22:03:40|382|378.64|381.86|378.5|382|378.64|381.86|378.5|0
1653602640000|2022-05-26 22:04:00|382.15|378.79|382.15|378.79|382.15|378.79|382.15|378.79|0
1653602650000|2022-05-26 22:04:10|382|378.64|382|378.64|382.08|378.72|382|378.64|0
1653602660000|2022-05-26 22:04:20|381.86|378.5|381.79|378.43|381.86|378.5|381.79|378.43|0
1653602670000|2022-05-26 22:04:30|381.86|378.5|381.43|378.07|381.86|378.5|381.43|378.07|0
1653602680000|2022-05-26 22:04:40|381.57|378.21|381.57|378.21|381.57|378.21|381.57|378.21|0
1653602690000|2022-05-26 22:04:50|381.71|378.35|381.79|378.43|381.79|378.43|381.71|378.35|0
1653602700000|2022-05-26 22:05:00|381.65|378.29|381.71|378.35|381.71|378.35|381.65|378.29|0
1653602710000|2022-05-26 22:05:10|381.43|378.07|381.43|378.07|381.5|378.14|381.43|378.07|0
1653602720000|2022-05-26 22:05:20|381.5|378.14|381.43|378.07|381.5|378.14|381.43|378.07|0
1653602730000|2022-05-26 22:05:30|381.5|378.14|381.86|378.5|381.86|378.5|381.5|378.14|0
1653602740000|2022-05-26 22:05:40|381.93|378.57|382.15|378.79|382.15|378.79|381.93|378.57|0
1653602750000|2022-05-26 22:05:50|382|378.64|382|378.64|382|378.64|382|378.64|0
1653602760000|2022-05-26 22:06:00|381.93|378.57|381.93|378.57|381.93|378.57|381.93|378.57|0
1653602770000|2022-05-26 22:06:10|382|378.64|382.14|378.78|382.14|378.78|382|378.64|0
1653602780000|2022-05-26 22:06:20|382|378.64|382.14|378.78|382.14|378.78|382|378.64|0
1653602800000|2022-05-26 22:06:40|382.08|378.72|382|378.64|382.08|378.72|382|378.64|0
1653602810000|2022-05-26 22:06:50|381.93|378.57|381.79|378.43|381.93|378.57|381.79|378.43|0
1653602820000|2022-05-26 22:07:00|381.71|378.35|381.64|378.28|381.71|378.35|381.64|378.28|0
1653602840000|2022-05-26 22:07:20|381.57|378.21|381.57|378.21|381.57|378.21|381.57|378.21|0
1653602850000|2022-05-26 22:07:30|381.64|378.28|381.5|378.14|381.64|378.28|381.5|378.14|0
1653602870000|2022-05-26 22:07:50|381.43|378.07|381.43|378.07|381.43|378.07|381.43|378.07|0
1653602890000|2022-05-26 22:08:10|381.36|378|381.36|378|381.36|378|381.36|378|0
1653602900000|2022-05-26 22:08:20|381.28|377.92|381.28|377.92|381.28|377.92|381.28|377.92|0
1653602910000|2022-05-26 22:08:30|381.14|377.78|380.85|377.49|381.14|377.78|380.85|377.49|0
1653602920000|2022-05-26 22:08:40|380.64|377.28|380.28|376.92|380.64|377.28|380.28|376.92|0
1653602930000|2022-05-26 22:08:50|380.21|376.85|380.42|377.06|380.42|377.06|380.21|376.85|0
1653602950000|2022-05-26 22:09:10|380.35|376.99|380.21|376.85|380.42|377.06|380.21|376.85|0
1653602960000|2022-05-26 22:09:20|380.28|376.92|380.42|377.06|380.42|377.06|380.28|376.92|0
1653602970000|2022-05-26 22:09:30|380.35|376.99|380.42|377.06|380.42|377.06|380.35|376.99|0
1653602980000|2022-05-26 22:09:40|380.57|377.21|380.42|377.06|380.57|377.21|380.42|377.06|0
1653602990000|2022-05-26 22:09:50|380.35|376.99|380.35|376.99|380.35|376.99|380.35|376.99|0
1653603000000|2022-05-26 22:10:00|380.07|376.71|380.14|376.78|380.14|376.78|380.07|376.71|0
1653603010000|2022-05-26 22:10:10|380.21|376.85|379.99|376.63|380.21|376.85|379.99|376.63|0
1653603020000|2022-05-26 22:10:20|380.14|376.78|380.35|376.99|380.42|377.06|380.14|376.78|0
1653603030000|2022-05-26 22:10:30|380.42|377.06|380.42|377.06|380.42|377.06|380.42|377.06|0
1653603040000|2022-05-26 22:10:40|380.56|377.2|380.71|377.35|380.71|377.35|380.56|377.2|0
1653603050000|2022-05-26 22:10:50|380.78|377.42|380.78|377.42|380.78|377.42|380.78|377.42|0
1653603060000|2022-05-26 22:11:00|380.71|377.35|380.71|377.35|380.71|377.35|380.71|377.35|0
1653603080000|2022-05-26 22:11:20|380.78|377.42|380.85|377.49|380.85|377.49|380.78|377.42|0
1653603090000|2022-05-26 22:11:30|380.99|377.63|380.99|377.63|380.99|377.63|380.99|377.63|0
1653603100000|2022-05-26 22:11:40|380.85|377.49|380.64|377.28|380.85|377.49|380.64|377.28|0
1653603110000|2022-05-26 22:11:50|380.56|377.2|380.99|377.63|380.99|377.63|380.56|377.2|0
1653603120000|2022-05-26 22:12:00|380.93|377.57|381.14|377.78|381.14|377.78|380.93|377.57|0
1653603130000|2022-05-26 22:12:10|381.21|377.85|381.07|377.71|381.21|377.85|381.07|377.71|0
1653603140000|2022-05-26 22:12:20|380.93|377.57|380.78|377.42|380.93|377.57|380.78|377.42|0
1653603150000|2022-05-26 22:12:30|380.71|377.35|380.71|377.35|380.71|377.35|380.49|377.13|0
1653603160000|2022-05-26 22:12:40|380.64|377.28|380.56|377.2|380.71|377.35|380.56|377.2|0
1653603170000|2022-05-26 22:12:50|380.49|377.13|380.49|377.13|380.49|377.13|380.49|377.13|0
1653603180000|2022-05-26 22:13:00|380.56|377.2|380.56|377.2|380.64|377.28|380.56|377.2|0
1653603200000|2022-05-26 22:13:20|380.49|377.13|380.56|377.2|380.56|377.2|380.49|377.13|0
1653603210000|2022-05-26 22:13:30|380.49|377.13|380.49|377.13|380.56|377.2|380.49|377.13|0
1653603220000|2022-05-26 22:13:40|380.21|376.85|380.28|376.92|380.35|376.99|380.21|376.85|0
1653603230000|2022-05-26 22:13:50|380.13|376.77|380.13|376.77|380.21|376.85|380.13|376.77|0
1653603240000|2022-05-26 22:14:00|380.06|376.7|380.06|376.7|380.13|376.77|380.06|376.7|0
1653603250000|2022-05-26 22:14:10|379.99|376.63|380.06|376.7|380.06|376.7|379.99|376.63|0
1653603260000|2022-05-26 22:14:20|379.78|376.42|379.7|376.34|379.85|376.49|379.7|376.34|0
1653603270000|2022-05-26 22:14:30|379.78|376.42|379.78|376.42|379.78|376.42|379.78|376.42|0
1653603280000|2022-05-26 22:14:40|379.85|376.49|379.99|376.63|379.99|376.63|379.85|376.49|0
1653603290000|2022-05-26 22:14:50|379.92|376.56|379.99|376.63|379.99|376.63|379.92|376.56|0
1653603300000|2022-05-26 22:15:00|379.85|376.49|379.56|376.2|379.85|376.49|379.56|376.2|0
1653603310000|2022-05-26 22:15:10|379.7|376.34|379.49|376.13|379.7|376.34|379.49|376.13|0
1653603320000|2022-05-26 22:15:20|379.56|376.2|379.27|375.91|379.56|376.2|379.27|375.91|0
1653603330000|2022-05-26 22:15:30|379.7|376.34|379.63|376.27|379.7|376.34|379.42|376.06|0
1653603340000|2022-05-26 22:15:40|379.92|376.56|379.56|376.2|379.92|376.56|379.56|376.2|0
1653603350000|2022-05-26 22:15:50|379.13|375.77|379.27|375.91|379.27|375.91|379.13|375.77|0
1653603360000|2022-05-26 22:16:00|379.42|376.06|379.13|375.77|379.42|376.06|379.13|375.77|0
1653603370000|2022-05-26 22:16:10|379.21|375.85|379.35|375.99|379.35|375.99|379.21|375.85|0
1653603390000|2022-05-26 22:16:30|379.27|375.91|379.13|375.77|379.27|375.91|379.13|375.77|0
1653603400000|2022-05-26 22:16:40|379.27|375.91|379.21|375.85|379.27|375.91|379.06|375.7|0
1653603410000|2022-05-26 22:16:50|379.13|375.77|379.13|375.77|379.13|375.77|379.06|375.7|0
1653603420000|2022-05-26 22:17:00|379.06|375.7|379.06|375.7|379.06|375.7|379.06|375.7|0
1653603430000|2022-05-26 22:17:10|379.13|375.77|379.42|376.06|379.42|376.06|379.13|375.77|0
1653603440000|2022-05-26 22:17:20|379.35|375.99|379.85|376.49|379.85|376.49|379.35|375.99|0
1653603450000|2022-05-26 22:17:30|379.7|376.34|379.49|376.13|379.7|376.34|379.49|376.13|0
1653603460000|2022-05-26 22:17:40|379.42|376.06|379.27|375.91|379.42|376.06|379.27|375.91|0
1653603470000|2022-05-26 22:17:50|379.35|375.99|379.13|375.77|379.35|375.99|379.13|375.77|0
1653603480000|2022-05-26 22:18:00|379.06|375.7|379.2|375.84|379.2|375.84|379.06|375.7|0
1653603490000|2022-05-26 22:18:10|379.06|375.7|378.99|375.63|379.06|375.7|378.99|375.63|0
1653603500000|2022-05-26 22:18:20|379.27|375.91|379.27|375.91|379.35|375.99|379.27|375.91|0
1653603510000|2022-05-26 22:18:30|379.13|375.77|379.13|375.77|379.13|375.77|379.13|375.77|0
1653603530000|2022-05-26 22:18:50|379.27|375.91|379.27|375.91|379.27|375.91|379.27|375.91|0
1653603540000|2022-05-26 22:19:00|379.13|375.77|378.99|375.63|379.13|375.77|378.84|375.48|0
1653603550000|2022-05-26 22:19:10|378.92|375.56|378.99|375.63|378.99|375.63|378.84|375.48|0
1653603560000|2022-05-26 22:19:20|378.84|375.48|378.84|375.48|378.84|375.48|378.84|375.48|0
1653603570000|2022-05-26 22:19:30|378.99|375.63|378.99|375.63|378.99|375.63|378.99|375.63|0
1653603580000|2022-05-26 22:19:40|378.92|375.56|378.99|375.63|378.99|375.63|378.84|375.48|0
1653603590000|2022-05-26 22:19:50|378.84|375.48|378.7|375.34|378.84|375.48|378.7|375.34|0
1653603600000|2022-05-26 22:20:00|378.84|375.48|378.84|375.48|378.84|375.48|378.84|375.48|0
1653603610000|2022-05-26 22:20:10|378.56|375.2|378.56|375.2|378.56|375.2|378.56|375.2|0
1653603620000|2022-05-26 22:20:20|378.7|375.34|378.84|375.48|378.84|375.48|378.7|375.34|0
1653603630000|2022-05-26 22:20:30|378.56|375.2|378.63|375.27|378.63|375.27|378.56|375.2|0
1653603640000|2022-05-26 22:20:40|378.56|375.2|378.63|375.27|378.7|375.34|378.56|375.2|0
1653603650000|2022-05-26 22:20:50|378.56|375.2|378.63|375.27|378.63|375.27|378.56|375.2|0
1653603660000|2022-05-26 22:21:00|378.7|375.34|378.56|375.2|378.7|375.34|378.56|375.2|0
1653603680000|2022-05-26 22:21:20|378.63|375.27|378.7|375.34|378.84|375.48|378.63|375.27|0
1653603690000|2022-05-26 22:21:30|378.56|375.2|378.56|375.2|378.56|375.2|378.56|375.2|0
1653603700000|2022-05-26 22:21:40|378.49|375.13|378.41|375.05|378.49|375.13|378.35|374.99|0
1653603710000|2022-05-26 22:21:50|378.27|374.91|378.27|374.91|378.41|375.05|378.27|374.91|0
1653603730000|2022-05-26 22:22:10|378.13|374.77|377.99|374.63|378.13|374.77|377.99|374.63|0
1653603740000|2022-05-26 22:22:20|378.06|374.7|378.06|374.7|378.13|374.77|377.99|374.63|0
1653603750000|2022-05-26 22:22:30|378.13|374.77|378.06|374.7|378.13|374.77|378.06|374.7|0
1653603760000|2022-05-26 22:22:40|377.99|374.63|377.99|374.63|378.06|374.7|377.99|374.63|0
1653603770000|2022-05-26 22:22:50|378.06|374.7|377.92|374.56|378.06|374.7|377.92|374.56|0
1653603780000|2022-05-26 22:23:00|377.84|374.48|377.77|374.41|377.84|374.48|377.77|374.41|0
1653603790000|2022-05-26 22:23:10|377.84|374.48|377.7|374.34|377.84|374.48|377.7|374.34|0
1653603800000|2022-05-26 22:23:20|377.56|374.2|377.56|374.2|377.56|374.2|377.56|374.2|0
1653603810000|2022-05-26 22:23:30|377.63|374.27|377.7|374.34|377.7|374.34|377.63|374.27|0
1653603820000|2022-05-26 22:23:40|377.84|374.48|377.84|374.48|377.84|374.48|377.84|374.48|0
1653603830000|2022-05-26 22:23:50|377.77|374.41|377.84|374.48|377.84|374.48|377.77|374.41|0
1653603840000|2022-05-26 22:24:00|377.77|374.41|377.7|374.34|377.77|374.41|377.7|374.34|0
1653603850000|2022-05-26 22:24:10|377.63|374.27|377.77|374.41|377.77|374.41|377.56|374.2|0
1653603860000|2022-05-26 22:24:20|377.84|374.48|377.84|374.48|377.84|374.48|377.84|374.48|0
1653603870000|2022-05-26 22:24:30|377.92|374.56|377.92|374.56|377.98|374.62|377.92|374.56|0
1653603880000|2022-05-26 22:24:40|377.84|374.48|377.92|374.56|377.98|374.62|377.84|374.48|0
1653603890000|2022-05-26 22:24:50|377.98|374.62|377.98|374.62|377.98|374.62|377.98|374.62|0
1653603900000|2022-05-26 22:25:00|377.84|374.48|377.84|374.48|377.84|374.48|377.84|374.48|0
1653603910000|2022-05-26 22:25:10|377.98|374.62|377.98|374.62|377.98|374.62|377.98|374.62|0
1653603920000|2022-05-26 22:25:20|377.84|374.48|377.49|374.13|377.84|374.48|377.49|374.13|0
1653603930000|2022-05-26 22:25:30|377.56|374.2|377.7|374.34|377.84|374.48|377.56|374.2|0
1653603940000|2022-05-26 22:25:40|377.84|374.48|377.7|374.34|377.84|374.48|377.7|374.34|0
1653603950000|2022-05-26 22:25:50|377.77|374.41|377.98|374.62|377.98|374.62|377.77|374.41|0
1653603970000|2022-05-26 22:26:10|377.92|374.56|377.84|374.48|377.92|374.56|377.84|374.48|0
1653603980000|2022-05-26 22:26:20|377.98|374.62|378.41|375.05|378.41|375.05|377.98|374.62|0
1653604000000|2022-05-26 22:26:40|378.55|375.19|378.41|375.05|378.55|375.19|378.41|375.05|0
1653604010000|2022-05-26 22:26:50|378.55|375.19|378.98|375.62|378.98|375.62|378.55|375.19|0
1653604020000|2022-05-26 22:27:00|379.13|375.77|379.13|375.77|379.13|375.77|379.13|375.77|0
1653604040000|2022-05-26 22:27:20|379.2|375.84|379.27|375.91|379.41|376.05|379.2|375.84|0
1653604050000|2022-05-26 22:27:30|379.2|375.84|379.27|375.91|379.27|375.91|379.2|375.84|0
1653604060000|2022-05-26 22:27:40|379.41|376.05|379.34|375.98|379.49|376.13|379.34|375.98|0
1653604070000|2022-05-26 22:27:50|379.27|375.91|379.55|376.19|379.55|376.19|379.27|375.91|0
1653604080000|2022-05-26 22:28:00|379.49|376.13|379.41|376.05|379.49|376.13|379.41|376.05|0
1653604100000|2022-05-26 22:28:20|379.55|376.19|379.55|376.19|379.55|376.19|379.55|376.19|0
1653604110000|2022-05-26 22:28:30|379.7|376.34|379.63|376.27|379.7|376.34|379.63|376.27|0
1653604120000|2022-05-26 22:28:40|379.55|376.19|379.7|376.34|379.7|376.34|379.55|376.19|0
1653604150000|2022-05-26 22:29:10|379.55|376.19|379.55|376.19|379.55|376.19|379.55|376.19|0
1653604170000|2022-05-26 22:29:30|379.7|376.34|379.63|376.27|379.7|376.34|379.63|376.27|0
1653604180000|2022-05-26 22:29:40|379.55|376.19|379.7|376.34|379.7|376.34|379.55|376.19|0
1653604190000|2022-05-26 22:29:50|379.63|376.27|379.55|376.19|379.63|376.27|379.55|376.19|0
1653604200000|2022-05-26 22:30:00|379.27|375.91|379.12|375.76|379.27|375.91|379.12|375.76|0
1653604210000|2022-05-26 22:30:10|379.2|375.84|379.12|375.76|379.2|375.84|379.12|375.76|0
1653604220000|2022-05-26 22:30:20|378.98|375.62|378.84|375.48|378.98|375.62|378.84|375.48|0
1653604250000|2022-05-26 22:30:50|379.12|375.76|379.12|375.76|379.12|375.76|379.12|375.76|0
1653604260000|2022-05-26 22:31:00|379.06|375.7|378.84|375.48|379.06|375.7|378.84|375.48|0
1653604270000|2022-05-26 22:31:10|378.98|375.62|379.7|376.34|379.7|376.34|378.98|375.62|0
1653604280000|2022-05-26 22:31:20|379.41|376.05|379.34|375.98|379.41|376.05|379.34|375.98|0
1653604290000|2022-05-26 22:31:30|379.41|376.05|379.41|376.05|379.41|376.05|379.41|376.05|0
1653604300000|2022-05-26 22:31:40|379.34|375.98|379.41|376.05|379.41|376.05|379.34|375.98|0
1653604320000|2022-05-26 22:32:00|379.34|375.98|379.41|376.05|379.41|376.05|379.34|375.98|0
1653604330000|2022-05-26 22:32:10|379.34|375.98|379.34|375.98|379.34|375.98|379.34|375.98|0
1653604340000|2022-05-26 22:32:20|379.27|375.91|379.27|375.91|379.27|375.91|379.12|375.76|0
1653604350000|2022-05-26 22:32:30|379.41|376.05|379.55|376.19|379.55|376.19|379.41|376.05|0
1653604360000|2022-05-26 22:32:40|379.7|376.34|379.55|376.19|379.7|376.34|379.55|376.19|0
1653604370000|2022-05-26 22:32:50|379.48|376.12|379.48|376.12|379.48|376.12|379.48|376.12|0
1653604380000|2022-05-26 22:33:00|379.41|376.05|379.41|376.05|379.41|376.05|379.34|375.98|0
1653604390000|2022-05-26 22:33:10|379.34|375.98|379.34|375.98|379.34|375.98|379.34|375.98|0
1653604400000|2022-05-26 22:33:20|379.41|376.05|379.41|376.05|379.41|376.05|379.41|376.05|0
1653604410000|2022-05-26 22:33:30|379.48|376.12|379.55|376.19|379.55|376.19|379.48|376.12|0
1653604420000|2022-05-26 22:33:40|379.7|376.34|379.55|376.19|379.7|376.34|379.55|376.19|0
1653604440000|2022-05-26 22:34:00|379.63|376.27|379.69|376.33|379.69|376.33|379.55|376.19|0
1653604450000|2022-05-26 22:34:10|379.84|376.48|379.84|376.48|379.91|376.55|379.84|376.48|0
1653604460000|2022-05-26 22:34:20|379.91|376.55|379.91|376.55|379.91|376.55|379.84|376.48|0
1653604470000|2022-05-26 22:34:30|379.84|376.48|379.98|376.62|379.98|376.62|379.84|376.48|0
1653604480000|2022-05-26 22:34:40|379.84|376.48|379.69|376.33|379.84|376.48|379.69|376.33|0
1653604490000|2022-05-26 22:34:50|379.84|376.48|380.27|376.91|380.41|377.05|379.84|376.48|0
1653604500000|2022-05-26 22:35:00|380.41|377.05|380.34|376.98|380.41|377.05|380.34|376.98|0
1653604510000|2022-05-26 22:35:10|380.41|377.05|380.41|377.05|380.41|377.05|380.41|377.05|0
1653604520000|2022-05-26 22:35:20|380.27|376.91|380.41|377.05|380.41|377.05|380.27|376.91|0
1653604530000|2022-05-26 22:35:30|380.27|376.91|380.41|377.05|380.55|377.19|380.27|376.91|0
1653604540000|2022-05-26 22:35:40|380.48|377.12|380.41|377.05|380.48|377.12|380.41|377.05|0
1653604550000|2022-05-26 22:35:50|380.27|376.91|380.27|376.91|380.27|376.91|380.27|376.91|0
1653604560000|2022-05-26 22:36:00|380.12|376.76|380.12|376.76|380.12|376.76|380.05|376.69|0
1653604580000|2022-05-26 22:36:20|380.27|376.91|380.27|376.91|380.27|376.91|380.27|376.91|0
1653604600000|2022-05-26 22:36:40|380.2|376.84|380.12|376.76|380.2|376.84|380.12|376.76|0
1653604620000|2022-05-26 22:37:00|380.2|376.84|380.27|376.91|380.27|376.91|380.2|376.84|0
1653604630000|2022-05-26 22:37:10|380.34|376.98|380.41|377.05|380.41|377.05|380.34|376.98|0
1653604650000|2022-05-26 22:37:30|380.48|377.12|380.48|377.12|380.48|377.12|380.41|377.05|0
1653604660000|2022-05-26 22:37:40|380.41|377.05|380.41|377.05|380.41|377.05|380.41|377.05|0
1653604670000|2022-05-26 22:37:50|380.27|376.91|380.12|376.76|380.27|376.91|380.12|376.76|0
1653604710000|2022-05-26 22:38:30|380.2|376.84|380.2|376.84|380.2|376.84|380.2|376.84|0
1653604720000|2022-05-26 22:38:40|380.41|377.05|380.55|377.19|380.55|377.19|380.41|377.05|0
1653604730000|2022-05-26 22:38:50|380.63|377.27|380.63|377.27|380.63|377.27|380.63|377.27|0
1653604740000|2022-05-26 22:39:00|380.55|377.19|380.7|377.34|380.7|377.34|380.55|377.19|0
1653604750000|2022-05-26 22:39:10|380.69|377.33|380.69|377.33|380.69|377.33|380.69|377.33|0
1653604800000|2022-05-26 22:40:00|380.55|377.19|380.55|377.19|380.55|377.19|380.55|377.19|0
1653604820000|2022-05-26 22:40:20|380.69|377.33|380.69|377.33|380.69|377.33|380.69|377.33|0
1653604860000|2022-05-26 22:41:00|380.55|377.19|380.34|376.98|380.55|377.19|380.34|376.98|0
1653604870000|2022-05-26 22:41:10|380.26|376.9|380.41|377.05|380.41|377.05|380.26|376.9|0
1653604880000|2022-05-26 22:41:20|380.26|376.9|380.12|376.76|380.26|376.9|380.12|376.76|0
1653604890000|2022-05-26 22:41:30|379.98|376.62|379.83|376.47|379.98|376.62|379.83|376.47|0
1653604900000|2022-05-26 22:41:40|379.98|376.62|380.12|376.76|380.12|376.76|379.98|376.62|0
1653604910000|2022-05-26 22:41:50|379.91|376.55|379.69|376.33|379.91|376.55|379.69|376.33|0
1653604920000|2022-05-26 22:42:00|379.55|376.19|379.69|376.33|379.69|376.33|379.55|376.19|0
1653604930000|2022-05-26 22:42:10|379.77|376.41|379.69|376.33|379.77|376.41|379.69|376.33|0
1653604950000|2022-05-26 22:42:30|379.62|376.26|379.62|376.26|379.69|376.33|379.62|376.26|0
1653604960000|2022-05-26 22:42:40|379.77|376.41|379.77|376.41|379.77|376.41|379.69|376.33|0
1653604970000|2022-05-26 22:42:50|379.83|376.47|379.83|376.47|379.83|376.47|379.83|376.47|0
1653604980000|2022-05-26 22:43:00|379.91|376.55|379.83|376.47|379.91|376.55|379.83|376.47|0
1653604990000|2022-05-26 22:43:10|379.69|376.33|379.69|376.33|379.69|376.33|379.69|376.33|0
1653605010000|2022-05-26 22:43:30|379.77|376.41|379.69|376.33|379.77|376.41|379.69|376.33|0
1653605020000|2022-05-26 22:43:40|379.62|376.26|379.55|376.19|379.62|376.26|379.55|376.19|0
1653605030000|2022-05-26 22:43:50|379.69|376.33|379.55|376.19|379.69|376.33|379.55|376.19|0
1653605050000|2022-05-26 22:44:10|379.69|376.33|379.55|376.19|379.69|376.33|379.55|376.19|0
1653605060000|2022-05-26 22:44:20|379.48|376.12|379.48|376.12|379.48|376.12|379.4|376.04|0
1653605070000|2022-05-26 22:44:30|379.55|376.19|379.55|376.19|379.55|376.19|379.55|376.19|0
1653605080000|2022-05-26 22:44:40|379.4|376.04|379.4|376.04|379.4|376.04|379.4|376.04|0
1653605090000|2022-05-26 22:44:50|378.98|375.62|378.83|375.47|378.98|375.62|378.83|375.47|0
1653605100000|2022-05-26 22:45:00|378.69|375.33|378.83|375.47|378.83|375.47|378.69|375.33|0
1653605110000|2022-05-26 22:45:10|378.97|375.61|378.97|375.61|378.97|375.61|378.97|375.61|0
1653605120000|2022-05-26 22:45:20|379.12|375.76|379.4|376.04|379.4|376.04|379.12|375.76|0
1653605130000|2022-05-26 22:45:30|379.55|376.19|379.48|376.12|379.55|376.19|379.48|376.12|0
1653605140000|2022-05-26 22:45:40|379.69|376.33|379.26|375.9|379.69|376.33|379.26|375.9|0
1653605160000|2022-05-26 22:46:00|379.19|375.83|379.33|375.97|379.33|375.97|379.12|375.76|0
1653605170000|2022-05-26 22:46:10|379.83|376.47|379.83|376.47|379.83|376.47|379.69|376.33|0
1653605180000|2022-05-26 22:46:20|380.05|376.69|380.12|376.76|380.12|376.76|380.05|376.69|0
1653605190000|2022-05-26 22:46:30|379.91|376.55|379.98|376.62|379.98|376.62|379.69|376.33|0
1653605200000|2022-05-26 22:46:40|379.83|376.47|379.83|376.47|379.83|376.47|379.83|376.47|0
1653605210000|2022-05-26 22:46:50|379.69|376.33|379.76|376.4|379.76|376.4|379.69|376.33|0
1653605220000|2022-05-26 22:47:00|379.69|376.33|379.76|376.4|379.76|376.4|379.69|376.33|0
1653605230000|2022-05-26 22:47:10|379.69|376.33|379.76|376.4|379.76|376.4|379.69|376.33|0
1653605240000|2022-05-26 22:47:20|379.69|376.33|379.69|376.33|379.69|376.33|379.69|376.33|0
1653605250000|2022-05-26 22:47:30|379.76|376.4|379.98|376.62|379.98|376.62|379.76|376.4|0
1653605260000|2022-05-26 22:47:40|380.05|376.69|379.83|376.47|380.05|376.69|379.83|376.47|0
1653605270000|2022-05-26 22:47:50|379.91|376.55|379.97|376.61|379.97|376.61|379.91|376.55|0
1653605280000|2022-05-26 22:48:00|379.83|376.47|379.69|376.33|379.83|376.47|379.69|376.33|0
1653605290000|2022-05-26 22:48:10|379.83|376.47|379.76|376.4|379.83|376.47|379.69|376.33|0
1653605300000|2022-05-26 22:48:20|379.83|376.47|379.83|376.47|379.83|376.47|379.83|376.47|0
1653605310000|2022-05-26 22:48:30|379.76|376.4|379.76|376.4|379.76|376.4|379.76|376.4|0
1653605320000|2022-05-26 22:48:40|379.83|376.47|379.76|376.4|379.83|376.47|379.76|376.4|0
1653605330000|2022-05-26 22:48:50|379.69|376.33|379.76|376.4|379.76|376.4|379.69|376.33|0
1653605340000|2022-05-26 22:49:00|379.83|376.47|379.76|376.4|379.83|376.47|379.76|376.4|0
1653605350000|2022-05-26 22:49:10|379.69|376.33|379.62|376.26|379.69|376.33|379.62|376.26|0
1653605360000|2022-05-26 22:49:20|379.69|376.33|379.76|376.4|379.76|376.4|379.69|376.33|0
1653605370000|2022-05-26 22:49:30|379.97|376.61|380.05|376.69|380.05|376.69|379.97|376.61|0
1653605380000|2022-05-26 22:49:40|379.97|376.61|379.83|376.47|379.97|376.61|379.83|376.47|0
1653605410000|2022-05-26 22:50:10|379.69|376.33|379.69|376.33|379.69|376.33|379.69|376.33|0
1653605420000|2022-05-26 22:50:20|379.54|376.18|379.91|376.55|379.91|376.55|379.54|376.18|0
1653605430000|2022-05-26 22:50:30|379.9|376.54|379.97|376.61|379.97|376.61|379.9|376.54|0
1653605440000|2022-05-26 22:50:40|379.83|376.47|379.69|376.33|379.83|376.47|379.69|376.33|0
1653605450000|2022-05-26 22:50:50|379.62|376.26|379.54|376.18|379.62|376.26|379.54|376.18|0
1653605460000|2022-05-26 22:51:00|379.48|376.12|379.54|376.18|379.62|376.26|379.48|376.12|0
1653605480000|2022-05-26 22:51:20|379.48|376.12|379.54|376.18|379.54|376.18|379.48|376.12|0
1653605500000|2022-05-26 22:51:40|379.4|376.04|379.4|376.04|379.4|376.04|379.4|376.04|0
1653605520000|2022-05-26 22:52:00|379.26|375.9|379.4|376.04|379.4|376.04|379.26|375.9|0
1653605540000|2022-05-26 22:52:20|379.26|375.9|379.26|375.9|379.26|375.9|379.26|375.9|0
1653605550000|2022-05-26 22:52:30|379.54|376.18|379.54|376.18|379.54|376.18|379.54|376.18|0
1653605560000|2022-05-26 22:52:40|379.4|376.04|379.54|376.18|379.54|376.18|379.4|376.04|0
1653605590000|2022-05-26 22:53:10|379.4|376.04|379.4|376.04|379.4|376.04|379.4|376.04|0
1653605600000|2022-05-26 22:53:20|379.26|375.9|379.26|375.9|379.26|375.9|379.26|375.9|0
1653605610000|2022-05-26 22:53:30|379.11|375.75|379.11|375.75|379.19|375.83|379.11|375.75|0
1653605620000|2022-05-26 22:53:40|379.19|375.83|379.47|376.11|379.47|376.11|379.19|375.83|0
1653605630000|2022-05-26 22:53:50|379.4|376.04|379.4|376.04|379.4|376.04|379.4|376.04|0
1653605640000|2022-05-26 22:54:00|379.26|375.9|379.11|375.75|379.26|375.9|379.11|375.75|0
1653605650000|2022-05-26 22:54:10|379.19|375.83|379.19|375.83|379.19|375.83|379.19|375.83|0
1653605660000|2022-05-26 22:54:20|379.54|376.18|379.69|376.33|379.69|376.33|379.54|376.18|0
1653605670000|2022-05-26 22:54:30|379.54|376.18|379.54|376.18|379.54|376.18|379.54|376.18|0
1653605700000|2022-05-26 22:55:00|379.69|376.33|379.54|376.18|379.69|376.33|379.54|376.18|0
1653605710000|2022-05-26 22:55:10|379.69|376.33|379.76|376.4|379.76|376.4|379.69|376.33|0
1653605720000|2022-05-26 22:55:20|379.69|376.33|379.83|376.47|379.83|376.47|379.69|376.33|0
1653605750000|2022-05-26 22:55:50|379.97|376.61|379.97|376.61|379.97|376.61|379.97|376.61|0
1653605760000|2022-05-26 22:56:00|380.11|376.75|380.05|376.69|380.11|376.75|380.05|376.69|0
1653605780000|2022-05-26 22:56:20|379.83|376.47|379.83|376.47|379.83|376.47|379.83|376.47|0
1653605800000|2022-05-26 22:56:40|379.97|376.61|380.11|376.75|380.11|376.75|379.97|376.61|0
1653605810000|2022-05-26 22:56:50|380.05|376.69|380.05|376.69|380.05|376.69|379.97|376.61|0
1653605820000|2022-05-26 22:57:00|380.11|376.75|379.83|376.47|380.11|376.75|379.83|376.47|0
1653605830000|2022-05-26 22:57:10|379.68|376.32|379.76|376.4|379.76|376.4|379.68|376.32|0
1653605850000|2022-05-26 22:57:30|379.68|376.32|379.9|376.54|379.9|376.54|379.68|376.32|0
1653605860000|2022-05-26 22:57:40|379.83|376.47|379.9|376.54|379.9|376.54|379.83|376.47|0
1653605870000|2022-05-26 22:57:50|379.97|376.61|379.97|376.61|379.97|376.61|379.97|376.61|0
1653605880000|2022-05-26 22:58:00|380.04|376.68|379.9|376.54|380.04|376.68|379.9|376.54|0
1653605890000|2022-05-26 22:58:10|379.83|376.47|379.83|376.47|379.83|376.47|379.83|376.47|0
1653605900000|2022-05-26 22:58:20|379.9|376.54|379.83|376.47|379.9|376.54|379.83|376.47|0
1653605920000|2022-05-26 22:58:40|379.9|376.54|379.9|376.54|379.9|376.54|379.9|376.54|0
1653605940000|2022-05-26 22:59:00|379.83|376.47|379.83|376.47|379.83|376.47|379.83|376.47|0
1653605950000|2022-05-26 22:59:10|379.68|376.32|379.68|376.32|379.68|376.32|379.68|376.32|0
1653605960000|2022-05-26 22:59:20|379.54|376.18|379.54|376.18|379.54|376.18|379.54|376.18|0
1653605970000|2022-05-26 22:59:30|379.61|376.25|379.61|376.25|379.61|376.25|379.61|376.25|0
1653606000000|2022-05-26 23:00:00|379.47|376.11|379.54|376.18|379.54|376.18|379.47|376.11|0
1653606010000|2022-05-26 23:00:10|379.97|376.61|379.97|376.61|379.97|376.61|379.97|376.61|0
1653606020000|2022-05-26 23:00:20|380.11|376.75|379.97|376.61|380.11|376.75|379.97|376.61|0
1653606040000|2022-05-26 23:00:40|380.04|376.68|379.97|376.61|380.04|376.68|379.97|376.61|0
1653606060000|2022-05-26 23:01:00|380.04|376.68|379.97|376.61|380.04|376.68|379.97|376.61|0
1653606070000|2022-05-26 23:01:10|379.9|376.54|379.83|376.47|379.9|376.54|379.83|376.47|0
1653606100000|2022-05-26 23:01:40|380.04|376.68|380.04|376.68|380.04|376.68|380.04|376.68|0
1653606120000|2022-05-26 23:02:00|380.11|376.75|380.04|376.68|380.11|376.75|380.04|376.68|0
1653606140000|2022-05-26 23:02:20|380.11|376.75|380.11|376.75|380.11|376.75|380.11|376.75|0
1653606150000|2022-05-26 23:02:30|380.04|376.68|380.04|376.68|380.04|376.68|380.04|376.68|0
1653606160000|2022-05-26 23:02:40|379.97|376.61|380.04|376.68|380.04|376.68|379.97|376.61|0
1653606180000|2022-05-26 23:03:00|380.19|376.83|380.19|376.83|380.19|376.83|380.19|376.83|0
1653606200000|2022-05-26 23:03:20|380.25|376.89|380.25|376.89|380.25|376.89|380.25|376.89|0
1653606210000|2022-05-26 23:03:30|380.33|376.97|380.25|376.89|380.4|377.04|380.25|376.89|0
1653606220000|2022-05-26 23:03:40|380.33|376.97|380.25|376.89|380.33|376.97|380.25|376.89|0
1653606250000|2022-05-26 23:04:10|380.11|376.75|380.25|376.89|380.25|376.89|380.11|376.75|0
1653606280000|2022-05-26 23:04:40|380.11|376.75|380.25|376.89|380.25|376.89|380.11|376.75|0
1653606290000|2022-05-26 23:04:50|380.18|376.82|380.18|376.82|380.18|376.82|380.18|376.82|0
1653606300000|2022-05-26 23:05:00|380.11|376.75|380.11|376.75|380.11|376.75|380.11|376.75|0
1653606310000|2022-05-26 23:05:10|380.25|376.89|380.04|376.68|380.25|376.89|380.04|376.68|0
1653606360000|2022-05-26 23:06:00|379.97|376.61|379.97|376.61|379.97|376.61|379.97|376.61|0
1653606380000|2022-05-26 23:06:20|379.9|376.54|379.9|376.54|379.9|376.54|379.9|376.54|0
1653606410000|2022-05-26 23:06:50|379.82|376.46|379.9|376.54|379.9|376.54|379.82|376.46|0
1653606420000|2022-05-26 23:07:00|379.82|376.46|379.68|376.32|379.82|376.46|379.68|376.32|0
1653606430000|2022-05-26 23:07:10|379.54|376.18|379.39|376.03|379.54|376.18|379.39|376.03|0
1653606440000|2022-05-26 23:07:20|379.33|375.97|379.47|376.11|379.54|376.18|379.33|375.97|0
1653606450000|2022-05-26 23:07:30|379.39|376.03|379.33|375.97|379.39|376.03|379.33|375.97|0
1653606460000|2022-05-26 23:07:40|379.32|375.96|379.25|375.89|379.32|375.96|379.25|375.89|0
1653606470000|2022-05-26 23:07:50|379.18|375.82|379.18|375.82|379.18|375.82|379.18|375.82|0
1653606480000|2022-05-26 23:08:00|379.25|375.89|379.25|375.89|379.25|375.89|379.25|375.89|0
1653606490000|2022-05-26 23:08:10|379.39|376.03|379.32|375.96|379.39|376.03|379.32|375.96|0
1653606500000|2022-05-26 23:08:20|379.25|375.89|379.25|375.89|379.32|375.96|379.25|375.89|0
1653606510000|2022-05-26 23:08:30|379.11|375.75|379.11|375.75|379.18|375.82|379.11|375.75|0
1653606550000|2022-05-26 23:09:10|379.25|375.89|379.25|375.89|379.39|376.03|379.25|375.89|0
1653606580000|2022-05-26 23:09:40|379.39|376.03|379.54|376.18|379.54|376.18|379.39|376.03|0
1653606590000|2022-05-26 23:09:50|379.39|376.03|379.39|376.03|379.39|376.03|379.39|376.03|0
1653606620000|2022-05-26 23:10:20|379.54|376.18|379.54|376.18|379.54|376.18|379.54|376.18|0
1653606630000|2022-05-26 23:10:30|379.39|376.03|379.47|376.11|379.47|376.11|379.39|376.03|0
1653606640000|2022-05-26 23:10:40|379.54|376.18|379.54|376.18|379.54|376.18|379.54|376.18|0
1653606650000|2022-05-26 23:10:50|379.47|376.11|379.47|376.11|379.47|376.11|379.47|376.11|0
1653606660000|2022-05-26 23:11:00|379.39|376.03|379.11|375.75|379.39|376.03|379.11|375.75|0
1653606670000|2022-05-26 23:11:10|379.18|375.82|379.18|375.82|379.18|375.82|379.18|375.82|0
1653606680000|2022-05-26 23:11:20|379.11|375.75|379.11|375.75|379.11|375.75|379.11|375.75|0
1653606690000|2022-05-26 23:11:30|378.96|375.6|378.96|375.6|379.11|375.75|378.96|375.6|0
1653606720000|2022-05-26 23:12:00|378.89|375.53|378.89|375.53|378.89|375.53|378.89|375.53|0
1653606730000|2022-05-26 23:12:10|379.18|375.82|379.39|376.03|379.39|376.03|379.11|375.75|0
1653606740000|2022-05-26 23:12:20|379.32|375.96|379.39|376.03|379.39|376.03|379.32|375.96|0
1653606750000|2022-05-26 23:12:30|379.47|376.11|379.39|376.03|379.47|376.11|379.39|376.03|0
1653606760000|2022-05-26 23:12:40|379.47|376.11|379.39|376.03|379.47|376.11|379.39|376.03|0
1653606780000|2022-05-26 23:13:00|379.47|376.11|379.47|376.11|379.47|376.11|379.47|376.11|0
1653606790000|2022-05-26 23:13:10|379.53|376.17|379.53|376.17|379.53|376.17|379.53|376.17|0
1653606810000|2022-05-26 23:13:30|379.39|376.03|379.25|375.89|379.39|376.03|379.25|375.89|0
1653606820000|2022-05-26 23:13:40|379.32|375.96|379.47|376.11|379.47|376.11|379.32|375.96|0
1653606830000|2022-05-26 23:13:50|379.39|376.03|379.53|376.17|379.53|376.17|379.39|376.03|0
1653606840000|2022-05-26 23:14:00|379.47|376.11|379.53|376.17|379.53|376.17|379.47|376.11|0
1653606850000|2022-05-26 23:14:10|379.47|376.11|379.47|376.11|379.47|376.11|379.47|376.11|0
1653606860000|2022-05-26 23:14:20|379.39|376.03|379.46|376.1|379.46|376.1|379.39|376.03|0
1653606880000|2022-05-26 23:14:40|379.39|376.03|379.39|376.03|379.39|376.03|379.39|376.03|0
1653606890000|2022-05-26 23:14:50|379.46|376.1|379.39|376.03|379.46|376.1|379.39|376.03|0
1653606900000|2022-05-26 23:15:00|379.46|376.1|379.39|376.03|379.46|376.1|379.39|376.03|0
1653606910000|2022-05-26 23:15:10|379.25|375.89|379.25|375.89|379.32|375.96|379.25|375.89|0
1653606920000|2022-05-26 23:15:20|379.32|375.96|379.32|375.96|379.32|375.96|379.32|375.96|0
1653606930000|2022-05-26 23:15:30|379.25|375.89|379.25|375.89|379.25|375.89|379.25|375.89|0
1653606940000|2022-05-26 23:15:40|379.1|375.74|378.96|375.6|379.1|375.74|378.96|375.6|0
1653606950000|2022-05-26 23:15:50|379.1|375.74|379.25|375.89|379.25|375.89|379.1|375.74|0
1653606960000|2022-05-26 23:16:00|379.18|375.82|379.25|375.89|379.25|375.89|379.18|375.82|0
1653606970000|2022-05-26 23:16:10|379.18|375.82|379.18|375.82|379.18|375.82|379.18|375.82|0
1653606980000|2022-05-26 23:16:20|379.25|375.89|379.25|375.89|379.25|375.89|379.25|375.89|0
1653606990000|2022-05-26 23:16:30|379.18|375.82|379.25|375.89|379.25|375.89|379.18|375.82|0
1653607000000|2022-05-26 23:16:40|379.32|375.96|379.39|376.03|379.39|376.03|379.32|375.96|0
1653607010000|2022-05-26 23:16:50|379.53|376.17|379.39|376.03|379.53|376.17|379.39|376.03|0
1653607020000|2022-05-26 23:17:00|379.53|376.17|379.53|376.17|379.53|376.17|379.53|376.17|0
1653607030000|2022-05-26 23:17:10|379.61|376.25|379.68|376.32|379.68|376.32|379.61|376.25|0
1653607040000|2022-05-26 23:17:20|379.82|376.46|379.82|376.46|379.82|376.46|379.75|376.39|0
1653607050000|2022-05-26 23:17:30|379.75|376.39|379.68|376.32|379.75|376.39|379.68|376.32|0
1653607060000|2022-05-26 23:17:40|379.61|376.25|379.61|376.25|379.61|376.25|379.61|376.25|0
1653607070000|2022-05-26 23:17:50|379.68|376.32|379.89|376.53|379.89|376.53|379.68|376.32|0
1653607080000|2022-05-26 23:18:00|379.82|376.46|379.89|376.53|379.96|376.6|379.82|376.46|0
1653607090000|2022-05-26 23:18:10|380.04|376.68|380.04|376.68|380.04|376.68|380.04|376.68|0
1653607100000|2022-05-26 23:18:20|380.1|376.74|380.04|376.68|380.1|376.74|380.04|376.68|0
1653607110000|2022-05-26 23:18:30|379.96|376.6|379.96|376.6|379.96|376.6|379.96|376.6|0
1653607120000|2022-05-26 23:18:40|379.75|376.39|379.96|376.6|379.96|376.6|379.75|376.39|0
1653607130000|2022-05-26 23:18:50|379.89|376.53|379.82|376.46|379.89|376.53|379.82|376.46|0
1653607140000|2022-05-26 23:19:00|379.75|376.39|379.96|376.6|379.96|376.6|379.75|376.39|0
1653607160000|2022-05-26 23:19:20|380.04|376.68|379.96|376.6|380.04|376.68|379.96|376.6|0
1653607190000|2022-05-26 23:19:50|379.89|376.53|379.96|376.6|379.96|376.6|379.89|376.53|0
1653607200000|2022-05-26 23:20:00|379.82|376.46|379.82|376.46|379.82|376.46|379.82|376.46|0
1653607210000|2022-05-26 23:20:10|379.67|376.31|379.67|376.31|379.67|376.31|379.67|376.31|0
1653607260000|2022-05-26 23:21:00|379.46|376.1|379.32|375.96|379.46|376.1|379.32|375.96|0
1653607270000|2022-05-26 23:21:10|379.24|375.88|379.18|375.82|379.24|375.88|379.18|375.82|0
1653607280000|2022-05-26 23:21:20|379.24|375.88|379.24|375.88|379.24|375.88|379.18|375.82|0
1653607310000|2022-05-26 23:21:50|379.1|375.74|379.18|375.82|379.24|375.88|379.1|375.74|0
1653607320000|2022-05-26 23:22:00|379.24|375.88|379.24|375.88|379.24|375.88|379.24|375.88|0
1653607330000|2022-05-26 23:22:10|379.18|375.82|379.24|375.88|379.24|375.88|379.18|375.82|0
1653607340000|2022-05-26 23:22:20|379.39|376.03|379.24|375.88|379.39|376.03|379.24|375.88|0
1653607360000|2022-05-26 23:22:40|379.1|375.74|379.1|375.74|379.1|375.74|379.1|375.74|0
1653607370000|2022-05-26 23:22:50|379.24|375.88|379.24|375.88|379.24|375.88|379.18|375.82|0
1653607380000|2022-05-26 23:23:00|379.32|375.96|379.32|375.96|379.32|375.96|379.32|375.96|0
1653607390000|2022-05-26 23:23:10|379.39|376.03|379.39|376.03|379.39|376.03|379.32|375.96|0
1653607410000|2022-05-26 23:23:30|379.32|375.96|379.39|376.03|379.39|376.03|379.32|375.96|0
1653607420000|2022-05-26 23:23:40|379.32|375.96|379.32|375.96|379.32|375.96|379.32|375.96|0
1653607430000|2022-05-26 23:23:50|379.24|375.88|379.24|375.88|379.24|375.88|379.24|375.88|0
1653607450000|2022-05-26 23:24:10|379.32|375.96|379.24|375.88|379.32|375.96|379.24|375.88|0
1653607460000|2022-05-26 23:24:20|379.32|375.96|379.24|375.88|379.32|375.96|379.24|375.88|0
1653607470000|2022-05-26 23:24:30|379.32|375.96|379.32|375.96|379.32|375.96|379.32|375.96|0
1653607490000|2022-05-26 23:24:50|379.24|375.88|379.24|375.88|379.24|375.88|379.24|375.88|0
1653607510000|2022-05-26 23:25:10|379.17|375.81|379.1|375.74|379.17|375.81|379.1|375.74|0
1653607520000|2022-05-26 23:25:20|378.96|375.6|378.96|375.6|378.96|375.6|378.96|375.6|0
1653607530000|2022-05-26 23:25:30|379.1|375.74|378.96|375.6|379.1|375.74|378.96|375.6|0
1653607570000|2022-05-26 23:26:10|378.81|375.45|378.96|375.6|378.96|375.6|378.81|375.45|0
1653607580000|2022-05-26 23:26:20|379.1|375.74|379.24|375.88|379.24|375.88|379.1|375.74|0
1653607590000|2022-05-26 23:26:30|379.17|375.81|379.1|375.74|379.17|375.81|379.1|375.74|0
1653607600000|2022-05-26 23:26:40|379.17|375.81|379.17|375.81|379.17|375.81|379.17|375.81|0
1653607610000|2022-05-26 23:26:50|379.24|375.88|379.1|375.74|379.24|375.88|379.1|375.74|0
1653607620000|2022-05-26 23:27:00|379.17|375.81|378.81|375.45|379.17|375.81|378.81|375.45|0
1653607630000|2022-05-26 23:27:10|378.89|375.53|378.67|375.31|378.89|375.53|378.67|375.31|0
1653607640000|2022-05-26 23:27:20|378.53|375.17|378.6|375.24|378.67|375.31|378.53|375.17|0
1653607650000|2022-05-26 23:27:30|378.67|375.31|378.53|375.17|378.67|375.31|378.53|375.17|0
1653607660000|2022-05-26 23:27:40|378.6|375.24|378.53|375.17|378.6|375.24|378.53|375.17|0
1653607670000|2022-05-26 23:27:50|378.38|375.02|378.53|375.17|378.53|375.17|378.38|375.02|0
1653607690000|2022-05-26 23:28:10|378.46|375.1|378.53|375.17|378.53|375.17|378.46|375.1|0
1653607700000|2022-05-26 23:28:20|378.46|375.1|378.53|375.17|378.53|375.17|378.46|375.1|0
1653607720000|2022-05-26 23:28:40|378.67|375.31|378.67|375.31|378.67|375.31|378.67|375.31|0
1653607760000|2022-05-26 23:29:20|378.53|375.17|378.53|375.17|378.53|375.17|378.53|375.17|0
1653607780000|2022-05-26 23:29:40|378.67|375.31|378.67|375.31|378.67|375.31|378.67|375.31|0
1653607790000|2022-05-26 23:29:50|378.53|375.17|378.53|375.17|378.53|375.17|378.53|375.17|0
1653607810000|2022-05-26 23:30:10|378.67|375.31|378.67|375.31|378.67|375.31|378.67|375.31|0
1653607820000|2022-05-26 23:30:20|378.53|375.17|378.53|375.17|378.53|375.17|378.53|375.17|0
1653607840000|2022-05-26 23:30:40|378.6|375.24|378.53|375.17|378.6|375.24|378.53|375.17|0
1653607850000|2022-05-26 23:30:50|378.6|375.24|378.6|375.24|378.6|375.24|378.6|375.24|0
1653607870000|2022-05-26 23:31:10|378.53|375.17|378.53|375.17|378.53|375.17|378.53|375.17|0
1653607890000|2022-05-26 23:31:30|378.46|375.1|378.53|375.17|378.53|375.17|378.38|375.02|0
1653607900000|2022-05-26 23:31:40|378.38|375.02|378.31|374.95|378.38|375.02|378.31|374.95|0
1653607910000|2022-05-26 23:31:50|378.38|375.02|378.31|374.95|378.38|375.02|378.31|374.95|0
1653607920000|2022-05-26 23:32:00|378.38|375.02|378.53|375.17|378.53|375.17|378.38|375.02|0
1653607950000|2022-05-26 23:32:30|378.52|375.16|378.52|375.16|378.52|375.16|378.52|375.16|0
1653607990000|2022-05-26 23:33:10|378.67|375.31|378.67|375.31|378.67|375.31|378.67|375.31|0
1653608000000|2022-05-26 23:33:20|378.81|375.45|378.6|375.24|378.81|375.45|378.6|375.24|0
1653608010000|2022-05-26 23:33:30|378.52|375.16|378.52|375.16|378.52|375.16|378.52|375.16|0
1653608020000|2022-05-26 23:33:40|378.67|375.31|378.52|375.16|378.67|375.31|378.52|375.16|0
1653608050000|2022-05-26 23:34:10|378.31|374.95|378.31|374.95|378.31|374.95|378.31|374.95|0
1653608060000|2022-05-26 23:34:20|378.38|375.02|378.24|374.88|378.38|375.02|378.24|374.88|0
1653608080000|2022-05-26 23:34:40|378.1|374.74|378.1|374.74|378.1|374.74|378.1|374.74|0
1653608090000|2022-05-26 23:34:50|377.95|374.59|377.95|374.59|377.95|374.59|377.95|374.59|0
1653608100000|2022-05-26 23:35:00|378.03|374.67|377.95|374.59|378.03|374.67|377.81|374.45|0
1653608110000|2022-05-26 23:35:10|378.03|374.67|378.1|374.74|378.1|374.74|378.03|374.67|0
1653608120000|2022-05-26 23:35:20|377.95|374.59|377.95|374.59|377.95|374.59|377.95|374.59|0
1653608130000|2022-05-26 23:35:30|378.03|374.67|378.03|374.67|378.03|374.67|378.03|374.67|0
1653608140000|2022-05-26 23:35:40|377.88|374.52|377.81|374.45|377.88|374.52|377.81|374.45|0
1653608150000|2022-05-26 23:35:50|377.67|374.31|377.67|374.31|377.67|374.31|377.67|374.31|0
1653608160000|2022-05-26 23:36:00|377.52|374.16|377.52|374.16|377.52|374.16|377.52|374.16|0
1653608170000|2022-05-26 23:36:10|377.46|374.1|377.46|374.1|377.46|374.1|377.46|374.1|0
1653608180000|2022-05-26 23:36:20|377.52|374.16|377.67|374.31|377.67|374.31|377.52|374.16|0
1653608190000|2022-05-26 23:36:30|377.95|374.59|377.67|374.31|377.95|374.59|377.67|374.31|0
1653608200000|2022-05-26 23:36:40|377.6|374.24|377.52|374.16|377.6|374.24|377.52|374.16|0
1653608210000|2022-05-26 23:36:50|377.67|374.31|377.67|374.31|377.67|374.31|377.67|374.31|0
1653608220000|2022-05-26 23:37:00|377.52|374.16|377.6|374.24|377.67|374.31|377.52|374.16|0
1653608230000|2022-05-26 23:37:10|377.52|374.16|377.52|374.16|377.52|374.16|377.52|374.16|0
1653608240000|2022-05-26 23:37:20|377.74|374.38|377.81|374.45|377.95|374.59|377.74|374.38|0
1653608250000|2022-05-26 23:37:30|377.95|374.59|377.88|374.52|377.95|374.59|377.88|374.52|0
1653608260000|2022-05-26 23:37:40|377.95|374.59|377.95|374.59|377.95|374.59|377.88|374.52|0
1653608270000|2022-05-26 23:37:50|377.88|374.52|377.95|374.59|377.95|374.59|377.88|374.52|0
1653608280000|2022-05-26 23:38:00|377.88|374.52|377.81|374.45|377.88|374.52|377.81|374.45|0
1653608290000|2022-05-26 23:38:10|377.88|374.52|377.88|374.52|377.88|374.52|377.88|374.52|0
1653608300000|2022-05-26 23:38:20|377.95|374.59|378.09|374.73|378.09|374.73|377.95|374.59|0
1653608310000|2022-05-26 23:38:30|378.03|374.67|378.09|374.73|378.09|374.73|377.95|374.59|0
1653608320000|2022-05-26 23:38:40|377.95|374.59|377.95|374.59|377.95|374.59|377.95|374.59|0
1653608330000|2022-05-26 23:38:50|377.81|374.45|377.74|374.38|377.81|374.45|377.74|374.38|0
1653608340000|2022-05-26 23:39:00|377.67|374.31|377.6|374.24|377.67|374.31|377.6|374.24|0
1653608350000|2022-05-26 23:39:10|377.67|374.31|377.67|374.31|377.67|374.31|377.67|374.31|0
1653608360000|2022-05-26 23:39:20|377.6|374.24|377.52|374.16|377.67|374.31|377.52|374.16|0
1653608370000|2022-05-26 23:39:30|377.6|374.24|377.6|374.24|377.6|374.24|377.52|374.16|0
1653608380000|2022-05-26 23:39:40|377.52|374.16|377.6|374.24|377.6|374.24|377.52|374.16|0
1653608390000|2022-05-26 23:39:50|377.52|374.16|377.52|374.16|377.52|374.16|377.52|374.16|0
1653608400000|2022-05-26 23:40:00|377.24|373.88|377.38|374.02|377.38|374.02|377.24|373.88|0
1653608410000|2022-05-26 23:40:10|377.24|373.88|377.17|373.81|377.24|373.88|377.17|373.81|0
1653608420000|2022-05-26 23:40:20|377.24|373.88|377.38|374.02|377.38|374.02|377.24|373.88|0
1653608430000|2022-05-26 23:40:30|377.31|373.95|377.17|373.81|377.31|373.95|377.17|373.81|0
1653608440000|2022-05-26 23:40:40|377.1|373.74|377.1|373.74|377.1|373.74|377.1|373.74|0
1653608460000|2022-05-26 23:41:00|377.24|373.88|377.1|373.74|377.24|373.88|377.1|373.74|0
1653608470000|2022-05-26 23:41:10|377.09|373.73|377.38|374.02|377.38|374.02|377.09|373.73|0
1653608480000|2022-05-26 23:41:20|377.52|374.16|377.6|374.24|377.6|374.24|377.52|374.16|0
1653608490000|2022-05-26 23:41:30|377.66|374.3|377.45|374.09|377.66|374.3|377.45|374.09|0
1653608500000|2022-05-26 23:41:40|377.38|374.02|377.38|374.02|377.38|374.02|377.38|374.02|0
1653608510000|2022-05-26 23:41:50|377.24|373.88|377.24|373.88|377.31|373.95|377.24|373.88|0
1653608520000|2022-05-26 23:42:00|377.17|373.81|377.38|374.02|377.38|374.02|377.17|373.81|0
1653608530000|2022-05-26 23:42:10|377.24|373.88|377.24|373.88|377.24|373.88|377.09|373.73|0
1653608550000|2022-05-26 23:42:30|377.38|374.02|377.45|374.09|377.45|374.09|377.38|374.02|0
1653608560000|2022-05-26 23:42:40|377.38|374.02|377.52|374.16|377.52|374.16|377.38|374.02|0
1653608570000|2022-05-26 23:42:50|377.38|374.02|377.45|374.09|377.45|374.09|377.38|374.02|0
1653608580000|2022-05-26 23:43:00|377.52|374.16|377.38|374.02|377.52|374.16|377.38|374.02|0
1653608590000|2022-05-26 23:43:10|377.52|374.16|377.45|374.09|377.52|374.16|377.45|374.09|0
1653608600000|2022-05-26 23:43:20|377.52|374.16|377.45|374.09|377.52|374.16|377.45|374.09|0
1653608610000|2022-05-26 23:43:30|377.52|374.16|377.52|374.16|377.6|374.24|377.52|374.16|0
1653608620000|2022-05-26 23:43:40|377.6|374.24|377.6|374.24|377.6|374.24|377.6|374.24|0
1653608630000|2022-05-26 23:43:50|377.45|374.09|377.52|374.16|377.6|374.24|377.45|374.09|0
1653608640000|2022-05-26 23:44:00|377.38|374.02|377.45|374.09|377.45|374.09|377.38|374.02|0
1653608650000|2022-05-26 23:44:10|377.38|374.02|377.45|374.09|377.45|374.09|377.38|374.02|0
1653608660000|2022-05-26 23:44:20|377.38|374.02|377.66|374.3|377.66|374.3|377.38|374.02|0
1653608670000|2022-05-26 23:44:30|377.52|374.16|377.52|374.16|377.52|374.16|377.52|374.16|0
1653608680000|2022-05-26 23:44:40|377.38|374.02|377.45|374.09|377.45|374.09|377.38|374.02|0
1653608700000|2022-05-26 23:45:00|377.38|374.02|377.45|374.09|377.52|374.16|377.38|374.02|0
1653608710000|2022-05-26 23:45:10|377.52|374.16|377.24|373.88|377.52|374.16|377.24|373.88|0
1653608720000|2022-05-26 23:45:20|377.31|373.95|377.24|373.88|377.31|373.95|377.09|373.73|0
1653608730000|2022-05-26 23:45:30|377.09|373.73|377.17|373.81|377.24|373.88|377.09|373.73|0
1653608740000|2022-05-26 23:45:40|377.24|373.88|377.17|373.81|377.24|373.88|377.17|373.81|0
1653608750000|2022-05-26 23:45:50|377.24|373.88|377.24|373.88|377.24|373.88|377.24|373.88|0
1653608760000|2022-05-26 23:46:00|377.09|373.73|377.09|373.73|377.09|373.73|377.09|373.73|0
1653608770000|2022-05-26 23:46:10|377.17|373.81|377.17|373.81|377.17|373.81|377.17|373.81|0
1653608780000|2022-05-26 23:46:20|377.09|373.73|377.17|373.81|377.17|373.81|377.09|373.73|0
1653608790000|2022-05-26 23:46:30|377.09|373.73|377.09|373.73|377.09|373.73|377.09|373.73|0
1653608800000|2022-05-26 23:46:40|377.17|373.81|377.09|373.73|377.17|373.81|377.09|373.73|0
1653608830000|2022-05-26 23:47:10|377.17|373.81|377.23|373.87|377.23|373.87|377.17|373.81|0
1653608840000|2022-05-26 23:47:20|377.38|374.02|377.23|373.87|377.38|374.02|377.23|373.87|0
1653608850000|2022-05-26 23:47:30|377.09|373.73|377.09|373.73|377.09|373.73|377.09|373.73|0
1653608860000|2022-05-26 23:47:40|376.95|373.59|377.09|373.73|377.09|373.73|376.95|373.59|0
1653608870000|2022-05-26 23:47:50|377.23|373.87|377.23|373.87|377.23|373.87|377.23|373.87|0
1653608880000|2022-05-26 23:48:00|377.17|373.81|377.09|373.73|377.17|373.81|377.09|373.73|0
1653608900000|2022-05-26 23:48:20|376.95|373.59|376.95|373.59|376.95|373.59|376.95|373.59|0
1653608910000|2022-05-26 23:48:30|376.88|373.52|376.88|373.52|376.88|373.52|376.88|373.52|0
1653608920000|2022-05-26 23:48:40|376.81|373.45|376.66|373.3|376.81|373.45|376.66|373.3|0
1653608940000|2022-05-26 23:49:00|376.74|373.38|376.81|373.45|376.81|373.45|376.66|373.3|0
1653608950000|2022-05-26 23:49:10|376.88|373.52|377.09|373.73|377.09|373.73|376.88|373.52|0
1653608960000|2022-05-26 23:49:20|377.17|373.81|377.23|373.87|377.38|374.02|377.17|373.81|0
1653608970000|2022-05-26 23:49:30|377.31|373.95|377.38|374.02|377.38|374.02|377.23|373.87|0
1653608980000|2022-05-26 23:49:40|377.52|374.16|377.52|374.16|377.52|374.16|377.52|374.16|0
1653608990000|2022-05-26 23:49:50|377.45|374.09|377.52|374.16|377.52|374.16|377.45|374.09|0
1653609000000|2022-05-26 23:50:00|377.17|373.81|377.23|373.87|377.23|373.87|377.09|373.73|0
1653609010000|2022-05-26 23:50:10|377.16|373.8|377.16|373.8|377.23|373.87|377.16|373.8|0
1653609020000|2022-05-26 23:50:20|377.23|373.87|377.23|373.87|377.31|373.95|377.23|373.87|0
1653609030000|2022-05-26 23:50:30|377.38|374.02|377.38|374.02|377.38|374.02|377.38|374.02|0
1653609040000|2022-05-26 23:50:40|377.31|373.95|377.38|374.02|377.38|374.02|377.31|373.95|0
1653609050000|2022-05-26 23:50:50|377.45|374.09|377.38|374.02|377.52|374.16|377.38|374.02|0
1653609060000|2022-05-26 23:51:00|377.31|373.95|377.38|374.02|377.38|374.02|377.31|373.95|0
1653609070000|2022-05-26 23:51:10|377.31|373.95|377.31|373.95|377.31|373.95|377.31|373.95|0
1653609080000|2022-05-26 23:51:20|377.38|374.02|377.52|374.16|377.52|374.16|377.38|374.02|0
1653609090000|2022-05-26 23:51:30|377.66|374.3|377.66|374.3|377.66|374.3|377.66|374.3|0
1653609100000|2022-05-26 23:51:40|377.52|374.16|377.66|374.3|377.66|374.3|377.52|374.16|0
1653609110000|2022-05-26 23:51:50|377.73|374.37|377.8|374.44|377.8|374.44|377.73|374.37|0
1653609120000|2022-05-26 23:52:00|377.66|374.3|377.8|374.44|377.8|374.44|377.66|374.3|0
1653609130000|2022-05-26 23:52:10|377.73|374.37|377.66|374.3|377.8|374.44|377.66|374.3|0
1653609140000|2022-05-26 23:52:20|377.8|374.44|377.95|374.59|377.95|374.59|377.8|374.44|0
1653609150000|2022-05-26 23:52:30|377.94|374.58|377.94|374.58|377.94|374.58|377.94|374.58|0
1653609160000|2022-05-26 23:52:40|377.8|374.44|377.8|374.44|377.8|374.44|377.8|374.44|0
1653609170000|2022-05-26 23:52:50|377.73|374.37|377.73|374.37|377.73|374.37|377.73|374.37|0
1653609180000|2022-05-26 23:53:00|377.66|374.3|377.52|374.16|377.66|374.3|377.52|374.16|0
1653609190000|2022-05-26 23:53:10|377.37|374.01|377.23|373.87|377.37|374.01|377.23|373.87|0
1653609200000|2022-05-26 23:53:20|377.31|373.95|377.94|374.58|377.94|374.58|377.31|373.95|0
1653609210000|2022-05-26 23:53:30|377.8|374.44|378.23|374.87|378.23|374.87|377.8|374.44|0
1653609220000|2022-05-26 23:53:40|378.09|374.73|378.09|374.73|378.09|374.73|378.09|374.73|0
1653609230000|2022-05-26 23:53:50|378.02|374.66|377.94|374.58|378.02|374.66|377.94|374.58|0
1653609240000|2022-05-26 23:54:00|377.88|374.52|377.8|374.44|377.88|374.52|377.8|374.44|0
1653609260000|2022-05-26 23:54:20|377.66|374.3|377.8|374.44|377.8|374.44|377.66|374.3|0
1653609270000|2022-05-26 23:54:30|377.66|374.3|377.66|374.3|377.66|374.3|377.59|374.23|0
1653609280000|2022-05-26 23:54:40|377.8|374.44|377.8|374.44|377.8|374.44|377.8|374.44|0
1653609290000|2022-05-26 23:54:50|377.66|374.3|377.52|374.16|377.8|374.44|377.52|374.16|0
1653609300000|2022-05-26 23:55:00|377.66|374.3|377.52|374.16|377.66|374.3|377.52|374.16|0
1653609340000|2022-05-26 23:55:40|377.45|374.09|377.52|374.16|377.52|374.16|377.45|374.09|0
1653609350000|2022-05-26 23:55:50|377.45|374.09|377.37|374.01|377.45|374.09|377.37|374.01|0
1653609360000|2022-05-26 23:56:00|377.52|374.16|377.52|374.16|377.52|374.16|377.52|374.16|0
1653609370000|2022-05-26 23:56:10|377.66|374.3|377.66|374.3|377.66|374.3|377.66|374.3|0
1653609380000|2022-05-26 23:56:20|377.8|374.44|377.59|374.23|377.8|374.44|377.52|374.16|0
1653609390000|2022-05-26 23:56:30|377.66|374.3|377.45|374.09|377.66|374.3|377.45|374.09|0
1653609400000|2022-05-26 23:56:40|377.52|374.16|377.45|374.09|377.59|374.23|377.45|374.09|0
1653609410000|2022-05-26 23:56:50|377.3|373.94|377.37|374.01|377.37|374.01|377.3|373.94|0
1653609430000|2022-05-26 23:57:10|377.45|374.09|377.52|374.16|377.52|374.16|377.45|374.09|0
1653609440000|2022-05-26 23:57:20|377.66|374.3|377.94|374.58|377.94|374.58|377.66|374.3|0
1653609450000|2022-05-26 23:57:30|377.66|374.3|377.8|374.44|377.8|374.44|377.66|374.3|0
1653609470000|2022-05-26 23:57:50|377.94|374.58|377.94|374.58|377.94|374.58|377.94|374.58|0
1653609490000|2022-05-26 23:58:10|377.87|374.51|377.87|374.51|377.87|374.51|377.87|374.51|0
1653609500000|2022-05-26 23:58:20|377.94|374.58|377.8|374.44|377.94|374.58|377.8|374.44|0
1653609510000|2022-05-26 23:58:30|377.66|374.3|377.51|374.15|377.66|374.3|377.51|374.15|0
1653609520000|2022-05-26 23:58:40|377.37|374.01|377.59|374.23|377.66|374.3|377.37|374.01|0
1653609530000|2022-05-26 23:58:50|377.66|374.3|377.59|374.23|377.66|374.3|377.59|374.23|0
1653609540000|2022-05-26 23:59:00|377.66|374.3|377.66|374.3|377.66|374.3|377.66|374.3|0
1653609550000|2022-05-26 23:59:10|377.59|374.23|377.66|374.3|377.66|374.3|377.59|374.23|0
1653609560000|2022-05-26 23:59:20|377.73|374.37|377.87|374.51|377.87|374.51|377.73|374.37|0
1653609570000|2022-05-26 23:59:30|377.8|374.44|377.94|374.58|377.94|374.58|377.8|374.44|0
1653609580000|2022-05-26 23:59:40|377.8|374.44|377.94|374.58|377.94|374.58|377.8|374.44|0
1653609590000|2022-05-26 23:59:50|378.02|374.66|378.02|374.66|378.02|374.66|378.02|374.66|0
1653609600000|2022-05-27 00:00:00|377.94|374.58|377.94|374.58|378.02|374.66|377.94|374.58|0
1653609610000|2022-05-27 00:00:10|377.73|374.37|377.73|374.37|377.73|374.37|377.73|374.37|0
1653609620000|2022-05-27 00:00:20|377.66|374.3|377.94|374.58|377.94|374.58|377.66|374.3|0
1653609630000|2022-05-27 00:00:30|378.02|374.66|377.8|374.44|378.02|374.66|377.8|374.44|0
1653609640000|2022-05-27 00:00:40|377.94|374.58|377.94|374.58|377.94|374.58|377.94|374.58|0
1653609650000|2022-05-27 00:00:50|378.08|374.72|378.23|374.87|378.23|374.87|378.08|374.72|0
1653609660000|2022-05-27 00:01:00|378.08|374.72|378.08|374.72|378.08|374.72|378.08|374.72|0
1653609670000|2022-05-27 00:01:10|378.23|374.87|378.23|374.87|378.23|374.87|378.23|374.87|0
1653609690000|2022-05-27 00:01:30|378.37|375.01|378.3|374.94|378.37|375.01|378.23|374.87|0
1653609700000|2022-05-27 00:01:40|378.08|374.72|377.87|374.51|378.08|374.72|377.87|374.51|0
1653609710000|2022-05-27 00:01:50|377.8|374.44|377.37|374.01|377.8|374.44|377.37|374.01|0
1653609720000|2022-05-27 00:02:00|377.23|373.87|376.94|373.58|377.23|373.87|376.94|373.58|0
1653609730000|2022-05-27 00:02:10|376.8|373.44|376.66|373.3|376.8|373.44|376.52|373.16|0
1653609740000|2022-05-27 00:02:20|376.8|373.44|377.02|373.66|377.02|373.66|376.8|373.44|0
1653609750000|2022-05-27 00:02:30|377.09|373.73|377.23|373.87|377.23|373.87|377.09|373.73|0
1653609760000|2022-05-27 00:02:40|377.16|373.8|376.8|373.44|377.16|373.8|376.8|373.44|0
1653609770000|2022-05-27 00:02:50|376.87|373.51|376.8|373.44|376.94|373.58|376.8|373.44|0
1653609780000|2022-05-27 00:03:00|377.37|374.01|377.65|374.29|377.65|374.29|377.37|374.01|0
1653609790000|2022-05-27 00:03:10|377.37|374.01|377.8|374.44|377.8|374.44|377.37|374.01|0
1653609800000|2022-05-27 00:03:20|377.94|374.58|377.59|374.23|377.94|374.58|377.59|374.23|0
1653609810000|2022-05-27 00:03:30|377.51|374.15|377.37|374.01|377.51|374.15|377.37|374.01|0
1653609820000|2022-05-27 00:03:40|377.44|374.08|377.51|374.15|377.51|374.15|377.37|374.01|0
1653609830000|2022-05-27 00:03:50|377.44|374.08|377.51|374.15|377.51|374.15|377.44|374.08|0
1653609840000|2022-05-27 00:04:00|377.65|374.29|377.37|374.01|377.65|374.29|377.37|374.01|0
1653609850000|2022-05-27 00:04:10|377.59|374.23|377.65|374.29|377.65|374.29|377.59|374.23|0
1653609860000|2022-05-27 00:04:20|377.59|374.23|377.59|374.23|377.59|374.23|377.59|374.23|0
1653609870000|2022-05-27 00:04:30|377.65|374.29|377.8|374.44|377.87|374.51|377.65|374.29|0
1653609880000|2022-05-27 00:04:40|377.87|374.51|377.59|374.23|377.87|374.51|377.59|374.23|0
1653609890000|2022-05-27 00:04:50|377.65|374.29|377.51|374.15|377.65|374.29|377.51|374.15|0
1653609900000|2022-05-27 00:05:00|377.37|374.01|377.51|374.15|377.51|374.15|377.37|374.01|0
1653609910000|2022-05-27 00:05:10|377.59|374.23|377.37|374.01|377.59|374.23|377.37|374.01|0
1653609920000|2022-05-27 00:05:20|377.44|374.08|376.8|373.44|377.44|374.08|376.8|373.44|0
1653609930000|2022-05-27 00:05:30|376.94|373.58|376.94|373.58|377.08|373.72|376.94|373.58|0
1653609940000|2022-05-27 00:05:40|376.8|373.44|376.94|373.58|376.94|373.58|376.8|373.44|0
1653609950000|2022-05-27 00:05:50|376.8|373.44|377.16|373.8|377.23|373.87|376.8|373.44|0
1653609960000|2022-05-27 00:06:00|377.23|373.87|376.8|373.44|377.23|373.87|376.8|373.44|0
1653609970000|2022-05-27 00:06:10|376.94|373.58|377.08|373.72|377.37|374.01|376.94|373.58|0
1653609980000|2022-05-27 00:06:20|376.87|373.51|376.94|373.58|376.94|373.58|376.87|373.51|0
1653609990000|2022-05-27 00:06:30|376.8|373.44|376.94|373.58|376.94|373.58|376.8|373.44|0
1653610000000|2022-05-27 00:06:40|376.8|373.44|376.94|373.58|376.94|373.58|376.8|373.44|0
1653610010000|2022-05-27 00:06:50|376.87|373.51|376.94|373.58|376.94|373.58|376.87|373.51|0
1653610020000|2022-05-27 00:07:00|377.08|373.72|377.16|373.8|377.23|373.87|377.08|373.72|0
1653610030000|2022-05-27 00:07:10|377.23|373.87|377.16|373.8|377.23|373.87|377.16|373.8|0
1653610040000|2022-05-27 00:07:20|377.08|373.72|377.23|373.87|377.23|373.87|377.08|373.72|0
1653610050000|2022-05-27 00:07:30|377.37|374.01|377.51|374.15|377.51|374.15|377.37|374.01|0
1653610060000|2022-05-27 00:07:40|377.65|374.29|377.8|374.44|377.8|374.44|377.65|374.29|0
1653610070000|2022-05-27 00:07:50|377.94|374.58|377.94|374.58|377.94|374.58|377.8|374.44|0
1653610080000|2022-05-27 00:08:00|378.08|374.72|378.22|374.86|378.22|374.86|378.08|374.72|0
1653610090000|2022-05-27 00:08:10|378.08|374.72|378.22|374.86|378.22|374.86|378.08|374.72|0
1653610100000|2022-05-27 00:08:20|378.08|374.72|378.22|374.86|378.22|374.86|378.08|374.72|0
1653610110000|2022-05-27 00:08:30|378.08|374.72|378.01|374.65|378.08|374.72|378.01|374.65|0
1653610120000|2022-05-27 00:08:40|378.08|374.72|378.01|374.65|378.08|374.72|378.01|374.65|0
1653610130000|2022-05-27 00:08:50|377.94|374.58|377.94|374.58|378.08|374.72|377.94|374.58|0
1653610140000|2022-05-27 00:09:00|378.08|374.72|377.79|374.43|378.08|374.72|377.79|374.43|0
1653610150000|2022-05-27 00:09:10|378.08|374.72|377.94|374.58|378.08|374.72|377.94|374.58|0
1653610160000|2022-05-27 00:09:20|378.08|374.72|378.22|374.86|378.22|374.86|378.08|374.72|0
1653610170000|2022-05-27 00:09:30|378.15|374.79|378.08|374.72|378.15|374.79|378.08|374.72|0
1653610180000|2022-05-27 00:09:40|378.22|374.86|378.22|374.86|378.22|374.86|378.08|374.72|0
1653610190000|2022-05-27 00:09:50|378.08|374.72|378.08|374.72|378.22|374.86|378.08|374.72|0
1653610200000|2022-05-27 00:10:00|378.22|374.86|378.22|374.86|378.22|374.86|378.08|374.72|0
1653610210000|2022-05-27 00:10:10|378.08|374.72|378.22|374.86|378.22|374.86|378.08|374.72|0
1653610220000|2022-05-27 00:10:20|378.15|374.79|378.08|374.72|378.15|374.79|378.08|374.72|0
1653610230000|2022-05-27 00:10:30|377.94|374.58|378.01|374.65|378.01|374.65|377.94|374.58|0
1653610240000|2022-05-27 00:10:40|378.08|374.72|378.22|374.86|378.22|374.86|378.01|374.65|0
1653610260000|2022-05-27 00:11:00|378.15|374.79|378.79|375.43|378.79|375.43|378.15|374.79|0
1653610270000|2022-05-27 00:11:10|378.65|375.29|379.08|375.72|379.08|375.72|378.65|375.29|0
1653610280000|2022-05-27 00:11:20|379.22|375.86|379.36|376|379.36|376|379.22|375.86|0
1653610290000|2022-05-27 00:11:30|379.22|375.86|379.15|375.79|379.22|375.86|379.08|375.72|0
1653610300000|2022-05-27 00:11:40|379.3|375.94|379.36|376|379.36|376|379.3|375.94|0
1653610310000|2022-05-27 00:11:50|379.22|375.86|379.36|376|379.36|376|379.22|375.86|0
1653610320000|2022-05-27 00:12:00|379.22|375.86|379.15|375.79|379.22|375.86|379.15|375.79|0
1653610330000|2022-05-27 00:12:10|379.08|375.72|379.08|375.72|379.08|375.72|379.08|375.72|0
1653610340000|2022-05-27 00:12:20|378.79|375.43|379.08|375.72|379.08|375.72|378.79|375.43|0
1653610350000|2022-05-27 00:12:30|378.94|375.58|379.08|375.72|379.22|375.86|378.94|375.58|0
1653610360000|2022-05-27 00:12:40|378.94|375.58|378.87|375.51|378.94|375.58|378.87|375.51|0
1653610370000|2022-05-27 00:12:50|378.79|375.43|379.22|375.86|379.22|375.86|378.79|375.43|0
1653610380000|2022-05-27 00:13:00|379.08|375.72|378.94|375.58|379.08|375.72|378.94|375.58|0
1653610390000|2022-05-27 00:13:10|379.01|375.65|379.15|375.79|379.22|375.86|379.01|375.65|0
1653610400000|2022-05-27 00:13:20|379.22|375.86|379.08|375.72|379.22|375.86|379.08|375.72|0
1653610410000|2022-05-27 00:13:30|379.22|375.86|379.08|375.72|379.22|375.86|379.08|375.72|0
1653610420000|2022-05-27 00:13:40|379.22|375.86|379.36|376|379.44|376.08|379.22|375.86|0
1653610430000|2022-05-27 00:13:50|379.08|375.72|379.36|376|379.36|376|379.08|375.72|0
1653610440000|2022-05-27 00:14:00|379.22|375.86|379.22|375.86|379.22|375.86|379.22|375.86|0
1653610450000|2022-05-27 00:14:10|379.36|376|379.36|376|379.36|376|379.36|376|0
1653610460000|2022-05-27 00:14:20|379.44|376.08|379.36|376|379.44|376.08|379.36|376|0
1653610470000|2022-05-27 00:14:30|379.22|375.86|378.93|375.57|379.22|375.86|378.93|375.57|0
1653610480000|2022-05-27 00:14:40|379.01|375.65|379.08|375.72|379.08|375.72|378.93|375.57|0
1653610490000|2022-05-27 00:14:50|379.01|375.65|379.15|375.79|379.15|375.79|378.93|375.57|0
1653610500000|2022-05-27 00:15:00|379.08|375.72|379.22|375.86|379.22|375.86|379.08|375.72|0
1653610510000|2022-05-27 00:15:10|379.15|375.79|379.01|375.65|379.22|375.86|379.01|375.65|0
1653610520000|2022-05-27 00:15:20|379.22|375.86|379.08|375.72|379.22|375.86|379.08|375.72|0
1653610530000|2022-05-27 00:15:30|378.93|375.57|378.79|375.43|378.93|375.57|378.79|375.43|0
1653610540000|2022-05-27 00:15:40|378.93|375.57|378.93|375.57|378.93|375.57|378.93|375.57|0
1653610550000|2022-05-27 00:15:50|378.79|375.43|378.79|375.43|378.79|375.43|378.79|375.43|0
1653610560000|2022-05-27 00:16:00|378.93|375.57|378.93|375.57|379.08|375.72|378.93|375.57|0
1653610570000|2022-05-27 00:16:10|378.87|375.51|378.79|375.43|378.87|375.51|378.79|375.43|0
1653610580000|2022-05-27 00:16:20|378.72|375.36|378.65|375.29|378.72|375.36|378.65|375.29|0
1653610600000|2022-05-27 00:16:40|378.29|374.93|378.22|374.86|378.29|374.93|378.22|374.86|0
1653610610000|2022-05-27 00:16:50|378.08|374.72|378.08|374.72|378.08|374.72|378.08|374.72|0
1653610620000|2022-05-27 00:17:00|377.93|374.57|378.22|374.86|378.22|374.86|377.93|374.57|0
1653610630000|2022-05-27 00:17:10|378.5|375.14|378.65|375.29|378.79|375.43|378.5|375.14|0
1653610640000|2022-05-27 00:17:20|378.79|375.43|378.44|375.08|378.79|375.43|378.44|375.08|0
1653610650000|2022-05-27 00:17:30|378.5|375.14|378.65|375.29|378.65|375.29|378.5|375.14|0
1653610660000|2022-05-27 00:17:40|378.79|375.43|378.65|375.29|378.79|375.43|378.65|375.29|0
1653610670000|2022-05-27 00:17:50|378.58|375.22|378.65|375.29|378.72|375.36|378.58|375.22|0
1653610680000|2022-05-27 00:18:00|378.79|375.43|378.65|375.29|378.79|375.43|378.65|375.29|0
1653610690000|2022-05-27 00:18:10|378.79|375.43|379.08|375.72|379.08|375.72|378.79|375.43|0
1653610700000|2022-05-27 00:18:20|379.44|376.08|379.65|376.29|379.65|376.29|379.36|376|0
1653610710000|2022-05-27 00:18:30|379.79|376.43|379.65|376.29|379.79|376.43|379.65|376.29|0
1653610720000|2022-05-27 00:18:40|379.72|376.36|379.65|376.29|379.72|376.36|379.65|376.29|0
1653610730000|2022-05-27 00:18:50|379.5|376.14|379.44|376.08|379.5|376.14|379.44|376.08|0
1653610740000|2022-05-27 00:19:00|379.22|375.86|379.08|375.72|379.22|375.86|379.08|375.72|0
1653610750000|2022-05-27 00:19:10|379.01|375.65|379.08|375.72|379.08|375.72|379.01|375.65|0
1653610760000|2022-05-27 00:19:20|378.93|375.57|379.08|375.72|379.08|375.72|378.93|375.57|0
1653610770000|2022-05-27 00:19:30|378.93|375.57|378.86|375.5|378.93|375.57|378.86|375.5|0
1653610780000|2022-05-27 00:19:40|378.65|375.29|378.36|375|378.65|375.29|378.22|374.86|0
1653610800000|2022-05-27 00:20:00|378.22|374.86|378.08|374.72|378.22|374.86|378.08|374.72|0
1653610810000|2022-05-27 00:20:10|377.93|374.57|377.93|374.57|377.93|374.57|377.79|374.43|0
1653610820000|2022-05-27 00:20:20|378.08|374.72|378.22|374.86|378.22|374.86|378.08|374.72|0
1653610830000|2022-05-27 00:20:30|378.15|374.79|378.22|374.86|378.22|374.86|378.07|374.71|0
1653610840000|2022-05-27 00:20:40|377.93|374.57|377.93|374.57|377.93|374.57|377.93|374.57|0
1653610850000|2022-05-27 00:20:50|378.07|374.71|377.93|374.57|378.07|374.71|377.93|374.57|0
1653610860000|2022-05-27 00:21:00|378.07|374.71|378.22|374.86|378.22|374.86|378.07|374.71|0
1653610870000|2022-05-27 00:21:10|378.07|374.71|378.15|374.79|378.22|374.86|378.07|374.71|0
1653610880000|2022-05-27 00:21:20|378.07|374.71|378.22|374.86|378.22|374.86|378.07|374.71|0
1653610890000|2022-05-27 00:21:30|378.36|375|378.07|374.71|378.36|375|378.07|374.71|0
1653610910000|2022-05-27 00:21:50|378.22|374.86|378.22|374.86|378.22|374.86|378.22|374.86|0
1653610920000|2022-05-27 00:22:00|378.07|374.71|378.36|375|378.36|375|378.07|374.71|0
1653610930000|2022-05-27 00:22:10|378.22|374.86|378.22|374.86|378.22|374.86|378.22|374.86|0
1653610940000|2022-05-27 00:22:20|378.5|375.14|378.43|375.07|378.5|375.14|378.43|375.07|0
1653610950000|2022-05-27 00:22:30|378.36|375|378.5|375.14|378.5|375.14|378.36|375|0
1653610960000|2022-05-27 00:22:40|378.58|375.22|378.5|375.14|378.65|375.29|378.5|375.14|0
1653610970000|2022-05-27 00:22:50|378.64|375.28|378.64|375.28|378.64|375.28|378.58|375.22|0
1653610990000|2022-05-27 00:23:10|378.72|375.36|378.72|375.36|378.79|375.43|378.72|375.36|0
1653611000000|2022-05-27 00:23:20|378.5|375.14|378.5|375.14|378.58|375.22|378.5|375.14|0
1653611010000|2022-05-27 00:23:30|378.64|375.28|378.64|375.28|378.64|375.28|378.64|375.28|0
1653611020000|2022-05-27 00:23:40|378.79|375.43|378.5|375.14|378.79|375.43|378.5|375.14|0
1653611030000|2022-05-27 00:23:50|378.79|375.43|378.64|375.28|378.79|375.43|378.64|375.28|0
1653611040000|2022-05-27 00:24:00|378.5|375.14|378.22|374.86|378.5|375.14|378.22|374.86|0
1653611050000|2022-05-27 00:24:10|378.15|374.79|378.29|374.93|378.29|374.93|378.15|374.79|0
1653611060000|2022-05-27 00:24:20|378.36|375|378.22|374.86|378.36|375|378.22|374.86|0
1653611070000|2022-05-27 00:24:30|378.15|374.79|378.22|374.86|378.22|374.86|378.07|374.71|0
1653611080000|2022-05-27 00:24:40|378.36|375|378.58|375.22|378.64|375.28|378.36|375|0
1653611090000|2022-05-27 00:24:50|378.5|375.14|378.36|375|378.58|375.22|378.36|375|0
1653611100000|2022-05-27 00:25:00|378.29|374.93|378.22|374.86|378.29|374.93|378.22|374.86|0
1653611110000|2022-05-27 00:25:10|378.29|374.93|378.36|375|378.36|375|378.29|374.93|0
1653611120000|2022-05-27 00:25:20|378.29|374.93|378.36|375|378.36|375|378.29|374.93|0
1653611140000|2022-05-27 00:25:40|378.22|374.86|378.36|375|378.36|375|378.22|374.86|0
1653611150000|2022-05-27 00:25:50|378.29|374.93|378.29|374.93|378.29|374.93|378.29|374.93|0
1653611160000|2022-05-27 00:26:00|378.36|375|378.36|375|378.36|375|378.29|374.93|0
1653611170000|2022-05-27 00:26:10|378.5|375.14|378.36|375|378.5|375.14|378.36|375|0
1653611180000|2022-05-27 00:26:20|378.5|375.14|378.36|375|378.5|375.14|378.36|375|0
1653611190000|2022-05-27 00:26:30|378.5|375.14|378.5|375.14|378.5|375.14|378.36|375|0
1653611200000|2022-05-27 00:26:40|378.43|375.07|378.21|374.85|378.43|375.07|378.21|374.85|0
1653611210000|2022-05-27 00:26:50|378.29|374.93|378.36|375|378.36|375|378.29|374.93|0
1653611220000|2022-05-27 00:27:00|378.29|374.93|378.29|374.93|378.29|374.93|378.29|374.93|0
1653611230000|2022-05-27 00:27:10|378.21|374.85|378.29|374.93|378.29|374.93|378.21|374.85|0
1653611240000|2022-05-27 00:27:20|378.21|374.85|378.36|375|378.36|375|378.21|374.85|0
1653611250000|2022-05-27 00:27:30|378.43|375.07|378.5|375.14|378.5|375.14|378.43|375.07|0
1653611260000|2022-05-27 00:27:40|378.43|375.07|378.5|375.14|378.5|375.14|378.43|375.07|0
1653611280000|2022-05-27 00:28:00|378.64|375.28|378.57|375.21|378.79|375.43|378.5|375.14|0
1653611290000|2022-05-27 00:28:10|378.64|375.28|378.57|375.21|378.64|375.28|378.5|375.14|0
1653611300000|2022-05-27 00:28:20|378.64|375.28|378.64|375.28|378.64|375.28|378.64|375.28|0
1653611310000|2022-05-27 00:28:30|378.79|375.43|378.72|375.36|378.79|375.43|378.64|375.28|0
1653611320000|2022-05-27 00:28:40|378.64|375.28|378.64|375.28|378.64|375.28|378.64|375.28|0
1653611330000|2022-05-27 00:28:50|378.57|375.21|378.5|375.14|378.64|375.28|378.5|375.14|0
1653611340000|2022-05-27 00:29:00|378.64|375.28|378.57|375.21|378.64|375.28|378.57|375.21|0
1653611350000|2022-05-27 00:29:10|378.5|375.14|378.36|375|378.5|375.14|378.36|375|0
1653611360000|2022-05-27 00:29:20|378.43|375.07|378.29|374.93|378.43|375.07|378.29|374.93|0
1653611370000|2022-05-27 00:29:30|378.36|375|378.36|375|378.36|375|378.36|375|0
1653611380000|2022-05-27 00:29:40|378.21|374.85|378.21|374.85|378.21|374.85|378.21|374.85|0
1653611390000|2022-05-27 00:29:50|378.36|375|378.36|375|378.36|375|378.36|375|0
1653611400000|2022-05-27 00:30:00|378.21|374.85|378.36|375|378.36|375|378.21|374.85|0
1653611410000|2022-05-27 00:30:10|378.5|375.14|378.36|375|378.5|375.14|378.36|375|0
1653611430000|2022-05-27 00:30:30|378.21|374.85|378.14|374.78|378.21|374.85|378.07|374.71|0
1653611440000|2022-05-27 00:30:40|378.21|374.85|378.29|374.93|378.29|374.93|378.21|374.85|0
1653611450000|2022-05-27 00:30:50|378.36|375|378.21|374.85|378.36|375|378.21|374.85|0
1653611460000|2022-05-27 00:31:00|378.36|375|378.36|375|378.36|375|378.29|374.93|0
1653611470000|2022-05-27 00:31:10|378.29|374.93|378.07|374.71|378.29|374.93|378.07|374.71|0
1653611480000|2022-05-27 00:31:20|377.78|374.42|377.93|374.57|377.93|374.57|377.78|374.42|0
1653611490000|2022-05-27 00:31:30|378.07|374.71|378.07|374.71|378.07|374.71|378.07|374.71|0
1653611520000|2022-05-27 00:32:00|378.21|374.85|378.21|374.85|378.21|374.85|378.21|374.85|0
1653611530000|2022-05-27 00:32:10|378.36|375|378.36|375|378.36|375|378.36|375|0
1653611540000|2022-05-27 00:32:20|378.21|374.85|378.21|374.85|378.21|374.85|378.21|374.85|0
1653611550000|2022-05-27 00:32:30|378.07|374.71|378.07|374.71|378.07|374.71|377.93|374.57|0
1653611560000|2022-05-27 00:32:40|377.93|374.57|377.93|374.57|377.93|374.57|377.93|374.57|0
1653611580000|2022-05-27 00:33:00|378.07|374.71|378.07|374.71|378.07|374.71|378.07|374.71|0
1653611590000|2022-05-27 00:33:10|378.21|374.85|378.21|374.85|378.21|374.85|378.21|374.85|0
1653611600000|2022-05-27 00:33:20|378.07|374.71|378.07|374.71|378.07|374.71|378.07|374.71|0
1653611620000|2022-05-27 00:33:40|378.14|374.78|378.07|374.71|378.14|374.78|378.07|374.71|0
1653611630000|2022-05-27 00:33:50|377.93|374.57|378|374.64|378.07|374.71|377.93|374.57|0
1653611640000|2022-05-27 00:34:00|378.07|374.71|377.93|374.57|378.07|374.71|377.93|374.57|0
1653611650000|2022-05-27 00:34:10|378.07|374.71|378.21|374.85|378.21|374.85|378.07|374.71|0
1653611660000|2022-05-27 00:34:20|378.35|374.99|378.35|374.99|378.35|374.99|378.35|374.99|0
1653611670000|2022-05-27 00:34:30|378.29|374.93|378.21|374.85|378.29|374.93|378.21|374.85|0
1653611690000|2022-05-27 00:34:50|378.29|374.93|378.29|374.93|378.29|374.93|378.21|374.85|0
1653611700000|2022-05-27 00:35:00|378.35|374.99|378.29|374.93|378.35|374.99|378.29|374.93|0
1653611710000|2022-05-27 00:35:10|378.21|374.85|378.35|374.99|378.35|374.99|378.21|374.85|0
1653611730000|2022-05-27 00:35:30|378.43|375.07|378.78|375.42|378.78|375.42|378.43|375.07|0
1653611740000|2022-05-27 00:35:40|378.64|375.28|378.71|375.35|378.71|375.35|378.64|375.28|0
1653611750000|2022-05-27 00:35:50|378.78|375.42|378.92|375.56|378.92|375.56|378.78|375.42|0
1653611770000|2022-05-27 00:36:10|379.07|375.71|379.21|375.85|379.21|375.85|379.07|375.71|0
1653611780000|2022-05-27 00:36:20|379.64|376.28|379.64|376.28|379.64|376.28|379.64|376.28|0
1653611790000|2022-05-27 00:36:30|379.35|375.99|379.5|376.14|379.5|376.14|379.35|375.99|0
1653611800000|2022-05-27 00:36:40|379.64|376.28|379.93|376.57|379.93|376.57|379.64|376.28|0
1653611810000|2022-05-27 00:36:50|380.07|376.71|379.93|376.57|380.07|376.71|379.93|376.57|0
1653611820000|2022-05-27 00:37:00|380.07|376.71|379.93|376.57|380.07|376.71|379.93|376.57|0
1653611830000|2022-05-27 00:37:10|380.07|376.71|380.07|376.71|380.07|376.71|380.07|376.71|0
1653611840000|2022-05-27 00:37:20|380.21|376.85|379.78|376.42|380.21|376.85|379.78|376.42|0
1653611850000|2022-05-27 00:37:30|379.64|376.28|379.64|376.28|379.64|376.28|379.64|376.28|0
1653611860000|2022-05-27 00:37:40|379.78|376.42|379.86|376.5|379.93|376.57|379.71|376.35|0
1653611870000|2022-05-27 00:37:50|380.07|376.71|380.07|376.71|380.07|376.71|380.07|376.71|0
1653611890000|2022-05-27 00:38:10|379.92|376.56|379.92|376.56|379.92|376.56|379.92|376.56|0
1653611900000|2022-05-27 00:38:20|379.78|376.42|379.92|376.56|379.92|376.56|379.78|376.42|0
1653611910000|2022-05-27 00:38:30|379.86|376.5|379.92|376.56|379.92|376.56|379.78|376.42|0
1653611930000|2022-05-27 00:38:50|380.21|376.85|380.14|376.78|380.21|376.85|380.14|376.78|0
1653611940000|2022-05-27 00:39:00|380.07|376.71|380.35|376.99|380.43|377.07|380.07|376.71|0
1653611950000|2022-05-27 00:39:10|380.5|377.14|380.5|377.14|380.5|377.14|380.43|377.07|0
1653611960000|2022-05-27 00:39:20|380.64|377.28|381.07|377.71|381.07|377.71|380.64|377.28|0
1653611970000|2022-05-27 00:39:30|381.36|378|381.21|377.85|381.36|378|381|377.64|0
1653611980000|2022-05-27 00:39:40|381.29|377.93|380.71|377.35|381.29|377.93|380.71|377.35|0
1653611990000|2022-05-27 00:39:50|380.86|377.5|380.93|377.57|380.93|377.57|380.86|377.5|0
1653612000000|2022-05-27 00:40:00|380.86|377.5|381.07|377.71|381.07|377.71|380.86|377.5|0
1653612010000|2022-05-27 00:40:10|381|377.64|380.93|377.57|381.07|377.71|380.93|377.57|0
1653612020000|2022-05-27 00:40:20|381|377.64|381.21|377.85|381.21|377.85|381|377.64|0
1653612030000|2022-05-27 00:40:30|381.36|378|381.5|378.14|381.5|378.14|381.36|378|0
1653612040000|2022-05-27 00:40:40|381.36|378|381.36|378|381.5|378.14|381.36|378|0
1653612050000|2022-05-27 00:40:50|381.5|378.14|381.5|378.14|381.5|378.14|381.5|378.14|0
1653612060000|2022-05-27 00:41:00|381.58|378.22|381.5|378.14|381.58|378.22|381.5|378.14|0
1653612070000|2022-05-27 00:41:10|381.64|378.28|381.64|378.28|381.64|378.28|381.64|378.28|0
1653612080000|2022-05-27 00:41:20|381.93|378.57|382.65|379.29|382.65|379.29|381.93|378.57|0
1653612090000|2022-05-27 00:41:30|382.79|379.43|383.37|380.01|383.37|380.01|382.79|379.43|0
1653612100000|2022-05-27 00:41:40|383.23|379.87|383.37|380.01|383.37|380.01|383.08|379.72|0
1653612110000|2022-05-27 00:41:50|383.23|379.87|383.08|379.72|383.23|379.87|383.08|379.72|0
1653612120000|2022-05-27 00:42:00|383.23|379.87|383.23|379.87|383.37|380.01|383.23|379.87|0
1653612130000|2022-05-27 00:42:10|383.37|380.01|383.3|379.94|383.51|380.15|383.3|379.94|0
1653612140000|2022-05-27 00:42:20|383.23|379.87|383.66|380.3|383.66|380.3|383.08|379.72|0
1653612150000|2022-05-27 00:42:30|383.95|380.59|384.38|381.02|384.38|381.02|383.95|380.59|0
1653612160000|2022-05-27 00:42:40|384.23|380.87|384.09|380.73|384.23|380.87|384.09|380.73|0
1653612170000|2022-05-27 00:42:50|384.23|380.87|384.52|381.16|384.52|381.16|384.23|380.87|0
1653612180000|2022-05-27 00:43:00|384.96|381.6|384.81|381.45|384.96|381.6|384.09|380.73|0
1653612190000|2022-05-27 00:43:10|384.52|381.16|384.67|381.31|384.67|381.31|384.52|381.16|0
1653612200000|2022-05-27 00:43:20|384.81|381.45|384.52|381.16|384.81|381.45|384.52|381.16|0
1653612210000|2022-05-27 00:43:30|384.23|380.87|384.09|380.73|384.23|380.87|383.94|380.58|0
1653612220000|2022-05-27 00:43:40|384.23|380.87|384.23|380.87|384.23|380.87|384.09|380.73|0
1653612230000|2022-05-27 00:43:50|384.45|381.09|384.52|381.16|384.6|381.24|384.45|381.09|0
1653612240000|2022-05-27 00:44:00|384.38|381.02|384.45|381.09|384.45|381.09|384.31|380.95|0
1653612250000|2022-05-27 00:44:10|384.67|381.31|384.67|381.31|384.81|381.45|384.67|381.31|0
1653612260000|2022-05-27 00:44:20|384.52|381.16|384.52|381.16|384.6|381.24|384.52|381.16|0
1653612270000|2022-05-27 00:44:30|384.67|381.31|384.23|380.87|384.67|381.31|384.23|380.87|0
1653612280000|2022-05-27 00:44:40|384.38|381.02|384.38|381.02|384.38|381.02|384.23|380.87|0
1653612290000|2022-05-27 00:44:50|384.52|381.16|384.52|381.16|384.52|381.16|384.52|381.16|0
1653612300000|2022-05-27 00:45:00|384.95|381.59|385.24|381.88|385.39|382.03|384.95|381.59|0
1653612310000|2022-05-27 00:45:10|384.95|381.59|384.95|381.59|384.95|381.59|384.95|381.59|0
1653612320000|2022-05-27 00:45:20|384.81|381.45|384.67|381.31|384.81|381.45|384.67|381.31|0
1653612330000|2022-05-27 00:45:30|385.1|381.74|385.24|381.88|385.24|381.88|384.95|381.59|0
1653612340000|2022-05-27 00:45:40|385.1|381.74|385.24|381.88|385.24|381.88|385.1|381.74|0
1653612350000|2022-05-27 00:45:50|385.32|381.96|385.68|382.32|385.68|382.32|385.32|381.96|0
1653612360000|2022-05-27 00:46:00|385.82|382.46|385.68|382.32|385.82|382.46|385.53|382.17|0
1653612370000|2022-05-27 00:46:10|385.39|382.03|385.97|382.61|386.11|382.75|385.39|382.03|0
1653612380000|2022-05-27 00:46:20|386.11|382.75|386.4|383.04|386.4|383.04|386.11|382.75|0
1653612390000|2022-05-27 00:46:30|386.25|382.89|386.54|383.18|386.54|383.18|386.11|382.75|0
1653612400000|2022-05-27 00:46:40|386.4|383.04|386.25|382.89|386.4|383.04|386.25|382.89|0
1653612410000|2022-05-27 00:46:50|386.11|382.75|386.11|382.75|386.11|382.75|386.11|382.75|0
1653612420000|2022-05-27 00:47:00|386.19|382.83|385.82|382.46|386.19|382.83|385.82|382.46|0
1653612430000|2022-05-27 00:47:10|385.68|382.32|385.46|382.1|385.68|382.32|385.24|381.88|0
1653612440000|2022-05-27 00:47:20|385.39|382.03|385.39|382.03|385.39|382.03|385.39|382.03|0
1653612450000|2022-05-27 00:47:30|385.32|381.96|384.95|381.59|385.39|382.03|384.95|381.59|0
1653612460000|2022-05-27 00:47:40|385.1|381.74|385.1|381.74|385.1|381.74|385.03|381.67|0
1653612470000|2022-05-27 00:47:50|385.17|381.81|385.1|381.74|385.24|381.88|385.1|381.74|0
1653612480000|2022-05-27 00:48:00|385.03|381.67|384.95|381.59|385.03|381.67|384.95|381.59|0
1653612490000|2022-05-27 00:48:10|384.81|381.45|384.52|381.16|384.81|381.45|384.52|381.16|0
1653612500000|2022-05-27 00:48:20|384.66|381.3|384.95|381.59|384.95|381.59|384.66|381.3|0
1653612510000|2022-05-27 00:48:30|385.03|381.67|385.82|382.46|385.82|382.46|385.03|381.67|0
1653612520000|2022-05-27 00:48:40|385.96|382.6|385.96|382.6|386.11|382.75|385.96|382.6|0
1653612530000|2022-05-27 00:48:50|386.11|382.75|386.4|383.04|386.4|383.04|386.11|382.75|0
1653612540000|2022-05-27 00:49:00|386.25|382.89|386.25|382.89|386.4|383.04|386.18|382.82|0
1653612550000|2022-05-27 00:49:10|386.4|383.04|386.25|382.89|386.4|383.04|386.25|382.89|0
1653612560000|2022-05-27 00:49:20|386.4|383.04|386.69|383.33|386.69|383.33|386.4|383.04|0
1653612570000|2022-05-27 00:49:30|386.62|383.26|386.11|382.75|386.69|383.33|386.11|382.75|0
1653612580000|2022-05-27 00:49:40|386.04|382.68|386.04|382.68|386.11|382.75|386.04|382.68|0
1653612590000|2022-05-27 00:49:50|385.96|382.6|386.11|382.75|386.33|382.97|385.96|382.6|0
1653612600000|2022-05-27 00:50:00|386.04|382.68|385.82|382.46|386.04|382.68|385.82|382.46|0
1653612610000|2022-05-27 00:50:10|385.67|382.31|385.39|382.03|385.67|382.31|385.39|382.03|0
1653612620000|2022-05-27 00:50:20|385.24|381.88|385.24|381.88|385.24|381.88|385.1|381.74|0
1653612630000|2022-05-27 00:50:30|385.1|381.74|385.1|381.74|385.1|381.74|385.1|381.74|0
1653612640000|2022-05-27 00:50:40|385.17|381.81|385.1|381.74|385.17|381.81|385.1|381.74|0
1653612650000|2022-05-27 00:50:50|385.24|381.88|385.24|381.88|385.24|381.88|385.1|381.74|0
1653612660000|2022-05-27 00:51:00|385.39|382.03|385.1|381.74|385.39|382.03|385.1|381.74|0
1653612670000|2022-05-27 00:51:10|385.03|381.67|385.1|381.74|385.1|381.74|385.03|381.67|0
1653612680000|2022-05-27 00:51:20|385.17|381.81|385.1|381.74|385.17|381.81|385.1|381.74|0
1653612690000|2022-05-27 00:51:30|384.95|381.59|384.81|381.45|384.95|381.59|384.81|381.45|0
1653612700000|2022-05-27 00:51:40|384.95|381.59|384.88|381.52|384.95|381.59|384.88|381.52|0
1653612710000|2022-05-27 00:51:50|384.81|381.45|384.88|381.52|384.95|381.59|384.81|381.45|0
1653612720000|2022-05-27 00:52:00|384.95|381.59|384.88|381.52|385.1|381.74|384.88|381.52|0
1653612730000|2022-05-27 00:52:10|384.95|381.59|384.95|381.59|384.95|381.59|384.88|381.52|0
1653612740000|2022-05-27 00:52:20|385.1|381.74|384.95|381.59|385.1|381.74|384.95|381.59|0
1653612750000|2022-05-27 00:52:30|384.81|381.45|384.66|381.3|384.81|381.45|384.66|381.3|0
1653612760000|2022-05-27 00:52:40|384.52|381.16|384.52|381.16|384.52|381.16|384.52|381.16|0
1653612770000|2022-05-27 00:52:50|384.37|381.01|384.3|380.94|384.37|381.01|384.3|380.94|0
1653612780000|2022-05-27 00:53:00|384.37|381.01|384.37|381.01|384.45|381.09|384.37|381.01|0
1653612790000|2022-05-27 00:53:10|384.3|380.94|384.23|380.87|384.37|381.01|384.23|380.87|0
1653612800000|2022-05-27 00:53:20|384.37|381.01|384.3|380.94|384.37|381.01|384.3|380.94|0
1653612810000|2022-05-27 00:53:30|384.23|380.87|384.23|380.87|384.23|380.87|384.23|380.87|0
1653612830000|2022-05-27 00:53:50|384.16|380.8|384.08|380.72|384.16|380.8|384.08|380.72|0
1653612840000|2022-05-27 00:54:00|384.02|380.66|384.16|380.8|384.16|380.8|383.94|380.58|0
1653612850000|2022-05-27 00:54:10|384.02|380.66|383.8|380.44|384.02|380.66|383.8|380.44|0
1653612860000|2022-05-27 00:54:20|383.73|380.37|383.8|380.44|383.8|380.44|383.65|380.29|0
1653612870000|2022-05-27 00:54:30|383.94|380.58|384.08|380.72|384.08|380.72|383.94|380.58|0
1653612880000|2022-05-27 00:54:40|384.23|380.87|384.37|381.01|384.37|381.01|384.08|380.72|0
1653612890000|2022-05-27 00:54:50|384.45|381.09|384.3|380.94|384.52|381.16|384.3|380.94|0
1653612900000|2022-05-27 00:55:00|384.37|381.01|384.37|381.01|384.37|381.01|384.23|380.87|0
1653612910000|2022-05-27 00:55:10|384.3|380.94|384.52|381.16|384.52|381.16|384.3|380.94|0
1653612920000|2022-05-27 00:55:20|384.37|381.01|384.37|381.01|384.37|381.01|384.37|381.01|0
1653612930000|2022-05-27 00:55:30|384.3|380.94|383.94|380.58|384.3|380.94|383.8|380.44|0
1653612940000|2022-05-27 00:55:40|383.65|380.29|383.58|380.22|383.65|380.29|383.58|380.22|0
1653612950000|2022-05-27 00:55:50|383.51|380.15|383.65|380.29|383.65|380.29|383.51|380.15|0
1653612960000|2022-05-27 00:56:00|383.51|380.15|383.65|380.29|383.65|380.29|383.51|380.15|0
1653612970000|2022-05-27 00:56:10|383.73|380.37|383.87|380.51|383.87|380.51|383.73|380.37|0
1653612980000|2022-05-27 00:56:20|383.94|380.58|383.94|380.58|383.94|380.58|383.94|380.58|0
1653612990000|2022-05-27 00:56:30|383.79|380.43|383.79|380.43|383.79|380.43|383.79|380.43|0
1653613000000|2022-05-27 00:56:40|383.65|380.29|383.65|380.29|383.65|380.29|383.51|380.15|0
1653613020000|2022-05-27 00:57:00|383.79|380.43|383.65|380.29|383.79|380.43|383.65|380.29|0
1653613030000|2022-05-27 00:57:10|383.36|380|383.36|380|383.36|380|383.36|380|0
1653613040000|2022-05-27 00:57:20|383.51|380.15|383.36|380|383.51|380.15|383.36|380|0
1653613050000|2022-05-27 00:57:30|383.44|380.08|383.36|380|383.44|380.08|383.36|380|0
1653613060000|2022-05-27 00:57:40|383.51|380.15|383.51|380.15|383.51|380.15|383.51|380.15|0
1653613070000|2022-05-27 00:57:50|383.36|380|383.36|380|383.36|380|383.36|380|0
1653613080000|2022-05-27 00:58:00|383.44|380.08|383.51|380.15|383.51|380.15|383.36|380|0
1653613090000|2022-05-27 00:58:10|383.36|380|383.36|380|383.36|380|383.36|380|0
1653613100000|2022-05-27 00:58:20|383.22|379.86|383.22|379.86|383.22|379.86|383.22|379.86|0
1653613110000|2022-05-27 00:58:30|383.36|380|383.22|379.86|383.36|380|383.22|379.86|0
1653613140000|2022-05-27 00:59:00|383.07|379.71|383.07|379.71|383.15|379.79|383.07|379.71|0
1653613150000|2022-05-27 00:59:10|383.22|379.86|383.36|380|383.36|380|383.22|379.86|0
1653613160000|2022-05-27 00:59:20|383.22|379.86|383.44|380.08|383.44|380.08|383.22|379.86|0
1653613170000|2022-05-27 00:59:30|383.36|380|383.65|380.29|383.65|380.29|383.36|380|0
1653613190000|2022-05-27 00:59:50|383.51|380.15|383.58|380.22|383.58|380.22|383.51|380.15|0
1653613200000|2022-05-27 01:00:00|383.51|380.15|383.51|380.15|383.58|380.22|383.51|380.15|0
1653613210000|2022-05-27 01:00:10|383.44|380.08|383.44|380.08|383.51|380.15|383.36|380|0
1653613220000|2022-05-27 01:00:20|383.22|379.86|382.64|379.28|383.22|379.86|382.64|379.28|0
1653613230000|2022-05-27 01:00:30|382.79|379.43|382.64|379.28|382.79|379.43|382.64|379.28|0
1653613240000|2022-05-27 01:00:40|382.72|379.36|382.72|379.36|382.72|379.36|382.72|379.36|0
1653613250000|2022-05-27 01:00:50|382.64|379.28|382.64|379.28|382.78|379.42|382.64|379.28|0
1653613260000|2022-05-27 01:01:00|382.5|379.14|382.64|379.28|382.78|379.42|382.5|379.14|0
1653613270000|2022-05-27 01:01:10|382.78|379.42|382.64|379.28|382.78|379.42|382.64|379.28|0
1653613280000|2022-05-27 01:01:20|382.5|379.14|382.64|379.28|382.64|379.28|382.5|379.14|0
1653613290000|2022-05-27 01:01:30|382.78|379.42|382.78|379.42|382.78|379.42|382.78|379.42|0
1653613310000|2022-05-27 01:01:50|383.07|379.71|383.07|379.71|383.22|379.86|382.86|379.5|0
1653613320000|2022-05-27 01:02:00|383|379.64|383|379.64|383.07|379.71|383|379.64|0
1653613330000|2022-05-27 01:02:10|382.86|379.5|383.07|379.71|383.07|379.71|382.86|379.5|0
1653613340000|2022-05-27 01:02:20|383.22|379.86|383.36|380|383.36|380|383.22|379.86|0
1653613350000|2022-05-27 01:02:30|383.15|379.79|383.36|380|383.36|380|383.15|379.79|0
1653613370000|2022-05-27 01:02:50|383.5|380.14|383.5|380.14|383.5|380.14|383.5|380.14|0
1653613400000|2022-05-27 01:03:20|383.36|380|383.36|380|383.36|380|383.36|380|0
1653613410000|2022-05-27 01:03:30|383.22|379.86|383.22|379.86|383.22|379.86|383.22|379.86|0
1653613430000|2022-05-27 01:03:50|383.36|380|383.5|380.14|383.5|380.14|383.36|380|0
1653613440000|2022-05-27 01:04:00|383.36|380|383.43|380.07|383.43|380.07|383.22|379.86|0
1653613450000|2022-05-27 01:04:10|383.5|380.14|383.65|380.29|383.65|380.29|383.5|380.14|0
1653613460000|2022-05-27 01:04:20|383.58|380.22|383.65|380.29|383.65|380.29|383.58|380.22|0
1653613470000|2022-05-27 01:04:30|383.72|380.36|383.72|380.36|383.72|380.36|383.72|380.36|0
1653613480000|2022-05-27 01:04:40|383.65|380.29|383.5|380.14|383.65|380.29|383.5|380.14|0
1653613490000|2022-05-27 01:04:50|383.36|380|383.36|380|383.5|380.14|383.36|380|0
1653613500000|2022-05-27 01:05:00|383.21|379.85|383.36|380|383.36|380|383.21|379.85|0
1653613510000|2022-05-27 01:05:10|383.29|379.93|383.07|379.71|383.29|379.93|383.07|379.71|0
1653613520000|2022-05-27 01:05:20|382.93|379.57|382.78|379.42|382.93|379.57|382.78|379.42|0
1653613530000|2022-05-27 01:05:30|382.93|379.57|382.93|379.57|382.93|379.57|382.93|379.57|0
1653613540000|2022-05-27 01:05:40|382.78|379.42|382.71|379.35|382.78|379.42|382.71|379.35|0
1653613550000|2022-05-27 01:05:50|382.78|379.42|382.78|379.42|382.78|379.42|382.64|379.28|0
1653613560000|2022-05-27 01:06:00|382.93|379.57|382.86|379.5|382.93|379.57|382.78|379.42|0
1653613570000|2022-05-27 01:06:10|382.93|379.57|383.21|379.85|383.21|379.85|382.93|379.57|0
1653613580000|2022-05-27 01:06:20|383.36|380|383.5|380.14|383.5|380.14|383.36|380|0
1653613590000|2022-05-27 01:06:30|383.58|380.22|383.21|379.85|383.58|380.22|383.21|379.85|0
1653613600000|2022-05-27 01:06:40|383.14|379.78|382.93|379.57|383.14|379.78|382.93|379.57|0
1653613610000|2022-05-27 01:06:50|383.07|379.71|383|379.64|383.07|379.71|382.93|379.57|0
1653613620000|2022-05-27 01:07:00|382.93|379.57|383.07|379.71|383.07|379.71|382.93|379.57|0
1653613630000|2022-05-27 01:07:10|383|379.64|382.93|379.57|383|379.64|382.93|379.57|0
1653613640000|2022-05-27 01:07:20|382.64|379.28|382.64|379.28|382.64|379.28|382.64|379.28|0
1653613650000|2022-05-27 01:07:30|382.78|379.42|382.86|379.5|382.93|379.57|382.78|379.42|0
1653613660000|2022-05-27 01:07:40|382.93|379.57|382.78|379.42|382.93|379.57|382.78|379.42|0
1653613670000|2022-05-27 01:07:50|383.07|379.71|382.93|379.57|383.07|379.71|382.93|379.57|0
1653613680000|2022-05-27 01:08:00|383.07|379.71|383|379.64|383.07|379.71|383|379.64|0
1653613690000|2022-05-27 01:08:10|382.93|379.57|383.07|379.71|383.07|379.71|382.93|379.57|0
1653613700000|2022-05-27 01:08:20|383.14|379.78|383.07|379.71|383.14|379.78|383|379.64|0
1653613710000|2022-05-27 01:08:30|382.93|379.57|383.07|379.71|383.14|379.78|382.93|379.57|0
1653613720000|2022-05-27 01:08:40|383|379.64|383.07|379.71|383.07|379.71|383|379.64|0
1653613730000|2022-05-27 01:08:50|383.14|379.78|383.21|379.85|383.21|379.85|383.14|379.78|0
1653613740000|2022-05-27 01:09:00|383.14|379.78|383.29|379.93|383.29|379.93|383.14|379.78|0
1653613750000|2022-05-27 01:09:10|383.21|379.85|383.21|379.85|383.21|379.85|383.07|379.71|0
1653613760000|2022-05-27 01:09:20|383.36|380|383.21|379.85|383.36|380|383.21|379.85|0
1653613770000|2022-05-27 01:09:30|383.07|379.71|383.07|379.71|383.14|379.78|383.07|379.71|0
1653613780000|2022-05-27 01:09:40|382.92|379.56|383.14|379.78|383.14|379.78|382.92|379.56|0
1653613790000|2022-05-27 01:09:50|383.21|379.85|383.21|379.85|383.21|379.85|383.21|379.85|0
1653613800000|2022-05-27 01:10:00|383.29|379.93|383.21|379.85|383.29|379.93|383.21|379.85|0
1653613810000|2022-05-27 01:10:10|383.36|380|383.29|379.93|383.36|380|383.29|379.93|0
1653613820000|2022-05-27 01:10:20|383.43|380.07|383.5|380.14|383.5|380.14|383.36|380|0
1653613830000|2022-05-27 01:10:30|383.58|380.22|383.79|380.43|383.79|380.43|383.58|380.22|0
1653613840000|2022-05-27 01:10:40|383.58|380.22|383.5|380.14|383.58|380.22|383.5|380.14|0
1653613850000|2022-05-27 01:10:50|383.58|380.22|383.64|380.28|383.64|380.28|383.58|380.22|0
1653613860000|2022-05-27 01:11:00|383.58|380.22|383.79|380.43|383.79|380.43|383.58|380.22|0
1653613870000|2022-05-27 01:11:10|383.64|380.28|383.5|380.14|383.64|380.28|383.5|380.14|0
1653613880000|2022-05-27 01:11:20|383.57|380.21|383.5|380.14|383.72|380.36|383.5|380.14|0
1653613890000|2022-05-27 01:11:30|383.57|380.21|383.79|380.43|383.93|380.57|383.5|380.14|0
1653613900000|2022-05-27 01:11:40|383.86|380.5|383.72|380.36|383.93|380.57|383.72|380.36|0
1653613910000|2022-05-27 01:11:50|383.64|380.28|383.64|380.28|383.72|380.36|383.64|380.28|0
1653613920000|2022-05-27 01:12:00|383.5|380.14|383.57|380.21|383.57|380.21|383.5|380.14|0
1653613930000|2022-05-27 01:12:10|383.64|380.28|383.72|380.36|383.79|380.43|383.64|380.28|0
1653613940000|2022-05-27 01:12:20|383.79|380.43|383.64|380.28|383.79|380.43|383.64|380.28|0
1653613950000|2022-05-27 01:12:30|383.57|380.21|383.79|380.43|383.79|380.43|383.57|380.21|0
1653613960000|2022-05-27 01:12:40|383.64|380.28|383.64|380.28|383.64|380.28|383.64|380.28|0
1653613980000|2022-05-27 01:13:00|383.72|380.36|383.79|380.43|383.86|380.5|383.72|380.36|0
1653613990000|2022-05-27 01:13:10|383.5|380.14|383.5|380.14|383.5|380.14|383.5|380.14|0
1653614030000|2022-05-27 01:13:50|383.07|379.71|383.07|379.71|383.21|379.85|383.07|379.71|0
1653614040000|2022-05-27 01:14:00|382.92|379.56|382.49|379.13|382.92|379.56|382.49|379.13|0
1653614060000|2022-05-27 01:14:20|382.42|379.06|382.49|379.13|382.49|379.13|382.42|379.06|0
1653614070000|2022-05-27 01:14:30|382.35|378.99|382.49|379.13|382.49|379.13|382.35|378.99|0
1653614080000|2022-05-27 01:14:40|382.35|378.99|382.2|378.84|382.35|378.99|382.13|378.77|0
1653614090000|2022-05-27 01:14:50|382.06|378.7|382.06|378.7|382.06|378.7|382.06|378.7|0
1653614100000|2022-05-27 01:15:00|382.13|378.77|381.92|378.56|382.13|378.77|381.63|378.27|0
1653614110000|2022-05-27 01:15:10|381.63|378.27|381.85|378.49|381.85|378.49|381.63|378.27|0
1653614120000|2022-05-27 01:15:20|381.7|378.34|381.92|378.56|381.92|378.56|381.7|378.34|0
1653614130000|2022-05-27 01:15:30|382.06|378.7|381.92|378.56|382.06|378.7|381.92|378.56|0
1653614140000|2022-05-27 01:15:40|382.06|378.7|382.2|378.84|382.2|378.84|382.06|378.7|0
1653614150000|2022-05-27 01:15:50|382.13|378.77|382.2|378.84|382.2|378.84|382.13|378.77|0
1653614160000|2022-05-27 01:16:00|382.13|378.77|382.2|378.84|382.2|378.84|382.13|378.77|0
1653614170000|2022-05-27 01:16:10|382.06|378.7|382.2|378.84|382.2|378.84|382.06|378.7|0
1653614180000|2022-05-27 01:16:20|382.28|378.92|382.28|378.92|382.42|379.06|382.28|378.92|0
1653614190000|2022-05-27 01:16:30|382.35|378.99|382.42|379.06|382.42|379.06|382.2|378.84|0
1653614200000|2022-05-27 01:16:40|382.35|378.99|382.35|378.99|382.49|379.13|382.35|378.99|0
1653614220000|2022-05-27 01:17:00|382.2|378.84|382.2|378.84|382.2|378.84|382.06|378.7|0
1653614230000|2022-05-27 01:17:10|382.28|378.92|382.06|378.7|382.28|378.92|382.06|378.7|0
1653614240000|2022-05-27 01:17:20|382.13|378.77|382.06|378.7|382.2|378.84|381.99|378.63|0
1653614250000|2022-05-27 01:17:30|381.77|378.41|381.77|378.41|381.91|378.55|381.77|378.41|0
1653614260000|2022-05-27 01:17:40|381.91|378.55|381.77|378.41|381.91|378.55|381.77|378.41|0
1653614270000|2022-05-27 01:17:50|381.91|378.55|382.06|378.7|382.06|378.7|381.77|378.41|0
1653614280000|2022-05-27 01:18:00|381.91|378.55|381.91|378.55|381.91|378.55|381.91|378.55|0
1653614290000|2022-05-27 01:18:10|381.85|378.49|381.34|377.98|381.85|378.49|381.34|377.98|0
1653614300000|2022-05-27 01:18:20|381.48|378.12|381.2|377.84|381.48|378.12|381.2|377.84|0
1653614310000|2022-05-27 01:18:30|381.34|377.98|381.2|377.84|381.34|377.98|381.2|377.84|0
1653614320000|2022-05-27 01:18:40|381.34|377.98|381.27|377.91|381.34|377.98|381.2|377.84|0
1653614330000|2022-05-27 01:18:50|381.34|377.98|381.48|378.12|381.48|378.12|381.34|377.98|0
1653614340000|2022-05-27 01:19:00|381.41|378.05|381.41|378.05|381.48|378.12|381.41|378.05|0
1653614350000|2022-05-27 01:19:10|381.48|378.12|381.63|378.27|381.63|378.27|381.48|378.12|0
1653614360000|2022-05-27 01:19:20|381.56|378.2|381.56|378.2|381.56|378.2|381.48|378.12|0
1653614370000|2022-05-27 01:19:30|381.63|378.27|381.77|378.41|381.77|378.41|381.63|378.27|0
1653614380000|2022-05-27 01:19:40|381.63|378.27|381.63|378.27|381.63|378.27|381.63|378.27|0
1653614390000|2022-05-27 01:19:50|381.48|378.12|381.2|377.84|381.48|378.12|381.2|377.84|0
1653614400000|2022-05-27 01:20:00|381.05|377.69|381.13|377.77|381.13|377.77|381.05|377.69|0
1653614410000|2022-05-27 01:20:10|381.05|377.69|381.34|377.98|381.34|377.98|381.05|377.69|0
1653614420000|2022-05-27 01:20:20|381.27|377.91|381.34|377.98|381.34|377.98|381.2|377.84|0
1653614430000|2022-05-27 01:20:30|381.2|377.84|381.34|377.98|381.34|377.98|381.2|377.84|0
1653614440000|2022-05-27 01:20:40|381.05|377.69|380.98|377.62|381.05|377.69|380.77|377.41|0
1653614450000|2022-05-27 01:20:50|381.05|377.69|381.13|377.77|381.13|377.77|381.05|377.69|0
1653614460000|2022-05-27 01:21:00|380.98|377.62|380.98|377.62|381.05|377.69|380.91|377.55|0
1653614470000|2022-05-27 01:21:10|381.05|377.69|381.2|377.84|381.2|377.84|381.05|377.69|0
1653614480000|2022-05-27 01:21:20|381.41|378.05|381.41|378.05|381.41|378.05|381.41|378.05|0
1653614490000|2022-05-27 01:21:30|381.48|378.12|381.34|377.98|381.48|378.12|381.34|377.98|0
1653614500000|2022-05-27 01:21:40|381.41|378.05|381.63|378.27|381.63|378.27|381.41|378.05|0
1653614510000|2022-05-27 01:21:50|381.7|378.34|381.7|378.34|381.7|378.34|381.63|378.27|0
1653614520000|2022-05-27 01:22:00|381.56|378.2|381.48|378.12|381.56|378.2|381.48|378.12|0
1653614530000|2022-05-27 01:22:10|381.63|378.27|381.84|378.48|381.91|378.55|381.63|378.27|0
1653614540000|2022-05-27 01:22:20|381.91|378.55|381.63|378.27|381.91|378.55|381.63|378.27|0
1653614550000|2022-05-27 01:22:30|381.56|378.2|381.48|378.12|381.63|378.27|381.48|378.12|0
1653614560000|2022-05-27 01:22:40|381.56|378.2|381.63|378.27|381.63|378.27|381.56|378.2|0
1653614580000|2022-05-27 01:23:00|381.56|378.2|381.62|378.26|381.62|378.26|381.48|378.12|0
1653614590000|2022-05-27 01:23:10|381.48|378.12|381.56|378.2|381.56|378.2|381.48|378.12|0
1653614600000|2022-05-27 01:23:20|381.48|378.12|381.41|378.05|381.48|378.12|381.34|377.98|0
1653614610000|2022-05-27 01:23:30|381.34|377.98|381.34|377.98|381.41|378.05|381.34|377.98|0
1653614620000|2022-05-27 01:23:40|381.41|378.05|381.34|377.98|381.41|378.05|381.34|377.98|0
1653614630000|2022-05-27 01:23:50|381.19|377.83|381.27|377.91|381.27|377.91|381.19|377.83|0
1653614640000|2022-05-27 01:24:00|381.19|377.83|381.34|377.98|381.34|377.98|381.19|377.83|0
1653614660000|2022-05-27 01:24:20|381.27|377.91|381.19|377.83|381.27|377.91|381.19|377.83|0
1653614670000|2022-05-27 01:24:30|381.05|377.69|381.19|377.83|381.19|377.83|381.05|377.69|0
1653614680000|2022-05-27 01:24:40|381.05|377.69|380.98|377.62|381.05|377.69|380.91|377.55|0
1653614690000|2022-05-27 01:24:50|381.05|377.69|381.05|377.69|381.05|377.69|380.91|377.55|0
1653614700000|2022-05-27 01:25:00|380.91|377.55|380.84|377.48|380.91|377.55|380.84|377.48|0
1653614710000|2022-05-27 01:25:10|380.91|377.55|381.05|377.69|381.05|377.69|380.91|377.55|0
1653614720000|2022-05-27 01:25:20|381.12|377.76|381.05|377.69|381.12|377.76|381.05|377.69|0
1653614730000|2022-05-27 01:25:30|381.19|377.83|381.19|377.83|381.19|377.83|381.19|377.83|0
1653614750000|2022-05-27 01:25:50|381.34|377.98|381.41|378.05|381.41|378.05|381.34|377.98|0
1653614760000|2022-05-27 01:26:00|381.34|377.98|381.34|377.98|381.34|377.98|381.34|377.98|0
1653614770000|2022-05-27 01:26:10|381.27|377.91|381.34|377.98|381.34|377.98|381.19|377.83|0
1653614780000|2022-05-27 01:26:20|381.48|378.12|381.48|378.12|381.48|378.12|381.48|378.12|0
1653614790000|2022-05-27 01:26:30|381.7|378.34|381.12|377.76|381.7|378.34|381.12|377.76|0
1653614800000|2022-05-27 01:26:40|381.05|377.69|381.34|377.98|381.34|377.98|381.05|377.69|0
1653614810000|2022-05-27 01:26:50|381.41|378.05|381.48|378.12|381.48|378.12|381.41|378.05|0
1653614820000|2022-05-27 01:27:00|381.34|377.98|381.19|377.83|381.34|377.98|381.19|377.83|0
1653614830000|2022-05-27 01:27:10|381.27|377.91|381.34|377.98|381.34|377.98|381.27|377.91|0
1653614840000|2022-05-27 01:27:20|381.48|378.12|381.48|378.12|381.48|378.12|381.48|378.12|0
1653614850000|2022-05-27 01:27:30|381.34|377.98|381.48|378.12|381.48|378.12|381.34|377.98|0
1653614860000|2022-05-27 01:27:40|381.41|378.05|381.55|378.19|381.62|378.26|381.41|378.05|0
1653614870000|2022-05-27 01:27:50|381.7|378.34|381.7|378.34|381.77|378.41|381.7|378.34|0
1653614880000|2022-05-27 01:28:00|381.77|378.41|381.91|378.55|381.91|378.55|381.77|378.41|0
1653614890000|2022-05-27 01:28:10|381.98|378.62|382.05|378.69|382.05|378.69|381.98|378.62|0
1653614900000|2022-05-27 01:28:20|381.91|378.55|382.05|378.69|382.05|378.69|381.91|378.55|0
1653614920000|2022-05-27 01:28:40|382.2|378.84|382.13|378.77|382.2|378.84|382.05|378.69|0
1653614930000|2022-05-27 01:28:50|382.2|378.84|382.2|378.84|382.2|378.84|382.13|378.77|0
1653614940000|2022-05-27 01:29:00|382.48|379.12|382.2|378.84|382.48|379.12|382.2|378.84|0
1653614950000|2022-05-27 01:29:10|382.34|378.98|382.27|378.91|382.34|378.98|382.27|378.91|0
1653614960000|2022-05-27 01:29:20|382.34|378.98|382.48|379.12|382.48|379.12|382.34|378.98|0
1653614970000|2022-05-27 01:29:30|382.63|379.27|382.48|379.12|382.63|379.27|382.48|379.12|0
1653614980000|2022-05-27 01:29:40|382.34|378.98|382.63|379.27|382.63|379.27|382.34|378.98|0
1653614990000|2022-05-27 01:29:50|382.48|379.12|382.48|379.12|382.48|379.12|382.48|379.12|0
1653615000000|2022-05-27 01:30:00|382.2|378.84|382.2|378.84|382.2|378.84|382.05|378.69|0
1653615010000|2022-05-27 01:30:10|382.34|378.98|382.48|379.12|382.48|379.12|382.27|378.91|0
1653615020000|2022-05-27 01:30:20|382.56|379.2|382.48|379.12|382.63|379.27|382.48|379.12|0
1653615030000|2022-05-27 01:30:30|382.27|378.91|382.41|379.05|382.48|379.12|382.27|378.91|0
1653615040000|2022-05-27 01:30:40|382.34|378.98|382.63|379.27|382.63|379.27|382.34|378.98|0
1653615050000|2022-05-27 01:30:50|382.92|379.56|383.2|379.84|383.2|379.84|382.92|379.56|0
1653615060000|2022-05-27 01:31:00|383.13|379.77|383.06|379.7|383.13|379.77|383.06|379.7|0
1653615070000|2022-05-27 01:31:10|382.92|379.56|382.7|379.34|382.92|379.56|382.7|379.34|0
1653615080000|2022-05-27 01:31:20|382.77|379.41|382.2|378.84|382.77|379.41|382.2|378.84|0
1653615090000|2022-05-27 01:31:30|382.05|378.69|382.05|378.69|382.2|378.84|382.05|378.69|0
1653615100000|2022-05-27 01:31:40|382.2|378.84|382.34|378.98|382.34|378.98|382.2|378.84|0
1653615110000|2022-05-27 01:31:50|382.27|378.91|382.34|378.98|382.34|378.98|382.27|378.91|0
1653615120000|2022-05-27 01:32:00|382.48|379.12|382.27|378.91|382.48|379.12|382.27|378.91|0
1653615130000|2022-05-27 01:32:10|382.34|378.98|382.56|379.2|382.56|379.2|382.2|378.84|0
1653615140000|2022-05-27 01:32:20|382.48|379.12|382.34|378.98|382.48|379.12|382.34|378.98|0
1653615150000|2022-05-27 01:32:30|382.48|379.12|382.56|379.2|382.56|379.2|382.48|379.12|0
1653615160000|2022-05-27 01:32:40|382.48|379.12|382.34|378.98|382.48|379.12|382.34|378.98|0
1653615180000|2022-05-27 01:33:00|382.2|378.84|382.2|378.84|382.34|378.98|382.05|378.69|0
1653615190000|2022-05-27 01:33:10|382.05|378.69|381.91|378.55|382.05|378.69|381.91|378.55|0
1653615200000|2022-05-27 01:33:20|381.76|378.4|381.98|378.62|381.98|378.62|381.76|378.4|0
1653615210000|2022-05-27 01:33:30|381.91|378.55|382.13|378.77|382.13|378.77|381.76|378.4|0
1653615220000|2022-05-27 01:33:40|382.05|378.69|381.91|378.55|382.05|378.69|381.91|378.55|0
1653615230000|2022-05-27 01:33:50|381.98|378.62|382.19|378.83|382.19|378.83|381.91|378.55|0
1653615240000|2022-05-27 01:34:00|382.05|378.69|382.05|378.69|382.05|378.69|381.91|378.55|0
1653615250000|2022-05-27 01:34:10|382.19|378.83|382.34|378.98|382.34|378.98|382.19|378.83|0
1653615260000|2022-05-27 01:34:20|382.27|378.91|382.13|378.77|382.27|378.91|382.13|378.77|0
1653615270000|2022-05-27 01:34:30|382.05|378.69|381.91|378.55|382.05|378.69|381.91|378.55|0
1653615280000|2022-05-27 01:34:40|381.84|378.48|381.48|378.12|381.84|378.48|381.48|378.12|0
1653615290000|2022-05-27 01:34:50|381.55|378.19|381.33|377.97|381.55|378.19|381.33|377.97|0
1653615300000|2022-05-27 01:35:00|381.19|377.83|381.41|378.05|381.41|378.05|380.9|377.54|0
1653615310000|2022-05-27 01:35:10|381.48|378.12|381.19|377.83|381.48|378.12|381.19|377.83|0
1653615320000|2022-05-27 01:35:20|381.05|377.69|380.9|377.54|381.05|377.69|380.83|377.47|0
1653615330000|2022-05-27 01:35:30|380.98|377.62|380.98|377.62|380.98|377.62|380.98|377.62|0
1653615340000|2022-05-27 01:35:40|381.05|377.69|381.48|378.12|381.48|378.12|381.05|377.69|0
1653615350000|2022-05-27 01:35:50|381.55|378.19|381.62|378.26|381.62|378.26|381.48|378.12|0
1653615360000|2022-05-27 01:36:00|381.69|378.33|381.69|378.33|381.69|378.33|381.69|378.33|0
1653615370000|2022-05-27 01:36:10|381.76|378.4|381.76|378.4|381.76|378.4|381.62|378.26|0
1653615380000|2022-05-27 01:36:20|381.69|378.33|381.76|378.4|381.84|378.48|381.69|378.33|0
1653615390000|2022-05-27 01:36:30|381.91|378.55|381.62|378.26|382.05|378.69|381.62|378.26|0
1653615400000|2022-05-27 01:36:40|381.76|378.4|381.91|378.55|381.98|378.62|381.76|378.4|0
1653615410000|2022-05-27 01:36:50|381.98|378.62|382.12|378.76|382.12|378.76|381.98|378.62|0
1653615420000|2022-05-27 01:37:00|382.05|378.69|381.98|378.62|382.05|378.69|381.98|378.62|0
1653615430000|2022-05-27 01:37:10|382.05|378.69|382.05|378.69|382.05|378.69|382.05|378.69|0
1653615440000|2022-05-27 01:37:20|382.34|378.98|382.05|378.69|382.34|378.98|382.05|378.69|0
1653615450000|2022-05-27 01:37:30|381.91|378.55|382.05|378.69|382.05|378.69|381.91|378.55|0
1653615460000|2022-05-27 01:37:40|382.19|378.83|382.27|378.91|382.27|378.91|382.19|378.83|0
1653615470000|2022-05-27 01:37:50|382.34|378.98|382.34|378.98|382.41|379.05|382.34|378.98|0
1653615480000|2022-05-27 01:38:00|382.48|379.12|382.41|379.05|382.48|379.12|382.41|379.05|0
1653615490000|2022-05-27 01:38:10|382.48|379.12|382.77|379.41|382.77|379.41|382.48|379.12|0
1653615500000|2022-05-27 01:38:20|382.91|379.55|383.2|379.84|383.2|379.84|382.91|379.55|0
1653615510000|2022-05-27 01:38:30|383.34|379.98|384.35|380.99|384.35|380.99|383.34|379.98|0
1653615520000|2022-05-27 01:38:40|384.21|380.85|384.06|380.7|384.21|380.85|384.06|380.7|0
1653615530000|2022-05-27 01:38:50|384.35|380.99|384.35|380.99|384.35|380.99|384.21|380.85|0
1653615540000|2022-05-27 01:39:00|384.28|380.92|384.35|380.99|384.35|380.99|384.21|380.85|0
1653615550000|2022-05-27 01:39:10|384.21|380.85|383.63|380.27|384.21|380.85|383.63|380.27|0
1653615560000|2022-05-27 01:39:20|383.78|380.42|383.78|380.42|383.92|380.56|383.78|380.42|0
1653615570000|2022-05-27 01:39:30|383.63|380.27|383.78|380.42|383.78|380.42|383.63|380.27|0
1653615580000|2022-05-27 01:39:40|383.63|380.27|383.78|380.42|383.78|380.42|383.63|380.27|0
1653615590000|2022-05-27 01:39:50|383.92|380.56|383.99|380.63|383.99|380.63|383.92|380.56|0
1653615600000|2022-05-27 01:40:00|383.78|380.42|383.78|380.42|383.78|380.42|383.63|380.27|0
1653615610000|2022-05-27 01:40:10|383.63|380.27|383.49|380.13|383.63|380.27|383.49|380.13|0
1653615620000|2022-05-27 01:40:20|383.56|380.2|383.42|380.06|383.56|380.2|383.42|380.06|0
1653615630000|2022-05-27 01:40:30|383.34|379.98|383.42|380.06|383.42|380.06|383.27|379.91|0
1653615640000|2022-05-27 01:40:40|383.27|379.91|383.27|379.91|383.27|379.91|383.27|379.91|0
1653615650000|2022-05-27 01:40:50|383.2|379.84|383.2|379.84|383.2|379.84|382.99|379.63|0
1653615660000|2022-05-27 01:41:00|383.13|379.77|383.92|380.56|383.92|380.56|383.13|379.77|0
1653615670000|2022-05-27 01:41:10|384.06|380.7|383.63|380.27|384.06|380.7|383.63|380.27|0
1653615680000|2022-05-27 01:41:20|383.77|380.41|383.49|380.13|383.77|380.41|383.49|380.13|0
1653615690000|2022-05-27 01:41:30|383.63|380.27|383.77|380.41|383.77|380.41|383.63|380.27|0
1653615700000|2022-05-27 01:41:40|383.71|380.35|383.42|380.06|383.71|380.35|383.42|380.06|0
1653615710000|2022-05-27 01:41:50|383.56|380.2|383.49|380.13|383.56|380.2|383.49|380.13|0
1653615720000|2022-05-27 01:42:00|383.34|379.98|382.98|379.62|383.34|379.98|382.98|379.62|0
1653615730000|2022-05-27 01:42:10|383.13|379.77|383.2|379.84|383.2|379.84|383.05|379.69|0
1653615740000|2022-05-27 01:42:20|383.13|379.77|383.13|379.77|383.13|379.77|383.13|379.77|0
1653615750000|2022-05-27 01:42:30|383.05|379.69|383.27|379.91|383.27|379.91|383.05|379.69|0
1653615760000|2022-05-27 01:42:40|383.34|379.98|383.49|380.13|383.49|380.13|383.34|379.98|0
1653615770000|2022-05-27 01:42:50|383.56|380.2|383.63|380.27|383.77|380.41|383.56|380.2|0
1653615780000|2022-05-27 01:43:00|383.7|380.34|383.92|380.56|383.92|380.56|383.7|380.34|0
1653615790000|2022-05-27 01:43:10|384.06|380.7|384.21|380.85|384.21|380.85|384.06|380.7|0
1653615800000|2022-05-27 01:43:20|383.77|380.41|383.92|380.56|383.92|380.56|383.77|380.41|0
1653615810000|2022-05-27 01:43:30|383.77|380.41|383.92|380.56|383.92|380.56|383.77|380.41|0
1653615820000|2022-05-27 01:43:40|383.99|380.63|383.85|380.49|383.99|380.63|383.85|380.49|0
1653615830000|2022-05-27 01:43:50|383.77|380.41|383.77|380.41|384.06|380.7|383.77|380.41|0
1653615840000|2022-05-27 01:44:00|383.7|380.34|383.63|380.27|383.77|380.41|383.63|380.27|0
1653615850000|2022-05-27 01:44:10|383.49|380.13|383.27|379.91|383.49|380.13|383.27|379.91|0
1653615860000|2022-05-27 01:44:20|383.34|379.98|383.27|379.91|383.34|379.98|383.27|379.91|0
1653615870000|2022-05-27 01:44:30|383.34|379.98|383.34|379.98|383.49|380.13|383.34|379.98|0
1653615880000|2022-05-27 01:44:40|383.2|379.84|383.2|379.84|383.27|379.91|383.2|379.84|0
1653615890000|2022-05-27 01:44:50|383.34|379.98|383.05|379.69|383.34|379.98|383.05|379.69|0
1653615900000|2022-05-27 01:45:00|383.13|379.77|382.98|379.62|383.13|379.77|382.91|379.55|0
1653615910000|2022-05-27 01:45:10|382.91|379.55|382.91|379.55|382.91|379.55|382.84|379.48|0
1653615920000|2022-05-27 01:45:20|382.76|379.4|382.76|379.4|382.76|379.4|382.7|379.34|0
1653615930000|2022-05-27 01:45:30|382.48|379.12|382.55|379.19|382.62|379.26|382.48|379.12|0
1653615940000|2022-05-27 01:45:40|382.48|379.12|382.55|379.19|382.62|379.26|382.48|379.12|0
1653615950000|2022-05-27 01:45:50|382.62|379.26|382.33|378.97|382.62|379.26|382.33|378.97|0
1653615960000|2022-05-27 01:46:00|382.55|379.19|382.62|379.26|382.62|379.26|382.55|379.19|0
1653615970000|2022-05-27 01:46:10|382.91|379.55|383.27|379.91|383.27|379.91|382.91|379.55|0
1653615980000|2022-05-27 01:46:20|383.42|380.06|383.2|379.84|383.42|380.06|383.2|379.84|0
1653615990000|2022-05-27 01:46:30|383.27|379.91|383.48|380.12|383.48|380.12|383.27|379.91|0
1653616000000|2022-05-27 01:46:40|383.56|380.2|383.56|380.2|383.63|380.27|383.56|380.2|0
1653616010000|2022-05-27 01:46:50|383.63|380.27|383.63|380.27|383.63|380.27|383.63|380.27|0
1653616020000|2022-05-27 01:47:00|383.27|379.91|383.34|379.98|383.48|380.12|383.2|379.84|0
1653616030000|2022-05-27 01:47:10|383.2|379.84|383.27|379.91|383.27|379.91|383.2|379.84|0
1653616040000|2022-05-27 01:47:20|383.41|380.05|383.2|379.84|383.41|380.05|383.2|379.84|0
1653616050000|2022-05-27 01:47:30|382.76|379.4|382.84|379.48|382.91|379.55|382.76|379.4|0
1653616060000|2022-05-27 01:47:40|383.05|379.69|383.05|379.69|383.13|379.77|383.05|379.69|0
1653616070000|2022-05-27 01:47:50|383.13|379.77|383.2|379.84|383.2|379.84|383.13|379.77|0
1653616080000|2022-05-27 01:48:00|383.27|379.91|383.34|379.98|383.34|379.98|383.2|379.84|0
1653616090000|2022-05-27 01:48:10|383.13|379.77|383.2|379.84|383.27|379.91|383.05|379.69|0
1653616100000|2022-05-27 01:48:20|383.13|379.77|383.05|379.69|383.13|379.77|383.05|379.69|0
1653616110000|2022-05-27 01:48:30|382.91|379.55|382.48|379.12|382.91|379.55|382.48|379.12|0
1653616120000|2022-05-27 01:48:40|382.55|379.19|382.33|378.97|382.55|379.19|382.33|378.97|0
1653616130000|2022-05-27 01:48:50|382.48|379.12|382.55|379.19|382.62|379.26|382.33|378.97|0
1653616140000|2022-05-27 01:49:00|382.41|379.05|382.41|379.05|382.48|379.12|382.41|379.05|0
1653616150000|2022-05-27 01:49:10|382.48|379.12|382.19|378.83|382.48|379.12|382.19|378.83|0
1653616160000|2022-05-27 01:49:20|382.33|378.97|382.33|378.97|382.33|378.97|382.19|378.83|0
1653616170000|2022-05-27 01:49:30|382.48|379.12|382.33|378.97|382.48|379.12|382.33|378.97|0
1653616180000|2022-05-27 01:49:40|382.41|379.05|382.26|378.9|382.41|379.05|382.26|378.9|0
1653616190000|2022-05-27 01:49:50|382.33|378.97|382.62|379.26|382.62|379.26|382.33|378.97|0
1653616200000|2022-05-27 01:50:00|382.48|379.12|382.19|378.83|382.48|379.12|382.19|378.83|0
1653616210000|2022-05-27 01:50:10|382.04|378.68|381.76|378.4|382.04|378.68|381.76|378.4|0
1653616220000|2022-05-27 01:50:20|381.61|378.25|381.47|378.11|381.76|378.4|381.47|378.11|0
1653616230000|2022-05-27 01:50:30|381.61|378.25|381.69|378.33|381.76|378.4|381.61|378.25|0
1653616240000|2022-05-27 01:50:40|381.61|378.25|381.61|378.25|381.61|378.25|381.61|378.25|0
1653616250000|2022-05-27 01:50:50|381.33|377.97|381.18|377.82|381.33|377.97|381.18|377.82|0
1653616260000|2022-05-27 01:51:00|381.33|377.97|381.18|377.82|381.47|378.11|381.18|377.82|0
1653616270000|2022-05-27 01:51:10|381.04|377.68|380.89|377.53|381.04|377.68|380.89|377.53|0
1653616280000|2022-05-27 01:51:20|381.04|377.68|380.89|377.53|381.04|377.68|380.89|377.53|0
1653616290000|2022-05-27 01:51:30|380.97|377.61|380.75|377.39|380.97|377.61|380.75|377.39|0
1653616300000|2022-05-27 01:51:40|380.61|377.25|380.46|377.1|380.61|377.25|380.32|376.96|0
1653616310000|2022-05-27 01:51:50|380.54|377.18|380.61|377.25|380.61|377.25|380.46|377.1|0
1653616320000|2022-05-27 01:52:00|380.46|377.1|380.89|377.53|380.89|377.53|380.46|377.1|0
1653616330000|2022-05-27 01:52:10|380.46|377.1|380.75|377.39|380.75|377.39|380.46|377.1|0
1653616340000|2022-05-27 01:52:20|380.83|377.47|380.75|377.39|380.83|377.47|380.75|377.39|0
1653616350000|2022-05-27 01:52:30|380.89|377.53|380.75|377.39|380.89|377.53|380.75|377.39|0
1653616360000|2022-05-27 01:52:40|381.04|377.68|381.04|377.68|381.04|377.68|381.04|377.68|0
1653616370000|2022-05-27 01:52:50|380.89|377.53|380.89|377.53|381.04|377.68|380.89|377.53|0
1653616380000|2022-05-27 01:53:00|380.83|377.47|381.04|377.68|381.04|377.68|380.83|377.47|0
1653616390000|2022-05-27 01:53:10|380.89|377.53|380.89|377.53|380.89|377.53|380.75|377.39|0
1653616400000|2022-05-27 01:53:20|380.97|377.61|381.04|377.68|381.04|377.68|380.97|377.61|0
1653616410000|2022-05-27 01:53:30|381.18|377.82|381.18|377.82|381.18|377.82|381.18|377.82|0
1653616420000|2022-05-27 01:53:40|381.04|377.68|381.26|377.9|381.26|377.9|381.04|377.68|0
1653616430000|2022-05-27 01:53:50|381.04|377.68|381.04|377.68|381.11|377.75|381.04|377.68|0
1653616440000|2022-05-27 01:54:00|380.75|377.39|380.89|377.53|380.89|377.53|380.75|377.39|0
1653616450000|2022-05-27 01:54:10|381.04|377.68|381.04|377.68|381.04|377.68|381.04|377.68|0
1653616470000|2022-05-27 01:54:30|381.18|377.82|381.32|377.96|381.4|378.04|381.18|377.82|0
1653616490000|2022-05-27 01:54:50|381.25|377.89|381.11|377.75|381.32|377.96|381.11|377.75|0
1653616500000|2022-05-27 01:55:00|381.04|377.68|381.04|377.68|381.11|377.75|381.04|377.68|0
1653616510000|2022-05-27 01:55:10|381.11|377.75|380.75|377.39|381.11|377.75|380.75|377.39|0
1653616520000|2022-05-27 01:55:20|380.68|377.32|380.75|377.39|380.75|377.39|380.68|377.32|0
1653616530000|2022-05-27 01:55:30|380.61|377.25|380.75|377.39|380.75|377.39|380.61|377.25|0
1653616540000|2022-05-27 01:55:40|380.89|377.53|380.75|377.39|380.89|377.53|380.75|377.39|0
1653616550000|2022-05-27 01:55:50|380.89|377.53|380.75|377.39|380.89|377.53|380.75|377.39|0
1653616560000|2022-05-27 01:56:00|380.89|377.53|381.04|377.68|381.04|377.68|380.89|377.53|0
1653616570000|2022-05-27 01:56:10|381.11|377.75|381.04|377.68|381.11|377.75|381.04|377.68|0
1653616580000|2022-05-27 01:56:20|381.11|377.75|381.04|377.68|381.11|377.75|381.04|377.68|0
1653616590000|2022-05-27 01:56:30|381.18|377.82|381.25|377.89|381.32|377.96|381.18|377.82|0
1653616600000|2022-05-27 01:56:40|381.32|377.96|381.4|378.04|381.4|378.04|381.32|377.96|0
1653616610000|2022-05-27 01:56:50|381.32|377.96|381.47|378.11|381.47|378.11|381.32|377.96|0
1653616620000|2022-05-27 01:57:00|381.61|378.25|381.32|377.96|381.61|378.25|381.32|377.96|0
1653616630000|2022-05-27 01:57:10|381.47|378.11|381.61|378.25|381.61|378.25|381.4|378.04|0
1653616650000|2022-05-27 01:57:30|381.75|378.39|381.9|378.54|381.9|378.54|381.75|378.39|0
1653616660000|2022-05-27 01:57:40|382.18|378.82|382.47|379.11|382.47|379.11|382.18|378.82|0
1653616670000|2022-05-27 01:57:50|382.33|378.97|382.26|378.9|382.33|378.97|382.26|378.9|0
1653616680000|2022-05-27 01:58:00|382.47|379.11|382.4|379.04|382.47|379.11|382.33|378.97|0
1653616690000|2022-05-27 01:58:10|382.26|378.9|382.18|378.82|382.26|378.9|382.18|378.82|0
1653616700000|2022-05-27 01:58:20|382.04|378.68|382.33|378.97|382.33|378.97|382.04|378.68|0
1653616710000|2022-05-27 01:58:30|381.9|378.54|382.18|378.82|382.18|378.82|381.9|378.54|0
1653616720000|2022-05-27 01:58:40|382.11|378.75|381.83|378.47|382.11|378.75|381.83|378.47|0
1653616730000|2022-05-27 01:58:50|381.9|378.54|381.9|378.54|381.9|378.54|381.75|378.39|0
1653616740000|2022-05-27 01:59:00|381.75|378.39|382.11|378.75|382.11|378.75|381.75|378.39|0
1653616750000|2022-05-27 01:59:10|382.18|378.82|382.18|378.82|382.18|378.82|382.18|378.82|0
1653616760000|2022-05-27 01:59:20|382.04|378.68|381.97|378.61|382.04|378.68|381.97|378.61|0
1653616770000|2022-05-27 01:59:30|382.04|378.68|382.18|378.82|382.26|378.9|382.04|378.68|0
1653616780000|2022-05-27 01:59:40|382.26|378.9|381.9|378.54|382.26|378.9|381.9|378.54|0
1653616790000|2022-05-27 01:59:50|381.97|378.61|381.61|378.25|381.97|378.61|381.61|378.25|0
1653616800000|2022-05-27 02:00:00|382.18|378.82|382.33|378.97|382.33|378.97|382.18|378.82|0
1653616810000|2022-05-27 02:00:10|382.18|378.82|382.11|378.75|382.18|378.82|382.04|378.68|0
1653616820000|2022-05-27 02:00:20|382.18|378.82|382.04|378.68|382.18|378.82|382.04|378.68|0
1653616830000|2022-05-27 02:00:30|381.9|378.54|381.83|378.47|381.9|378.54|381.83|378.47|0
1653616840000|2022-05-27 02:00:40|381.9|378.54|381.61|378.25|381.9|378.54|381.61|378.25|0
1653616850000|2022-05-27 02:00:50|381.54|378.18|381.46|378.1|381.54|378.18|381.46|378.1|0
1653616860000|2022-05-27 02:01:00|381.61|378.25|381.68|378.32|381.68|378.32|381.61|378.25|0
1653616870000|2022-05-27 02:01:10|381.61|378.25|381.46|378.1|381.61|378.25|381.46|378.1|0
1653616880000|2022-05-27 02:01:20|381.4|378.04|381.4|378.04|381.46|378.1|381.32|377.96|0
1653616890000|2022-05-27 02:01:30|381.61|378.25|381.54|378.18|381.61|378.25|381.54|378.18|0
1653616900000|2022-05-27 02:01:40|381.46|378.1|381.32|377.96|381.46|378.1|381.18|377.82|0
1653616910000|2022-05-27 02:01:50|381.46|378.1|381.61|378.25|381.68|378.32|381.46|378.1|0
1653616920000|2022-05-27 02:02:00|381.68|378.32|382.04|378.68|382.04|378.68|381.68|378.32|0
1653616930000|2022-05-27 02:02:10|381.89|378.53|381.97|378.61|381.97|378.61|381.83|378.47|0
1653616940000|2022-05-27 02:02:20|382.04|378.68|381.89|378.53|382.04|378.68|381.89|378.53|0
1653616950000|2022-05-27 02:02:30|382.04|378.68|381.89|378.53|382.04|378.68|381.89|378.53|0
1653616960000|2022-05-27 02:02:40|381.97|378.61|382.18|378.82|382.18|378.82|381.97|378.61|0
1653616970000|2022-05-27 02:02:50|382.04|378.68|382.04|378.68|382.04|378.68|382.04|378.68|0
1653616980000|2022-05-27 02:03:00|381.83|378.47|381.75|378.39|381.83|378.47|381.75|378.39|0
1653616990000|2022-05-27 02:03:10|381.61|378.25|381.61|378.25|381.61|378.25|381.61|378.25|0
1653617000000|2022-05-27 02:03:20|381.46|378.1|381.46|378.1|381.46|378.1|381.46|378.1|0
1653617010000|2022-05-27 02:03:30|381.32|377.96|381.39|378.03|381.39|378.03|381.32|377.96|0
1653617020000|2022-05-27 02:03:40|381.46|378.1|381.46|378.1|381.46|378.1|381.39|378.03|0
1653617030000|2022-05-27 02:03:50|381.54|378.18|381.46|378.1|381.54|378.18|381.46|378.1|0
1653617040000|2022-05-27 02:04:00|381.32|377.96|381.46|378.1|381.46|378.1|381.32|377.96|0
1653617050000|2022-05-27 02:04:10|381.32|377.96|381.32|377.96|381.32|377.96|381.32|377.96|0
1653617060000|2022-05-27 02:04:20|381.25|377.89|381.46|378.1|381.54|378.18|381.25|377.89|0
1653617070000|2022-05-27 02:04:30|381.32|377.96|381.25|377.89|381.39|378.03|381.25|377.89|0
1653617080000|2022-05-27 02:04:40|381.32|377.96|381.18|377.82|381.32|377.96|381.18|377.82|0
1653617090000|2022-05-27 02:04:50|381.25|377.89|381.32|377.96|381.32|377.96|381.25|377.89|0
1653617100000|2022-05-27 02:05:00|381.25|377.89|381.39|378.03|381.39|378.03|381.25|377.89|0
1653617110000|2022-05-27 02:05:10|381.32|377.96|381.32|377.96|381.54|378.18|381.32|377.96|0
1653617120000|2022-05-27 02:05:20|381.39|378.03|381.32|377.96|381.39|378.03|381.32|377.96|0
1653617130000|2022-05-27 02:05:30|381.46|378.1|381.61|378.25|381.61|378.25|381.46|378.1|0
1653617140000|2022-05-27 02:05:40|381.68|378.32|381.68|378.32|381.75|378.39|381.68|378.32|0
1653617150000|2022-05-27 02:05:50|381.61|378.25|381.61|378.25|381.61|378.25|381.61|378.25|0
1653617170000|2022-05-27 02:06:10|381.46|378.1|381.39|378.03|381.46|378.1|381.39|378.03|0
1653617180000|2022-05-27 02:06:20|381.32|377.96|381.32|377.96|381.32|377.96|381.32|377.96|0
1653617190000|2022-05-27 02:06:30|381.25|377.89|381.17|377.81|381.25|377.89|381.17|377.81|0
1653617200000|2022-05-27 02:06:40|381.25|377.89|381.25|377.89|381.25|377.89|381.25|377.89|0
1653617210000|2022-05-27 02:06:50|381.32|377.96|381.46|378.1|381.46|378.1|381.25|377.89|0
1653617220000|2022-05-27 02:07:00|381.32|377.96|381.32|377.96|381.32|377.96|381.32|377.96|0
1653617240000|2022-05-27 02:07:20|381.03|377.67|381.17|377.81|381.17|377.81|381.03|377.67|0
1653617250000|2022-05-27 02:07:30|380.96|377.6|381.03|377.67|381.03|377.67|380.96|377.6|0
1653617260000|2022-05-27 02:07:40|380.82|377.46|381.03|377.67|381.03|377.67|380.82|377.46|0
1653617270000|2022-05-27 02:07:50|380.96|377.6|381.32|377.96|381.32|377.96|380.96|377.6|0
1653617280000|2022-05-27 02:08:00|381.54|378.18|381.54|378.18|381.54|378.18|381.54|378.18|0
1653617290000|2022-05-27 02:08:10|381.6|378.24|381.6|378.24|381.6|378.24|381.6|378.24|0
1653617300000|2022-05-27 02:08:20|382.11|378.75|381.89|378.53|382.11|378.75|381.89|378.53|0
1653617310000|2022-05-27 02:08:30|382.18|378.82|382.47|379.11|382.47|379.11|382.18|378.82|0
1653617320000|2022-05-27 02:08:40|382.61|379.25|382.54|379.18|382.61|379.25|382.54|379.18|0
1653617330000|2022-05-27 02:08:50|382.47|379.11|382.47|379.11|382.61|379.25|382.47|379.11|0
1653617340000|2022-05-27 02:09:00|382.32|378.96|382.32|378.96|382.32|378.96|382.18|378.82|0
1653617350000|2022-05-27 02:09:10|382.18|378.82|382.18|378.82|382.18|378.82|382.04|378.68|0
1653617360000|2022-05-27 02:09:20|382.11|378.75|382.03|378.67|382.11|378.75|382.03|378.67|0
1653617370000|2022-05-27 02:09:30|382.18|378.82|382.32|378.96|382.32|378.96|382.18|378.82|0
1653617380000|2022-05-27 02:09:40|382.18|378.82|381.89|378.53|382.18|378.82|381.89|378.53|0
1653617390000|2022-05-27 02:09:50|382.03|378.67|381.89|378.53|382.03|378.67|381.89|378.53|0
1653617400000|2022-05-27 02:10:00|381.6|378.24|381.6|378.24|381.6|378.24|381.6|378.24|0
1653617410000|2022-05-27 02:10:10|381.75|378.39|381.82|378.46|381.82|378.46|381.68|378.32|0
1653617420000|2022-05-27 02:10:20|381.75|378.39|381.75|378.39|381.82|378.46|381.75|378.39|0
1653617430000|2022-05-27 02:10:30|381.6|378.24|381.68|378.32|381.68|378.32|381.6|378.24|0
1653617440000|2022-05-27 02:10:40|381.6|378.24|381.6|378.24|381.6|378.24|381.6|378.24|0
1653617450000|2022-05-27 02:10:50|381.75|378.39|381.75|378.39|381.75|378.39|381.75|378.39|0
1653617460000|2022-05-27 02:11:00|381.68|378.32|381.6|378.24|381.68|378.32|381.6|378.24|0
1653617470000|2022-05-27 02:11:10|381.75|378.39|381.89|378.53|381.89|378.53|381.75|378.39|0
1653617480000|2022-05-27 02:11:20|381.82|378.46|381.75|378.39|381.82|378.46|381.6|378.24|0
1653617490000|2022-05-27 02:11:30|381.68|378.32|381.6|378.24|381.75|378.39|381.6|378.24|0
1653617500000|2022-05-27 02:11:40|381.75|378.39|381.89|378.53|381.89|378.53|381.75|378.39|0
1653617520000|2022-05-27 02:12:00|382.03|378.67|382.18|378.82|382.18|378.82|382.03|378.67|0
1653617530000|2022-05-27 02:12:10|381.89|378.53|381.96|378.6|381.96|378.6|381.89|378.53|0
1653617540000|2022-05-27 02:12:20|382.18|378.82|382.18|378.82|382.18|378.82|382.18|378.82|0
1653617550000|2022-05-27 02:12:30|382.11|378.75|382.11|378.75|382.18|378.82|382.11|378.75|0
1653617560000|2022-05-27 02:12:40|382.03|378.67|382.11|378.75|382.11|378.75|382.03|378.67|0
1653617570000|2022-05-27 02:12:50|382.03|378.67|382.18|378.82|382.18|378.82|382.03|378.67|0
1653617580000|2022-05-27 02:13:00|382.32|378.96|382.18|378.82|382.32|378.96|382.03|378.67|0
1653617590000|2022-05-27 02:13:10|382.25|378.89|382.18|378.82|382.25|378.89|382.18|378.82|0
1653617600000|2022-05-27 02:13:20|382.32|378.96|382.32|378.96|382.32|378.96|382.25|378.89|0
1653617610000|2022-05-27 02:13:30|382.25|378.89|382.18|378.82|382.25|378.89|382.18|378.82|0
1653617620000|2022-05-27 02:13:40|382.32|378.96|382.25|378.89|382.32|378.96|382.25|378.89|0
1653617630000|2022-05-27 02:13:50|382.32|378.96|382.4|379.04|382.4|379.04|382.32|378.96|0
1653617640000|2022-05-27 02:14:00|382.32|378.96|382.32|378.96|382.46|379.1|382.32|378.96|0
1653617650000|2022-05-27 02:14:10|382.46|379.1|382.54|379.18|382.61|379.25|382.46|379.1|0
1653617660000|2022-05-27 02:14:20|382.61|379.25|382.68|379.32|382.68|379.32|382.61|379.25|0
1653617670000|2022-05-27 02:14:30|382.61|379.25|382.9|379.54|382.9|379.54|382.61|379.25|0
1653617680000|2022-05-27 02:14:40|382.75|379.39|382.83|379.47|382.83|379.47|382.75|379.39|0
1653617690000|2022-05-27 02:14:50|382.9|379.54|382.83|379.47|382.9|379.54|382.75|379.39|0
1653617700000|2022-05-27 02:15:00|382.75|379.39|382.83|379.47|382.83|379.47|382.68|379.32|0
1653617710000|2022-05-27 02:15:10|382.9|379.54|382.61|379.25|382.9|379.54|382.61|379.25|0
1653617730000|2022-05-27 02:15:30|382.46|379.1|382.61|379.25|382.61|379.25|382.46|379.1|0
1653617740000|2022-05-27 02:15:40|382.68|379.32|382.61|379.25|382.68|379.32|382.61|379.25|0
1653617760000|2022-05-27 02:16:00|382.89|379.53|382.89|379.53|382.89|379.53|382.89|379.53|0
1653617770000|2022-05-27 02:16:10|382.75|379.39|382.75|379.39|382.75|379.39|382.75|379.39|0
1653617780000|2022-05-27 02:16:20|382.61|379.25|382.46|379.1|382.61|379.25|382.39|379.03|0
1653617790000|2022-05-27 02:16:30|382.32|378.96|382.61|379.25|382.61|379.25|382.32|378.96|0
1653617800000|2022-05-27 02:16:40|382.54|379.18|382.46|379.1|382.54|379.18|382.46|379.1|0
1653617810000|2022-05-27 02:16:50|382.39|379.03|382.46|379.1|382.46|379.1|382.32|378.96|0
1653617820000|2022-05-27 02:17:00|382.32|378.96|382.75|379.39|382.75|379.39|382.32|378.96|0
1653617830000|2022-05-27 02:17:10|382.83|379.47|382.83|379.47|382.83|379.47|382.83|379.47|0
1653617840000|2022-05-27 02:17:20|382.75|379.39|383.04|379.68|383.04|379.68|382.75|379.39|0
1653617850000|2022-05-27 02:17:30|382.89|379.53|382.61|379.25|382.89|379.53|382.61|379.25|0
1653617860000|2022-05-27 02:17:40|382.46|379.1|382.61|379.25|382.61|379.25|382.46|379.1|0
1653617870000|2022-05-27 02:17:50|382.46|379.1|382.46|379.1|382.46|379.1|382.46|379.1|0
1653617880000|2022-05-27 02:18:00|382.75|379.39|383.18|379.82|383.18|379.82|382.75|379.39|0
1653617890000|2022-05-27 02:18:10|383.33|379.97|383.11|379.75|383.33|379.97|383.04|379.68|0
1653617900000|2022-05-27 02:18:20|382.75|379.39|383.04|379.68|383.04|379.68|382.75|379.39|0
1653617910000|2022-05-27 02:18:30|382.75|379.39|382.82|379.46|382.89|379.53|382.75|379.39|0
1653617920000|2022-05-27 02:18:40|382.75|379.39|382.61|379.25|382.75|379.39|382.61|379.25|0
1653617930000|2022-05-27 02:18:50|382.46|379.1|382.54|379.18|382.54|379.18|382.46|379.1|0
1653617940000|2022-05-27 02:19:00|382.61|379.25|382.46|379.1|382.61|379.25|382.46|379.1|0
1653617950000|2022-05-27 02:19:10|382.32|378.96|382.46|379.1|382.46|379.1|382.32|378.96|0
1653617960000|2022-05-27 02:19:20|382.32|378.96|382.39|379.03|382.39|379.03|382.32|378.96|0
1653617970000|2022-05-27 02:19:30|382.46|379.1|382.46|379.1|382.46|379.1|382.46|379.1|0
1653617980000|2022-05-27 02:19:40|382.54|379.18|382.46|379.1|382.61|379.25|382.46|379.1|0
1653617990000|2022-05-27 02:19:50|382.54|379.18|382.61|379.25|382.61|379.25|382.54|379.18|0
1653618000000|2022-05-27 02:20:00|382.39|379.03|382.39|379.03|382.39|379.03|382.39|379.03|0
1653618010000|2022-05-27 02:20:10|382.46|379.1|382.39|379.03|382.46|379.1|382.39|379.03|0
1653618020000|2022-05-27 02:20:20|382.32|378.96|382.32|378.96|382.32|378.96|382.32|378.96|0
1653618030000|2022-05-27 02:20:30|382.17|378.81|382.17|378.81|382.17|378.81|382.17|378.81|0
1653618040000|2022-05-27 02:20:40|382.25|378.89|382.6|379.24|382.6|379.24|382.25|378.89|0
1653618050000|2022-05-27 02:20:50|382.46|379.1|382.46|379.1|382.46|379.1|382.46|379.1|0
1653618070000|2022-05-27 02:21:10|382.54|379.18|382.54|379.18|382.54|379.18|382.54|379.18|0
1653618080000|2022-05-27 02:21:20|382.46|379.1|382.32|378.96|382.46|379.1|382.32|378.96|0
1653618090000|2022-05-27 02:21:30|382.39|379.03|382.39|379.03|382.46|379.1|382.39|379.03|0
1653618100000|2022-05-27 02:21:40|382.32|378.96|382.39|379.03|382.46|379.1|382.32|378.96|0
1653618110000|2022-05-27 02:21:50|382.32|378.96|382.32|378.96|382.39|379.03|382.32|378.96|0
1653618130000|2022-05-27 02:22:10|382.46|379.1|382.46|379.1|382.46|379.1|382.46|379.1|0
1653618140000|2022-05-27 02:22:20|382.39|379.03|382.32|378.96|382.39|379.03|382.32|378.96|0
1653618150000|2022-05-27 02:22:30|382.25|378.89|382.25|378.89|382.25|378.89|382.25|378.89|0
1653618160000|2022-05-27 02:22:40|382.32|378.96|382.46|379.1|382.53|379.17|382.32|378.96|0
1653618170000|2022-05-27 02:22:50|382.17|378.81|382.25|378.89|382.25|378.89|382.17|378.81|0
1653618180000|2022-05-27 02:23:00|382.32|378.96|382.39|379.03|382.39|379.03|382.32|378.96|0
1653618190000|2022-05-27 02:23:10|382.32|378.96|382.32|378.96|382.32|378.96|382.32|378.96|0
1653618200000|2022-05-27 02:23:20|382.17|378.81|382.17|378.81|382.17|378.81|382.17|378.81|0
1653618210000|2022-05-27 02:23:30|382.32|378.96|382.25|378.89|382.32|378.96|382.25|378.89|0
1653618220000|2022-05-27 02:23:40|382.17|378.81|382.25|378.89|382.32|378.96|382.17|378.81|0
1653618230000|2022-05-27 02:23:50|382.17|378.81|382.17|378.81|382.17|378.81|382.03|378.67|0
1653618240000|2022-05-27 02:24:00|382.1|378.74|382.17|378.81|382.32|378.96|382.03|378.67|0
1653618260000|2022-05-27 02:24:20|382.03|378.67|382.17|378.81|382.25|378.89|382.03|378.67|0
1653618270000|2022-05-27 02:24:30|382.25|378.89|382.03|378.67|382.25|378.89|382.03|378.67|0
1653618280000|2022-05-27 02:24:40|382.1|378.74|382.1|378.74|382.1|378.74|382.1|378.74|0
1653618290000|2022-05-27 02:24:50|382.03|378.67|381.96|378.6|382.03|378.67|381.96|378.6|0
1653618300000|2022-05-27 02:25:00|381.88|378.52|381.88|378.52|381.88|378.52|381.82|378.46|0
1653618310000|2022-05-27 02:25:10|382.03|378.67|382.17|378.81|382.17|378.81|382.03|378.67|0
1653618320000|2022-05-27 02:25:20|382.32|378.96|382.25|378.89|382.32|378.96|382.25|378.89|0
1653618330000|2022-05-27 02:25:30|382.32|378.96|382.6|379.24|382.6|379.24|382.32|378.96|0
1653618340000|2022-05-27 02:25:40|382.46|379.1|382.46|379.1|382.46|379.1|382.46|379.1|0
1653618350000|2022-05-27 02:25:50|382.6|379.24|382.53|379.17|382.6|379.24|382.53|379.17|0
1653618360000|2022-05-27 02:26:00|382.46|379.1|382.68|379.32|382.68|379.32|382.46|379.1|0
1653618370000|2022-05-27 02:26:10|382.53|379.17|382.31|378.95|382.6|379.24|382.31|378.95|0
1653618380000|2022-05-27 02:26:20|382.53|379.17|382.53|379.17|382.53|379.17|382.53|379.17|0
1653618390000|2022-05-27 02:26:30|382.46|379.1|382.46|379.1|382.46|379.1|382.46|379.1|0
1653618400000|2022-05-27 02:26:40|382.68|379.32|382.6|379.24|382.68|379.32|382.6|379.24|0
1653618410000|2022-05-27 02:26:50|382.53|379.17|382.53|379.17|382.6|379.24|382.53|379.17|0
1653618420000|2022-05-27 02:27:00|382.46|379.1|382.53|379.17|382.6|379.24|382.46|379.1|0
1653618430000|2022-05-27 02:27:10|382.6|379.24|382.46|379.1|382.6|379.24|382.46|379.1|0
1653618440000|2022-05-27 02:27:20|382.6|379.24|382.46|379.1|382.6|379.24|382.46|379.1|0
1653618450000|2022-05-27 02:27:30|382.53|379.17|382.53|379.17|382.53|379.17|382.46|379.1|0
1653618460000|2022-05-27 02:27:40|382.6|379.24|382.68|379.32|382.68|379.32|382.6|379.24|0
1653618470000|2022-05-27 02:27:50|382.6|379.24|382.6|379.24|382.68|379.32|382.6|379.24|0
1653618480000|2022-05-27 02:28:00|382.68|379.32|382.82|379.46|382.89|379.53|382.68|379.32|0
1653618490000|2022-05-27 02:28:10|382.96|379.6|382.89|379.53|382.96|379.6|382.89|379.53|0
1653618500000|2022-05-27 02:28:20|383.03|379.67|383.03|379.67|383.03|379.67|382.96|379.6|0
1653618510000|2022-05-27 02:28:30|383.11|379.75|383.18|379.82|383.18|379.82|383.11|379.75|0
1653618520000|2022-05-27 02:28:40|383.11|379.75|382.89|379.53|383.11|379.75|382.89|379.53|0
1653618530000|2022-05-27 02:28:50|382.75|379.39|383.03|379.67|383.03|379.67|382.75|379.39|0
1653618540000|2022-05-27 02:29:00|382.89|379.53|382.82|379.46|382.96|379.6|382.82|379.46|0
1653618550000|2022-05-27 02:29:10|382.89|379.53|382.82|379.46|382.89|379.53|382.74|379.38|0
1653618560000|2022-05-27 02:29:20|382.74|379.38|382.74|379.38|382.82|379.46|382.74|379.38|0
1653618570000|2022-05-27 02:29:30|382.89|379.53|383.03|379.67|383.03|379.67|382.89|379.53|0
1653618580000|2022-05-27 02:29:40|382.96|379.6|382.89|379.53|382.96|379.6|382.89|379.53|0
1653618590000|2022-05-27 02:29:50|382.96|379.6|383.03|379.67|383.03|379.67|382.96|379.6|0
1653618600000|2022-05-27 02:30:00|382.96|379.6|382.89|379.53|382.96|379.6|382.89|379.53|0
1653618610000|2022-05-27 02:30:10|382.74|379.38|382.74|379.38|382.74|379.38|382.74|379.38|0
1653618620000|2022-05-27 02:30:20|382.82|379.46|382.6|379.24|382.82|379.46|382.6|379.24|0
1653618630000|2022-05-27 02:30:30|382.68|379.32|382.53|379.17|382.68|379.32|382.31|378.95|0
1653618640000|2022-05-27 02:30:40|382.6|379.24|382.68|379.32|382.68|379.32|382.6|379.24|0
1653618650000|2022-05-27 02:30:50|382.74|379.38|382.74|379.38|382.74|379.38|382.74|379.38|0
1653618660000|2022-05-27 02:31:00|382.82|379.46|382.96|379.6|382.96|379.6|382.82|379.46|0
1653618670000|2022-05-27 02:31:10|382.89|379.53|383.03|379.67|383.03|379.67|382.89|379.53|0
1653618680000|2022-05-27 02:31:20|382.96|379.6|383.03|379.67|383.03|379.67|382.96|379.6|0
1653618690000|2022-05-27 02:31:30|382.96|379.6|382.96|379.6|383.03|379.67|382.96|379.6|0
1653618700000|2022-05-27 02:31:40|383.03|379.67|382.89|379.53|383.03|379.67|382.89|379.53|0
1653618710000|2022-05-27 02:31:50|383.03|379.67|383.03|379.67|383.03|379.67|383.03|379.67|0
1653618720000|2022-05-27 02:32:00|382.89|379.53|383.11|379.75|383.11|379.75|382.89|379.53|0
1653618730000|2022-05-27 02:32:10|383.03|379.67|383.11|379.75|383.11|379.75|383.03|379.67|0
1653618740000|2022-05-27 02:32:20|382.96|379.6|383.03|379.67|383.03|379.67|382.96|379.6|0
1653618760000|2022-05-27 02:32:40|383.18|379.82|383.03|379.67|383.18|379.82|383.03|379.67|0
1653618770000|2022-05-27 02:32:50|382.89|379.53|382.89|379.53|382.89|379.53|382.89|379.53|0
1653618780000|2022-05-27 02:33:00|382.82|379.46|382.82|379.46|382.82|379.46|382.74|379.38|0
1653618790000|2022-05-27 02:33:10|382.74|379.38|383.03|379.67|383.03|379.67|382.74|379.38|0
1653618800000|2022-05-27 02:33:20|382.89|379.53|382.96|379.6|383.03|379.67|382.89|379.53|0
1653618810000|2022-05-27 02:33:30|383.03|379.67|382.96|379.6|383.03|379.67|382.96|379.6|0
1653618820000|2022-05-27 02:33:40|382.89|379.53|382.89|379.53|382.96|379.6|382.89|379.53|0
1653618830000|2022-05-27 02:33:50|382.82|379.46|382.82|379.46|382.82|379.46|382.74|379.38|0
1653618840000|2022-05-27 02:34:00|382.89|379.53|382.82|379.46|382.89|379.53|382.74|379.38|0
1653618850000|2022-05-27 02:34:10|382.74|379.38|382.74|379.38|382.74|379.38|382.74|379.38|0
1653618860000|2022-05-27 02:34:20|382.67|379.31|382.6|379.24|382.67|379.31|382.6|379.24|0
1653618870000|2022-05-27 02:34:30|382.67|379.31|382.74|379.38|382.74|379.38|382.67|379.31|0
1653618880000|2022-05-27 02:34:40|382.67|379.31|382.67|379.31|382.74|379.38|382.67|379.31|0
1653618890000|2022-05-27 02:34:50|382.6|379.24|382.74|379.38|382.74|379.38|382.6|379.24|0
1653618910000|2022-05-27 02:35:10|382.6|379.24|382.6|379.24|382.67|379.31|382.6|379.24|0
1653618920000|2022-05-27 02:35:20|382.67|379.31|382.74|379.38|382.74|379.38|382.67|379.31|0
1653618930000|2022-05-27 02:35:30|382.89|379.53|382.89|379.53|382.89|379.53|382.89|379.53|0
1653618950000|2022-05-27 02:35:50|382.82|379.46|382.82|379.46|382.82|379.46|382.74|379.38|0
1653618960000|2022-05-27 02:36:00|382.74|379.38|382.89|379.53|382.89|379.53|382.74|379.38|0
1653618970000|2022-05-27 02:36:10|383.03|379.67|383.1|379.74|383.1|379.74|383.03|379.67|0
1653618980000|2022-05-27 02:36:20|383.25|379.89|383.32|379.96|383.32|379.96|383.25|379.89|0
1653618990000|2022-05-27 02:36:30|383.46|380.1|383.46|380.1|383.46|380.1|383.46|380.1|0
1653619000000|2022-05-27 02:36:40|383.39|380.03|383.46|380.1|383.46|380.1|383.39|380.03|0
1653619010000|2022-05-27 02:36:50|383.32|379.96|383.46|380.1|383.46|380.1|383.32|379.96|0
1653619020000|2022-05-27 02:37:00|383.32|379.96|383.32|379.96|383.32|379.96|383.32|379.96|0
1653619030000|2022-05-27 02:37:10|383.17|379.81|383.17|379.81|383.25|379.89|383.17|379.81|0
1653619040000|2022-05-27 02:37:20|383.32|379.96|383.32|379.96|383.32|379.96|383.32|379.96|0
1653619050000|2022-05-27 02:37:30|383.17|379.81|383.03|379.67|383.17|379.81|383.03|379.67|0
1653619060000|2022-05-27 02:37:40|383.1|379.74|383.1|379.74|383.1|379.74|383.1|379.74|0
1653619070000|2022-05-27 02:37:50|383.03|379.67|383.03|379.67|383.03|379.67|383.03|379.67|0
1653619080000|2022-05-27 02:38:00|382.88|379.52|382.74|379.38|382.88|379.52|382.74|379.38|0
1653619090000|2022-05-27 02:38:10|382.6|379.24|382.74|379.38|382.74|379.38|382.6|379.24|0
1653619110000|2022-05-27 02:38:30|382.6|379.24|382.74|379.38|382.74|379.38|382.53|379.17|0
1653619120000|2022-05-27 02:38:40|382.67|379.31|382.6|379.24|382.67|379.31|382.6|379.24|0
1653619150000|2022-05-27 02:39:10|382.88|379.52|382.53|379.17|382.88|379.52|382.53|379.17|0
1653619160000|2022-05-27 02:39:20|382.45|379.09|382.38|379.02|382.45|379.09|382.17|378.81|0
1653619170000|2022-05-27 02:39:30|382.31|378.95|382.16|378.8|382.31|378.95|382.16|378.8|0
1653619180000|2022-05-27 02:39:40|382.45|379.09|382.16|378.8|382.45|379.09|382.1|378.74|0
1653619190000|2022-05-27 02:39:50|382.31|378.95|382.16|378.8|382.38|379.02|382.16|378.8|0
1653619200000|2022-05-27 02:40:00|382.31|378.95|382.38|379.02|382.38|379.02|382.31|378.95|0
1653619210000|2022-05-27 02:40:10|382.45|379.09|382.45|379.09|382.45|379.09|382.31|378.95|0
1653619220000|2022-05-27 02:40:20|382.38|379.02|382.31|378.95|382.38|379.02|382.31|378.95|0
1653619230000|2022-05-27 02:40:30|382.45|379.09|382.6|379.24|382.6|379.24|382.45|379.09|0
1653619240000|2022-05-27 02:40:40|382.45|379.09|382.6|379.24|382.6|379.24|382.45|379.09|0
1653619250000|2022-05-27 02:40:50|382.74|379.38|382.74|379.38|382.74|379.38|382.67|379.31|0
1653619260000|2022-05-27 02:41:00|382.88|379.52|382.88|379.52|382.88|379.52|382.81|379.45|0
1653619270000|2022-05-27 02:41:10|382.81|379.45|382.6|379.24|382.81|379.45|382.6|379.24|0
1653619300000|2022-05-27 02:41:40|382.67|379.31|382.67|379.31|382.67|379.31|382.67|379.31|0
1653619310000|2022-05-27 02:41:50|382.74|379.38|382.74|379.38|382.74|379.38|382.74|379.38|0
1653619320000|2022-05-27 02:42:00|382.88|379.52|382.81|379.45|382.96|379.6|382.81|379.45|0
1653619330000|2022-05-27 02:42:10|382.88|379.52|382.81|379.45|382.88|379.52|382.81|379.45|0
1653619340000|2022-05-27 02:42:20|382.88|379.52|382.88|379.52|382.88|379.52|382.88|379.52|0
1653619350000|2022-05-27 02:42:30|382.96|379.6|382.88|379.52|382.96|379.6|382.88|379.52|0
1653619360000|2022-05-27 02:42:40|382.74|379.38|382.74|379.38|382.74|379.38|382.74|379.38|0
1653619370000|2022-05-27 02:42:50|382.81|379.45|382.74|379.38|382.81|379.45|382.74|379.38|0
1653619380000|2022-05-27 02:43:00|382.88|379.52|382.96|379.6|382.96|379.6|382.88|379.52|0
1653619390000|2022-05-27 02:43:10|382.88|379.52|382.88|379.52|383.03|379.67|382.88|379.52|0
1653619400000|2022-05-27 02:43:20|382.96|379.6|382.88|379.52|382.96|379.6|382.88|379.52|0
1653619410000|2022-05-27 02:43:30|382.96|379.6|382.96|379.6|382.96|379.6|382.96|379.6|0
1653619420000|2022-05-27 02:43:40|382.88|379.52|382.88|379.52|382.96|379.6|382.88|379.52|0
1653619440000|2022-05-27 02:44:00|383.03|379.67|383.03|379.67|383.03|379.67|383.03|379.67|0
1653619450000|2022-05-27 02:44:10|382.88|379.52|383.03|379.67|383.03|379.67|382.88|379.52|0
1653619460000|2022-05-27 02:44:20|383.17|379.81|383.17|379.81|383.17|379.81|383.17|379.81|0
1653619510000|2022-05-27 02:45:10|383.53|380.17|383.53|380.17|383.53|380.17|383.53|380.17|0
1653619520000|2022-05-27 02:45:20|383.46|380.1|383.31|379.95|383.46|380.1|383.31|379.95|0
1653619530000|2022-05-27 02:45:30|383.46|380.1|383.53|380.17|383.53|380.17|383.46|380.1|0
1653619540000|2022-05-27 02:45:40|383.46|380.1|383.6|380.24|383.6|380.24|383.46|380.1|0
1653619550000|2022-05-27 02:45:50|383.53|380.17|383.6|380.24|383.6|380.24|383.53|380.17|0
1653619560000|2022-05-27 02:46:00|383.46|380.1|383.46|380.1|383.46|380.1|383.46|380.1|0
1653619570000|2022-05-27 02:46:10|383.6|380.24|383.53|380.17|383.75|380.39|383.53|380.17|0
1653619580000|2022-05-27 02:46:20|383.6|380.24|383.46|380.1|383.6|380.24|383.46|380.1|0
1653619590000|2022-05-27 02:46:30|383.39|380.03|383.31|379.95|383.39|380.03|383.31|379.95|0
1653619600000|2022-05-27 02:46:40|383.24|379.88|383.31|379.95|383.31|379.95|383.24|379.88|0
1653619610000|2022-05-27 02:46:50|383.46|380.1|383.74|380.38|383.74|380.38|383.46|380.1|0
1653619620000|2022-05-27 02:47:00|383.68|380.32|383.96|380.6|383.96|380.6|383.68|380.32|0
1653619630000|2022-05-27 02:47:10|384.03|380.67|383.89|380.53|384.03|380.67|383.89|380.53|0
1653619640000|2022-05-27 02:47:20|383.82|380.46|383.89|380.53|383.89|380.53|383.82|380.46|0
1653619650000|2022-05-27 02:47:30|383.96|380.6|383.89|380.53|383.96|380.6|383.89|380.53|0
1653619660000|2022-05-27 02:47:40|383.74|380.38|383.6|380.24|383.74|380.38|383.6|380.24|0
1653619670000|2022-05-27 02:47:50|383.74|380.38|383.24|379.88|383.89|380.53|383.1|379.74|0
1653619680000|2022-05-27 02:48:00|383.17|379.81|383.31|379.95|383.31|379.95|383.17|379.81|0
1653619690000|2022-05-27 02:48:10|383.17|379.81|383.17|379.81|383.17|379.81|383.17|379.81|0
1653619700000|2022-05-27 02:48:20|383.31|379.95|383.17|379.81|383.31|379.95|383.17|379.81|0
1653619710000|2022-05-27 02:48:30|383.31|379.95|383.31|379.95|383.31|379.95|383.31|379.95|0
1653619720000|2022-05-27 02:48:40|383.17|379.81|383.17|379.81|383.17|379.81|383.17|379.81|0
1653619730000|2022-05-27 02:48:50|383.02|379.66|383.1|379.74|383.17|379.81|383.02|379.66|0
1653619740000|2022-05-27 02:49:00|383.17|379.81|383.17|379.81|383.17|379.81|383.02|379.66|0
1653619750000|2022-05-27 02:49:10|383.39|380.03|383.46|380.1|383.46|380.1|383.39|380.03|0
1653619780000|2022-05-27 02:49:40|383.53|380.17|383.6|380.24|383.6|380.24|383.46|380.1|0
1653619800000|2022-05-27 02:50:00|383.53|380.17|383.6|380.24|383.6|380.24|383.53|380.17|0
1653619810000|2022-05-27 02:50:10|383.46|380.1|383.6|380.24|383.6|380.24|383.46|380.1|0
1653619820000|2022-05-27 02:50:20|383.67|380.31|383.6|380.24|383.67|380.31|383.6|380.24|0
1653619830000|2022-05-27 02:50:30|383.67|380.31|383.46|380.1|383.67|380.31|383.46|380.1|0
1653619840000|2022-05-27 02:50:40|383.53|380.17|383.6|380.24|383.67|380.31|383.53|380.17|0
1653619850000|2022-05-27 02:50:50|383.74|380.38|383.89|380.53|383.89|380.53|383.74|380.38|0
1653619860000|2022-05-27 02:51:00|383.67|380.31|383.74|380.38|383.74|380.38|383.67|380.31|0
1653619880000|2022-05-27 02:51:20|383.89|380.53|383.89|380.53|383.89|380.53|383.89|380.53|0
1653619910000|2022-05-27 02:51:50|383.82|380.46|383.82|380.46|383.82|380.46|383.82|380.46|0
1653619920000|2022-05-27 02:52:00|383.74|380.38|383.74|380.38|383.89|380.53|383.74|380.38|0
1653619930000|2022-05-27 02:52:10|383.6|380.24|383.6|380.24|383.6|380.24|383.6|380.24|0
1653619940000|2022-05-27 02:52:20|383.45|380.09|383.45|380.09|383.45|380.09|383.45|380.09|0
1653619970000|2022-05-27 02:52:50|383.31|379.95|383.45|380.09|383.45|380.09|383.31|379.95|0
1653619980000|2022-05-27 02:53:00|383.38|380.02|383.45|380.09|383.45|380.09|383.38|380.02|0
1653619990000|2022-05-27 02:53:10|383.38|380.02|383.6|380.24|383.6|380.24|383.38|380.02|0
1653620000000|2022-05-27 02:53:20|383.67|380.31|383.74|380.38|383.74|380.38|383.6|380.24|0
1653620010000|2022-05-27 02:53:30|383.6|380.24|383.6|380.24|383.67|380.31|383.6|380.24|0
1653620030000|2022-05-27 02:53:50|383.45|380.09|383.6|380.24|383.6|380.24|383.45|380.09|0
1653620040000|2022-05-27 02:54:00|383.67|380.31|383.67|380.31|383.67|380.31|383.6|380.24|0
1653620050000|2022-05-27 02:54:10|383.6|380.24|383.67|380.31|383.67|380.31|383.6|380.24|0
1653620060000|2022-05-27 02:54:20|383.74|380.38|383.6|380.24|383.74|380.38|383.6|380.24|0
1653620070000|2022-05-27 02:54:30|383.74|380.38|383.74|380.38|383.74|380.38|383.74|380.38|0
1653620090000|2022-05-27 02:54:50|384.03|380.67|384.03|380.67|384.03|380.67|383.89|380.53|0
1653620100000|2022-05-27 02:55:00|383.89|380.53|383.89|380.53|383.96|380.6|383.89|380.53|0
1653620110000|2022-05-27 02:55:10|383.96|380.6|383.96|380.6|383.96|380.6|383.96|380.6|0
1653620120000|2022-05-27 02:55:20|383.89|380.53|383.89|380.53|383.96|380.6|383.89|380.53|0
1653620130000|2022-05-27 02:55:30|384.03|380.67|384.17|380.81|384.17|380.81|384.03|380.67|0
1653620140000|2022-05-27 02:55:40|384.25|380.89|384.32|380.96|384.32|380.96|384.25|380.89|0
1653620150000|2022-05-27 02:55:50|384.17|380.81|384.03|380.67|384.17|380.81|384.03|380.67|0
1653620160000|2022-05-27 02:56:00|384.25|380.89|384.03|380.67|384.25|380.89|384.03|380.67|0
1653620170000|2022-05-27 02:56:10|383.96|380.6|383.96|380.6|383.96|380.6|383.96|380.6|0
1653620180000|2022-05-27 02:56:20|384.03|380.67|384.03|380.67|384.03|380.67|384.03|380.67|0
1653620190000|2022-05-27 02:56:30|383.96|380.6|383.88|380.52|384.03|380.67|383.88|380.52|0
1653620200000|2022-05-27 02:56:40|383.74|380.38|383.82|380.46|383.82|380.46|383.74|380.38|0
1653620220000|2022-05-27 02:57:00|383.74|380.38|383.67|380.31|383.74|380.38|383.6|380.24|0
1653620230000|2022-05-27 02:57:10|383.6|380.24|383.45|380.09|383.6|380.24|383.45|380.09|0
1653620240000|2022-05-27 02:57:20|383.6|380.24|383.53|380.17|383.6|380.24|383.53|380.17|0
1653620250000|2022-05-27 02:57:30|383.6|380.24|383.6|380.24|383.74|380.38|383.6|380.24|0
1653620270000|2022-05-27 02:57:50|383.53|380.17|383.6|380.24|383.6|380.24|383.53|380.17|0
1653620280000|2022-05-27 02:58:00|383.74|380.38|383.6|380.24|383.74|380.38|383.6|380.24|0
1653620290000|2022-05-27 02:58:10|383.67|380.31|383.74|380.38|383.81|380.45|383.67|380.31|0
1653620300000|2022-05-27 02:58:20|383.67|380.31|383.67|380.31|383.74|380.38|383.67|380.31|0
1653620310000|2022-05-27 02:58:30|383.74|380.38|383.88|380.52|383.88|380.52|383.74|380.38|0
1653620320000|2022-05-27 02:58:40|383.74|380.38|383.81|380.45|383.81|380.45|383.74|380.38|0
1653620330000|2022-05-27 02:58:50|383.74|380.38|383.67|380.31|383.74|380.38|383.6|380.24|0
1653620340000|2022-05-27 02:59:00|383.6|380.24|383.88|380.52|383.88|380.52|383.6|380.24|0
1653620350000|2022-05-27 02:59:10|383.81|380.45|383.81|380.45|383.81|380.45|383.74|380.38|0
1653620360000|2022-05-27 02:59:20|383.67|380.31|383.6|380.24|383.67|380.31|383.6|380.24|0
1653620370000|2022-05-27 02:59:30|383.67|380.31|383.74|380.38|383.74|380.38|383.67|380.31|0
1653620380000|2022-05-27 02:59:40|383.6|380.24|383.67|380.31|383.74|380.38|383.6|380.24|0
1653620390000|2022-05-27 02:59:50|383.74|380.38|383.74|380.38|383.74|380.38|383.74|380.38|0
1653620400000|2022-05-27 03:00:00|383.59|380.23|383.74|380.38|383.74|380.38|383.59|380.23|0
1653620410000|2022-05-27 03:00:10|383.81|380.45|383.88|380.52|383.88|380.52|383.81|380.45|0
1653620420000|2022-05-27 03:00:20|383.74|380.38|383.74|380.38|383.74|380.38|383.74|380.38|0
1653620450000|2022-05-27 03:00:50|383.88|380.52|383.74|380.38|383.88|380.52|383.74|380.38|0
1653620470000|2022-05-27 03:01:10|383.59|380.23|383.59|380.23|383.59|380.23|383.59|380.23|0
1653620490000|2022-05-27 03:01:30|383.67|380.31|383.53|380.17|383.67|380.31|383.53|380.17|0
1653620500000|2022-05-27 03:01:40|383.67|380.31|383.59|380.23|383.67|380.31|383.59|380.23|0
1653620520000|2022-05-27 03:02:00|383.45|380.09|383.52|380.16|383.52|380.16|383.45|380.09|0
1653620530000|2022-05-27 03:02:10|383.45|380.09|383.31|379.95|383.45|380.09|383.31|379.95|0
1653620540000|2022-05-27 03:02:20|383.16|379.8|383.31|379.95|383.31|379.95|383.16|379.8|0
1653620550000|2022-05-27 03:02:30|383.45|380.09|383.38|380.02|383.45|380.09|383.38|380.02|0
1653620560000|2022-05-27 03:02:40|383.45|380.09|383.31|379.95|383.45|380.09|383.31|379.95|0
1653620580000|2022-05-27 03:03:00|383.38|380.02|383.16|379.8|383.38|380.02|383.16|379.8|0
1653620600000|2022-05-27 03:03:20|383.24|379.88|383.24|379.88|383.24|379.88|383.24|379.88|0
1653620610000|2022-05-27 03:03:30|383.02|379.66|383.31|379.95|383.31|379.95|383.02|379.66|0
1653620620000|2022-05-27 03:03:40|383.24|379.88|383.24|379.88|383.31|379.95|383.24|379.88|0
1653620630000|2022-05-27 03:03:50|383.16|379.8|383.24|379.88|383.24|379.88|383.02|379.66|0
1653620640000|2022-05-27 03:04:00|383.16|379.8|383.16|379.8|383.16|379.8|383.16|379.8|0
1653620650000|2022-05-27 03:04:10|383.02|379.66|383.16|379.8|383.16|379.8|383.02|379.66|0
1653620660000|2022-05-27 03:04:20|383.09|379.73|383.16|379.8|383.16|379.8|383.09|379.73|0
1653620670000|2022-05-27 03:04:30|383.24|379.88|383.02|379.66|383.24|379.88|383.02|379.66|0
1653620680000|2022-05-27 03:04:40|383.09|379.73|383.02|379.66|383.09|379.73|383.02|379.66|0
1653620690000|2022-05-27 03:04:50|382.95|379.59|382.95|379.59|382.95|379.59|382.95|379.59|0
1653620700000|2022-05-27 03:05:00|383.02|379.66|382.95|379.59|383.02|379.66|382.87|379.51|0
1653620710000|2022-05-27 03:05:10|382.87|379.51|382.87|379.51|382.87|379.51|382.87|379.51|0
1653620720000|2022-05-27 03:05:20|383.02|379.66|382.87|379.51|383.02|379.66|382.87|379.51|0
1653620730000|2022-05-27 03:05:30|383.16|379.8|383.09|379.73|383.16|379.8|383.09|379.73|0
1653620740000|2022-05-27 03:05:40|383.16|379.8|383.09|379.73|383.16|379.8|383.09|379.73|0
1653620750000|2022-05-27 03:05:50|383.02|379.66|383.02|379.66|383.02|379.66|383.02|379.66|0
1653620760000|2022-05-27 03:06:00|382.95|379.59|383.16|379.8|383.16|379.8|382.95|379.59|0
1653620790000|2022-05-27 03:06:30|383.02|379.66|383.02|379.66|383.02|379.66|383.02|379.66|0
1653620800000|2022-05-27 03:06:40|382.87|379.51|382.87|379.51|382.87|379.51|382.87|379.51|0
1653620820000|2022-05-27 03:07:00|382.95|379.59|382.87|379.51|383.02|379.66|382.87|379.51|0
1653620840000|2022-05-27 03:07:20|382.73|379.37|382.73|379.37|382.73|379.37|382.73|379.37|0
1653620860000|2022-05-27 03:07:40|382.58|379.22|382.58|379.22|382.58|379.22|382.58|379.22|0
1653620880000|2022-05-27 03:08:00|382.73|379.37|382.73|379.37|382.73|379.37|382.58|379.22|0
1653620890000|2022-05-27 03:08:10|382.58|379.22|382.58|379.22|382.58|379.22|382.58|379.22|0
1653620900000|2022-05-27 03:08:20|382.44|379.08|382.44|379.08|382.44|379.08|382.44|379.08|0
1653620910000|2022-05-27 03:08:30|382.3|378.94|382.3|378.94|382.3|378.94|382.3|378.94|0
1653620920000|2022-05-27 03:08:40|382.15|378.79|382.3|378.94|382.3|378.94|382.15|378.79|0
1653620930000|2022-05-27 03:08:50|382.23|378.87|382.3|378.94|382.3|378.94|382.23|378.87|0
1653620940000|2022-05-27 03:09:00|382.37|379.01|382.44|379.08|382.44|379.08|382.3|378.94|0
1653620950000|2022-05-27 03:09:10|382.37|379.01|382.44|379.08|382.44|379.08|382.37|379.01|0
1653620970000|2022-05-27 03:09:30|382.37|379.01|382.44|379.08|382.44|379.08|382.37|379.01|0
1653620980000|2022-05-27 03:09:40|382.37|379.01|382.3|378.94|382.44|379.08|382.3|378.94|0
1653620990000|2022-05-27 03:09:50|382.15|378.79|382.3|378.94|382.3|378.94|382.15|378.79|0
1653621000000|2022-05-27 03:10:00|382.29|378.93|382.29|378.93|382.37|379.01|382.29|378.93|0
1653621060000|2022-05-27 03:11:00|382.23|378.87|382.29|378.93|382.29|378.93|382.23|378.87|0
1653621080000|2022-05-27 03:11:20|382.37|379.01|382.29|378.93|382.37|379.01|382.29|378.93|0
1653621090000|2022-05-27 03:11:30|382.44|379.08|382.51|379.15|382.51|379.15|382.44|379.08|0
1653621100000|2022-05-27 03:11:40|382.44|379.08|382.44|379.08|382.44|379.08|382.37|379.01|0
1653621110000|2022-05-27 03:11:50|382.37|379.01|382.44|379.08|382.44|379.08|382.37|379.01|0
1653621120000|2022-05-27 03:12:00|382.29|378.93|382.29|378.93|382.29|378.93|382.29|378.93|0
1653621130000|2022-05-27 03:12:10|382.44|379.08|382.37|379.01|382.44|379.08|382.29|378.93|0
1653621140000|2022-05-27 03:12:20|382.44|379.08|382.44|379.08|382.44|379.08|382.44|379.08|0
1653621150000|2022-05-27 03:12:30|382.37|379.01|382.44|379.08|382.44|379.08|382.37|379.01|0
1653621160000|2022-05-27 03:12:40|382.37|379.01|382.44|379.08|382.44|379.08|382.37|379.01|0
1653621170000|2022-05-27 03:12:50|382.73|379.37|382.73|379.37|382.73|379.37|382.73|379.37|0
1653621180000|2022-05-27 03:13:00|382.87|379.51|382.87|379.51|382.87|379.51|382.87|379.51|0
1653621190000|2022-05-27 03:13:10|382.72|379.36|382.72|379.36|382.72|379.36|382.72|379.36|0
1653621210000|2022-05-27 03:13:30|382.8|379.44|382.87|379.51|382.87|379.51|382.8|379.44|0
1653621220000|2022-05-27 03:13:40|382.8|379.44|382.87|379.51|382.87|379.51|382.8|379.44|0
1653621230000|2022-05-27 03:13:50|382.8|379.44|382.8|379.44|382.8|379.44|382.8|379.44|0
1653621240000|2022-05-27 03:14:00|382.72|379.36|382.72|379.36|382.87|379.51|382.72|379.36|0
1653621260000|2022-05-27 03:14:20|382.58|379.22|382.58|379.22|382.58|379.22|382.58|379.22|0
1653621270000|2022-05-27 03:14:30|382.44|379.08|382.44|379.08|382.44|379.08|382.44|379.08|0
1653621280000|2022-05-27 03:14:40|382.37|379.01|382.15|378.79|382.37|379.01|382.15|378.79|0
1653621290000|2022-05-27 03:14:50|382.01|378.65|382.22|378.86|382.22|378.86|382.01|378.65|0
1653621300000|2022-05-27 03:15:00|382.44|379.08|382.44|379.08|382.51|379.15|382.44|379.08|0
1653621310000|2022-05-27 03:15:10|382.51|379.15|382.29|378.93|382.51|379.15|382.29|378.93|0
1653621330000|2022-05-27 03:15:30|382.15|378.79|382|378.64|382.15|378.79|382|378.64|0
1653621340000|2022-05-27 03:15:40|381.86|378.5|381.57|378.21|381.86|378.5|381.57|378.21|0
1653621350000|2022-05-27 03:15:50|381.72|378.36|381.57|378.21|381.72|378.36|381.57|378.21|0
1653621360000|2022-05-27 03:16:00|381.72|378.36|381.72|378.36|381.72|378.36|381.65|378.29|0
1653621370000|2022-05-27 03:16:10|381.86|378.5|381.94|378.58|381.94|378.58|381.86|378.5|0
1653621380000|2022-05-27 03:16:20|381.86|378.5|381.86|378.5|381.86|378.5|381.86|378.5|0
1653621390000|2022-05-27 03:16:30|381.94|378.58|381.79|378.43|381.94|378.58|381.79|378.43|0
1653621400000|2022-05-27 03:16:40|382|378.64|382.15|378.79|382.15|378.79|382|378.64|0
1653621410000|2022-05-27 03:16:50|382.08|378.72|382.15|378.79|382.15|378.79|382.08|378.72|0
1653621420000|2022-05-27 03:17:00|382.22|378.86|382.22|378.86|382.22|378.86|382.22|378.86|0
1653621430000|2022-05-27 03:17:10|382.29|378.93|382.29|378.93|382.29|378.93|382.29|378.93|0
1653621450000|2022-05-27 03:17:30|382.22|378.86|382.29|378.93|382.29|378.93|382.22|378.86|0
1653621460000|2022-05-27 03:17:40|382.37|379.01|382.51|379.15|382.51|379.15|382.37|379.01|0
1653621470000|2022-05-27 03:17:50|382.58|379.22|382.58|379.22|382.58|379.22|382.58|379.22|0
1653621480000|2022-05-27 03:18:00|382.51|379.15|382.72|379.36|382.72|379.36|382.51|379.15|0
1653621490000|2022-05-27 03:18:10|382.44|379.08|382.15|378.79|382.44|379.08|382.15|378.79|0
1653621500000|2022-05-27 03:18:20|382.22|378.86|382.22|378.86|382.22|378.86|382.22|378.86|0
1653621510000|2022-05-27 03:18:30|382.15|378.79|382.15|378.79|382.15|378.79|382.15|378.79|0
1653621530000|2022-05-27 03:18:50|382.08|378.72|382.08|378.72|382.08|378.72|382.08|378.72|0
1653621540000|2022-05-27 03:19:00|382|378.64|382|378.64|382|378.64|382|378.64|0
1653621550000|2022-05-27 03:19:10|381.86|378.5|382|378.64|382|378.64|381.86|378.5|0
1653621560000|2022-05-27 03:19:20|381.93|378.57|381.86|378.5|381.93|378.57|381.86|378.5|0
1653621570000|2022-05-27 03:19:30|381.93|378.57|381.86|378.5|381.93|378.57|381.86|378.5|0
1653621590000|2022-05-27 03:19:50|381.79|378.43|381.86|378.5|381.86|378.5|381.79|378.43|0
1653621600000|2022-05-27 03:20:00|381.79|378.43|381.72|378.36|381.79|378.43|381.72|378.36|0
1653621610000|2022-05-27 03:20:10|381.57|378.21|381.57|378.21|381.65|378.29|381.57|378.21|0
1653621620000|2022-05-27 03:20:20|381.65|378.29|381.57|378.21|381.65|378.29|381.57|378.21|0
1653621630000|2022-05-27 03:20:30|381.43|378.07|381.57|378.21|381.57|378.21|381.43|378.07|0
1653621640000|2022-05-27 03:20:40|381.72|378.36|381.65|378.29|381.72|378.36|381.65|378.29|0
1653621650000|2022-05-27 03:20:50|381.72|378.36|381.72|378.36|381.72|378.36|381.72|378.36|0
1653621680000|2022-05-27 03:21:20|381.65|378.29|381.65|378.29|381.65|378.29|381.65|378.29|0
1653621690000|2022-05-27 03:21:30|381.71|378.35|381.71|378.35|381.71|378.35|381.71|378.35|0
1653621700000|2022-05-27 03:21:40|381.65|378.29|381.43|378.07|381.65|378.29|381.43|378.07|0
1653621710000|2022-05-27 03:21:50|381.28|377.92|381.28|377.92|381.28|377.92|381.28|377.92|0
1653621720000|2022-05-27 03:22:00|381.14|377.78|381|377.64|381.14|377.78|381|377.64|0
1653621730000|2022-05-27 03:22:10|381.14|377.78|381.14|377.78|381.14|377.78|381.14|377.78|0
1653621740000|2022-05-27 03:22:20|381|377.64|381.21|377.85|381.21|377.85|381|377.64|0
1653621750000|2022-05-27 03:22:30|381.14|377.78|381.07|377.71|381.14|377.78|381.07|377.71|0
1653621760000|2022-05-27 03:22:40|381|377.64|381|377.64|381|377.64|381|377.64|0
1653621770000|2022-05-27 03:22:50|380.85|377.49|380.78|377.42|380.85|377.49|380.78|377.42|0
1653621780000|2022-05-27 03:23:00|380.85|377.49|380.85|377.49|380.85|377.49|380.85|377.49|0
1653621790000|2022-05-27 03:23:10|380.71|377.35|380.71|377.35|380.71|377.35|380.71|377.35|0
1653621800000|2022-05-27 03:23:20|380.64|377.28|380.78|377.42|380.78|377.42|380.64|377.28|0
1653621810000|2022-05-27 03:23:30|380.85|377.49|380.85|377.49|381|377.64|380.85|377.49|0
1653621820000|2022-05-27 03:23:40|380.93|377.57|381.14|377.78|381.14|377.78|380.93|377.57|0
1653621840000|2022-05-27 03:24:00|381|377.64|381|377.64|381|377.64|381|377.64|0
1653621850000|2022-05-27 03:24:10|381.14|377.78|381.14|377.78|381.14|377.78|381.14|377.78|0
1653621860000|2022-05-27 03:24:20|381.07|377.71|381.14|377.78|381.14|377.78|381.07|377.71|0
1653621870000|2022-05-27 03:24:30|381.21|377.85|381.14|377.78|381.21|377.85|381.14|377.78|0
1653621880000|2022-05-27 03:24:40|381.21|377.85|381.28|377.92|381.28|377.92|381.21|377.85|0
1653621890000|2022-05-27 03:24:50|381.43|378.07|381.43|378.07|381.43|378.07|381.36|378|0
1653621910000|2022-05-27 03:25:10|381.5|378.14|381.36|378|381.5|378.14|381.36|378|0
1653621920000|2022-05-27 03:25:20|381.21|377.85|381.21|377.85|381.28|377.92|381.21|377.85|0
1653621940000|2022-05-27 03:25:40|381.14|377.78|381|377.64|381.14|377.78|381|377.64|0
1653621950000|2022-05-27 03:25:50|381.14|377.78|380.85|377.49|381.14|377.78|380.85|377.49|0
1653621960000|2022-05-27 03:26:00|380.93|377.57|380.93|377.57|380.93|377.57|380.93|377.57|0
1653621970000|2022-05-27 03:26:10|380.85|377.49|380.85|377.49|380.93|377.57|380.85|377.49|0
1653621980000|2022-05-27 03:26:20|381|377.64|380.93|377.57|381|377.64|380.93|377.57|0
1653621990000|2022-05-27 03:26:30|380.85|377.49|380.85|377.49|380.85|377.49|380.85|377.49|0
1653622000000|2022-05-27 03:26:40|380.78|377.42|380.71|377.35|380.78|377.42|380.71|377.35|0
1653622010000|2022-05-27 03:26:50|380.56|377.2|380.64|377.28|380.71|377.35|380.56|377.2|0
1653622020000|2022-05-27 03:27:00|380.71|377.35|380.56|377.2|380.71|377.35|380.56|377.2|0
1653622030000|2022-05-27 03:27:10|380.42|377.06|380.5|377.14|380.56|377.2|380.42|377.06|0
1653622040000|2022-05-27 03:27:20|380.56|377.2|380.5|377.14|380.56|377.2|380.5|377.14|0
1653622050000|2022-05-27 03:27:30|380.56|377.2|380.5|377.14|380.56|377.2|380.5|377.14|0
1653622060000|2022-05-27 03:27:40|380.56|377.2|380.5|377.14|380.56|377.2|380.42|377.06|0
1653622070000|2022-05-27 03:27:50|380.42|377.06|380.56|377.2|380.56|377.2|380.42|377.06|0
1653622080000|2022-05-27 03:28:00|380.5|377.14|380.5|377.14|380.56|377.2|380.5|377.14|0
1653622090000|2022-05-27 03:28:10|380.42|377.06|380.21|376.85|380.42|377.06|380.21|376.85|0
1653622100000|2022-05-27 03:28:20|380.13|376.77|380.21|376.85|380.28|376.92|380.13|376.77|0
1653622110000|2022-05-27 03:28:30|380.13|376.77|380.35|376.99|380.35|376.99|379.99|376.63|0
1653622120000|2022-05-27 03:28:40|380.42|377.06|380.42|377.06|380.56|377.2|380.42|377.06|0
1653622130000|2022-05-27 03:28:50|380.35|376.99|380.28|376.92|380.42|377.06|380.28|376.92|0
1653622140000|2022-05-27 03:29:00|380.35|376.99|380.42|377.06|380.42|377.06|380.35|376.99|0
1653622150000|2022-05-27 03:29:10|380.49|377.13|380.56|377.2|380.56|377.2|380.49|377.13|0
1653622160000|2022-05-27 03:29:20|380.64|377.28|380.64|377.28|380.64|377.28|380.56|377.2|0
1653622170000|2022-05-27 03:29:30|380.56|377.2|380.42|377.06|380.56|377.2|380.42|377.06|0
1653622180000|2022-05-27 03:29:40|380.28|376.92|380.35|376.99|380.35|376.99|380.28|376.92|0
1653622190000|2022-05-27 03:29:50|380.28|376.92|380.35|376.99|380.35|376.99|380.28|376.92|0
1653622200000|2022-05-27 03:30:00|380.28|376.92|380.49|377.13|380.49|377.13|380.28|376.92|0
1653622210000|2022-05-27 03:30:10|380.42|377.06|380.56|377.2|380.56|377.2|380.42|377.06|0
1653622220000|2022-05-27 03:30:20|380.71|377.35|380.64|377.28|380.71|377.35|380.56|377.2|0
1653622230000|2022-05-27 03:30:30|380.71|377.35|380.85|377.49|380.85|377.49|380.71|377.35|0
1653622240000|2022-05-27 03:30:40|380.92|377.56|380.92|377.56|380.92|377.56|380.85|377.49|0
1653622250000|2022-05-27 03:30:50|380.99|377.63|380.71|377.35|381.14|377.78|380.71|377.35|0
1653622260000|2022-05-27 03:31:00|380.85|377.49|380.71|377.35|380.85|377.49|380.71|377.35|0
1653622280000|2022-05-27 03:31:20|380.85|377.49|380.99|377.63|380.99|377.63|380.85|377.49|0
1653622290000|2022-05-27 03:31:30|380.85|377.49|380.92|377.56|380.99|377.63|380.85|377.49|0
1653622300000|2022-05-27 03:31:40|380.99|377.63|381.14|377.78|381.14|377.78|380.99|377.63|0
1653622310000|2022-05-27 03:31:50|380.99|377.63|380.99|377.63|380.99|377.63|380.99|377.63|0
1653622330000|2022-05-27 03:32:10|380.92|377.56|380.92|377.56|380.99|377.63|380.92|377.56|0
1653622340000|2022-05-27 03:32:20|380.85|377.49|380.85|377.49|380.85|377.49|380.85|377.49|0
1653622360000|2022-05-27 03:32:40|380.92|377.56|380.99|377.63|380.99|377.63|380.92|377.56|0
1653622370000|2022-05-27 03:32:50|380.92|377.56|380.92|377.56|380.92|377.56|380.92|377.56|0
1653622380000|2022-05-27 03:33:00|380.85|377.49|380.99|377.63|380.99|377.63|380.85|377.49|0
1653622390000|2022-05-27 03:33:10|380.85|377.49|380.92|377.56|380.99|377.63|380.85|377.49|0
1653622400000|2022-05-27 03:33:20|380.99|377.63|380.99|377.63|380.99|377.63|380.99|377.63|0
1653622410000|2022-05-27 03:33:30|381.07|377.71|381.07|377.71|381.07|377.71|381.07|377.71|0
1653622420000|2022-05-27 03:33:40|380.99|377.63|380.99|377.63|380.99|377.63|380.99|377.63|0
1653622430000|2022-05-27 03:33:50|381.07|377.71|380.99|377.63|381.07|377.71|380.99|377.63|0
1653622440000|2022-05-27 03:34:00|381.07|377.71|380.99|377.63|381.07|377.71|380.99|377.63|0
1653622450000|2022-05-27 03:34:10|381.07|377.71|381.07|377.71|381.07|377.71|381.07|377.71|0
1653622460000|2022-05-27 03:34:20|381.13|377.77|381.13|377.77|381.13|377.77|381.13|377.77|0
1653622480000|2022-05-27 03:34:40|380.99|377.63|380.85|377.49|380.99|377.63|380.85|377.49|0
1653622490000|2022-05-27 03:34:50|380.99|377.63|380.99|377.63|380.99|377.63|380.99|377.63|0
1653622500000|2022-05-27 03:35:00|381.13|377.77|381.13|377.77|381.13|377.77|381.13|377.77|0
1653622510000|2022-05-27 03:35:10|381.28|377.92|381.28|377.92|381.28|377.92|381.21|377.85|0
1653622530000|2022-05-27 03:35:30|381.13|377.77|381.07|377.71|381.13|377.77|381.07|377.71|0
1653622540000|2022-05-27 03:35:40|380.99|377.63|380.99|377.63|380.99|377.63|380.99|377.63|0
1653622570000|2022-05-27 03:36:10|381.13|377.77|381.13|377.77|381.13|377.77|381.13|377.77|0
1653622580000|2022-05-27 03:36:20|380.85|377.49|380.92|377.56|380.92|377.56|380.85|377.49|0
1653622590000|2022-05-27 03:36:30|380.99|377.63|380.85|377.49|380.99|377.63|380.85|377.49|0
1653622600000|2022-05-27 03:36:40|380.7|377.34|380.85|377.49|380.85|377.49|380.7|377.34|0
1653622620000|2022-05-27 03:37:00|380.78|377.42|380.85|377.49|380.85|377.49|380.78|377.42|0
1653622630000|2022-05-27 03:37:10|380.78|377.42|380.85|377.49|380.85|377.49|380.78|377.42|0
1653622650000|2022-05-27 03:37:30|380.99|377.63|380.99|377.63|380.99|377.63|380.99|377.63|0
1653622660000|2022-05-27 03:37:40|381.13|377.77|381.13|377.77|381.13|377.77|381.13|377.77|0
1653622700000|2022-05-27 03:38:20|381.28|377.92|380.99|377.63|381.28|377.92|380.99|377.63|0
1653622720000|2022-05-27 03:38:40|381.06|377.7|381.13|377.77|381.13|377.77|381.06|377.7|0
1653622730000|2022-05-27 03:38:50|381.21|377.85|381.13|377.77|381.21|377.85|381.13|377.77|0
1653622750000|2022-05-27 03:39:10|381.42|378.06|381.42|378.06|381.42|378.06|381.42|378.06|0
1653622760000|2022-05-27 03:39:20|381.35|377.99|381.28|377.92|381.35|377.99|381.28|377.92|0
1653622770000|2022-05-27 03:39:30|381.42|378.06|381.42|378.06|381.42|378.06|381.42|378.06|0
1653622790000|2022-05-27 03:39:50|381.56|378.2|381.71|378.35|381.71|378.35|381.56|378.2|0
1653622810000|2022-05-27 03:40:10|381.56|378.2|381.71|378.35|381.71|378.35|381.56|378.2|0
1653622820000|2022-05-27 03:40:20|381.56|378.2|381.56|378.2|381.56|378.2|381.56|378.2|0
1653622830000|2022-05-27 03:40:30|381.64|378.28|381.64|378.28|381.64|378.28|381.64|378.28|0
1653622840000|2022-05-27 03:40:40|381.71|378.35|381.71|378.35|381.71|378.35|381.71|378.35|0
1653622850000|2022-05-27 03:40:50|381.56|378.2|381.56|378.2|381.56|378.2|381.56|378.2|0
1653622860000|2022-05-27 03:41:00|381.64|378.28|381.56|378.2|381.64|378.28|381.56|378.2|0
1653622870000|2022-05-27 03:41:10|381.42|378.06|381.42|378.06|381.42|378.06|381.42|378.06|0
1653622880000|2022-05-27 03:41:20|381.35|377.99|381.28|377.92|381.35|377.99|381.28|377.92|0
1653622900000|2022-05-27 03:41:40|381.21|377.85|381.21|377.85|381.21|377.85|381.13|377.77|0
1653622910000|2022-05-27 03:41:50|381.13|377.77|381.13|377.77|381.13|377.77|380.99|377.63|0
1653622920000|2022-05-27 03:42:00|381.21|377.85|381.27|377.91|381.27|377.91|381.21|377.85|0
1653622960000|2022-05-27 03:42:40|381.35|377.99|381.42|378.06|381.42|378.06|381.35|377.99|0
1653623030000|2022-05-27 03:43:50|381.56|378.2|381.56|378.2|381.56|378.2|381.56|378.2|0
1653623040000|2022-05-27 03:44:00|381.64|378.28|381.7|378.34|381.7|378.34|381.64|378.28|0
1653623050000|2022-05-27 03:44:10|381.56|378.2|381.56|378.2|381.56|378.2|381.56|378.2|0
1653623070000|2022-05-27 03:44:30|381.42|378.06|381.42|378.06|381.42|378.06|381.42|378.06|0
1653623090000|2022-05-27 03:44:50|381.35|377.99|381.35|377.99|381.42|378.06|381.35|377.99|0
1653623100000|2022-05-27 03:45:00|381.2|377.84|381.13|377.77|381.2|377.84|381.13|377.77|0
1653623120000|2022-05-27 03:45:20|381.2|377.84|381.13|377.77|381.2|377.84|381.13|377.77|0
1653623130000|2022-05-27 03:45:30|381.06|377.7|381.13|377.77|381.13|377.77|381.06|377.7|0
1653623140000|2022-05-27 03:45:40|380.99|377.63|380.99|377.63|380.99|377.63|380.99|377.63|0
1653623150000|2022-05-27 03:45:50|381.13|377.77|381.27|377.91|381.27|377.91|381.13|377.77|0
1653623200000|2022-05-27 03:46:40|381.13|377.77|381.13|377.77|381.27|377.91|381.13|377.77|0
1653623210000|2022-05-27 03:46:50|381.27|377.91|381.27|377.91|381.27|377.91|381.27|377.91|0
1653623220000|2022-05-27 03:47:00|381.35|377.99|381.42|378.06|381.42|378.06|381.35|377.99|0
1653623230000|2022-05-27 03:47:10|381.27|377.91|381.42|378.06|381.42|378.06|381.27|377.91|0
1653623250000|2022-05-27 03:47:30|381.35|377.99|381.35|377.99|381.35|377.99|381.35|377.99|0
1653623260000|2022-05-27 03:47:40|381.27|377.91|381.27|377.91|381.27|377.91|381.27|377.91|0
1653623270000|2022-05-27 03:47:50|381.2|377.84|381.2|377.84|381.2|377.84|381.2|377.84|0
1653623280000|2022-05-27 03:48:00|381.13|377.77|381.13|377.77|381.13|377.77|381.13|377.77|0
1653623290000|2022-05-27 03:48:10|381.2|377.84|381.27|377.91|381.27|377.91|381.2|377.84|0
1653623300000|2022-05-27 03:48:20|381.35|377.99|381.27|377.91|381.35|377.99|381.27|377.91|0
1653623310000|2022-05-27 03:48:30|381.13|377.77|381.13|377.77|381.27|377.91|381.13|377.77|0
1653623320000|2022-05-27 03:48:40|381.2|377.84|381.27|377.91|381.27|377.91|381.2|377.84|0
1653623340000|2022-05-27 03:49:00|381.13|377.77|381.13|377.77|381.13|377.77|381.13|377.77|0
1653623350000|2022-05-27 03:49:10|381.27|377.91|381.27|377.91|381.27|377.91|381.27|377.91|0
1653623390000|2022-05-27 03:49:50|381.41|378.05|381.41|378.05|381.41|378.05|381.41|378.05|0
1653623400000|2022-05-27 03:50:00|381.27|377.91|381.27|377.91|381.27|377.91|381.27|377.91|0
1653623430000|2022-05-27 03:50:30|381.13|377.77|381.13|377.77|381.13|377.77|381.13|377.77|0
1653623440000|2022-05-27 03:50:40|381.2|377.84|381.27|377.91|381.27|377.91|381.13|377.77|0
1653623450000|2022-05-27 03:50:50|381.2|377.84|381.2|377.84|381.2|377.84|381.2|377.84|0
1653623460000|2022-05-27 03:51:00|381.13|377.77|381.27|377.91|381.27|377.91|381.13|377.77|0
1653623470000|2022-05-27 03:51:10|381.35|377.99|381.41|378.05|381.41|378.05|381.35|377.99|0
1653623480000|2022-05-27 03:51:20|381.56|378.2|381.7|378.34|381.7|378.34|381.56|378.2|0
1653623490000|2022-05-27 03:51:30|381.85|378.49|382.21|378.85|382.21|378.85|381.85|378.49|0
1653623500000|2022-05-27 03:51:40|382.13|378.77|381.78|378.42|382.13|378.77|381.78|378.42|0
1653623510000|2022-05-27 03:51:50|381.99|378.63|381.99|378.63|381.99|378.63|381.99|378.63|0
1653623520000|2022-05-27 03:52:00|381.84|378.48|381.7|378.34|381.84|378.48|381.7|378.34|0
1653623540000|2022-05-27 03:52:20|381.84|378.48|381.84|378.48|381.84|378.48|381.84|378.48|0
1653623550000|2022-05-27 03:52:30|381.99|378.63|381.99|378.63|381.99|378.63|381.99|378.63|0
1653623560000|2022-05-27 03:52:40|382.13|378.77|382.13|378.77|382.13|378.77|382.06|378.7|0
1653623570000|2022-05-27 03:52:50|382.21|378.85|382.06|378.7|382.21|378.85|382.06|378.7|0
1653623580000|2022-05-27 03:53:00|381.99|378.63|381.99|378.63|381.99|378.63|381.99|378.63|0
1653623600000|2022-05-27 03:53:20|382.06|378.7|381.99|378.63|382.06|378.7|381.99|378.63|0
1653623610000|2022-05-27 03:53:30|382.13|378.77|382.13|378.77|382.13|378.77|382.13|378.77|0
1653623630000|2022-05-27 03:53:50|382.06|378.7|381.99|378.63|382.06|378.7|381.99|378.63|0
1653623640000|2022-05-27 03:54:00|382.13|378.77|381.99|378.63|382.13|378.77|381.99|378.63|0
1653623650000|2022-05-27 03:54:10|382.06|378.7|381.99|378.63|382.06|378.7|381.99|378.63|0
1653623660000|2022-05-27 03:54:20|382.06|378.7|381.99|378.63|382.13|378.77|381.99|378.63|0
1653623680000|2022-05-27 03:54:40|381.84|378.48|381.92|378.56|381.92|378.56|381.84|378.48|0
1653623690000|2022-05-27 03:54:50|381.99|378.63|382.06|378.7|382.06|378.7|381.99|378.63|0
1653623700000|2022-05-27 03:55:00|381.99|378.63|382.13|378.77|382.13|378.77|381.99|378.63|0
1653623720000|2022-05-27 03:55:20|382.06|378.7|381.99|378.63|382.06|378.7|381.99|378.63|0
1653623730000|2022-05-27 03:55:30|382.06|378.7|382.06|378.7|382.13|378.77|382.06|378.7|0
1653623740000|2022-05-27 03:55:40|382.13|378.77|382.13|378.77|382.21|378.85|382.13|378.77|0
1653623750000|2022-05-27 03:55:50|381.99|378.63|382.13|378.77|382.13|378.77|381.99|378.63|0
1653623760000|2022-05-27 03:56:00|381.99|378.63|381.99|378.63|381.99|378.63|381.99|378.63|0
1653623800000|2022-05-27 03:56:40|381.7|378.34|381.77|378.41|381.77|378.41|381.7|378.34|0
1653623810000|2022-05-27 03:56:50|381.7|378.34|381.7|378.34|381.7|378.34|381.63|378.27|0
1653623820000|2022-05-27 03:57:00|381.77|378.41|381.77|378.41|381.84|378.48|381.77|378.41|0
1653623830000|2022-05-27 03:57:10|381.84|378.48|381.99|378.63|381.99|378.63|381.84|378.48|0
1653623840000|2022-05-27 03:57:20|382.06|378.7|382.13|378.77|382.13|378.77|382.06|378.7|0
1653623870000|2022-05-27 03:57:50|382.2|378.84|382.27|378.91|382.27|378.91|382.2|378.84|0
1653623890000|2022-05-27 03:58:10|382.42|379.06|382.35|378.99|382.56|379.2|382.35|378.99|0
1653623900000|2022-05-27 03:58:20|382.42|379.06|382.42|379.06|382.7|379.34|382.42|379.06|0
1653623910000|2022-05-27 03:58:30|382.56|379.2|382.56|379.2|382.56|379.2|382.56|379.2|0
1653623930000|2022-05-27 03:58:50|382.64|379.28|382.85|379.49|382.85|379.49|382.64|379.28|0
1653623940000|2022-05-27 03:59:00|382.78|379.42|382.7|379.34|382.78|379.42|382.7|379.34|0
1653623950000|2022-05-27 03:59:10|382.85|379.49|382.7|379.34|382.85|379.49|382.7|379.34|0
1653623970000|2022-05-27 03:59:30|382.64|379.28|382.7|379.34|382.7|379.34|382.64|379.28|0
1653623990000|2022-05-27 03:59:50|382.85|379.49|382.85|379.49|382.85|379.49|382.85|379.49|0
1653624000000|2022-05-27 04:00:00|382.7|379.34|382.78|379.42|382.85|379.49|382.7|379.34|0
1653624010000|2022-05-27 04:00:10|382.85|379.49|382.78|379.42|382.85|379.49|382.78|379.42|0
1653624020000|2022-05-27 04:00:20|382.7|379.34|382.7|379.34|382.7|379.34|382.63|379.27|0
1653624030000|2022-05-27 04:00:30|382.56|379.2|382.56|379.2|382.56|379.2|382.56|379.2|0
1653624040000|2022-05-27 04:00:40|382.49|379.13|382.56|379.2|382.56|379.2|382.42|379.06|0
1653624050000|2022-05-27 04:00:50|382.49|379.13|382.56|379.2|382.56|379.2|382.42|379.06|0
1653624070000|2022-05-27 04:01:10|382.7|379.34|382.7|379.34|382.7|379.34|382.7|379.34|0
1653624080000|2022-05-27 04:01:20|382.63|379.27|382.7|379.34|382.7|379.34|382.63|379.27|0
1653624110000|2022-05-27 04:01:50|382.56|379.2|382.7|379.34|382.7|379.34|382.56|379.2|0
1653624140000|2022-05-27 04:02:20|382.56|379.2|382.56|379.2|382.56|379.2|382.56|379.2|0
1653624160000|2022-05-27 04:02:40|382.7|379.34|382.56|379.2|382.7|379.34|382.56|379.2|0
1653624170000|2022-05-27 04:02:50|382.41|379.05|382.41|379.05|382.41|379.05|382.41|379.05|0
1653624200000|2022-05-27 04:03:20|382.49|379.13|382.63|379.27|382.63|379.27|382.49|379.13|0
1653624210000|2022-05-27 04:03:30|382.7|379.34|382.56|379.2|382.7|379.34|382.56|379.2|0
1653624220000|2022-05-27 04:03:40|382.49|379.13|382.41|379.05|382.49|379.13|382.41|379.05|0
1653624230000|2022-05-27 04:03:50|382.56|379.2|382.56|379.2|382.56|379.2|382.56|379.2|0
1653624240000|2022-05-27 04:04:00|382.63|379.27|382.56|379.2|382.63|379.27|382.56|379.2|0
1653624250000|2022-05-27 04:04:10|382.41|379.05|382.56|379.2|382.56|379.2|382.41|379.05|0
1653624280000|2022-05-27 04:04:40|382.49|379.13|382.49|379.13|382.49|379.13|382.49|379.13|0
1653624290000|2022-05-27 04:04:50|382.56|379.2|382.41|379.05|382.56|379.2|382.41|379.05|0
1653624300000|2022-05-27 04:05:00|382.34|378.98|382.41|379.05|382.41|379.05|382.34|378.98|0
1653624310000|2022-05-27 04:05:10|382.27|378.91|382.27|378.91|382.27|378.91|382.27|378.91|0
1653624320000|2022-05-27 04:05:20|382.2|378.84|382.13|378.77|382.2|378.84|382.13|378.77|0
1653624330000|2022-05-27 04:05:30|382.27|378.91|382.13|378.77|382.27|378.91|382.13|378.77|0
1653624340000|2022-05-27 04:05:40|382.27|378.91|382.27|378.91|382.27|378.91|382.27|378.91|0
1653624350000|2022-05-27 04:05:50|382.2|378.84|382.13|378.77|382.2|378.84|382.13|378.77|0
1653624360000|2022-05-27 04:06:00|381.98|378.62|381.98|378.62|381.98|378.62|381.98|378.62|0
1653624370000|2022-05-27 04:06:10|381.84|378.48|381.84|378.48|381.84|378.48|381.84|378.48|0
1653624420000|2022-05-27 04:07:00|381.98|378.62|381.98|378.62|381.98|378.62|381.98|378.62|0
1653624430000|2022-05-27 04:07:10|382.06|378.7|382.06|378.7|382.06|378.7|381.98|378.62|0
1653624440000|2022-05-27 04:07:20|382.13|378.77|382.13|378.77|382.13|378.77|382.13|378.77|0
1653624470000|2022-05-27 04:07:50|382.34|378.98|382.12|378.76|382.34|378.98|382.12|378.76|0
1653624500000|2022-05-27 04:08:20|382.06|378.7|382.06|378.7|382.06|378.7|382.06|378.7|0
1653624510000|2022-05-27 04:08:30|381.98|378.62|381.98|378.62|381.98|378.62|381.98|378.62|0
1653624550000|2022-05-27 04:09:10|381.84|378.48|381.91|378.55|381.91|378.55|381.84|378.48|0
1653624560000|2022-05-27 04:09:20|381.84|378.48|381.62|378.26|381.84|378.48|381.62|378.26|0
1653624570000|2022-05-27 04:09:30|381.41|378.05|381.55|378.19|381.55|378.19|381.41|378.05|0
1653624590000|2022-05-27 04:09:50|381.69|378.33|381.55|378.19|381.69|378.33|381.55|378.19|0
1653624610000|2022-05-27 04:10:10|381.48|378.12|381.41|378.05|381.48|378.12|381.41|378.05|0
1653624630000|2022-05-27 04:10:30|381.34|377.98|381.12|377.76|381.34|377.98|381.12|377.76|0
1653624640000|2022-05-27 04:10:40|380.91|377.55|380.83|377.47|380.97|377.61|380.83|377.47|0
1653624650000|2022-05-27 04:10:50|380.97|377.61|381.12|377.76|381.12|377.76|380.91|377.55|0
1653624670000|2022-05-27 04:11:10|380.97|377.61|380.97|377.61|380.97|377.61|380.97|377.61|0
1653624700000|2022-05-27 04:11:40|381.12|377.76|381.12|377.76|381.12|377.76|381.05|377.69|0
1653624710000|2022-05-27 04:11:50|380.97|377.61|380.97|377.61|380.97|377.61|380.97|377.61|0
1653624770000|2022-05-27 04:12:50|380.83|377.47|380.83|377.47|380.83|377.47|380.83|377.47|0
1653624780000|2022-05-27 04:13:00|380.69|377.33|380.69|377.33|380.69|377.33|380.69|377.33|0
1653624790000|2022-05-27 04:13:10|380.54|377.18|380.54|377.18|380.54|377.18|380.54|377.18|0
1653624800000|2022-05-27 04:13:20|380.69|377.33|380.69|377.33|380.69|377.33|380.69|377.33|0
1653624840000|2022-05-27 04:14:00|380.54|377.18|380.69|377.33|380.69|377.33|380.54|377.18|0
1653624860000|2022-05-27 04:14:20|380.83|377.47|380.83|377.47|380.83|377.47|380.83|377.47|0
1653624870000|2022-05-27 04:14:30|380.97|377.61|380.97|377.61|380.97|377.61|380.97|377.61|0
1653624880000|2022-05-27 04:14:40|381.05|377.69|380.83|377.47|381.05|377.69|380.83|377.47|0
1653624910000|2022-05-27 04:15:10|380.69|377.33|380.69|377.33|380.69|377.33|380.69|377.33|0
1653624920000|2022-05-27 04:15:20|380.62|377.26|380.54|377.18|380.62|377.26|380.54|377.18|0
1653624950000|2022-05-27 04:15:50|380.69|377.33|380.69|377.33|380.69|377.33|380.69|377.33|0
1653624960000|2022-05-27 04:16:00|380.76|377.4|380.83|377.47|380.83|377.47|380.76|377.4|0
1653624990000|2022-05-27 04:16:30|380.97|377.61|380.97|377.61|380.97|377.61|380.97|377.61|0
1653625030000|2022-05-27 04:17:10|380.83|377.47|380.83|377.47|380.83|377.47|380.83|377.47|0
1653625060000|2022-05-27 04:17:40|380.9|377.54|380.83|377.47|380.9|377.54|380.83|377.47|0
1653625090000|2022-05-27 04:18:10|380.68|377.32|380.76|377.4|380.83|377.47|380.68|377.32|0
1653625100000|2022-05-27 04:18:20|380.83|377.47|380.76|377.4|380.83|377.47|380.76|377.4|0
1653625110000|2022-05-27 04:18:30|380.68|377.32|380.68|377.32|380.68|377.32|380.68|377.32|0
1653625130000|2022-05-27 04:18:50|380.83|377.47|380.83|377.47|380.83|377.47|380.83|377.47|0
1653625140000|2022-05-27 04:19:00|380.68|377.32|380.68|377.32|380.68|377.32|380.68|377.32|0
1653625170000|2022-05-27 04:19:30|380.54|377.18|380.54|377.18|380.54|377.18|380.54|377.18|0
1653625200000|2022-05-27 04:20:00|380.68|377.32|380.68|377.32|380.68|377.32|380.68|377.32|0
1653625210000|2022-05-27 04:20:10|380.76|377.4|380.68|377.32|380.76|377.4|380.68|377.32|0
1653625220000|2022-05-27 04:20:20|380.76|377.4|380.83|377.47|380.83|377.47|380.76|377.4|0
1653625230000|2022-05-27 04:20:30|380.68|377.32|380.68|377.32|380.68|377.32|380.68|377.32|0
1653625240000|2022-05-27 04:20:40|380.54|377.18|380.54|377.18|380.54|377.18|380.54|377.18|0
1653625260000|2022-05-27 04:21:00|380.68|377.32|380.83|377.47|380.83|377.47|380.68|377.32|0
1653625280000|2022-05-27 04:21:20|380.68|377.32|380.68|377.32|380.68|377.32|380.68|377.32|0
1653625290000|2022-05-27 04:21:30|380.76|377.4|380.76|377.4|380.76|377.4|380.76|377.4|0
1653625300000|2022-05-27 04:21:40|380.68|377.32|380.68|377.32|380.76|377.4|380.68|377.32|0
1653625310000|2022-05-27 04:21:50|380.76|377.4|380.68|377.32|380.76|377.4|380.68|377.32|0
1653625320000|2022-05-27 04:22:00|380.76|377.4|380.54|377.18|380.76|377.4|380.54|377.18|0
1653625330000|2022-05-27 04:22:10|380.68|377.32|380.61|377.25|380.68|377.32|380.61|377.25|0
1653625340000|2022-05-27 04:22:20|380.54|377.18|380.54|377.18|380.54|377.18|380.54|377.18|0
1653625380000|2022-05-27 04:23:00|380.68|377.32|380.68|377.32|380.68|377.32|380.68|377.32|0
1653625400000|2022-05-27 04:23:20|380.54|377.18|380.54|377.18|380.54|377.18|380.54|377.18|0
1653625410000|2022-05-27 04:23:30|380.61|377.25|380.61|377.25|380.61|377.25|380.61|377.25|0
1653625420000|2022-05-27 04:23:40|380.54|377.18|380.54|377.18|380.54|377.18|380.54|377.18|0
1653625450000|2022-05-27 04:24:10|380.68|377.32|380.68|377.32|380.68|377.32|380.68|377.32|0
1653625470000|2022-05-27 04:24:30|380.76|377.4|380.76|377.4|380.76|377.4|380.76|377.4|0
1653625480000|2022-05-27 04:24:40|380.83|377.47|380.83|377.47|380.83|377.47|380.83|377.47|0
1653625500000|2022-05-27 04:25:00|380.97|377.61|380.82|377.46|380.97|377.61|380.82|377.46|0
1653625510000|2022-05-27 04:25:10|380.68|377.32|380.82|377.46|380.82|377.46|380.68|377.32|0
1653625520000|2022-05-27 04:25:20|380.68|377.32|380.68|377.32|380.68|377.32|380.68|377.32|0
1653625530000|2022-05-27 04:25:30|380.54|377.18|380.68|377.32|380.68|377.32|380.54|377.18|0
1653625550000|2022-05-27 04:25:50|380.61|377.25|380.61|377.25|380.61|377.25|380.61|377.25|0
1653625560000|2022-05-27 04:26:00|380.68|377.32|380.68|377.32|380.68|377.32|380.68|377.32|0
1653625580000|2022-05-27 04:26:20|380.61|377.25|380.68|377.32|380.68|377.32|380.61|377.25|0
1653625590000|2022-05-27 04:26:30|380.82|377.46|380.82|377.46|380.82|377.46|380.68|377.32|0
1653625610000|2022-05-27 04:26:50|380.9|377.54|380.9|377.54|380.9|377.54|380.9|377.54|0
1653625620000|2022-05-27 04:27:00|380.82|377.46|380.68|377.32|380.82|377.46|380.68|377.32|0
1653625650000|2022-05-27 04:27:30|380.82|377.46|380.97|377.61|380.97|377.61|380.82|377.46|0
1653625660000|2022-05-27 04:27:40|380.9|377.54|380.97|377.61|380.97|377.61|380.9|377.54|0
1653625670000|2022-05-27 04:27:50|380.9|377.54|380.9|377.54|380.9|377.54|380.9|377.54|0
1653625680000|2022-05-27 04:28:00|380.68|377.32|380.68|377.32|380.75|377.39|380.68|377.32|0
1653625710000|2022-05-27 04:28:30|380.54|377.18|380.54|377.18|380.54|377.18|380.54|377.18|0
1653625730000|2022-05-27 04:28:50|380.61|377.25|380.61|377.25|380.61|377.25|380.61|377.25|0
1653625740000|2022-05-27 04:29:00|380.54|377.18|380.54|377.18|380.54|377.18|380.54|377.18|0
1653625750000|2022-05-27 04:29:10|380.39|377.03|380.54|377.18|380.54|377.18|380.39|377.03|0
1653625760000|2022-05-27 04:29:20|380.68|377.32|380.61|377.25|380.68|377.32|380.61|377.25|0
1653625770000|2022-05-27 04:29:30|380.68|377.32|380.68|377.32|380.68|377.32|380.68|377.32|0
1653625800000|2022-05-27 04:30:00|380.54|377.18|380.54|377.18|380.54|377.18|380.54|377.18|0
1653625810000|2022-05-27 04:30:10|380.39|377.03|379.96|376.6|380.39|377.03|379.96|376.6|0
1653625820000|2022-05-27 04:30:20|379.82|376.46|379.82|376.46|379.89|376.53|379.82|376.46|0
1653625830000|2022-05-27 04:30:30|379.96|376.6|379.96|376.6|379.96|376.6|379.96|376.6|0
1653625840000|2022-05-27 04:30:40|380.39|377.03|380.39|377.03|380.39|377.03|380.39|377.03|0
1653625850000|2022-05-27 04:30:50|380.54|377.18|380.54|377.18|380.61|377.25|380.54|377.18|0
1653625870000|2022-05-27 04:31:10|380.82|377.46|380.82|377.46|380.82|377.46|380.82|377.46|0
1653625880000|2022-05-27 04:31:20|380.75|377.39|380.82|377.46|380.82|377.46|380.75|377.39|0
1653625890000|2022-05-27 04:31:30|380.75|377.39|380.75|377.39|380.75|377.39|380.75|377.39|0
1653625900000|2022-05-27 04:31:40|380.68|377.32|380.75|377.39|380.75|377.39|380.68|377.32|0
1653625910000|2022-05-27 04:31:50|380.68|377.32|380.68|377.32|380.68|377.32|380.68|377.32|0
1653625930000|2022-05-27 04:32:10|380.61|377.25|380.68|377.32|380.68|377.32|380.61|377.25|0
1653625940000|2022-05-27 04:32:20|380.75|377.39|380.82|377.46|380.82|377.46|380.75|377.39|0
1653625970000|2022-05-27 04:32:50|380.68|377.32|380.53|377.17|380.68|377.32|380.53|377.17|0
1653625980000|2022-05-27 04:33:00|380.39|377.03|380.25|376.89|380.39|377.03|380.25|376.89|0
1653626040000|2022-05-27 04:34:00|380.32|376.96|380.39|377.03|380.39|377.03|380.32|376.96|0
1653626050000|2022-05-27 04:34:10|380.47|377.11|380.53|377.17|380.53|377.17|380.47|377.11|0
1653626060000|2022-05-27 04:34:20|380.47|377.11|380.47|377.11|380.47|377.11|380.47|377.11|0
1653626070000|2022-05-27 04:34:30|380.53|377.17|380.53|377.17|380.53|377.17|380.53|377.17|0
1653626080000|2022-05-27 04:34:40|380.47|377.11|380.39|377.03|380.47|377.11|380.39|377.03|0
1653626100000|2022-05-27 04:35:00|380.25|376.89|380.32|376.96|380.32|376.96|380.25|376.89|0
1653626110000|2022-05-27 04:35:10|380.39|377.03|380.39|377.03|380.39|377.03|380.39|377.03|0
1653626130000|2022-05-27 04:35:30|380.53|377.17|380.53|377.17|380.53|377.17|380.53|377.17|0
1653626140000|2022-05-27 04:35:40|380.46|377.1|380.39|377.03|380.46|377.1|380.39|377.03|0
1653626170000|2022-05-27 04:36:10|380.25|376.89|380.25|376.89|380.25|376.89|380.25|376.89|0
1653626190000|2022-05-27 04:36:30|380.18|376.82|380.1|376.74|380.25|376.89|380.1|376.74|0
1653626200000|2022-05-27 04:36:40|380.18|376.82|380.1|376.74|380.18|376.82|380.1|376.74|0
1653626210000|2022-05-27 04:36:50|380.25|376.89|380.18|376.82|380.25|376.89|380.18|376.82|0
1653626220000|2022-05-27 04:37:00|380.1|376.74|380.1|376.74|380.1|376.74|380.1|376.74|0
1653626230000|2022-05-27 04:37:10|380.18|376.82|380.18|376.82|380.18|376.82|380.18|376.82|0
1653626240000|2022-05-27 04:37:20|380.25|376.89|380.39|377.03|380.39|377.03|380.25|376.89|0
1653626250000|2022-05-27 04:37:30|380.32|376.96|380.39|377.03|380.39|377.03|380.32|376.96|0
1653626270000|2022-05-27 04:37:50|380.32|376.96|380.39|377.03|380.39|377.03|380.32|376.96|0
1653626280000|2022-05-27 04:38:00|380.25|376.89|380.25|376.89|380.39|377.03|380.25|376.89|0
1653626290000|2022-05-27 04:38:10|380.18|376.82|380.1|376.74|380.18|376.82|380.1|376.74|0
1653626320000|2022-05-27 04:38:40|380.18|376.82|380.18|376.82|380.25|376.89|380.18|376.82|0
1653626330000|2022-05-27 04:38:50|380.25|376.89|380.25|376.89|380.25|376.89|380.25|376.89|0
1653626340000|2022-05-27 04:39:00|380.1|376.74|380.39|377.03|380.39|377.03|380.1|376.74|0
1653626350000|2022-05-27 04:39:10|380.32|376.96|380.39|377.03|380.39|377.03|380.32|376.96|0
1653626360000|2022-05-27 04:39:20|380.53|377.17|380.53|377.17|380.53|377.17|380.53|377.17|0
1653626370000|2022-05-27 04:39:30|380.61|377.25|380.61|377.25|380.68|377.32|380.61|377.25|0
1653626380000|2022-05-27 04:39:40|380.67|377.31|380.61|377.25|380.67|377.31|380.61|377.25|0
1653626390000|2022-05-27 04:39:50|380.53|377.17|380.53|377.17|380.53|377.17|380.53|377.17|0
1653626400000|2022-05-27 04:40:00|380.39|377.03|380.39|377.03|380.39|377.03|380.39|377.03|0
1653626420000|2022-05-27 04:40:20|380.53|377.17|380.53|377.17|380.53|377.17|380.53|377.17|0
1653626430000|2022-05-27 04:40:30|380.46|377.1|380.39|377.03|380.46|377.1|380.39|377.03|0
1653626450000|2022-05-27 04:40:50|380.32|376.96|380.39|377.03|380.39|377.03|380.32|376.96|0
1653626460000|2022-05-27 04:41:00|380.32|376.96|380.39|377.03|380.39|377.03|380.32|376.96|0
1653626470000|2022-05-27 04:41:10|380.24|376.88|380.24|376.88|380.24|376.88|380.24|376.88|0
1653626480000|2022-05-27 04:41:20|380.32|376.96|380.39|377.03|380.39|377.03|380.32|376.96|0
1653626510000|2022-05-27 04:41:50|380.24|376.88|380.24|376.88|380.24|376.88|380.24|376.88|0
1653626550000|2022-05-27 04:42:30|380.1|376.74|379.96|376.6|380.1|376.74|379.96|376.6|0
1653626560000|2022-05-27 04:42:40|379.81|376.45|379.67|376.31|379.81|376.45|379.67|376.31|0
1653626570000|2022-05-27 04:42:50|379.81|376.45|379.67|376.31|379.81|376.45|379.67|376.31|0
1653626580000|2022-05-27 04:43:00|379.89|376.53|379.81|376.45|379.89|376.53|379.81|376.45|0
1653626590000|2022-05-27 04:43:10|379.75|376.39|379.74|376.38|379.81|376.45|379.74|376.38|0
1653626600000|2022-05-27 04:43:20|379.81|376.45|379.81|376.45|379.81|376.45|379.81|376.45|0
1653626610000|2022-05-27 04:43:30|379.67|376.31|379.67|376.31|379.67|376.31|379.67|376.31|0
1653626620000|2022-05-27 04:43:40|379.6|376.24|379.6|376.24|379.6|376.24|379.6|376.24|0
1653626630000|2022-05-27 04:43:50|379.67|376.31|379.67|376.31|379.67|376.31|379.67|376.31|0
1653626640000|2022-05-27 04:44:00|379.81|376.45|379.74|376.38|379.81|376.45|379.74|376.38|0
1653626650000|2022-05-27 04:44:10|379.81|376.45|379.81|376.45|379.81|376.45|379.81|376.45|0
1653626660000|2022-05-27 04:44:20|379.67|376.31|379.53|376.17|379.67|376.31|379.53|376.17|0
1653626670000|2022-05-27 04:44:30|379.67|376.31|379.67|376.31|379.67|376.31|379.67|376.31|0
1653626680000|2022-05-27 04:44:40|379.6|376.24|379.67|376.31|379.67|376.31|379.6|376.24|0
1653626690000|2022-05-27 04:44:50|379.6|376.24|379.6|376.24|379.6|376.24|379.6|376.24|0
1653626700000|2022-05-27 04:45:00|379.53|376.17|379.6|376.24|379.67|376.31|379.53|376.17|0
1653626710000|2022-05-27 04:45:10|379.67|376.31|379.67|376.31|379.67|376.31|379.6|376.24|0
1653626720000|2022-05-27 04:45:20|379.6|376.24|379.53|376.17|379.6|376.24|379.53|376.17|0
1653626740000|2022-05-27 04:45:40|379.6|376.24|379.67|376.31|379.67|376.31|379.6|376.24|0
1653626750000|2022-05-27 04:45:50|379.53|376.17|379.67|376.31|379.67|376.31|379.53|376.17|0
1653626760000|2022-05-27 04:46:00|379.6|376.24|379.53|376.17|379.6|376.24|379.53|376.17|0
1653626770000|2022-05-27 04:46:10|379.38|376.02|379.24|375.88|379.38|376.02|379.24|375.88|0
1653626780000|2022-05-27 04:46:20|379.38|376.02|379.38|376.02|379.38|376.02|379.38|376.02|0
1653626810000|2022-05-27 04:46:50|379.24|375.88|379.24|375.88|379.24|375.88|379.24|375.88|0
1653626820000|2022-05-27 04:47:00|379.38|376.02|379.38|376.02|379.38|376.02|379.38|376.02|0
1653626830000|2022-05-27 04:47:10|379.53|376.17|379.53|376.17|379.53|376.17|379.53|376.17|0
1653626860000|2022-05-27 04:47:40|379.6|376.24|379.6|376.24|379.6|376.24|379.6|376.24|0
1653626870000|2022-05-27 04:47:50|379.67|376.31|379.67|376.31|379.67|376.31|379.67|376.31|0
1653626890000|2022-05-27 04:48:10|379.53|376.17|379.6|376.24|379.6|376.24|379.53|376.17|0
1653626900000|2022-05-27 04:48:20|379.81|376.45|379.89|376.53|379.95|376.59|379.81|376.45|0
1653626910000|2022-05-27 04:48:30|379.81|376.45|379.67|376.31|379.81|376.45|379.67|376.31|0
1653626920000|2022-05-27 04:48:40|379.74|376.38|379.74|376.38|379.74|376.38|379.74|376.38|0
1653626930000|2022-05-27 04:48:50|379.81|376.45|379.81|376.45|379.81|376.45|379.81|376.45|0
1653626940000|2022-05-27 04:49:00|379.67|376.31|379.74|376.38|379.74|376.38|379.67|376.31|0
1653626950000|2022-05-27 04:49:10|379.81|376.45|379.81|376.45|379.81|376.45|379.81|376.45|0
1653627000000|2022-05-27 04:50:00|379.67|376.31|379.67|376.31|379.67|376.31|379.67|376.31|0
1653627010000|2022-05-27 04:50:10|379.74|376.38|379.67|376.31|379.74|376.38|379.67|376.31|0
1653627040000|2022-05-27 04:50:40|379.6|376.24|379.52|376.16|379.6|376.24|379.52|376.16|0
1653627070000|2022-05-27 04:51:10|379.6|376.24|379.67|376.31|379.67|376.31|379.6|376.24|0
1653627110000|2022-05-27 04:51:50|379.81|376.45|379.81|376.45|379.81|376.45|379.81|376.45|0
1653627140000|2022-05-27 04:52:20|379.67|376.31|379.67|376.31|379.67|376.31|379.67|376.31|0
1653627150000|2022-05-27 04:52:30|379.81|376.45|379.81|376.45|379.81|376.45|379.81|376.45|0
1653627160000|2022-05-27 04:52:40|379.74|376.38|379.74|376.38|379.74|376.38|379.67|376.31|0
1653627170000|2022-05-27 04:52:50|379.81|376.45|379.74|376.38|379.81|376.45|379.74|376.38|0
1653627180000|2022-05-27 04:53:00|379.67|376.31|379.67|376.31|379.67|376.31|379.67|376.31|0
1653627200000|2022-05-27 04:53:20|379.81|376.45|379.81|376.45|379.81|376.45|379.81|376.45|0
1653627240000|2022-05-27 04:54:00|379.88|376.52|379.95|376.59|379.95|376.59|379.88|376.52|0
1653627260000|2022-05-27 04:54:20|380.1|376.74|380.1|376.74|380.1|376.74|380.1|376.74|0
1653627270000|2022-05-27 04:54:30|380.17|376.81|380.17|376.81|380.17|376.81|380.17|376.81|0
1653627280000|2022-05-27 04:54:40|380.24|376.88|380.31|376.95|380.31|376.95|380.24|376.88|0
1653627290000|2022-05-27 04:54:50|380.17|376.81|380.24|376.88|380.24|376.88|380.17|376.81|0
1653627300000|2022-05-27 04:55:00|380.09|376.73|380.09|376.73|380.09|376.73|380.09|376.73|0
1653627370000|2022-05-27 04:56:10|380.24|376.88|380.17|376.81|380.24|376.88|380.09|376.73|0
1653627390000|2022-05-27 04:56:30|380.24|376.88|380.24|376.88|380.24|376.88|380.24|376.88|0
1653627400000|2022-05-27 04:56:40|380.09|376.73|380.09|376.73|380.09|376.73|380.09|376.73|0
1653627410000|2022-05-27 04:56:50|380.17|376.81|380.24|376.88|380.24|376.88|380.17|376.81|0
1653627420000|2022-05-27 04:57:00|380.17|376.81|380.24|376.88|380.24|376.88|380.17|376.81|0
1653627440000|2022-05-27 04:57:20|380.38|377.02|380.24|376.88|380.38|377.02|380.24|376.88|0
1653627480000|2022-05-27 04:58:00|380.09|376.73|380.17|376.81|380.17|376.81|380.09|376.73|0
1653627490000|2022-05-27 04:58:10|380.24|376.88|380.09|376.73|380.24|376.88|380.09|376.73|0
1653627510000|2022-05-27 04:58:30|380.17|376.81|380.24|376.88|380.24|376.88|380.17|376.81|0
1653627520000|2022-05-27 04:58:40|380.31|376.95|380.24|376.88|380.31|376.95|380.24|376.88|0
1653627530000|2022-05-27 04:58:50|380.38|377.02|380.38|377.02|380.38|377.02|380.38|377.02|0
1653627570000|2022-05-27 04:59:30|380.45|377.09|380.52|377.16|380.52|377.16|380.45|377.09|0
1653627580000|2022-05-27 04:59:40|380.45|377.09|380.52|377.16|380.52|377.16|380.45|377.09|0
1653627590000|2022-05-27 04:59:50|380.6|377.24|380.6|377.24|380.6|377.24|380.6|377.24|0
1653627600000|2022-05-27 05:00:00|380.52|377.16|380.95|377.59|380.95|377.59|380.52|377.16|0
1653627620000|2022-05-27 05:00:20|380.81|377.45|380.81|377.45|380.81|377.45|380.81|377.45|0
1653627630000|2022-05-27 05:00:30|380.88|377.52|380.74|377.38|380.88|377.52|380.74|377.38|0
1653627640000|2022-05-27 05:00:40|380.81|377.45|380.81|377.45|380.81|377.45|380.67|377.31|0
1653627650000|2022-05-27 05:00:50|380.67|377.31|380.67|377.31|380.67|377.31|380.67|377.31|0
1653627660000|2022-05-27 05:01:00|380.52|377.16|380.52|377.16|380.52|377.16|380.52|377.16|0
1653627670000|2022-05-27 05:01:10|380.6|377.24|380.52|377.16|380.6|377.24|380.52|377.16|0
1653627690000|2022-05-27 05:01:30|380.67|377.31|380.67|377.31|380.67|377.31|380.67|377.31|0
1653627700000|2022-05-27 05:01:40|380.66|377.3|380.66|377.3|380.66|377.3|380.66|377.3|0
1653627720000|2022-05-27 05:02:00|380.74|377.38|380.66|377.3|380.74|377.38|380.66|377.3|0
1653627730000|2022-05-27 05:02:10|380.74|377.38|381.03|377.67|381.03|377.67|380.74|377.38|0
1653627740000|2022-05-27 05:02:20|381.1|377.74|380.95|377.59|381.1|377.74|380.95|377.59|0
1653627750000|2022-05-27 05:02:30|381.09|377.73|380.81|377.45|381.09|377.73|380.81|377.45|0
1653627780000|2022-05-27 05:03:00|380.95|377.59|380.81|377.45|380.95|377.59|380.81|377.45|0
1653627790000|2022-05-27 05:03:10|380.95|377.59|380.95|377.59|380.95|377.59|380.95|377.59|0
1653627800000|2022-05-27 05:03:20|381.03|377.67|380.95|377.59|381.03|377.67|380.95|377.59|0
1653627810000|2022-05-27 05:03:30|381.03|377.67|381.03|377.67|381.03|377.67|381.03|377.67|0
1653627820000|2022-05-27 05:03:40|380.95|377.59|381.09|377.73|381.09|377.73|380.95|377.59|0
1653627830000|2022-05-27 05:03:50|381.03|377.67|381.03|377.67|381.03|377.67|381.03|377.67|0
1653627840000|2022-05-27 05:04:00|380.95|377.59|381.09|377.73|381.09|377.73|380.95|377.59|0
1653627850000|2022-05-27 05:04:10|381.24|377.88|381.24|377.88|381.24|377.88|381.24|377.88|0
1653627880000|2022-05-27 05:04:40|381.03|377.67|380.66|377.3|381.03|377.67|380.66|377.3|0
1653627890000|2022-05-27 05:04:50|380.74|377.38|380.66|377.3|380.74|377.38|380.66|377.3|0
1653627900000|2022-05-27 05:05:00|380.74|377.38|380.88|377.52|380.95|377.59|380.74|377.38|0
1653627910000|2022-05-27 05:05:10|380.81|377.45|380.88|377.52|380.88|377.52|380.81|377.45|0
1653627920000|2022-05-27 05:05:20|380.81|377.45|380.95|377.59|380.95|377.59|380.81|377.45|0
1653627950000|2022-05-27 05:05:50|381.09|377.73|381.24|377.88|381.24|377.88|381.09|377.73|0
1653627990000|2022-05-27 05:06:30|381.09|377.73|381.09|377.73|381.09|377.73|381.09|377.73|0
1653628000000|2022-05-27 05:06:40|380.95|377.59|380.81|377.45|380.95|377.59|380.81|377.45|0
1653628010000|2022-05-27 05:06:50|380.66|377.3|380.31|376.95|380.66|377.3|380.31|376.95|0
1653628020000|2022-05-27 05:07:00|380.23|376.87|380.09|376.73|380.23|376.87|380.09|376.73|0
1653628030000|2022-05-27 05:07:10|380.23|376.87|380.09|376.73|380.23|376.87|380.02|376.66|0
1653628040000|2022-05-27 05:07:20|380.02|376.66|379.95|376.59|380.02|376.66|379.95|376.59|0
1653628050000|2022-05-27 05:07:30|380.02|376.66|380.09|376.73|380.09|376.73|379.95|376.59|0
1653628060000|2022-05-27 05:07:40|380.02|376.66|380.02|376.66|380.09|376.73|380.02|376.66|0
1653628070000|2022-05-27 05:07:50|380.09|376.73|380.31|376.95|380.31|376.95|380.09|376.73|0
1653628080000|2022-05-27 05:08:00|380.16|376.8|380.38|377.02|380.38|377.02|380.16|376.8|0
1653628100000|2022-05-27 05:08:20|380.52|377.16|380.52|377.16|380.52|377.16|380.45|377.09|0
1653628110000|2022-05-27 05:08:30|380.45|377.09|380.52|377.16|380.52|377.16|380.45|377.09|0
1653628120000|2022-05-27 05:08:40|380.45|377.09|380.45|377.09|380.45|377.09|380.45|377.09|0
1653628130000|2022-05-27 05:08:50|380.52|377.16|380.52|377.16|380.52|377.16|380.52|377.16|0
1653628140000|2022-05-27 05:09:00|380.38|377.02|380.31|376.95|380.38|377.02|380.31|376.95|0
1653628150000|2022-05-27 05:09:10|380.37|377.01|380.31|376.95|380.37|377.01|380.31|376.95|0
1653628160000|2022-05-27 05:09:20|380.23|376.87|380.23|376.87|380.31|376.95|380.23|376.87|0
1653628170000|2022-05-27 05:09:30|380.31|376.95|380.31|376.95|380.31|376.95|380.31|376.95|0
1653628180000|2022-05-27 05:09:40|380.37|377.01|380.37|377.01|380.37|377.01|380.37|377.01|0
1653628190000|2022-05-27 05:09:50|380.45|377.09|380.45|377.09|380.45|377.09|380.45|377.09|0
1653628200000|2022-05-27 05:10:00|380.52|377.16|380.37|377.01|380.52|377.16|380.37|377.01|0
1653628210000|2022-05-27 05:10:10|380.31|376.95|380.23|376.87|380.37|377.01|380.23|376.87|0
1653628220000|2022-05-27 05:10:20|380.37|377.01|380.31|376.95|380.37|377.01|380.31|376.95|0
1653628230000|2022-05-27 05:10:30|380.37|377.01|380.31|376.95|380.37|377.01|380.31|376.95|0
1653628240000|2022-05-27 05:10:40|380.16|376.8|380.23|376.87|380.23|376.87|380.16|376.8|0
1653628250000|2022-05-27 05:10:50|380.16|376.8|380.23|376.87|380.23|376.87|380.16|376.8|0
1653628260000|2022-05-27 05:11:00|380.16|376.8|380.23|376.87|380.23|376.87|380.16|376.8|0
1653628270000|2022-05-27 05:11:10|380.31|376.95|380.31|376.95|380.31|376.95|380.31|376.95|0
1653628280000|2022-05-27 05:11:20|380.23|376.87|380.09|376.73|380.23|376.87|380.09|376.73|0
1653628290000|2022-05-27 05:11:30|380.23|376.87|380.16|376.8|380.23|376.87|380.16|376.8|0
1653628300000|2022-05-27 05:11:40|380.09|376.73|380.02|376.66|380.09|376.73|379.94|376.58|0
1653628320000|2022-05-27 05:12:00|379.94|376.58|379.8|376.44|379.94|376.58|379.8|376.44|0
1653628340000|2022-05-27 05:12:20|379.94|376.58|379.94|376.58|379.94|376.58|379.94|376.58|0
1653628360000|2022-05-27 05:12:40|379.87|376.51|379.87|376.51|379.94|376.58|379.87|376.51|0
1653628370000|2022-05-27 05:12:50|379.94|376.58|379.94|376.58|379.94|376.58|379.87|376.51|0
1653628390000|2022-05-27 05:13:10|379.87|376.51|379.8|376.44|379.87|376.51|379.8|376.44|0
1653628400000|2022-05-27 05:13:20|379.66|376.3|379.8|376.44|379.8|376.44|379.66|376.3|0
1653628410000|2022-05-27 05:13:30|379.87|376.51|379.8|376.44|379.87|376.51|379.8|376.44|0
1653628420000|2022-05-27 05:13:40|379.94|376.58|379.94|376.58|379.94|376.58|379.94|376.58|0
1653628440000|2022-05-27 05:14:00|379.8|376.44|379.94|376.58|379.94|376.58|379.8|376.44|0
1653628450000|2022-05-27 05:14:10|379.8|376.44|379.8|376.44|379.8|376.44|379.8|376.44|0
1653628460000|2022-05-27 05:14:20|379.87|376.51|379.8|376.44|379.87|376.51|379.8|376.44|0
1653628470000|2022-05-27 05:14:30|379.51|376.15|379.51|376.15|379.51|376.15|379.37|376.01|0
1653628480000|2022-05-27 05:14:40|379.66|376.3|379.66|376.3|379.66|376.3|379.66|376.3|0
1653628490000|2022-05-27 05:14:50|379.51|376.15|379.59|376.23|379.59|376.23|379.51|376.15|0
1653628500000|2022-05-27 05:15:00|379.66|376.3|379.66|376.3|379.66|376.3|379.59|376.23|0
1653628520000|2022-05-27 05:15:20|379.73|376.37|379.8|376.44|379.8|376.44|379.73|376.37|0
1653628530000|2022-05-27 05:15:30|379.66|376.3|379.8|376.44|379.8|376.44|379.66|376.3|0
1653628540000|2022-05-27 05:15:40|379.94|376.58|379.66|376.3|379.94|376.58|379.66|376.3|0
1653628550000|2022-05-27 05:15:50|379.73|376.37|379.73|376.37|379.73|376.37|379.73|376.37|0
1653628560000|2022-05-27 05:16:00|379.66|376.3|379.66|376.3|379.66|376.3|379.66|376.3|0
1653628590000|2022-05-27 05:16:30|379.37|376.01|379.08|375.72|379.37|376.01|379.08|375.72|0
1653628600000|2022-05-27 05:16:40|378.94|375.58|379.23|375.87|379.23|375.87|378.94|375.58|0
1653628610000|2022-05-27 05:16:50|379.3|375.94|379.3|375.94|379.3|375.94|379.23|375.87|0
1653628620000|2022-05-27 05:17:00|379.37|376.01|379.37|376.01|379.37|376.01|379.37|376.01|0
1653628630000|2022-05-27 05:17:10|379.51|376.15|379.51|376.15|379.51|376.15|379.51|376.15|0
1653628640000|2022-05-27 05:17:20|379.37|376.01|379.44|376.08|379.44|376.08|379.37|376.01|0
1653628650000|2022-05-27 05:17:30|379.51|376.15|379.51|376.15|379.51|376.15|379.51|376.15|0
1653628670000|2022-05-27 05:17:50|379.65|376.29|379.59|376.23|379.65|376.29|379.59|376.23|0
1653628680000|2022-05-27 05:18:00|379.65|376.29|379.65|376.29|379.65|376.29|379.65|376.29|0
1653628690000|2022-05-27 05:18:10|379.59|376.23|379.51|376.15|379.65|376.29|379.51|376.15|0
1653628710000|2022-05-27 05:18:30|379.65|376.29|379.65|376.29|379.65|376.29|379.65|376.29|0
1653628720000|2022-05-27 05:18:40|379.59|376.23|379.59|376.23|379.59|376.23|379.59|376.23|0
1653628740000|2022-05-27 05:19:00|379.65|376.29|379.65|376.29|379.65|376.29|379.65|376.29|0
1653628770000|2022-05-27 05:19:30|379.8|376.44|379.8|376.44|379.8|376.44|379.8|376.44|0
1653628780000|2022-05-27 05:19:40|379.65|376.29|379.8|376.44|379.8|376.44|379.65|376.29|0
1653628790000|2022-05-27 05:19:50|379.59|376.23|379.65|376.29|379.65|376.29|379.59|376.23|0
1653628800000|2022-05-27 05:20:00|379.8|376.44|379.8|376.44|379.94|376.58|379.8|376.44|0
1653628810000|2022-05-27 05:20:10|379.73|376.37|379.73|376.37|379.73|376.37|379.73|376.37|0
1653628820000|2022-05-27 05:20:20|379.65|376.29|379.73|376.37|379.73|376.37|379.65|376.29|0
1653628830000|2022-05-27 05:20:30|379.8|376.44|379.8|376.44|379.8|376.44|379.8|376.44|0
1653628840000|2022-05-27 05:20:40|379.73|376.37|379.65|376.29|379.73|376.37|379.65|376.29|0
1653628850000|2022-05-27 05:20:50|379.58|376.22|379.65|376.29|379.65|376.29|379.58|376.22|0
1653628870000|2022-05-27 05:21:10|380.16|376.8|380.23|376.87|380.23|376.87|380.16|376.8|0
1653628880000|2022-05-27 05:21:20|380.08|376.72|380.37|377.01|380.37|377.01|380.08|376.72|0
1653628900000|2022-05-27 05:21:40|380.3|376.94|379.8|376.44|380.3|376.94|379.8|376.44|0
1653628910000|2022-05-27 05:21:50|380.01|376.65|380.08|376.72|380.08|376.72|380.01|376.65|0
1653628920000|2022-05-27 05:22:00|380.23|376.87|380.16|376.8|380.23|376.87|380.08|376.72|0
1653628930000|2022-05-27 05:22:10|380.08|376.72|380.08|376.72|380.08|376.72|380.08|376.72|0
1653628940000|2022-05-27 05:22:20|379.94|376.58|379.94|376.58|379.94|376.58|379.94|376.58|0
1653628950000|2022-05-27 05:22:30|379.8|376.44|379.8|376.44|379.87|376.51|379.8|376.44|0
1653628960000|2022-05-27 05:22:40|379.87|376.51|379.94|376.58|380.08|376.72|379.87|376.51|0
1653628970000|2022-05-27 05:22:50|380.01|376.65|380.01|376.65|380.01|376.65|380.01|376.65|0
1653628980000|2022-05-27 05:23:00|380.08|376.72|380.08|376.72|380.08|376.72|380.08|376.72|0
1653628990000|2022-05-27 05:23:10|380.16|376.8|380.16|376.8|380.16|376.8|380.16|376.8|0
1653629000000|2022-05-27 05:23:20|380.08|376.72|380.16|376.8|380.16|376.8|380.08|376.72|0
1653629010000|2022-05-27 05:23:30|380.23|376.87|380.23|376.87|380.23|376.87|380.23|376.87|0
1653629020000|2022-05-27 05:23:40|380.3|376.94|380.3|376.94|380.3|376.94|380.3|376.94|0
1653629030000|2022-05-27 05:23:50|380.37|377.01|380.37|377.01|380.37|377.01|380.37|377.01|0
1653629050000|2022-05-27 05:24:10|380.44|377.08|380.44|377.08|380.51|377.15|380.44|377.08|0
1653629060000|2022-05-27 05:24:20|380.51|377.15|380.65|377.29|380.65|377.29|380.51|377.15|0
1653629070000|2022-05-27 05:24:30|380.8|377.44|380.87|377.51|380.94|377.58|380.8|377.44|0
1653629080000|2022-05-27 05:24:40|380.8|377.44|380.94|377.58|380.94|377.58|380.8|377.44|0
1653629090000|2022-05-27 05:24:50|380.8|377.44|380.8|377.44|380.8|377.44|380.8|377.44|0
1653629100000|2022-05-27 05:25:00|380.87|377.51|380.8|377.44|380.94|377.58|380.8|377.44|0
1653629110000|2022-05-27 05:25:10|380.94|377.58|380.8|377.44|380.94|377.58|380.8|377.44|0
1653629120000|2022-05-27 05:25:20|380.65|377.29|380.65|377.29|380.65|377.29|380.65|377.29|0
1653629140000|2022-05-27 05:25:40|380.51|377.15|380.51|377.15|380.51|377.15|380.51|377.15|0
1653629150000|2022-05-27 05:25:50|380.59|377.23|380.51|377.15|380.59|377.23|380.51|377.15|0
1653629180000|2022-05-27 05:26:20|380.37|377.01|380.37|377.01|380.37|377.01|380.37|377.01|0
1653629190000|2022-05-27 05:26:30|380.3|376.94|380.37|377.01|380.37|377.01|380.3|376.94|0
1653629200000|2022-05-27 05:26:40|380.22|376.86|380.22|376.86|380.22|376.86|380.22|376.86|0
1653629220000|2022-05-27 05:27:00|380.15|376.79|380.15|376.79|380.22|376.86|380.15|376.79|0
1653629240000|2022-05-27 05:27:20|380.08|376.72|380.15|376.79|380.15|376.79|380.08|376.72|0
1653629250000|2022-05-27 05:27:30|380.08|376.72|379.94|376.58|380.08|376.72|379.94|376.58|0
1653629260000|2022-05-27 05:27:40|379.87|376.51|379.94|376.58|379.94|376.58|379.87|376.51|0
1653629270000|2022-05-27 05:27:50|380.01|376.65|380.37|377.01|380.37|377.01|380.01|376.65|0
1653629280000|2022-05-27 05:28:00|380.51|377.15|380.51|377.15|380.51|377.15|380.51|377.15|0
1653629290000|2022-05-27 05:28:10|380.44|377.08|380.51|377.15|380.51|377.15|380.44|377.08|0
1653629310000|2022-05-27 05:28:30|380.44|377.08|380.37|377.01|380.44|377.08|380.37|377.01|0
1653629330000|2022-05-27 05:28:50|380.51|377.15|380.37|377.01|380.51|377.15|380.37|377.01|0
1653629340000|2022-05-27 05:29:00|380.44|377.08|380.22|376.86|380.44|377.08|380.22|376.86|0
1653629350000|2022-05-27 05:29:10|380.08|376.72|380.08|376.72|380.08|376.72|380.08|376.72|0
1653629360000|2022-05-27 05:29:20|380.22|376.86|380.08|376.72|380.22|376.86|380.08|376.72|0
1653629400000|2022-05-27 05:30:00|380.22|376.86|380.22|376.86|380.22|376.86|380.08|376.72|0
1653629410000|2022-05-27 05:30:10|380.08|376.72|380.15|376.79|380.15|376.79|380.08|376.72|0
1653629420000|2022-05-27 05:30:20|380.22|376.86|380.22|376.86|380.22|376.86|380.08|376.72|0
1653629440000|2022-05-27 05:30:40|380.08|376.72|380.15|376.79|380.22|376.86|380.08|376.72|0
1653629450000|2022-05-27 05:30:50|380.08|376.72|380.08|376.72|380.08|376.72|380.08|376.72|0
1653629460000|2022-05-27 05:31:00|380.01|376.65|380.08|376.72|380.08|376.72|380.01|376.65|0
1653629470000|2022-05-27 05:31:10|380.01|376.65|379.94|376.58|380.01|376.65|379.94|376.58|0
1653629490000|2022-05-27 05:31:30|379.93|376.57|379.93|376.57|379.93|376.57|379.93|376.57|0
1653629530000|2022-05-27 05:32:10|380.08|376.72|380.22|376.86|380.22|376.86|380.08|376.72|0
1653629550000|2022-05-27 05:32:30|380.51|377.15|380.51|377.15|380.51|377.15|380.51|377.15|0
1653629560000|2022-05-27 05:32:40|380.36|377|380.22|376.86|380.36|377|380.22|376.86|0
1653629580000|2022-05-27 05:33:00|380.36|377|380.22|376.86|380.36|377|380.22|376.86|0
1653629590000|2022-05-27 05:33:10|380.3|376.94|380.3|376.94|380.3|376.94|380.3|376.94|0
1653629600000|2022-05-27 05:33:20|380.22|376.86|380.3|376.94|380.3|376.94|380.22|376.86|0
1653629620000|2022-05-27 05:33:40|380.36|377|380.44|377.08|380.44|377.08|380.36|377|0
1653629630000|2022-05-27 05:33:50|380.36|377|380.36|377|380.36|377|380.36|377|0
1653629640000|2022-05-27 05:34:00|380.51|377.15|380.51|377.15|380.51|377.15|380.51|377.15|0
1653629650000|2022-05-27 05:34:10|380.44|377.08|380.65|377.29|380.65|377.29|380.44|377.08|0
1653629660000|2022-05-27 05:34:20|380.79|377.43|380.79|377.43|380.79|377.43|380.79|377.43|0
1653629680000|2022-05-27 05:34:40|380.94|377.58|380.72|377.36|380.94|377.58|380.72|377.36|0
1653629690000|2022-05-27 05:34:50|380.94|377.58|380.87|377.51|380.94|377.58|380.87|377.51|0
1653629700000|2022-05-27 05:35:00|380.79|377.43|380.65|377.29|380.94|377.58|380.65|377.29|0
1653629710000|2022-05-27 05:35:10|380.79|377.43|380.79|377.43|380.79|377.43|380.79|377.43|0
1653629720000|2022-05-27 05:35:20|380.94|377.58|380.94|377.58|380.94|377.58|380.79|377.43|0
1653629740000|2022-05-27 05:35:40|381.01|377.65|380.94|377.58|381.01|377.65|380.94|377.58|0
1653629760000|2022-05-27 05:36:00|381.08|377.72|381.22|377.86|381.22|377.86|381.08|377.72|0
1653629770000|2022-05-27 05:36:10|381.37|378.01|381.08|377.72|381.37|378.01|381.08|377.72|0
1653629780000|2022-05-27 05:36:20|380.94|377.58|381.08|377.72|381.08|377.72|380.94|377.58|0
1653629800000|2022-05-27 05:36:40|380.94|377.58|380.79|377.43|380.94|377.58|380.79|377.43|0
1653629810000|2022-05-27 05:36:50|380.87|377.51|380.79|377.43|380.87|377.51|380.79|377.43|0
1653629820000|2022-05-27 05:37:00|380.94|377.58|380.94|377.58|381.01|377.65|380.87|377.51|0
1653629830000|2022-05-27 05:37:10|380.87|377.51|380.79|377.43|380.94|377.58|380.79|377.43|0
1653629840000|2022-05-27 05:37:20|380.65|377.29|380.65|377.29|380.79|377.43|380.65|377.29|0
1653629850000|2022-05-27 05:37:30|380.72|377.36|380.65|377.29|380.72|377.36|380.65|377.29|0
1653629860000|2022-05-27 05:37:40|380.72|377.36|380.72|377.36|380.72|377.36|380.65|377.29|0
1653629870000|2022-05-27 05:37:50|380.65|377.29|380.72|377.36|380.72|377.36|380.65|377.29|0
1653629880000|2022-05-27 05:38:00|380.65|377.29|380.44|377.08|380.65|377.29|380.44|377.08|0
1653629890000|2022-05-27 05:38:10|380.22|376.86|380.36|377|380.36|377|380.22|376.86|0
1653629900000|2022-05-27 05:38:20|380.44|377.08|380.44|377.08|380.51|377.15|380.44|377.08|0
1653629910000|2022-05-27 05:38:30|380.5|377.14|380.5|377.14|380.5|377.14|380.5|377.14|0
1653629920000|2022-05-27 05:38:40|380.44|377.08|380.44|377.08|380.44|377.08|380.44|377.08|0
1653629930000|2022-05-27 05:38:50|380.36|377|380.5|377.14|380.65|377.29|380.36|377|0
1653629940000|2022-05-27 05:39:00|380.65|377.29|381.08|377.72|381.22|377.86|380.65|377.29|0
1653629950000|2022-05-27 05:39:10|381.15|377.79|381.22|377.86|381.22|377.86|381.08|377.72|0
1653629960000|2022-05-27 05:39:20|381.15|377.79|381.01|377.65|381.15|377.79|381.01|377.65|0
1653629970000|2022-05-27 05:39:30|381.08|377.72|381.08|377.72|381.08|377.72|381.08|377.72|0
1653630000000|2022-05-27 05:40:00|380.93|377.57|381.01|377.65|381.01|377.65|380.93|377.57|0
1653630010000|2022-05-27 05:40:10|381.08|377.72|380.93|377.57|381.08|377.72|380.93|377.57|0
1653630020000|2022-05-27 05:40:20|381.01|377.65|381.08|377.72|381.08|377.72|381.01|377.65|0
1653630040000|2022-05-27 05:40:40|381.22|377.86|381.36|378|381.36|378|381.22|377.86|0
1653630050000|2022-05-27 05:40:50|381.51|378.15|381.65|378.29|381.65|378.29|381.51|378.15|0
1653630060000|2022-05-27 05:41:00|381.58|378.22|381.51|378.15|381.58|378.22|381.51|378.15|0
1653630070000|2022-05-27 05:41:10|381.36|378|381.36|378|381.36|378|381.36|378|0
1653630080000|2022-05-27 05:41:20|381.51|378.15|381.36|378|381.51|378.15|381.36|378|0
1653630090000|2022-05-27 05:41:30|381.51|378.15|381.51|378.15|381.51|378.15|381.51|378.15|0
1653630100000|2022-05-27 05:41:40|381.36|378|381.51|378.15|381.51|378.15|381.36|378|0
1653630110000|2022-05-27 05:41:50|381.36|378|381.36|378|381.36|378|381.36|378|0
1653630120000|2022-05-27 05:42:00|381.44|378.08|381.51|378.15|381.51|378.15|381.36|378|0
1653630130000|2022-05-27 05:42:10|381.58|378.22|381.51|378.15|381.58|378.22|381.51|378.15|0
1653630140000|2022-05-27 05:42:20|381.58|378.22|381.65|378.29|381.65|378.29|381.58|378.22|0
1653630150000|2022-05-27 05:42:30|381.51|378.15|381.65|378.29|381.65|378.29|381.51|378.15|0
1653630160000|2022-05-27 05:42:40|381.58|378.22|381.65|378.29|381.65|378.29|381.51|378.15|0
1653630180000|2022-05-27 05:43:00|381.79|378.43|381.79|378.43|381.79|378.43|381.79|378.43|0
1653630190000|2022-05-27 05:43:10|381.94|378.58|381.94|378.58|381.94|378.58|381.94|378.58|0
1653630200000|2022-05-27 05:43:20|382.08|378.72|381.79|378.43|382.08|378.72|381.79|378.43|0
1653630210000|2022-05-27 05:43:30|381.94|378.58|381.79|378.43|381.94|378.58|381.79|378.43|0
1653630230000|2022-05-27 05:43:50|381.94|378.58|381.94|378.58|381.94|378.58|381.94|378.58|0
1653630240000|2022-05-27 05:44:00|381.79|378.43|381.65|378.29|381.79|378.43|381.65|378.29|0
1653630250000|2022-05-27 05:44:10|381.36|378|381.36|378|381.36|378|381.36|378|0
1653630260000|2022-05-27 05:44:20|381.51|378.15|381.51|378.15|381.51|378.15|381.51|378.15|0
1653630270000|2022-05-27 05:44:30|381.58|378.22|381.51|378.15|381.65|378.29|381.51|378.15|0
1653630280000|2022-05-27 05:44:40|381.58|378.22|381.51|378.15|381.58|378.22|381.51|378.15|0
1653630290000|2022-05-27 05:44:50|381.58|378.22|381.58|378.22|381.58|378.22|381.58|378.22|0
1653630300000|2022-05-27 05:45:00|381.65|378.29|381.65|378.29|381.65|378.29|381.65|378.29|0
1653630310000|2022-05-27 05:45:10|381.58|378.22|381.51|378.15|381.65|378.29|381.51|378.15|0
1653630320000|2022-05-27 05:45:20|381.58|378.22|381.51|378.15|381.58|378.22|381.51|378.15|0
1653630330000|2022-05-27 05:45:30|381.72|378.36|381.65|378.29|381.72|378.36|381.65|378.29|0
1653630340000|2022-05-27 05:45:40|381.51|378.15|381.44|378.08|381.51|378.15|381.44|378.08|0
1653630350000|2022-05-27 05:45:50|381.58|378.22|381.79|378.43|381.79|378.43|381.58|378.22|0
1653630360000|2022-05-27 05:46:00|382.08|378.72|381.87|378.51|382.08|378.72|381.87|378.51|0
1653630370000|2022-05-27 05:46:10|381.79|378.43|381.79|378.43|381.79|378.43|381.79|378.43|0
1653630380000|2022-05-27 05:46:20|381.65|378.29|381.65|378.29|381.65|378.29|381.65|378.29|0
1653630390000|2022-05-27 05:46:30|381.79|378.43|381.79|378.43|381.79|378.43|381.79|378.43|0
1653630400000|2022-05-27 05:46:40|381.65|378.29|381.79|378.43|381.79|378.43|381.65|378.29|0
1653630410000|2022-05-27 05:46:50|381.94|378.58|381.94|378.58|381.94|378.58|381.87|378.51|0
1653630420000|2022-05-27 05:47:00|382.01|378.65|381.94|378.58|382.01|378.65|381.94|378.58|0
1653630440000|2022-05-27 05:47:20|382.08|378.72|382.22|378.86|382.22|378.86|382.08|378.72|0
1653630450000|2022-05-27 05:47:30|382.08|378.72|382.08|378.72|382.08|378.72|382.08|378.72|0
1653630460000|2022-05-27 05:47:40|382.15|378.79|382.22|378.86|382.22|378.86|382.15|378.79|0
1653630480000|2022-05-27 05:48:00|382.3|378.94|382.37|379.01|382.37|379.01|382.3|378.94|0
1653630490000|2022-05-27 05:48:10|382.3|378.94|382.37|379.01|382.37|379.01|382.3|378.94|0
1653630500000|2022-05-27 05:48:20|382.51|379.15|383.09|379.73|383.09|379.73|382.51|379.15|0
1653630510000|2022-05-27 05:48:30|383.52|380.16|383.09|379.73|383.52|380.16|383.09|379.73|0
1653630520000|2022-05-27 05:48:40|383.23|379.87|383.23|379.87|383.37|380.01|383.23|379.87|0
1653630530000|2022-05-27 05:48:50|383.31|379.95|383.52|380.16|383.52|380.16|383.23|379.87|0
1653630540000|2022-05-27 05:49:00|383.45|380.09|383.45|380.09|383.52|380.16|383.45|380.09|0
1653630550000|2022-05-27 05:49:10|383.52|380.16|383.66|380.3|383.66|380.3|383.52|380.16|0
1653630560000|2022-05-27 05:49:20|383.52|380.16|383.37|380.01|383.52|380.16|383.37|380.01|0
1653630570000|2022-05-27 05:49:30|383.23|379.87|383.02|379.66|383.23|379.87|383.02|379.66|0
1653630580000|2022-05-27 05:49:40|382.94|379.58|382.94|379.58|382.94|379.58|382.94|379.58|0
1653630590000|2022-05-27 05:49:50|383.09|379.73|382.94|379.58|383.09|379.73|382.94|379.58|0
1653630600000|2022-05-27 05:50:00|383.09|379.73|383.09|379.73|383.09|379.73|383.09|379.73|0
1653630610000|2022-05-27 05:50:10|383.23|379.87|383.37|380.01|383.37|380.01|383.23|379.87|0
1653630620000|2022-05-27 05:50:20|383.3|379.94|383.09|379.73|383.3|379.94|383.09|379.73|0
1653630630000|2022-05-27 05:50:30|382.94|379.58|383.23|379.87|383.23|379.87|382.94|379.58|0
1653630640000|2022-05-27 05:50:40|383.09|379.73|383.09|379.73|383.09|379.73|383.09|379.73|0
1653630660000|2022-05-27 05:51:00|383.23|379.87|383.09|379.73|383.23|379.87|383.02|379.66|0
1653630670000|2022-05-27 05:51:10|383.16|379.8|383.23|379.87|383.23|379.87|383.16|379.8|0
1653630680000|2022-05-27 05:51:20|383.3|379.94|383.37|380.01|383.37|380.01|383.3|379.94|0
1653630690000|2022-05-27 05:51:30|383.52|380.16|383.66|380.3|383.66|380.3|383.52|380.16|0
1653630700000|2022-05-27 05:51:40|383.37|380.01|383.37|380.01|383.37|380.01|383.37|380.01|0
1653630710000|2022-05-27 05:51:50|383.23|379.87|383.09|379.73|383.23|379.87|383.09|379.73|0
1653630720000|2022-05-27 05:52:00|382.94|379.58|383.08|379.72|383.08|379.72|382.94|379.58|0
1653630730000|2022-05-27 05:52:10|383.16|379.8|383.16|379.8|383.23|379.87|383.16|379.8|0
1653630740000|2022-05-27 05:52:20|383.08|379.72|383.23|379.87|383.23|379.87|383.08|379.72|0
1653630750000|2022-05-27 05:52:30|383.37|380.01|383.52|380.16|383.52|380.16|383.37|380.01|0
1653630760000|2022-05-27 05:52:40|383.45|380.09|383.23|379.87|383.45|380.09|383.23|379.87|0
1653630780000|2022-05-27 05:53:00|383.37|380.01|383.37|380.01|383.37|380.01|383.37|380.01|0
1653630800000|2022-05-27 05:53:20|383.52|380.16|383.52|380.16|383.52|380.16|383.52|380.16|0
1653630820000|2022-05-27 05:53:40|383.37|380.01|383.52|380.16|383.52|380.16|383.37|380.01|0
1653630830000|2022-05-27 05:53:50|383.66|380.3|383.66|380.3|383.66|380.3|383.66|380.3|0
1653630840000|2022-05-27 05:54:00|383.52|380.16|383.52|380.16|383.52|380.16|383.52|380.16|0
1653630850000|2022-05-27 05:54:10|383.66|380.3|383.66|380.3|383.66|380.3|383.66|380.3|0
1653630860000|2022-05-27 05:54:20|383.59|380.23|383.66|380.3|383.66|380.3|383.59|380.23|0
1653630870000|2022-05-27 05:54:30|383.59|380.23|383.52|380.16|383.59|380.23|383.52|380.16|0
1653630880000|2022-05-27 05:54:40|383.59|380.23|383.8|380.44|383.8|380.44|383.59|380.23|0
1653630890000|2022-05-27 05:54:50|383.66|380.3|383.66|380.3|383.66|380.3|383.66|380.3|0
1653630900000|2022-05-27 05:55:00|383.8|380.44|383.8|380.44|383.8|380.44|383.8|380.44|0
1653630910000|2022-05-27 05:55:10|383.95|380.59|383.8|380.44|383.95|380.59|383.8|380.44|0
1653630920000|2022-05-27 05:55:20|383.73|380.37|383.66|380.3|383.8|380.44|383.66|380.3|0
1653630930000|2022-05-27 05:55:30|383.59|380.23|383.59|380.23|383.59|380.23|383.59|380.23|0
1653630940000|2022-05-27 05:55:40|383.37|380.01|383.37|380.01|383.37|380.01|383.37|380.01|0
1653630950000|2022-05-27 05:55:50|383.52|380.16|383.37|380.01|383.52|380.16|383.37|380.01|0
1653630960000|2022-05-27 05:56:00|383.52|380.16|383.66|380.3|383.66|380.3|383.52|380.16|0
1653630970000|2022-05-27 05:56:10|383.73|380.37|383.66|380.3|383.73|380.37|383.66|380.3|0
1653630980000|2022-05-27 05:56:20|383.8|380.44|383.88|380.52|383.95|380.59|383.8|380.44|0
1653630990000|2022-05-27 05:56:30|383.95|380.59|384.09|380.73|384.24|380.88|383.88|380.52|0
1653631000000|2022-05-27 05:56:40|384.02|380.66|384.09|380.73|384.09|380.73|384.02|380.66|0
1653631010000|2022-05-27 05:56:50|383.88|380.52|383.8|380.44|383.95|380.59|383.8|380.44|0
1653631020000|2022-05-27 05:57:00|383.66|380.3|383.51|380.15|383.66|380.3|383.51|380.15|0
1653631030000|2022-05-27 05:57:10|383.59|380.23|383.3|379.94|383.59|380.23|383.3|379.94|0
1653631040000|2022-05-27 05:57:20|383.23|379.87|383.66|380.3|383.66|380.3|383.23|379.87|0
1653631050000|2022-05-27 05:57:30|383.51|380.15|383.37|380.01|383.51|380.15|383.37|380.01|0
1653631060000|2022-05-27 05:57:40|383.45|380.09|383.37|380.01|383.51|380.15|383.37|380.01|0
1653631070000|2022-05-27 05:57:50|383.51|380.15|383.45|380.09|383.51|380.15|383.45|380.09|0
1653631080000|2022-05-27 05:58:00|383.37|380.01|383.37|380.01|383.37|380.01|383.37|380.01|0
1653631090000|2022-05-27 05:58:10|383.08|379.72|382.94|379.58|383.08|379.72|382.87|379.51|0
1653631120000|2022-05-27 05:58:40|383.08|379.72|382.94|379.58|383.08|379.72|382.94|379.58|0
1653631130000|2022-05-27 05:58:50|383.08|379.72|383.08|379.72|383.08|379.72|383.08|379.72|0
1653631140000|2022-05-27 05:59:00|383.01|379.65|382.65|379.29|383.01|379.65|382.65|379.29|0
1653631150000|2022-05-27 05:59:10|382.79|379.43|382.65|379.29|382.79|379.43|382.65|379.29|0
1653631170000|2022-05-27 05:59:30|382.51|379.15|382.15|378.79|382.51|379.15|382.15|378.79|0
1653631180000|2022-05-27 05:59:40|382.22|378.86|381.93|378.57|382.22|378.86|381.93|378.57|0
1653631190000|2022-05-27 05:59:50|382.01|378.65|381.79|378.43|382.07|378.71|381.79|378.43|0
1653631200000|2022-05-27 06:00:00|381.72|378.36|382.36|379|382.36|379|381.72|378.36|0
1653631210000|2022-05-27 06:00:10|382.22|378.86|382.51|379.15|382.51|379.15|382.15|378.79|0
1653631220000|2022-05-27 06:00:20|382.44|379.08|383.37|380.01|383.51|380.15|382.44|379.08|0
1653631230000|2022-05-27 06:00:30|383.51|380.15|383.37|380.01|383.51|380.15|383.37|380.01|0
1653631240000|2022-05-27 06:00:40|383.51|380.15|382.94|379.58|383.51|380.15|382.94|379.58|0
1653631250000|2022-05-27 06:00:50|382.79|379.43|382.65|379.29|382.79|379.43|382.51|379.15|0
1653631260000|2022-05-27 06:01:00|382.79|379.43|382.58|379.22|382.79|379.43|382.58|379.22|0
1653631270000|2022-05-27 06:01:10|382.79|379.43|382.79|379.43|382.79|379.43|382.72|379.36|0
1653631280000|2022-05-27 06:01:20|382.51|379.15|382.65|379.29|382.65|379.29|382.51|379.15|0
1653631290000|2022-05-27 06:01:30|382.58|379.22|382.22|378.86|382.58|379.22|382.22|378.86|0
1653631300000|2022-05-27 06:01:40|382.15|378.79|382.44|379.08|382.44|379.08|382.07|378.71|0
1653631310000|2022-05-27 06:01:50|382.15|378.79|382.07|378.71|382.22|378.86|382.07|378.71|0
1653631320000|2022-05-27 06:02:00|382.15|378.79|381.79|378.43|382.22|378.86|381.79|378.43|0
1653631330000|2022-05-27 06:02:10|381.64|378.28|382.07|378.71|382.07|378.71|381.64|378.28|0
1653631340000|2022-05-27 06:02:20|381.93|378.57|382.36|379|382.36|379|381.93|378.57|0
1653631350000|2022-05-27 06:02:30|382.65|379.29|382.79|379.43|382.79|379.43|382.65|379.29|0
1653631360000|2022-05-27 06:02:40|382.94|379.58|383.08|379.72|383.08|379.72|382.94|379.58|0
1653631370000|2022-05-27 06:02:50|382.79|379.43|382.72|379.36|382.79|379.43|382.65|379.29|0
1653631380000|2022-05-27 06:03:00|382.79|379.43|382.87|379.51|382.94|379.58|382.79|379.43|0
1653631390000|2022-05-27 06:03:10|382.79|379.43|382.79|379.43|382.79|379.43|382.79|379.43|0
1653631400000|2022-05-27 06:03:20|382.65|379.29|382.94|379.58|382.94|379.58|382.65|379.29|0
1653631410000|2022-05-27 06:03:30|383.08|379.72|382.87|379.51|383.08|379.72|382.87|379.51|0
1653631420000|2022-05-27 06:03:40|382.79|379.43|382.36|379|382.87|379.51|382.36|379|0
1653631430000|2022-05-27 06:03:50|382.29|378.93|382.22|378.86|382.29|378.93|382.22|378.86|0
1653631440000|2022-05-27 06:04:00|381.93|378.57|381.93|378.57|381.93|378.57|381.78|378.42|0
1653631450000|2022-05-27 06:04:10|381.72|378.36|381.93|378.57|381.93|378.57|381.72|378.36|0
1653631460000|2022-05-27 06:04:20|381.78|378.42|382.07|378.71|382.07|378.71|381.78|378.42|0
1653631470000|2022-05-27 06:04:30|382.22|378.86|382.15|378.79|382.22|378.86|382.15|378.79|0
1653631480000|2022-05-27 06:04:40|382.07|378.71|381.93|378.57|382.07|378.71|381.93|378.57|0
1653631500000|2022-05-27 06:05:00|381.78|378.42|381.72|378.36|381.78|378.42|381.72|378.36|0
1653631510000|2022-05-27 06:05:10|381.93|378.57|381.93|378.57|381.93|378.57|381.78|378.42|0
1653631520000|2022-05-27 06:05:20|381.86|378.5|381.78|378.42|381.86|378.5|381.78|378.42|0
1653631530000|2022-05-27 06:05:30|381.93|378.57|382.07|378.71|382.07|378.71|381.93|378.57|0
1653631540000|2022-05-27 06:05:40|382.22|378.86|382.22|378.86|382.22|378.86|382.22|378.86|0
1653631560000|2022-05-27 06:06:00|382.5|379.14|382.65|379.29|382.65|379.29|382.5|379.14|0
1653631570000|2022-05-27 06:06:10|382.79|379.43|382.79|379.43|382.79|379.43|382.79|379.43|0
1653631580000|2022-05-27 06:06:20|382.5|379.14|382.93|379.57|382.93|379.57|382.5|379.14|0
1653631590000|2022-05-27 06:06:30|382.79|379.43|382.79|379.43|382.79|379.43|382.79|379.43|0
1653631600000|2022-05-27 06:06:40|382.65|379.29|382.5|379.14|382.65|379.29|382.5|379.14|0
1653631610000|2022-05-27 06:06:50|382.43|379.07|382.36|379|382.5|379.14|382.36|379|0
1653631620000|2022-05-27 06:07:00|382.43|379.07|382.72|379.36|382.72|379.36|382.43|379.07|0
1653631630000|2022-05-27 06:07:10|382.65|379.29|382.79|379.43|382.79|379.43|382.65|379.29|0
1653631640000|2022-05-27 06:07:20|382.93|379.57|382.93|379.57|382.93|379.57|382.93|379.57|0
1653631650000|2022-05-27 06:07:30|383.15|379.79|383.08|379.72|383.15|379.79|383.08|379.72|0
1653631670000|2022-05-27 06:07:50|382.93|379.57|382.93|379.57|382.93|379.57|382.93|379.57|0
1653631680000|2022-05-27 06:08:00|383.08|379.72|383.22|379.86|383.22|379.86|383.08|379.72|0
1653631690000|2022-05-27 06:08:10|383.37|380.01|383.73|380.37|384.09|380.73|383.37|380.01|0
1653631700000|2022-05-27 06:08:20|383.8|380.44|383.8|380.44|383.87|380.51|383.8|380.44|0
1653631710000|2022-05-27 06:08:30|383.94|380.58|384.23|380.87|384.23|380.87|383.94|380.58|0
1653631720000|2022-05-27 06:08:40|384.38|381.02|384.37|381.01|384.38|381.02|384.31|380.95|0
1653631730000|2022-05-27 06:08:50|384.31|380.95|384.09|380.73|384.37|381.01|384.09|380.73|0
1653631740000|2022-05-27 06:09:00|384.23|380.87|384.16|380.8|384.23|380.87|384.16|380.8|0
1653631750000|2022-05-27 06:09:10|384.09|380.73|383.94|380.58|384.09|380.73|383.94|380.58|0
1653631760000|2022-05-27 06:09:20|383.8|380.44|383.65|380.29|383.8|380.44|383.65|380.29|0
1653631770000|2022-05-27 06:09:30|383.73|380.37|383.65|380.29|383.73|380.37|383.65|380.29|0
1653631780000|2022-05-27 06:09:40|383.8|380.44|383.8|380.44|383.8|380.44|383.8|380.44|0
1653631790000|2022-05-27 06:09:50|383.73|380.37|383.65|380.29|383.73|380.37|383.65|380.29|0
1653631800000|2022-05-27 06:10:00|383.51|380.15|383.51|380.15|383.51|380.15|383.51|380.15|0
1653631810000|2022-05-27 06:10:10|383.44|380.08|383.51|380.15|383.51|380.15|383.44|380.08|0
1653631820000|2022-05-27 06:10:20|383.44|380.08|383.51|380.15|383.51|380.15|383.36|380|0
1653631830000|2022-05-27 06:10:30|383.44|380.08|383.51|380.15|383.51|380.15|383.44|380.08|0
1653631840000|2022-05-27 06:10:40|383.8|380.44|383.8|380.44|383.8|380.44|383.8|380.44|0
1653631850000|2022-05-27 06:10:50|383.65|380.29|383.65|380.29|383.65|380.29|383.65|380.29|0
1653631860000|2022-05-27 06:11:00|383.51|380.15|383.36|380|383.51|380.15|383.36|380|0
1653631870000|2022-05-27 06:11:10|383.3|379.94|383.15|379.79|383.3|379.94|383.15|379.79|0
1653631880000|2022-05-27 06:11:20|383.22|379.86|383.15|379.79|383.22|379.86|383.15|379.79|0
1653631890000|2022-05-27 06:11:30|382.79|379.43|382.79|379.43|382.79|379.43|382.79|379.43|0
1653631900000|2022-05-27 06:11:40|382.93|379.57|382.93|379.57|382.93|379.57|382.93|379.57|0
1653631910000|2022-05-27 06:11:50|383.01|379.65|382.72|379.36|383.01|379.65|382.72|379.36|0
1653631920000|2022-05-27 06:12:00|382.43|379.07|382.36|379|382.5|379.14|382.36|379|0
1653631930000|2022-05-27 06:12:10|382.43|379.07|382.36|379|382.43|379.07|382.36|379|0
1653631950000|2022-05-27 06:12:30|382.07|378.71|382.21|378.85|382.21|378.85|382.07|378.71|0
1653631960000|2022-05-27 06:12:40|382.36|379|382.36|379|382.36|379|382.36|379|0
1653631970000|2022-05-27 06:12:50|382.21|378.85|382.21|378.85|382.21|378.85|382.21|378.85|0
1653631980000|2022-05-27 06:13:00|382.14|378.78|382.29|378.93|382.29|378.93|382.14|378.78|0
1653631990000|2022-05-27 06:13:10|382.36|379|382.36|379|382.5|379.14|382.36|379|0
1653632000000|2022-05-27 06:13:20|382.5|379.14|382.79|379.43|382.79|379.43|382.5|379.14|0
1653632010000|2022-05-27 06:13:30|382.93|379.57|382.93|379.57|382.93|379.57|382.79|379.43|0
1653632020000|2022-05-27 06:13:40|383.08|379.72|383.22|379.86|383.22|379.86|382.93|379.57|0
1653632030000|2022-05-27 06:13:50|383.29|379.93|383.15|379.79|383.29|379.93|383.15|379.79|0
1653632040000|2022-05-27 06:14:00|383.22|379.86|383.15|379.79|383.22|379.86|383.15|379.79|0
1653632050000|2022-05-27 06:14:10|382.86|379.5|382.93|379.57|383.01|379.65|382.86|379.5|0
1653632060000|2022-05-27 06:14:20|383.01|379.65|382.93|379.57|383.01|379.65|382.93|379.57|0
1653632070000|2022-05-27 06:14:30|383.07|379.71|383.07|379.71|383.07|379.71|382.93|379.57|0
1653632080000|2022-05-27 06:14:40|382.79|379.43|382.79|379.43|382.79|379.43|382.79|379.43|0
1653632090000|2022-05-27 06:14:50|382.5|379.14|382.5|379.14|382.5|379.14|382.5|379.14|0
1653632100000|2022-05-27 06:15:00|382.64|379.28|382.57|379.21|382.64|379.28|382.57|379.21|0
1653632110000|2022-05-27 06:15:10|382.5|379.14|382.57|379.21|382.64|379.28|382.5|379.14|0
1653632120000|2022-05-27 06:15:20|382.64|379.28|382.57|379.21|382.64|379.28|382.57|379.21|0
1653632130000|2022-05-27 06:15:30|382.5|379.14|382.35|378.99|382.5|379.14|382.35|378.99|0
1653632140000|2022-05-27 06:15:40|382.43|379.07|382.35|378.99|382.5|379.14|382.35|378.99|0
1653632150000|2022-05-27 06:15:50|382.29|378.93|382.29|378.93|382.29|378.93|382.29|378.93|0
1653632160000|2022-05-27 06:16:00|382.35|378.99|382.29|378.93|382.35|378.99|382.29|378.93|0
1653632170000|2022-05-27 06:16:10|382.35|378.99|382.21|378.85|382.35|378.99|382.14|378.78|0
1653632180000|2022-05-27 06:16:20|382.14|378.78|382.14|378.78|382.21|378.85|382.14|378.78|0
1653632190000|2022-05-27 06:16:30|382.07|378.71|381.92|378.56|382.07|378.71|381.92|378.56|0
1653632200000|2022-05-27 06:16:40|381.64|378.28|381.78|378.42|381.85|378.49|381.64|378.28|0
1653632210000|2022-05-27 06:16:50|381.64|378.28|381.64|378.28|381.78|378.42|381.64|378.28|0
1653632220000|2022-05-27 06:17:00|381.71|378.35|381.92|378.56|382|378.64|381.71|378.35|0
1653632230000|2022-05-27 06:17:10|381.78|378.42|381.64|378.28|381.78|378.42|381.64|378.28|0
1653632240000|2022-05-27 06:17:20|381.71|378.35|381.71|378.35|381.71|378.35|381.71|378.35|0
1653632250000|2022-05-27 06:17:30|381.78|378.42|381.64|378.28|381.78|378.42|381.64|378.28|0
1653632260000|2022-05-27 06:17:40|381.71|378.35|381.92|378.56|381.92|378.56|381.71|378.35|0
1653632270000|2022-05-27 06:17:50|382.07|378.71|382.07|378.71|382.07|378.71|381.92|378.56|0
1653632280000|2022-05-27 06:18:00|382.21|378.85|382.21|378.85|382.35|378.99|382.21|378.85|0
1653632290000|2022-05-27 06:18:10|382.14|378.78|382.35|378.99|382.35|378.99|382.14|378.78|0
1653632300000|2022-05-27 06:18:20|382.43|379.07|382.5|379.14|382.5|379.14|382.43|379.07|0
1653632310000|2022-05-27 06:18:30|382.64|379.28|382.5|379.14|382.64|379.28|382.5|379.14|0
1653632320000|2022-05-27 06:18:40|382.43|379.07|382.5|379.14|382.5|379.14|382.43|379.07|0
1653632330000|2022-05-27 06:18:50|382.57|379.21|382.43|379.07|382.64|379.28|382.43|379.07|0
1653632340000|2022-05-27 06:19:00|382.35|378.99|382.35|378.99|382.35|378.99|382.35|378.99|0
1653632350000|2022-05-27 06:19:10|382.78|379.42|382.78|379.42|382.78|379.42|382.78|379.42|0
1653632360000|2022-05-27 06:19:20|382.5|379.14|382.57|379.21|382.57|379.21|382.5|379.14|0
1653632370000|2022-05-27 06:19:30|382.5|379.14|382.5|379.14|382.5|379.14|382.5|379.14|0
1653632380000|2022-05-27 06:19:40|382.35|378.99|382.43|379.07|382.43|379.07|382.35|378.99|0
1653632390000|2022-05-27 06:19:50|382.5|379.14|382.64|379.28|382.64|379.28|382.5|379.14|0
1653632400000|2022-05-27 06:20:00|382.78|379.42|382.5|379.14|382.78|379.42|382.5|379.14|0
1653632410000|2022-05-27 06:20:10|382.64|379.28|382.5|379.14|382.64|379.28|382.5|379.14|0
1653632420000|2022-05-27 06:20:20|382.57|379.21|382.5|379.14|382.57|379.21|382.5|379.14|0
1653632430000|2022-05-27 06:20:30|382.57|379.21|382.5|379.14|382.57|379.21|382.5|379.14|0
1653632440000|2022-05-27 06:20:40|382.64|379.28|382.93|379.57|382.93|379.57|382.64|379.28|0
1653632450000|2022-05-27 06:20:50|382.64|379.28|383.83|380.47|383.83|380.47|382.64|379.28|0
1653632460000|2022-05-27 06:21:00|383.97|380.61|384.05|380.69|384.05|380.69|383.97|380.61|0
1653632470000|2022-05-27 06:21:10|383.97|380.61|384.05|380.69|384.05|380.69|383.97|380.61|0
1653632480000|2022-05-27 06:21:20|383.97|380.61|383.61|380.25|383.97|380.61|383.61|380.25|0
1653632490000|2022-05-27 06:21:30|383.68|380.32|383.47|380.11|383.68|380.32|383.47|380.11|0
1653632500000|2022-05-27 06:21:40|383.18|379.82|382.97|379.61|383.25|379.89|382.97|379.61|0
1653632510000|2022-05-27 06:21:50|383.11|379.75|383.25|379.89|383.25|379.89|383.11|379.75|0
1653632520000|2022-05-27 06:22:00|383.11|379.75|383.11|379.75|383.11|379.75|383.11|379.75|0
1653632530000|2022-05-27 06:22:10|383.25|379.89|383.68|380.32|383.68|380.32|383.25|379.89|0
1653632540000|2022-05-27 06:22:20|383.54|380.18|383.68|380.32|383.68|380.32|383.54|380.18|0
1653632550000|2022-05-27 06:22:30|383.76|380.4|383.83|380.47|383.9|380.54|383.76|380.4|0
1653632560000|2022-05-27 06:22:40|383.9|380.54|383.83|380.47|383.97|380.61|383.83|380.47|0
1653632570000|2022-05-27 06:22:50|383.76|380.4|383.76|380.4|383.76|380.4|383.68|380.32|0
1653632580000|2022-05-27 06:23:00|383.68|380.32|383.83|380.47|383.83|380.47|383.68|380.32|0
1653632590000|2022-05-27 06:23:10|383.76|380.4|383.83|380.47|383.83|380.47|383.76|380.4|0
1653632600000|2022-05-27 06:23:20|384.04|380.68|383.97|380.61|384.04|380.68|383.97|380.61|0
1653632610000|2022-05-27 06:23:30|384.04|380.68|384.04|380.68|384.11|380.75|384.04|380.68|0
1653632620000|2022-05-27 06:23:40|384.11|380.75|384.11|380.75|384.11|380.75|384.11|380.75|0
1653632630000|2022-05-27 06:23:50|384.26|380.9|384.26|380.9|384.26|380.9|384.26|380.9|0
1653632640000|2022-05-27 06:24:00|384.11|380.75|384.26|380.9|384.26|380.9|384.11|380.75|0
1653632650000|2022-05-27 06:24:10|383.97|380.61|383.97|380.61|383.97|380.61|383.83|380.47|0
1653632660000|2022-05-27 06:24:20|384.11|380.75|384.19|380.83|384.19|380.83|384.11|380.75|0
1653632670000|2022-05-27 06:24:30|384.11|380.75|383.97|380.61|384.11|380.75|383.97|380.61|0
1653632680000|2022-05-27 06:24:40|384.04|380.68|384.04|380.68|384.04|380.68|384.04|380.68|0
1653632690000|2022-05-27 06:24:50|384.11|380.75|383.97|380.61|384.11|380.75|383.97|380.61|0
1653632700000|2022-05-27 06:25:00|383.9|380.54|384.11|380.75|384.26|380.9|383.9|380.54|0
1653632710000|2022-05-27 06:25:10|383.97|380.61|384.11|380.75|384.11|380.75|383.97|380.61|0
1653632720000|2022-05-27 06:25:20|384.26|380.9|384.26|380.9|384.26|380.9|384.26|380.9|0
1653632730000|2022-05-27 06:25:30|384.4|381.04|384.69|381.33|384.69|381.33|384.4|381.04|0
1653632740000|2022-05-27 06:25:40|384.98|381.62|385.26|381.9|385.26|381.9|384.98|381.62|0
1653632750000|2022-05-27 06:25:50|385.2|381.84|384.98|381.62|385.26|381.9|384.98|381.62|0
1653632760000|2022-05-27 06:26:00|384.91|381.55|384.91|381.55|384.91|381.55|384.91|381.55|0
1653632770000|2022-05-27 06:26:10|384.83|381.47|384.69|381.33|384.83|381.47|384.69|381.33|0
1653632780000|2022-05-27 06:26:20|384.54|381.18|384.54|381.18|384.54|381.18|384.54|381.18|0
1653632800000|2022-05-27 06:26:40|384.4|381.04|384.47|381.11|384.47|381.11|384.4|381.04|0
1653632810000|2022-05-27 06:26:50|384.54|381.18|384.47|381.11|384.54|381.18|384.4|381.04|0
1653632820000|2022-05-27 06:27:00|384.26|380.9|384.26|380.9|384.33|380.97|384.26|380.9|0
1653632830000|2022-05-27 06:27:10|384.11|380.75|384.26|380.9|384.26|380.9|384.11|380.75|0
1653632840000|2022-05-27 06:27:20|384.4|381.04|384.4|381.04|384.4|381.04|384.4|381.04|0
1653632850000|2022-05-27 06:27:30|384.33|380.97|384.4|381.04|384.4|381.04|384.33|380.97|0
1653632860000|2022-05-27 06:27:40|384.33|380.97|384.26|380.9|384.4|381.04|384.26|380.9|0
1653632870000|2022-05-27 06:27:50|384.4|381.04|384.4|381.04|384.4|381.04|384.04|380.68|0
1653632880000|2022-05-27 06:28:00|384.33|380.97|384.26|380.9|384.33|380.97|384.11|380.75|0
1653632890000|2022-05-27 06:28:10|384.4|381.04|384.4|381.04|384.4|381.04|384.4|381.04|0
1653632900000|2022-05-27 06:28:20|384.26|380.9|384.11|380.75|384.26|380.9|384.11|380.75|0
1653632910000|2022-05-27 06:28:30|383.97|380.61|384.11|380.75|384.11|380.75|383.97|380.61|0
1653632920000|2022-05-27 06:28:40|383.97|380.61|383.82|380.46|383.97|380.61|383.82|380.46|0
1653632940000|2022-05-27 06:29:00|383.68|380.32|383.54|380.18|383.68|380.32|383.54|380.18|0
1653632950000|2022-05-27 06:29:10|383.39|380.03|383.25|379.89|383.39|380.03|383.25|379.89|0
1653632960000|2022-05-27 06:29:20|383.39|380.03|383.39|380.03|383.39|380.03|383.39|380.03|0
1653632980000|2022-05-27 06:29:40|383.32|379.96|383.11|379.75|383.39|380.03|383.11|379.75|0
1653632990000|2022-05-27 06:29:50|383.25|379.89|383.25|379.89|383.25|379.89|383.25|379.89|0
1653633000000|2022-05-27 06:30:00|383.39|380.03|383.39|380.03|383.54|380.18|383.39|380.03|0
1653633010000|2022-05-27 06:30:10|383.32|379.96|383.39|380.03|383.39|380.03|383.25|379.89|0
1653633020000|2022-05-27 06:30:20|383.32|379.96|383.39|380.03|383.39|380.03|383.32|379.96|0
1653633030000|2022-05-27 06:30:30|383.54|380.18|383.47|380.11|383.54|380.18|383.39|380.03|0
1653633040000|2022-05-27 06:30:40|383.54|380.18|383.54|380.18|383.54|380.18|383.54|380.18|0
1653633050000|2022-05-27 06:30:50|383.68|380.32|383.68|380.32|383.68|380.32|383.61|380.25|0
1653633060000|2022-05-27 06:31:00|383.54|380.18|383.82|380.46|383.82|380.46|383.54|380.18|0
1653633070000|2022-05-27 06:31:10|383.9|380.54|383.82|380.46|383.97|380.61|383.82|380.46|0
1653633080000|2022-05-27 06:31:20|383.9|380.54|383.75|380.39|383.9|380.54|383.68|380.32|0
1653633090000|2022-05-27 06:31:30|383.82|380.46|383.82|380.46|383.82|380.46|383.82|380.46|0
1653633100000|2022-05-27 06:31:40|383.68|380.32|383.68|380.32|383.82|380.46|383.68|380.32|0
1653633110000|2022-05-27 06:31:50|383.75|380.39|383.82|380.46|383.82|380.46|383.75|380.39|0
1653633130000|2022-05-27 06:32:10|383.9|380.54|383.97|380.61|383.97|380.61|383.9|380.54|0
1653633140000|2022-05-27 06:32:20|383.9|380.54|383.82|380.46|383.9|380.54|383.82|380.46|0
1653633150000|2022-05-27 06:32:30|383.97|380.61|383.82|380.46|383.97|380.61|383.82|380.46|0
1653633160000|2022-05-27 06:32:40|383.97|380.61|383.97|380.61|383.97|380.61|383.97|380.61|0
1653633170000|2022-05-27 06:32:50|384.11|380.75|384.11|380.75|384.11|380.75|383.97|380.61|0
1653633180000|2022-05-27 06:33:00|383.97|380.61|384.4|381.04|384.4|381.04|383.97|380.61|0
1653633190000|2022-05-27 06:33:10|384.25|380.89|384.4|381.04|384.4|381.04|384.25|380.89|0
1653633200000|2022-05-27 06:33:20|384.33|380.97|384.4|381.04|384.4|381.04|384.33|380.97|0
1653633210000|2022-05-27 06:33:30|384.25|380.89|384.4|381.04|384.4|381.04|384.25|380.89|0
1653633220000|2022-05-27 06:33:40|384.25|380.89|384.11|380.75|384.25|380.89|384.11|380.75|0
1653633230000|2022-05-27 06:33:50|383.97|380.61|383.75|380.39|383.97|380.61|383.75|380.39|0
1653633240000|2022-05-27 06:34:00|383.82|380.46|383.82|380.46|383.82|380.46|383.82|380.46|0
1653633250000|2022-05-27 06:34:10|383.68|380.32|383.53|380.17|383.68|380.32|383.53|380.17|0
1653633260000|2022-05-27 06:34:20|383.47|380.11|383.39|380.03|383.47|380.11|383.39|380.03|0
1653633270000|2022-05-27 06:34:30|383.53|380.17|383.53|380.17|383.53|380.17|383.53|380.17|0
1653633280000|2022-05-27 06:34:40|383.39|380.03|383.32|379.96|383.39|380.03|383.32|379.96|0
1653633290000|2022-05-27 06:34:50|383.39|380.03|383.39|380.03|383.39|380.03|383.25|379.89|0
1653633300000|2022-05-27 06:35:00|383.32|379.96|383.25|379.89|383.32|379.96|383.25|379.89|0
1653633310000|2022-05-27 06:35:10|382.96|379.6|383.25|379.89|383.39|380.03|382.96|379.6|0
1653633320000|2022-05-27 06:35:20|383.18|379.82|383.1|379.74|383.18|379.82|383.1|379.74|0
1653633330000|2022-05-27 06:35:30|383.18|379.82|383.32|379.96|383.32|379.96|383.18|379.82|0
1653633340000|2022-05-27 06:35:40|383.39|380.03|383.46|380.1|383.53|380.17|383.39|380.03|0
1653633350000|2022-05-27 06:35:50|383.53|380.17|383.68|380.32|383.68|380.32|383.53|380.17|0
1653633360000|2022-05-27 06:36:00|383.53|380.17|383.53|380.17|383.53|380.17|383.53|380.17|0
1653633370000|2022-05-27 06:36:10|383.25|379.89|383.39|380.03|383.39|380.03|383.25|379.89|0
1653633380000|2022-05-27 06:36:20|383.25|379.89|383.25|379.89|383.25|379.89|383.25|379.89|0
1653633390000|2022-05-27 06:36:30|383.1|379.74|383.1|379.74|383.1|379.74|383.1|379.74|0
1653633400000|2022-05-27 06:36:40|382.96|379.6|383.1|379.74|383.1|379.74|382.96|379.6|0
1653633410000|2022-05-27 06:36:50|383.18|379.82|383.39|380.03|383.39|380.03|383.18|379.82|0
1653633420000|2022-05-27 06:37:00|383.53|380.17|383.39|380.03|383.53|380.17|383.39|380.03|0
1653633430000|2022-05-27 06:37:10|383.25|379.89|383.1|379.74|383.25|379.89|383.1|379.74|0
1653633440000|2022-05-27 06:37:20|382.96|379.6|383.18|379.82|383.25|379.89|382.96|379.6|0
1653633450000|2022-05-27 06:37:30|383.1|379.74|383.39|380.03|383.39|380.03|382.96|379.6|0
1653633460000|2022-05-27 06:37:40|383.1|379.74|383.1|379.74|383.1|379.74|383.1|379.74|0
1653633470000|2022-05-27 06:37:50|383.25|379.89|383.18|379.82|383.25|379.89|383.18|379.82|0
1653633480000|2022-05-27 06:38:00|383.25|379.89|383.1|379.74|383.25|379.89|383.1|379.74|0
1653633490000|2022-05-27 06:38:10|383.25|379.89|383.1|379.74|383.25|379.89|383.1|379.74|0
1653633500000|2022-05-27 06:38:20|383.03|379.67|382.96|379.6|383.03|379.67|382.96|379.6|0
1653633510000|2022-05-27 06:38:30|383.1|379.74|383.1|379.74|383.18|379.82|383.1|379.74|0
1653633520000|2022-05-27 06:38:40|383.24|379.88|383.39|380.03|383.39|380.03|383.24|379.88|0
1653633530000|2022-05-27 06:38:50|383.24|379.88|383.24|379.88|383.24|379.88|383.24|379.88|0
1653633540000|2022-05-27 06:39:00|383.32|379.96|383.39|380.03|383.39|380.03|383.32|379.96|0
1653633550000|2022-05-27 06:39:10|383.46|380.1|383.53|380.17|383.53|380.17|383.46|380.1|0
1653633560000|2022-05-27 06:39:20|383.68|380.32|383.68|380.32|383.68|380.32|383.53|380.17|0
1653633570000|2022-05-27 06:39:30|383.61|380.25|383.53|380.17|383.61|380.25|383.53|380.17|0
1653633580000|2022-05-27 06:39:40|383.39|380.03|383.61|380.25|383.68|380.32|383.39|380.03|0
1653633590000|2022-05-27 06:39:50|383.68|380.32|383.68|380.32|383.68|380.32|383.68|380.32|0
1653633600000|2022-05-27 06:40:00|383.61|380.25|383.68|380.32|383.68|380.32|383.61|380.25|0
1653633610000|2022-05-27 06:40:10|383.82|380.46|383.82|380.46|383.82|380.46|383.82|380.46|0
1653633620000|2022-05-27 06:40:20|383.96|380.6|383.82|380.46|383.96|380.6|383.82|380.46|0
1653633630000|2022-05-27 06:40:30|383.96|380.6|383.82|380.46|383.96|380.6|383.82|380.46|0
1653633640000|2022-05-27 06:40:40|383.96|380.6|383.96|380.6|383.96|380.6|383.96|380.6|0
1653633650000|2022-05-27 06:40:50|383.89|380.53|383.82|380.46|383.89|380.53|383.82|380.46|0
1653633660000|2022-05-27 06:41:00|384.11|380.75|384.25|380.89|384.25|380.89|384.11|380.75|0
1653633670000|2022-05-27 06:41:10|384.39|381.03|384.39|381.03|384.39|381.03|384.39|381.03|0
1653633680000|2022-05-27 06:41:20|384.25|380.89|384.25|380.89|384.25|380.89|384.25|380.89|0
1653633720000|2022-05-27 06:42:00|384.39|381.03|384.25|380.89|384.39|381.03|384.25|380.89|0
1653633730000|2022-05-27 06:42:10|384.11|380.75|384.11|380.75|384.11|380.75|383.96|380.6|0
1653633740000|2022-05-27 06:42:20|384.25|380.89|384.32|380.96|384.32|380.96|384.25|380.89|0
1653633750000|2022-05-27 06:42:30|384.25|380.89|384.39|381.03|384.39|381.03|384.25|380.89|0
1653633760000|2022-05-27 06:42:40|384.54|381.18|384.54|381.18|384.54|381.18|384.54|381.18|0
1653633770000|2022-05-27 06:42:50|384.39|381.03|384.39|381.03|384.39|381.03|384.39|381.03|0
1653633780000|2022-05-27 06:43:00|384.25|380.89|383.96|380.6|384.25|380.89|383.96|380.6|0
1653633790000|2022-05-27 06:43:10|383.82|380.46|383.82|380.46|383.82|380.46|383.82|380.46|0
1653633800000|2022-05-27 06:43:20|383.96|380.6|383.96|380.6|384.04|380.68|383.96|380.6|0
1653633810000|2022-05-27 06:43:30|384.04|380.68|384.18|380.82|384.18|380.82|384.04|380.68|0
1653633820000|2022-05-27 06:43:40|384.1|380.74|384.1|380.74|384.18|380.82|384.1|380.74|0
1653633830000|2022-05-27 06:43:50|383.96|380.6|383.96|380.6|383.96|380.6|383.96|380.6|0
1653633840000|2022-05-27 06:44:00|383.82|380.46|383.67|380.31|383.82|380.46|383.67|380.31|0
1653633850000|2022-05-27 06:44:10|383.53|380.17|383.53|380.17|383.53|380.17|383.53|380.17|0
1653633860000|2022-05-27 06:44:20|383.82|380.46|383.53|380.17|383.82|380.46|383.53|380.17|0
1653633870000|2022-05-27 06:44:30|383.39|380.03|383.24|379.88|383.53|380.17|383.24|379.88|0
1653633880000|2022-05-27 06:44:40|383.32|379.96|383.39|380.03|383.53|380.17|383.32|379.96|0
1653633890000|2022-05-27 06:44:50|383.46|380.1|383.39|380.03|383.46|380.1|383.39|380.03|0
1653633900000|2022-05-27 06:45:00|383.32|379.96|383.53|380.17|383.53|380.17|383.32|379.96|0
1653633910000|2022-05-27 06:45:10|383.39|380.03|383.39|380.03|383.53|380.17|383.39|380.03|0
1653633920000|2022-05-27 06:45:20|383.24|379.88|383.39|380.03|383.39|380.03|383.24|379.88|0
1653633930000|2022-05-27 06:45:30|383.24|379.88|383.24|379.88|383.24|379.88|383.24|379.88|0
1653633940000|2022-05-27 06:45:40|383.32|379.96|383.24|379.88|383.32|379.96|383.1|379.74|0
1653633960000|2022-05-27 06:46:00|383.32|379.96|383.24|379.88|383.39|380.03|383.1|379.74|0
1653633970000|2022-05-27 06:46:10|383.38|380.02|383.38|380.02|383.38|380.02|383.32|379.96|0
1653633980000|2022-05-27 06:46:20|383.24|379.88|383.24|379.88|383.32|379.96|383.24|379.88|0
1653633990000|2022-05-27 06:46:30|383.1|379.74|382.95|379.59|383.1|379.74|382.95|379.59|0
1653634000000|2022-05-27 06:46:40|382.81|379.45|382.81|379.45|382.89|379.53|382.81|379.45|0
1653634020000|2022-05-27 06:47:00|382.67|379.31|382.38|379.02|382.67|379.31|382.38|379.02|0
1653634030000|2022-05-27 06:47:10|382.52|379.16|382.52|379.16|382.52|379.16|382.52|379.16|0
1653634040000|2022-05-27 06:47:20|382.67|379.31|382.81|379.45|382.81|379.45|382.67|379.31|0
1653634050000|2022-05-27 06:47:30|382.67|379.31|382.52|379.16|382.67|379.31|382.52|379.16|0
1653634060000|2022-05-27 06:47:40|382.67|379.31|382.67|379.31|382.67|379.31|382.67|379.31|0
1653634070000|2022-05-27 06:47:50|382.6|379.24|382.67|379.31|382.67|379.31|382.6|379.24|0
1653634080000|2022-05-27 06:48:00|382.81|379.45|382.81|379.45|382.95|379.59|382.81|379.45|0
1653634090000|2022-05-27 06:48:10|382.67|379.31|382.81|379.45|382.81|379.45|382.67|379.31|0
1653634110000|2022-05-27 06:48:30|382.95|379.59|382.95|379.59|382.95|379.59|382.95|379.59|0
1653634120000|2022-05-27 06:48:40|383.1|379.74|383.1|379.74|383.1|379.74|383.1|379.74|0
1653634130000|2022-05-27 06:48:50|383.03|379.67|383.1|379.74|383.1|379.74|383.03|379.67|0
1653634150000|2022-05-27 06:49:10|382.81|379.45|382.95|379.59|382.95|379.59|382.81|379.45|0
1653634160000|2022-05-27 06:49:20|382.81|379.45|382.95|379.59|382.95|379.59|382.81|379.45|0
1653634170000|2022-05-27 06:49:30|383.1|379.74|383.1|379.74|383.24|379.88|383.1|379.74|0
1653634200000|2022-05-27 06:50:00|383.17|379.81|383.1|379.74|383.17|379.81|383.1|379.74|0
1653634210000|2022-05-27 06:50:10|382.95|379.59|382.81|379.45|382.95|379.59|382.81|379.45|0
1653634220000|2022-05-27 06:50:20|382.95|379.59|382.6|379.24|382.95|379.59|382.6|379.24|0
1653634230000|2022-05-27 06:50:30|382.52|379.16|382.38|379.02|382.52|379.16|382.38|379.02|0
1653634240000|2022-05-27 06:50:40|382.23|378.87|382.23|378.87|382.23|378.87|382.23|378.87|0
1653634250000|2022-05-27 06:50:50|382.17|378.81|382.23|378.87|382.23|378.87|382.17|378.81|0
1653634260000|2022-05-27 06:51:00|382.17|378.81|382.23|378.87|382.31|378.95|382.17|378.81|0
1653634270000|2022-05-27 06:51:10|382.17|378.81|382.17|378.81|382.23|378.87|382.17|378.81|0
1653634280000|2022-05-27 06:51:20|382.09|378.73|382.09|378.73|382.09|378.73|382.09|378.73|0
1653634290000|2022-05-27 06:51:30|382.02|378.66|381.95|378.59|382.02|378.66|381.95|378.59|0
1653634300000|2022-05-27 06:51:40|381.8|378.44|381.66|378.3|381.8|378.44|381.66|378.3|0
1653634310000|2022-05-27 06:51:50|381.74|378.38|381.8|378.44|381.8|378.44|381.74|378.38|0
1653634320000|2022-05-27 06:52:00|381.74|378.38|381.8|378.44|381.8|378.44|381.74|378.38|0
1653634330000|2022-05-27 06:52:10|381.52|378.16|381.52|378.16|381.52|378.16|381.52|378.16|0
1653634340000|2022-05-27 06:52:20|381.37|378.01|381.52|378.16|381.52|378.16|381.37|378.01|0
1653634350000|2022-05-27 06:52:30|381.66|378.3|381.66|378.3|381.66|378.3|381.66|378.3|0
1653634360000|2022-05-27 06:52:40|381.74|378.38|381.8|378.44|381.8|378.44|381.74|378.38|0
1653634370000|2022-05-27 06:52:50|381.95|378.59|381.23|377.87|381.95|378.59|381.23|377.87|0
1653634380000|2022-05-27 06:53:00|381.09|377.73|380.95|377.59|381.09|377.73|380.95|377.59|0
1653634390000|2022-05-27 06:53:10|380.73|377.37|380.8|377.44|380.8|377.44|380.73|377.37|0
1653634400000|2022-05-27 06:53:20|380.95|377.59|380.95|377.59|380.95|377.59|380.95|377.59|0
1653634410000|2022-05-27 06:53:30|381.09|377.73|381.09|377.73|381.23|377.87|381.09|377.73|0
1653634420000|2022-05-27 06:53:40|381.16|377.8|381.23|377.87|381.23|377.87|381.16|377.8|0
1653634430000|2022-05-27 06:53:50|381.09|377.73|381.09|377.73|381.09|377.73|381.09|377.73|0
1653634440000|2022-05-27 06:54:00|381.02|377.66|380.94|377.58|381.02|377.66|380.94|377.58|0
1653634450000|2022-05-27 06:54:10|380.66|377.3|380.66|377.3|380.66|377.3|380.66|377.3|0
1653634460000|2022-05-27 06:54:20|380.59|377.23|380.66|377.3|380.66|377.3|380.59|377.23|0
1653634470000|2022-05-27 06:54:30|380.52|377.16|380.37|377.01|380.52|377.16|380.37|377.01|0
1653634480000|2022-05-27 06:54:40|380.52|377.16|380.52|377.16|380.52|377.16|380.45|377.09|0
1653634490000|2022-05-27 06:54:50|380.37|377.01|380.23|376.87|380.37|377.01|380.23|376.87|0
1653634500000|2022-05-27 06:55:00|380.09|376.73|379.8|376.44|380.09|376.73|379.8|376.44|0
1653634510000|2022-05-27 06:55:10|379.94|376.58|380.23|376.87|380.23|376.87|379.94|376.58|0
1653634520000|2022-05-27 06:55:20|380.37|377.01|380.23|376.87|380.37|377.01|380.23|376.87|0
1653634530000|2022-05-27 06:55:30|380.09|376.73|380.09|376.73|380.09|376.73|380.09|376.73|0
1653634540000|2022-05-27 06:55:40|380.23|376.87|380.23|376.87|380.23|376.87|380.16|376.8|0
1653634550000|2022-05-27 06:55:50|380.37|377.01|380.37|377.01|380.37|377.01|380.3|376.94|0
1653634560000|2022-05-27 06:56:00|380.45|377.09|380.52|377.16|380.52|377.16|380.45|377.09|0
1653634570000|2022-05-27 06:56:10|380.51|377.15|380.51|377.15|380.51|377.15|380.37|377.01|0
1653634580000|2022-05-27 06:56:20|380.66|377.3|380.66|377.3|380.66|377.3|380.66|377.3|0
1653634590000|2022-05-27 06:56:30|380.51|377.15|379.94|376.58|380.51|377.15|379.94|376.58|0
1653634600000|2022-05-27 06:56:40|379.52|376.16|379.23|375.87|379.52|376.16|379.23|375.87|0
1653634610000|2022-05-27 06:56:50|379.37|376.01|379.52|376.16|379.52|376.16|379.37|376.01|0
1653634620000|2022-05-27 06:57:00|379.59|376.23|379.45|376.09|379.66|376.3|379.45|376.09|0
1653634630000|2022-05-27 06:57:10|379.37|376.01|379.66|376.3|379.66|376.3|379.23|375.87|0
1653634640000|2022-05-27 06:57:20|379.8|376.44|379.94|376.58|379.94|376.58|379.8|376.44|0
1653634650000|2022-05-27 06:57:30|380.09|376.73|380.23|376.87|380.23|376.87|380.09|376.73|0
1653634660000|2022-05-27 06:57:40|380.09|376.73|379.87|376.51|380.23|376.87|379.87|376.51|0
1653634670000|2022-05-27 06:57:50|379.94|376.58|379.8|376.44|379.94|376.58|379.8|376.44|0
1653634680000|2022-05-27 06:58:00|379.94|376.58|379.8|376.44|379.94|376.58|379.8|376.44|0
1653634690000|2022-05-27 06:58:10|379.66|376.3|379.8|376.44|379.8|376.44|379.66|376.3|0
1653634700000|2022-05-27 06:58:20|379.66|376.3|379.51|376.15|379.66|376.3|379.51|376.15|0
1653634710000|2022-05-27 06:58:30|379.59|376.23|379.66|376.3|379.66|376.3|379.51|376.15|0
1653634720000|2022-05-27 06:58:40|379.51|376.15|379.66|376.3|379.66|376.3|379.51|376.15|0
1653634730000|2022-05-27 06:58:50|379.8|376.44|379.66|376.3|379.8|376.44|379.66|376.3|0
1653634740000|2022-05-27 06:59:00|379.73|376.37|379.8|376.44|379.8|376.44|379.66|376.3|0
1653634750000|2022-05-27 06:59:10|379.87|376.51|379.94|376.58|379.94|376.58|379.87|376.51|0
1653634760000|2022-05-27 06:59:20|379.8|376.44|379.66|376.3|379.8|376.44|379.66|376.3|0
1653634770000|2022-05-27 06:59:30|379.37|376.01|379.51|376.15|379.51|376.15|379.37|376.01|0
1653634780000|2022-05-27 06:59:40|379.45|376.09|379.45|376.09|379.66|376.3|379.37|376.01|0
1653634790000|2022-05-27 06:59:50|379.51|376.15|379.37|376.01|379.51|376.15|379.37|376.01|0
1653634800000|2022-05-27 07:00:00|379.59|376.23|380.08|376.72|380.08|376.72|379.59|376.23|0
1653634810000|2022-05-27 07:00:10|380.23|376.87|380.23|376.87|380.23|376.87|380.08|376.72|0
1653634820000|2022-05-27 07:00:20|380.37|377.01|380.66|377.3|380.66|377.3|380.37|377.01|0
1653634830000|2022-05-27 07:00:30|380.44|377.08|379.44|376.08|380.44|377.08|379.44|376.08|0
1653634840000|2022-05-27 07:00:40|379.37|376.01|379.66|376.3|379.66|376.3|379.37|376.01|0
1653634850000|2022-05-27 07:00:50|379.8|376.44|379.94|376.58|380.08|376.72|379.8|376.44|0
1653634860000|2022-05-27 07:01:00|380.08|376.72|380.16|376.8|380.3|376.94|380.08|376.72|0
1653634870000|2022-05-27 07:01:10|380.66|377.3|380.08|376.72|380.66|377.3|380.08|376.72|0
1653634880000|2022-05-27 07:01:20|380.23|376.87|379.8|376.44|380.23|376.87|379.8|376.44|0
1653634890000|2022-05-27 07:01:30|380.08|376.72|380.02|376.66|380.08|376.72|379.94|376.58|0
1653634900000|2022-05-27 07:01:40|380.08|376.72|379.73|376.37|380.08|376.72|379.73|376.37|0
1653634910000|2022-05-27 07:01:50|379.8|376.44|380.08|376.72|380.08|376.72|379.8|376.44|0
1653634920000|2022-05-27 07:02:00|380.23|376.87|380.08|376.72|380.23|376.87|380.08|376.72|0
1653634930000|2022-05-27 07:02:10|379.94|376.58|379.94|376.58|379.94|376.58|379.94|376.58|0
1653634940000|2022-05-27 07:02:20|380.08|376.72|380.23|376.87|380.37|377.01|380.08|376.72|0
1653634950000|2022-05-27 07:02:30|379.8|376.44|379.08|375.72|379.8|376.44|379.08|375.72|0
1653634960000|2022-05-27 07:02:40|379.23|375.87|379.08|375.72|379.23|375.87|379.08|375.72|0
1653634970000|2022-05-27 07:02:50|378.66|375.3|378.51|375.15|378.66|375.3|378.51|375.15|0
1653634980000|2022-05-27 07:03:00|378.66|375.3|378.23|374.87|378.66|375.3|378.23|374.87|0
1653634990000|2022-05-27 07:03:10|378.09|374.73|378.09|374.73|378.23|374.87|378.09|374.73|0
1653635000000|2022-05-27 07:03:20|378.02|374.66|378.3|374.94|378.37|375.01|378.02|374.66|0
1653635010000|2022-05-27 07:03:30|378.51|375.15|378.09|374.73|378.51|375.15|378.09|374.73|0
1653635020000|2022-05-27 07:03:40|377.94|374.58|378.37|375.01|378.37|375.01|377.94|374.58|0
1653635030000|2022-05-27 07:03:50|378.23|374.87|378.51|375.15|378.51|375.15|378.23|374.87|0
1653635040000|2022-05-27 07:04:00|378.37|375.01|378.37|375.01|378.37|375.01|378.3|374.94|0
1653635050000|2022-05-27 07:04:10|378.16|374.8|378.37|375.01|378.37|375.01|378.16|374.8|0
1653635060000|2022-05-27 07:04:20|378.51|375.15|378.23|374.87|378.51|375.15|378.23|374.87|0
1653635070000|2022-05-27 07:04:30|378.16|374.8|378.51|375.15|378.51|375.15|378.16|374.8|0
1653635080000|2022-05-27 07:04:40|378.66|375.3|378.94|375.58|379.02|375.66|378.66|375.3|0
1653635090000|2022-05-27 07:04:50|378.8|375.44|379.02|375.66|379.08|375.72|378.8|375.44|0
1653635100000|2022-05-27 07:05:00|378.84|375.96|378.99|376.11|378.99|376.11|378.84|375.96|0
1653635110000|2022-05-27 07:05:10|379.13|376.25|379.56|376.68|379.56|376.68|379.13|376.25|0
1653635120000|2022-05-27 07:05:20|379.27|376.39|379.41|376.53|379.63|376.75|379.27|376.39|0
1653635130000|2022-05-27 07:05:30|378.99|376.11|379.27|376.39|379.35|376.47|378.99|376.11|0
1653635140000|2022-05-27 07:05:40|379.13|376.25|379.13|376.25|379.27|376.39|379.13|376.25|0
1653635150000|2022-05-27 07:05:50|379.06|376.18|379.13|376.25|379.13|376.25|378.84|375.96|0
1653635160000|2022-05-27 07:06:00|379.06|376.18|378.92|376.04|379.06|376.18|378.84|375.96|0
1653635170000|2022-05-27 07:06:10|379.13|376.25|378.99|376.11|379.27|376.39|378.99|376.11|0
1653635180000|2022-05-27 07:06:20|378.92|376.04|379.06|376.18|379.13|376.25|378.7|375.82|0
1653635190000|2022-05-27 07:06:30|378.99|376.11|378.99|376.11|378.99|376.11|378.92|376.04|0
1653635200000|2022-05-27 07:06:40|378.92|376.04|378.92|376.04|378.99|376.11|378.77|375.89|0
1653635210000|2022-05-27 07:06:50|378.84|375.96|378.84|375.96|378.92|376.04|378.84|375.96|0
1653635220000|2022-05-27 07:07:00|378.99|376.11|379.41|376.53|379.41|376.53|378.99|376.11|0
1653635230000|2022-05-27 07:07:10|379.27|376.39|378.99|376.11|379.41|376.53|378.84|375.96|0
1653635240000|2022-05-27 07:07:20|379.13|376.25|378.84|375.96|379.13|376.25|378.84|375.96|0
1653635250000|2022-05-27 07:07:30|379.27|376.39|379.27|376.39|379.27|376.39|379.27|376.39|0
1653635260000|2022-05-27 07:07:40|379.41|376.53|379.13|376.25|379.56|376.68|379.13|376.25|0
1653635270000|2022-05-27 07:07:50|378.98|376.1|379.56|376.68|379.56|376.68|378.98|376.1|0
1653635280000|2022-05-27 07:08:00|379.84|376.96|379.63|376.75|379.84|376.96|379.63|376.75|0
1653635290000|2022-05-27 07:08:10|379.84|376.96|379.7|376.82|379.84|376.96|379.7|376.82|0
1653635300000|2022-05-27 07:08:20|379.56|376.68|379.27|376.39|379.56|376.68|379.27|376.39|0
1653635310000|2022-05-27 07:08:30|379.13|376.25|379.41|376.53|379.63|376.75|379.13|376.25|0
1653635320000|2022-05-27 07:08:40|379.56|376.68|379.77|376.89|379.77|376.89|379.56|376.68|0
1653635330000|2022-05-27 07:08:50|379.63|376.75|379.41|376.53|379.63|376.75|379.41|376.53|0
1653635340000|2022-05-27 07:09:00|379.49|376.61|379.55|376.67|379.55|376.67|379.49|376.61|0
1653635350000|2022-05-27 07:09:10|379.41|376.53|379.13|376.25|379.41|376.53|378.98|376.1|0
1653635360000|2022-05-27 07:09:20|379.27|376.39|379.27|376.39|379.27|376.39|379.27|376.39|0
1653635370000|2022-05-27 07:09:30|379.55|376.67|379.49|376.61|379.55|376.67|379.49|376.61|0
1653635380000|2022-05-27 07:09:40|379.63|376.75|379.34|376.46|379.63|376.75|379.2|376.32|0
1653635390000|2022-05-27 07:09:50|379.2|376.32|379.34|376.46|379.41|376.53|379.2|376.32|0
1653635400000|2022-05-27 07:10:00|379.27|376.39|379.34|376.46|379.34|376.46|379.2|376.32|0
1653635410000|2022-05-27 07:10:10|379.49|376.61|379.27|376.39|379.49|376.61|379.27|376.39|0
1653635420000|2022-05-27 07:10:20|379.34|376.46|378.7|375.82|379.34|376.46|378.7|375.82|0
1653635430000|2022-05-27 07:10:30|378.41|375.53|378.13|375.25|378.41|375.53|378.13|375.25|0
1653635440000|2022-05-27 07:10:40|378.41|375.53|378.41|375.53|378.41|375.53|378.27|375.39|0
1653635450000|2022-05-27 07:10:50|378.13|375.25|378.06|375.18|378.13|375.25|378.06|375.18|0
1653635460000|2022-05-27 07:11:00|378.2|375.32|377.99|375.11|378.2|375.32|377.99|375.11|0
1653635470000|2022-05-27 07:11:10|378.13|375.25|378.34|375.46|378.41|375.53|378.13|375.25|0
1653635480000|2022-05-27 07:11:20|378.56|375.68|378.27|375.39|378.56|375.68|378.27|375.39|0
1653635490000|2022-05-27 07:11:30|377.99|375.11|377.7|374.82|377.99|375.11|377.7|374.82|0
1653635500000|2022-05-27 07:11:40|377.56|374.68|377.56|374.68|377.56|374.68|377.27|374.39|0
1653635510000|2022-05-27 07:11:50|377.42|374.54|377.7|374.82|377.7|374.82|377.42|374.54|0
1653635520000|2022-05-27 07:12:00|377.84|374.96|377.84|374.96|377.84|374.96|377.7|374.82|0
1653635530000|2022-05-27 07:12:10|377.63|374.75|377.56|374.68|377.63|374.75|377.56|374.68|0
1653635540000|2022-05-27 07:12:20|377.42|374.54|377.56|374.68|377.56|374.68|377.35|374.47|0
1653635550000|2022-05-27 07:12:30|377.49|374.61|377.42|374.54|377.49|374.61|377.27|374.39|0
1653635560000|2022-05-27 07:12:40|377.56|374.68|377.84|374.96|377.84|374.96|377.56|374.68|0
1653635570000|2022-05-27 07:12:50|377.92|375.04|377.84|374.96|377.92|375.04|377.84|374.96|0
1653635580000|2022-05-27 07:13:00|377.99|375.11|377.92|375.04|377.99|375.11|377.92|375.04|0
1653635590000|2022-05-27 07:13:10|378.13|375.25|377.99|375.11|378.13|375.25|377.99|375.11|0
1653635600000|2022-05-27 07:13:20|377.84|374.96|378.13|375.25|378.13|375.25|377.84|374.96|0
1653635610000|2022-05-27 07:13:30|378.27|375.39|378.41|375.53|378.41|375.53|378.27|375.39|0
1653635620000|2022-05-27 07:13:40|378.98|376.1|379.7|376.82|379.7|376.82|378.98|376.1|0
1653635630000|2022-05-27 07:13:50|379.98|377.1|380.27|377.39|380.41|377.53|379.98|377.1|0
1653635640000|2022-05-27 07:14:00|380.48|377.6|380.27|377.39|380.48|377.6|380.12|377.24|0
1653635650000|2022-05-27 07:14:10|380.41|377.53|380.91|378.03|380.98|378.1|380.41|377.53|0
1653635660000|2022-05-27 07:14:20|381.27|378.39|382.06|379.18|382.06|379.18|381.27|378.39|0
1653635670000|2022-05-27 07:14:30|381.98|379.1|381.06|378.18|381.98|379.1|381.06|378.18|0
1653635680000|2022-05-27 07:14:40|380.91|378.03|380.55|377.67|380.91|378.03|380.55|377.67|0
1653635690000|2022-05-27 07:14:50|380.41|377.53|380.84|377.96|380.84|377.96|380.41|377.53|0
1653635700000|2022-05-27 07:15:00|380.63|377.75|380.84|377.96|380.84|377.96|380.63|377.75|0
1653635710000|2022-05-27 07:15:10|380.7|377.82|380.55|377.67|380.7|377.82|380.55|377.67|0
1653635720000|2022-05-27 07:15:20|380.84|377.96|381.2|378.32|381.55|378.67|380.84|377.96|0
1653635730000|2022-05-27 07:15:30|381.12|378.24|381.55|378.67|381.55|378.67|381.12|378.24|0
1653635740000|2022-05-27 07:15:40|381.63|378.75|381.91|379.03|381.98|379.1|381.63|378.75|0
1653635750000|2022-05-27 07:15:50|381.98|379.1|381.84|378.96|382.13|379.25|381.84|378.96|0
1653635760000|2022-05-27 07:16:00|382.41|379.53|382.41|379.53|382.41|379.53|382.2|379.32|0
1653635770000|2022-05-27 07:16:10|382.34|379.46|382.41|379.53|382.41|379.53|382.34|379.46|0
1653635780000|2022-05-27 07:16:20|382.13|379.25|381.98|379.1|382.13|379.25|381.98|379.1|0
1653635790000|2022-05-27 07:16:30|381.7|378.82|381.41|378.53|381.84|378.96|381.41|378.53|0
1653635800000|2022-05-27 07:16:40|381.55|378.67|381.48|378.6|381.84|378.96|381.48|378.6|0
1653635810000|2022-05-27 07:16:50|381.55|378.67|380.69|377.81|381.55|378.67|380.69|377.81|0
1653635820000|2022-05-27 07:17:00|380.84|377.96|380.55|377.67|380.84|377.96|380.41|377.53|0
1653635830000|2022-05-27 07:17:10|380.27|377.39|380.69|377.81|380.69|377.81|380.27|377.39|0
1653635840000|2022-05-27 07:17:20|380.63|377.75|380.55|377.67|380.69|377.81|380.55|377.67|0
1653635850000|2022-05-27 07:17:30|380.48|377.6|380.84|377.96|380.91|378.03|380.48|377.6|0
1653635860000|2022-05-27 07:17:40|380.98|378.1|381.41|378.53|381.41|378.53|380.98|378.1|0
1653635870000|2022-05-27 07:17:50|381.7|378.82|381.84|378.96|381.84|378.96|381.7|378.82|0
1653635880000|2022-05-27 07:18:00|381.98|379.1|381.98|379.1|381.98|379.1|381.98|379.1|0
1653635890000|2022-05-27 07:18:10|382.06|379.18|382.41|379.53|382.41|379.53|382.06|379.18|0
1653635900000|2022-05-27 07:18:20|382.13|379.25|382.13|379.25|382.27|379.39|382.13|379.25|0
1653635910000|2022-05-27 07:18:30|382.56|379.68|382.56|379.68|382.7|379.82|382.56|379.68|0
1653635920000|2022-05-27 07:18:40|382.7|379.82|382.56|379.68|382.7|379.82|382.56|379.68|0
1653635930000|2022-05-27 07:18:50|382.41|379.53|382.56|379.68|382.56|379.68|382.41|379.53|0
1653635940000|2022-05-27 07:19:00|382.63|379.75|381.84|378.96|382.63|379.75|381.84|378.96|0
1653635950000|2022-05-27 07:19:10|382.13|379.25|382.34|379.46|382.34|379.46|382.13|379.25|0
1653635960000|2022-05-27 07:19:20|382.41|379.53|382.99|380.11|382.99|380.11|382.41|379.53|0
1653635970000|2022-05-27 07:19:30|382.84|379.96|383.06|380.18|383.06|380.18|382.84|379.96|0
1653635980000|2022-05-27 07:19:40|382.99|380.11|382.92|380.04|382.99|380.11|382.92|380.04|0
1653635990000|2022-05-27 07:19:50|382.7|379.82|382.7|379.82|382.7|379.82|382.56|379.68|0
1653636000000|2022-05-27 07:20:00|382.84|379.96|382.41|379.53|382.84|379.96|382.27|379.39|0
1653636010000|2022-05-27 07:20:10|382.56|379.68|382.27|379.39|382.56|379.68|382.27|379.39|0
1653636020000|2022-05-27 07:20:20|382.41|379.53|381.98|379.1|382.41|379.53|381.98|379.1|0
1653636030000|2022-05-27 07:20:30|381.84|378.96|382.12|379.24|382.12|379.24|381.84|378.96|0
1653636040000|2022-05-27 07:20:40|381.98|379.1|381.84|378.96|382.12|379.24|381.84|378.96|0
1653636050000|2022-05-27 07:20:50|381.69|378.81|381.98|379.1|381.98|379.1|381.69|378.81|0
1653636060000|2022-05-27 07:21:00|382.12|379.24|381.84|378.96|382.12|379.24|381.84|378.96|0
1653636070000|2022-05-27 07:21:10|381.91|379.03|381.84|378.96|381.91|379.03|381.84|378.96|0
1653636080000|2022-05-27 07:21:20|381.55|378.67|381.48|378.6|381.63|378.75|381.41|378.53|0
1653636090000|2022-05-27 07:21:30|381.41|378.53|381.48|378.6|381.69|378.81|381.41|378.53|0
1653636100000|2022-05-27 07:21:40|381.63|378.75|381.69|378.81|381.69|378.81|381.55|378.67|0
1653636110000|2022-05-27 07:21:50|381.55|378.67|381.55|378.67|381.55|378.67|381.55|378.67|0
1653636120000|2022-05-27 07:22:00|381.41|378.53|381.41|378.53|381.41|378.53|381.41|378.53|0
1653636130000|2022-05-27 07:22:10|381.69|378.81|381.41|378.53|381.69|378.81|381.41|378.53|0
1653636140000|2022-05-27 07:22:20|381.26|378.38|381.41|378.53|381.41|378.53|381.26|378.38|0
1653636150000|2022-05-27 07:22:30|381.55|378.67|382.12|379.24|382.12|379.24|381.55|378.67|0
1653636160000|2022-05-27 07:22:40|381.98|379.1|382.12|379.24|382.27|379.39|381.98|379.1|0
1653636170000|2022-05-27 07:22:50|382.2|379.32|381.98|379.1|382.27|379.39|381.98|379.1|0
1653636180000|2022-05-27 07:23:00|382.55|379.67|382.27|379.39|382.7|379.82|382.27|379.39|0
1653636190000|2022-05-27 07:23:10|382.12|379.24|381.69|378.81|382.12|379.24|381.69|378.81|0
1653636200000|2022-05-27 07:23:20|381.55|378.67|381.55|378.67|381.62|378.74|381.55|378.67|0
1653636210000|2022-05-27 07:23:30|381.69|378.81|381.84|378.96|381.84|378.96|381.69|378.81|0
1653636220000|2022-05-27 07:23:40|382.12|379.24|381.84|378.96|382.12|379.24|381.84|378.96|0
1653636230000|2022-05-27 07:23:50|381.98|379.1|381.84|378.96|382.05|379.17|381.84|378.96|0
1653636240000|2022-05-27 07:24:00|381.98|379.1|381.62|378.74|381.98|379.1|381.62|378.74|0
1653636250000|2022-05-27 07:24:10|381.69|378.81|381.98|379.1|381.98|379.1|381.69|378.81|0
1653636260000|2022-05-27 07:24:20|382.05|379.17|381.84|378.96|382.2|379.32|381.84|378.96|0
1653636270000|2022-05-27 07:24:30|381.77|378.89|382.12|379.24|382.2|379.32|381.77|378.89|0
1653636280000|2022-05-27 07:24:40|381.98|379.1|382.05|379.17|382.05|379.17|381.98|379.1|0
1653636290000|2022-05-27 07:24:50|382.12|379.24|381.55|378.67|382.12|379.24|381.55|378.67|0
1653636300000|2022-05-27 07:25:00|381.77|378.89|381.12|378.24|381.77|378.89|381.12|378.24|0
1653636310000|2022-05-27 07:25:10|380.98|378.1|380.55|377.67|380.98|378.1|380.55|377.67|0
1653636320000|2022-05-27 07:25:20|380.4|377.52|380.4|377.52|380.4|377.52|380.34|377.46|0
1653636330000|2022-05-27 07:25:30|380.55|377.67|381.12|378.24|381.12|378.24|380.4|377.52|0
1653636340000|2022-05-27 07:25:40|380.98|378.1|380.98|378.1|381.12|378.24|380.98|378.1|0
1653636350000|2022-05-27 07:25:50|381.12|378.24|381.69|378.81|381.69|378.81|381.12|378.24|0
1653636360000|2022-05-27 07:26:00|381.55|378.67|381.98|379.1|381.98|379.1|381.55|378.67|0
1653636370000|2022-05-27 07:26:10|382.05|379.17|382.12|379.24|382.12|379.24|382.05|379.17|0
1653636380000|2022-05-27 07:26:20|381.98|379.1|381.98|379.1|382.12|379.24|381.98|379.1|0
1653636390000|2022-05-27 07:26:30|381.69|378.81|380.98|378.1|381.69|378.81|380.83|377.95|0
1653636400000|2022-05-27 07:26:40|380.69|377.81|380.34|377.46|380.69|377.81|380.34|377.46|0
1653636410000|2022-05-27 07:26:50|380.55|377.67|380.62|377.74|380.62|377.74|380.48|377.6|0
1653636420000|2022-05-27 07:27:00|380.76|377.88|381.05|378.17|381.05|378.17|380.76|377.88|0
1653636430000|2022-05-27 07:27:10|380.98|378.1|380.69|377.81|380.98|378.1|380.69|377.81|0
1653636440000|2022-05-27 07:27:20|380.62|377.74|380.55|377.67|380.62|377.74|380.4|377.52|0
1653636450000|2022-05-27 07:27:30|380.48|377.6|380.55|377.67|380.55|377.67|380.48|377.6|0
1653636460000|2022-05-27 07:27:40|380.48|377.6|380.76|377.88|380.76|377.88|380.48|377.6|0
1653636470000|2022-05-27 07:27:50|380.83|377.95|380.55|377.67|380.91|378.03|380.55|377.67|0
1653636480000|2022-05-27 07:28:00|380.48|377.6|380.69|377.81|380.69|377.81|380.48|377.6|0
1653636490000|2022-05-27 07:28:10|380.62|377.74|380.55|377.67|380.62|377.74|380.4|377.52|0
1653636500000|2022-05-27 07:28:20|380.48|377.6|380.55|377.67|380.55|377.67|380.48|377.6|0
1653636510000|2022-05-27 07:28:30|380.62|377.74|380.69|377.81|380.69|377.81|380.62|377.74|0
1653636520000|2022-05-27 07:28:40|380.91|378.03|380.76|377.88|380.98|378.1|380.76|377.88|0
1653636530000|2022-05-27 07:28:50|380.55|377.67|380.69|377.81|380.69|377.81|380.55|377.67|0
1653636540000|2022-05-27 07:29:00|379.83|376.95|380.62|377.74|380.62|377.74|379.83|376.95|0
1653636550000|2022-05-27 07:29:10|380.4|377.52|380.62|377.74|380.62|377.74|380.4|377.52|0
1653636560000|2022-05-27 07:29:20|380.83|377.95|380.97|378.09|380.97|378.09|380.83|377.95|0
1653636570000|2022-05-27 07:29:30|381.12|378.24|381.26|378.38|381.26|378.38|381.05|378.17|0
1653636580000|2022-05-27 07:29:40|381.19|378.31|381.34|378.46|381.34|378.46|381.12|378.24|0
1653636590000|2022-05-27 07:29:50|381.55|378.67|380.91|378.03|381.55|378.67|380.91|378.03|0
1653636600000|2022-05-27 07:30:00|380.83|377.95|381.19|378.31|381.19|378.31|380.83|377.95|0
1653636610000|2022-05-27 07:30:10|381.4|378.52|381.55|378.67|381.55|378.67|381.4|378.52|0
1653636620000|2022-05-27 07:30:20|381.48|378.6|381.48|378.6|381.69|378.81|381.48|378.6|0
1653636630000|2022-05-27 07:30:30|381.55|378.67|381.26|378.38|381.55|378.67|381.26|378.38|0
1653636640000|2022-05-27 07:30:40|381.33|378.45|381.62|378.74|381.62|378.74|381.33|378.45|0
1653636650000|2022-05-27 07:30:50|381.69|378.81|382.05|379.17|382.05|379.17|381.69|378.81|0
1653636660000|2022-05-27 07:31:00|381.98|379.1|381.62|378.74|382.05|379.17|381.62|378.74|0
1653636670000|2022-05-27 07:31:10|381.4|378.52|381.26|378.38|381.4|378.52|381.26|378.38|0
1653636690000|2022-05-27 07:31:30|381.4|378.52|381.4|378.52|381.4|378.52|381.26|378.38|0
1653636700000|2022-05-27 07:31:40|381.55|378.67|381.26|378.38|381.55|378.67|381.26|378.38|0
1653636710000|2022-05-27 07:31:50|381.4|378.52|381.4|378.52|381.4|378.52|381.4|378.52|0
1653636720000|2022-05-27 07:32:00|381.33|378.45|381.4|378.52|381.4|378.52|381.33|378.45|0
1653636730000|2022-05-27 07:32:10|381.48|378.6|380.54|377.66|381.48|378.6|380.54|377.66|0
1653636740000|2022-05-27 07:32:20|380.69|377.81|380.69|377.81|380.69|377.81|380.62|377.74|0
1653636750000|2022-05-27 07:32:30|380.54|377.66|380.4|377.52|380.54|377.66|380.4|377.52|0
1653636760000|2022-05-27 07:32:40|380.48|377.6|380.54|377.66|380.83|377.95|380.48|377.6|0
1653636770000|2022-05-27 07:32:50|380.33|377.45|380.26|377.38|380.33|377.45|380.26|377.38|0
1653636780000|2022-05-27 07:33:00|380.33|377.45|380.05|377.17|380.33|377.45|380.05|377.17|0
1653636790000|2022-05-27 07:33:10|380.26|377.38|379.97|377.09|380.26|377.38|379.97|377.09|0
1653636800000|2022-05-27 07:33:20|380.12|377.24|379.9|377.02|380.26|377.38|379.9|377.02|0
1653636810000|2022-05-27 07:33:30|379.97|377.09|380.05|377.17|380.12|377.24|379.97|377.09|0
1653636820000|2022-05-27 07:33:40|380.19|377.31|380.11|377.23|380.19|377.31|380.11|377.23|0
1653636830000|2022-05-27 07:33:50|380.05|377.17|380.11|377.23|380.11|377.23|380.05|377.17|0
1653636840000|2022-05-27 07:34:00|380.05|377.17|379.97|377.09|380.11|377.23|379.83|376.95|0
1653636850000|2022-05-27 07:34:10|379.83|376.95|380.26|377.38|380.26|377.38|379.83|376.95|0
1653636860000|2022-05-27 07:34:20|380.69|377.81|380.83|377.95|380.97|378.09|380.69|377.81|0
1653636870000|2022-05-27 07:34:30|380.97|378.09|380.97|378.09|381.12|378.24|380.97|378.09|0
1653636880000|2022-05-27 07:34:40|381.19|378.31|380.97|378.09|381.19|378.31|380.97|378.09|0
1653636890000|2022-05-27 07:34:50|381.12|378.24|380.76|377.88|381.12|378.24|380.69|377.81|0
1653636900000|2022-05-27 07:35:00|380.83|377.95|379.83|376.95|380.83|377.95|379.83|376.95|0
1653636910000|2022-05-27 07:35:10|379.97|377.09|380.05|377.17|380.11|377.23|379.97|377.09|0
1653636920000|2022-05-27 07:35:20|379.9|377.02|379.69|376.81|379.9|377.02|379.69|376.81|0
1653636930000|2022-05-27 07:35:30|379.76|376.88|379.83|376.95|379.83|376.95|379.69|376.81|0
1653636940000|2022-05-27 07:35:40|380.26|377.38|379.83|376.95|380.26|377.38|379.83|376.95|0
1653636950000|2022-05-27 07:35:50|379.9|377.02|379.83|376.95|379.9|377.02|379.83|376.95|0
1653636960000|2022-05-27 07:36:00|379.97|377.09|379.83|376.95|379.97|377.09|379.83|376.95|0
1653636970000|2022-05-27 07:36:10|379.9|377.02|379.83|376.95|379.9|377.02|379.83|376.95|0
1653636990000|2022-05-27 07:36:30|379.69|376.81|379.69|376.81|379.83|376.95|379.69|376.81|0
1653637000000|2022-05-27 07:36:40|379.4|376.52|379.4|376.52|379.54|376.66|379.4|376.52|0
1653637010000|2022-05-27 07:36:50|379.11|376.23|379.69|376.81|379.69|376.81|379.11|376.23|0
1653637020000|2022-05-27 07:37:00|379.97|377.09|379.83|376.95|379.97|377.09|379.83|376.95|0
1653637030000|2022-05-27 07:37:10|380.11|377.23|380.11|377.23|380.11|377.23|380.11|377.23|0
1653637040000|2022-05-27 07:37:20|379.9|377.02|379.97|377.09|379.97|377.09|379.9|377.02|0
1653637050000|2022-05-27 07:37:30|380.04|377.16|380.26|377.38|380.26|377.38|380.04|377.16|0
1653637060000|2022-05-27 07:37:40|380.33|377.45|380.33|377.45|380.4|377.52|380.33|377.45|0
1653637070000|2022-05-27 07:37:50|380.26|377.38|380.26|377.38|380.33|377.45|380.26|377.38|0
1653637080000|2022-05-27 07:38:00|380.33|377.45|380.62|377.74|380.62|377.74|380.26|377.38|0
1653637090000|2022-05-27 07:38:10|380.83|377.95|380.83|377.95|380.83|377.95|380.68|377.8|0
1653637100000|2022-05-27 07:38:20|380.9|378.02|380.9|378.02|380.9|378.02|380.9|378.02|0
1653637110000|2022-05-27 07:38:30|380.68|377.8|380.33|377.45|380.68|377.8|380.33|377.45|0
1653637120000|2022-05-27 07:38:40|380.54|377.66|380.68|377.8|380.68|377.8|380.54|377.66|0
1653637130000|2022-05-27 07:38:50|380.62|377.74|380.68|377.8|380.68|377.8|380.62|377.74|0
1653637140000|2022-05-27 07:39:00|380.54|377.66|380.4|377.52|380.54|377.66|380.4|377.52|0
1653637150000|2022-05-27 07:39:10|380.19|377.31|379.97|377.09|380.19|377.31|379.9|377.02|0
1653637160000|2022-05-27 07:39:20|379.9|377.02|379.9|377.02|379.9|377.02|379.83|376.95|0
1653637170000|2022-05-27 07:39:30|379.97|377.09|380.26|377.38|380.54|377.66|379.97|377.09|0
1653637180000|2022-05-27 07:39:40|380.11|377.23|379.97|377.09|380.11|377.23|379.97|377.09|0
1653637190000|2022-05-27 07:39:50|380.11|377.23|380.26|377.38|380.26|377.38|380.11|377.23|0
1653637200000|2022-05-27 07:40:00|380.25|377.37|380.19|377.31|380.4|377.52|380.19|377.31|0
1653637210000|2022-05-27 07:40:10|380.25|377.37|380.25|377.37|380.33|377.45|380.25|377.37|0
1653637230000|2022-05-27 07:40:30|380.4|377.52|380.33|377.45|380.47|377.59|380.33|377.45|0
1653637240000|2022-05-27 07:40:40|380.4|377.52|380.61|377.73|380.61|377.73|380.4|377.52|0
1653637250000|2022-05-27 07:40:50|380.54|377.66|380.68|377.8|380.68|377.8|380.54|377.66|0
1653637260000|2022-05-27 07:41:00|380.76|377.88|380.83|377.95|380.83|377.95|380.76|377.88|0
1653637270000|2022-05-27 07:41:10|380.11|377.23|380.11|377.23|380.11|377.23|380.11|377.23|0
1653637280000|2022-05-27 07:41:20|380.4|377.52|380.4|377.52|380.47|377.59|380.4|377.52|0
1653637300000|2022-05-27 07:41:40|380.47|377.59|380.54|377.66|380.54|377.66|380.33|377.45|0
1653637310000|2022-05-27 07:41:50|380.47|377.59|380.54|377.66|380.54|377.66|380.4|377.52|0
1653637320000|2022-05-27 07:42:00|380.4|377.52|380.68|377.8|380.68|377.8|380.4|377.52|0
1653637330000|2022-05-27 07:42:10|380.54|377.66|380.83|377.95|380.83|377.95|380.54|377.66|0
1653637340000|2022-05-27 07:42:20|380.76|377.88|380.68|377.8|380.76|377.88|380.68|377.8|0
1653637350000|2022-05-27 07:42:30|380.61|377.73|380.76|377.88|380.83|377.95|380.61|377.73|0
1653637360000|2022-05-27 07:42:40|380.83|377.95|380.83|377.95|380.83|377.95|380.68|377.8|0
1653637370000|2022-05-27 07:42:50|381.25|378.37|381.68|378.8|381.68|378.8|381.19|378.31|0
1653637380000|2022-05-27 07:43:00|381.83|378.95|381.54|378.66|381.97|379.09|381.54|378.66|0
1653637390000|2022-05-27 07:43:10|381.4|378.52|381.54|378.66|381.54|378.66|381.33|378.45|0
1653637400000|2022-05-27 07:43:20|381.62|378.74|381.4|378.52|381.62|378.74|381.4|378.52|0
1653637410000|2022-05-27 07:43:30|381.19|378.31|381.54|378.66|381.54|378.66|381.19|378.31|0
1653637420000|2022-05-27 07:43:40|381.47|378.59|381.33|378.45|381.47|378.59|380.97|378.09|0
1653637430000|2022-05-27 07:43:50|381.25|378.37|381.4|378.52|381.4|378.52|381.25|378.37|0
1653637440000|2022-05-27 07:44:00|381.25|378.37|381.25|378.37|381.25|378.37|381.25|378.37|0
1653637450000|2022-05-27 07:44:10|381.11|378.23|381.11|378.23|381.19|378.31|381.11|378.23|0
1653637460000|2022-05-27 07:44:20|380.97|378.09|380.97|378.09|380.97|378.09|380.97|378.09|0
1653637470000|2022-05-27 07:44:30|380.82|377.94|380.68|377.8|380.82|377.94|380.68|377.8|0
1653637480000|2022-05-27 07:44:40|380.9|378.02|380.9|378.02|380.9|378.02|380.9|378.02|0
1653637490000|2022-05-27 07:44:50|380.97|378.09|380.76|377.88|380.97|378.09|380.68|377.8|0
1653637500000|2022-05-27 07:45:00|380.9|378.02|380.76|377.88|380.97|378.09|380.76|377.88|0
1653637510000|2022-05-27 07:45:10|380.97|378.09|381.11|378.23|381.11|378.23|380.97|378.09|0
1653637520000|2022-05-27 07:45:20|381.25|378.37|381.4|378.52|381.4|378.52|381.25|378.37|0
1653637530000|2022-05-27 07:45:30|381.54|378.66|381.54|378.66|381.54|378.66|381.54|378.66|0
1653637540000|2022-05-27 07:45:40|381.4|378.52|381.47|378.59|381.47|378.59|381.4|378.52|0
1653637550000|2022-05-27 07:45:50|381.4|378.52|381.4|378.52|381.4|378.52|381.4|378.52|0
1653637560000|2022-05-27 07:46:00|381.54|378.66|381.25|378.37|381.54|378.66|381.25|378.37|0
1653637570000|2022-05-27 07:46:10|381.4|378.52|381.4|378.52|381.4|378.52|381.4|378.52|0
1653637580000|2022-05-27 07:46:20|381.33|378.45|381.18|378.3|381.4|378.52|381.18|378.3|0
1653637590000|2022-05-27 07:46:30|381.11|378.23|381.11|378.23|381.25|378.37|381.11|378.23|0
1653637600000|2022-05-27 07:46:40|380.97|378.09|381.11|378.23|381.11|378.23|380.97|378.09|0
1653637610000|2022-05-27 07:46:50|381.18|378.3|381.11|378.23|381.18|378.3|381.04|378.16|0
1653637620000|2022-05-27 07:47:00|381.18|378.3|381.11|378.23|381.25|378.37|381.11|378.23|0
1653637630000|2022-05-27 07:47:10|381.25|378.37|381.4|378.52|381.4|378.52|381.25|378.37|0
1653637640000|2022-05-27 07:47:20|381.76|378.88|381.61|378.73|381.76|378.88|381.61|378.73|0
1653637650000|2022-05-27 07:47:30|381.4|378.52|381.4|378.52|381.4|378.52|381.25|378.37|0
1653637660000|2022-05-27 07:47:40|381.47|378.59|381.25|378.37|381.47|378.59|381.25|378.37|0
1653637670000|2022-05-27 07:47:50|381.11|378.23|380.82|377.94|381.25|378.37|380.82|377.94|0
1653637680000|2022-05-27 07:48:00|380.9|378.02|380.82|377.94|380.9|378.02|380.82|377.94|0
1653637690000|2022-05-27 07:48:10|380.68|377.8|380.68|377.8|380.68|377.8|380.54|377.66|0
1653637700000|2022-05-27 07:48:20|380.54|377.66|380.39|377.51|380.54|377.66|380.39|377.51|0
1653637710000|2022-05-27 07:48:30|380.47|377.59|380.47|377.59|380.47|377.59|380.47|377.59|0
1653637720000|2022-05-27 07:48:40|380.39|377.51|380.47|377.59|380.47|377.59|380.39|377.51|0
1653637730000|2022-05-27 07:48:50|380.39|377.51|380.39|377.51|380.39|377.51|380.39|377.51|0
1653637740000|2022-05-27 07:49:00|380.25|377.37|380.39|377.51|380.39|377.51|380.25|377.37|0
1653637750000|2022-05-27 07:49:10|380.25|377.37|380.54|377.66|380.54|377.66|380.25|377.37|0
1653637760000|2022-05-27 07:49:20|380.39|377.51|380.47|377.59|380.47|377.59|380.39|377.51|0
1653637770000|2022-05-27 07:49:30|380.54|377.66|380.68|377.8|380.68|377.8|380.54|377.66|0
1653637780000|2022-05-27 07:49:40|380.75|377.87|380.68|377.8|380.75|377.87|380.68|377.8|0
1653637790000|2022-05-27 07:49:50|380.82|377.94|381.25|378.37|381.33|378.45|380.82|377.94|0
1653637800000|2022-05-27 07:50:00|381.18|378.3|381.33|378.45|381.33|378.45|381.18|378.3|0
1653637810000|2022-05-27 07:50:10|381.39|378.51|381.39|378.51|381.39|378.51|381.39|378.51|0
1653637820000|2022-05-27 07:50:20|381.25|378.37|381.04|378.16|381.25|378.37|381.04|378.16|0
1653637830000|2022-05-27 07:50:30|381.11|378.23|381.11|378.23|381.11|378.23|381.11|378.23|0
1653637840000|2022-05-27 07:50:40|381.25|378.37|381.39|378.51|381.39|378.51|381.25|378.37|0
1653637860000|2022-05-27 07:51:00|381.33|378.45|381.11|378.23|381.33|378.45|381.11|378.23|0
1653637870000|2022-05-27 07:51:10|381.04|378.16|381.11|378.23|381.11|378.23|381.04|378.16|0
1653637880000|2022-05-27 07:51:20|381.18|378.3|380.96|378.08|381.18|378.3|380.96|378.08|0
1653637890000|2022-05-27 07:51:30|380.82|377.94|380.61|377.73|380.82|377.94|380.61|377.73|0
1653637900000|2022-05-27 07:51:40|380.11|377.23|380.25|377.37|380.25|377.37|380.11|377.23|0
1653637910000|2022-05-27 07:51:50|380.39|377.51|380.25|377.37|380.39|377.51|380.25|377.37|0
1653637920000|2022-05-27 07:52:00|380.39|377.51|380.54|377.66|380.54|377.66|380.39|377.51|0
1653637930000|2022-05-27 07:52:10|380.39|377.51|380.39|377.51|380.39|377.51|380.32|377.44|0
1653637940000|2022-05-27 07:52:20|380.54|377.66|380.47|377.59|380.54|377.66|380.47|377.59|0
1653637950000|2022-05-27 07:52:30|380.54|377.66|380.54|377.66|380.61|377.73|380.54|377.66|0
1653637960000|2022-05-27 07:52:40|380.39|377.51|380.39|377.51|380.39|377.51|380.39|377.51|0
1653637970000|2022-05-27 07:52:50|380.25|377.37|380.25|377.37|380.25|377.37|380.25|377.37|0
1653637980000|2022-05-27 07:53:00|380.32|377.44|379.96|377.08|380.32|377.44|379.96|377.08|0
1653637990000|2022-05-27 07:53:10|380.04|377.16|379.96|377.08|380.04|377.16|379.96|377.08|0
1653638000000|2022-05-27 07:53:20|380.25|377.37|380.25|377.37|380.39|377.51|380.25|377.37|0
1653638010000|2022-05-27 07:53:30|379.96|377.08|380.11|377.23|380.11|377.23|379.96|377.08|0
1653638020000|2022-05-27 07:53:40|379.96|377.08|379.96|377.08|380.04|377.16|379.96|377.08|0
1653638030000|2022-05-27 07:53:50|379.82|376.94|379.39|376.51|379.82|376.94|379.39|376.51|0
1653638040000|2022-05-27 07:54:00|379.04|376.16|378.96|376.08|379.04|376.16|378.9|376.02|0
1653638050000|2022-05-27 07:54:10|378.82|375.94|379.18|376.3|379.18|376.3|378.82|375.94|0
1653638060000|2022-05-27 07:54:20|378.82|375.94|378.96|376.08|378.96|376.08|378.82|375.94|0
1653638070000|2022-05-27 07:54:30|379.04|376.16|379.11|376.23|379.11|376.23|379.04|376.16|0
1653638080000|2022-05-27 07:54:40|378.96|376.08|379.11|376.23|379.11|376.23|378.82|375.94|0
1653638090000|2022-05-27 07:54:50|379.25|376.37|379.25|376.37|379.25|376.37|379.18|376.3|0
1653638100000|2022-05-27 07:55:00|379.39|376.51|379.11|376.23|379.39|376.51|379.11|376.23|0
1653638110000|2022-05-27 07:55:10|378.96|376.08|379.25|376.37|379.25|376.37|378.96|376.08|0
1653638120000|2022-05-27 07:55:20|379.32|376.44|379.11|376.23|379.32|376.44|379.11|376.23|0
1653638130000|2022-05-27 07:55:30|378.96|376.08|379.25|376.37|379.25|376.37|378.96|376.08|0
1653638140000|2022-05-27 07:55:40|379.11|376.23|379.68|376.8|379.68|376.8|379.11|376.23|0
1653638150000|2022-05-27 07:55:50|379.82|376.94|379.75|376.87|379.82|376.94|379.75|376.87|0
1653638160000|2022-05-27 07:56:00|379.82|376.94|379.82|376.94|379.82|376.94|379.82|376.94|0
1653638170000|2022-05-27 07:56:10|379.68|376.8|379.68|376.8|379.68|376.8|379.68|376.8|0
1653638180000|2022-05-27 07:56:20|379.53|376.65|379.68|376.8|379.68|376.8|379.53|376.65|0
1653638190000|2022-05-27 07:56:30|379.53|376.65|379.53|376.65|379.53|376.65|379.39|376.51|0
1653638200000|2022-05-27 07:56:40|379.68|376.8|379.68|376.8|379.68|376.8|379.61|376.73|0
1653638210000|2022-05-27 07:56:50|379.46|376.58|379.53|376.65|379.53|376.65|379.46|376.58|0
1653638220000|2022-05-27 07:57:00|379.61|376.73|379.53|376.65|379.61|376.73|379.53|376.65|0
1653638230000|2022-05-27 07:57:10|379.68|376.8|379.46|376.58|379.68|376.8|379.39|376.51|0
1653638240000|2022-05-27 07:57:20|379.82|376.94|380.25|377.37|380.25|377.37|379.82|376.94|0
1653638250000|2022-05-27 07:57:30|380.1|377.22|379.96|377.08|380.1|377.22|379.96|377.08|0
1653638260000|2022-05-27 07:57:40|380.1|377.22|379.82|376.94|380.1|377.22|379.82|376.94|0
1653638270000|2022-05-27 07:57:50|380.1|377.22|380.18|377.3|380.25|377.37|380.1|377.22|0
1653638280000|2022-05-27 07:58:00|380.25|377.37|380.1|377.22|380.25|377.37|380.1|377.22|0
1653638290000|2022-05-27 07:58:10|379.96|377.08|379.96|377.08|380.04|377.16|379.96|377.08|0
1653638300000|2022-05-27 07:58:20|379.82|376.94|379.82|376.94|379.82|376.94|379.82|376.94|0
1653638310000|2022-05-27 07:58:30|379.89|377.01|380.1|377.22|380.1|377.22|379.82|376.94|0
1653638320000|2022-05-27 07:58:40|380.18|377.3|380.53|377.65|380.53|377.65|380.18|377.3|0
1653638330000|2022-05-27 07:58:50|380.68|377.8|380.68|377.8|380.68|377.8|380.68|377.8|0
1653638340000|2022-05-27 07:59:00|380.75|377.87|380.68|377.8|380.82|377.94|380.68|377.8|0
1653638350000|2022-05-27 07:59:10|380.53|377.65|380.75|377.87|380.75|377.87|380.53|377.65|0
1653638360000|2022-05-27 07:59:20|380.68|377.8|380.68|377.8|380.82|377.94|380.68|377.8|0
1653638370000|2022-05-27 07:59:30|380.82|377.94|380.82|377.94|380.82|377.94|380.82|377.94|0
1653638380000|2022-05-27 07:59:40|380.67|377.79|380.53|377.65|380.67|377.79|380.53|377.65|0
1653638390000|2022-05-27 07:59:50|380.67|377.79|380.53|377.65|380.67|377.79|380.53|377.65|0
1653638400000|2022-05-27 08:00:00|380.67|377.79|380.46|377.58|380.67|377.79|380.39|377.51|0
1653638410000|2022-05-27 08:00:10|380.53|377.65|380.67|377.79|380.67|377.79|380.53|377.65|0
1653638420000|2022-05-27 08:00:20|380.82|377.94|380.96|378.08|380.96|378.08|380.82|377.94|0
1653638440000|2022-05-27 08:00:40|380.82|377.94|380.96|378.08|380.96|378.08|380.82|377.94|0
1653638450000|2022-05-27 08:00:50|381.1|378.22|381.1|378.22|381.18|378.3|381.1|378.22|0
1653638460000|2022-05-27 08:01:00|381.18|378.3|381.53|378.65|381.53|378.65|381.18|378.3|0
1653638470000|2022-05-27 08:01:10|381.68|378.8|381.53|378.65|381.68|378.8|381.39|378.51|0
1653638480000|2022-05-27 08:01:20|381.61|378.73|381.53|378.65|381.61|378.73|381.53|378.65|0
1653638490000|2022-05-27 08:01:30|381.39|378.51|381.39|378.51|381.53|378.65|381.39|378.51|0
1653638500000|2022-05-27 08:01:40|381.25|378.37|381.25|378.37|381.39|378.51|381.25|378.37|0
1653638510000|2022-05-27 08:01:50|380.82|377.94|381.1|378.22|381.1|378.22|380.82|377.94|0
1653638520000|2022-05-27 08:02:00|381.25|378.37|381.32|378.44|381.39|378.51|381.25|378.37|0
1653638530000|2022-05-27 08:02:10|381.39|378.51|381.25|378.37|381.39|378.51|381.25|378.37|0
1653638540000|2022-05-27 08:02:20|381.1|378.22|381.1|378.22|381.1|378.22|381.1|378.22|0
1653638550000|2022-05-27 08:02:30|380.96|378.08|380.67|377.79|380.96|378.08|380.67|377.79|0
1653638560000|2022-05-27 08:02:40|380.82|377.94|380.96|378.08|380.96|378.08|380.82|377.94|0
1653638570000|2022-05-27 08:02:50|380.89|378.01|381.1|378.22|381.1|378.22|380.82|377.94|0
1653638580000|2022-05-27 08:03:00|381.25|378.37|381.1|378.22|381.25|378.37|380.96|378.08|0
1653638590000|2022-05-27 08:03:10|381.25|378.37|381.25|378.37|381.39|378.51|381.25|378.37|0
1653638600000|2022-05-27 08:03:20|381.39|378.51|381.53|378.65|381.53|378.65|381.25|378.37|0
1653638610000|2022-05-27 08:03:30|381.46|378.58|381.25|378.37|381.46|378.58|381.25|378.37|0
1653638620000|2022-05-27 08:03:40|381.39|378.51|381.53|378.65|381.53|378.65|381.39|378.51|0
1653638630000|2022-05-27 08:03:50|381.39|378.51|381.32|378.44|381.39|378.51|381.32|378.44|0
1653638640000|2022-05-27 08:04:00|381.25|378.37|380.82|377.94|381.25|378.37|380.82|377.94|0
1653638650000|2022-05-27 08:04:10|380.67|377.79|380.53|377.65|380.67|377.79|380.53|377.65|0
1653638660000|2022-05-27 08:04:20|380.67|377.79|380.67|377.79|380.67|377.79|380.67|377.79|0
1653638670000|2022-05-27 08:04:30|380.6|377.72|380.6|377.72|380.6|377.72|380.53|377.65|0
1653638680000|2022-05-27 08:04:40|380.67|377.79|380.39|377.51|380.67|377.79|380.39|377.51|0
1653638690000|2022-05-27 08:04:50|380.46|377.58|380.67|377.79|380.67|377.79|380.46|377.58|0
1653638700000|2022-05-27 08:05:00|380.82|377.94|381.24|378.36|381.39|378.51|380.82|377.94|0
1653638710000|2022-05-27 08:05:10|380.96|378.08|380.96|378.08|381.03|378.15|380.96|378.08|0
1653638720000|2022-05-27 08:05:20|380.89|378.01|380.82|377.94|380.89|378.01|380.82|377.94|0
1653638730000|2022-05-27 08:05:30|380.96|378.08|381.1|378.22|381.1|378.22|380.96|378.08|0
1653638740000|2022-05-27 08:05:40|380.96|378.08|380.82|377.94|380.96|378.08|380.82|377.94|0
1653638750000|2022-05-27 08:05:50|380.89|378.01|381.1|378.22|381.1|378.22|380.82|377.94|0
1653638760000|2022-05-27 08:06:00|380.96|378.08|380.89|378.01|381.1|378.22|380.89|378.01|0
1653638770000|2022-05-27 08:06:10|380.67|377.79|380.39|377.51|380.67|377.79|380.39|377.51|0
1653638780000|2022-05-27 08:06:20|380.24|377.36|380.32|377.44|380.32|377.44|380.24|377.36|0
1653638790000|2022-05-27 08:06:30|380.39|377.51|380.24|377.36|380.39|377.51|380.24|377.36|0
1653638800000|2022-05-27 08:06:40|380.1|377.22|380.03|377.15|380.1|377.22|379.81|376.93|0
1653638810000|2022-05-27 08:06:50|379.96|377.08|379.96|377.08|379.96|377.08|379.81|376.93|0
1653638820000|2022-05-27 08:07:00|380.24|377.36|379.67|376.79|380.24|377.36|379.67|376.79|0
1653638830000|2022-05-27 08:07:10|379.75|376.87|379.81|376.93|379.81|376.93|379.75|376.87|0
1653638840000|2022-05-27 08:07:20|379.67|376.79|379.53|376.65|379.75|376.87|379.53|376.65|0
1653638850000|2022-05-27 08:07:30|379.39|376.51|379.1|376.22|379.39|376.51|379.1|376.22|0
1653638870000|2022-05-27 08:07:50|379.03|376.15|379.17|376.29|379.17|376.29|379.03|376.15|0
1653638880000|2022-05-27 08:08:00|379.24|376.36|379.24|376.36|379.24|376.36|379.24|376.36|0
1653638890000|2022-05-27 08:08:10|379.32|376.44|379.39|376.51|379.39|376.51|379.24|376.36|0
1653638900000|2022-05-27 08:08:20|379.24|376.36|379.24|376.36|379.24|376.36|379.17|376.29|0
1653638910000|2022-05-27 08:08:30|379.17|376.29|379.24|376.36|379.24|376.36|379.17|376.29|0
1653638920000|2022-05-27 08:08:40|379.17|376.29|379.17|376.29|379.17|376.29|379.17|376.29|0
1653638930000|2022-05-27 08:08:50|379.24|376.36|379.81|376.93|379.81|376.93|379.24|376.36|0
1653638940000|2022-05-27 08:09:00|379.89|377.01|379.53|376.65|379.89|377.01|379.53|376.65|0
1653638950000|2022-05-27 08:09:10|379.67|376.79|379.81|376.93|379.81|376.93|379.67|376.79|0
1653638960000|2022-05-27 08:09:20|379.67|376.79|379.53|376.65|379.67|376.79|379.53|376.65|0
1653638970000|2022-05-27 08:09:30|379.46|376.58|379.24|376.36|379.53|376.65|379.24|376.36|0
1653638980000|2022-05-27 08:09:40|379.1|376.22|379.1|376.22|379.1|376.22|379.1|376.22|0
1653638990000|2022-05-27 08:09:50|379.03|376.15|378.81|375.93|379.03|376.15|378.53|375.65|0
1653639000000|2022-05-27 08:10:00|378.96|376.08|379.24|376.36|379.24|376.36|378.89|376.01|0
1653639010000|2022-05-27 08:10:10|379.38|376.5|379.53|376.65|379.53|376.65|379.24|376.36|0
1653639020000|2022-05-27 08:10:20|379.38|376.5|379.38|376.5|379.38|376.5|379.38|376.5|0
1653639030000|2022-05-27 08:10:30|379.32|376.44|379.24|376.36|379.32|376.44|379.24|376.36|0
1653639040000|2022-05-27 08:10:40|379.46|376.58|379.53|376.65|379.53|376.65|379.46|376.58|0
1653639050000|2022-05-27 08:10:50|379.38|376.5|379.53|376.65|379.67|376.79|379.38|376.5|0
1653639060000|2022-05-27 08:11:00|379.81|376.93|380.17|377.29|380.17|377.29|379.81|376.93|0
1653639070000|2022-05-27 08:11:10|380.1|377.22|380.1|377.22|380.1|377.22|380.1|377.22|0
1653639080000|2022-05-27 08:11:20|379.95|377.07|379.67|376.79|379.95|377.07|379.53|376.65|0
1653639090000|2022-05-27 08:11:30|379.81|376.93|379.95|377.07|379.95|377.07|379.81|376.93|0
1653639100000|2022-05-27 08:11:40|379.81|376.93|379.89|377.01|379.89|377.01|379.81|376.93|0
1653639110000|2022-05-27 08:11:50|379.38|376.5|378.96|376.08|379.38|376.5|378.96|376.08|0
1653639120000|2022-05-27 08:12:00|379.1|376.22|379.1|376.22|379.1|376.22|379.1|376.22|0
1653639140000|2022-05-27 08:12:20|378.81|375.93|378.89|376.01|378.89|376.01|378.81|375.93|0
1653639150000|2022-05-27 08:12:30|378.53|375.65|378.39|375.51|378.53|375.65|378.39|375.51|0
1653639160000|2022-05-27 08:12:40|378.53|375.65|378.39|375.51|378.53|375.65|378.32|375.44|0
1653639170000|2022-05-27 08:12:50|378.6|375.72|378.74|375.86|378.74|375.86|378.6|375.72|0
1653639180000|2022-05-27 08:13:00|378.53|375.65|378.1|375.22|378.53|375.65|378.1|375.22|0
1653639190000|2022-05-27 08:13:10|378.24|375.36|378.24|375.36|378.24|375.36|378.1|375.22|0
1653639200000|2022-05-27 08:13:20|378.32|375.44|378.24|375.36|378.32|375.44|378.24|375.36|0
1653639210000|2022-05-27 08:13:30|378.67|375.79|378.67|375.79|378.67|375.79|378.67|375.79|0
1653639220000|2022-05-27 08:13:40|378.38|375.5|378.24|375.36|378.38|375.5|378.24|375.36|0
1653639230000|2022-05-27 08:13:50|378.1|375.22|378.03|375.15|378.17|375.29|378.03|375.15|0
1653639240000|2022-05-27 08:14:00|377.96|375.08|378.03|375.15|378.1|375.22|377.96|375.08|0
1653639250000|2022-05-27 08:14:10|378.1|375.22|378.24|375.36|378.24|375.36|378.1|375.22|0
1653639260000|2022-05-27 08:14:20|378.32|375.44|377.81|374.93|378.32|375.44|377.67|374.79|0
1653639270000|2022-05-27 08:14:30|377.67|374.79|377.81|374.93|378.1|375.22|377.67|374.79|0
1653639280000|2022-05-27 08:14:40|378.1|375.22|378.1|375.22|378.24|375.36|378.1|375.22|0
1653639290000|2022-05-27 08:14:50|378.24|375.36|378.1|375.22|378.24|375.36|378.1|375.22|0
1653639300000|2022-05-27 08:15:00|378.24|375.36|377.81|374.93|378.24|375.36|377.81|374.93|0
1653639310000|2022-05-27 08:15:10|377.25|374.37|377.46|374.58|377.53|374.65|377.25|374.37|0
1653639320000|2022-05-27 08:15:20|377.39|374.51|377.53|374.65|377.53|374.65|377.39|374.51|0
1653639330000|2022-05-27 08:15:30|377.81|374.93|377.53|374.65|377.81|374.93|377.53|374.65|0
1653639340000|2022-05-27 08:15:40|377.39|374.51|377.39|374.51|377.53|374.65|377.39|374.51|0
1653639350000|2022-05-27 08:15:50|377.32|374.44|377.18|374.3|377.32|374.44|377.1|374.22|0
1653639360000|2022-05-27 08:16:00|377.1|374.22|376.25|373.37|377.39|374.51|376.25|373.37|0
1653639370000|2022-05-27 08:16:10|376.39|373.51|376.39|373.51|376.39|373.51|376.39|373.51|0
1653639380000|2022-05-27 08:16:20|376.53|373.65|376.53|373.65|376.53|373.65|376.53|373.65|0
1653639390000|2022-05-27 08:16:30|376.68|373.8|376.82|373.94|376.82|373.94|376.68|373.8|0
1653639400000|2022-05-27 08:16:40|376.96|374.08|376.68|373.8|376.96|374.08|376.68|373.8|0
1653639410000|2022-05-27 08:16:50|376.53|373.65|377.24|374.36|377.24|374.36|376.25|373.37|0
1653639420000|2022-05-27 08:17:00|377.39|374.51|377.6|374.72|377.67|374.79|377.39|374.51|0
1653639430000|2022-05-27 08:17:10|378.24|375.36|378.24|375.36|378.24|375.36|378.24|375.36|0
1653639440000|2022-05-27 08:17:20|378.17|375.29|378.17|375.29|378.17|375.29|378.17|375.29|0
1653639450000|2022-05-27 08:17:30|379.1|376.22|379.1|376.22|379.1|376.22|379.1|376.22|0
1653639460000|2022-05-27 08:17:40|378.95|376.07|378.81|375.93|379.1|376.22|378.81|375.93|0
1653639470000|2022-05-27 08:17:50|378.95|376.07|378.81|375.93|378.95|376.07|378.81|375.93|0
1653639480000|2022-05-27 08:18:00|378.53|375.65|378.67|375.79|378.81|375.93|378.53|375.65|0
1653639490000|2022-05-27 08:18:10|378.53|375.65|378.1|375.22|378.53|375.65|378.1|375.22|0
1653639500000|2022-05-27 08:18:20|378.24|375.36|378.03|375.15|378.24|375.36|378.03|375.15|0
1653639510000|2022-05-27 08:18:30|378.1|375.22|378.24|375.36|378.24|375.36|378.1|375.22|0
1653639520000|2022-05-27 08:18:40|378.46|375.58|378.24|375.36|378.52|375.64|378.24|375.36|0
1653639530000|2022-05-27 08:18:50|378.31|375.43|378.24|375.36|378.31|375.43|378.1|375.22|0
1653639540000|2022-05-27 08:19:00|378.17|375.29|378.31|375.43|378.31|375.43|378.1|375.22|0
1653639550000|2022-05-27 08:19:10|378.38|375.5|378.52|375.64|378.52|375.64|378.38|375.5|0
1653639560000|2022-05-27 08:19:20|378.38|375.5|378.52|375.64|378.67|375.79|378.38|375.5|0
1653639570000|2022-05-27 08:19:30|378.67|375.79|378.81|375.93|378.81|375.93|378.52|375.64|0
1653639580000|2022-05-27 08:19:40|378.52|375.64|378.52|375.64|378.52|375.64|378.52|375.64|0
1653639600000|2022-05-27 08:20:00|378.38|375.5|378.46|375.58|378.46|375.58|378.38|375.5|0
1653639610000|2022-05-27 08:20:10|378.38|375.5|378.24|375.36|378.38|375.5|378.24|375.36|0
1653639620000|2022-05-27 08:20:20|378.1|375.22|377.95|375.07|378.1|375.22|377.95|375.07|0
1653639630000|2022-05-27 08:20:30|377.81|374.93|377.81|374.93|377.95|375.07|377.81|374.93|0
1653639640000|2022-05-27 08:20:40|377.74|374.86|377.67|374.79|377.74|374.86|377.67|374.79|0
1653639660000|2022-05-27 08:21:00|377.53|374.65|377.81|374.93|377.81|374.93|377.53|374.65|0
1653639670000|2022-05-27 08:21:10|377.95|375.07|377.95|375.07|377.95|375.07|377.95|375.07|0
1653639680000|2022-05-27 08:21:20|377.81|374.93|377.81|374.93|377.95|375.07|377.81|374.93|0
1653639690000|2022-05-27 08:21:30|377.89|375.01|377.95|375.07|377.95|375.07|377.89|375.01|0
1653639700000|2022-05-27 08:21:40|377.81|374.93|377.67|374.79|377.95|375.07|377.67|374.79|0
1653639710000|2022-05-27 08:21:50|377.81|374.93|378.1|375.22|378.1|375.22|377.81|374.93|0
1653639720000|2022-05-27 08:22:00|378.24|375.36|378.24|375.36|378.24|375.36|378.1|375.22|0
1653639730000|2022-05-27 08:22:10|378.1|375.22|377.95|375.07|378.1|375.22|377.95|375.07|0
1653639740000|2022-05-27 08:22:20|377.67|374.79|377.67|374.79|377.81|374.93|377.67|374.79|0
1653639750000|2022-05-27 08:22:30|377.81|374.93|377.95|375.07|377.95|375.07|377.81|374.93|0
1653639760000|2022-05-27 08:22:40|377.81|374.93|377.53|374.65|377.81|374.93|377.53|374.65|0
1653639770000|2022-05-27 08:22:50|377.6|374.72|377.67|374.79|377.67|374.79|377.53|374.65|0
1653639780000|2022-05-27 08:23:00|377.38|374.5|377.38|374.5|377.38|374.5|377.38|374.5|0
1653639790000|2022-05-27 08:23:10|377.53|374.65|377.24|374.36|377.53|374.65|377.24|374.36|0
1653639800000|2022-05-27 08:23:20|376.89|374.01|376.96|374.08|376.96|374.08|376.67|373.79|0
1653639810000|2022-05-27 08:23:30|377.1|374.22|377.1|374.22|377.1|374.22|377.1|374.22|0
1653639820000|2022-05-27 08:23:40|376.82|373.94|376.96|374.08|377.1|374.22|376.82|373.94|0
1653639830000|2022-05-27 08:23:50|376.89|374.01|376.96|374.08|376.96|374.08|376.82|373.94|0
1653639840000|2022-05-27 08:24:00|376.82|373.94|376.82|373.94|376.82|373.94|376.82|373.94|0
1653639850000|2022-05-27 08:24:10|376.67|373.79|376.39|373.51|376.67|373.79|376.39|373.51|0
1653639860000|2022-05-27 08:24:20|376.53|373.65|375.96|373.08|376.53|373.65|375.96|373.08|0
1653639870000|2022-05-27 08:24:30|375.9|373.02|375.96|373.08|375.96|373.08|375.82|372.94|0
1653639880000|2022-05-27 08:24:40|375.68|372.8|375.9|373.02|375.9|373.02|375.68|372.8|0
1653639890000|2022-05-27 08:24:50|375.96|373.08|375.82|372.94|376.11|373.23|375.82|372.94|0
1653639900000|2022-05-27 08:25:00|375.68|372.8|375.82|372.94|375.82|372.94|375.54|372.66|0
1653639910000|2022-05-27 08:25:10|375.54|372.66|375.68|372.8|375.68|372.8|375.54|372.66|0
1653639920000|2022-05-27 08:25:20|375.82|372.94|375.82|372.94|375.82|372.94|375.82|372.94|0
1653639930000|2022-05-27 08:25:30|375.68|372.8|375.82|372.94|375.82|372.94|375.68|372.8|0
1653639940000|2022-05-27 08:25:40|375.68|372.8|375.54|372.66|375.68|372.8|375.54|372.66|0
1653639950000|2022-05-27 08:25:50|375.47|372.59|375.25|372.37|375.47|372.59|375.11|372.23|0
1653639960000|2022-05-27 08:26:00|375.4|372.52|375.68|372.8|375.68|372.8|375.4|372.52|0
1653639970000|2022-05-27 08:26:10|375.54|372.66|375.47|372.59|375.54|372.66|375.47|372.59|0
1653639980000|2022-05-27 08:26:20|375.54|372.66|375.25|372.37|375.54|372.66|375.25|372.37|0
1653639990000|2022-05-27 08:26:30|375.33|372.45|375.11|372.23|375.33|372.45|375.11|372.23|0
1653640000000|2022-05-27 08:26:40|374.97|372.09|375.11|372.23|375.25|372.37|374.97|372.09|0
1653640010000|2022-05-27 08:26:50|374.83|371.95|374.34|371.46|374.83|371.95|374.26|371.38|0
1653640020000|2022-05-27 08:27:00|374.4|371.52|374.12|371.24|374.4|371.52|374.12|371.24|0
1653640030000|2022-05-27 08:27:10|373.84|370.96|373.98|371.1|373.98|371.1|373.84|370.96|0
1653640040000|2022-05-27 08:27:20|373.7|370.82|373.7|370.82|373.77|370.89|373.7|370.82|0
1653640050000|2022-05-27 08:27:30|373.84|370.96|374.05|371.17|374.05|371.17|373.84|370.96|0
1653640060000|2022-05-27 08:27:40|373.98|371.1|373.91|371.03|373.98|371.1|373.91|371.03|0
1653640070000|2022-05-27 08:27:50|373.84|370.96|373.7|370.82|373.84|370.96|373.7|370.82|0
1653640080000|2022-05-27 08:28:00|373.63|370.75|373.98|371.1|373.98|371.1|373.63|370.75|0
1653640090000|2022-05-27 08:28:10|373.84|370.96|373.98|371.1|373.98|371.1|373.84|370.96|0
1653640100000|2022-05-27 08:28:20|374.12|371.24|374.12|371.24|374.19|371.31|374.12|371.24|0
1653640110000|2022-05-27 08:28:30|374.26|371.38|374.69|371.81|374.69|371.81|374.19|371.31|0
1653640120000|2022-05-27 08:28:40|374.83|371.95|374.69|371.81|374.83|371.95|374.69|371.81|0
1653640130000|2022-05-27 08:28:50|374.4|371.52|374.69|371.81|374.69|371.81|374.4|371.52|0
1653640140000|2022-05-27 08:29:00|374.76|371.88|374.62|371.74|374.76|371.88|374.62|371.74|0
1653640150000|2022-05-27 08:29:10|374.54|371.66|374.48|371.6|374.54|371.66|374.4|371.52|0
1653640160000|2022-05-27 08:29:20|374.4|371.52|373.98|371.1|374.54|371.66|373.98|371.1|0
1653640170000|2022-05-27 08:29:30|374.05|371.17|373.84|370.96|374.05|371.17|373.84|370.96|0
1653640180000|2022-05-27 08:29:40|373.55|370.67|372.64|369.76|373.7|370.82|372.64|369.76|0
1653640190000|2022-05-27 08:29:50|373.84|370.96|373.63|370.75|373.84|370.96|373.55|370.67|0
1653640200000|2022-05-27 08:30:00|373.41|370.53|373.27|370.39|373.41|370.53|373.27|370.39|0
1653640210000|2022-05-27 08:30:10|373.41|370.53|373.2|370.32|373.41|370.53|373.13|370.25|0
1653640220000|2022-05-27 08:30:20|373.13|370.25|372.85|369.97|373.13|370.25|372.85|369.97|0
1653640240000|2022-05-27 08:30:40|372.71|369.83|372.71|369.83|372.71|369.83|372.71|369.83|0
1653640250000|2022-05-27 08:30:50|372.57|369.69|372.57|369.69|372.71|369.83|372.57|369.69|0
1653640260000|2022-05-27 08:31:00|372.5|369.62|372.5|369.62|372.5|369.62|372.5|369.62|0
1653640270000|2022-05-27 08:31:10|372.57|369.69|372.71|369.83|372.71|369.83|372.43|369.55|0
1653640280000|2022-05-27 08:31:20|372.43|369.55|372.43|369.55|372.57|369.69|372.43|369.55|0
1653640290000|2022-05-27 08:31:30|372.57|369.69|372.28|369.4|372.57|369.69|372.28|369.4|0
1653640300000|2022-05-27 08:31:40|372.14|369.26|372.28|369.4|372.43|369.55|372.14|369.26|0
1653640310000|2022-05-27 08:31:50|372.14|369.26|372.14|369.26|372.14|369.26|372.14|369.26|0
1653640320000|2022-05-27 08:32:00|372.28|369.4|372.36|369.48|372.36|369.48|372.28|369.4|0
1653640330000|2022-05-27 08:32:10|372.28|369.4|372|369.12|372.28|369.4|372|369.12|0
1653640340000|2022-05-27 08:32:20|372.14|369.26|371.86|368.98|372.14|369.26|371.86|368.98|0
1653640350000|2022-05-27 08:32:30|372|369.12|372.08|369.2|372.08|369.2|372|369.12|0
1653640360000|2022-05-27 08:32:40|372|369.12|371.72|368.84|372|369.12|371.44|368.56|0
1653640370000|2022-05-27 08:32:50|371.58|368.7|371.51|368.63|371.58|368.7|371.44|368.56|0
1653640380000|2022-05-27 08:33:00|371.44|368.56|371.58|368.7|371.58|368.7|371.44|368.56|0
1653640390000|2022-05-27 08:33:10|371.72|368.84|371.58|368.7|371.72|368.84|371.58|368.7|0
1653640400000|2022-05-27 08:33:20|371.72|368.84|371.58|368.7|371.72|368.84|371.58|368.7|0
1653640410000|2022-05-27 08:33:30|371.44|368.56|371.51|368.63|371.58|368.7|371.44|368.56|0
1653640420000|2022-05-27 08:33:40|371.58|368.7|371.44|368.56|371.58|368.7|371.44|368.56|0
1653640430000|2022-05-27 08:33:50|371.37|368.49|371.16|368.28|371.44|368.56|371.16|368.28|0
1653640440000|2022-05-27 08:34:00|371.23|368.35|371.3|368.42|371.3|368.42|371.16|368.28|0
1653640450000|2022-05-27 08:34:10|371.44|368.56|372|369.12|372|369.12|371.44|368.56|0
1653640460000|2022-05-27 08:34:20|371.93|369.05|371.86|368.98|371.93|369.05|371.86|368.98|0
1653640470000|2022-05-27 08:34:30|371.93|369.05|371.86|368.98|371.93|369.05|371.86|368.98|0
1653640480000|2022-05-27 08:34:40|371.72|368.84|371.72|368.84|371.72|368.84|371.72|368.84|0
1653640490000|2022-05-27 08:34:50|371.79|368.91|371.72|368.84|371.79|368.91|371.72|368.84|0
1653640500000|2022-05-27 08:35:00|371.79|368.91|371.72|368.84|371.86|368.98|371.72|368.84|0
1653640510000|2022-05-27 08:35:10|371.58|368.7|371.23|368.35|371.58|368.7|371.23|368.35|0
1653640520000|2022-05-27 08:35:20|371.3|368.42|371.16|368.28|371.3|368.42|371.16|368.28|0
1653640530000|2022-05-27 08:35:30|371.09|368.21|371.16|368.28|371.16|368.28|370.95|368.07|0
1653640550000|2022-05-27 08:35:50|371.02|368.14|371.44|368.56|371.44|368.56|371.02|368.14|0
1653640560000|2022-05-27 08:36:00|371.58|368.7|371.86|368.98|371.86|368.98|371.58|368.7|0
1653640570000|2022-05-27 08:36:10|371.72|368.84|371.72|368.84|371.72|368.84|371.72|368.84|0
1653640580000|2022-05-27 08:36:20|371.86|368.98|371.79|368.91|371.86|368.98|371.79|368.91|0
1653640590000|2022-05-27 08:36:30|371.86|368.98|372|369.12|372|369.12|371.86|368.98|0
1653640600000|2022-05-27 08:36:40|371.86|368.98|371.86|368.98|372|369.12|371.86|368.98|0
1653640610000|2022-05-27 08:36:50|371.93|369.05|372|369.12|372|369.12|371.93|369.05|0
1653640620000|2022-05-27 08:37:00|372.14|369.26|372.14|369.26|372.14|369.26|372.14|369.26|0
1653640630000|2022-05-27 08:37:10|372.21|369.33|372.28|369.4|372.28|369.4|372.21|369.33|0
1653640640000|2022-05-27 08:37:20|372.07|369.19|372.28|369.4|372.28|369.4|372.07|369.19|0
1653640650000|2022-05-27 08:37:30|372.21|369.33|372.07|369.19|372.28|369.4|372.07|369.19|0
1653640660000|2022-05-27 08:37:40|372|369.12|372|369.12|372|369.12|371.86|368.98|0
1653640670000|2022-05-27 08:37:50|371.93|369.05|372|369.12|372|369.12|371.86|368.98|0
1653640680000|2022-05-27 08:38:00|372.14|369.26|372.28|369.4|372.28|369.4|372.14|369.26|0
1653640690000|2022-05-27 08:38:10|372.42|369.54|372.42|369.54|372.42|369.54|372.42|369.54|0
1653640700000|2022-05-27 08:38:20|372.35|369.47|372.21|369.33|372.35|369.47|372|369.12|0
1653640710000|2022-05-27 08:38:30|372|369.12|372|369.12|372|369.12|372|369.12|0
1653640720000|2022-05-27 08:38:40|372.21|369.33|372.14|369.26|372.21|369.33|372.14|369.26|0
1653640730000|2022-05-27 08:38:50|372.07|369.19|372|369.12|372.07|369.19|372|369.12|0
1653640740000|2022-05-27 08:39:00|371.93|369.05|372.14|369.26|372.14|369.26|371.86|368.98|0
1653640750000|2022-05-27 08:39:10|372.28|369.4|372.28|369.4|372.28|369.4|372.28|369.4|0
1653640770000|2022-05-27 08:39:30|372.14|369.26|372.56|369.68|372.56|369.68|372.14|369.26|0
1653640780000|2022-05-27 08:39:40|372.5|369.62|372.7|369.82|372.7|369.82|372.5|369.62|0
1653640790000|2022-05-27 08:39:50|372.56|369.68|372.84|369.96|372.84|369.96|372.42|369.54|0
1653640800000|2022-05-27 08:40:00|372.78|369.9|372.84|369.96|372.84|369.96|372.7|369.82|0
1653640810000|2022-05-27 08:40:10|372.7|369.82|372.7|369.82|372.7|369.82|372.7|369.82|0
1653640820000|2022-05-27 08:40:20|372.64|369.76|372.56|369.68|372.64|369.76|372.56|369.68|0
1653640830000|2022-05-27 08:40:30|372.42|369.54|372.14|369.26|372.42|369.54|372.14|369.26|0
1653640840000|2022-05-27 08:40:40|372|369.12|372|369.12|372|369.12|371.93|369.05|0
1653640850000|2022-05-27 08:40:50|372.14|369.26|372.14|369.26|372.14|369.26|372.14|369.26|0
1653640860000|2022-05-27 08:41:00|372.07|369.19|372.14|369.26|372.14|369.26|372.07|369.19|0
1653640870000|2022-05-27 08:41:10|372.28|369.4|372.42|369.54|372.42|369.54|372.28|369.4|0
1653640880000|2022-05-27 08:41:20|372.28|369.4|372.42|369.54|372.42|369.54|372.28|369.4|0
1653640890000|2022-05-27 08:41:30|372.56|369.68|372.28|369.4|372.56|369.68|372.28|369.4|0
1653640900000|2022-05-27 08:41:40|372.14|369.26|372.14|369.26|372.28|369.4|372.14|369.26|0
1653640910000|2022-05-27 08:41:50|372|369.12|372|369.12|372|369.12|371.93|369.05|0
1653640920000|2022-05-27 08:42:00|372.14|369.26|372.07|369.19|372.14|369.26|372.07|369.19|0
1653640930000|2022-05-27 08:42:10|372|369.12|371.86|368.98|372.07|369.19|371.86|368.98|0
1653640940000|2022-05-27 08:42:20|372.14|369.26|372.42|369.54|372.42|369.54|372.14|369.26|0
1653640950000|2022-05-27 08:42:30|372.7|369.82|372.56|369.68|372.7|369.82|372.56|369.68|0
1653640960000|2022-05-27 08:42:40|372.42|369.54|372.49|369.61|372.56|369.68|372.42|369.54|0
1653640970000|2022-05-27 08:42:50|372.7|369.82|372.78|369.9|372.84|369.96|372.7|369.82|0
1653640980000|2022-05-27 08:43:00|372.84|369.96|373.13|370.25|373.13|370.25|372.84|369.96|0
1653640990000|2022-05-27 08:43:10|372.84|369.96|372.84|369.96|372.98|370.1|372.84|369.96|0
1653641000000|2022-05-27 08:43:20|373.27|370.39|373.34|370.46|373.41|370.53|373.27|370.39|0
1653641010000|2022-05-27 08:43:30|373.41|370.53|373.41|370.53|373.41|370.53|373.41|370.53|0
1653641020000|2022-05-27 08:43:40|373.34|370.46|373.41|370.53|373.41|370.53|373.34|370.46|0
1653641030000|2022-05-27 08:43:50|373.55|370.67|373.41|370.53|373.55|370.67|373.41|370.53|0
1653641040000|2022-05-27 08:44:00|373.34|370.46|373.41|370.53|373.41|370.53|373.27|370.39|0
1653641050000|2022-05-27 08:44:10|373.34|370.46|373.2|370.32|373.41|370.53|373.2|370.32|0
1653641060000|2022-05-27 08:44:20|373.27|370.39|373.12|370.24|373.27|370.39|373.12|370.24|0
1653641070000|2022-05-27 08:44:30|373.06|370.18|373.27|370.39|373.27|370.39|373.06|370.18|0
1653641080000|2022-05-27 08:44:40|373.41|370.53|373.34|370.46|373.48|370.6|373.34|370.46|0
1653641090000|2022-05-27 08:44:50|373.41|370.53|373.27|370.39|373.41|370.53|373.27|370.39|0
1653641100000|2022-05-27 08:45:00|373.34|370.46|373.41|370.53|373.55|370.67|373.34|370.46|0
1653641110000|2022-05-27 08:45:10|373.55|370.67|373.55|370.67|373.55|370.67|373.55|370.67|0
1653641120000|2022-05-27 08:45:20|373.41|370.53|373.41|370.53|373.48|370.6|373.41|370.53|0
1653641130000|2022-05-27 08:45:30|373.55|370.67|373.83|370.95|373.83|370.95|373.55|370.67|0
1653641140000|2022-05-27 08:45:40|373.97|371.09|374.11|371.23|374.11|371.23|373.97|371.09|0
1653641150000|2022-05-27 08:45:50|373.97|371.09|374.19|371.31|374.25|371.37|373.97|371.09|0
1653641160000|2022-05-27 08:46:00|374.11|371.23|373.97|371.09|374.11|371.23|373.97|371.09|0
1653641170000|2022-05-27 08:46:10|373.83|370.95|373.97|371.09|374.11|371.23|373.83|370.95|0
1653641180000|2022-05-27 08:46:20|374.04|371.16|373.41|370.53|374.04|371.16|373.41|370.53|0
1653641190000|2022-05-27 08:46:30|373.55|370.67|373.48|370.6|373.55|370.67|373.48|370.6|0
1653641200000|2022-05-27 08:46:40|373.55|370.67|373.55|370.67|373.55|370.67|373.55|370.67|0
1653641210000|2022-05-27 08:46:50|373.69|370.81|373.83|370.95|373.83|370.95|373.69|370.81|0
1653641220000|2022-05-27 08:47:00|373.97|371.09|374.11|371.23|374.11|371.23|373.97|371.09|0
1653641230000|2022-05-27 08:47:10|374.25|371.37|374.54|371.66|374.54|371.66|374.25|371.37|0
1653641240000|2022-05-27 08:47:20|374.39|371.51|373.97|371.09|374.39|371.51|373.97|371.09|0
1653641250000|2022-05-27 08:47:30|373.83|370.95|373.97|371.09|373.97|371.09|373.83|370.95|0
1653641260000|2022-05-27 08:47:40|373.83|370.95|373.9|371.02|373.9|371.02|373.83|370.95|0
1653641270000|2022-05-27 08:47:50|373.83|370.95|373.83|370.95|373.83|370.95|373.76|370.88|0
1653641280000|2022-05-27 08:48:00|373.9|371.02|373.69|370.81|373.9|371.02|373.69|370.81|0
1653641290000|2022-05-27 08:48:10|373.55|370.67|373.48|370.6|373.55|370.67|373.48|370.6|0
1653641300000|2022-05-27 08:48:20|373.55|370.67|373.55|370.67|373.69|370.81|373.55|370.67|0
1653641310000|2022-05-27 08:48:30|373.69|370.81|373.83|370.95|373.83|370.95|373.69|370.81|0
1653641320000|2022-05-27 08:48:40|373.69|370.81|373.83|370.95|373.83|370.95|373.69|370.81|0
1653641330000|2022-05-27 08:48:50|373.76|370.88|373.55|370.67|373.76|370.88|373.55|370.67|0
1653641340000|2022-05-27 08:49:00|373.97|371.09|374.04|371.16|374.04|371.16|373.97|371.09|0
1653641350000|2022-05-27 08:49:10|373.97|371.09|374.39|371.51|374.39|371.51|373.97|371.09|0
1653641360000|2022-05-27 08:49:20|374.11|371.23|374.39|371.51|374.39|371.51|374.11|371.23|0
1653641370000|2022-05-27 08:49:30|374.54|371.66|374.39|371.51|374.54|371.66|374.39|371.51|0
1653641400000|2022-05-27 08:50:00|374.33|371.45|374.25|371.37|374.39|371.51|374.25|371.37|0
1653641410000|2022-05-27 08:50:10|374.39|371.51|374.53|371.65|374.53|371.65|374.39|371.51|0
1653641420000|2022-05-27 08:50:20|374.68|371.8|374.68|371.8|374.68|371.8|374.68|371.8|0
1653641430000|2022-05-27 08:50:30|374.61|371.73|374.68|371.8|374.68|371.8|374.61|371.73|0
1653641440000|2022-05-27 08:50:40|374.82|371.94|374.53|371.65|374.82|371.94|374.53|371.65|0
1653641450000|2022-05-27 08:50:50|374.39|371.51|374.39|371.51|374.39|371.51|374.39|371.51|0
1653641460000|2022-05-27 08:51:00|374.25|371.37|374.11|371.23|374.25|371.37|374.11|371.23|0
1653641470000|2022-05-27 08:51:10|374.25|371.37|374.47|371.59|374.53|371.65|374.25|371.37|0
1653641480000|2022-05-27 08:51:20|374.39|371.51|374.96|372.08|374.96|372.08|374.39|371.51|0
1653641490000|2022-05-27 08:51:30|374.68|371.8|374.82|371.94|374.82|371.94|374.68|371.8|0
1653641500000|2022-05-27 08:51:40|374.96|372.08|374.96|372.08|374.96|372.08|374.82|371.94|0
1653641510000|2022-05-27 08:51:50|375.1|372.22|374.96|372.08|375.1|372.22|374.96|372.08|0
1653641520000|2022-05-27 08:52:00|374.68|371.8|374.96|372.08|374.96|372.08|374.68|371.8|0
1653641530000|2022-05-27 08:52:10|374.82|371.94|374.68|371.8|374.82|371.94|374.68|371.8|0
1653641540000|2022-05-27 08:52:20|374.53|371.65|374.61|371.73|374.61|371.73|374.53|371.65|0
1653641550000|2022-05-27 08:52:30|374.39|371.51|374.39|371.51|374.39|371.51|374.39|371.51|0
1653641560000|2022-05-27 08:52:40|374.47|371.59|374.39|371.51|374.47|371.59|374.39|371.51|0
1653641570000|2022-05-27 08:52:50|374.53|371.65|374.53|371.65|374.53|371.65|374.53|371.65|0
1653641590000|2022-05-27 08:53:10|374.61|371.73|374.61|371.73|374.61|371.73|374.61|371.73|0
1653641600000|2022-05-27 08:53:20|374.68|371.8|374.25|371.37|374.68|371.8|374.25|371.37|0
1653641610000|2022-05-27 08:53:30|373.97|371.09|374.11|371.23|374.11|371.23|373.97|371.09|0
1653641620000|2022-05-27 08:53:40|373.97|371.09|374.04|371.16|374.04|371.16|373.97|371.09|0
1653641630000|2022-05-27 08:53:50|374.11|371.23|373.97|371.09|374.11|371.23|373.97|371.09|0
1653641640000|2022-05-27 08:54:00|374.11|371.23|373.83|370.95|374.11|371.23|373.69|370.81|0
1653641660000|2022-05-27 08:54:20|373.76|370.88|373.83|370.95|373.97|371.09|373.76|370.88|0
1653641670000|2022-05-27 08:54:30|373.9|371.02|373.83|370.95|373.97|371.09|373.83|370.95|0
1653641680000|2022-05-27 08:54:40|373.97|371.09|373.97|371.09|373.97|371.09|373.97|371.09|0
1653641690000|2022-05-27 08:54:50|373.83|370.95|373.83|370.95|373.83|370.95|373.83|370.95|0
1653641700000|2022-05-27 08:55:00|373.68|370.8|373.83|370.95|373.83|370.95|373.68|370.8|0
1653641710000|2022-05-27 08:55:10|373.68|370.8|373.9|371.02|373.9|371.02|373.68|370.8|0
1653641720000|2022-05-27 08:55:20|373.83|370.95|373.76|370.88|373.83|370.95|373.76|370.88|0
1653641730000|2022-05-27 08:55:30|373.68|370.8|373.83|370.95|373.83|370.95|373.68|370.8|0
1653641740000|2022-05-27 08:55:40|373.9|371.02|373.9|371.02|373.9|371.02|373.9|371.02|0
1653641750000|2022-05-27 08:55:50|373.97|371.09|374.04|371.16|374.04|371.16|373.97|371.09|0
1653641760000|2022-05-27 08:56:00|373.83|370.95|373.68|370.8|373.97|371.09|373.68|370.8|0
1653641770000|2022-05-27 08:56:10|373.83|370.95|373.68|370.8|373.83|370.95|373.68|370.8|0
1653641780000|2022-05-27 08:56:20|373.76|370.88|373.83|370.95|373.97|371.09|373.76|370.88|0
1653641800000|2022-05-27 08:56:40|373.97|371.09|373.68|370.8|373.97|371.09|373.68|370.8|0
1653641810000|2022-05-27 08:56:50|373.54|370.66|373.4|370.52|373.68|370.8|373.4|370.52|0
1653641820000|2022-05-27 08:57:00|373.54|370.66|373.4|370.52|373.54|370.66|373.4|370.52|0
1653641830000|2022-05-27 08:57:10|373.33|370.45|373.12|370.24|373.33|370.45|373.12|370.24|0
1653641840000|2022-05-27 08:57:20|372.98|370.1|372.98|370.1|373.12|370.24|372.98|370.1|0
1653641850000|2022-05-27 08:57:30|373.05|370.17|372.98|370.1|373.19|370.31|372.98|370.1|0
1653641860000|2022-05-27 08:57:40|372.84|369.96|373.05|370.17|373.05|370.17|372.84|369.96|0
1653641870000|2022-05-27 08:57:50|372.98|370.1|373.26|370.38|373.4|370.52|372.98|370.1|0
1653641880000|2022-05-27 08:58:00|373.4|370.52|373.12|370.24|373.4|370.52|373.12|370.24|0
1653641890000|2022-05-27 08:58:10|372.98|370.1|372.98|370.1|372.98|370.1|372.77|369.89|0
1653641900000|2022-05-27 08:58:20|373.12|370.24|373.12|370.24|373.12|370.24|373.12|370.24|0
1653641910000|2022-05-27 08:58:30|373.19|370.31|373.12|370.24|373.19|370.31|373.12|370.24|0
1653641920000|2022-05-27 08:58:40|372.98|370.1|373.12|370.24|373.12|370.24|372.98|370.1|0
1653641930000|2022-05-27 08:58:50|372.91|370.03|372.69|369.81|372.91|370.03|372.69|369.81|0
1653641940000|2022-05-27 08:59:00|372.41|369.53|372.41|369.53|372.41|369.53|372.41|369.53|0
1653641950000|2022-05-27 08:59:10|372.49|369.61|372.35|369.47|372.49|369.61|372.27|369.39|0
1653641960000|2022-05-27 08:59:20|372.27|369.39|372.27|369.39|372.27|369.39|372.27|369.39|0
1653641970000|2022-05-27 08:59:30|372.41|369.53|372.41|369.53|372.41|369.53|372.41|369.53|0
1653641990000|2022-05-27 08:59:50|372.13|369.25|372.27|369.39|372.27|369.39|372.13|369.25|0
1653642000000|2022-05-27 09:00:00|372.2|369.32|372.13|369.25|372.2|369.32|372.06|369.18|0
1653642010000|2022-05-27 09:00:10|372.27|369.39|372.69|369.81|372.69|369.81|372.27|369.39|0
1653642020000|2022-05-27 09:00:20|372.63|369.75|372.69|369.81|372.69|369.81|372.63|369.75|0
1653642030000|2022-05-27 09:00:30|372.84|369.96|372.69|369.81|372.84|369.96|372.69|369.81|0
1653642040000|2022-05-27 09:00:40|372.55|369.67|372.69|369.81|372.69|369.81|372.55|369.67|0
1653642050000|2022-05-27 09:00:50|372.55|369.67|372.83|369.95|372.83|369.95|372.55|369.67|0
1653642060000|2022-05-27 09:01:00|373.4|370.52|373.26|370.38|373.4|370.52|373.26|370.38|0
1653642070000|2022-05-27 09:01:10|373.4|370.52|373.4|370.52|373.4|370.52|373.4|370.52|0
1653642080000|2022-05-27 09:01:20|373.12|370.24|373.4|370.52|373.4|370.52|373.12|370.24|0
1653642090000|2022-05-27 09:01:30|373.68|370.8|373.68|370.8|373.68|370.8|373.68|370.8|0
1653642100000|2022-05-27 09:01:40|373.82|370.94|373.82|370.94|373.82|370.94|373.68|370.8|0
1653642110000|2022-05-27 09:01:50|373.68|370.8|373.54|370.66|373.68|370.8|373.54|370.66|0
1653642120000|2022-05-27 09:02:00|373.75|370.87|373.96|371.08|374.11|371.23|373.75|370.87|0
1653642130000|2022-05-27 09:02:10|374.04|371.16|373.96|371.08|374.11|371.23|373.96|371.08|0
1653642140000|2022-05-27 09:02:20|374.11|371.23|373.82|370.94|374.11|371.23|373.82|370.94|0
1653642150000|2022-05-27 09:02:30|373.68|370.8|373.82|370.94|373.96|371.08|373.68|370.8|0
1653642160000|2022-05-27 09:02:40|373.75|370.87|373.82|370.94|373.82|370.94|373.68|370.8|0
1653642170000|2022-05-27 09:02:50|373.68|370.8|373.54|370.66|373.68|370.8|373.54|370.66|0
1653642180000|2022-05-27 09:03:00|373.61|370.73|374.25|371.37|374.25|371.37|373.61|370.73|0
1653642190000|2022-05-27 09:03:10|374.1|371.22|374.1|371.22|374.25|371.37|374.1|371.22|0
1653642200000|2022-05-27 09:03:20|374.25|371.37|374.25|371.37|374.39|371.51|374.25|371.37|0
1653642210000|2022-05-27 09:03:30|374.32|371.44|374.39|371.51|374.39|371.51|374.32|371.44|0
1653642220000|2022-05-27 09:03:40|374.53|371.65|374.53|371.65|374.6|371.72|374.53|371.65|0
1653642230000|2022-05-27 09:03:50|374.6|371.72|374.81|371.93|374.81|371.93|374.53|371.65|0
1653642240000|2022-05-27 09:04:00|374.95|372.07|374.95|372.07|374.95|372.07|374.95|372.07|0
1653642250000|2022-05-27 09:04:10|375.03|372.15|374.95|372.07|375.03|372.15|374.95|372.07|0
1653642260000|2022-05-27 09:04:20|375.09|372.21|374.95|372.07|375.09|372.21|374.95|372.07|0
1653642270000|2022-05-27 09:04:30|375.03|372.15|374.95|372.07|375.03|372.15|374.95|372.07|0
1653642280000|2022-05-27 09:04:40|374.81|371.93|374.95|372.07|374.95|372.07|374.81|371.93|0
1653642300000|2022-05-27 09:05:00|375.09|372.21|374.95|372.07|375.24|372.36|374.95|372.07|0
1653642310000|2022-05-27 09:05:10|375.03|372.15|375.03|372.15|375.03|372.15|375.03|372.15|0
1653642320000|2022-05-27 09:05:20|375.24|372.36|375.38|372.5|375.38|372.5|375.24|372.36|0
1653642340000|2022-05-27 09:05:40|375.31|372.43|375.31|372.43|375.31|372.43|375.31|372.43|0
1653642350000|2022-05-27 09:05:50|375.38|372.5|375.52|372.64|375.52|372.64|375.38|372.5|0
1653642360000|2022-05-27 09:06:00|375.59|372.71|375.52|372.64|375.59|372.71|375.52|372.64|0
1653642370000|2022-05-27 09:06:10|375.38|372.5|375.38|372.5|375.38|372.5|375.38|372.5|0
1653642380000|2022-05-27 09:06:20|375.24|372.36|375.24|372.36|375.31|372.43|375.24|372.36|0
1653642390000|2022-05-27 09:06:30|375.31|372.43|375.24|372.36|375.31|372.43|375.24|372.36|0
1653642400000|2022-05-27 09:06:40|375.03|372.15|375.09|372.21|375.09|372.21|375.03|372.15|0
1653642410000|2022-05-27 09:06:50|375.38|372.5|375.24|372.36|375.38|372.5|375.24|372.36|0
1653642420000|2022-05-27 09:07:00|375.09|372.21|375.03|372.15|375.09|372.21|374.95|372.07|0
1653642430000|2022-05-27 09:07:10|374.95|372.07|375.09|372.21|375.09|372.21|374.95|372.07|0
1653642450000|2022-05-27 09:07:30|374.95|372.07|374.95|372.07|374.95|372.07|374.95|372.07|0
1653642460000|2022-05-27 09:07:40|374.81|371.93|374.81|371.93|374.81|371.93|374.81|371.93|0
1653642470000|2022-05-27 09:07:50|374.95|372.07|374.67|371.79|374.95|372.07|374.67|371.79|0
1653642480000|2022-05-27 09:08:00|374.53|371.65|374.74|371.86|374.74|371.86|374.53|371.65|0
1653642490000|2022-05-27 09:08:10|374.81|371.93|374.67|371.79|374.81|371.93|374.67|371.79|0
1653642500000|2022-05-27 09:08:20|374.81|371.93|374.81|371.93|374.81|371.93|374.81|371.93|0
1653642510000|2022-05-27 09:08:30|374.95|372.07|375.23|372.35|375.23|372.35|374.95|372.07|0
1653642520000|2022-05-27 09:08:40|375.09|372.21|374.88|372|375.09|372.21|374.88|372|0
1653642530000|2022-05-27 09:08:50|374.95|372.07|375.02|372.14|375.09|372.21|374.95|372.07|0
1653642540000|2022-05-27 09:09:00|375.17|372.29|375.23|372.35|375.23|372.35|375.02|372.14|0
1653642550000|2022-05-27 09:09:10|375.09|372.21|375.09|372.21|375.09|372.21|374.95|372.07|0
1653642560000|2022-05-27 09:09:20|374.95|372.07|374.95|372.07|375.02|372.14|374.95|372.07|0
1653642570000|2022-05-27 09:09:30|375.09|372.21|374.95|372.07|375.09|372.21|374.95|372.07|0
1653642580000|2022-05-27 09:09:40|375.09|372.21|375.09|372.21|375.09|372.21|375.09|372.21|0
1653642590000|2022-05-27 09:09:50|374.95|372.07|374.95|372.07|375.02|372.14|374.95|372.07|0
1653642600000|2022-05-27 09:10:00|375.02|372.14|375.09|372.21|375.09|372.21|375.02|372.14|0
1653642610000|2022-05-27 09:10:10|375.17|372.29|375.23|372.35|375.23|372.35|375.17|372.29|0
1653642620000|2022-05-27 09:10:20|375.09|372.21|374.95|372.07|375.09|372.21|374.95|372.07|0
1653642630000|2022-05-27 09:10:30|375.09|372.21|375.09|372.21|375.23|372.35|375.09|372.21|0
1653642640000|2022-05-27 09:10:40|375.17|372.29|375.66|372.78|375.66|372.78|375.17|372.29|0
1653642650000|2022-05-27 09:10:50|375.94|373.06|375.66|372.78|375.94|373.06|375.66|372.78|0
1653642660000|2022-05-27 09:11:00|375.59|372.71|375.37|372.49|375.59|372.71|375.37|372.49|0
1653642670000|2022-05-27 09:11:10|375.52|372.64|375.52|372.64|375.52|372.64|375.52|372.64|0
1653642680000|2022-05-27 09:11:20|375.45|372.57|375.52|372.64|375.52|372.64|375.37|372.49|0
1653642690000|2022-05-27 09:11:30|375.37|372.49|375.37|372.49|375.45|372.57|375.37|372.49|0
1653642720000|2022-05-27 09:12:00|375.45|372.57|375.37|372.49|375.45|372.57|375.37|372.49|0
1653642730000|2022-05-27 09:12:10|375.52|372.64|375.52|372.64|375.52|372.64|375.37|372.49|0
1653642740000|2022-05-27 09:12:20|375.59|372.71|375.52|372.64|375.66|372.78|375.52|372.64|0
1653642750000|2022-05-27 09:12:30|375.45|372.57|375.52|372.64|375.52|372.64|375.45|372.57|0
1653642760000|2022-05-27 09:12:40|375.45|372.57|375.52|372.64|375.52|372.64|375.37|372.49|0
1653642770000|2022-05-27 09:12:50|375.37|372.49|375.37|372.49|375.52|372.64|375.37|372.49|0
1653642780000|2022-05-27 09:13:00|375.52|372.64|375.37|372.49|375.52|372.64|375.37|372.49|0
1653642790000|2022-05-27 09:13:10|375.52|372.64|375.52|372.64|375.52|372.64|375.52|372.64|0
1653642800000|2022-05-27 09:13:20|375.37|372.49|375.52|372.64|375.52|372.64|375.37|372.49|0
1653642830000|2022-05-27 09:13:50|375.59|372.71|375.66|372.78|375.8|372.92|375.59|372.71|0
1653642840000|2022-05-27 09:14:00|375.8|372.92|375.8|372.92|375.8|372.92|375.8|372.92|0
1653642850000|2022-05-27 09:14:10|375.73|372.85|375.8|372.92|375.8|372.92|375.73|372.85|0
1653642870000|2022-05-27 09:14:30|375.94|373.06|375.94|373.06|375.94|373.06|375.94|373.06|0
1653642880000|2022-05-27 09:14:40|375.87|372.99|375.94|373.06|375.94|373.06|375.87|372.99|0
1653642890000|2022-05-27 09:14:50|375.87|372.99|375.87|372.99|375.87|372.99|375.87|372.99|0
1653642900000|2022-05-27 09:15:00|376.08|373.2|376.08|373.2|376.16|373.28|376.08|373.2|0
1653642910000|2022-05-27 09:15:10|375.94|373.06|375.66|372.78|375.94|373.06|375.66|372.78|0
1653642920000|2022-05-27 09:15:20|375.73|372.85|375.94|373.06|375.94|373.06|375.66|372.78|0
1653642930000|2022-05-27 09:15:30|375.8|372.92|375.8|372.92|375.8|372.92|375.8|372.92|0
1653642940000|2022-05-27 09:15:40|375.66|372.78|375.66|372.78|375.66|372.78|375.66|372.78|0
1653642960000|2022-05-27 09:16:00|375.59|372.71|375.45|372.57|375.59|372.71|375.45|372.57|0
1653642970000|2022-05-27 09:16:10|375.37|372.49|375.37|372.49|375.37|372.49|375.37|372.49|0
1653642980000|2022-05-27 09:16:20|375.45|372.57|375.23|372.35|375.45|372.57|375.23|372.35|0
1653642990000|2022-05-27 09:16:30|375.37|372.49|375.37|372.49|375.45|372.57|375.37|372.49|0
1653643000000|2022-05-27 09:16:40|375.23|372.35|375.37|372.49|375.37|372.49|375.23|372.35|0
1653643020000|2022-05-27 09:17:00|375.51|372.63|375.59|372.71|375.59|372.71|375.51|372.63|0
1653643030000|2022-05-27 09:17:10|375.66|372.78|375.66|372.78|375.66|372.78|375.66|372.78|0
1653643040000|2022-05-27 09:17:20|375.51|372.63|375.51|372.63|375.51|372.63|375.37|372.49|0
1653643050000|2022-05-27 09:17:30|375.45|372.57|375.51|372.63|375.51|372.63|375.45|372.57|0
1653643060000|2022-05-27 09:17:40|375.66|372.78|375.51|372.63|375.66|372.78|375.51|372.63|0
1653643070000|2022-05-27 09:17:50|375.37|372.49|375.37|372.49|375.51|372.63|375.23|372.35|0
1653643080000|2022-05-27 09:18:00|375.23|372.35|375.37|372.49|375.37|372.49|375.23|372.35|0
1653643090000|2022-05-27 09:18:10|375.3|372.42|375.23|372.35|375.37|372.49|375.23|372.35|0
1653643100000|2022-05-27 09:18:20|375.09|372.21|375.09|372.21|375.09|372.21|375.09|372.21|0
1653643110000|2022-05-27 09:18:30|374.95|372.07|374.81|371.93|374.95|372.07|374.81|371.93|0
1653643120000|2022-05-27 09:18:40|374.8|371.92|375.23|372.35|375.23|372.35|374.8|371.92|0
1653643130000|2022-05-27 09:18:50|375.09|372.21|374.8|371.92|375.09|372.21|374.8|371.92|0
1653643140000|2022-05-27 09:19:00|374.95|372.07|375.09|372.21|375.09|372.21|374.95|372.07|0
1653643160000|2022-05-27 09:19:20|374.95|372.07|375.09|372.21|375.09|372.21|374.95|372.07|0
1653643170000|2022-05-27 09:19:30|375.02|372.14|374.8|371.92|375.02|372.14|374.8|371.92|0
1653643180000|2022-05-27 09:19:40|375.09|372.21|374.95|372.07|375.09|372.21|374.95|372.07|0
1653643190000|2022-05-27 09:19:50|374.8|371.92|374.8|371.92|374.8|371.92|374.8|371.92|0
1653643200000|2022-05-27 09:20:00|374.88|372|374.8|371.92|374.95|372.07|374.8|371.92|0
1653643210000|2022-05-27 09:20:10|374.88|372|374.95|372.07|374.95|372.07|374.88|372|0
1653643220000|2022-05-27 09:20:20|374.8|371.92|374.66|371.78|374.8|371.92|374.66|371.78|0
1653643240000|2022-05-27 09:20:40|374.52|371.64|374.66|371.78|374.66|371.78|374.52|371.64|0
1653643250000|2022-05-27 09:20:50|374.74|371.86|374.8|371.92|374.8|371.92|374.74|371.86|0
1653643260000|2022-05-27 09:21:00|374.66|371.78|374.66|371.78|374.74|371.86|374.66|371.78|0
1653643270000|2022-05-27 09:21:10|374.74|371.86|374.74|371.86|374.8|371.92|374.74|371.86|0
1653643280000|2022-05-27 09:21:20|374.66|371.78|374.66|371.78|374.66|371.78|374.66|371.78|0
1653643290000|2022-05-27 09:21:30|374.52|371.64|374.66|371.78|374.66|371.78|374.52|371.64|0
1653643300000|2022-05-27 09:21:40|374.52|371.64|374.66|371.78|374.66|371.78|374.52|371.64|0
1653643310000|2022-05-27 09:21:50|374.8|371.92|374.66|371.78|374.8|371.92|374.66|371.78|0
1653643320000|2022-05-27 09:22:00|374.74|371.86|374.94|372.06|374.94|372.06|374.74|371.86|0
1653643330000|2022-05-27 09:22:10|374.8|371.92|374.8|371.92|374.88|372|374.8|371.92|0
1653643340000|2022-05-27 09:22:20|374.94|372.06|374.94|372.06|374.94|372.06|374.94|372.06|0
1653643350000|2022-05-27 09:22:30|374.8|371.92|374.88|372|374.88|372|374.8|371.92|0
1653643360000|2022-05-27 09:22:40|374.94|372.06|374.8|371.92|374.94|372.06|374.8|371.92|0
1653643370000|2022-05-27 09:22:50|374.88|372|374.94|372.06|374.94|372.06|374.8|371.92|0
1653643380000|2022-05-27 09:23:00|375.02|372.14|375.23|372.35|375.23|372.35|375.02|372.14|0
1653643390000|2022-05-27 09:23:10|375.09|372.21|375.09|372.21|375.09|372.21|375.09|372.21|0
1653643400000|2022-05-27 09:23:20|375.02|372.14|375.02|372.14|375.02|372.14|375.02|372.14|0
1653643410000|2022-05-27 09:23:30|375.09|372.21|375.16|372.28|375.23|372.35|375.09|372.21|0
1653643420000|2022-05-27 09:23:40|375.09|372.21|375.09|372.21|375.09|372.21|375.09|372.21|0
1653643430000|2022-05-27 09:23:50|374.94|372.06|374.88|372|374.94|372.06|374.88|372|0
1653643440000|2022-05-27 09:24:00|374.94|372.06|374.66|371.78|374.94|372.06|374.66|371.78|0
1653643450000|2022-05-27 09:24:10|374.45|371.57|374.59|371.71|374.59|371.71|374.45|371.57|0
1653643460000|2022-05-27 09:24:20|374.52|371.64|374.59|371.71|374.59|371.71|374.52|371.64|0
1653643470000|2022-05-27 09:24:30|374.52|371.64|374.52|371.64|374.52|371.64|374.52|371.64|0
1653643480000|2022-05-27 09:24:40|374.73|371.85|374.8|371.92|374.8|371.92|374.73|371.85|0
1653643500000|2022-05-27 09:25:00|374.94|372.06|374.8|371.92|374.94|372.06|374.8|371.92|0
1653643520000|2022-05-27 09:25:20|375.09|372.21|375.09|372.21|375.09|372.21|375.09|372.21|0
1653643530000|2022-05-27 09:25:30|374.94|372.06|374.8|371.92|374.94|372.06|374.8|371.92|0
1653643550000|2022-05-27 09:25:50|374.52|371.64|374.52|371.64|374.52|371.64|374.52|371.64|0
1653643560000|2022-05-27 09:26:00|374.38|371.5|373.67|370.79|374.38|371.5|373.67|370.79|0
1653643570000|2022-05-27 09:26:10|373.81|370.93|373.81|370.93|373.81|370.93|373.81|370.93|0
1653643590000|2022-05-27 09:26:30|373.74|370.86|373.74|370.86|373.81|370.93|373.74|370.86|0
1653643600000|2022-05-27 09:26:40|373.67|370.79|374.03|371.15|374.03|371.15|373.67|370.79|0
1653643610000|2022-05-27 09:26:50|373.95|371.07|373.95|371.07|374.09|371.21|373.95|371.07|0
1653643620000|2022-05-27 09:27:00|373.81|370.93|373.81|370.93|373.81|370.93|373.81|370.93|0
1653643630000|2022-05-27 09:27:10|373.74|370.86|374.09|371.21|374.09|371.21|373.74|370.86|0
1653643640000|2022-05-27 09:27:20|374.24|371.36|374.09|371.21|374.24|371.36|374.09|371.21|0
1653643650000|2022-05-27 09:27:30|373.95|371.07|373.88|371|373.95|371.07|373.81|370.93|0
1653643660000|2022-05-27 09:27:40|373.81|370.93|373.74|370.86|373.81|370.93|373.74|370.86|0
1653643680000|2022-05-27 09:28:00|373.67|370.79|373.67|370.79|373.95|371.07|373.67|370.79|0
1653643690000|2022-05-27 09:28:10|373.88|371|373.81|370.93|373.88|371|373.81|370.93|0
1653643700000|2022-05-27 09:28:20|373.67|370.79|373.67|370.79|373.74|370.86|373.67|370.79|0
1653643710000|2022-05-27 09:28:30|373.53|370.65|373.53|370.65|373.53|370.65|373.53|370.65|0
1653643720000|2022-05-27 09:28:40|373.6|370.72|373.53|370.65|373.6|370.72|373.53|370.65|0
1653643730000|2022-05-27 09:28:50|373.1|370.22|373.32|370.44|373.32|370.44|373.04|370.16|0
1653643740000|2022-05-27 09:29:00|373.25|370.37|373.1|370.22|373.25|370.37|373.1|370.22|0
1653643750000|2022-05-27 09:29:10|373.39|370.51|373.25|370.37|373.39|370.51|373.25|370.37|0
1653643760000|2022-05-27 09:29:20|373.39|370.51|373.18|370.3|373.39|370.51|373.18|370.3|0
1653643770000|2022-05-27 09:29:30|373.25|370.37|373.25|370.37|373.25|370.37|373.25|370.37|0
1653643780000|2022-05-27 09:29:40|373.1|370.22|373.1|370.22|373.1|370.22|373.1|370.22|0
1653643790000|2022-05-27 09:29:50|373.04|370.16|373.24|370.36|373.39|370.51|373.04|370.16|0
1653643800000|2022-05-27 09:30:00|373.39|370.51|373.53|370.65|373.53|370.65|373.39|370.51|0
1653643810000|2022-05-27 09:30:10|373.67|370.79|373.46|370.58|373.67|370.79|373.39|370.51|0
1653643820000|2022-05-27 09:30:20|373.39|370.51|373.6|370.72|373.6|370.72|373.39|370.51|0
1653643830000|2022-05-27 09:30:30|373.53|370.65|373.53|370.65|373.67|370.79|373.53|370.65|0
1653643840000|2022-05-27 09:30:40|373.67|370.79|373.53|370.65|373.67|370.79|373.53|370.65|0
1653643850000|2022-05-27 09:30:50|373.67|370.79|373.67|370.79|373.67|370.79|373.67|370.79|0
1653643860000|2022-05-27 09:31:00|373.74|370.86|373.67|370.79|373.74|370.86|373.67|370.79|0
1653643870000|2022-05-27 09:31:10|373.81|370.93|373.81|370.93|373.81|370.93|373.81|370.93|0
1653643890000|2022-05-27 09:31:30|373.95|371.07|373.95|371.07|373.95|371.07|373.81|370.93|0
1653643900000|2022-05-27 09:31:40|373.81|370.93|373.95|371.07|373.95|371.07|373.81|370.93|0
1653643910000|2022-05-27 09:31:50|373.67|370.79|373.74|370.86|373.74|370.86|373.67|370.79|0
1653643920000|2022-05-27 09:32:00|373.81|370.93|373.81|370.93|373.81|370.93|373.74|370.86|0
1653643930000|2022-05-27 09:32:10|373.67|370.79|373.67|370.79|373.74|370.86|373.67|370.79|0
1653643940000|2022-05-27 09:32:20|373.74|370.86|373.67|370.79|373.74|370.86|373.67|370.79|0
1653643950000|2022-05-27 09:32:30|373.53|370.65|373.53|370.65|373.53|370.65|373.53|370.65|0
1653643960000|2022-05-27 09:32:40|373.67|370.79|373.81|370.93|373.81|370.93|373.67|370.79|0
1653643970000|2022-05-27 09:32:50|374.09|371.21|374.09|371.21|374.09|371.21|374.09|371.21|0
1653643980000|2022-05-27 09:33:00|374.23|371.35|374.23|371.35|374.23|371.35|374.23|371.35|0
1653643990000|2022-05-27 09:33:10|374.16|371.28|374.09|371.21|374.16|371.28|374.09|371.21|0
1653644000000|2022-05-27 09:33:20|374.02|371.14|374.02|371.14|374.02|371.14|373.95|371.07|0
1653644010000|2022-05-27 09:33:30|373.38|370.5|373.53|370.65|373.53|370.65|373.38|370.5|0
1653644020000|2022-05-27 09:33:40|372.96|370.08|372.96|370.08|372.96|370.08|372.96|370.08|0
1653644030000|2022-05-27 09:33:50|372.89|370.01|372.96|370.08|372.96|370.08|372.89|370.01|0
1653644040000|2022-05-27 09:34:00|372.82|369.94|372.68|369.8|372.82|369.94|372.68|369.8|0
1653644050000|2022-05-27 09:34:10|372.54|369.66|372.54|369.66|372.54|369.66|372.54|369.66|0
1653644060000|2022-05-27 09:34:20|372.68|369.8|372.4|369.52|372.75|369.87|372.4|369.52|0
1653644070000|2022-05-27 09:34:30|372.54|369.66|373.1|370.22|373.1|370.22|372.54|369.66|0
1653644080000|2022-05-27 09:34:40|373.24|370.36|373.24|370.36|373.24|370.36|373.24|370.36|0
1653644100000|2022-05-27 09:35:00|373.38|370.5|373.38|370.5|373.38|370.5|373.38|370.5|0
1653644110000|2022-05-27 09:35:10|373.32|370.44|373.24|370.36|373.32|370.44|373.17|370.29|0
1653644120000|2022-05-27 09:35:20|373.52|370.64|373.52|370.64|373.52|370.64|373.52|370.64|0
1653644130000|2022-05-27 09:35:30|373.67|370.79|373.6|370.72|373.67|370.79|373.6|370.72|0
1653644140000|2022-05-27 09:35:40|373.52|370.64|373.52|370.64|373.52|370.64|373.52|370.64|0
1653644160000|2022-05-27 09:36:00|373.6|370.72|373.67|370.79|373.67|370.79|373.52|370.64|0
1653644170000|2022-05-27 09:36:10|373.52|370.64|373.24|370.36|373.52|370.64|373.24|370.36|0
1653644180000|2022-05-27 09:36:20|373.38|370.5|373.38|370.5|373.38|370.5|373.38|370.5|0
1653644190000|2022-05-27 09:36:30|373.46|370.58|373.32|370.44|373.52|370.64|373.32|370.44|0
1653644200000|2022-05-27 09:36:40|373.24|370.36|373.24|370.36|373.24|370.36|373.24|370.36|0
1653644220000|2022-05-27 09:37:00|373.32|370.44|373.24|370.36|373.38|370.5|373.24|370.36|0
1653644230000|2022-05-27 09:37:10|373.38|370.5|373.17|370.29|373.38|370.5|373.17|370.29|0
1653644240000|2022-05-27 09:37:20|373.24|370.36|373.24|370.36|373.24|370.36|373.24|370.36|0
1653644260000|2022-05-27 09:37:40|373.1|370.22|372.96|370.08|373.1|370.22|372.96|370.08|0
1653644290000|2022-05-27 09:38:10|372.89|370.01|372.89|370.01|372.89|370.01|372.89|370.01|0
1653644300000|2022-05-27 09:38:20|372.82|369.94|372.54|369.66|372.82|369.94|372.54|369.66|0
1653644310000|2022-05-27 09:38:30|372.82|369.94|372.96|370.08|372.96|370.08|372.82|369.94|0
1653644320000|2022-05-27 09:38:40|372.82|369.94|372.82|369.94|372.82|369.94|372.82|369.94|0
1653644330000|2022-05-27 09:38:50|372.89|370.01|372.82|369.94|372.89|370.01|372.82|369.94|0
1653644340000|2022-05-27 09:39:00|372.68|369.8|372.39|369.51|372.68|369.8|372.39|369.51|0
1653644350000|2022-05-27 09:39:10|372.54|369.66|372.68|369.8|372.68|369.8|372.54|369.66|0
1653644360000|2022-05-27 09:39:20|372.54|369.66|372.61|369.73|372.61|369.73|372.54|369.66|0
1653644370000|2022-05-27 09:39:30|372.54|369.66|372.47|369.59|372.54|369.66|372.47|369.59|0
1653644380000|2022-05-27 09:39:40|372.39|369.51|372.54|369.66|372.54|369.66|372.39|369.51|0
1653644390000|2022-05-27 09:39:50|372.68|369.8|372.53|369.65|372.68|369.8|372.53|369.65|0
1653644400000|2022-05-27 09:40:00|372.68|369.8|372.68|369.8|372.68|369.8|372.68|369.8|0
1653644410000|2022-05-27 09:40:10|372.53|369.65|372.68|369.8|372.68|369.8|372.53|369.65|0
1653644430000|2022-05-27 09:40:30|372.53|369.65|372.25|369.37|372.53|369.65|372.25|369.37|0
1653644440000|2022-05-27 09:40:40|372.11|369.23|372.11|369.23|372.11|369.23|371.97|369.09|0
1653644450000|2022-05-27 09:40:50|372.25|369.37|372.19|369.31|372.25|369.37|372.19|369.31|0
1653644460000|2022-05-27 09:41:00|372.25|369.37|371.97|369.09|372.25|369.37|371.97|369.09|0
1653644470000|2022-05-27 09:41:10|372.11|369.23|371.83|368.95|372.11|369.23|371.83|368.95|0
1653644480000|2022-05-27 09:41:20|371.97|369.09|371.97|369.09|371.97|369.09|371.97|369.09|0
1653644490000|2022-05-27 09:41:30|371.83|368.95|371.76|368.88|371.83|368.95|371.76|368.88|0
1653644500000|2022-05-27 09:41:40|371.83|368.95|371.55|368.67|371.83|368.95|371.55|368.67|0
1653644510000|2022-05-27 09:41:50|371.69|368.81|371.97|369.09|371.97|369.09|371.69|368.81|0
1653644520000|2022-05-27 09:42:00|371.83|368.95|371.83|368.95|371.83|368.95|371.83|368.95|0
1653644530000|2022-05-27 09:42:10|371.9|369.02|371.83|368.95|371.9|369.02|371.83|368.95|0
1653644540000|2022-05-27 09:42:20|371.69|368.81|371.48|368.6|371.69|368.81|371.48|368.6|0
1653644550000|2022-05-27 09:42:30|371.41|368.53|371.41|368.53|371.41|368.53|371.41|368.53|0
1653644560000|2022-05-27 09:42:40|371.55|368.67|371.55|368.67|371.55|368.67|371.55|368.67|0
1653644570000|2022-05-27 09:42:50|371.69|368.81|371.69|368.81|371.83|368.95|371.69|368.81|0
1653644580000|2022-05-27 09:43:00|371.83|368.95|371.83|368.95|371.83|368.95|371.83|368.95|0
1653644590000|2022-05-27 09:43:10|371.97|369.09|371.97|369.09|371.97|369.09|371.97|369.09|0
1653644600000|2022-05-27 09:43:20|371.9|369.02|371.97|369.09|371.97|369.09|371.9|369.02|0
1653644610000|2022-05-27 09:43:30|371.83|368.95|371.83|368.95|371.83|368.95|371.83|368.95|0
1653644620000|2022-05-27 09:43:40|371.97|369.09|371.97|369.09|371.97|369.09|371.97|369.09|0
1653644630000|2022-05-27 09:43:50|371.83|368.95|371.97|369.09|371.97|369.09|371.83|368.95|0
1653644640000|2022-05-27 09:44:00|371.83|368.95|371.83|368.95|371.83|368.95|371.76|368.88|0
1653644660000|2022-05-27 09:44:20|371.69|368.81|372.11|369.23|372.11|369.23|371.69|368.81|0
1653644670000|2022-05-27 09:44:30|371.97|369.09|372.25|369.37|372.25|369.37|371.97|369.09|0
1653644680000|2022-05-27 09:44:40|372.11|369.23|371.97|369.09|372.11|369.23|371.97|369.09|0
1653644690000|2022-05-27 09:44:50|371.83|368.95|371.97|369.09|371.97|369.09|371.83|368.95|0
1653644700000|2022-05-27 09:45:00|372.11|369.23|372.25|369.37|372.25|369.37|372.11|369.23|0
1653644710000|2022-05-27 09:45:10|372.11|369.23|372.11|369.23|372.11|369.23|372.11|369.23|0
1653644720000|2022-05-27 09:45:20|372.04|369.16|372.18|369.3|372.18|369.3|372.04|369.16|0
1653644730000|2022-05-27 09:45:30|372.11|369.23|372.11|369.23|372.11|369.23|372.11|369.23|0
1653644740000|2022-05-27 09:45:40|372.25|369.37|372.25|369.37|372.32|369.44|372.25|369.37|0
1653644750000|2022-05-27 09:45:50|372.18|369.3|372.18|369.3|372.18|369.3|372.11|369.23|0
1653644760000|2022-05-27 09:46:00|372.11|369.23|372.39|369.51|372.39|369.51|372.11|369.23|0
1653644780000|2022-05-27 09:46:20|372.53|369.65|372.53|369.65|372.53|369.65|372.53|369.65|0
1653644790000|2022-05-27 09:46:30|372.39|369.51|372.39|369.51|372.39|369.51|372.39|369.51|0
1653644800000|2022-05-27 09:46:40|372.53|369.65|372.46|369.58|372.53|369.65|372.46|369.58|0
1653644810000|2022-05-27 09:46:50|372.39|369.51|372.39|369.51|372.39|369.51|372.39|369.51|0
1653644820000|2022-05-27 09:47:00|372.46|369.58|372.39|369.51|372.46|369.58|372.39|369.51|0
1653644830000|2022-05-27 09:47:10|372.25|369.37|372.39|369.51|372.39|369.51|372.25|369.37|0
1653644870000|2022-05-27 09:47:50|372.53|369.65|372.53|369.65|372.53|369.65|372.53|369.65|0
1653644880000|2022-05-27 09:48:00|372.67|369.79|372.67|369.79|372.67|369.79|372.67|369.79|0
1653644890000|2022-05-27 09:48:10|372.81|369.93|372.81|369.93|372.81|369.93|372.81|369.93|0
1653644910000|2022-05-27 09:48:30|372.53|369.65|372.39|369.51|372.53|369.65|372.39|369.51|0
1653644920000|2022-05-27 09:48:40|372.25|369.37|372.11|369.23|372.25|369.37|371.97|369.09|0
1653644930000|2022-05-27 09:48:50|371.97|369.09|371.4|368.52|371.97|369.09|371.4|368.52|0
1653644940000|2022-05-27 09:49:00|371.54|368.66|371.69|368.81|371.83|368.95|371.54|368.66|0
1653644950000|2022-05-27 09:49:10|371.83|368.95|371.34|368.46|371.83|368.95|371.34|368.46|0
1653644960000|2022-05-27 09:49:20|371.12|368.24|371.12|368.24|371.12|368.24|370.98|368.1|0
1653644970000|2022-05-27 09:49:30|371.26|368.38|371.26|368.38|371.26|368.38|371.26|368.38|0
1653644980000|2022-05-27 09:49:40|371.34|368.46|371.34|368.46|371.34|368.46|371.34|368.46|0
1653644990000|2022-05-27 09:49:50|371.4|368.52|371.4|368.52|371.54|368.66|371.4|368.52|0
1653645000000|2022-05-27 09:50:00|371.12|368.24|370.56|367.68|371.12|368.24|370.56|367.68|0
1653645010000|2022-05-27 09:50:10|370.28|367.4|370.21|367.33|370.28|367.4|370.21|367.33|0
1653645020000|2022-05-27 09:50:20|370.56|367.68|370.56|367.68|370.56|367.68|370.49|367.61|0
1653645030000|2022-05-27 09:50:30|370.84|367.96|370.84|367.96|370.84|367.96|370.7|367.82|0
1653645040000|2022-05-27 09:50:40|370.7|367.82|370.63|367.75|370.7|367.82|370.56|367.68|0
1653645050000|2022-05-27 09:50:50|370.7|367.82|370.56|367.68|370.7|367.82|370.56|367.68|0
1653645060000|2022-05-27 09:51:00|370.42|367.54|370.56|367.68|370.56|367.68|370.42|367.54|0
1653645070000|2022-05-27 09:51:10|370.42|367.54|370.56|367.68|370.56|367.68|370.42|367.54|0
1653645080000|2022-05-27 09:51:20|370.42|367.54|370.14|367.26|370.42|367.54|370.14|367.26|0
1653645090000|2022-05-27 09:51:30|369.86|366.98|370|367.12|370|367.12|369.86|366.98|0
1653645100000|2022-05-27 09:51:40|370.14|367.26|370|367.12|370.14|367.26|369.93|367.05|0
1653645110000|2022-05-27 09:51:50|370.07|367.19|370|367.12|370.07|367.19|369.86|366.98|0
1653645120000|2022-05-27 09:52:00|370.14|367.26|370.14|367.26|370.14|367.26|370.14|367.26|0
1653645130000|2022-05-27 09:52:10|370.07|367.19|370|367.12|370.07|367.19|370|367.12|0
1653645140000|2022-05-27 09:52:20|369.86|366.98|369.72|366.84|369.86|366.98|369.72|366.84|0
1653645160000|2022-05-27 09:52:40|369.86|366.98|370|367.12|370.14|367.26|369.86|366.98|0
1653645170000|2022-05-27 09:52:50|370.14|367.26|370.14|367.26|370.14|367.26|370.14|367.26|0
1653645180000|2022-05-27 09:53:00|370.07|367.19|370|367.12|370.07|367.19|370|367.12|0
1653645190000|2022-05-27 09:53:10|370.14|367.26|370.28|367.4|370.28|367.4|370.14|367.26|0
1653645200000|2022-05-27 09:53:20|370.42|367.54|370.42|367.54|370.42|367.54|370.42|367.54|0
1653645210000|2022-05-27 09:53:30|370.28|367.4|370.28|367.4|370.28|367.4|370.28|367.4|0
1653645220000|2022-05-27 09:53:40|370.42|367.54|370.42|367.54|370.42|367.54|370.28|367.4|0
1653645230000|2022-05-27 09:53:50|370.56|367.68|370.56|367.68|370.7|367.82|370.56|367.68|0
1653645240000|2022-05-27 09:54:00|370.63|367.75|370.84|367.96|370.84|367.96|370.63|367.75|0
1653645250000|2022-05-27 09:54:10|370.98|368.1|370.7|367.82|370.98|368.1|370.7|367.82|0
1653645260000|2022-05-27 09:54:20|370.56|367.68|370.28|367.4|370.56|367.68|370.28|367.4|0
1653645270000|2022-05-27 09:54:30|369.86|366.98|369.86|366.98|369.86|366.98|369.72|366.84|0
1653645280000|2022-05-27 09:54:40|369.72|366.84|369.86|366.98|369.86|366.98|369.72|366.84|0
1653645290000|2022-05-27 09:54:50|369.72|366.84|369.72|366.84|369.72|366.84|369.72|366.84|0
1653645300000|2022-05-27 09:55:00|369.44|366.56|369.15|366.27|369.58|366.7|369.15|366.27|0
1653645310000|2022-05-27 09:55:10|368.67|365.79|368.31|365.43|368.67|365.79|368.18|365.3|0
1653645320000|2022-05-27 09:55:20|368.45|365.57|368.31|365.43|368.45|365.57|368.31|365.43|0
1653645330000|2022-05-27 09:55:30|368.17|365.29|367.62|364.74|368.31|365.43|367.62|364.74|0
1653645340000|2022-05-27 09:55:40|367.9|365.02|368.03|365.15|368.17|365.29|367.48|364.6|0
1653645350000|2022-05-27 09:55:50|368.17|365.29|368.11|365.23|368.17|365.29|368.03|365.15|0
1653645360000|2022-05-27 09:56:00|368.03|365.15|368.03|365.15|368.03|365.15|367.97|365.09|0
1653645370000|2022-05-27 09:56:10|368.17|365.29|367.89|365.01|368.17|365.29|367.89|365.01|0
1653645380000|2022-05-27 09:56:20|367.76|364.88|367.89|365.01|367.89|365.01|367.69|364.81|0
1653645390000|2022-05-27 09:56:30|367.76|364.88|367.69|364.81|367.89|365.01|367.69|364.81|0
1653645400000|2022-05-27 09:56:40|367.62|364.74|367.75|364.87|367.75|364.87|367.62|364.74|0
1653645410000|2022-05-27 09:56:50|367.62|364.74|367.62|364.74|367.62|364.74|367.48|364.6|0
1653645420000|2022-05-27 09:57:00|368.03|365.15|368.73|365.85|368.73|365.85|368.03|365.15|0
1653645430000|2022-05-27 09:57:10|368.87|365.99|368.87|365.99|368.87|365.99|368.73|365.85|0
1653645440000|2022-05-27 09:57:20|368.95|366.07|368.87|365.99|368.95|366.07|368.87|365.99|0
1653645450000|2022-05-27 09:57:30|368.73|365.85|368.59|365.71|368.73|365.85|368.59|365.71|0
1653645460000|2022-05-27 09:57:40|368.73|365.85|368.73|365.85|368.73|365.85|368.73|365.85|0
1653645470000|2022-05-27 09:57:50|368.59|365.71|368.73|365.85|368.73|365.85|368.59|365.71|0
1653645480000|2022-05-27 09:58:00|368.87|365.99|368.87|365.99|368.87|365.99|368.87|365.99|0
1653645490000|2022-05-27 09:58:10|368.95|366.07|369.01|366.13|369.01|366.13|368.87|365.99|0
1653645500000|2022-05-27 09:58:20|368.73|365.85|369.01|366.13|369.01|366.13|368.73|365.85|0
1653645510000|2022-05-27 09:58:30|369.15|366.27|368.87|365.99|369.23|366.35|368.87|365.99|0
1653645520000|2022-05-27 09:58:40|368.81|365.93|368.87|365.99|368.87|365.99|368.81|365.93|0
1653645530000|2022-05-27 09:58:50|368.81|365.93|368.87|365.99|368.87|365.99|368.81|365.93|0
1653645540000|2022-05-27 09:59:00|369.01|366.13|369.15|366.27|369.15|366.27|369.01|366.13|0
1653645550000|2022-05-27 09:59:10|369.09|366.21|369.01|366.13|369.09|366.21|369.01|366.13|0
1653645570000|2022-05-27 09:59:30|368.95|366.07|368.87|365.99|368.95|366.07|368.87|365.99|0
1653645580000|2022-05-27 09:59:40|369.01|366.13|369.01|366.13|369.01|366.13|368.87|365.99|0
1653645590000|2022-05-27 09:59:50|368.87|365.99|369.01|366.13|369.01|366.13|368.87|365.99|0
1653645600000|2022-05-27 10:00:00|368.87|365.99|369.29|366.41|369.29|366.41|368.87|365.99|0
1653645610000|2022-05-27 10:00:10|369.57|366.69|369.99|367.11|369.99|367.11|369.57|366.69|0
1653645620000|2022-05-27 10:00:20|369.85|366.97|369.99|367.11|369.99|367.11|369.85|366.97|0
1653645630000|2022-05-27 10:00:30|369.93|367.05|370.13|367.25|370.13|367.25|369.93|367.05|0
1653645640000|2022-05-27 10:00:40|369.99|367.11|370.27|367.39|370.27|367.39|369.99|367.11|0
1653645650000|2022-05-27 10:00:50|370.41|367.53|370.27|367.39|370.56|367.68|370.27|367.39|0
1653645660000|2022-05-27 10:01:00|369.99|367.11|369.85|366.97|369.99|367.11|369.85|366.97|0
1653645670000|2022-05-27 10:01:10|369.99|367.11|370.27|367.39|370.27|367.39|369.99|367.11|0
1653645680000|2022-05-27 10:01:20|370.13|367.25|370.27|367.39|370.27|367.39|370.13|367.25|0
1653645690000|2022-05-27 10:01:30|370.41|367.53|370.41|367.53|370.41|367.53|370.41|367.53|0
1653645700000|2022-05-27 10:01:40|370.7|367.82|370.7|367.82|370.7|367.82|370.63|367.75|0
1653645710000|2022-05-27 10:01:50|370.84|367.96|370.84|367.96|370.98|368.1|370.84|367.96|0
1653645720000|2022-05-27 10:02:00|370.7|367.82|370.7|367.82|370.98|368.1|370.7|367.82|0
1653645730000|2022-05-27 10:02:10|370.77|367.89|370.84|367.96|370.84|367.96|370.77|367.89|0
1653645740000|2022-05-27 10:02:20|370.55|367.67|370.98|368.1|370.98|368.1|370.55|367.67|0
1653645750000|2022-05-27 10:02:30|371.05|368.17|370.98|368.1|371.12|368.24|370.98|368.1|0
1653645760000|2022-05-27 10:02:40|370.84|367.96|370.55|367.67|370.84|367.96|370.55|367.67|0
1653645770000|2022-05-27 10:02:50|370.69|367.81|370.84|367.96|370.84|367.96|370.69|367.81|0
1653645780000|2022-05-27 10:03:00|370.69|367.81|370.84|367.96|370.84|367.96|370.69|367.81|0
1653645790000|2022-05-27 10:03:10|370.69|367.81|370.84|367.96|370.84|367.96|370.69|367.81|0
1653645800000|2022-05-27 10:03:20|370.77|367.89|370.98|368.1|370.98|368.1|370.77|367.89|0
1653645810000|2022-05-27 10:03:30|371.89|369.01|372.1|369.22|372.1|369.22|371.89|369.01|0
1653645820000|2022-05-27 10:03:40|371.96|369.08|372.24|369.36|372.24|369.36|371.96|369.08|0
1653645830000|2022-05-27 10:03:50|372.52|369.64|372.52|369.64|372.67|369.79|372.52|369.64|0
1653645840000|2022-05-27 10:04:00|372.6|369.72|372.32|369.44|372.66|369.78|372.32|369.44|0
1653645850000|2022-05-27 10:04:10|372.24|369.36|372.03|369.15|372.24|369.36|372.03|369.15|0
1653645860000|2022-05-27 10:04:20|371.96|369.08|371.68|368.8|371.96|369.08|371.68|368.8|0
1653645870000|2022-05-27 10:04:30|371.75|368.87|371.68|368.8|371.75|368.87|371.68|368.8|0
1653645880000|2022-05-27 10:04:40|371.82|368.94|371.68|368.8|371.82|368.94|371.68|368.8|0
1653645890000|2022-05-27 10:04:50|371.54|368.66|371.26|368.38|371.54|368.66|371.26|368.38|0
1653645900000|2022-05-27 10:05:00|371.4|368.52|371.4|368.52|371.4|368.52|371.4|368.52|0
1653645910000|2022-05-27 10:05:10|371.33|368.45|371.26|368.38|371.33|368.45|371.19|368.31|0
1653645920000|2022-05-27 10:05:20|371.82|368.94|371.96|369.08|371.96|369.08|371.82|368.94|0
1653645930000|2022-05-27 10:05:30|372.1|369.22|372.03|369.15|372.1|369.22|372.03|369.15|0
1653645940000|2022-05-27 10:05:40|371.96|369.08|371.68|368.8|371.96|369.08|371.68|368.8|0
1653645950000|2022-05-27 10:05:50|371.54|368.66|371.54|368.66|371.54|368.66|371.47|368.59|0
1653645960000|2022-05-27 10:06:00|371.68|368.8|371.68|368.8|371.68|368.8|371.68|368.8|0
1653645970000|2022-05-27 10:06:10|371.54|368.66|371.54|368.66|371.54|368.66|371.54|368.66|0
1653645980000|2022-05-27 10:06:20|371.82|368.94|371.89|369.01|371.89|369.01|371.54|368.66|0
1653645990000|2022-05-27 10:06:30|371.96|369.08|371.82|368.94|371.96|369.08|371.82|368.94|0
1653646000000|2022-05-27 10:06:40|371.96|369.08|371.96|369.08|371.96|369.08|371.82|368.94|0
1653646010000|2022-05-27 10:06:50|371.89|369.01|371.89|369.01|371.89|369.01|371.82|368.94|0
1653646020000|2022-05-27 10:07:00|371.82|368.94|371.82|368.94|371.82|368.94|371.82|368.94|0
1653646040000|2022-05-27 10:07:20|371.75|368.87|371.82|368.94|371.82|368.94|371.75|368.87|0
1653646050000|2022-05-27 10:07:30|371.96|369.08|371.89|369.01|372.1|369.22|371.82|368.94|0
1653646060000|2022-05-27 10:07:40|372.1|369.22|372.03|369.15|372.1|369.22|372.03|369.15|0
1653646070000|2022-05-27 10:07:50|371.96|369.08|372.52|369.64|372.52|369.64|371.96|369.08|0
1653646080000|2022-05-27 10:08:00|372.95|370.07|373.09|370.21|373.09|370.21|372.95|370.07|0
1653646090000|2022-05-27 10:08:10|373.16|370.28|373.16|370.28|373.16|370.28|373.16|370.28|0
1653646100000|2022-05-27 10:08:20|373.09|370.21|373.23|370.35|373.23|370.35|373.09|370.21|0
1653646120000|2022-05-27 10:08:40|373.3|370.42|373.3|370.42|373.3|370.42|373.3|370.42|0
1653646130000|2022-05-27 10:08:50|373.23|370.35|373.51|370.63|373.51|370.63|373.23|370.35|0
1653646150000|2022-05-27 10:09:10|373.58|370.7|373.58|370.7|373.58|370.7|373.58|370.7|0
1653646160000|2022-05-27 10:09:20|373.51|370.63|373.51|370.63|373.58|370.7|373.51|370.63|0
1653646170000|2022-05-27 10:09:30|373.58|370.7|373.65|370.77|373.65|370.77|373.58|370.7|0
1653646190000|2022-05-27 10:09:50|373.79|370.91|373.79|370.91|373.79|370.91|373.79|370.91|0
1653646200000|2022-05-27 10:10:00|373.65|370.77|373.37|370.49|373.65|370.77|373.37|370.49|0
1653646210000|2022-05-27 10:10:10|372.94|370.06|372.66|369.78|373.23|370.35|372.66|369.78|0
1653646220000|2022-05-27 10:10:20|372.59|369.71|372.52|369.64|372.59|369.71|372.52|369.64|0
1653646230000|2022-05-27 10:10:30|372.94|370.06|372.8|369.92|372.94|370.06|372.8|369.92|0
1653646240000|2022-05-27 10:10:40|372.94|370.06|372.94|370.06|373.09|370.21|372.94|370.06|0
1653646250000|2022-05-27 10:10:50|373.09|370.21|372.94|370.06|373.09|370.21|372.94|370.06|0
1653646260000|2022-05-27 10:11:00|372.66|369.78|372.66|369.78|372.66|369.78|372.66|369.78|0
1653646270000|2022-05-27 10:11:10|372.52|369.64|372.52|369.64|372.52|369.64|372.52|369.64|0
1653646280000|2022-05-27 10:11:20|372.59|369.71|372.59|369.71|372.59|369.71|372.45|369.57|0
1653646290000|2022-05-27 10:11:30|372.52|369.64|372.52|369.64|372.52|369.64|372.52|369.64|0
1653646300000|2022-05-27 10:11:40|372.66|369.78|372.38|369.5|372.66|369.78|372.38|369.5|0
1653646310000|2022-05-27 10:11:50|372.45|369.57|372.52|369.64|372.52|369.64|372.38|369.5|0
1653646320000|2022-05-27 10:12:00|372.8|369.92|372.66|369.78|372.8|369.92|372.66|369.78|0
1653646330000|2022-05-27 10:12:10|372.59|369.71|372.66|369.78|372.66|369.78|372.59|369.71|0
1653646340000|2022-05-27 10:12:20|372.73|369.85|372.66|369.78|372.8|369.92|372.66|369.78|0
1653646350000|2022-05-27 10:12:30|372.8|369.92|372.66|369.78|372.8|369.92|372.66|369.78|0
1653646360000|2022-05-27 10:12:40|372.59|369.71|372.52|369.64|372.59|369.71|372.52|369.64|0
1653646380000|2022-05-27 10:13:00|372.38|369.5|372.31|369.43|372.38|369.5|372.31|369.43|0
1653646390000|2022-05-27 10:13:10|372.38|369.5|372.31|369.43|372.38|369.5|372.31|369.43|0
1653646400000|2022-05-27 10:13:20|372.24|369.36|372.24|369.36|372.24|369.36|372.24|369.36|0
1653646410000|2022-05-27 10:13:30|371.96|369.08|371.89|369.01|371.96|369.08|371.89|369.01|0
1653646420000|2022-05-27 10:13:40|371.96|369.08|371.96|369.08|372.03|369.15|371.96|369.08|0
1653646430000|2022-05-27 10:13:50|372.17|369.29|372.24|369.36|372.24|369.36|372.17|369.29|0
1653646440000|2022-05-27 10:14:00|372.17|369.29|372.1|369.22|372.17|369.29|372.1|369.22|0
1653646450000|2022-05-27 10:14:10|371.96|369.08|371.96|369.08|371.96|369.08|371.96|369.08|0
1653646460000|2022-05-27 10:14:20|372.03|369.15|371.81|368.93|372.03|369.15|371.81|368.93|0
1653646470000|2022-05-27 10:14:30|371.89|369.01|371.81|368.93|371.89|369.01|371.81|368.93|0
1653646480000|2022-05-27 10:14:40|371.67|368.79|371.67|368.79|371.67|368.79|371.67|368.79|0
1653646490000|2022-05-27 10:14:50|371.75|368.87|371.96|369.08|372.03|369.15|371.75|368.87|0
1653646500000|2022-05-27 10:15:00|371.81|368.93|371.67|368.79|371.81|368.93|371.67|368.79|0
1653646510000|2022-05-27 10:15:10|371.81|368.93|371.61|368.73|371.81|368.93|371.53|368.65|0
1653646520000|2022-05-27 10:15:20|371.67|368.79|371.39|368.51|371.67|368.79|371.39|368.51|0
1653646530000|2022-05-27 10:15:30|371.47|368.59|371.39|368.51|371.75|368.87|371.39|368.51|0
1653646540000|2022-05-27 10:15:40|371.53|368.65|371.95|369.07|371.95|369.07|371.53|368.65|0
1653646550000|2022-05-27 10:15:50|371.89|369.01|371.95|369.07|371.95|369.07|371.81|368.93|0
1653646560000|2022-05-27 10:16:00|372.1|369.22|372.03|369.15|372.1|369.22|371.89|369.01|0
1653646570000|2022-05-27 10:16:10|372.1|369.22|372.38|369.5|372.38|369.5|371.95|369.07|0
1653646580000|2022-05-27 10:16:20|372.1|369.22|371.95|369.07|372.1|369.22|371.95|369.07|0
1653646590000|2022-05-27 10:16:30|372.03|369.15|372.24|369.36|372.24|369.36|372.03|369.15|0
1653646600000|2022-05-27 10:16:40|372.1|369.22|372.24|369.36|372.24|369.36|372.1|369.22|0
1653646610000|2022-05-27 10:16:50|372.1|369.22|371.95|369.07|372.24|369.36|371.95|369.07|0
1653646650000|2022-05-27 10:17:30|372.24|369.36|372.03|369.15|372.24|369.36|372.03|369.15|0
1653646660000|2022-05-27 10:17:40|372.24|369.36|372.24|369.36|372.24|369.36|372.24|369.36|0
1653646670000|2022-05-27 10:17:50|372.38|369.5|372.45|369.57|372.45|369.57|372.38|369.5|0
1653646680000|2022-05-27 10:18:00|372.38|369.5|372.52|369.64|372.59|369.71|372.38|369.5|0
1653646690000|2022-05-27 10:18:10|372.59|369.71|372.52|369.64|372.59|369.71|372.52|369.64|0
1653646700000|2022-05-27 10:18:20|372.59|369.71|372.24|369.36|372.59|369.71|372.24|369.36|0
1653646710000|2022-05-27 10:18:30|372.45|369.57|372.38|369.5|372.45|369.57|372.38|369.5|0
1653646720000|2022-05-27 10:18:40|372.45|369.57|372.31|369.43|372.52|369.64|372.31|369.43|0
1653646730000|2022-05-27 10:18:50|372.38|369.5|372.52|369.64|372.52|369.64|372.38|369.5|0
1653646740000|2022-05-27 10:19:00|372.66|369.78|372.8|369.92|372.94|370.06|372.66|369.78|0
1653646750000|2022-05-27 10:19:10|372.73|369.85|372.8|369.92|372.8|369.92|372.73|369.85|0
1653646760000|2022-05-27 10:19:20|372.94|370.06|372.87|369.99|372.94|370.06|372.87|369.99|0
1653646770000|2022-05-27 10:19:30|372.94|370.06|372.94|370.06|372.94|370.06|372.87|369.99|0
1653646780000|2022-05-27 10:19:40|373.08|370.2|373.08|370.2|373.08|370.2|372.94|370.06|0
1653646790000|2022-05-27 10:19:50|372.94|370.06|373.08|370.2|373.08|370.2|372.94|370.06|0
1653646800000|2022-05-27 10:20:00|373.3|370.42|373.08|370.2|373.36|370.48|373.08|370.2|0
1653646810000|2022-05-27 10:20:10|372.66|369.78|372.73|369.85|372.73|369.85|372.66|369.78|0
1653646820000|2022-05-27 10:20:20|372.66|369.78|372.87|369.99|372.87|369.99|372.66|369.78|0
1653646830000|2022-05-27 10:20:30|372.8|369.92|372.94|370.06|372.94|370.06|372.8|369.92|0
1653646840000|2022-05-27 10:20:40|373.01|370.13|372.94|370.06|373.08|370.2|372.94|370.06|0
1653646850000|2022-05-27 10:20:50|373.01|370.13|373.22|370.34|373.22|370.34|372.94|370.06|0
1653646860000|2022-05-27 10:21:00|373.29|370.41|373.36|370.48|373.36|370.48|373.29|370.41|0
1653646870000|2022-05-27 10:21:10|373.5|370.62|373.72|370.84|373.72|370.84|373.5|370.62|0
1653646880000|2022-05-27 10:21:20|373.64|370.76|373.79|370.91|373.79|370.91|373.64|370.76|0
1653646890000|2022-05-27 10:21:30|373.64|370.76|373.79|370.91|373.79|370.91|373.64|370.76|0
1653646900000|2022-05-27 10:21:40|373.64|370.76|373.64|370.76|373.64|370.76|373.64|370.76|0
1653646910000|2022-05-27 10:21:50|373.79|370.91|373.79|370.91|373.79|370.91|373.64|370.76|0
1653646920000|2022-05-27 10:22:00|373.64|370.76|373.58|370.7|373.64|370.76|373.58|370.7|0
1653646930000|2022-05-27 10:22:10|373.64|370.76|373.64|370.76|373.72|370.84|373.64|370.76|0
1653646940000|2022-05-27 10:22:20|373.72|370.84|373.5|370.62|373.72|370.84|373.5|370.62|0
1653646950000|2022-05-27 10:22:30|373.44|370.56|373.15|370.27|373.44|370.56|373.15|370.27|0
1653646960000|2022-05-27 10:22:40|373.08|370.2|373.01|370.13|373.08|370.2|372.94|370.06|0
1653646970000|2022-05-27 10:22:50|372.94|370.06|373.01|370.13|373.08|370.2|372.94|370.06|0
1653646980000|2022-05-27 10:23:00|373.08|370.2|372.8|369.92|373.08|370.2|372.8|369.92|0
1653646990000|2022-05-27 10:23:10|372.94|370.06|372.94|370.06|372.94|370.06|372.94|370.06|0
1653647000000|2022-05-27 10:23:20|372.87|369.99|372.87|369.99|372.87|369.99|372.87|369.99|0
1653647010000|2022-05-27 10:23:30|372.8|369.92|372.94|370.06|372.94|370.06|372.8|369.92|0
1653647030000|2022-05-27 10:23:50|372.8|369.92|372.8|369.92|372.8|369.92|372.8|369.92|0
1653647040000|2022-05-27 10:24:00|372.94|370.06|372.8|369.92|372.94|370.06|372.8|369.92|0
1653647050000|2022-05-27 10:24:10|372.87|369.99|372.8|369.92|372.87|369.99|372.8|369.92|0
1653647060000|2022-05-27 10:24:20|372.87|369.99|372.8|369.92|372.87|369.99|372.8|369.92|0
1653647070000|2022-05-27 10:24:30|372.87|369.99|372.87|369.99|372.87|369.99|372.87|369.99|0
1653647080000|2022-05-27 10:24:40|372.8|369.92|372.66|369.78|372.8|369.92|372.66|369.78|0
1653647090000|2022-05-27 10:24:50|372.51|369.63|372.66|369.78|372.66|369.78|372.51|369.63|0
1653647100000|2022-05-27 10:25:00|372.59|369.71|372.51|369.63|372.66|369.78|372.51|369.63|0
1653647110000|2022-05-27 10:25:10|372.66|369.78|372.51|369.63|372.66|369.78|372.51|369.63|0
1653647150000|2022-05-27 10:25:50|372.59|369.71|372.59|369.71|372.59|369.71|372.59|369.71|0
1653647160000|2022-05-27 10:26:00|372.51|369.63|372.51|369.63|372.51|369.63|372.51|369.63|0
1653647170000|2022-05-27 10:26:10|372.65|369.77|372.65|369.77|372.65|369.77|372.65|369.77|0
1653647180000|2022-05-27 10:26:20|372.37|369.49|372.37|369.49|372.37|369.49|372.37|369.49|0
1653647190000|2022-05-27 10:26:30|372.23|369.35|372.09|369.21|372.23|369.35|372.09|369.21|0
1653647200000|2022-05-27 10:26:40|371.95|369.07|372.09|369.21|372.09|369.21|371.95|369.07|0
1653647210000|2022-05-27 10:26:50|372.37|369.49|372.37|369.49|372.45|369.57|372.3|369.42|0
1653647220000|2022-05-27 10:27:00|372.23|369.35|372.51|369.63|372.51|369.63|372.23|369.35|0
1653647240000|2022-05-27 10:27:20|372.59|369.71|372.65|369.77|372.8|369.92|372.51|369.63|0
1653647250000|2022-05-27 10:27:30|372.8|369.92|372.87|369.99|372.87|369.99|372.8|369.92|0
1653647260000|2022-05-27 10:27:40|372.8|369.92|372.8|369.92|372.8|369.92|372.65|369.77|0
1653647270000|2022-05-27 10:27:50|372.79|369.91|372.79|369.91|372.79|369.91|372.79|369.91|0
1653647280000|2022-05-27 10:28:00|372.94|370.06|372.79|369.91|372.94|370.06|372.79|369.91|0
1653647290000|2022-05-27 10:28:10|372.73|369.85|372.73|369.85|372.73|369.85|372.65|369.77|0
1653647300000|2022-05-27 10:28:20|372.65|369.77|372.37|369.49|372.65|369.77|372.37|369.49|0
1653647310000|2022-05-27 10:28:30|372.3|369.42|372.37|369.49|372.37|369.49|372.3|369.42|0
1653647320000|2022-05-27 10:28:40|372.3|369.42|372.37|369.49|372.37|369.49|372.3|369.42|0
1653647330000|2022-05-27 10:28:50|372.23|369.35|372.79|369.91|372.79|369.91|372.23|369.35|0
1653647340000|2022-05-27 10:29:00|372.65|369.77|372.51|369.63|372.65|369.77|372.51|369.63|0
1653647350000|2022-05-27 10:29:10|372.65|369.77|372.65|369.77|372.65|369.77|372.65|369.77|0
1653647360000|2022-05-27 10:29:20|372.51|369.63|372.51|369.63|372.51|369.63|372.51|369.63|0
1653647370000|2022-05-27 10:29:30|372.44|369.56|372.44|369.56|372.44|369.56|372.44|369.56|0
1653647380000|2022-05-27 10:29:40|372.51|369.63|372.51|369.63|372.65|369.77|372.51|369.63|0
1653647390000|2022-05-27 10:29:50|372.37|369.49|372.37|369.49|372.37|369.49|372.37|369.49|0
1653647400000|2022-05-27 10:30:00|372.23|369.35|372.23|369.35|372.3|369.42|372.09|369.21|0
1653647410000|2022-05-27 10:30:10|372.37|369.49|372.23|369.35|372.37|369.49|372.23|369.35|0
1653647420000|2022-05-27 10:30:20|372.09|369.21|371.95|369.07|372.16|369.28|371.95|369.07|0
1653647430000|2022-05-27 10:30:30|372.09|369.21|372.16|369.28|372.16|369.28|372.09|369.21|0
1653647440000|2022-05-27 10:30:40|372.23|369.35|372.51|369.63|372.51|369.63|372.23|369.35|0
1653647450000|2022-05-27 10:30:50|372.44|369.56|372.51|369.63|372.51|369.63|372.44|369.56|0
1653647460000|2022-05-27 10:31:00|372.44|369.56|372.37|369.49|372.44|369.56|372.37|369.49|0
1653647470000|2022-05-27 10:31:10|372.51|369.63|372.37|369.49|372.51|369.63|372.37|369.49|0
1653647480000|2022-05-27 10:31:20|372.51|369.63|372.65|369.77|372.65|369.77|372.51|369.63|0
1653647490000|2022-05-27 10:31:30|372.58|369.7|372.51|369.63|372.65|369.77|372.51|369.63|0
1653647500000|2022-05-27 10:31:40|372.58|369.7|372.58|369.7|372.58|369.7|372.58|369.7|0
1653647510000|2022-05-27 10:31:50|372.79|369.91|372.73|369.85|372.79|369.91|372.73|369.85|0
1653647520000|2022-05-27 10:32:00|372.65|369.77|372.51|369.63|372.73|369.85|372.51|369.63|0
1653647530000|2022-05-27 10:32:10|372.58|369.7|372.65|369.77|372.87|369.99|372.58|369.7|0
1653647540000|2022-05-27 10:32:20|372.73|369.85|372.73|369.85|372.73|369.85|372.73|369.85|0
1653647550000|2022-05-27 10:32:30|372.65|369.77|372.93|370.05|372.93|370.05|372.65|369.77|0
1653647560000|2022-05-27 10:32:40|372.79|369.91|372.79|369.91|372.79|369.91|372.79|369.91|0
1653647580000|2022-05-27 10:33:00|372.65|369.77|372.79|369.91|372.79|369.91|372.65|369.77|0
1653647590000|2022-05-27 10:33:10|372.65|369.77|372.65|369.77|372.65|369.77|372.65|369.77|0
1653647600000|2022-05-27 10:33:20|372.79|369.91|372.79|369.91|372.79|369.91|372.79|369.91|0
1653647620000|2022-05-27 10:33:40|372.72|369.84|372.93|370.05|372.93|370.05|372.72|369.84|0
1653647630000|2022-05-27 10:33:50|373.07|370.19|373.07|370.19|373.07|370.19|373.07|370.19|0
1653647650000|2022-05-27 10:34:10|373.22|370.34|373.07|370.19|373.22|370.34|373.07|370.19|0
1653647660000|2022-05-27 10:34:20|372.93|370.05|372.93|370.05|373.01|370.13|372.93|370.05|0
1653647670000|2022-05-27 10:34:30|373.01|370.13|373.07|370.19|373.07|370.19|373.01|370.13|0
1653647680000|2022-05-27 10:34:40|372.93|370.05|372.93|370.05|372.93|370.05|372.93|370.05|0
1653647690000|2022-05-27 10:34:50|372.79|369.91|372.79|369.91|372.79|369.91|372.79|369.91|0
1653647700000|2022-05-27 10:35:00|372.72|369.84|372.65|369.77|372.72|369.84|372.65|369.77|0
1653647710000|2022-05-27 10:35:10|372.79|369.91|372.65|369.77|372.79|369.91|372.65|369.77|0
1653647720000|2022-05-27 10:35:20|372.51|369.63|372.44|369.56|372.51|369.63|372.44|369.56|0
1653647730000|2022-05-27 10:35:30|372.51|369.63|372.37|369.49|372.51|369.63|372.37|369.49|0
1653647740000|2022-05-27 10:35:40|372.65|369.77|372.51|369.63|372.65|369.77|372.51|369.63|0
1653647750000|2022-05-27 10:35:50|372.58|369.7|372.58|369.7|372.58|369.7|372.58|369.7|0
1653647760000|2022-05-27 10:36:00|372.65|369.77|372.51|369.63|372.65|369.77|372.51|369.63|0
1653647770000|2022-05-27 10:36:10|372.79|369.91|372.72|369.84|372.79|369.91|372.72|369.84|0
1653647780000|2022-05-27 10:36:20|372.79|369.91|372.65|369.77|372.79|369.91|372.65|369.77|0
1653647790000|2022-05-27 10:36:30|372.58|369.7|372.58|369.7|372.65|369.77|372.58|369.7|0
1653647800000|2022-05-27 10:36:40|372.65|369.77|372.93|370.05|372.93|370.05|372.65|369.77|0
1653647810000|2022-05-27 10:36:50|373.07|370.19|373.07|370.19|373.07|370.19|372.93|370.05|0
1653647820000|2022-05-27 10:37:00|373.21|370.33|373.36|370.48|373.36|370.48|373.21|370.33|0
1653647830000|2022-05-27 10:37:10|373.29|370.41|373.21|370.33|373.29|370.41|373.21|370.33|0
1653647840000|2022-05-27 10:37:20|373.07|370.19|373.21|370.33|373.21|370.33|373.07|370.19|0
1653647850000|2022-05-27 10:37:30|373.15|370.27|373.36|370.48|373.36|370.48|373.15|370.27|0
1653647860000|2022-05-27 10:37:40|373.35|370.47|373.35|370.47|373.35|370.47|373.29|370.41|0
1653647870000|2022-05-27 10:37:50|373.21|370.33|373.21|370.33|373.21|370.33|373.21|370.33|0
1653647880000|2022-05-27 10:38:00|373.15|370.27|373.35|370.47|373.35|370.47|373.15|370.27|0
1653647890000|2022-05-27 10:38:10|373.21|370.33|373.29|370.41|373.35|370.47|373.21|370.33|0
1653647900000|2022-05-27 10:38:20|373.21|370.33|373.29|370.41|373.29|370.41|373.21|370.33|0
1653647910000|2022-05-27 10:38:30|373.21|370.33|373.29|370.41|373.35|370.47|373.21|370.33|0
1653647920000|2022-05-27 10:38:40|373.21|370.33|373.07|370.19|373.21|370.33|373.07|370.19|0
1653647930000|2022-05-27 10:38:50|372.93|370.05|372.93|370.05|372.93|370.05|372.86|369.98|0
1653647940000|2022-05-27 10:39:00|372.65|369.77|372.79|369.91|372.79|369.91|372.65|369.77|0
1653647950000|2022-05-27 10:39:10|372.72|369.84|372.51|369.63|372.79|369.91|372.51|369.63|0
1653647960000|2022-05-27 10:39:20|372.65|369.77|372.58|369.7|372.65|369.77|372.51|369.63|0
1653647970000|2022-05-27 10:39:30|372.65|369.77|372.65|369.77|372.65|369.77|372.65|369.77|0
1653647990000|2022-05-27 10:39:50|372.79|369.91|372.93|370.05|372.93|370.05|372.79|369.91|0
1653648000000|2022-05-27 10:40:00|373.07|370.19|373.07|370.19|373.07|370.19|373.07|370.19|0
1653648010000|2022-05-27 10:40:10|372.93|370.05|373.07|370.19|373.07|370.19|372.93|370.05|0
1653648020000|2022-05-27 10:40:20|373|370.12|372.65|369.77|373|370.12|372.65|369.77|0
1653648030000|2022-05-27 10:40:30|372.93|370.05|372.79|369.91|372.93|370.05|372.79|369.91|0
1653648040000|2022-05-27 10:40:40|372.93|370.05|372.79|369.91|372.93|370.05|372.79|369.91|0
1653648050000|2022-05-27 10:40:50|372.65|369.77|372.51|369.63|372.65|369.77|372.51|369.63|0
1653648060000|2022-05-27 10:41:00|372.37|369.49|372.23|369.35|372.37|369.49|372.08|369.2|0
1653648070000|2022-05-27 10:41:10|372.22|369.34|372.22|369.34|372.37|369.49|372.22|369.34|0
1653648080000|2022-05-27 10:41:20|372.08|369.2|372.08|369.2|372.22|369.34|372.08|369.2|0
1653648090000|2022-05-27 10:41:30|371.94|369.06|372.3|369.42|372.3|369.42|371.94|369.06|0
1653648100000|2022-05-27 10:41:40|372.22|369.34|372.37|369.49|372.37|369.49|372.22|369.34|0
1653648110000|2022-05-27 10:41:50|372.22|369.34|372.51|369.63|372.51|369.63|372.22|369.34|0
1653648130000|2022-05-27 10:42:10|372.65|369.77|372.65|369.77|372.79|369.91|372.65|369.77|0
1653648140000|2022-05-27 10:42:20|372.79|369.91|372.65|369.77|372.79|369.91|372.65|369.77|0
1653648150000|2022-05-27 10:42:30|372.51|369.63|372.65|369.77|372.65|369.77|372.51|369.63|0
1653648160000|2022-05-27 10:42:40|372.51|369.63|372.65|369.77|372.65|369.77|372.51|369.63|0
1653648170000|2022-05-27 10:42:50|372.79|369.91|372.58|369.7|372.79|369.91|372.58|369.7|0
1653648180000|2022-05-27 10:43:00|372.65|369.77|372.44|369.56|372.65|369.77|372.44|369.56|0
1653648190000|2022-05-27 10:43:10|372.51|369.63|372.51|369.63|372.51|369.63|372.51|369.63|0
1653648200000|2022-05-27 10:43:20|372.65|369.77|372.65|369.77|372.65|369.77|372.58|369.7|0
1653648220000|2022-05-27 10:43:40|372.72|369.84|372.86|369.98|372.86|369.98|372.72|369.84|0
1653648230000|2022-05-27 10:43:50|372.79|369.91|373.14|370.26|373.14|370.26|372.79|369.91|0
1653648240000|2022-05-27 10:44:00|373.21|370.33|373|370.12|373.21|370.33|373|370.12|0
1653648250000|2022-05-27 10:44:10|372.93|370.05|372.79|369.91|372.93|370.05|372.79|369.91|0
1653648280000|2022-05-27 10:44:40|372.65|369.77|372.65|369.77|372.65|369.77|372.65|369.77|0
1653648290000|2022-05-27 10:44:50|372.79|369.91|372.65|369.77|372.79|369.91|372.65|369.77|0
1653648300000|2022-05-27 10:45:00|372.51|369.63|372.65|369.77|372.65|369.77|372.51|369.63|0
1653648310000|2022-05-27 10:45:10|372.79|369.91|372.79|369.91|372.79|369.91|372.79|369.91|0
1653648320000|2022-05-27 10:45:20|372.65|369.77|372.65|369.77|372.65|369.77|372.65|369.77|0
1653648330000|2022-05-27 10:45:30|372.58|369.7|372.65|369.77|372.65|369.77|372.58|369.7|0
1653648350000|2022-05-27 10:45:50|372.79|369.91|372.93|370.05|372.93|370.05|372.79|369.91|0
1653648360000|2022-05-27 10:46:00|372.86|369.98|372.79|369.91|372.86|369.98|372.79|369.91|0
1653648390000|2022-05-27 10:46:30|372.72|369.84|372.79|369.91|372.79|369.91|372.72|369.84|0
1653648400000|2022-05-27 10:46:40|372.72|369.84|372.72|369.84|372.72|369.84|372.72|369.84|0
1653648410000|2022-05-27 10:46:50|372.79|369.91|372.72|369.84|372.79|369.91|372.72|369.84|0
1653648420000|2022-05-27 10:47:00|372.79|369.91|372.65|369.77|372.79|369.91|372.65|369.77|0
1653648440000|2022-05-27 10:47:20|372.5|369.62|372.5|369.62|372.5|369.62|372.5|369.62|0
1653648450000|2022-05-27 10:47:30|372.44|369.56|372.5|369.62|372.5|369.62|372.44|369.56|0
1653648460000|2022-05-27 10:47:40|372.64|369.76|372.64|369.76|372.64|369.76|372.64|369.76|0
1653648470000|2022-05-27 10:47:50|372.93|370.05|372.79|369.91|372.93|370.05|372.79|369.91|0
1653648480000|2022-05-27 10:48:00|372.86|369.98|372.93|370.05|372.93|370.05|372.86|369.98|0
1653648490000|2022-05-27 10:48:10|373|370.12|373.07|370.19|373.07|370.19|373|370.12|0
1653648500000|2022-05-27 10:48:20|372.93|370.05|373|370.12|373|370.12|372.93|370.05|0
1653648510000|2022-05-27 10:48:30|373.07|370.19|373|370.12|373.07|370.19|372.93|370.05|0
1653648520000|2022-05-27 10:48:40|373.07|370.19|373.07|370.19|373.21|370.33|373.07|370.19|0
1653648530000|2022-05-27 10:48:50|373.14|370.26|373.21|370.33|373.21|370.33|373.14|370.26|0
1653648540000|2022-05-27 10:49:00|373.28|370.4|373.42|370.54|373.42|370.54|373.28|370.4|0
1653648550000|2022-05-27 10:49:10|373.49|370.61|373.49|370.61|373.49|370.61|373.49|370.61|0
1653648560000|2022-05-27 10:49:20|373.42|370.54|373.35|370.47|373.42|370.54|373.35|370.47|0
1653648570000|2022-05-27 10:49:30|373.56|370.68|373.49|370.61|373.63|370.75|373.49|370.61|0
1653648580000|2022-05-27 10:49:40|373.35|370.47|373.35|370.47|373.35|370.47|373.35|370.47|0
1653648590000|2022-05-27 10:49:50|373.49|370.61|373.49|370.61|373.49|370.61|373.49|370.61|0
1653648600000|2022-05-27 10:50:00|373.42|370.54|373.49|370.61|373.49|370.61|373.42|370.54|0
1653648610000|2022-05-27 10:50:10|373.35|370.47|373.49|370.61|373.49|370.61|373.35|370.47|0
1653648620000|2022-05-27 10:50:20|373.56|370.68|373.63|370.75|373.63|370.75|373.35|370.47|0
1653648630000|2022-05-27 10:50:30|373.77|370.89|373.77|370.89|373.77|370.89|373.63|370.75|0
1653648640000|2022-05-27 10:50:40|373.91|371.03|374.34|371.46|374.34|371.46|373.91|371.03|0
1653648650000|2022-05-27 10:50:50|374.2|371.32|374.06|371.18|374.2|371.32|374.06|371.18|0
1653648660000|2022-05-27 10:51:00|373.91|371.03|373.91|371.03|373.91|371.03|373.85|370.97|0
1653648670000|2022-05-27 10:51:10|373.21|370.33|373|370.12|373.21|370.33|372.93|370.05|0
1653648680000|2022-05-27 10:51:20|372.93|370.05|373.21|370.33|373.21|370.33|372.93|370.05|0
1653648690000|2022-05-27 10:51:30|373.49|370.61|373.63|370.75|373.63|370.75|373.49|370.61|0
1653648700000|2022-05-27 10:51:40|373.49|370.61|373.56|370.68|373.56|370.68|373.49|370.61|0
1653648710000|2022-05-27 10:51:50|373.49|370.61|373.56|370.68|373.56|370.68|373.49|370.61|0
1653648720000|2022-05-27 10:52:00|373.63|370.75|373.63|370.75|373.63|370.75|373.63|370.75|0
1653648730000|2022-05-27 10:52:10|373.77|370.89|373.77|370.89|373.77|370.89|373.77|370.89|0
1653648740000|2022-05-27 10:52:20|373.91|371.03|373.77|370.89|373.91|371.03|373.77|370.89|0
1653648750000|2022-05-27 10:52:30|373.63|370.75|373.63|370.75|373.63|370.75|373.63|370.75|0
1653648760000|2022-05-27 10:52:40|373.7|370.82|373.63|370.75|373.77|370.89|373.63|370.75|0
1653648770000|2022-05-27 10:52:50|373.49|370.61|373.49|370.61|373.49|370.61|373.49|370.61|0
1653648780000|2022-05-27 10:53:00|373.63|370.75|373.49|370.61|373.63|370.75|373.49|370.61|0
1653648810000|2022-05-27 10:53:30|373.63|370.75|372.5|369.62|373.63|370.75|372.5|369.62|0
1653648820000|2022-05-27 10:53:40|372.64|369.76|372.5|369.62|372.64|369.76|372.5|369.62|0
1653648830000|2022-05-27 10:53:50|372.78|369.9|372.92|370.04|372.92|370.04|372.78|369.9|0
1653648850000|2022-05-27 10:54:10|372.78|369.9|372.78|369.9|372.86|369.98|372.78|369.9|0
1653648860000|2022-05-27 10:54:20|372.36|369.48|372.08|369.2|372.36|369.48|372.08|369.2|0
1653648870000|2022-05-27 10:54:30|371.73|368.85|371.66|368.78|371.8|368.92|371.66|368.78|0
1653648880000|2022-05-27 10:54:40|371.51|368.63|370.95|368.07|371.51|368.63|370.95|368.07|0
1653648890000|2022-05-27 10:54:50|371.09|368.21|371.23|368.35|371.23|368.35|371.09|368.21|0
1653648900000|2022-05-27 10:55:00|371.37|368.49|370.6|367.72|371.37|368.49|370.6|367.72|0
1653648910000|2022-05-27 10:55:10|370.32|367.44|370.11|367.23|370.32|367.44|370.11|367.23|0
1653648920000|2022-05-27 10:55:20|370.39|367.51|370.53|367.65|370.53|367.65|370.32|367.44|0
1653648930000|2022-05-27 10:55:30|370.6|367.72|371.09|368.21|371.09|368.21|370.6|367.72|0
1653648940000|2022-05-27 10:55:40|371.23|368.35|371.37|368.49|371.37|368.49|371.23|368.35|0
1653648950000|2022-05-27 10:55:50|371.09|368.21|371.09|368.21|371.09|368.21|371.09|368.21|0
1653648960000|2022-05-27 10:56:00|370.95|368.07|370.81|367.93|370.95|368.07|370.67|367.79|0
1653648970000|2022-05-27 10:56:10|370.95|368.07|370.95|368.07|371.09|368.21|370.95|368.07|0
1653648980000|2022-05-27 10:56:20|371.23|368.35|371.09|368.21|371.23|368.35|371.09|368.21|0
1653648990000|2022-05-27 10:56:30|371.23|368.35|371.23|368.35|371.23|368.35|371.23|368.35|0
1653649000000|2022-05-27 10:56:40|371.37|368.49|371.23|368.35|371.37|368.49|371.23|368.35|0
1653649010000|2022-05-27 10:56:50|371.37|368.49|371.51|368.63|371.51|368.63|371.37|368.49|0
1653649020000|2022-05-27 10:57:00|371.65|368.77|371.73|368.85|371.73|368.85|371.59|368.71|0
1653649030000|2022-05-27 10:57:10|371.65|368.77|371.8|368.92|371.8|368.92|371.51|368.63|0
1653649040000|2022-05-27 10:57:20|371.87|368.99|372.01|369.13|372.01|369.13|371.87|368.99|0
1653649050000|2022-05-27 10:57:30|371.94|369.06|371.79|368.91|371.94|369.06|371.79|368.91|0
1653649070000|2022-05-27 10:57:50|371.51|368.63|371.45|368.57|371.51|368.63|371.45|368.57|0
1653649080000|2022-05-27 10:58:00|371.51|368.63|371.37|368.49|371.51|368.63|371.23|368.35|0
1653649090000|2022-05-27 10:58:10|371.23|368.35|371.23|368.35|371.23|368.35|371.23|368.35|0
1653649100000|2022-05-27 10:58:20|371.16|368.28|371.23|368.35|371.23|368.35|371.16|368.28|0
1653649110000|2022-05-27 10:58:30|371.16|368.28|371.09|368.21|371.16|368.28|371.09|368.21|0
1653649120000|2022-05-27 10:58:40|371.02|368.14|371.02|368.14|371.02|368.14|371.02|368.14|0
1653649130000|2022-05-27 10:58:50|370.95|368.07|370.95|368.07|370.95|368.07|370.81|367.93|0
1653649140000|2022-05-27 10:59:00|370.81|367.93|370.81|367.93|370.81|367.93|370.81|367.93|0
1653649150000|2022-05-27 10:59:10|370.46|367.58|370.39|367.51|370.46|367.58|370.39|367.51|0
1653649160000|2022-05-27 10:59:20|370.53|367.65|370.67|367.79|370.67|367.79|370.39|367.51|0
1653649170000|2022-05-27 10:59:30|370.81|367.93|371.09|368.21|371.09|368.21|370.81|367.93|0
1653649190000|2022-05-27 10:59:50|370.95|368.07|370.39|367.51|370.95|368.07|370.39|367.51|0
1653649200000|2022-05-27 11:00:00|371.09|368.21|370.95|368.07|371.23|368.35|370.95|368.07|0
1653649210000|2022-05-27 11:00:10|371.09|368.21|371.51|368.63|371.51|368.63|371.09|368.21|0
1653649220000|2022-05-27 11:00:20|371.37|368.49|371.51|368.63|371.51|368.63|371.37|368.49|0
1653649230000|2022-05-27 11:00:30|371.59|368.71|371.51|368.63|371.65|368.77|371.51|368.63|0
1653649240000|2022-05-27 11:00:40|371.79|368.91|371.93|369.05|371.93|369.05|371.79|368.91|0
1653649260000|2022-05-27 11:01:00|372.07|369.19|372.01|369.13|372.07|369.19|372.01|369.13|0
1653649270000|2022-05-27 11:01:10|371.79|368.91|371.65|368.77|371.79|368.91|371.65|368.77|0
1653649280000|2022-05-27 11:01:20|371.51|368.63|371.65|368.77|371.65|368.77|371.51|368.63|0
1653649290000|2022-05-27 11:01:30|371.79|368.91|371.65|368.77|371.79|368.91|371.65|368.77|0
1653649300000|2022-05-27 11:01:40|371.51|368.63|371.37|368.49|371.51|368.63|371.37|368.49|0
1653649310000|2022-05-27 11:01:50|371.23|368.35|371.58|368.7|371.58|368.7|371.23|368.35|0
1653649320000|2022-05-27 11:02:00|371.51|368.63|371.51|368.63|371.51|368.63|371.37|368.49|0
1653649330000|2022-05-27 11:02:10|371.65|368.77|371.65|368.77|371.73|368.85|371.65|368.77|0
1653649340000|2022-05-27 11:02:20|371.79|368.91|371.65|368.77|371.79|368.91|371.65|368.77|0
1653649350000|2022-05-27 11:02:30|371.73|368.85|371.93|369.05|371.93|369.05|371.65|368.77|0
1653649360000|2022-05-27 11:02:40|372.07|369.19|372.07|369.19|372.07|369.19|372.07|369.19|0
1653649370000|2022-05-27 11:02:50|372.22|369.34|372.07|369.19|372.22|369.34|372.07|369.19|0
1653649380000|2022-05-27 11:03:00|371.93|369.05|372.07|369.19|372.07|369.19|371.93|369.05|0
1653649390000|2022-05-27 11:03:10|372.21|369.33|372.07|369.19|372.21|369.33|372.07|369.19|0
1653649400000|2022-05-27 11:03:20|371.93|369.05|371.79|368.91|371.93|369.05|371.79|368.91|0
1653649410000|2022-05-27 11:03:30|372.01|369.13|371.93|369.05|372.01|369.13|371.93|369.05|0
1653649420000|2022-05-27 11:03:40|371.79|368.91|371.93|369.05|371.93|369.05|371.79|368.91|0
1653649430000|2022-05-27 11:03:50|371.79|368.91|371.87|368.99|371.87|368.99|371.79|368.91|0
1653649440000|2022-05-27 11:04:00|371.65|368.77|371.79|368.91|371.93|369.05|371.65|368.77|0
1653649450000|2022-05-27 11:04:10|371.72|368.84|371.79|368.91|371.79|368.91|371.65|368.77|0
1653649460000|2022-05-27 11:04:20|372.07|369.19|372.21|369.33|372.21|369.33|372.07|369.19|0
1653649470000|2022-05-27 11:04:30|372.36|369.48|372.36|369.48|372.43|369.55|372.36|369.48|0
1653649480000|2022-05-27 11:04:40|372.5|369.62|372.64|369.76|372.64|369.76|372.5|369.62|0
1653649490000|2022-05-27 11:04:50|372.5|369.62|372.57|369.69|372.64|369.76|372.5|369.62|0
1653649500000|2022-05-27 11:05:00|372.78|369.9|372.78|369.9|372.92|370.04|372.78|369.9|0
1653649510000|2022-05-27 11:05:10|372.71|369.83|372.78|369.9|372.78|369.9|372.71|369.83|0
1653649520000|2022-05-27 11:05:20|372.64|369.76|372.78|369.9|372.78|369.9|372.64|369.76|0
1653649530000|2022-05-27 11:05:30|372.64|369.76|372.21|369.33|372.64|369.76|372.21|369.33|0
1653649540000|2022-05-27 11:05:40|372.5|369.62|372.5|369.62|372.5|369.62|372.35|369.47|0
1653649550000|2022-05-27 11:05:50|372.64|369.76|372.21|369.33|372.64|369.76|372.21|369.33|0
1653649560000|2022-05-27 11:06:00|372.07|369.19|372.15|369.27|372.15|369.27|372.07|369.19|0
1653649570000|2022-05-27 11:06:10|372.21|369.33|372.64|369.76|372.78|369.9|372.21|369.33|0
1653649580000|2022-05-27 11:06:20|372.71|369.83|372.64|369.76|372.71|369.83|372.64|369.76|0
1653649590000|2022-05-27 11:06:30|372.5|369.62|372.78|369.9|372.78|369.9|372.5|369.62|0
1653649600000|2022-05-27 11:06:40|372.85|369.97|372.92|370.04|372.92|370.04|372.85|369.97|0
1653649610000|2022-05-27 11:06:50|373.2|370.32|372.99|370.11|373.2|370.32|372.99|370.11|0
1653649620000|2022-05-27 11:07:00|373.06|370.18|373.2|370.32|373.2|370.32|373.06|370.18|0
1653649630000|2022-05-27 11:07:10|373.06|370.18|373.34|370.46|373.34|370.46|373.06|370.18|0
1653649640000|2022-05-27 11:07:20|373.2|370.32|373.2|370.32|373.2|370.32|373.2|370.32|0
1653649650000|2022-05-27 11:07:30|372.78|369.9|372.07|369.19|372.78|369.9|372.07|369.19|0
1653649660000|2022-05-27 11:07:40|372.21|369.33|372.07|369.19|372.21|369.33|372.07|369.19|0
1653649670000|2022-05-27 11:07:50|371.93|369.05|372.07|369.19|372.07|369.19|371.65|368.77|0
1653649680000|2022-05-27 11:08:00|371.93|369.05|372|369.12|372|369.12|371.93|369.05|0
1653649690000|2022-05-27 11:08:10|372.07|369.19|371.93|369.05|372.07|369.19|371.93|369.05|0
1653649700000|2022-05-27 11:08:20|371.79|368.91|371.72|368.84|371.79|368.91|371.65|368.77|0
1653649710000|2022-05-27 11:08:30|371.65|368.77|371.79|368.91|371.93|369.05|371.65|368.77|0
1653649720000|2022-05-27 11:08:40|371.65|368.77|371.79|368.91|371.79|368.91|371.65|368.77|0
1653649730000|2022-05-27 11:08:50|371.72|368.84|371.79|368.91|371.79|368.91|371.72|368.84|0
1653649740000|2022-05-27 11:09:00|371.65|368.77|371.65|368.77|371.79|368.91|371.65|368.77|0
1653649750000|2022-05-27 11:09:10|371.79|368.91|371.79|368.91|371.79|368.91|371.65|368.77|0
1653649760000|2022-05-27 11:09:20|371.93|369.05|371.93|369.05|371.93|369.05|371.93|369.05|0
1653649770000|2022-05-27 11:09:30|372|369.12|372.07|369.19|372.07|369.19|372|369.12|0
1653649780000|2022-05-27 11:09:40|372.21|369.33|372.21|369.33|372.21|369.33|372.21|369.33|0
1653649790000|2022-05-27 11:09:50|372.35|369.47|372.35|369.47|372.35|369.47|372.35|369.47|0
1653649800000|2022-05-27 11:10:00|372.49|369.61|372.49|369.61|372.63|369.75|372.49|369.61|0
1653649810000|2022-05-27 11:10:10|372.78|369.9|372.78|369.9|372.78|369.9|372.78|369.9|0
1653649820000|2022-05-27 11:10:20|372.92|370.04|372.63|369.75|372.92|370.04|372.57|369.69|0
1653649840000|2022-05-27 11:10:40|372.49|369.61|372.78|369.9|372.78|369.9|372.49|369.61|0
1653649850000|2022-05-27 11:10:50|372.92|370.04|373.06|370.18|373.06|370.18|372.78|369.9|0
1653649860000|2022-05-27 11:11:00|373.13|370.25|373.06|370.18|373.13|370.25|373.06|370.18|0
1653649870000|2022-05-27 11:11:10|372.92|370.04|373.06|370.18|373.06|370.18|372.92|370.04|0
1653649880000|2022-05-27 11:11:20|372.92|370.04|373.06|370.18|373.06|370.18|372.78|369.9|0
1653649890000|2022-05-27 11:11:30|372.77|369.89|372.77|369.89|372.77|369.89|372.77|369.89|0
1653649910000|2022-05-27 11:11:50|372.63|369.75|372.77|369.89|372.77|369.89|372.63|369.75|0
1653649920000|2022-05-27 11:12:00|372.85|369.97|372.85|369.97|372.85|369.97|372.85|369.97|0
1653649930000|2022-05-27 11:12:10|372.92|370.04|372.92|370.04|372.92|370.04|372.92|370.04|0
1653649940000|2022-05-27 11:12:20|373.06|370.18|373.06|370.18|373.06|370.18|372.92|370.04|0
1653649950000|2022-05-27 11:12:30|372.99|370.11|372.99|370.11|373.06|370.18|372.99|370.11|0
1653649960000|2022-05-27 11:12:40|372.92|370.04|372.92|370.04|372.92|370.04|372.77|369.89|0
1653649970000|2022-05-27 11:12:50|372.77|369.89|372.77|369.89|372.77|369.89|372.71|369.83|0
1653649980000|2022-05-27 11:13:00|372.71|369.83|372.49|369.61|372.71|369.83|372.49|369.61|0
1653649990000|2022-05-27 11:13:10|372.57|369.69|372.42|369.54|372.57|369.69|372.42|369.54|0
1653650000000|2022-05-27 11:13:20|372.49|369.61|372.21|369.33|372.49|369.61|372.21|369.33|0
1653650010000|2022-05-27 11:13:30|372.07|369.19|372.07|369.19|372.07|369.19|372.07|369.19|0
1653650020000|2022-05-27 11:13:40|371.93|369.05|372.07|369.19|372.07|369.19|371.93|369.05|0
1653650030000|2022-05-27 11:13:50|372.21|369.33|372.21|369.33|372.21|369.33|372.21|369.33|0
1653650040000|2022-05-27 11:14:00|372.07|369.19|371.79|368.91|372.07|369.19|371.79|368.91|0
1653650050000|2022-05-27 11:14:10|371.72|368.84|371.51|368.63|371.72|368.84|371.51|368.63|0
1653650060000|2022-05-27 11:14:20|371.58|368.7|371.51|368.63|371.58|368.7|371.51|368.63|0
1653650070000|2022-05-27 11:14:30|371.65|368.77|371.79|368.91|371.79|368.91|371.65|368.77|0
1653650080000|2022-05-27 11:14:40|371.93|369.05|371.93|369.05|371.93|369.05|371.93|369.05|0
1653650090000|2022-05-27 11:14:50|372.07|369.19|372.07|369.19|372.07|369.19|372.07|369.19|0
1653650100000|2022-05-27 11:15:00|372.21|369.33|372.35|369.47|372.35|369.47|372.21|369.33|0
1653650110000|2022-05-27 11:15:10|372.21|369.33|372.21|369.33|372.21|369.33|372.21|369.33|0
1653650120000|2022-05-27 11:15:20|371.93|369.05|371.65|368.77|371.93|369.05|371.65|368.77|0
1653650130000|2022-05-27 11:15:30|371.79|368.91|371.79|368.91|371.79|368.91|371.79|368.91|0
1653650140000|2022-05-27 11:15:40|371.93|369.05|372.07|369.19|372.07|369.19|371.93|369.05|0
1653650150000|2022-05-27 11:15:50|372.21|369.33|372.07|369.19|372.21|369.33|372.07|369.19|0
1653650170000|2022-05-27 11:16:10|372.14|369.26|372.07|369.19|372.14|369.26|372.07|369.19|0
1653650180000|2022-05-27 11:16:20|372.35|369.47|372.21|369.33|372.35|369.47|372.21|369.33|0
1653650190000|2022-05-27 11:16:30|372.07|369.19|372.35|369.47|372.35|369.47|372.07|369.19|0
1653650200000|2022-05-27 11:16:40|372.21|369.33|372.77|369.89|372.77|369.89|372.21|369.33|0
1653650210000|2022-05-27 11:16:50|372.91|370.03|372.91|370.03|372.91|370.03|372.91|370.03|0
1653650220000|2022-05-27 11:17:00|373.05|370.17|373.05|370.17|373.05|370.17|373.05|370.17|0
1653650230000|2022-05-27 11:17:10|373.2|370.32|373.2|370.32|373.2|370.32|373.05|370.17|0
1653650240000|2022-05-27 11:17:20|373.05|370.17|373.05|370.17|373.05|370.17|373.05|370.17|0
1653650250000|2022-05-27 11:17:30|373.2|370.32|373.05|370.17|373.2|370.32|373.05|370.17|0
1653650260000|2022-05-27 11:17:40|373.2|370.32|373.05|370.17|373.2|370.32|373.05|370.17|0
1653650270000|2022-05-27 11:17:50|373.2|370.32|373.62|370.74|373.62|370.74|373.2|370.32|0
1653650280000|2022-05-27 11:18:00|373.55|370.67|373.48|370.6|373.55|370.67|373.48|370.6|0
1653650290000|2022-05-27 11:18:10|373.62|370.74|374.18|371.3|374.18|371.3|373.62|370.74|0
1653650300000|2022-05-27 11:18:20|374.12|371.24|374.04|371.16|374.12|371.24|374.04|371.16|0
1653650310000|2022-05-27 11:18:30|373.9|371.02|373.97|371.09|373.97|371.09|373.76|370.88|0
1653650320000|2022-05-27 11:18:40|374.18|371.3|374.26|371.38|374.33|371.45|374.18|371.3|0
1653650330000|2022-05-27 11:18:50|374.18|371.3|374.04|371.16|374.18|371.3|374.04|371.16|0
1653650340000|2022-05-27 11:19:00|373.9|371.02|374.33|371.45|374.33|371.45|373.9|371.02|0
1653650350000|2022-05-27 11:19:10|374.47|371.59|374.61|371.73|374.61|371.73|374.47|371.59|0
1653650360000|2022-05-27 11:19:20|374.4|371.52|374.47|371.59|374.47|371.59|374.4|371.52|0
1653650370000|2022-05-27 11:19:30|374.33|371.45|374.04|371.16|374.33|371.45|374.04|371.16|0
1653650380000|2022-05-27 11:19:40|374.18|371.3|374.47|371.59|374.47|371.59|374.18|371.3|0
1653650390000|2022-05-27 11:19:50|374.32|371.44|374.18|371.3|374.47|371.59|374.18|371.3|0
1653650400000|2022-05-27 11:20:00|374.12|371.24|374.04|371.16|374.26|371.38|374.04|371.16|0
1653650410000|2022-05-27 11:20:10|373.9|371.02|374.04|371.16|374.04|371.16|373.9|371.02|0
1653650420000|2022-05-27 11:20:20|373.9|371.02|373.83|370.95|373.9|371.02|373.83|370.95|0
1653650430000|2022-05-27 11:20:30|373.9|371.02|374.18|371.3|374.18|371.3|373.76|370.88|0
1653650440000|2022-05-27 11:20:40|373.9|371.02|374.04|371.16|374.04|371.16|373.9|371.02|0
1653650450000|2022-05-27 11:20:50|373.9|371.02|374.18|371.3|374.18|371.3|373.9|371.02|0
1653650460000|2022-05-27 11:21:00|374.32|371.44|374.47|371.59|374.47|371.59|374.32|371.44|0
1653650470000|2022-05-27 11:21:10|374.89|372.01|375.03|372.15|375.03|372.15|374.89|372.01|0
1653650480000|2022-05-27 11:21:20|374.89|372.01|374.89|372.01|374.89|372.01|374.75|371.87|0
1653650490000|2022-05-27 11:21:30|375.32|372.44|375.17|372.29|375.32|372.44|375.17|372.29|0
1653650500000|2022-05-27 11:21:40|374.89|372.01|374.61|371.73|374.89|372.01|374.61|371.73|0
1653650510000|2022-05-27 11:21:50|374.47|371.59|374.47|371.59|374.47|371.59|374.47|371.59|0
1653650520000|2022-05-27 11:22:00|374.61|371.73|374.18|371.3|374.61|371.73|374.18|371.3|0
1653650530000|2022-05-27 11:22:10|374.32|371.44|374.11|371.23|374.32|371.44|374.04|371.16|0
1653650540000|2022-05-27 11:22:20|374.18|371.3|374.89|372.01|374.89|372.01|374.04|371.16|0
1653650550000|2022-05-27 11:22:30|375.03|372.15|375.17|372.29|375.31|372.43|375.03|372.15|0
1653650560000|2022-05-27 11:22:40|374.89|372.01|374.89|372.01|374.89|372.01|374.75|371.87|0
1653650570000|2022-05-27 11:22:50|374.75|371.87|374.75|371.87|374.82|371.94|374.75|371.87|0
1653650580000|2022-05-27 11:23:00|375.31|372.43|375.31|372.43|375.31|372.43|375.31|372.43|0
1653650590000|2022-05-27 11:23:10|375.17|372.29|375.6|372.72|375.6|372.72|375.17|372.29|0
1653650600000|2022-05-27 11:23:20|375.46|372.58|375.46|372.58|375.46|372.58|375.46|372.58|0
1653650610000|2022-05-27 11:23:30|375.31|372.43|375.39|372.51|375.6|372.72|375.31|372.43|0
1653650620000|2022-05-27 11:23:40|375.46|372.58|375.46|372.58|375.6|372.72|375.31|372.43|0
1653650630000|2022-05-27 11:23:50|375.31|372.43|375.17|372.29|375.31|372.43|375.17|372.29|0
1653650640000|2022-05-27 11:24:00|374.89|372.01|374.46|371.58|374.89|372.01|374.46|371.58|0
1653650650000|2022-05-27 11:24:10|374.61|371.73|374.61|371.73|374.61|371.73|374.61|371.73|0
1653650660000|2022-05-27 11:24:20|374.46|371.58|374.46|371.58|374.46|371.58|374.4|371.52|0
1653650670000|2022-05-27 11:24:30|374.32|371.44|374.75|371.87|374.75|371.87|374.32|371.44|0
1653650680000|2022-05-27 11:24:40|374.82|371.94|374.61|371.73|374.82|371.94|374.61|371.73|0
1653650690000|2022-05-27 11:24:50|374.54|371.66|375.03|372.15|375.03|372.15|374.32|371.44|0
1653650700000|2022-05-27 11:25:00|375.17|372.29|375.31|372.43|375.31|372.43|375.17|372.29|0
1653650730000|2022-05-27 11:25:30|375.25|372.37|375.17|372.29|375.25|372.37|375.17|372.29|0
1653650750000|2022-05-27 11:25:50|375.31|372.43|375.25|372.37|375.31|372.43|375.25|372.37|0
1653650760000|2022-05-27 11:26:00|375.17|372.29|374.89|372.01|375.17|372.29|374.89|372.01|0
1653650770000|2022-05-27 11:26:10|375.03|372.15|375.17|372.29|375.17|372.29|374.89|372.01|0
1653650780000|2022-05-27 11:26:20|374.75|371.87|374.75|371.87|374.75|371.87|374.68|371.8|0
1653650790000|2022-05-27 11:26:30|374.89|372.01|374.6|371.72|374.89|372.01|374.6|371.72|0
1653650800000|2022-05-27 11:26:40|374.54|371.66|374.18|371.3|374.6|371.72|374.18|371.3|0
1653650810000|2022-05-27 11:26:50|374.4|371.52|374.32|371.44|374.6|371.72|374.32|371.44|0
1653650820000|2022-05-27 11:27:00|374.6|371.72|374.46|371.58|374.6|371.72|374.46|371.58|0
1653650830000|2022-05-27 11:27:10|374.32|371.44|374.32|371.44|374.32|371.44|374.32|371.44|0
1653650840000|2022-05-27 11:27:20|374.25|371.37|374.18|371.3|374.25|371.37|374.18|371.3|0
1653650850000|2022-05-27 11:27:30|374.32|371.44|374.25|371.37|374.32|371.44|374.18|371.3|0
1653650860000|2022-05-27 11:27:40|374.32|371.44|373.9|371.02|374.32|371.44|373.9|371.02|0
1653650870000|2022-05-27 11:27:50|374.04|371.16|373.97|371.09|374.04|371.16|373.76|370.88|0
1653650880000|2022-05-27 11:28:00|374.04|371.16|374.18|371.3|374.18|371.3|373.9|371.02|0
1653650890000|2022-05-27 11:28:10|374.32|371.44|374.18|371.3|374.32|371.44|374.18|371.3|0
1653650900000|2022-05-27 11:28:20|374.04|371.16|374.04|371.16|374.04|371.16|374.04|371.16|0
1653650910000|2022-05-27 11:28:30|374.11|371.23|374.18|371.3|374.18|371.3|374.11|371.23|0
1653650920000|2022-05-27 11:28:40|374.32|371.44|374.32|371.44|374.32|371.44|374.32|371.44|0
1653650930000|2022-05-27 11:28:50|374.46|371.58|374.32|371.44|374.46|371.58|374.32|371.44|0
1653650940000|2022-05-27 11:29:00|374.46|371.58|374.32|371.44|374.46|371.58|374.32|371.44|0
1653650960000|2022-05-27 11:29:20|374.18|371.3|374.18|371.3|374.32|371.44|374.18|371.3|0
1653650970000|2022-05-27 11:29:30|374.46|371.58|374.11|371.23|374.46|371.58|374.11|371.23|0
1653650980000|2022-05-27 11:29:40|374.18|371.3|374.04|371.16|374.18|371.3|374.04|371.16|0
1653650990000|2022-05-27 11:29:50|374.11|371.23|373.9|371.02|374.11|371.23|373.75|370.87|0
1653651030000|2022-05-27 11:30:30|373.97|371.09|373.9|371.02|373.97|371.09|373.9|371.02|0
1653651050000|2022-05-27 11:30:50|374.04|371.16|373.9|371.02|374.04|371.16|373.9|371.02|0
1653651060000|2022-05-27 11:31:00|374.04|371.16|374.46|371.58|374.46|371.58|374.04|371.16|0
1653651070000|2022-05-27 11:31:10|374.6|371.72|374.6|371.72|374.6|371.72|374.6|371.72|0
1653651080000|2022-05-27 11:31:20|374.74|371.86|374.74|371.86|374.74|371.86|374.74|371.86|0
1653651090000|2022-05-27 11:31:30|374.82|371.94|374.74|371.86|374.82|371.94|374.74|371.86|0
1653651100000|2022-05-27 11:31:40|375.17|372.29|375.31|372.43|375.31|372.43|375.17|372.29|0
1653651110000|2022-05-27 11:31:50|375.17|372.29|375.45|372.57|375.59|372.71|375.17|372.29|0
1653651120000|2022-05-27 11:32:00|375.59|372.71|375.31|372.43|375.59|372.71|375.31|372.43|0
1653651130000|2022-05-27 11:32:10|375.17|372.29|375.17|372.29|375.31|372.43|375.17|372.29|0
1653651140000|2022-05-27 11:32:20|374.74|371.86|375.03|372.15|375.03|372.15|374.74|371.86|0
1653651150000|2022-05-27 11:32:30|375.17|372.29|375.1|372.22|375.17|372.29|375.1|372.22|0
1653651160000|2022-05-27 11:32:40|375.17|372.29|375.03|372.15|375.17|372.29|374.96|372.08|0
1653651170000|2022-05-27 11:32:50|375.17|372.29|375.17|372.29|375.45|372.57|375.17|372.29|0
1653651180000|2022-05-27 11:33:00|374.96|372.08|374.74|371.86|374.96|372.08|374.74|371.86|0
1653651190000|2022-05-27 11:33:10|374.6|371.72|374.32|371.44|374.6|371.72|374.32|371.44|0
1653651200000|2022-05-27 11:33:20|374.46|371.58|374.6|371.72|374.6|371.72|374.46|371.58|0
1653651210000|2022-05-27 11:33:30|374.74|371.86|374.6|371.72|374.74|371.86|374.6|371.72|0
1653651220000|2022-05-27 11:33:40|374.96|372.08|374.88|372|374.96|372.08|374.6|371.72|0
1653651230000|2022-05-27 11:33:50|375.03|372.15|375.03|372.15|375.03|372.15|375.03|372.15|0
1653651240000|2022-05-27 11:34:00|374.88|372|374.88|372|375.03|372.15|374.88|372|0
1653651250000|2022-05-27 11:34:10|375.03|372.15|374.6|371.72|375.03|372.15|374.46|371.58|0
1653651260000|2022-05-27 11:34:20|374.53|371.65|374.74|371.86|374.74|371.86|374.53|371.65|0
1653651270000|2022-05-27 11:34:30|374.88|372|374.88|372|375.03|372.15|374.88|372|0
1653651280000|2022-05-27 11:34:40|374.74|371.86|374.74|371.86|374.74|371.86|374.74|371.86|0
1653651290000|2022-05-27 11:34:50|374.67|371.79|374.74|371.86|374.88|372|374.67|371.79|0
1653651300000|2022-05-27 11:35:00|374.6|371.72|374.74|371.86|374.74|371.86|374.6|371.72|0
1653651310000|2022-05-27 11:35:10|374.67|371.79|375.03|372.15|375.03|372.15|374.67|371.79|0
1653651320000|2022-05-27 11:35:20|374.88|372|374.74|371.86|375.03|372.15|374.74|371.86|0
1653651330000|2022-05-27 11:35:30|374.88|372|374.74|371.86|374.88|372|374.74|371.86|0
1653651340000|2022-05-27 11:35:40|374.82|371.94|374.74|371.86|374.82|371.94|374.74|371.86|0
1653651350000|2022-05-27 11:35:50|374.6|371.72|374.6|371.72|374.6|371.72|374.6|371.72|0
1653651360000|2022-05-27 11:36:00|374.53|371.65|374.6|371.72|374.6|371.72|374.53|371.65|0
1653651370000|2022-05-27 11:36:10|374.46|371.58|374.74|371.86|374.74|371.86|374.46|371.58|0
1653651380000|2022-05-27 11:36:20|375.17|372.29|375.17|372.29|375.17|372.29|375.17|372.29|0
1653651390000|2022-05-27 11:36:30|375.24|372.36|375.31|372.43|375.31|372.43|375.24|372.36|0
1653651400000|2022-05-27 11:36:40|375.38|372.5|375.02|372.14|375.38|372.5|375.02|372.14|0
1653651410000|2022-05-27 11:36:50|374.88|372|374.53|371.65|375.02|372.14|374.53|371.65|0
1653651420000|2022-05-27 11:37:00|374.46|371.58|374.39|371.51|374.46|371.58|374.39|371.51|0
1653651430000|2022-05-27 11:37:10|375.02|372.14|375.45|372.57|375.45|372.57|375.02|372.14|0
1653651440000|2022-05-27 11:37:20|375.38|372.5|375.73|372.85|375.73|372.85|375.38|372.5|0
1653651450000|2022-05-27 11:37:30|375.59|372.71|375.59|372.71|375.59|372.71|375.59|372.71|0
1653651460000|2022-05-27 11:37:40|375.45|372.57|375.24|372.36|375.45|372.57|375.17|372.29|0
1653651470000|2022-05-27 11:37:50|375.17|372.29|375.31|372.43|375.31|372.43|375.1|372.22|0
1653651480000|2022-05-27 11:38:00|374.88|372|375.02|372.14|375.31|372.43|374.88|372|0
1653651500000|2022-05-27 11:38:20|375.17|372.29|374.96|372.08|375.17|372.29|374.88|372|0
1653651510000|2022-05-27 11:38:30|375.02|372.14|375.17|372.29|375.17|372.29|375.02|372.14|0
1653651520000|2022-05-27 11:38:40|375.24|372.36|375.17|372.29|375.24|372.36|375.17|372.29|0
1653651530000|2022-05-27 11:38:50|375.31|372.43|375.02|372.14|375.31|372.43|375.02|372.14|0
1653651540000|2022-05-27 11:39:00|375.17|372.29|375.02|372.14|375.17|372.29|375.02|372.14|0
1653651550000|2022-05-27 11:39:10|374.88|372|375.02|372.14|375.02|372.14|374.88|372|0
1653651560000|2022-05-27 11:39:20|374.88|372|374.74|371.86|374.88|372|374.74|371.86|0
1653651580000|2022-05-27 11:39:40|374.67|371.79|374.74|371.86|374.74|371.86|374.6|371.72|0
1653651590000|2022-05-27 11:39:50|374.88|372|375.1|372.22|375.1|372.22|374.88|372|0
1653651600000|2022-05-27 11:40:00|375.17|372.29|375.16|372.28|375.17|372.29|375.16|372.28|0
1653651610000|2022-05-27 11:40:10|375.1|372.22|374.88|372|375.16|372.28|374.88|372|0
1653651620000|2022-05-27 11:40:20|375.02|372.14|374.88|372|375.02|372.14|374.88|372|0
1653651630000|2022-05-27 11:40:30|374.74|371.86|374.74|371.86|374.74|371.86|374.74|371.86|0
1653651640000|2022-05-27 11:40:40|374.88|372|374.88|372|374.96|372.08|374.74|371.86|0
1653651650000|2022-05-27 11:40:50|375.02|372.14|375.16|372.28|375.16|372.28|375.02|372.14|0
1653651660000|2022-05-27 11:41:00|375.02|372.14|375.16|372.28|375.16|372.28|375.02|372.14|0
1653651670000|2022-05-27 11:41:10|374.88|372|374.88|372|374.88|372|374.88|372|0
1653651680000|2022-05-27 11:41:20|374.74|371.86|374.74|371.86|374.88|372|374.74|371.86|0
1653651690000|2022-05-27 11:41:30|374.88|372|374.88|372|374.88|372|374.81|371.93|0
1653651720000|2022-05-27 11:42:00|374.74|371.86|374.6|371.72|374.74|371.86|374.6|371.72|0
1653651730000|2022-05-27 11:42:10|374.46|371.58|374.46|371.58|374.53|371.65|374.46|371.58|0
1653651740000|2022-05-27 11:42:20|374.39|371.51|374.03|371.15|374.39|371.51|374.03|371.15|0
1653651750000|2022-05-27 11:42:30|374.17|371.29|374.17|371.29|374.31|371.43|374.17|371.29|0
1653651770000|2022-05-27 11:42:50|374.46|371.58|373.75|370.87|374.46|371.58|373.75|370.87|0
1653651780000|2022-05-27 11:43:00|373.89|371.01|374.1|371.22|374.1|371.22|373.82|370.94|0
1653651790000|2022-05-27 11:43:10|374.03|371.15|373.75|370.87|374.03|371.15|373.75|370.87|0
1653651810000|2022-05-27 11:43:30|373.68|370.8|373.89|371.01|373.89|371.01|373.68|370.8|0
1653651820000|2022-05-27 11:43:40|374.03|371.15|373.89|371.01|374.03|371.15|373.89|371.01|0
1653651830000|2022-05-27 11:43:50|373.47|370.59|373.18|370.3|373.47|370.59|373.18|370.3|0
1653651840000|2022-05-27 11:44:00|373.32|370.44|373.32|370.44|373.32|370.44|373.04|370.16|0
1653651850000|2022-05-27 11:44:10|373.47|370.59|373.47|370.59|373.47|370.59|373.4|370.52|0
1653651860000|2022-05-27 11:44:20|373.61|370.73|373.47|370.59|373.61|370.73|373.47|370.59|0
1653651870000|2022-05-27 11:44:30|373.61|370.73|373.47|370.59|373.61|370.73|373.47|370.59|0
1653651880000|2022-05-27 11:44:40|373.54|370.66|373.75|370.87|373.75|370.87|373.54|370.66|0
1653651890000|2022-05-27 11:44:50|373.61|370.73|373.61|370.73|373.61|370.73|373.47|370.59|0
1653651900000|2022-05-27 11:45:00|373.54|370.66|373.47|370.59|373.61|370.73|373.47|370.59|0
1653651910000|2022-05-27 11:45:10|373.61|370.73|373.61|370.73|373.61|370.73|373.61|370.73|0
1653651930000|2022-05-27 11:45:30|373.75|370.87|373.89|371.01|373.89|371.01|373.75|370.87|0
1653651940000|2022-05-27 11:45:40|374.03|371.15|374.03|371.15|374.03|371.15|374.03|371.15|0
1653651950000|2022-05-27 11:45:50|374.17|371.29|374.31|371.43|374.31|371.43|374.17|371.29|0
1653651960000|2022-05-27 11:46:00|374.45|371.57|374.45|371.57|374.45|371.57|374.45|371.57|0
1653651970000|2022-05-27 11:46:10|374.39|371.51|374.45|371.57|374.45|371.57|374.31|371.43|0
1653652000000|2022-05-27 11:46:40|374.6|371.72|374.45|371.57|374.6|371.72|374.45|371.57|0
1653652010000|2022-05-27 11:46:50|374.6|371.72|374.45|371.57|374.6|371.72|374.45|371.57|0
1653652020000|2022-05-27 11:47:00|374.6|371.72|374.88|372|374.88|372|374.6|371.72|0
1653652030000|2022-05-27 11:47:10|375.16|372.28|375.45|372.57|375.45|372.57|375.16|372.28|0
1653652040000|2022-05-27 11:47:20|375.73|372.85|375.73|372.85|375.73|372.85|375.45|372.57|0
1653652050000|2022-05-27 11:47:30|375.8|372.92|375.73|372.85|375.87|372.99|375.73|372.85|0
1653652060000|2022-05-27 11:47:40|375.44|372.56|375.44|372.56|375.44|372.56|375.44|372.56|0
1653652070000|2022-05-27 11:47:50|375.3|372.42|375.3|372.42|375.3|372.42|375.16|372.28|0
1653652080000|2022-05-27 11:48:00|375.59|372.71|375.73|372.85|375.73|372.85|375.59|372.71|0
1653652090000|2022-05-27 11:48:10|375.87|372.99|375.73|372.85|375.87|372.99|375.73|372.85|0
1653652100000|2022-05-27 11:48:20|375.59|372.71|375.3|372.42|375.59|372.71|375.3|372.42|0
1653652110000|2022-05-27 11:48:30|375.23|372.35|375.02|372.14|375.23|372.35|375.02|372.14|0
1653652130000|2022-05-27 11:48:50|374.88|372|374.88|372|374.88|372|374.88|372|0
1653652140000|2022-05-27 11:49:00|375.09|372.21|375.02|372.14|375.09|372.21|375.02|372.14|0
1653652150000|2022-05-27 11:49:10|375.44|372.56|375.3|372.42|375.44|372.56|375.3|372.42|0
1653652160000|2022-05-27 11:49:20|375.44|372.56|375.44|372.56|375.44|372.56|375.44|372.56|0
1653652170000|2022-05-27 11:49:30|375.3|372.42|375.44|372.56|375.44|372.56|375.3|372.42|0
1653652180000|2022-05-27 11:49:40|375.59|372.71|375.59|372.71|375.59|372.71|375.59|372.71|0
1653652190000|2022-05-27 11:49:50|375.3|372.42|375.44|372.56|375.44|372.56|375.3|372.42|0
1653652200000|2022-05-27 11:50:00|375.66|372.78|375.44|372.56|375.66|372.78|375.44|372.56|0
1653652210000|2022-05-27 11:50:10|375.3|372.42|375.73|372.85|375.87|372.99|375.3|372.42|0
1653652220000|2022-05-27 11:50:20|375.59|372.71|375.59|372.71|375.59|372.71|375.59|372.71|0
1653652230000|2022-05-27 11:50:30|375.44|372.56|375.59|372.71|375.59|372.71|375.44|372.56|0
1653652240000|2022-05-27 11:50:40|375.73|372.85|376.58|373.7|376.58|373.7|375.73|372.85|0
1653652250000|2022-05-27 11:50:50|377.29|374.41|377.15|374.27|377.36|374.48|377.15|374.27|0
1653652260000|2022-05-27 11:51:00|377|374.12|376.44|373.56|377|374.12|376.44|373.56|0
1653652270000|2022-05-27 11:51:10|376.58|373.7|376.86|373.98|376.86|373.98|376.58|373.7|0
1653652280000|2022-05-27 11:51:20|376.72|373.84|376.79|373.91|376.86|373.98|376.72|373.84|0
1653652290000|2022-05-27 11:51:30|376.72|373.84|377|374.12|377|374.12|376.72|373.84|0
1653652300000|2022-05-27 11:51:40|376.86|373.98|376.86|373.98|376.86|373.98|376.86|373.98|0
1653652310000|2022-05-27 11:51:50|377|374.12|377|374.12|377|374.12|377|374.12|0
1653652320000|2022-05-27 11:52:00|376.86|373.98|376.86|373.98|377|374.12|376.86|373.98|0
1653652330000|2022-05-27 11:52:10|376.72|373.84|377|374.12|377|374.12|376.72|373.84|0
1653652340000|2022-05-27 11:52:20|377.08|374.2|377.86|374.98|377.86|374.98|377.08|374.2|0
1653652350000|2022-05-27 11:52:30|377.72|374.84|377.86|374.98|377.86|374.98|377.72|374.84|0
1653652360000|2022-05-27 11:52:40|377.79|374.91|377.72|374.84|377.93|375.05|377.72|374.84|0
1653652370000|2022-05-27 11:52:50|377.71|374.83|377.71|374.83|377.86|374.98|377.71|374.83|0
1653652380000|2022-05-27 11:53:00|377.93|375.05|378.43|375.55|378.43|375.55|377.86|374.98|0
1653652390000|2022-05-27 11:53:10|377.86|374.98|377.71|374.83|377.86|374.98|377.71|374.83|0
1653652400000|2022-05-27 11:53:20|377.57|374.69|377.57|374.69|377.57|374.69|377.57|374.69|0
1653652410000|2022-05-27 11:53:30|377.71|374.83|377.57|374.69|377.71|374.83|377.57|374.69|0
1653652420000|2022-05-27 11:53:40|377.43|374.55|377.5|374.62|377.57|374.69|377.43|374.55|0
1653652430000|2022-05-27 11:53:50|377.15|374.27|377.15|374.27|377.29|374.41|377.15|374.27|0
1653652440000|2022-05-27 11:54:00|377|374.12|377.08|374.2|377.08|374.2|377|374.12|0
1653652450000|2022-05-27 11:54:10|377|374.12|377.29|374.41|377.29|374.41|377|374.12|0
1653652460000|2022-05-27 11:54:20|377.43|374.55|377.29|374.41|377.57|374.69|377.29|374.41|0
1653652470000|2022-05-27 11:54:30|377.15|374.27|377.71|374.83|377.71|374.83|377.15|374.27|0
1653652480000|2022-05-27 11:54:40|377.57|374.69|377.71|374.83|377.71|374.83|377.57|374.69|0
1653652490000|2022-05-27 11:54:50|377.86|374.98|377.86|374.98|377.86|374.98|377.79|374.91|0
1653652500000|2022-05-27 11:55:00|377.71|374.83|377.86|374.98|377.93|375.05|377.71|374.83|0
1653652510000|2022-05-27 11:55:10|378|375.12|378|375.12|378|375.12|377.86|374.98|0
1653652520000|2022-05-27 11:55:20|378.14|375.26|378.28|375.4|378.28|375.4|378.14|375.26|0
1653652540000|2022-05-27 11:55:40|378.43|375.55|378.57|375.69|378.57|375.69|378.43|375.55|0
1653652550000|2022-05-27 11:55:50|378.64|375.76|378.36|375.48|378.64|375.76|378.36|375.48|0
1653652560000|2022-05-27 11:56:00|377.86|374.98|377.86|374.98|377.86|374.98|377.86|374.98|0
1653652570000|2022-05-27 11:56:10|377.57|374.69|377.71|374.83|377.71|374.83|377.57|374.69|0
1653652580000|2022-05-27 11:56:20|377.57|374.69|377.86|374.98|377.86|374.98|377.57|374.69|0
1653652590000|2022-05-27 11:56:30|377.71|374.83|377.79|374.91|377.86|374.98|377.71|374.83|0
1653652600000|2022-05-27 11:56:40|377.71|374.83|377.86|374.98|377.86|374.98|377.71|374.83|0
1653652610000|2022-05-27 11:56:50|377.71|374.83|377.71|374.83|377.79|374.91|377.71|374.83|0
1653652620000|2022-05-27 11:57:00|377.79|374.91|378.14|375.26|378.14|375.26|377.79|374.91|0
1653652630000|2022-05-27 11:57:10|378.07|375.19|378.14|375.26|378.14|375.26|378|375.12|0
1653652640000|2022-05-27 11:57:20|378|375.12|378|375.12|378|375.12|378|375.12|0
1653652650000|2022-05-27 11:57:30|377.86|374.98|377.71|374.83|377.86|374.98|377.71|374.83|0
1653652660000|2022-05-27 11:57:40|377.86|374.98|377.86|374.98|377.86|374.98|377.71|374.83|0
1653652670000|2022-05-27 11:57:50|378|375.12|378|375.12|378|375.12|378|375.12|0
1653652680000|2022-05-27 11:58:00|377.93|375.05|378|375.12|378|375.12|377.93|375.05|0
1653652690000|2022-05-27 11:58:10|378.14|375.26|377.93|375.05|378.14|375.26|377.93|375.05|0
1653652700000|2022-05-27 11:58:20|377.85|374.97|377.85|374.97|377.85|374.97|377.85|374.97|0
1653652710000|2022-05-27 11:58:30|378|375.12|378|375.12|378|375.12|378|375.12|0
1653652720000|2022-05-27 11:58:40|378.14|375.26|378.21|375.33|378.21|375.33|378.14|375.26|0
1653652730000|2022-05-27 11:58:50|378.28|375.4|378.14|375.26|378.28|375.4|378|375.12|0
1653652740000|2022-05-27 11:59:00|378.36|375.48|378.42|375.54|378.42|375.54|378.36|375.48|0
1653652750000|2022-05-27 11:59:10|378.57|375.69|378.64|375.76|378.64|375.76|378.57|375.69|0
1653652760000|2022-05-27 11:59:20|378.36|375.48|378.42|375.54|378.42|375.54|378.36|375.48|0
1653652770000|2022-05-27 11:59:30|378.28|375.4|378|375.12|378.28|375.4|378|375.12|0
1653652780000|2022-05-27 11:59:40|378.07|375.19|378|375.12|378.14|375.26|378|375.12|0
1653652790000|2022-05-27 11:59:50|377.85|374.97|378.14|375.26|378.14|375.26|377.85|374.97|0
1653652800000|2022-05-27 12:00:00|378|375.12|378.14|375.26|378.14|375.26|378|375.12|0
1653652810000|2022-05-27 12:00:10|378.28|375.4|378.28|375.4|378.28|375.4|378.21|375.33|0
1653652820000|2022-05-27 12:00:20|378.5|375.62|378.42|375.54|378.85|375.97|378.42|375.54|0
1653652830000|2022-05-27 12:00:30|378.71|375.83|378|375.12|378.71|375.83|378|375.12|0
1653652840000|2022-05-27 12:00:40|378.64|375.76|378.42|375.54|378.64|375.76|378.28|375.4|0
1653652850000|2022-05-27 12:00:50|378.28|375.4|378.28|375.4|378.5|375.62|378.28|375.4|0
1653652860000|2022-05-27 12:01:00|378.42|375.54|378.57|375.69|378.57|375.69|378.42|375.54|0
1653652870000|2022-05-27 12:01:10|378.5|375.62|378.5|375.62|378.71|375.83|378.5|375.62|0
1653652880000|2022-05-27 12:01:20|378.42|375.54|378.28|375.4|378.57|375.69|378.28|375.4|0
1653652890000|2022-05-27 12:01:30|378.14|375.26|378.14|375.26|378.14|375.26|378.14|375.26|0
1653652900000|2022-05-27 12:01:40|378.21|375.33|377.71|374.83|378.21|375.33|377.57|374.69|0
1653652910000|2022-05-27 12:01:50|377.85|374.97|377.57|374.69|377.85|374.97|377.57|374.69|0
1653652920000|2022-05-27 12:02:00|377.43|374.55|377.57|374.69|377.57|374.69|377.28|374.4|0
1653652930000|2022-05-27 12:02:10|377.71|374.83|377.57|374.69|377.71|374.83|377.43|374.55|0
1653652940000|2022-05-27 12:02:20|377.43|374.55|377.57|374.69|377.57|374.69|377.43|374.55|0
1653652950000|2022-05-27 12:02:30|377.71|374.83|377.64|374.76|377.71|374.83|377.64|374.76|0
1653652960000|2022-05-27 12:02:40|377.57|374.69|377.14|374.26|377.57|374.69|377|374.12|0
1653652970000|2022-05-27 12:02:50|377.07|374.19|377.14|374.26|377.14|374.26|377|374.12|0
1653652980000|2022-05-27 12:03:00|377.07|374.19|377.07|374.19|377.07|374.19|377.07|374.19|0
1653652990000|2022-05-27 12:03:10|377.14|374.26|376.71|373.83|377.14|374.26|376.71|373.83|0
1653653000000|2022-05-27 12:03:20|377|374.12|377|374.12|377|374.12|376.71|373.83|0
1653653010000|2022-05-27 12:03:30|376.93|374.05|376.86|373.98|376.93|374.05|376.86|373.98|0
1653653020000|2022-05-27 12:03:40|377|374.12|377|374.12|377|374.12|376.93|374.05|0
1653653030000|2022-05-27 12:03:50|376.93|374.05|377.28|374.4|377.28|374.4|376.86|373.98|0
1653653040000|2022-05-27 12:04:00|376.86|373.98|376.29|373.41|376.86|373.98|376.29|373.41|0
1653653050000|2022-05-27 12:04:10|376.15|373.27|376.15|373.27|376.15|373.27|376|373.12|0
1653653060000|2022-05-27 12:04:20|376|373.12|375.72|372.84|376|373.12|375.72|372.84|0
1653653070000|2022-05-27 12:04:30|375.86|372.98|375.86|372.98|376|373.12|375.86|372.98|0
1653653080000|2022-05-27 12:04:40|376|373.12|376|373.12|376|373.12|376|373.12|0
1653653090000|2022-05-27 12:04:50|376.15|373.27|375.72|372.84|376.15|373.27|375.72|372.84|0
1653653100000|2022-05-27 12:05:00|375.86|372.98|375.15|372.27|375.86|372.98|375.15|372.27|0
1653653110000|2022-05-27 12:05:10|375.09|372.21|374.87|371.99|375.09|372.21|374.73|371.85|0
1653653120000|2022-05-27 12:05:20|374.73|371.85|374.87|371.99|374.87|371.99|374.73|371.85|0
1653653130000|2022-05-27 12:05:30|374.94|372.06|374.87|371.99|375.01|372.13|374.87|371.99|0
1653653140000|2022-05-27 12:05:40|374.59|371.71|373.88|371|374.59|371.71|373.88|371|0
1653653150000|2022-05-27 12:05:50|373.6|370.72|374.16|371.28|374.16|371.28|373.6|370.72|0
1653653160000|2022-05-27 12:06:00|374.59|371.71|373.95|371.07|374.59|371.71|373.95|371.07|0
1653653170000|2022-05-27 12:06:10|374.02|371.14|373.74|370.86|374.16|371.28|373.74|370.86|0
1653653180000|2022-05-27 12:06:20|373.88|371|374.02|371.14|374.02|371.14|373.67|370.79|0
1653653190000|2022-05-27 12:06:30|374.16|371.28|374.16|371.28|374.16|371.28|374.09|371.21|0
1653653200000|2022-05-27 12:06:40|374.02|371.14|374.02|371.14|374.02|371.14|373.95|371.07|0
1653653210000|2022-05-27 12:06:50|373.95|371.07|373.88|371|373.95|371.07|373.81|370.93|0
1653653220000|2022-05-27 12:07:00|374.02|371.14|373.88|371|374.02|371.14|373.88|371|0
1653653230000|2022-05-27 12:07:10|374.16|371.28|374.16|371.28|374.16|371.28|374.16|371.28|0
1653653240000|2022-05-27 12:07:20|374.09|371.21|374.3|371.42|374.3|371.42|374.09|371.21|0
1653653250000|2022-05-27 12:07:30|374.16|371.28|374.16|371.28|374.3|371.42|374.16|371.28|0
1653653260000|2022-05-27 12:07:40|373.88|371|374.02|371.14|374.16|371.28|373.88|371|0
1653653270000|2022-05-27 12:07:50|374.09|371.21|374.16|371.28|374.16|371.28|374.09|371.21|0
1653653280000|2022-05-27 12:08:00|374.02|371.14|374.44|371.56|374.44|371.56|374.02|371.14|0
1653653290000|2022-05-27 12:08:10|374.3|371.42|374.16|371.28|374.3|371.42|374.16|371.28|0
1653653300000|2022-05-27 12:08:20|374.02|371.14|374.02|371.14|374.09|371.21|374.02|371.14|0
1653653320000|2022-05-27 12:08:40|374.16|371.28|374.02|371.14|374.16|371.28|374.02|371.14|0
1653653330000|2022-05-27 12:08:50|373.88|371|373.88|371|373.88|371|373.88|371|0
1653653340000|2022-05-27 12:09:00|374.02|371.14|373.81|370.93|374.09|371.21|373.81|370.93|0
1653653350000|2022-05-27 12:09:10|373.74|370.86|373.6|370.72|373.74|370.86|373.6|370.72|0
1653653360000|2022-05-27 12:09:20|373.88|371|373.74|370.86|373.88|371|373.74|370.86|0
1653653370000|2022-05-27 12:09:30|373.45|370.57|373.6|370.72|373.6|370.72|373.45|370.57|0
1653653380000|2022-05-27 12:09:40|373.74|370.86|373.74|370.86|373.88|371|373.6|370.72|0
1653653390000|2022-05-27 12:09:50|373.6|370.72|373.6|370.72|373.6|370.72|373.6|370.72|0
1653653400000|2022-05-27 12:10:00|373.45|370.57|373.31|370.43|373.53|370.65|373.31|370.43|0
1653653410000|2022-05-27 12:10:10|373.17|370.29|372.89|370.01|373.31|370.43|372.89|370.01|0
1653653420000|2022-05-27 12:10:20|372.96|370.08|373.03|370.15|373.03|370.15|372.89|370.01|0
1653653430000|2022-05-27 12:10:30|373.17|370.29|373.17|370.29|373.17|370.29|373.17|370.29|0
1653653440000|2022-05-27 12:10:40|372.75|369.87|372.89|370.01|372.89|370.01|372.75|369.87|0
1653653450000|2022-05-27 12:10:50|373.03|370.15|372.82|369.94|373.03|370.15|372.82|369.94|0
1653653460000|2022-05-27 12:11:00|372.89|370.01|373.03|370.15|373.17|370.29|372.89|370.01|0
1653653470000|2022-05-27 12:11:10|372.89|370.01|373.03|370.15|373.03|370.15|372.89|370.01|0
1653653480000|2022-05-27 12:11:20|373.31|370.43|373.45|370.57|373.45|370.57|373.31|370.43|0
1653653490000|2022-05-27 12:11:30|373.59|370.71|374.02|371.14|374.02|371.14|373.59|370.71|0
1653653500000|2022-05-27 12:11:40|373.74|370.86|374.02|371.14|374.02|371.14|373.74|370.86|0
1653653510000|2022-05-27 12:11:50|373.74|370.86|373.74|370.86|373.74|370.86|373.74|370.86|0
1653653530000|2022-05-27 12:12:10|373.88|371|373.74|370.86|373.88|371|373.74|370.86|0
1653653540000|2022-05-27 12:12:20|373.81|370.93|373.74|370.86|373.81|370.93|373.74|370.86|0
1653653550000|2022-05-27 12:12:30|373.59|370.71|373.59|370.71|373.59|370.71|373.53|370.65|0
1653653560000|2022-05-27 12:12:40|373.74|370.86|373.59|370.71|373.74|370.86|373.45|370.57|0
1653653570000|2022-05-27 12:12:50|373.88|371|373.88|371|373.88|371|373.74|370.86|0
1653653580000|2022-05-27 12:13:00|373.95|371.07|373.73|370.85|374.02|371.14|373.67|370.79|0
1653653590000|2022-05-27 12:13:10|373.88|371|373.45|370.57|373.88|371|373.45|370.57|0
1653653600000|2022-05-27 12:13:20|373.59|370.71|373.73|370.85|373.81|370.93|373.59|370.71|0
1653653610000|2022-05-27 12:13:30|373.88|371|373.88|371|373.88|371|373.73|370.85|0
1653653630000|2022-05-27 12:13:50|374.02|371.14|374.02|371.14|374.02|371.14|374.02|371.14|0
1653653640000|2022-05-27 12:14:00|373.88|371|373.88|371|373.88|371|373.88|371|0
1653653650000|2022-05-27 12:14:10|374.02|371.14|374.02|371.14|374.02|371.14|374.02|371.14|0
1653653660000|2022-05-27 12:14:20|373.88|371|373.88|371|374.02|371.14|373.88|371|0
1653653670000|2022-05-27 12:14:30|373.59|370.71|373.88|371|373.88|371|373.59|370.71|0
1653653680000|2022-05-27 12:14:40|374.02|371.14|374.02|371.14|374.02|371.14|374.02|371.14|0
1653653690000|2022-05-27 12:14:50|374.09|371.21|373.88|371|374.09|371.21|373.88|371|0
1653653700000|2022-05-27 12:15:00|374.02|371.14|374.16|371.28|374.16|371.28|374.02|371.14|0
1653653720000|2022-05-27 12:15:20|374.02|371.14|374.23|371.35|374.23|371.35|374.02|371.14|0
1653653730000|2022-05-27 12:15:30|374.58|371.7|374.72|371.84|374.72|371.84|374.58|371.7|0
1653653740000|2022-05-27 12:15:40|374.87|371.99|374.72|371.84|374.87|371.99|374.72|371.84|0
1653653760000|2022-05-27 12:16:00|374.87|371.99|375.01|372.13|375.01|372.13|374.87|371.99|0
1653653770000|2022-05-27 12:16:10|375.15|372.27|375.15|372.27|375.15|372.27|375.15|372.27|0
1653653780000|2022-05-27 12:16:20|374.87|371.99|374.58|371.7|374.87|371.99|374.58|371.7|0
1653653790000|2022-05-27 12:16:30|374.44|371.56|374.58|371.7|374.58|371.7|374.44|371.56|0
1653653800000|2022-05-27 12:16:40|374.44|371.56|374.44|371.56|374.44|371.56|374.3|371.42|0
1653653810000|2022-05-27 12:16:50|374.16|371.28|374.16|371.28|374.16|371.28|374.02|371.14|0
1653653820000|2022-05-27 12:17:00|374.44|371.56|374.3|371.42|374.44|371.56|374.3|371.42|0
1653653830000|2022-05-27 12:17:10|374.16|371.28|374.3|371.42|374.3|371.42|374.16|371.28|0
1653653840000|2022-05-27 12:17:20|374.16|371.28|374.16|371.28|374.16|371.28|374.16|371.28|0
1653653850000|2022-05-27 12:17:30|374.58|371.7|374.37|371.49|374.58|371.7|374.3|371.42|0
1653653860000|2022-05-27 12:17:40|374.44|371.56|374.44|371.56|374.44|371.56|374.3|371.42|0
1653653880000|2022-05-27 12:18:00|374.58|371.7|374.72|371.84|374.72|371.84|374.58|371.7|0
1653653890000|2022-05-27 12:18:10|374.86|371.98|374.72|371.84|374.86|371.98|374.72|371.84|0
1653653900000|2022-05-27 12:18:20|374.86|371.98|374.72|371.84|374.86|371.98|374.72|371.84|0
1653653910000|2022-05-27 12:18:30|374.65|371.77|374.72|371.84|374.72|371.84|374.65|371.77|0
1653653920000|2022-05-27 12:18:40|374.65|371.77|374.65|371.77|374.65|371.77|374.65|371.77|0
1653653930000|2022-05-27 12:18:50|374.58|371.7|374.51|371.63|374.58|371.7|374.44|371.56|0
1653653940000|2022-05-27 12:19:00|374.44|371.56|374.72|371.84|374.72|371.84|374.44|371.56|0
1653653950000|2022-05-27 12:19:10|374.86|371.98|374.58|371.7|374.86|371.98|374.58|371.7|0
1653653960000|2022-05-27 12:19:20|374.65|371.77|374.72|371.84|374.72|371.84|374.65|371.77|0
1653653970000|2022-05-27 12:19:30|374.86|371.98|375.15|372.27|375.15|372.27|374.86|371.98|0
1653653980000|2022-05-27 12:19:40|375.01|372.13|375.08|372.2|375.15|372.27|375.01|372.13|0
1653653990000|2022-05-27 12:19:50|375.01|372.13|375.15|372.27|375.15|372.27|374.86|371.98|0
1653654000000|2022-05-27 12:20:00|374.86|371.98|374.72|371.84|374.86|371.98|374.58|371.7|0
1653654010000|2022-05-27 12:20:10|374.65|371.77|374.58|371.7|374.65|371.77|374.58|371.7|0
1653654020000|2022-05-27 12:20:20|374.72|371.84|374.72|371.84|374.72|371.84|374.72|371.84|0
1653654030000|2022-05-27 12:20:30|374.86|371.98|374.72|371.84|374.86|371.98|374.72|371.84|0
1653654040000|2022-05-27 12:20:40|374.86|371.98|374.65|371.77|374.86|371.98|374.65|371.77|0
1653654050000|2022-05-27 12:20:50|374.86|371.98|374.86|371.98|375|372.12|374.86|371.98|0
1653654060000|2022-05-27 12:21:00|375|372.12|375|372.12|375|372.12|375|372.12|0
1653654070000|2022-05-27 12:21:10|375.15|372.27|375.29|372.41|375.29|372.41|375.15|372.27|0
1653654080000|2022-05-27 12:21:20|375.15|372.27|375.15|372.27|375.29|372.41|375.15|372.27|0
1653654090000|2022-05-27 12:21:30|375|372.12|375|372.12|375|372.12|374.86|371.98|0
1653654100000|2022-05-27 12:21:40|374.94|372.06|375|372.12|375|372.12|374.94|372.06|0
1653654110000|2022-05-27 12:21:50|374.86|371.98|374.3|371.42|375|372.12|374.3|371.42|0
1653654120000|2022-05-27 12:22:00|374.72|371.84|374.86|371.98|374.86|371.98|374.72|371.84|0
1653654130000|2022-05-27 12:22:10|375|372.12|374.86|371.98|375|372.12|374.86|371.98|0
1653654140000|2022-05-27 12:22:20|375|372.12|375|372.12|375|372.12|375|372.12|0
1653654160000|2022-05-27 12:22:40|375.15|372.27|375.29|372.41|375.29|372.41|375.15|372.27|0
1653654170000|2022-05-27 12:22:50|375.15|372.27|375.29|372.41|375.29|372.41|375.15|372.27|0
1653654180000|2022-05-27 12:23:00|375.15|372.27|375.15|372.27|375.15|372.27|375.15|372.27|0
1653654190000|2022-05-27 12:23:10|375.29|372.41|375.29|372.41|375.29|372.41|375.29|372.41|0
1653654200000|2022-05-27 12:23:20|375.15|372.27|374.72|371.84|375.15|372.27|374.72|371.84|0
1653654210000|2022-05-27 12:23:30|375.15|372.27|375.08|372.2|375.15|372.27|375.08|372.2|0
1653654220000|2022-05-27 12:23:40|375.15|372.27|375.14|372.26|375.15|372.27|375.14|372.26|0
1653654230000|2022-05-27 12:23:50|375|372.12|375.14|372.26|375.14|372.26|375|372.12|0
1653654240000|2022-05-27 12:24:00|375.29|372.41|374.44|371.56|375.29|372.41|374.44|371.56|0
1653654250000|2022-05-27 12:24:10|373.87|370.99|373.73|370.85|374.01|371.13|373.73|370.85|0
1653654260000|2022-05-27 12:24:20|373.87|370.99|373.73|370.85|373.87|370.99|373.73|370.85|0
1653654270000|2022-05-27 12:24:30|373.45|370.57|373.45|370.57|373.45|370.57|373.31|370.43|0
1653654280000|2022-05-27 12:24:40|373.31|370.43|373.73|370.85|373.87|370.99|373.31|370.43|0
1653654290000|2022-05-27 12:24:50|373.87|370.99|374.01|371.13|374.01|371.13|373.87|370.99|0
1653654300000|2022-05-27 12:25:00|374.09|371.21|373.94|371.06|374.15|371.27|373.94|371.06|0
1653654310000|2022-05-27 12:25:10|374.01|371.13|374.01|371.13|374.01|371.13|374.01|371.13|0
1653654330000|2022-05-27 12:25:30|373.87|370.99|373.87|370.99|373.87|370.99|373.87|370.99|0
1653654340000|2022-05-27 12:25:40|374.01|371.13|373.87|370.99|374.01|371.13|373.87|370.99|0
1653654350000|2022-05-27 12:25:50|374.15|371.27|374.29|371.41|374.29|371.41|374.15|371.27|0
1653654360000|2022-05-27 12:26:00|374.15|371.27|374.58|371.7|374.58|371.7|374.15|371.27|0
1653654370000|2022-05-27 12:26:10|374.51|371.63|374.58|371.7|374.58|371.7|374.44|371.56|0
1653654380000|2022-05-27 12:26:20|374.65|371.77|374.29|371.41|374.65|371.77|374.29|371.41|0
1653654390000|2022-05-27 12:26:30|374.44|371.56|374.29|371.41|374.44|371.56|374.29|371.41|0
1653654400000|2022-05-27 12:26:40|374.23|371.35|374.23|371.35|374.23|371.35|374.23|371.35|0
1653654410000|2022-05-27 12:26:50|374.29|371.41|374.44|371.56|374.44|371.56|374.29|371.41|0
1653654420000|2022-05-27 12:27:00|374.29|371.41|374.29|371.41|374.29|371.41|374.29|371.41|0
1653654430000|2022-05-27 12:27:10|375|372.12|374.58|371.7|375|372.12|374.58|371.7|0
1653654440000|2022-05-27 12:27:20|374.44|371.56|374.58|371.7|374.58|371.7|374.44|371.56|0
1653654450000|2022-05-27 12:27:30|374.51|371.63|374.72|371.84|374.72|371.84|374.51|371.63|0
1653654460000|2022-05-27 12:27:40|374.58|371.7|374.72|371.84|374.72|371.84|374.58|371.7|0
1653654470000|2022-05-27 12:27:50|374.58|371.7|374.51|371.63|374.58|371.7|374.51|371.63|0
1653654480000|2022-05-27 12:28:00|374.58|371.7|374.86|371.98|374.86|371.98|374.58|371.7|0
1653654490000|2022-05-27 12:28:10|374.72|371.84|374.72|371.84|374.72|371.84|374.72|371.84|0
1653654500000|2022-05-27 12:28:20|374.65|371.77|374.86|371.98|375|372.12|374.65|371.77|0
1653654510000|2022-05-27 12:28:30|374.72|371.84|374.58|371.7|374.72|371.84|374.58|371.7|0
1653654520000|2022-05-27 12:28:40|374.65|371.77|374.72|371.84|374.72|371.84|374.65|371.77|0
1653654530000|2022-05-27 12:28:50|374.86|371.98|374.72|371.84|374.86|371.98|374.72|371.84|0
1653654540000|2022-05-27 12:29:00|374.79|371.91|374.72|371.84|374.79|371.91|374.72|371.84|0
1653654550000|2022-05-27 12:29:10|374.86|371.98|374.86|371.98|374.86|371.98|374.86|371.98|0
1653654560000|2022-05-27 12:29:20|375|372.12|375|372.12|375.14|372.26|375|372.12|0
1653654570000|2022-05-27 12:29:30|375.14|372.26|375.14|372.26|375.14|372.26|375.14|372.26|0
1653654580000|2022-05-27 12:29:40|375|372.12|375.43|372.55|375.43|372.55|375|372.12|0
1653654590000|2022-05-27 12:29:50|375.64|372.76|375.43|372.55|375.64|372.76|375.43|372.55|0
1653654600000|2022-05-27 12:30:00|375.28|372.4|375.57|372.69|375.57|372.69|375.28|372.4|0
1653654610000|2022-05-27 12:30:10|376.42|373.54|376.28|373.4|376.56|373.68|376.28|373.4|0
1653654620000|2022-05-27 12:30:20|376.07|373.19|376.21|373.33|376.21|373.33|375.28|372.4|0
1653654630000|2022-05-27 12:30:30|373.8|370.92|370.63|367.75|373.8|370.92|370.63|367.75|0
1653654640000|2022-05-27 12:30:40|372.25|369.37|372.81|369.93|372.81|369.93|371.83|368.95|0
1653654650000|2022-05-27 12:30:50|372.67|369.79|373.24|370.36|373.24|370.36|372.67|369.79|0
1653654660000|2022-05-27 12:31:00|373.87|370.99|375.07|372.19|375.07|372.19|373.87|370.99|0
1653654670000|2022-05-27 12:31:10|376.07|373.19|376.28|373.4|377.13|374.25|376.07|373.19|0
1653654680000|2022-05-27 12:31:20|376.7|373.82|376.13|373.25|377.41|374.53|376.13|373.25|0
1653654690000|2022-05-27 12:31:30|376.63|373.75|376.7|373.82|376.7|373.82|376.56|373.68|0
1653654700000|2022-05-27 12:31:40|375.42|372.54|376.35|373.47|376.35|373.47|375.42|372.54|0
1653654710000|2022-05-27 12:31:50|376.84|373.96|376.42|373.54|376.84|373.96|376.13|373.25|0
1653654720000|2022-05-27 12:32:00|375.92|373.04|376.21|373.33|376.28|373.4|375.71|372.83|0
1653654730000|2022-05-27 12:32:10|375.71|372.83|375|372.12|375.99|373.11|375|372.12|0
1653654740000|2022-05-27 12:32:20|375.42|372.54|375.28|372.4|375.57|372.69|375.28|372.4|0
1653654750000|2022-05-27 12:32:30|375.14|372.26|374.15|371.27|375.14|372.26|374.15|371.27|0
1653654760000|2022-05-27 12:32:40|374.43|371.55|373.58|370.7|374.43|371.55|373.58|370.7|0
1653654770000|2022-05-27 12:32:50|373.44|370.56|373.44|370.56|373.94|371.06|373.44|370.56|0
1653654780000|2022-05-27 12:33:00|373.23|370.35|372.88|370|373.58|370.7|372.88|370|0
1653654790000|2022-05-27 12:33:10|372.6|369.72|372.74|369.86|373.02|370.14|372.6|369.72|0
1653654800000|2022-05-27 12:33:20|373.16|370.28|372.31|369.43|373.16|370.28|372.31|369.43|0
1653654810000|2022-05-27 12:33:30|372.6|369.72|372.46|369.58|372.6|369.72|372.17|369.29|0
1653654820000|2022-05-27 12:33:40|372.6|369.72|372.6|369.72|372.74|369.86|372.6|369.72|0
1653654830000|2022-05-27 12:33:50|372.46|369.58|372.74|369.86|373.16|370.28|372.46|369.58|0
1653654840000|2022-05-27 12:34:00|372.81|369.93|372.6|369.72|372.81|369.93|372.6|369.72|0
1653654850000|2022-05-27 12:34:10|372.17|369.29|372.45|369.57|372.45|369.57|371.89|369.01|0
1653654860000|2022-05-27 12:34:20|372.31|369.43|372.17|369.29|372.31|369.43|371.61|368.73|0
1653654870000|2022-05-27 12:34:30|371.96|369.08|372.03|369.15|372.17|369.29|371.96|369.08|0
1653654880000|2022-05-27 12:34:40|371.61|368.73|371.61|368.73|371.61|368.73|371.33|368.45|0
1653654890000|2022-05-27 12:34:50|371.75|368.87|371.89|369.01|371.89|369.01|371.61|368.73|0
1653654900000|2022-05-27 12:35:00|371.33|368.45|371.47|368.59|371.47|368.59|371.19|368.31|0
1653654910000|2022-05-27 12:35:10|371.82|368.94|371.61|368.73|372.1|369.22|371.61|368.73|0
1653654920000|2022-05-27 12:35:20|371.47|368.59|371.33|368.45|371.47|368.59|371.33|368.45|0
1653654930000|2022-05-27 12:35:30|371.47|368.59|371.05|368.17|371.47|368.59|371.05|368.17|0
1653654940000|2022-05-27 12:35:40|370.7|367.82|369.78|366.9|370.7|367.82|369.78|366.9|0
1653654950000|2022-05-27 12:35:50|369.15|366.27|369.08|366.2|369.15|366.27|369.08|366.2|0
1653654960000|2022-05-27 12:36:00|368.52|365.64|368.1|365.22|368.52|365.64|368.1|365.22|0
1653654970000|2022-05-27 12:36:10|367.96|365.08|366.84|363.96|367.96|365.08|366.84|363.96|0
1653654980000|2022-05-27 12:36:20|367.12|364.24|367.4|364.52|367.4|364.52|367.12|364.24|0
1653654990000|2022-05-27 12:36:30|367.26|364.38|367.47|364.59|367.54|364.66|367.26|364.38|0
1653655000000|2022-05-27 12:36:40|366.84|363.96|366.98|364.1|367.12|364.24|366.7|363.82|0
1653655010000|2022-05-27 12:36:50|366.42|363.54|365.87|362.99|366.42|363.54|365.73|362.85|0
1653655020000|2022-05-27 12:37:00|366.08|363.2|366.01|363.13|366.08|363.2|365.87|362.99|0
1653655030000|2022-05-27 12:37:10|366.29|363.41|366.84|363.96|367.12|364.24|366.29|363.41|0
1653655040000|2022-05-27 12:37:20|367.12|364.24|367.4|364.52|367.4|364.52|367.12|364.24|0
1653655050000|2022-05-27 12:37:30|367.54|364.66|366.98|364.1|367.96|365.08|366.84|363.96|0
1653655060000|2022-05-27 12:37:40|367.12|364.24|366.98|364.1|367.12|364.24|366.98|364.1|0
1653655070000|2022-05-27 12:37:50|366.56|363.68|366.42|363.54|366.56|363.68|366.28|363.4|0
1653655080000|2022-05-27 12:38:00|366.56|363.68|366.7|363.82|366.7|363.82|366.56|363.68|0
1653655090000|2022-05-27 12:38:10|366.56|363.68|366.98|364.1|366.98|364.1|366.56|363.68|0
1653655100000|2022-05-27 12:38:20|366.56|363.68|366.56|363.68|366.7|363.82|366.56|363.68|0
1653655110000|2022-05-27 12:38:30|366.64|363.76|366.7|363.82|366.7|363.82|366.42|363.54|0
1653655120000|2022-05-27 12:38:40|366.98|364.1|367.26|364.38|367.26|364.38|366.98|364.1|0
1653655130000|2022-05-27 12:38:50|367.4|364.52|367.12|364.24|367.4|364.52|367.12|364.24|0
1653655140000|2022-05-27 12:39:00|367.26|364.38|366.98|364.1|367.26|364.38|366.98|364.1|0
1653655150000|2022-05-27 12:39:10|366.84|363.96|366.98|364.1|366.98|364.1|366.84|363.96|0
1653655160000|2022-05-27 12:39:20|366.84|363.96|366.98|364.1|366.98|364.1|366.64|363.76|0
1653655170000|2022-05-27 12:39:30|366.84|363.96|366.7|363.82|366.84|363.96|366.7|363.82|0
1653655180000|2022-05-27 12:39:40|366.56|363.68|366.14|363.26|366.56|363.68|366.14|363.26|0
1653655190000|2022-05-27 12:39:50|365.87|362.99|366.14|363.26|366.14|363.26|365.87|362.99|0
1653655200000|2022-05-27 12:40:00|366.36|363.48|366.56|363.68|366.56|363.68|366.36|363.48|0
1653655210000|2022-05-27 12:40:10|366.7|363.82|366.56|363.68|366.84|363.96|366.56|363.68|0
1653655220000|2022-05-27 12:40:20|366.7|363.82|366.84|363.96|366.84|363.96|366.7|363.82|0
1653655230000|2022-05-27 12:40:30|366.98|364.1|367.12|364.24|367.26|364.38|366.98|364.1|0
1653655240000|2022-05-27 12:40:40|366.84|363.96|366.98|364.1|366.98|364.1|366.7|363.82|0
1653655250000|2022-05-27 12:40:50|367.12|364.24|367.12|364.24|367.12|364.24|366.98|364.1|0
1653655260000|2022-05-27 12:41:00|366.98|364.1|366.98|364.1|366.98|364.1|366.7|363.82|0
1653655270000|2022-05-27 12:41:10|366.7|363.82|366.56|363.68|366.7|363.82|366.56|363.68|0
1653655280000|2022-05-27 12:41:20|366.63|363.75|366.56|363.68|366.7|363.82|366.56|363.68|0
1653655290000|2022-05-27 12:41:30|366.42|363.54|365.87|362.99|366.42|363.54|365.87|362.99|0
1653655300000|2022-05-27 12:41:40|365.8|362.92|366.14|363.26|366.14|363.26|365.8|362.92|0
1653655310000|2022-05-27 12:41:50|366|363.12|366|363.12|366|363.12|366|363.12|0
1653655320000|2022-05-27 12:42:00|366.14|363.26|366.56|363.68|366.56|363.68|366.14|363.26|0
1653655330000|2022-05-27 12:42:10|366.36|363.48|366.28|363.4|366.42|363.54|366.28|363.4|0
1653655340000|2022-05-27 12:42:20|366.36|363.48|366.28|363.4|366.36|363.48|366.28|363.4|0
1653655350000|2022-05-27 12:42:30|366.14|363.26|366.28|363.4|366.28|363.4|366.14|363.26|0
1653655360000|2022-05-27 12:42:40|366.14|363.26|366.28|363.4|366.28|363.4|366.14|363.26|0
1653655370000|2022-05-27 12:42:50|366.14|363.26|366.14|363.26|366.28|363.4|366.14|363.26|0
1653655380000|2022-05-27 12:43:00|366.42|363.54|366.28|363.4|366.42|363.54|366.28|363.4|0
1653655390000|2022-05-27 12:43:10|366.42|363.54|366.84|363.96|366.84|363.96|366.42|363.54|0
1653655400000|2022-05-27 12:43:20|366.98|364.1|366.42|363.54|366.98|364.1|366.42|363.54|0
1653655410000|2022-05-27 12:43:30|366.28|363.4|366.56|363.68|366.56|363.68|366.28|363.4|0
1653655420000|2022-05-27 12:43:40|366.7|363.82|366.7|363.82|366.7|363.82|366.7|363.82|0
1653655430000|2022-05-27 12:43:50|366.84|363.96|366.7|363.82|366.91|364.03|366.7|363.82|0
1653655440000|2022-05-27 12:44:00|366.84|363.96|366.56|363.68|366.84|363.96|366.56|363.68|0
1653655450000|2022-05-27 12:44:10|366.28|363.4|366.28|363.4|366.42|363.54|366.28|363.4|0
1653655460000|2022-05-27 12:44:20|366.14|363.26|366.14|363.26|366.14|363.26|366|363.12|0
1653655470000|2022-05-27 12:44:30|366.28|363.4|365.86|362.98|366.28|363.4|365.86|362.98|0
1653655480000|2022-05-27 12:44:40|366|363.12|365.86|362.98|366|363.12|365.86|362.98|0
1653655490000|2022-05-27 12:44:50|366|363.12|366.14|363.26|366.14|363.26|366|363.12|0
1653655500000|2022-05-27 12:45:00|366|363.12|366|363.12|366.14|363.26|366|363.12|0
1653655510000|2022-05-27 12:45:10|365.86|362.98|365.86|362.98|365.86|362.98|365.86|362.98|0
1653655520000|2022-05-27 12:45:20|366|363.12|366|363.12|366|363.12|365.86|362.98|0
1653655530000|2022-05-27 12:45:30|365.86|362.98|365.86|362.98|365.86|362.98|365.72|362.84|0
1653655540000|2022-05-27 12:45:40|365.72|362.84|364.61|361.73|365.72|362.84|364.61|361.73|0
1653655550000|2022-05-27 12:45:50|364.75|361.87|364.68|361.8|364.75|361.87|364.68|361.8|0
1653655560000|2022-05-27 12:46:00|364.61|361.73|365.52|362.64|365.52|362.64|364.61|361.73|0
1653655570000|2022-05-27 12:46:10|365.72|362.84|365.1|362.22|365.86|362.98|365.1|362.22|0
1653655580000|2022-05-27 12:46:20|365.17|362.29|365.03|362.15|365.17|362.29|365.03|362.15|0
1653655590000|2022-05-27 12:46:30|364.61|361.73|364.47|361.59|364.75|361.87|364.47|361.59|0
1653655600000|2022-05-27 12:46:40|364.33|361.45|363.92|361.04|364.33|361.45|363.92|361.04|0
1653655610000|2022-05-27 12:46:50|363.64|360.76|363.5|360.62|363.78|360.9|363.5|360.62|0
1653655620000|2022-05-27 12:47:00|363.57|360.69|363.5|360.62|363.64|360.76|363.5|360.62|0
1653655630000|2022-05-27 12:47:10|363.64|360.76|363.43|360.55|363.64|360.76|363.36|360.48|0
1653655640000|2022-05-27 12:47:20|363.36|360.48|363.36|360.48|363.64|360.76|363.36|360.48|0
1653655650000|2022-05-27 12:47:30|363.22|360.34|363.36|360.48|363.36|360.48|363.22|360.34|0
1653655660000|2022-05-27 12:47:40|363.08|360.2|362.81|359.93|363.08|360.2|362.81|359.93|0
1653655670000|2022-05-27 12:47:50|362.74|359.86|362.25|359.37|362.74|359.86|362.25|359.37|0
1653655680000|2022-05-27 12:48:00|362.39|359.51|362.53|359.65|362.53|359.65|362.39|359.51|0
1653655690000|2022-05-27 12:48:10|362.67|359.79|362.94|360.06|362.94|360.06|362.67|359.79|0
1653655700000|2022-05-27 12:48:20|362.81|359.93|363.08|360.2|363.08|360.2|362.81|359.93|0
1653655710000|2022-05-27 12:48:30|362.81|359.93|362.53|359.65|362.81|359.93|362.53|359.65|0
1653655720000|2022-05-27 12:48:40|362.25|359.37|362.25|359.37|362.39|359.51|362.25|359.37|0
1653655730000|2022-05-27 12:48:50|361.98|359.1|361.84|358.96|361.98|359.1|361.84|358.96|0
1653655740000|2022-05-27 12:49:00|361.7|358.82|361.98|359.1|361.98|359.1|361.7|358.82|0
1653655750000|2022-05-27 12:49:10|361.84|358.96|361.7|358.82|361.84|358.96|361.7|358.82|0
1653655760000|2022-05-27 12:49:20|361.84|358.96|361.84|358.96|361.84|358.96|361.84|358.96|0
1653655770000|2022-05-27 12:49:30|362.11|359.23|362.39|359.51|362.39|359.51|362.11|359.23|0
1653655780000|2022-05-27 12:49:40|365.36|362.48|361.74|358.86|365.36|362.48|361.74|358.86|0
1653655790000|2022-05-27 12:49:50|361.88|359|361.6|358.72|361.88|359|361.6|358.72|0
1653655800000|2022-05-27 12:50:00|361.32|358.44|361.46|358.58|361.46|358.58|361.32|358.44|0
1653655810000|2022-05-27 12:50:10|361.6|358.72|362.01|359.13|362.01|359.13|361.6|358.72|0
1653655820000|2022-05-27 12:50:20|361.95|359.07|361.88|359|361.95|359.07|361.88|359|0
1653655830000|2022-05-27 12:50:30|361.6|358.72|361.6|358.72|361.88|359|361.6|358.72|0
1653655840000|2022-05-27 12:50:40|361.74|358.86|361.6|358.72|361.74|358.86|361.6|358.72|0
1653655850000|2022-05-27 12:50:50|361.46|358.58|361.46|358.58|361.74|358.86|361.46|358.58|0
1653655860000|2022-05-27 12:51:00|361.32|358.44|361.32|358.44|361.39|358.51|361.32|358.44|0
1653655870000|2022-05-27 12:51:10|361.18|358.3|361.18|358.3|361.46|358.58|361.18|358.3|0
1653655880000|2022-05-27 12:51:20|361.6|358.72|362.01|359.13|362.01|359.13|361.6|358.72|0
1653655890000|2022-05-27 12:51:30|361.95|359.07|361.95|359.07|361.95|359.07|361.95|359.07|0
1653655900000|2022-05-27 12:51:40|362.01|359.13|361.74|358.86|362.01|359.13|361.74|358.86|0
1653655910000|2022-05-27 12:51:50|361.6|358.72|361.6|358.72|361.6|358.72|361.6|358.72|0
1653655920000|2022-05-27 12:52:00|361.74|358.86|361.88|359|361.88|359|361.74|358.86|0
1653655930000|2022-05-27 12:52:10|361.74|358.86|361.88|359|361.88|359|361.46|358.58|0
1653655940000|2022-05-27 12:52:20|361.95|359.07|362.01|359.13|362.01|359.13|361.95|359.07|0
1653655950000|2022-05-27 12:52:30|362.15|359.27|362.01|359.13|362.15|359.27|362.01|359.13|0
1653655960000|2022-05-27 12:52:40|362.15|359.27|362.57|359.69|362.57|359.69|362.15|359.27|0
1653655970000|2022-05-27 12:52:50|362.64|359.76|362.85|359.97|362.85|359.97|362.64|359.76|0
1653655980000|2022-05-27 12:53:00|362.78|359.9|362.57|359.69|362.85|359.97|362.57|359.69|0
1653655990000|2022-05-27 12:53:10|362.43|359.55|362.57|359.69|362.57|359.69|362.43|359.55|0
1653656000000|2022-05-27 12:53:20|362.43|359.55|362.57|359.69|362.57|359.69|362.43|359.55|0
1653656010000|2022-05-27 12:53:30|362.71|359.83|362.71|359.83|362.71|359.83|362.57|359.69|0
1653656020000|2022-05-27 12:53:40|362.98|360.1|363.26|360.38|363.26|360.38|362.98|360.1|0
1653656030000|2022-05-27 12:53:50|363.33|360.45|363.33|360.45|363.33|360.45|363.33|360.45|0
1653656040000|2022-05-27 12:54:00|363.4|360.52|363.26|360.38|363.4|360.52|363.26|360.38|0
1653656050000|2022-05-27 12:54:10|363.12|360.24|362.84|359.96|363.12|360.24|362.84|359.96|0
1653656060000|2022-05-27 12:54:20|362.71|359.83|362.84|359.96|362.98|360.1|362.71|359.83|0
1653656070000|2022-05-27 12:54:30|362.98|360.1|362.98|360.1|362.98|360.1|362.98|360.1|0
1653656080000|2022-05-27 12:54:40|362.84|359.96|362.84|359.96|362.84|359.96|362.84|359.96|0
1653656090000|2022-05-27 12:54:50|362.71|359.83|362.71|359.83|362.71|359.83|362.71|359.83|0
1653656100000|2022-05-27 12:55:00|362.57|359.69|362.84|359.96|362.84|359.96|362.57|359.69|0
1653656110000|2022-05-27 12:55:10|362.71|359.83|362.71|359.83|362.71|359.83|362.71|359.83|0
1653656120000|2022-05-27 12:55:20|362.57|359.69|362.57|359.69|362.57|359.69|362.57|359.69|0
1653656130000|2022-05-27 12:55:30|362.71|359.83|362.84|359.96|362.84|359.96|362.71|359.83|0
1653656140000|2022-05-27 12:55:40|362.98|360.1|362.84|359.96|362.98|360.1|362.84|359.96|0
1653656150000|2022-05-27 12:55:50|362.98|360.1|362.98|360.1|362.98|360.1|362.98|360.1|0
1653656160000|2022-05-27 12:56:00|363.12|360.24|363.26|360.38|363.26|360.38|363.12|360.24|0
1653656170000|2022-05-27 12:56:10|363.12|360.24|363.12|360.24|363.12|360.24|363.12|360.24|0
1653656180000|2022-05-27 12:56:20|363.26|360.38|363.4|360.52|363.54|360.66|363.26|360.38|0
1653656190000|2022-05-27 12:56:30|363.54|360.66|363.26|360.38|363.54|360.66|363.26|360.38|0
1653656200000|2022-05-27 12:56:40|363.12|360.24|363.26|360.38|363.26|360.38|363.12|360.24|0
1653656210000|2022-05-27 12:56:50|363.4|360.52|363.54|360.66|363.54|360.66|363.4|360.52|0
1653656220000|2022-05-27 12:57:00|363.4|360.52|363.4|360.52|363.4|360.52|363.4|360.52|0
1653656240000|2022-05-27 12:57:20|363.33|360.45|363.54|360.66|363.54|360.66|363.33|360.45|0
1653656250000|2022-05-27 12:57:30|363.4|360.52|363.4|360.52|363.4|360.52|363.4|360.52|0
1653656260000|2022-05-27 12:57:40|363.54|360.66|363.4|360.52|363.54|360.66|363.4|360.52|0
1653656270000|2022-05-27 12:57:50|363.26|360.38|363.12|360.24|363.26|360.38|363.12|360.24|0
1653656280000|2022-05-27 12:58:00|363.26|360.38|363.12|360.24|363.26|360.38|363.12|360.24|0
1653656290000|2022-05-27 12:58:10|362.98|360.1|362.98|360.1|362.98|360.1|362.98|360.1|0
1653656300000|2022-05-27 12:58:20|362.84|359.96|362.7|359.82|362.84|359.96|362.7|359.82|0
1653656310000|2022-05-27 12:58:30|362.84|359.96|362.7|359.82|362.84|359.96|362.7|359.82|0
1653656320000|2022-05-27 12:58:40|362.57|359.69|362.57|359.69|362.57|359.69|362.57|359.69|0
1653656330000|2022-05-27 12:58:50|362.56|359.68|362.56|359.68|362.56|359.68|362.56|359.68|0
1653656340000|2022-05-27 12:59:00|362.43|359.55|362.29|359.41|362.43|359.55|362.29|359.41|0
1653656350000|2022-05-27 12:59:10|362.43|359.55|362.29|359.41|362.43|359.55|362.29|359.41|0
1653656370000|2022-05-27 12:59:30|362.43|359.55|362.29|359.41|362.43|359.55|362.29|359.41|0
1653656380000|2022-05-27 12:59:40|362.43|359.55|362.15|359.27|362.43|359.55|362.15|359.27|0
1653656400000|2022-05-27 13:00:00|361.73|358.85|361.87|358.99|362.01|359.13|361.73|358.85|0
1653656410000|2022-05-27 13:00:10|361.73|358.85|361.67|358.79|361.73|358.85|361.59|358.71|0
1653656420000|2022-05-27 13:00:20|361.59|358.71|361.46|358.58|361.59|358.71|361.46|358.58|0
1653656430000|2022-05-27 13:00:30|361.59|358.71|361.73|358.85|361.73|358.85|361.59|358.71|0
1653656440000|2022-05-27 13:00:40|361.46|358.58|361.46|358.58|361.59|358.71|361.46|358.58|0
1653656450000|2022-05-27 13:00:50|361.32|358.44|361.18|358.3|361.32|358.44|361.18|358.3|0
1653656460000|2022-05-27 13:01:00|361.46|358.58|361.46|358.58|361.46|358.58|361.39|358.51|0
1653656470000|2022-05-27 13:01:10|362.01|359.13|361.59|358.71|362.01|359.13|361.59|358.71|0
1653656480000|2022-05-27 13:01:20|361.46|358.58|361.46|358.58|361.46|358.58|361.32|358.44|0
1653656490000|2022-05-27 13:01:30|361.59|358.71|361.46|358.58|361.59|358.71|361.32|358.44|0
1653656500000|2022-05-27 13:01:40|361.32|358.44|361.18|358.3|361.46|358.58|361.18|358.3|0
1653656510000|2022-05-27 13:01:50|361.04|358.16|361.18|358.3|361.18|358.3|361.04|358.16|0
1653656520000|2022-05-27 13:02:00|361.04|358.16|361.18|358.3|361.32|358.44|361.04|358.16|0
1653656530000|2022-05-27 13:02:10|361.04|358.16|360.9|358.02|361.04|358.16|360.9|358.02|0
1653656540000|2022-05-27 13:02:20|361.04|358.16|360.9|358.02|361.04|358.16|360.9|358.02|0
1653656550000|2022-05-27 13:02:30|361.04|358.16|361.18|358.3|361.32|358.44|361.04|358.16|0
1653656560000|2022-05-27 13:02:40|361.32|358.44|361.32|358.44|361.32|358.44|361.32|358.44|0
1653656570000|2022-05-27 13:02:50|361.39|358.51|361.32|358.44|361.39|358.51|361.32|358.44|0
1653656580000|2022-05-27 13:03:00|361.45|358.57|361.87|358.99|361.87|358.99|361.45|358.57|0
1653656590000|2022-05-27 13:03:10|362.01|359.13|361.73|358.85|362.01|359.13|361.73|358.85|0
1653656600000|2022-05-27 13:03:20|361.87|358.99|361.87|358.99|361.87|358.99|361.73|358.85|0
1653656610000|2022-05-27 13:03:30|362.01|359.13|362.01|359.13|362.01|359.13|362.01|359.13|0
1653656620000|2022-05-27 13:03:40|361.87|358.99|361.87|358.99|361.87|358.99|361.87|358.99|0
1653656630000|2022-05-27 13:03:50|362.01|359.13|361.73|358.85|362.01|359.13|361.73|358.85|0
1653656640000|2022-05-27 13:04:00|362.01|359.13|362.01|359.13|362.01|359.13|361.87|358.99|0
1653656650000|2022-05-27 13:04:10|362.15|359.27|362.29|359.41|362.29|359.41|362.15|359.27|0
1653656660000|2022-05-27 13:04:20|362.42|359.54|362.7|359.82|362.7|359.82|362.42|359.54|0
1653656670000|2022-05-27 13:04:30|362.56|359.68|362.56|359.68|362.7|359.82|362.56|359.68|0
1653656690000|2022-05-27 13:04:50|362.42|359.54|362.5|359.62|362.5|359.62|362.42|359.54|0
1653656700000|2022-05-27 13:05:00|362.42|359.54|362.15|359.27|362.42|359.54|362.15|359.27|0
1653656710000|2022-05-27 13:05:10|362.28|359.4|362.28|359.4|362.28|359.4|362.28|359.4|0
1653656720000|2022-05-27 13:05:20|362.01|359.13|361.73|358.85|362.01|359.13|361.73|358.85|0
1653656730000|2022-05-27 13:05:30|361.59|358.71|361.45|358.57|361.59|358.71|361.45|358.57|0
1653656740000|2022-05-27 13:05:40|361.59|358.71|361.59|358.71|361.59|358.71|361.45|358.57|0
1653656750000|2022-05-27 13:05:50|361.73|358.85|361.59|358.71|361.73|358.85|361.59|358.71|0
1653656760000|2022-05-27 13:06:00|361.73|358.85|361.45|358.57|361.73|358.85|361.45|358.57|0
1653656770000|2022-05-27 13:06:10|361.59|358.71|361.53|358.65|361.59|358.71|361.45|358.57|0
1653656780000|2022-05-27 13:06:20|361.31|358.43|361.45|358.57|361.45|358.57|361.31|358.43|0
1653656790000|2022-05-27 13:06:30|361.31|358.43|361.45|358.57|361.45|358.57|361.31|358.43|0
1653656800000|2022-05-27 13:06:40|361.31|358.43|361.18|358.3|361.31|358.43|361.18|358.3|0
1653656810000|2022-05-27 13:06:50|361.04|358.16|361.04|358.16|361.04|358.16|361.04|358.16|0
1653656820000|2022-05-27 13:07:00|361.18|358.3|361.18|358.3|361.18|358.3|361.04|358.16|0
1653656830000|2022-05-27 13:07:10|361.59|358.71|361.45|358.57|361.59|358.71|361.45|358.57|0
1653656840000|2022-05-27 13:07:20|361.59|358.71|361.45|358.57|361.59|358.71|361.45|358.57|0
1653656850000|2022-05-27 13:07:30|361.59|358.71|361.73|358.85|361.73|358.85|361.45|358.57|0
1653656860000|2022-05-27 13:07:40|361.59|358.71|361.73|358.85|361.73|358.85|361.59|358.71|0
1653656870000|2022-05-27 13:07:50|361.59|358.71|361.31|358.43|361.59|358.71|361.31|358.43|0
1653656880000|2022-05-27 13:08:00|361.45|358.57|361.31|358.43|361.45|358.57|361.31|358.43|0
1653656890000|2022-05-27 13:08:10|361.39|358.51|361.45|358.57|361.45|358.57|361.39|358.51|0
1653656900000|2022-05-27 13:08:20|361.73|358.85|362.01|359.13|362.01|359.13|361.73|358.85|0
1653656910000|2022-05-27 13:08:30|362.14|359.26|362.22|359.34|362.28|359.4|362.14|359.26|0
1653656920000|2022-05-27 13:08:40|362.08|359.2|361.73|358.85|362.08|359.2|361.73|358.85|0
1653656930000|2022-05-27 13:08:50|361.87|358.99|362.28|359.4|362.28|359.4|361.73|358.85|0
1653656940000|2022-05-27 13:09:00|362.42|359.54|362.49|359.61|362.63|359.75|362.42|359.54|0
1653656950000|2022-05-27 13:09:10|362.28|359.4|362.42|359.54|362.56|359.68|362.28|359.4|0
1653656960000|2022-05-27 13:09:20|362.28|359.4|362.35|359.47|362.35|359.47|362.28|359.4|0
1653656970000|2022-05-27 13:09:30|362.28|359.4|362.08|359.2|362.28|359.4|362.08|359.2|0
1653656980000|2022-05-27 13:09:40|362.01|359.13|361.87|358.99|362.01|359.13|361.87|358.99|0
1653656990000|2022-05-27 13:09:50|362.01|359.13|362.01|359.13|362.01|359.13|362.01|359.13|0
1653657000000|2022-05-27 13:10:00|362.14|359.26|361.73|358.85|362.14|359.26|361.73|358.85|0
1653657010000|2022-05-27 13:10:10|361.87|358.99|361.87|358.99|361.87|358.99|361.73|358.85|0
1653657020000|2022-05-27 13:10:20|361.73|358.85|361.59|358.71|361.73|358.85|361.59|358.71|0
1653657030000|2022-05-27 13:10:30|361.87|358.99|361.8|358.92|361.87|358.99|361.73|358.85|0
1653657040000|2022-05-27 13:10:40|361.87|358.99|361.87|358.99|361.87|358.99|361.87|358.99|0
1653657050000|2022-05-27 13:10:50|361.73|358.85|361.73|358.85|361.73|358.85|361.73|358.85|0
1653657060000|2022-05-27 13:11:00|361.8|358.92|361.45|358.57|361.8|358.92|361.45|358.57|0
1653657070000|2022-05-27 13:11:10|361.59|358.71|361.87|358.99|361.87|358.99|361.59|358.71|0
1653657080000|2022-05-27 13:11:20|361.59|358.71|361.59|358.71|361.59|358.71|361.59|358.71|0
1653657100000|2022-05-27 13:11:40|361.73|358.85|361.73|358.85|361.73|358.85|361.73|358.85|0
1653657110000|2022-05-27 13:11:50|361.66|358.78|361.73|358.85|361.73|358.85|361.66|358.78|0
1653657120000|2022-05-27 13:12:00|361.87|358.99|361.87|358.99|361.87|358.99|361.87|358.99|0
1653657130000|2022-05-27 13:12:10|362|359.12|362.14|359.26|362.14|359.26|361.87|358.99|0
1653657140000|2022-05-27 13:12:20|362|359.12|362|359.12|362.14|359.26|362|359.12|0
1653657150000|2022-05-27 13:12:30|361.87|358.99|361.87|358.99|362|359.12|361.87|358.99|0
1653657160000|2022-05-27 13:12:40|361.8|358.92|362.14|359.26|362.14|359.26|361.8|358.92|0
1653657170000|2022-05-27 13:12:50|362.08|359.2|362.28|359.4|362.28|359.4|362.08|359.2|0
1653657180000|2022-05-27 13:13:00|362.14|359.26|362.14|359.26|362.28|359.4|362.14|359.26|0
1653657190000|2022-05-27 13:13:10|362.21|359.33|362.42|359.54|362.42|359.54|362.21|359.33|0
1653657200000|2022-05-27 13:13:20|362.28|359.4|362.42|359.54|362.42|359.54|362.28|359.4|0
1653657210000|2022-05-27 13:13:30|362.56|359.68|362.7|359.82|362.7|359.82|362.56|359.68|0
1653657220000|2022-05-27 13:13:40|362.84|359.96|362.84|359.96|362.84|359.96|362.84|359.96|0
1653657230000|2022-05-27 13:13:50|362|359.12|361.73|358.85|362|359.12|361.73|358.85|0
1653657240000|2022-05-27 13:14:00|361.87|358.99|361.87|358.99|361.87|358.99|361.87|358.99|0
1653657250000|2022-05-27 13:14:10|361.73|358.85|362|359.12|362|359.12|361.73|358.85|0
1653657260000|2022-05-27 13:14:20|362.14|359.26|362.14|359.26|362.14|359.26|362|359.12|0
1653657270000|2022-05-27 13:14:30|362|359.12|362|359.12|362|359.12|361.86|358.98|0
1653657280000|2022-05-27 13:14:40|361.86|358.98|362|359.12|362|359.12|361.86|358.98|0
1653657290000|2022-05-27 13:14:50|361.8|358.92|362|359.12|362|359.12|361.73|358.85|0
1653657300000|2022-05-27 13:15:00|361.86|358.98|361.73|358.85|362|359.12|361.73|358.85|0
1653657310000|2022-05-27 13:15:10|361.8|358.92|361.73|358.85|361.8|358.92|361.73|358.85|0
1653657320000|2022-05-27 13:15:20|361.86|358.98|361.73|358.85|362|359.12|361.73|358.85|0
1653657330000|2022-05-27 13:15:30|361.59|358.71|361.86|358.98|361.86|358.98|361.59|358.71|0
1653657340000|2022-05-27 13:15:40|362|359.12|361.73|358.85|362|359.12|361.73|358.85|0
1653657350000|2022-05-27 13:15:50|361.86|358.98|361.86|358.98|361.86|358.98|361.73|358.85|0
1653657360000|2022-05-27 13:16:00|362|359.12|362.14|359.26|362.14|359.26|362|359.12|0
1653657370000|2022-05-27 13:16:10|362|359.12|361.86|358.98|362.14|359.26|361.86|358.98|0
1653657380000|2022-05-27 13:16:20|362|359.12|361.86|358.98|362|359.12|361.86|358.98|0
1653657390000|2022-05-27 13:16:30|361.73|358.85|361.73|358.85|361.73|358.85|361.73|358.85|0
1653657400000|2022-05-27 13:16:40|361.86|358.98|361.86|358.98|361.86|358.98|361.86|358.98|0
1653657410000|2022-05-27 13:16:50|361.94|359.06|361.73|358.85|361.94|359.06|361.73|358.85|0
1653657420000|2022-05-27 13:17:00|361.59|358.71|361.59|358.71|361.73|358.85|361.59|358.71|0
1653657430000|2022-05-27 13:17:10|361.45|358.57|361.59|358.71|361.59|358.71|361.45|358.57|0
1653657440000|2022-05-27 13:17:20|361.73|358.85|361.73|358.85|361.73|358.85|361.73|358.85|0
1653657450000|2022-05-27 13:17:30|361.72|358.84|361.72|358.84|361.8|358.92|361.72|358.84|0
1653657460000|2022-05-27 13:17:40|361.59|358.71|361.45|358.57|361.59|358.71|361.45|358.57|0
1653657470000|2022-05-27 13:17:50|361.59|358.71|361.72|358.84|361.86|358.98|361.59|358.71|0
1653657490000|2022-05-27 13:18:10|361.86|358.98|362|359.12|362|359.12|361.86|358.98|0
1653657500000|2022-05-27 13:18:20|362.14|359.26|362.14|359.26|362.14|359.26|361.86|358.98|0
1653657510000|2022-05-27 13:18:30|362.28|359.4|362.42|359.54|362.42|359.54|362.28|359.4|0
1653657520000|2022-05-27 13:18:40|362.56|359.68|362.83|359.95|362.83|359.95|362.56|359.68|0
1653657530000|2022-05-27 13:18:50|362.69|359.81|362.69|359.81|362.83|359.95|362.69|359.81|0
1653657540000|2022-05-27 13:19:00|362.77|359.89|362.97|360.09|362.97|360.09|362.77|359.89|0
1653657550000|2022-05-27 13:19:10|363.25|360.37|363.25|360.37|363.25|360.37|363.11|360.23|0
1653657560000|2022-05-27 13:19:20|363.39|360.51|363.67|360.79|363.67|360.79|363.39|360.51|0
1653657570000|2022-05-27 13:19:30|363.94|361.06|363.67|360.79|363.94|361.06|363.67|360.79|0
1653657580000|2022-05-27 13:19:40|363.53|360.65|363.67|360.79|363.67|360.79|363.39|360.51|0
1653657590000|2022-05-27 13:19:50|363.94|361.06|363.8|360.92|363.94|361.06|363.8|360.92|0
1653657600000|2022-05-27 13:20:00|363.74|360.86|363.8|360.92|363.8|360.92|363.74|360.86|0
1653657610000|2022-05-27 13:20:10|363.88|361|363.8|360.92|363.88|361|363.8|360.92|0
1653657620000|2022-05-27 13:20:20|363.67|360.79|363.67|360.79|363.67|360.79|363.53|360.65|0
1653657630000|2022-05-27 13:20:30|363.94|361.06|364.08|361.2|364.08|361.2|363.94|361.06|0
1653657640000|2022-05-27 13:20:40|364.36|361.48|364.36|361.48|364.36|361.48|364.36|361.48|0
1653657650000|2022-05-27 13:20:50|364.22|361.34|364.22|361.34|364.36|361.48|364.22|361.34|0
1653657660000|2022-05-27 13:21:00|364.08|361.2|364.22|361.34|364.36|361.48|364.08|361.2|0
1653657670000|2022-05-27 13:21:10|364.29|361.41|364.15|361.27|364.29|361.41|364.15|361.27|0
1653657680000|2022-05-27 13:21:20|364.22|361.34|364.22|361.34|364.22|361.34|364.08|361.2|0
1653657690000|2022-05-27 13:21:30|364.36|361.48|364.36|361.48|364.5|361.62|364.36|361.48|0
1653657700000|2022-05-27 13:21:40|364.5|361.62|364.36|361.48|364.5|361.62|364.36|361.48|0
1653657710000|2022-05-27 13:21:50|364.22|361.34|364.15|361.27|364.22|361.34|364.08|361.2|0
1653657720000|2022-05-27 13:22:00|363.94|361.06|364.08|361.2|364.08|361.2|363.94|361.06|0
1653657730000|2022-05-27 13:22:10|363.94|361.06|364.08|361.2|364.08|361.2|363.8|360.92|0
1653657740000|2022-05-27 13:22:20|364.22|361.34|364.08|361.2|364.29|361.41|364.08|361.2|0
1653657750000|2022-05-27 13:22:30|364.01|361.13|364.01|361.13|364.01|361.13|364.01|361.13|0
1653657760000|2022-05-27 13:22:40|363.94|361.06|364.08|361.2|364.08|361.2|363.94|361.06|0
1653657770000|2022-05-27 13:22:50|363.94|361.06|363.94|361.06|363.94|361.06|363.8|360.92|0
1653657780000|2022-05-27 13:23:00|364.08|361.2|364.22|361.34|364.22|361.34|364.08|361.2|0
1653657790000|2022-05-27 13:23:10|364.36|361.48|364.36|361.48|364.36|361.48|364.36|361.48|0
1653657800000|2022-05-27 13:23:20|364.29|361.41|364.36|361.48|364.36|361.48|364.29|361.41|0
1653657810000|2022-05-27 13:23:30|365.06|362.18|365.06|362.18|365.06|362.18|365.06|362.18|0
1653657820000|2022-05-27 13:23:40|364.78|361.9|364.78|361.9|364.92|362.04|364.78|361.9|0
1653657830000|2022-05-27 13:23:50|364.92|362.04|365.06|362.18|365.06|362.18|364.92|362.04|0
1653657840000|2022-05-27 13:24:00|365.33|362.45|365.33|362.45|365.47|362.59|365.33|362.45|0
1653657850000|2022-05-27 13:24:10|365.47|362.59|365.47|362.59|365.47|362.59|365.47|362.59|0
1653657860000|2022-05-27 13:24:20|365.75|362.87|365.75|362.87|365.75|362.87|365.75|362.87|0
1653657870000|2022-05-27 13:24:30|365.61|362.73|365.75|362.87|365.75|362.87|365.61|362.73|0
1653657880000|2022-05-27 13:24:40|365.89|363.01|365.89|363.01|365.89|363.01|365.89|363.01|0
1653657890000|2022-05-27 13:24:50|365.75|362.87|365.61|362.73|365.75|362.87|365.61|362.73|0
1653657900000|2022-05-27 13:25:00|365.55|362.67|365.47|362.59|365.55|362.67|365.47|362.59|0
1653657910000|2022-05-27 13:25:10|365.19|362.31|365.05|362.17|365.19|362.31|365.05|362.17|0
1653657920000|2022-05-27 13:25:20|365.19|362.31|365.19|362.31|365.19|362.31|365.19|362.31|0
1653657930000|2022-05-27 13:25:30|365.05|362.17|364.92|362.04|365.05|362.17|364.92|362.04|0
1653657950000|2022-05-27 13:25:50|364.78|361.9|364.78|361.9|364.78|361.9|364.78|361.9|0
1653657960000|2022-05-27 13:26:00|364.64|361.76|364.64|361.76|364.78|361.9|364.64|361.76|0
1653657970000|2022-05-27 13:26:10|364.78|361.9|364.78|361.9|364.92|362.04|364.78|361.9|0
1653657980000|2022-05-27 13:26:20|364.92|362.04|365.05|362.17|365.05|362.17|364.92|362.04|0
1653657990000|2022-05-27 13:26:30|364.92|362.04|365.05|362.17|365.05|362.17|364.92|362.04|0
1653658000000|2022-05-27 13:26:40|364.99|362.11|365.05|362.17|365.05|362.17|364.91|362.03|0
1653658010000|2022-05-27 13:26:50|364.91|362.03|364.64|361.76|364.91|362.03|364.64|361.76|0
1653658020000|2022-05-27 13:27:00|364.5|361.62|364.64|361.76|364.64|361.76|364.5|361.62|0
1653658030000|2022-05-27 13:27:10|364.5|361.62|364.5|361.62|364.5|361.62|364.5|361.62|0
1653658040000|2022-05-27 13:27:20|364.36|361.48|364.5|361.62|364.5|361.62|364.36|361.48|0
1653658050000|2022-05-27 13:27:30|364.64|361.76|364.5|361.62|364.64|361.76|364.5|361.62|0
1653658060000|2022-05-27 13:27:40|364.64|361.76|364.78|361.9|364.78|361.9|364.64|361.76|0
1653658070000|2022-05-27 13:27:50|364.64|361.76|364.78|361.9|364.78|361.9|364.64|361.76|0
1653658080000|2022-05-27 13:28:00|364.64|361.76|364.78|361.9|364.78|361.9|364.64|361.76|0
1653658090000|2022-05-27 13:28:10|364.64|361.76|364.36|361.48|364.64|361.76|364.08|361.2|0
1653658100000|2022-05-27 13:28:20|364.22|361.34|364.36|361.48|364.36|361.48|364.22|361.34|0
1653658110000|2022-05-27 13:28:30|364.22|361.34|364.22|361.34|364.36|361.48|364.22|361.34|0
1653658130000|2022-05-27 13:28:50|364.36|361.48|364.36|361.48|364.43|361.55|364.36|361.48|0
1653658140000|2022-05-27 13:29:00|364.5|361.62|364.36|361.48|364.5|361.62|364.36|361.48|0
1653658150000|2022-05-27 13:29:10|364.08|361.2|363.94|361.06|364.08|361.2|363.94|361.06|0
1653658160000|2022-05-27 13:29:20|363.8|360.92|363.8|360.92|363.8|360.92|363.8|360.92|0
1653658170000|2022-05-27 13:29:30|363.94|361.06|363.94|361.06|363.94|361.06|363.94|361.06|0
1653658180000|2022-05-27 13:29:40|364.08|361.2|364.08|361.2|364.08|361.2|363.94|361.06|0
1653658190000|2022-05-27 13:29:50|364.15|361.27|364.08|361.2|364.22|361.34|364.08|361.2|0
1653658200000|2022-05-27 13:30:00|364.36|361.48|363.66|360.78|364.36|361.48|363.66|360.78|0
1653658210000|2022-05-27 13:30:10|363.24|360.36|363.66|360.78|363.8|360.92|363.24|360.36|0
1653658220000|2022-05-27 13:30:20|364.5|361.62|364.77|361.89|364.77|361.89|364.36|361.48|0
1653658230000|2022-05-27 13:30:30|364.63|361.75|364.22|361.34|364.63|361.75|364.22|361.34|0
1653658240000|2022-05-27 13:30:40|364.77|361.89|363.66|360.78|364.77|361.89|363.66|360.78|0
1653658250000|2022-05-27 13:30:50|363.11|360.23|361.44|358.56|363.11|360.23|361.44|358.56|0
1653658260000|2022-05-27 13:31:00|360.75|357.87|361.58|358.7|361.58|358.7|360.75|357.87|0
1653658270000|2022-05-27 13:31:10|361.44|358.56|361.58|358.7|361.58|358.7|360.61|357.73|0
1653658280000|2022-05-27 13:31:20|361.17|358.29|361.03|358.15|361.3|358.42|361.03|358.15|0
1653658290000|2022-05-27 13:31:30|360.34|357.46|360.61|357.73|360.89|358.01|360.34|357.46|0
1653658300000|2022-05-27 13:31:40|360.34|357.46|359.92|357.04|360.34|357.46|359.92|357.04|0
1653658310000|2022-05-27 13:31:50|359.65|356.77|359.78|356.9|359.78|356.9|359.65|356.77|0
1653658320000|2022-05-27 13:32:00|359.92|357.04|360.2|357.32|360.2|357.32|359.65|356.77|0
1653658330000|2022-05-27 13:32:10|360.06|357.18|359.37|356.49|360.06|357.18|359.37|356.49|0
1653658340000|2022-05-27 13:32:20|359.09|356.21|359.51|356.63|359.65|356.77|359.09|356.21|0
1653658350000|2022-05-27 13:32:30|359.37|356.49|359.58|356.7|359.92|357.04|359.37|356.49|0
1653658360000|2022-05-27 13:32:40|359.37|356.49|358.96|356.08|359.37|356.49|358.96|356.08|0
1653658370000|2022-05-27 13:32:50|358.68|355.8|358.27|355.39|358.68|355.8|358.27|355.39|0
1653658380000|2022-05-27 13:33:00|358.13|355.25|357.99|355.11|358.27|355.39|357.99|355.11|0
1653658390000|2022-05-27 13:33:10|358.13|355.25|358.13|355.25|358.13|355.25|357.72|354.84|0
1653658400000|2022-05-27 13:33:20|357.72|354.84|357.85|354.97|357.85|354.97|357.72|354.84|0
1653658410000|2022-05-27 13:33:30|358.13|355.25|358.13|355.25|358.13|355.25|357.85|354.97|0
1653658420000|2022-05-27 13:33:40|358.27|355.39|358.54|355.66|358.54|355.66|358.27|355.39|0
1653658430000|2022-05-27 13:33:50|358.4|355.52|358.82|355.94|358.82|355.94|358.4|355.52|0
1653658440000|2022-05-27 13:34:00|359.23|356.35|359.64|356.76|359.78|356.9|359.23|356.35|0
1653658450000|2022-05-27 13:34:10|359.92|357.04|360.33|357.45|360.47|357.59|359.92|357.04|0
1653658460000|2022-05-27 13:34:20|359.78|356.9|359.78|356.9|360.06|357.18|359.64|356.76|0
1653658470000|2022-05-27 13:34:30|360.2|357.32|360.33|357.45|360.75|357.87|360.2|357.32|0
1653658480000|2022-05-27 13:34:40|360.47|357.59|359.99|357.11|360.47|357.59|359.99|357.11|0
1653658490000|2022-05-27 13:34:50|360.06|357.18|359.64|356.76|360.06|357.18|359.64|356.76|0
1653658500000|2022-05-27 13:35:00|359.78|356.9|359.23|356.35|359.92|357.04|359.23|356.35|0
1653658510000|2022-05-27 13:35:10|358.95|356.07|358.68|355.8|358.95|356.07|358.54|355.66|0
1653658520000|2022-05-27 13:35:20|359.09|356.21|358.68|355.8|359.09|356.21|358.54|355.66|0
1653658530000|2022-05-27 13:35:30|358.27|355.39|358.4|355.52|358.4|355.52|358.13|355.25|0
1653658540000|2022-05-27 13:35:40|357.99|355.11|358.27|355.39|358.4|355.52|357.99|355.11|0
1653658550000|2022-05-27 13:35:50|358.13|355.25|358.13|355.25|358.4|355.52|358.13|355.25|0
1653658560000|2022-05-27 13:36:00|358.54|355.66|357.99|355.11|358.54|355.66|357.99|355.11|0
1653658570000|2022-05-27 13:36:10|357.17|354.29|357.03|354.15|357.17|354.29|356.89|354.01|0
1653658580000|2022-05-27 13:36:20|356.89|354.01|356.75|353.87|357.03|354.15|356.75|353.87|0
1653658590000|2022-05-27 13:36:30|356.89|354.01|356.62|353.74|356.89|354.01|356.62|353.74|0
1653658600000|2022-05-27 13:36:40|356.75|353.87|356.21|353.33|356.75|353.87|356.21|353.33|0
1653658610000|2022-05-27 13:36:50|356.07|353.19|356.21|353.33|356.34|353.46|356.07|353.19|0
1653658620000|2022-05-27 13:37:00|356.75|353.87|356.48|353.6|356.75|353.87|356.34|353.46|0
1653658630000|2022-05-27 13:37:10|356.62|353.74|356.34|353.46|356.62|353.74|356.07|353.19|0
1653658640000|2022-05-27 13:37:20|356.21|353.33|356.62|353.74|356.89|354.01|356.21|353.33|0
1653658650000|2022-05-27 13:37:30|356.07|353.19|356.21|353.33|356.21|353.33|355.66|352.78|0
1653658660000|2022-05-27 13:37:40|356.34|353.46|356.75|353.87|356.75|353.87|356.21|353.33|0
1653658670000|2022-05-27 13:37:50|356.62|353.74|356.34|353.46|356.62|353.74|356.21|353.33|0
1653658680000|2022-05-27 13:38:00|356.07|353.19|356.07|353.19|356.07|353.19|355.93|353.05|0
1653658690000|2022-05-27 13:38:10|355.79|352.91|354.29|351.41|355.79|352.91|354.15|351.27|0
1653658700000|2022-05-27 13:38:20|354.02|351.14|354.43|351.55|354.43|351.55|354.02|351.14|0
1653658710000|2022-05-27 13:38:30|354.84|351.96|354.56|351.68|354.84|351.96|354.56|351.68|0
1653658720000|2022-05-27 13:38:40|354.29|351.41|354.29|351.41|354.43|351.55|354.29|351.41|0
1653658730000|2022-05-27 13:38:50|354.43|351.55|354.02|351.14|354.43|351.55|354.02|351.14|0
1653658740000|2022-05-27 13:39:00|353.88|351|353.74|350.86|353.88|351|353.34|350.46|0
1653658750000|2022-05-27 13:39:10|353.61|350.73|353.47|350.59|353.88|351|353.47|350.59|0
1653658760000|2022-05-27 13:39:20|353.74|350.86|354.02|351.14|354.02|351.14|353.74|350.86|0
1653658770000|2022-05-27 13:39:30|353.88|351|353.61|350.73|353.88|351|353.61|350.73|0
1653658780000|2022-05-27 13:39:40|353.74|350.86|354.15|351.27|354.15|351.27|353.74|350.86|0
1653658790000|2022-05-27 13:39:50|354.29|351.41|353.74|350.86|354.7|351.82|353.74|350.86|0
1653658800000|2022-05-27 13:40:00|353.61|350.73|353.74|350.86|354.15|351.27|353.61|350.73|0
1653658810000|2022-05-27 13:40:10|353.54|350.66|352.65|349.77|353.54|350.66|352.65|349.77|0
1653658820000|2022-05-27 13:40:20|352.52|349.64|352.25|349.37|352.65|349.77|352.25|349.37|0
1653658830000|2022-05-27 13:40:30|352.65|349.77|352.52|349.64|352.93|350.05|352.52|349.64|0
1653658840000|2022-05-27 13:40:40|352.11|349.23|351.7|348.82|352.11|349.23|351.43|348.55|0
1653658850000|2022-05-27 13:40:50|351.91|349.03|351.97|349.09|352.25|349.37|351.91|349.03|0
1653658860000|2022-05-27 13:41:00|352.38|349.5|352.72|349.84|353.34|350.46|352.38|349.5|0
1653658870000|2022-05-27 13:41:10|352.52|349.64|352.38|349.5|352.65|349.77|352.38|349.5|0
1653658880000|2022-05-27 13:41:20|352.25|349.37|352.38|349.5|352.38|349.5|351.97|349.09|0
1653658890000|2022-05-27 13:41:30|352.25|349.37|352.52|349.64|352.52|349.64|352.25|349.37|0
1653658900000|2022-05-27 13:41:40|352.72|349.84|352.93|350.05|352.93|350.05|352.52|349.64|0
1653658910000|2022-05-27 13:41:50|353.06|350.18|354.02|351.14|354.02|351.14|352.93|350.05|0
1653658920000|2022-05-27 13:42:00|354.29|351.41|354.29|351.41|354.43|351.55|354.15|351.27|0
1653658930000|2022-05-27 13:42:10|354.56|351.68|355.52|352.64|355.52|352.64|354.56|351.68|0
1653658940000|2022-05-27 13:42:20|355.93|353.05|355.79|352.91|355.93|353.05|355.79|352.91|0
1653658950000|2022-05-27 13:42:30|355.66|352.78|356.48|353.6|356.48|353.6|355.66|352.78|0
1653658960000|2022-05-27 13:42:40|355.79|352.91|355.52|352.64|355.79|352.91|355.25|352.37|0
1653658970000|2022-05-27 13:42:50|355.66|352.78|355.38|352.5|355.66|352.78|355.25|352.37|0
1653658980000|2022-05-27 13:43:00|355.25|352.37|354.56|351.68|355.25|352.37|354.56|351.68|0
1653658990000|2022-05-27 13:43:10|354.91|352.03|354.56|351.68|354.91|352.03|354.43|351.55|0
1653659000000|2022-05-27 13:43:20|354.29|351.41|354.22|351.34|354.43|351.55|354.22|351.34|0
1653659010000|2022-05-27 13:43:30|354.43|351.55|354.15|351.27|354.43|351.55|353.88|351|0
1653659020000|2022-05-27 13:43:40|354.02|351.14|354.02|351.14|354.15|351.27|354.02|351.14|0
1653659030000|2022-05-27 13:43:50|354.15|351.27|354.29|351.41|354.29|351.41|354.02|351.14|0
1653659040000|2022-05-27 13:44:00|354.36|351.48|354.97|352.09|354.97|352.09|354.36|351.48|0
1653659050000|2022-05-27 13:44:10|354.83|351.95|354.42|351.54|354.83|351.95|354.42|351.54|0
1653659060000|2022-05-27 13:44:20|354.7|351.82|354.42|351.54|354.83|351.95|354.42|351.54|0
1653659070000|2022-05-27 13:44:30|355.11|352.23|354.56|351.68|355.11|352.23|354.42|351.54|0
1653659080000|2022-05-27 13:44:40|354.83|351.95|355.24|352.36|355.24|352.36|354.83|351.95|0
1653659090000|2022-05-27 13:44:50|355.93|353.05|355.52|352.64|356.34|353.46|355.52|352.64|0
1653659100000|2022-05-27 13:45:00|355.38|352.5|354.56|351.68|355.65|352.77|354.56|351.68|0
1653659110000|2022-05-27 13:45:10|354.7|351.82|354.29|351.41|354.7|351.82|354.29|351.41|0
1653659120000|2022-05-27 13:45:20|354.22|351.34|353.61|350.73|354.29|351.41|353.61|350.73|0
1653659130000|2022-05-27 13:45:30|353.06|350.18|354.15|351.27|354.15|351.27|353.06|350.18|0
1653659140000|2022-05-27 13:45:40|353.61|350.73|354.42|351.54|354.42|351.54|353.61|350.73|0
1653659150000|2022-05-27 13:45:50|354.7|351.82|355.11|352.23|355.11|352.23|354.5|351.62|0
1653659160000|2022-05-27 13:46:00|354.9|352.02|354.9|352.02|354.9|352.02|354.83|351.95|0
1653659170000|2022-05-27 13:46:10|354.83|351.95|354.29|351.41|354.83|351.95|354.29|351.41|0
1653659180000|2022-05-27 13:46:20|354.01|351.13|354.83|351.95|354.97|352.09|354.01|351.13|0
1653659190000|2022-05-27 13:46:30|354.97|352.09|354.29|351.41|354.97|352.09|354.29|351.41|0
1653659200000|2022-05-27 13:46:40|354.01|351.13|354.15|351.27|354.29|351.41|354.01|351.13|0
1653659210000|2022-05-27 13:46:50|354.29|351.41|352.27|349.39|354.42|351.54|352.27|349.39|0
1653659220000|2022-05-27 13:47:00|352.72|349.84|352.3|349.42|352.72|349.84|351.9|349.02|0
1653659230000|2022-05-27 13:47:10|352.16|349.28|352.16|349.28|352.16|349.28|352.16|349.28|0
1653659240000|2022-05-27 13:47:20|352.02|349.14|351.62|348.74|352.02|349.14|351.62|348.74|0
1653659250000|2022-05-27 13:47:30|351.48|348.6|351.62|348.74|351.75|348.87|351.48|348.6|0
1653659260000|2022-05-27 13:47:40|351.21|348.33|350.39|347.51|351.21|348.33|350.39|347.51|0
1653659270000|2022-05-27 13:47:50|351.21|348.33|351.07|348.19|351.89|349.01|351.07|348.19|0
1653659280000|2022-05-27 13:48:00|350.39|347.51|349.72|346.84|350.39|347.51|349.58|346.7|0
1653659290000|2022-05-27 13:48:10|349.58|346.7|348.91|346.03|349.58|346.7|348.91|346.03|0
1653659300000|2022-05-27 13:48:20|349.04|346.16|350.26|347.38|350.26|347.38|349.04|346.16|0
1653659310000|2022-05-27 13:48:30|349.72|346.84|349.31|346.43|349.72|346.84|349.31|346.43|0
1653659320000|2022-05-27 13:48:40|349.11|346.23|348.91|346.03|349.18|346.3|348.91|346.03|0
1653659330000|2022-05-27 13:48:50|349.11|346.23|348.91|346.03|349.31|346.43|348.77|345.89|0
1653659340000|2022-05-27 13:49:00|349.18|346.3|348.63|345.75|349.18|346.3|348.63|345.75|0
1653659350000|2022-05-27 13:49:10|348.5|345.62|348.23|345.35|348.9|346.02|348.23|345.35|0
1653659360000|2022-05-27 13:49:20|348.9|346.02|349.45|346.57|349.45|346.57|348.9|346.02|0
1653659370000|2022-05-27 13:49:30|349.04|346.16|348.9|346.02|349.45|346.57|348.9|346.02|0
1653659380000|2022-05-27 13:49:40|349.04|346.16|349.31|346.43|349.31|346.43|349.04|346.16|0
1653659390000|2022-05-27 13:49:50|349.58|346.7|349.31|346.43|349.58|346.7|349.18|346.3|0
1653659400000|2022-05-27 13:50:00|348.9|346.02|349.17|346.29|349.58|346.7|348.9|346.02|0
1653659410000|2022-05-27 13:50:10|349.31|346.43|350.66|347.78|350.66|347.78|349.31|346.43|0
1653659420000|2022-05-27 13:50:20|350.53|347.65|350.94|348.06|350.94|348.06|350.53|347.65|0
1653659430000|2022-05-27 13:50:30|350.26|347.38|349.85|346.97|350.53|347.65|349.85|346.97|0
1653659440000|2022-05-27 13:50:40|349.79|346.91|349.31|346.43|349.85|346.97|349.31|346.43|0
1653659450000|2022-05-27 13:50:50|349.04|346.16|349.79|346.91|349.79|346.91|349.04|346.16|0
1653659460000|2022-05-27 13:51:00|349.99|347.11|349.85|346.97|350.26|347.38|349.85|346.97|0
1653659470000|2022-05-27 13:51:10|349.72|346.84|349.99|347.11|350.12|347.24|349.72|346.84|0
1653659480000|2022-05-27 13:51:20|349.72|346.84|350.12|347.24|350.26|347.38|349.72|346.84|0
1653659490000|2022-05-27 13:51:30|349.85|346.97|349.72|346.84|350.12|347.24|349.72|346.84|0
1653659500000|2022-05-27 13:51:40|349.31|346.43|349.31|346.43|349.58|346.7|349.31|346.43|0
1653659510000|2022-05-27 13:51:50|349.17|346.29|347.42|344.54|349.17|346.29|347.42|344.54|0
1653659520000|2022-05-27 13:52:00|347.69|344.81|347.96|345.08|347.96|345.08|347.55|344.67|0
1653659530000|2022-05-27 13:52:10|347.82|344.94|347.69|344.81|347.82|344.94|347.69|344.81|0
1653659540000|2022-05-27 13:52:20|348.09|345.21|348.84|345.96|348.84|345.96|348.09|345.21|0
1653659550000|2022-05-27 13:52:30|348.09|345.21|348.09|345.21|348.09|345.21|347.96|345.08|0
1653659560000|2022-05-27 13:52:40|347.69|344.81|347.96|345.08|347.96|345.08|347.69|344.81|0
1653659570000|2022-05-27 13:52:50|347.82|344.94|348.63|345.75|348.63|345.75|347.82|344.94|0
1653659580000|2022-05-27 13:53:00|348.5|345.62|348.63|345.75|348.63|345.75|348.23|345.35|0
1653659590000|2022-05-27 13:53:10|348.09|345.21|347.96|345.08|348.63|345.75|347.96|345.08|0
1653659600000|2022-05-27 13:53:20|347.82|344.94|347.69|344.81|348.09|345.21|347.69|344.81|0
1653659610000|2022-05-27 13:53:30|347.96|345.08|347.69|344.81|347.96|345.08|347.69|344.81|0
1653659620000|2022-05-27 13:53:40|347.96|345.08|347.69|344.81|347.96|345.08|347.62|344.74|0
1653659630000|2022-05-27 13:53:50|347.42|344.54|346.88|344|347.42|344.54|346.88|344|0
1653659640000|2022-05-27 13:54:00|346.61|343.73|346.74|343.86|347.15|344.27|346.61|343.73|0
1653659650000|2022-05-27 13:54:10|346.88|344|346.95|344.07|347.01|344.13|346.88|344|0
1653659660000|2022-05-27 13:54:20|346.88|344|346.07|343.19|346.88|344|346.07|343.19|0
1653659670000|2022-05-27 13:54:30|346.61|343.73|347.42|344.54|347.42|344.54|346.61|343.73|0
1653659680000|2022-05-27 13:54:40|347.49|344.61|347.15|344.27|347.55|344.67|347.15|344.27|0
1653659690000|2022-05-27 13:54:50|347.01|344.13|346.48|343.6|347.01|344.13|346.48|343.6|0
1653659700000|2022-05-27 13:55:00|346.34|343.46|346.61|343.73|346.88|344|346.34|343.46|0
1653659710000|2022-05-27 13:55:10|346.48|343.6|345.13|342.25|346.48|343.6|345.13|342.25|0
1653659720000|2022-05-27 13:55:20|344.86|341.98|345.27|342.39|345.4|342.52|344.86|341.98|0
1653659730000|2022-05-27 13:55:30|345.53|342.65|346.21|343.33|346.21|343.33|345.53|342.65|0
1653659740000|2022-05-27 13:55:40|345.94|343.06|345|342.12|345.94|343.06|344.86|341.98|0
1653659750000|2022-05-27 13:55:50|344.86|341.98|344.86|341.98|344.86|341.98|344.86|341.98|0
1653659760000|2022-05-27 13:56:00|344.06|341.18|344.66|341.78|344.66|341.78|344.06|341.18|0
1653659770000|2022-05-27 13:56:10|345|342.12|344.33|341.45|345|342.12|344.33|341.45|0
1653659780000|2022-05-27 13:56:20|344.06|341.18|344.19|341.31|344.19|341.31|343.79|340.91|0
1653659790000|2022-05-27 13:56:30|344.06|341.18|344.33|341.45|344.33|341.45|344.06|341.18|0
1653659800000|2022-05-27 13:56:40|344.06|341.18|344.06|341.18|344.33|341.45|344.06|341.18|0
1653659810000|2022-05-27 13:56:50|344.33|341.45|344.4|341.52|344.46|341.58|344.33|341.45|0
1653659820000|2022-05-27 13:57:00|343.92|341.04|344.19|341.31|344.73|341.85|343.92|341.04|0
1653659830000|2022-05-27 13:57:10|344.33|341.45|344.59|341.71|344.59|341.71|344.33|341.45|0
1653659840000|2022-05-27 13:57:20|344.73|341.85|345.67|342.79|345.67|342.79|344.73|341.85|0
1653659850000|2022-05-27 13:57:30|345.53|342.65|345.4|342.52|345.53|342.65|345.4|342.52|0
1653659860000|2022-05-27 13:57:40|345.67|342.79|345.94|343.06|345.94|343.06|345.67|342.79|0
1653659870000|2022-05-27 13:57:50|346.07|343.19|345.8|342.92|346.07|343.19|345.53|342.65|0
1653659880000|2022-05-27 13:58:00|345.67|342.79|345.13|342.25|345.67|342.79|345.13|342.25|0
1653659890000|2022-05-27 13:58:10|345.07|342.19|345.26|342.38|345.26|342.38|344.86|341.98|0
1653659900000|2022-05-27 13:58:20|345|342.12|345|342.12|345|342.12|345|342.12|0
1653659910000|2022-05-27 13:58:30|345.13|342.25|345.4|342.52|345.4|342.52|345.13|342.25|0
1653659920000|2022-05-27 13:58:40|345.53|342.65|345.67|342.79|345.67|342.79|345.4|342.52|0
1653659930000|2022-05-27 13:58:50|345.94|343.06|346.07|343.19|346.07|343.19|345.94|343.06|0
1653659940000|2022-05-27 13:59:00|345.67|342.79|346.2|343.32|346.2|343.32|345.67|342.79|0
1653659950000|2022-05-27 13:59:10|346.34|343.46|346.2|343.32|346.34|343.46|346.2|343.32|0
1653659960000|2022-05-27 13:59:20|346.34|343.46|346.54|343.66|346.54|343.66|346.34|343.46|0
1653659970000|2022-05-27 13:59:30|346.34|343.46|346.34|343.46|346.41|343.53|346.34|343.46|0
1653659980000|2022-05-27 13:59:40|346.41|343.53|346.74|343.86|346.74|343.86|346.2|343.32|0
1653659990000|2022-05-27 13:59:50|346.2|343.32|346.47|343.59|346.61|343.73|346.2|343.32|0
1653660000000|2022-05-27 14:00:00|346.34|343.46|346.2|343.32|346.61|343.73|346.07|343.19|0
1653660010000|2022-05-27 14:00:10|347.01|344.13|346.61|343.73|347.01|344.13|346.27|343.39|0
1653660020000|2022-05-27 14:00:20|346.47|343.59|345.87|342.99|346.47|343.59|345.87|342.99|0
1653660030000|2022-05-27 14:00:30|346.34|343.46|346.88|344|346.88|344|345.8|342.92|0
1653660040000|2022-05-27 14:00:40|347.22|344.34|347.68|344.8|347.68|344.8|347.22|344.34|0
1653660050000|2022-05-27 14:00:50|348.22|345.34|347.82|344.94|348.22|345.34|347.82|344.94|0
1653660060000|2022-05-27 14:01:00|347.55|344.67|347.55|344.67|347.55|344.67|347.41|344.53|0
1653660070000|2022-05-27 14:01:10|347.28|344.4|347.41|344.53|347.68|344.8|347.28|344.4|0
1653660080000|2022-05-27 14:01:20|347.55|344.67|347.15|344.27|347.55|344.67|347.01|344.13|0
1653660090000|2022-05-27 14:01:30|346.61|343.73|345.8|342.92|346.68|343.8|345.8|342.92|0
1653660100000|2022-05-27 14:01:40|346.2|343.32|345.93|343.05|346.2|343.32|345.93|343.05|0
1653660110000|2022-05-27 14:01:50|346.07|343.19|345.74|342.86|346.07|343.19|345.67|342.79|0
1653660120000|2022-05-27 14:02:00|345.53|342.65|344.73|341.85|345.53|342.65|344.73|341.85|0
1653660130000|2022-05-27 14:02:10|344.32|341.44|344.99|342.11|344.99|342.11|344.32|341.44|0
1653660140000|2022-05-27 14:02:20|345.13|342.25|344.86|341.98|345.13|342.25|344.86|341.98|0
1653660150000|2022-05-27 14:02:30|344.73|341.85|344.39|341.51|344.73|341.85|344.39|341.51|0
1653660160000|2022-05-27 14:02:40|344.46|341.58|344.59|341.71|344.59|341.71|344.46|341.58|0
1653660170000|2022-05-27 14:02:50|344.73|341.85|344.59|341.71|344.73|341.85|344.59|341.71|0
1653660180000|2022-05-27 14:03:00|345.13|342.25|344.86|341.98|345.13|342.25|344.53|341.65|0
1653660190000|2022-05-27 14:03:10|344.73|341.85|344.32|341.44|344.73|341.85|344.32|341.44|0
1653660200000|2022-05-27 14:03:20|344.46|341.58|344.32|341.44|344.46|341.58|344.19|341.31|0
1653660210000|2022-05-27 14:03:30|344.59|341.71|344.59|341.71|344.99|342.11|344.59|341.71|0
1653660220000|2022-05-27 14:03:40|344.06|341.18|344.46|341.58|344.46|341.58|344.06|341.18|0
1653660230000|2022-05-27 14:03:50|344.32|341.44|343.92|341.04|344.32|341.44|343.92|341.04|0
1653660240000|2022-05-27 14:04:00|343.79|340.91|344.86|341.98|344.86|341.98|343.79|340.91|0
1653660250000|2022-05-27 14:04:10|345.13|342.25|344.73|341.85|345.26|342.38|344.73|341.85|0
1653660260000|2022-05-27 14:04:20|345.13|342.25|344.86|341.98|345.13|342.25|344.86|341.98|0
1653660270000|2022-05-27 14:04:30|344.32|341.44|344.46|341.58|344.53|341.65|344.19|341.31|0
1653660280000|2022-05-27 14:04:40|344.32|341.44|344.19|341.31|344.32|341.44|344.19|341.31|0
1653660290000|2022-05-27 14:04:50|344.06|341.18|344.32|341.44|344.32|341.44|344.06|341.18|0
1653660300000|2022-05-27 14:05:00|344.12|341.24|344.05|341.17|344.19|341.31|344.05|341.17|0
1653660310000|2022-05-27 14:05:10|344.19|341.31|344.59|341.71|344.59|341.71|344.19|341.31|0
1653660320000|2022-05-27 14:05:20|344.93|342.05|345.53|342.65|345.53|342.65|344.93|342.05|0
1653660330000|2022-05-27 14:05:30|345.6|342.72|345.4|342.52|345.6|342.72|345.13|342.25|0
1653660340000|2022-05-27 14:05:40|345.26|342.38|345.13|342.25|345.26|342.38|344.99|342.11|0
1653660350000|2022-05-27 14:05:50|345.4|342.52|345.13|342.25|345.4|342.52|344.99|342.11|0
1653660360000|2022-05-27 14:06:00|344.99|342.11|345.13|342.25|345.13|342.25|344.99|342.11|0
1653660370000|2022-05-27 14:06:10|344.86|341.98|344.72|341.84|345.26|342.38|344.72|341.84|0
1653660380000|2022-05-27 14:06:20|345.13|342.25|344.46|341.58|345.13|342.25|344.46|341.58|0
1653660390000|2022-05-27 14:06:30|344.72|341.84|344.59|341.71|344.86|341.98|344.59|341.71|0
1653660400000|2022-05-27 14:06:40|345.13|342.25|345.39|342.51|345.39|342.51|345.13|342.25|0
1653660410000|2022-05-27 14:06:50|345.13|342.25|344.86|341.98|345.13|342.25|344.86|341.98|0
1653660420000|2022-05-27 14:07:00|344.72|341.84|345.39|342.51|345.39|342.51|344.72|341.84|0
1653660430000|2022-05-27 14:07:10|345.53|342.65|345.39|342.51|345.53|342.65|344.99|342.11|0
1653660440000|2022-05-27 14:07:20|345.53|342.65|345.39|342.51|345.53|342.65|345.39|342.51|0
1653660450000|2022-05-27 14:07:30|345.66|342.78|345.66|342.78|345.93|343.05|345.66|342.78|0
1653660460000|2022-05-27 14:07:40|345.93|343.05|346.2|343.32|346.2|343.32|345.93|343.05|0
1653660470000|2022-05-27 14:07:50|346.6|343.72|346.6|343.72|346.87|343.99|346.47|343.59|0
1653660480000|2022-05-27 14:08:00|346.87|343.99|347.01|344.13|347.01|344.13|346.87|343.99|0
1653660490000|2022-05-27 14:08:10|346.87|343.99|347.48|344.6|347.48|344.6|346.87|343.99|0
1653660500000|2022-05-27 14:08:20|347.28|344.4|347.41|344.53|347.55|344.67|347.28|344.4|0
1653660510000|2022-05-27 14:08:30|347.14|344.26|346.6|343.72|347.41|344.53|346.6|343.72|0
1653660520000|2022-05-27 14:08:40|346.33|343.45|345.87|342.99|346.33|343.45|345.87|342.99|0
1653660530000|2022-05-27 14:08:50|345.93|343.05|346.07|343.19|346.2|343.32|345.93|343.05|0
1653660540000|2022-05-27 14:09:00|345.26|342.38|345.26|342.38|345.39|342.51|345.26|342.38|0
1653660550000|2022-05-27 14:09:10|345.39|342.51|345.26|342.38|345.53|342.65|345.26|342.38|0
1653660560000|2022-05-27 14:09:20|345.39|342.51|345.46|342.58|345.66|342.78|345.39|342.51|0
1653660570000|2022-05-27 14:09:30|345.66|342.78|345.53|342.65|345.66|342.78|345.46|342.58|0
1653660580000|2022-05-27 14:09:40|345.39|342.51|345.39|342.51|345.53|342.65|345.39|342.51|0
1653660590000|2022-05-27 14:09:50|345.33|342.45|345.53|342.65|345.53|342.65|345.33|342.45|0
1653660600000|2022-05-27 14:10:00|344.99|342.11|345.39|342.51|345.8|342.92|344.99|342.11|0
1653660610000|2022-05-27 14:10:10|345.26|342.38|344.86|341.98|345.26|342.38|344.86|341.98|0
1653660620000|2022-05-27 14:10:20|344.99|342.11|344.45|341.57|344.99|342.11|344.45|341.57|0
1653660630000|2022-05-27 14:10:30|344.32|341.44|344.19|341.31|344.32|341.44|344.05|341.17|0
1653660640000|2022-05-27 14:10:40|345.12|342.24|345.39|342.51|345.53|342.65|345.12|342.24|0
1653660650000|2022-05-27 14:10:50|345.12|342.24|344.72|341.84|345.12|342.24|344.72|341.84|0
1653660660000|2022-05-27 14:11:00|344.66|341.78|344.99|342.11|344.99|342.11|344.66|341.78|0
1653660670000|2022-05-27 14:11:10|344.72|341.84|344.72|341.84|344.86|341.98|344.72|341.84|0
1653660680000|2022-05-27 14:11:20|344.86|341.98|344.99|342.11|344.99|342.11|344.86|341.98|0
1653660690000|2022-05-27 14:11:30|344.72|341.84|344.99|342.11|344.99|342.11|344.72|341.84|0
1653660700000|2022-05-27 14:11:40|344.72|341.84|344.32|341.44|344.72|341.84|344.32|341.44|0
1653660710000|2022-05-27 14:11:50|343.52|340.64|343.38|340.5|343.52|340.64|343.12|340.24|0
1653660720000|2022-05-27 14:12:00|343.78|340.9|344.45|341.57|344.45|341.57|343.78|340.9|0
1653660730000|2022-05-27 14:12:10|344.32|341.44|344.05|341.17|344.32|341.44|344.05|341.17|0
1653660740000|2022-05-27 14:12:20|344.72|341.84|344.19|341.31|344.86|341.98|344.19|341.31|0
1653660750000|2022-05-27 14:12:30|344.45|341.57|344.45|341.57|344.45|341.57|344.45|341.57|0
1653660760000|2022-05-27 14:12:40|344.32|341.44|344.05|341.17|344.32|341.44|344.05|341.17|0
1653660770000|2022-05-27 14:12:50|343.65|340.77|344.59|341.71|344.59|341.71|343.65|340.77|0
1653660780000|2022-05-27 14:13:00|344.99|342.11|344.86|341.98|344.99|342.11|344.86|341.98|0
1653660790000|2022-05-27 14:13:10|344.99|342.11|344.99|342.11|344.99|342.11|344.86|341.98|0
1653660800000|2022-05-27 14:13:20|344.72|341.84|344.85|341.97|344.85|341.97|344.72|341.84|0
1653660810000|2022-05-27 14:13:30|344.79|341.91|344.99|342.11|344.99|342.11|344.72|341.84|0
1653660820000|2022-05-27 14:13:40|344.85|341.97|344.72|341.84|344.85|341.97|344.72|341.84|0
1653660830000|2022-05-27 14:13:50|344.66|341.78|344.85|341.97|344.85|341.97|344.66|341.78|0
1653660840000|2022-05-27 14:14:00|344.99|342.11|344.72|341.84|344.99|342.11|344.72|341.84|0
1653660850000|2022-05-27 14:14:10|344.45|341.57|343.78|340.9|344.45|341.57|343.78|340.9|0
1653660860000|2022-05-27 14:14:20|344.18|341.3|344.05|341.17|344.18|341.3|343.78|340.9|0
1653660870000|2022-05-27 14:14:30|344.18|341.3|343.11|340.23|344.18|341.3|343.11|340.23|0
1653660880000|2022-05-27 14:14:40|343.65|340.77|343.52|340.64|343.78|340.9|343.52|340.64|0
1653660890000|2022-05-27 14:14:50|343.92|341.04|343.65|340.77|343.92|341.04|343.65|340.77|0
1653660900000|2022-05-27 14:15:00|343.78|340.9|343.11|340.23|343.78|340.9|343.11|340.23|0
1653660910000|2022-05-27 14:15:10|343.38|340.5|343.18|340.3|343.78|340.9|343.18|340.3|0
1653660920000|2022-05-27 14:15:20|343.25|340.37|343.25|340.37|343.25|340.37|343.05|340.17|0
1653660930000|2022-05-27 14:15:30|343.38|340.5|343.51|340.63|343.65|340.77|343.38|340.5|0
1653660940000|2022-05-27 14:15:40|343.38|340.5|343.11|340.23|343.38|340.5|343.11|340.23|0
1653660950000|2022-05-27 14:15:50|343.65|340.77|343.25|340.37|343.65|340.77|343.25|340.37|0
1653660960000|2022-05-27 14:16:00|343.11|340.23|342.58|339.7|343.11|340.23|342.58|339.7|0
1653660970000|2022-05-27 14:16:10|342.45|339.57|342.05|339.17|342.45|339.57|342.05|339.17|0
1653660980000|2022-05-27 14:16:20|341.91|339.03|342.31|339.43|342.31|339.43|341.91|339.03|0
1653660990000|2022-05-27 14:16:30|342.45|339.57|342.98|340.1|342.98|340.1|342.45|339.57|0
1653661000000|2022-05-27 14:16:40|343.05|340.17|342.98|340.1|343.05|340.17|342.98|340.1|0
1653661010000|2022-05-27 14:16:50|343.11|340.23|343.45|340.57|343.45|340.57|342.98|340.1|0
1653661020000|2022-05-27 14:17:00|343.38|340.5|343.25|340.37|343.38|340.5|343.11|340.23|0
1653661030000|2022-05-27 14:17:10|343.38|340.5|343.38|340.5|343.38|340.5|343.25|340.37|0
1653661040000|2022-05-27 14:17:20|343.11|340.23|343.11|340.23|343.11|340.23|342.98|340.1|0
1653661050000|2022-05-27 14:17:30|342.98|340.1|342.98|340.1|343.25|340.37|342.98|340.1|0
1653661060000|2022-05-27 14:17:40|342.85|339.97|342.45|339.57|342.85|339.97|342.18|339.3|0
1653661070000|2022-05-27 14:17:50|342.58|339.7|342.85|339.97|342.85|339.97|342.45|339.57|0
1653661080000|2022-05-27 14:18:00|342.98|340.1|343.25|340.37|343.25|340.37|342.98|340.1|0
1653661090000|2022-05-27 14:18:10|343.38|340.5|343.91|341.03|343.91|341.03|343.38|340.5|0
1653661100000|2022-05-27 14:18:20|345.39|342.51|341.98|339.1|345.39|342.51|341.58|338.7|0
1653661110000|2022-05-27 14:18:30|341.85|338.97|341.85|338.97|341.85|338.97|341.71|338.83|0
1653661120000|2022-05-27 14:18:40|341.58|338.7|340.78|337.9|341.58|338.7|340.78|337.9|0
1653661130000|2022-05-27 14:18:50|340.71|337.83|340.78|337.9|340.78|337.9|340.65|337.77|0
1653661140000|2022-05-27 14:19:00|340.65|337.77|340.91|338.03|341.05|338.17|340.65|337.77|0
1653661150000|2022-05-27 14:19:10|341.18|338.3|341.05|338.17|341.18|338.3|341.05|338.17|0
1653661160000|2022-05-27 14:19:20|341.31|338.43|341.78|338.9|341.78|338.9|341.31|338.43|0
1653661170000|2022-05-27 14:19:30|341.85|338.97|341.45|338.57|341.85|338.97|341.45|338.57|0
1653661180000|2022-05-27 14:19:40|341.31|338.43|341.05|338.17|341.45|338.57|341.05|338.17|0
1653661190000|2022-05-27 14:19:50|340.78|337.9|341.05|338.17|341.05|338.17|340.78|337.9|0
1653661200000|2022-05-27 14:20:00|340.64|337.76|340.91|338.03|340.91|338.03|340.64|337.76|0
1653661210000|2022-05-27 14:20:10|340.64|337.76|340.64|337.76|340.78|337.9|340.51|337.63|0
1653661220000|2022-05-27 14:20:20|340.91|338.03|340.91|338.03|340.91|338.03|340.91|338.03|0
1653661230000|2022-05-27 14:20:30|340.64|337.76|340.51|337.63|340.78|337.9|340.51|337.63|0
1653661240000|2022-05-27 14:20:40|340.64|337.76|340.11|337.23|340.64|337.76|340.11|337.23|0
1653661250000|2022-05-27 14:20:50|340.24|337.36|340.24|337.36|340.24|337.36|340.11|337.23|0
1653661260000|2022-05-27 14:21:00|340.18|337.3|340.38|337.5|340.38|337.5|340.11|337.23|0
1653661270000|2022-05-27 14:21:10|340.11|337.23|340.38|337.5|340.38|337.5|340.11|337.23|0
1653661280000|2022-05-27 14:21:20|340.51|337.63|340.51|337.63|340.64|337.76|340.38|337.5|0
1653661290000|2022-05-27 14:21:30|340.45|337.57|339.71|336.83|340.45|337.57|339.71|336.83|0
1653661300000|2022-05-27 14:21:40|339.84|336.96|339.71|336.83|339.98|337.1|339.71|336.83|0
1653661310000|2022-05-27 14:21:50|339.58|336.7|339.71|336.83|339.78|336.9|339.58|336.7|0
1653661320000|2022-05-27 14:22:00|339.98|337.1|339.98|337.1|339.98|337.1|339.58|336.7|0
1653661330000|2022-05-27 14:22:10|339.78|336.9|339.65|336.77|339.78|336.9|339.65|336.77|0
1653661340000|2022-05-27 14:22:20|339.71|336.83|340.38|337.5|340.51|337.63|339.71|336.83|0
1653661350000|2022-05-27 14:22:30|340.51|337.63|339.58|336.7|340.51|337.63|339.58|336.7|0
1653661360000|2022-05-27 14:22:40|339.44|336.56|339.44|336.56|339.44|336.56|339.31|336.43|0
1653661370000|2022-05-27 14:22:50|339.31|336.43|338.78|335.9|339.31|336.43|338.78|335.9|0
1653661380000|2022-05-27 14:23:00|339.04|336.16|339.31|336.43|339.31|336.43|339.04|336.16|0
1653661390000|2022-05-27 14:23:10|339.04|336.16|338.64|335.76|339.04|336.16|338.64|335.76|0
1653661400000|2022-05-27 14:23:20|338.78|335.9|338.51|335.63|338.78|335.9|338.51|335.63|0
1653661410000|2022-05-27 14:23:30|338.38|335.5|338.51|335.63|338.51|335.63|338.24|335.36|0
1653661420000|2022-05-27 14:23:40|338.38|335.5|338.78|335.9|338.78|335.9|338.38|335.5|0
1653661430000|2022-05-27 14:23:50|338.51|335.63|338.38|335.5|338.51|335.63|338.38|335.5|0
1653661440000|2022-05-27 14:24:00|338.24|335.36|338.11|335.23|338.24|335.36|337.98|335.1|0
1653661450000|2022-05-27 14:24:10|338.51|335.63|339.18|336.3|339.18|336.3|338.51|335.63|0
1653661460000|2022-05-27 14:24:20|339.04|336.16|338.91|336.03|339.31|336.43|338.91|336.03|0
1653661470000|2022-05-27 14:24:30|339.18|336.3|339.04|336.16|339.18|336.3|339.04|336.16|0
1653661480000|2022-05-27 14:24:40|339.31|336.43|339.18|336.3|339.31|336.43|339.04|336.16|0
1653661490000|2022-05-27 14:24:50|339.31|336.43|339.18|336.3|339.31|336.43|339.04|336.16|0
1653661500000|2022-05-27 14:25:00|339.31|336.43|339.18|336.3|339.31|336.43|339.04|336.16|0
1653661510000|2022-05-27 14:25:10|339.31|336.43|339.18|336.3|339.71|336.83|339.18|336.3|0
1653661520000|2022-05-27 14:25:20|339.04|336.16|339.44|336.56|339.44|336.56|339.04|336.16|0
1653661530000|2022-05-27 14:25:30|339.57|336.69|340.51|337.63|340.78|337.9|339.57|336.69|0
1653661540000|2022-05-27 14:25:40|340.78|337.9|340.24|337.36|340.78|337.9|340.24|337.36|0
1653661550000|2022-05-27 14:25:50|340.37|337.49|340.37|337.49|340.51|337.63|340.37|337.49|0
1653661560000|2022-05-27 14:26:00|340.11|337.23|340.64|337.76|340.64|337.76|340.11|337.23|0
1653661570000|2022-05-27 14:26:10|340.51|337.63|340.51|337.63|340.64|337.76|340.51|337.63|0
1653661580000|2022-05-27 14:26:20|340.37|337.49|340.51|337.63|340.64|337.76|340.37|337.49|0
1653661590000|2022-05-27 14:26:30|340.37|337.49|340.37|337.49|340.64|337.76|340.24|337.36|0
1653661600000|2022-05-27 14:26:40|340.51|337.63|340.51|337.63|340.64|337.76|340.37|337.49|0
1653661610000|2022-05-27 14:26:50|340.58|337.7|340.64|337.76|340.64|337.76|340.51|337.63|0
1653661620000|2022-05-27 14:27:00|340.37|337.49|340.51|337.63|340.51|337.63|340.24|337.36|0
1653661630000|2022-05-27 14:27:10|340.37|337.49|340.51|337.63|340.51|337.63|340.37|337.49|0
1653661640000|2022-05-27 14:27:20|340.24|337.36|340.11|337.23|340.24|337.36|340.11|337.23|0
1653661650000|2022-05-27 14:27:30|340.37|337.49|340.37|337.49|340.37|337.49|340.37|337.49|0
1653661660000|2022-05-27 14:27:40|340.24|337.36|340.37|337.49|340.37|337.49|340.11|337.23|0
1653661670000|2022-05-27 14:27:50|340.24|337.36|340.37|337.49|340.37|337.49|340.11|337.23|0
1653661680000|2022-05-27 14:28:00|340.51|337.63|340.24|337.36|340.77|337.89|340.24|337.36|0
1653661690000|2022-05-27 14:28:10|340.37|337.49|340.37|337.49|340.51|337.63|340.24|337.36|0
1653661700000|2022-05-27 14:28:20|340.51|337.63|340.51|337.63|340.51|337.63|340.37|337.49|0
1653661710000|2022-05-27 14:28:30|340.64|337.76|340.51|337.63|340.64|337.76|340.51|337.63|0
1653661720000|2022-05-27 14:28:40|340.64|337.76|340.51|337.63|340.77|337.89|340.37|337.49|0
1653661730000|2022-05-27 14:28:50|340.24|337.36|340.24|337.36|340.37|337.49|340.24|337.36|0
1653661740000|2022-05-27 14:29:00|340.37|337.49|341.04|338.16|341.04|338.16|340.37|337.49|0
1653661750000|2022-05-27 14:29:10|340.91|338.03|340.91|338.03|340.91|338.03|340.64|337.76|0
1653661760000|2022-05-27 14:29:20|341.04|338.16|341.17|338.29|341.31|338.43|341.04|338.16|0
1653661770000|2022-05-27 14:29:30|341.31|338.43|340.98|338.1|341.31|338.43|340.98|338.1|0
1653661780000|2022-05-27 14:29:40|341.04|338.16|341.44|338.56|341.71|338.83|341.04|338.16|0
1653661790000|2022-05-27 14:29:50|341.24|338.36|341.44|338.56|341.71|338.83|341.24|338.36|0
1653661800000|2022-05-27 14:30:00|340.64|337.76|341.17|338.29|341.17|338.29|340.64|337.76|0
1653661810000|2022-05-27 14:30:10|341.31|338.43|340.51|337.63|341.31|338.43|340.51|337.63|0
1653661820000|2022-05-27 14:30:20|340.37|337.49|340.64|337.76|340.64|337.76|340.37|337.49|0
1653661830000|2022-05-27 14:30:30|340.51|337.63|340.11|337.23|340.51|337.63|340.11|337.23|0
1653661840000|2022-05-27 14:30:40|339.97|337.09|340.24|337.36|340.24|337.36|339.97|337.09|0
1653661850000|2022-05-27 14:30:50|340.37|337.49|339.97|337.09|340.37|337.49|339.97|337.09|0
1653661860000|2022-05-27 14:31:00|340.24|337.36|340.58|337.7|340.58|337.7|340.24|337.36|0
1653661870000|2022-05-27 14:31:10|340.11|337.23|339.97|337.09|340.11|337.23|339.97|337.09|0
1653661880000|2022-05-27 14:31:20|340.11|337.23|339.97|337.09|340.24|337.36|339.97|337.09|0
1653661890000|2022-05-27 14:31:30|340.24|337.36|340.11|337.23|340.24|337.36|339.97|337.09|0
1653661900000|2022-05-27 14:31:40|340.24|337.36|340.11|337.23|340.24|337.36|339.97|337.09|0
1653661910000|2022-05-27 14:31:50|339.97|337.09|340.11|337.23|340.11|337.23|339.97|337.09|0
1653661920000|2022-05-27 14:32:00|339.84|336.96|339.97|337.09|340.24|337.36|339.84|336.96|0
1653661930000|2022-05-27 14:32:10|339.7|336.82|339.97|337.09|339.97|337.09|339.7|336.82|0
1653661940000|2022-05-27 14:32:20|339.7|336.82|340.1|337.22|340.1|337.22|339.7|336.82|0
1653661950000|2022-05-27 14:32:30|339.97|337.09|339.7|336.82|339.97|337.09|339.7|336.82|0
1653661960000|2022-05-27 14:32:40|339.57|336.69|339.7|336.82|339.7|336.82|339.57|336.69|0
1653661970000|2022-05-27 14:32:50|339.57|336.69|339.7|336.82|339.7|336.82|339.3|336.42|0
1653661980000|2022-05-27 14:33:00|339.84|336.96|340.1|337.22|340.24|337.36|339.84|336.96|0
1653661990000|2022-05-27 14:33:10|340.37|337.49|340.1|337.22|340.57|337.69|340.1|337.22|0
1653662000000|2022-05-27 14:33:20|340.37|337.49|340.1|337.22|340.37|337.49|339.97|337.09|0
1653662010000|2022-05-27 14:33:30|340.37|337.49|340.5|337.62|340.77|337.89|340.37|337.49|0
1653662020000|2022-05-27 14:33:40|340.77|337.89|340.5|337.62|340.77|337.89|340.5|337.62|0
1653662030000|2022-05-27 14:33:50|340.24|337.36|339.97|337.09|340.24|337.36|339.97|337.09|0
1653662040000|2022-05-27 14:34:00|340.24|337.36|340.1|337.22|340.37|337.49|340.1|337.22|0
1653662050000|2022-05-27 14:34:10|340.24|337.36|340.5|337.62|340.5|337.62|339.97|337.09|0
1653662060000|2022-05-27 14:34:20|340.64|337.76|340.24|337.36|340.64|337.76|340.24|337.36|0
1653662070000|2022-05-27 14:34:30|340.57|337.69|340.37|337.49|340.64|337.76|340.37|337.49|0
1653662080000|2022-05-27 14:34:40|340.5|337.62|341.04|338.16|341.04|338.16|340.5|337.62|0
1653662090000|2022-05-27 14:34:50|340.84|337.96|340.77|337.89|340.84|337.96|340.77|337.89|0
1653662100000|2022-05-27 14:35:00|341.04|338.16|340.9|338.02|341.04|338.16|340.9|338.02|0
1653662110000|2022-05-27 14:35:10|340.64|337.76|340.37|337.49|340.77|337.89|340.37|337.49|0
1653662120000|2022-05-27 14:35:20|340.24|337.36|339.97|337.09|340.37|337.49|339.97|337.09|0
1653662130000|2022-05-27 14:35:30|340.1|337.22|340.1|337.22|340.37|337.49|340.1|337.22|0
1653662140000|2022-05-27 14:35:40|340.24|337.36|339.97|337.09|340.24|337.36|339.84|336.96|0
1653662150000|2022-05-27 14:35:50|339.84|336.96|339.97|337.09|339.97|337.09|339.7|336.82|0
1653662160000|2022-05-27 14:36:00|339.84|336.96|339.57|336.69|339.84|336.96|339.57|336.69|0
1653662170000|2022-05-27 14:36:10|339.7|336.82|339.57|336.69|339.7|336.82|339.51|336.63|0
1653662180000|2022-05-27 14:36:20|339.44|336.56|339.84|336.96|339.84|336.96|339.44|336.56|0
1653662190000|2022-05-27 14:36:30|340.1|337.22|340.04|337.16|340.1|337.22|339.84|336.96|0
1653662200000|2022-05-27 14:36:40|339.84|336.96|339.97|337.09|339.97|337.09|339.84|336.96|0
1653662210000|2022-05-27 14:36:50|340.1|337.22|340.1|337.22|340.1|337.22|339.97|337.09|0
1653662220000|2022-05-27 14:37:00|339.97|337.09|339.97|337.09|340.1|337.22|339.97|337.09|0
1653662230000|2022-05-27 14:37:10|340.24|337.36|340.1|337.22|340.24|337.36|339.84|336.96|0
1653662240000|2022-05-27 14:37:20|340.24|337.36|340.77|337.89|340.77|337.89|340.24|337.36|0
1653662250000|2022-05-27 14:37:30|340.64|337.76|340.9|338.02|340.9|338.02|340.64|337.76|0
1653662260000|2022-05-27 14:37:40|340.5|337.62|339.97|337.09|340.5|337.62|339.97|337.09|0
1653662270000|2022-05-27 14:37:50|340.1|337.22|339.97|337.09|340.1|337.22|339.97|337.09|0
1653662280000|2022-05-27 14:38:00|339.84|336.96|339.97|337.09|340.1|337.22|339.84|336.96|0
1653662290000|2022-05-27 14:38:10|340.24|337.36|339.97|337.09|340.24|337.36|339.84|336.96|0
1653662300000|2022-05-27 14:38:20|340.1|337.22|340.1|337.22|340.24|337.36|340.1|337.22|0
1653662310000|2022-05-27 14:38:30|340.24|337.36|339.97|337.09|340.24|337.36|339.97|337.09|0
1653662320000|2022-05-27 14:38:40|340.1|337.22|340.1|337.22|340.1|337.22|339.97|337.09|0
1653662330000|2022-05-27 14:38:50|340.5|337.62|340.24|337.36|340.5|337.62|340.24|337.36|0
1653662340000|2022-05-27 14:39:00|340.37|337.49|340.77|337.89|340.77|337.89|340.37|337.49|0
1653662350000|2022-05-27 14:39:10|340.84|337.96|341.17|338.29|341.17|338.29|340.84|337.96|0
1653662360000|2022-05-27 14:39:20|340.9|338.02|341.57|338.69|341.57|338.69|340.9|338.02|0
1653662370000|2022-05-27 14:39:30|341.3|338.42|340.9|338.02|341.3|338.42|340.9|338.02|0
1653662380000|2022-05-27 14:39:40|341.04|338.16|341.04|338.16|341.17|338.29|341.04|338.16|0
1653662390000|2022-05-27 14:39:50|340.9|338.02|341.44|338.56|341.44|338.56|340.9|338.02|0
1653662400000|2022-05-27 14:40:00|341.04|338.16|341.3|338.42|341.3|338.42|341.04|338.16|0
1653662410000|2022-05-27 14:40:10|341.17|338.29|341.57|338.69|341.57|338.69|341.17|338.29|0
1653662420000|2022-05-27 14:40:20|341.7|338.82|341.97|339.09|341.97|339.09|341.7|338.82|0
1653662430000|2022-05-27 14:40:30|342.11|339.23|342.11|339.23|342.37|339.49|341.84|338.96|0
1653662440000|2022-05-27 14:40:40|342.24|339.36|342.37|339.49|342.37|339.49|342.11|339.23|0
1653662450000|2022-05-27 14:40:50|342.51|339.63|342.64|339.76|342.64|339.76|342.24|339.36|0
1653662460000|2022-05-27 14:41:00|342.37|339.49|342.78|339.9|342.78|339.9|342.37|339.49|0
1653662470000|2022-05-27 14:41:10|342.64|339.76|342.64|339.76|342.64|339.76|342.58|339.7|0
1653662480000|2022-05-27 14:41:20|342.37|339.49|342.37|339.49|342.37|339.49|341.97|339.09|0
1653662490000|2022-05-27 14:41:30|342.24|339.36|342.64|339.76|342.64|339.76|342.11|339.23|0
1653662500000|2022-05-27 14:41:40|342.51|339.63|342.37|339.49|342.64|339.76|342.37|339.49|0
1653662510000|2022-05-27 14:41:50|342.24|339.36|342.11|339.23|342.37|339.49|342.11|339.23|0
1653662520000|2022-05-27 14:42:00|341.97|339.09|342.11|339.23|342.11|339.23|341.84|338.96|0
1653662530000|2022-05-27 14:42:10|341.97|339.09|341.84|338.96|341.97|339.09|341.7|338.82|0
1653662540000|2022-05-27 14:42:20|341.97|339.09|342.11|339.23|342.11|339.23|341.84|338.96|0
1653662550000|2022-05-27 14:42:30|342.24|339.36|342.37|339.49|342.37|339.49|342.24|339.36|0
1653662560000|2022-05-27 14:42:40|342.51|339.63|342.37|339.49|342.51|339.63|342.37|339.49|0
1653662570000|2022-05-27 14:42:50|342.24|339.36|342.64|339.76|342.64|339.76|342.11|339.23|0
1653662580000|2022-05-27 14:43:00|342.78|339.9|342.91|340.03|342.91|340.03|342.64|339.76|0
1653662590000|2022-05-27 14:43:10|343.04|340.16|343.31|340.43|343.45|340.57|343.04|340.16|0
1653662600000|2022-05-27 14:43:20|343.18|340.3|343.85|340.97|343.85|340.97|343.18|340.3|0
1653662610000|2022-05-27 14:43:30|343.71|340.83|343.18|340.3|343.71|340.83|343.18|340.3|0
1653662620000|2022-05-27 14:43:40|343.45|340.57|343.04|340.16|343.45|340.57|343.04|340.16|0
1653662630000|2022-05-27 14:43:50|342.77|339.89|342.37|339.49|342.77|339.89|342.37|339.49|0
1653662640000|2022-05-27 14:44:00|342.1|339.22|342.64|339.76|342.64|339.76|341.97|339.09|0
1653662650000|2022-05-27 14:44:10|342.51|339.63|342.1|339.22|342.51|339.63|342.1|339.22|0
1653662660000|2022-05-27 14:44:20|342.24|339.36|342.51|339.63|342.51|339.63|342.24|339.36|0
1653662670000|2022-05-27 14:44:30|344.95|342.07|345.91|343.03|346.04|343.16|344.95|342.07|0
1653662680000|2022-05-27 14:44:40|346.31|343.43|346.38|343.5|346.44|343.56|346.31|343.43|0
1653662690000|2022-05-27 14:44:50|346.31|343.43|346.04|343.16|346.31|343.43|346.04|343.16|0
1653662700000|2022-05-27 14:45:00|346.18|343.3|346.31|343.43|346.31|343.43|346.04|343.16|0
1653662710000|2022-05-27 14:45:10|346.18|343.3|346.44|343.56|346.44|343.56|346.04|343.16|0
1653662720000|2022-05-27 14:45:20|346.58|343.7|346.44|343.56|346.58|343.7|346.31|343.43|0
1653662730000|2022-05-27 14:45:30|346.31|343.43|346.44|343.56|346.44|343.56|346.31|343.43|0
1653662740000|2022-05-27 14:45:40|346.31|343.43|346.58|343.7|346.58|343.7|346.31|343.43|0
1653662750000|2022-05-27 14:45:50|346.98|344.1|347.11|344.23|347.11|344.23|346.85|343.97|0
1653662760000|2022-05-27 14:46:00|347.25|344.37|346.98|344.1|347.25|344.37|346.85|343.97|0
1653662770000|2022-05-27 14:46:10|346.85|343.97|346.85|343.97|347.11|344.23|346.85|343.97|0
1653662780000|2022-05-27 14:46:20|347.11|344.23|347.25|344.37|347.52|344.64|347.11|344.23|0
1653662790000|2022-05-27 14:46:30|347.65|344.77|348.05|345.17|348.05|345.17|347.65|344.77|0
1653662800000|2022-05-27 14:46:40|347.92|345.04|348.05|345.17|348.05|345.17|347.92|345.04|0
1653662810000|2022-05-27 14:46:50|347.92|345.04|348.05|345.17|348.05|345.17|347.92|345.04|0
1653662820000|2022-05-27 14:47:00|348.19|345.31|347.92|345.04|348.19|345.31|347.92|345.04|0
1653662830000|2022-05-27 14:47:10|347.78|344.9|347.92|345.04|347.92|345.04|347.78|344.9|0
1653662840000|2022-05-27 14:47:20|347.78|344.9|347.92|345.04|347.92|345.04|347.65|344.77|0
1653662850000|2022-05-27 14:47:30|347.78|344.9|348.05|345.17|348.05|345.17|347.78|344.9|0
1653662860000|2022-05-27 14:47:40|347.92|345.04|347.38|344.5|347.92|345.04|347.38|344.5|0
1653662870000|2022-05-27 14:47:50|347.11|344.23|347.11|344.23|347.25|344.37|347.11|344.23|0
1653662880000|2022-05-27 14:48:00|346.84|343.96|346.18|343.3|346.84|343.96|346.18|343.3|0
1653662890000|2022-05-27 14:48:10|346.04|343.16|346.04|343.16|346.31|343.43|346.04|343.16|0
1653662900000|2022-05-27 14:48:20|345.91|343.03|346.04|343.16|346.04|343.16|345.91|343.03|0
1653662910000|2022-05-27 14:48:30|345.91|343.03|346.04|343.16|346.04|343.16|345.91|343.03|0
1653662920000|2022-05-27 14:48:40|345.91|343.03|345.91|343.03|345.91|343.03|345.91|343.03|0
1653662930000|2022-05-27 14:48:50|346.18|343.3|345.91|343.03|346.18|343.3|345.77|342.89|0
1653662940000|2022-05-27 14:49:00|345.64|342.76|345.64|342.76|345.64|342.76|345.64|342.76|0
1653662950000|2022-05-27 14:49:10|345.51|342.63|345.91|343.03|345.91|343.03|345.51|342.63|0
1653662960000|2022-05-27 14:49:20|345.77|342.89|345.91|343.03|345.91|343.03|345.64|342.76|0
1653662970000|2022-05-27 14:49:30|345.64|342.76|345.51|342.63|345.77|342.89|345.51|342.63|0
1653662980000|2022-05-27 14:49:40|345.37|342.49|345.51|342.63|345.51|342.63|345.37|342.49|0
1653662990000|2022-05-27 14:49:50|345.64|342.76|345.64|342.76|345.77|342.89|345.64|342.76|0
1653663000000|2022-05-27 14:50:00|345.37|342.49|345.24|342.36|345.51|342.63|345.24|342.36|0
1653663010000|2022-05-27 14:50:10|345.11|342.23|345.64|342.76|345.64|342.76|345.11|342.23|0
1653663020000|2022-05-27 14:50:20|345.77|342.89|345.51|342.63|345.77|342.89|345.37|342.49|0
1653663030000|2022-05-27 14:50:30|345.64|342.76|345.37|342.49|345.64|342.76|345.11|342.23|0
1653663040000|2022-05-27 14:50:40|345.24|342.36|345.24|342.36|345.24|342.36|345.11|342.23|0
1653663050000|2022-05-27 14:50:50|345.11|342.23|344.97|342.09|345.11|342.23|344.97|342.09|0
1653663060000|2022-05-27 14:51:00|345.11|342.23|345.24|342.36|345.37|342.49|345.11|342.23|0
1653663070000|2022-05-27 14:51:10|345.37|342.49|345.11|342.23|345.37|342.49|345.11|342.23|0
1653663080000|2022-05-27 14:51:20|345.37|342.49|345.77|342.89|345.77|342.89|345.37|342.49|0
1653663090000|2022-05-27 14:51:30|345.64|342.76|345.77|342.89|345.77|342.89|345.64|342.76|0
1653663100000|2022-05-27 14:51:40|346.04|343.16|346.04|343.16|346.31|343.43|346.04|343.16|0
1653663110000|2022-05-27 14:51:50|345.64|342.76|345.51|342.63|345.91|343.03|345.51|342.63|0
1653663120000|2022-05-27 14:52:00|345.37|342.49|345.24|342.36|345.37|342.49|345.24|342.36|0
1653663130000|2022-05-27 14:52:10|345.51|342.63|345.37|342.49|345.51|342.63|345.37|342.49|0
1653663140000|2022-05-27 14:52:20|345.51|342.63|346.11|343.23|346.11|343.23|345.51|342.63|0
1653663150000|2022-05-27 14:52:30|346.04|343.16|346.17|343.29|346.31|343.43|346.04|343.16|0
1653663160000|2022-05-27 14:52:40|346.04|343.16|346.44|343.56|346.44|343.56|346.04|343.16|0
1653663170000|2022-05-27 14:52:50|346.31|343.43|346.57|343.69|346.57|343.69|346.31|343.43|0
1653663180000|2022-05-27 14:53:00|346.71|343.83|346.38|343.5|346.71|343.83|346.38|343.5|0
1653663190000|2022-05-27 14:53:10|346.31|343.43|345.91|343.03|346.31|343.43|345.91|343.03|0
1653663200000|2022-05-27 14:53:20|346.17|343.29|345.91|343.03|346.17|343.29|345.91|343.03|0
1653663210000|2022-05-27 14:53:30|345.84|342.96|345.77|342.89|345.84|342.96|345.77|342.89|0
1653663220000|2022-05-27 14:53:40|345.64|342.76|346.04|343.16|346.04|343.16|345.37|342.49|0
1653663230000|2022-05-27 14:53:50|346.17|343.29|346.31|343.43|346.31|343.43|346.17|343.29|0
1653663240000|2022-05-27 14:54:00|346.17|343.29|346.57|343.69|346.57|343.69|346.17|343.29|0
1653663250000|2022-05-27 14:54:10|346.44|343.56|346.31|343.43|346.57|343.69|346.31|343.43|0
1653663260000|2022-05-27 14:54:20|346.17|343.29|346.57|343.69|346.71|343.83|346.17|343.29|0
1653663270000|2022-05-27 14:54:30|346.44|343.56|346.31|343.43|346.44|343.56|346.31|343.43|0
1653663280000|2022-05-27 14:54:40|346.17|343.29|345.91|343.03|346.17|343.29|345.77|342.89|0
1653663290000|2022-05-27 14:54:50|345.97|343.09|345.77|342.89|345.97|343.09|345.64|342.76|0
1653663300000|2022-05-27 14:55:00|345.64|342.76|345.5|342.62|345.64|342.76|345.5|342.62|0
1653663310000|2022-05-27 14:55:10|345.24|342.36|345.77|342.89|345.77|342.89|345.24|342.36|0
1653663320000|2022-05-27 14:55:20|345.64|342.76|345.77|342.89|345.9|343.02|345.64|342.76|0
1653663330000|2022-05-27 14:55:30|345.9|343.02|346.44|343.56|346.44|343.56|345.9|343.02|0
1653663340000|2022-05-27 14:55:40|346.31|343.43|346.17|343.29|346.44|343.56|346.17|343.29|0
1653663350000|2022-05-27 14:55:50|346.44|343.56|346.71|343.83|346.71|343.83|346.31|343.43|0
1653663360000|2022-05-27 14:56:00|346.57|343.69|346.97|344.09|346.97|344.09|346.57|343.69|0
1653663370000|2022-05-27 14:56:10|347.18|344.3|347.11|344.23|347.24|344.36|347.11|344.23|0
1653663380000|2022-05-27 14:56:20|347.24|344.36|347.24|344.36|347.38|344.5|347.11|344.23|0
1653663390000|2022-05-27 14:56:30|347.51|344.63|347.24|344.36|347.51|344.63|347.24|344.36|0
1653663400000|2022-05-27 14:56:40|347.38|344.5|347.64|344.76|347.64|344.76|347.38|344.5|0
1653663410000|2022-05-27 14:56:50|347.78|344.9|347.78|344.9|347.78|344.9|347.38|344.5|0
1653663420000|2022-05-27 14:57:00|347.91|345.03|348.05|345.17|348.05|345.17|347.78|344.9|0
1653663430000|2022-05-27 14:57:10|348.12|345.24|347.91|345.03|348.12|345.24|347.91|345.03|0
1653663440000|2022-05-27 14:57:20|347.64|344.76|347.31|344.43|347.64|344.76|347.31|344.43|0
1653663450000|2022-05-27 14:57:30|347.11|344.23|347.11|344.23|347.11|344.23|346.97|344.09|0
1653663460000|2022-05-27 14:57:40|347.24|344.36|347.11|344.23|347.24|344.36|346.84|343.96|0
1653663470000|2022-05-27 14:57:50|346.97|344.09|347.11|344.23|347.11|344.23|346.97|344.09|0
1653663480000|2022-05-27 14:58:00|347.24|344.36|347.51|344.63|347.51|344.63|347.24|344.36|0
1653663490000|2022-05-27 14:58:10|348.05|345.17|348.05|345.17|348.05|345.17|347.78|344.9|0
1653663500000|2022-05-27 14:58:20|347.91|345.03|348.18|345.3|348.18|345.3|347.91|345.03|0
1653663510000|2022-05-27 14:58:30|348.58|345.7|348.31|345.43|348.72|345.84|348.31|345.43|0
1653663520000|2022-05-27 14:58:40|348.45|345.57|348.58|345.7|348.58|345.7|348.45|345.57|0
1653663530000|2022-05-27 14:58:50|348.72|345.84|348.85|345.97|348.99|346.11|348.72|345.84|0
1653663540000|2022-05-27 14:59:00|348.58|345.7|348.99|346.11|348.99|346.11|348.58|345.7|0
1653663550000|2022-05-27 14:59:10|348.85|345.97|349.12|346.24|349.12|346.24|348.85|345.97|0
1653663560000|2022-05-27 14:59:20|348.99|346.11|349.26|346.38|349.26|346.38|348.85|345.97|0
1653663570000|2022-05-27 14:59:30|349.12|346.24|348.99|346.11|349.12|346.24|348.85|345.97|0
1653663580000|2022-05-27 14:59:40|348.85|345.97|348.99|346.11|348.99|346.11|348.72|345.84|0
1653663590000|2022-05-27 14:59:50|348.85|345.97|348.85|345.97|348.99|346.11|348.85|345.97|0
1653663600000|2022-05-27 15:00:00|348.58|345.7|347.91|345.03|348.58|345.7|347.91|345.03|0
1653663610000|2022-05-27 15:00:10|347.78|344.9|348.05|345.17|348.05|345.17|347.78|344.9|0
1653663620000|2022-05-27 15:00:20|347.91|345.03|348.45|345.57|348.45|345.57|347.91|345.03|0
1653663630000|2022-05-27 15:00:30|348.31|345.43|348.45|345.57|348.45|345.57|348.31|345.43|0
1653663640000|2022-05-27 15:00:40|348.58|345.7|348.72|345.84|348.72|345.84|348.58|345.7|0
1653663650000|2022-05-27 15:00:50|348.85|345.97|348.58|345.7|348.99|346.11|348.58|345.7|0
1653663660000|2022-05-27 15:01:00|348.72|345.84|348.31|345.43|348.72|345.84|348.31|345.43|0
1653663670000|2022-05-27 15:01:10|348.45|345.57|348.72|345.84|348.72|345.84|348.45|345.57|0
1653663680000|2022-05-27 15:01:20|348.58|345.7|348.85|345.97|348.85|345.97|348.58|345.7|0
1653663690000|2022-05-27 15:01:30|348.99|346.11|349.66|346.78|349.66|346.78|348.92|346.04|0
1653663700000|2022-05-27 15:01:40|349.52|346.64|349.79|346.91|349.79|346.91|349.52|346.64|0
1653663710000|2022-05-27 15:01:50|349.66|346.78|349.66|346.78|349.79|346.91|349.66|346.78|0
1653663720000|2022-05-27 15:02:00|349.79|346.91|349.66|346.78|350.06|347.18|349.66|346.78|0
1653663730000|2022-05-27 15:02:10|349.52|346.64|349.79|346.91|350.06|347.18|349.52|346.64|0
1653663740000|2022-05-27 15:02:20|349.66|346.78|349.52|346.64|349.66|346.78|349.39|346.51|0
1653663750000|2022-05-27 15:02:30|350.06|347.18|350.06|347.18|350.06|347.18|349.79|346.91|0
1653663760000|2022-05-27 15:02:40|350.2|347.32|350.74|347.86|350.74|347.86|350.2|347.32|0
1653663770000|2022-05-27 15:02:50|350.67|347.79|350.87|347.99|350.87|347.99|350.47|347.59|0
1653663780000|2022-05-27 15:03:00|350.74|347.86|350.74|347.86|351.14|348.26|350.6|347.72|0
1653663790000|2022-05-27 15:03:10|350.6|347.72|350.2|347.32|350.6|347.72|350.2|347.32|0
1653663800000|2022-05-27 15:03:20|350.06|347.18|350.13|347.25|350.33|347.45|349.93|347.05|0
1653663810000|2022-05-27 15:03:30|350.33|347.45|350.2|347.32|350.47|347.59|350.2|347.32|0
1653663820000|2022-05-27 15:03:40|349.93|347.05|349.93|347.05|349.93|347.05|349.93|347.05|0
1653663830000|2022-05-27 15:03:50|349.79|346.91|349.12|346.24|349.79|346.91|349.12|346.24|0
1653663840000|2022-05-27 15:04:00|348.85|345.97|348.85|345.97|348.98|346.1|348.85|345.97|0
1653663850000|2022-05-27 15:04:10|348.72|345.84|348.98|346.1|348.98|346.1|348.72|345.84|0
1653663860000|2022-05-27 15:04:20|348.72|345.84|348.85|345.97|348.85|345.97|348.18|345.3|0
1653663870000|2022-05-27 15:04:30|348.98|346.1|348.98|346.1|348.98|346.1|348.72|345.84|0
1653663880000|2022-05-27 15:04:40|348.78|345.9|348.98|346.1|348.98|346.1|348.71|345.83|0
1653663890000|2022-05-27 15:04:50|349.39|346.51|349.66|346.78|349.66|346.78|349.39|346.51|0
1653663900000|2022-05-27 15:05:00|349.52|346.64|350.33|347.45|350.33|347.45|349.52|346.64|0
1653663910000|2022-05-27 15:05:10|349.66|346.78|349.39|346.51|349.66|346.78|349.39|346.51|0
1653663920000|2022-05-27 15:05:20|349.79|346.91|349.79|346.91|349.93|347.05|349.66|346.78|0
1653663930000|2022-05-27 15:05:30|349.52|346.64|348.98|346.1|349.52|346.64|348.98|346.1|0
1653663940000|2022-05-27 15:05:40|349.12|346.24|348.85|345.97|349.12|346.24|348.85|345.97|0
1653663950000|2022-05-27 15:05:50|348.71|345.83|348.58|345.7|348.71|345.83|348.58|345.7|0
1653663960000|2022-05-27 15:06:00|348.71|345.83|348.45|345.57|348.85|345.97|348.45|345.57|0
1653663970000|2022-05-27 15:06:10|348.58|345.7|348.58|345.7|348.58|345.7|348.31|345.43|0
1653663980000|2022-05-27 15:06:20|348.71|345.83|348.45|345.57|348.71|345.83|348.31|345.43|0
1653663990000|2022-05-27 15:06:30|347.91|345.03|348.18|345.3|348.18|345.3|347.77|344.89|0
1653664000000|2022-05-27 15:06:40|347.91|345.03|347.64|344.76|348.04|345.16|347.64|344.76|0
1653664010000|2022-05-27 15:06:50|347.51|344.63|347.37|344.49|347.51|344.63|347.24|344.36|0
1653664020000|2022-05-27 15:07:00|347.24|344.36|347.37|344.49|347.37|344.49|347.24|344.36|0
1653664030000|2022-05-27 15:07:10|347.24|344.36|347.37|344.49|347.37|344.49|347.24|344.36|0
1653664040000|2022-05-27 15:07:20|347.64|344.76|347.64|344.76|347.64|344.76|347.37|344.49|0
1653664050000|2022-05-27 15:07:30|347.51|344.63|347.37|344.49|347.51|344.63|347.37|344.49|0
1653664060000|2022-05-27 15:07:40|347.51|344.63|347.64|344.76|347.77|344.89|347.51|344.63|0
1653664070000|2022-05-27 15:07:50|347.77|344.89|347.24|344.36|347.77|344.89|347.24|344.36|0
1653664080000|2022-05-27 15:08:00|347.37|344.49|347.37|344.49|347.37|344.49|347.24|344.36|0
1653664090000|2022-05-27 15:08:10|346.97|344.09|347.1|344.22|347.24|344.36|346.97|344.09|0
1653664100000|2022-05-27 15:08:20|347.24|344.36|347.37|344.49|347.51|344.63|347.24|344.36|0
1653664110000|2022-05-27 15:08:30|347.64|344.76|347.5|344.62|347.77|344.89|347.5|344.62|0
1653664120000|2022-05-27 15:08:40|347.37|344.49|347.37|344.49|347.64|344.76|347.37|344.49|0
1653664130000|2022-05-27 15:08:50|347.1|344.22|347.24|344.36|347.24|344.36|347.1|344.22|0
1653664140000|2022-05-27 15:09:00|347.37|344.49|347.24|344.36|347.5|344.62|347.24|344.36|0
1653664150000|2022-05-27 15:09:10|347.37|344.49|347.77|344.89|347.77|344.89|347.24|344.36|0
1653664160000|2022-05-27 15:09:20|348.18|345.3|347.91|345.03|348.18|345.3|347.91|345.03|0
1653664170000|2022-05-27 15:09:30|347.64|344.76|347.37|344.49|347.64|344.76|347.37|344.49|0
1653664180000|2022-05-27 15:09:40|347.1|344.22|347.37|344.49|347.37|344.49|347.1|344.22|0
1653664190000|2022-05-27 15:09:50|347.24|344.36|346.97|344.09|347.24|344.36|346.97|344.09|0
1653664200000|2022-05-27 15:10:00|346.83|343.95|347.1|344.22|347.1|344.22|346.57|343.69|0
1653664210000|2022-05-27 15:10:10|347.24|344.36|346.97|344.09|347.24|344.36|346.97|344.09|0
1653664220000|2022-05-27 15:10:20|347.1|344.22|347.37|344.49|347.37|344.49|347.1|344.22|0
1653664230000|2022-05-27 15:10:30|347.5|344.62|346.7|343.82|347.5|344.62|346.7|343.82|0
1653664240000|2022-05-27 15:10:40|347.1|344.22|347.1|344.22|347.1|344.22|347.1|344.22|0
1653664250000|2022-05-27 15:10:50|346.83|343.95|346.3|343.42|346.83|343.95|346.3|343.42|0
1653664260000|2022-05-27 15:11:00|346.37|343.49|346.3|343.42|346.37|343.49|346.3|343.42|0
1653664270000|2022-05-27 15:11:10|346.16|343.28|346.03|343.15|346.16|343.28|345.9|343.02|0
1653664280000|2022-05-27 15:11:20|346.3|343.42|346.03|343.15|346.3|343.42|346.03|343.15|0
1653664290000|2022-05-27 15:11:30|345.9|343.02|345.9|343.02|345.9|343.02|345.63|342.75|0
1653664300000|2022-05-27 15:11:40|345.63|342.75|345.63|342.75|345.63|342.75|345.5|342.62|0
1653664310000|2022-05-27 15:11:50|345.5|342.62|345.5|342.62|345.5|342.62|345.43|342.55|0
1653664320000|2022-05-27 15:12:00|345.36|342.48|345.23|342.35|345.5|342.62|345.23|342.35|0
1653664330000|2022-05-27 15:12:10|345.1|342.22|345.1|342.22|345.1|342.22|344.96|342.08|0
1653664340000|2022-05-27 15:12:20|344.96|342.08|345.23|342.35|345.23|342.35|344.96|342.08|0
1653664350000|2022-05-27 15:12:30|345.36|342.48|345.36|342.48|345.5|342.62|345.36|342.48|0
1653664360000|2022-05-27 15:12:40|345.1|342.22|344.96|342.08|345.1|342.22|344.83|341.95|0
1653664370000|2022-05-27 15:12:50|344.83|341.95|344.83|341.95|344.96|342.08|344.83|341.95|0
1653664380000|2022-05-27 15:13:00|345.1|342.22|344.9|342.02|345.23|342.35|344.9|342.02|0
1653664390000|2022-05-27 15:13:10|344.83|341.95|344.96|342.08|345.1|342.22|344.83|341.95|0
1653664400000|2022-05-27 15:13:20|344.83|341.95|344.96|342.08|344.96|342.08|344.83|341.95|0
1653664410000|2022-05-27 15:13:30|344.83|341.95|344.83|341.95|344.83|341.95|344.56|341.68|0
1653664420000|2022-05-27 15:13:40|344.69|341.81|344.83|341.95|344.83|341.95|344.69|341.81|0
1653664430000|2022-05-27 15:13:50|344.69|341.81|344.83|341.95|344.83|341.95|344.56|341.68|0
1653664440000|2022-05-27 15:14:00|344.69|341.81|344.83|341.95|344.96|342.08|344.69|341.81|0
1653664450000|2022-05-27 15:14:10|344.69|341.81|344.96|342.08|344.96|342.08|344.56|341.68|0
1653664460000|2022-05-27 15:14:20|345.09|342.21|345.63|342.75|345.63|342.75|345.09|342.21|0
1653664470000|2022-05-27 15:14:30|345.5|342.62|344.96|342.08|345.5|342.62|344.96|342.08|0
1653664480000|2022-05-27 15:14:40|345.09|342.21|344.96|342.08|345.09|342.21|344.83|341.95|0
1653664490000|2022-05-27 15:14:50|344.83|341.95|344.69|341.81|344.83|341.95|344.69|341.81|0
1653664500000|2022-05-27 15:15:00|344.96|342.08|344.96|342.08|345.09|342.21|344.96|342.08|0
1653664510000|2022-05-27 15:15:10|345.36|342.48|345.09|342.21|345.36|342.48|345.09|342.21|0
1653664520000|2022-05-27 15:15:20|345.49|342.61|344.83|341.95|345.49|342.61|344.83|341.95|0
1653664530000|2022-05-27 15:15:30|344.69|341.81|345.09|342.21|345.09|342.21|344.69|341.81|0
1653664540000|2022-05-27 15:15:40|345.23|342.35|344.69|341.81|345.23|342.35|344.69|341.81|0
1653664550000|2022-05-27 15:15:50|344.56|341.68|344.43|341.55|344.56|341.68|344.43|341.55|0
1653664560000|2022-05-27 15:16:00|344.29|341.41|344.16|341.28|344.29|341.41|344.16|341.28|0
1653664570000|2022-05-27 15:16:10|343.89|341.01|343.76|340.88|344.16|341.28|343.76|340.88|0
1653664580000|2022-05-27 15:16:20|343.89|341.01|343.89|341.01|344.16|341.28|343.89|341.01|0
1653664590000|2022-05-27 15:16:30|343.76|340.88|343.7|340.82|343.76|340.88|343.63|340.75|0
1653664600000|2022-05-27 15:16:40|343.63|340.75|343.63|340.75|343.63|340.75|343.49|340.61|0
1653664610000|2022-05-27 15:16:50|343.49|340.61|343.36|340.48|343.49|340.61|343.36|340.48|0
1653664620000|2022-05-27 15:17:00|343.49|340.61|342.96|340.08|343.49|340.61|342.96|340.08|0
1653664630000|2022-05-27 15:17:10|342.83|339.95|343.36|340.48|343.36|340.48|342.83|339.95|0
1653664640000|2022-05-27 15:17:20|343.1|340.22|343.36|340.48|343.36|340.48|343.1|340.22|0
1653664650000|2022-05-27 15:17:30|343.49|340.61|343.49|340.61|343.49|340.61|343.49|340.61|0
1653664660000|2022-05-27 15:17:40|343.89|341.01|343.23|340.35|343.89|341.01|343.23|340.35|0
1653664670000|2022-05-27 15:17:50|343.36|340.48|343.63|340.75|343.63|340.75|343.36|340.48|0
1653664680000|2022-05-27 15:18:00|343.49|340.61|344.16|341.28|344.16|341.28|343.49|340.61|0
1653664690000|2022-05-27 15:18:10|344.29|341.41|343.63|340.75|344.29|341.41|343.63|340.75|0
1653664700000|2022-05-27 15:18:20|344.03|341.15|343.63|340.75|344.03|341.15|343.49|340.61|0
1653664710000|2022-05-27 15:18:30|343.76|340.88|343.83|340.95|343.89|341.01|343.76|340.88|0
1653664720000|2022-05-27 15:18:40|343.89|341.01|343.89|341.01|343.89|341.01|343.63|340.75|0
1653664730000|2022-05-27 15:18:50|343.76|340.88|343.63|340.75|343.76|340.88|343.63|340.75|0
1653664740000|2022-05-27 15:19:00|343.49|340.61|343.76|340.88|343.76|340.88|343.49|340.61|0
1653664750000|2022-05-27 15:19:10|343.63|340.75|343.63|340.75|343.63|340.75|343.49|340.61|0
1653664760000|2022-05-27 15:19:20|343.49|340.61|343.36|340.48|343.63|340.75|343.36|340.48|0
1653664770000|2022-05-27 15:19:30|343.49|340.61|343.36|340.48|343.49|340.61|343.36|340.48|0
1653664780000|2022-05-27 15:19:40|343.23|340.35|343.23|340.35|343.36|340.48|343.23|340.35|0
1653664790000|2022-05-27 15:19:50|343.36|340.48|343.76|340.88|343.89|341.01|343.36|340.48|0
1653664800000|2022-05-27 15:20:00|343.63|340.75|344.03|341.15|344.03|341.15|343.63|340.75|0
1653664810000|2022-05-27 15:20:10|344.16|341.28|344.16|341.28|344.29|341.41|344.16|341.28|0
1653664820000|2022-05-27 15:20:20|344.29|341.41|344.16|341.28|344.29|341.41|344.16|341.28|0
1653664830000|2022-05-27 15:20:30|344.03|341.15|344.16|341.28|344.16|341.28|343.89|341.01|0
1653664840000|2022-05-27 15:20:40|344.29|341.41|344.42|341.54|344.42|341.54|344.16|341.28|0
1653664850000|2022-05-27 15:20:50|344.29|341.41|344.16|341.28|344.29|341.41|344.03|341.15|0
1653664860000|2022-05-27 15:21:00|344.03|341.15|344.16|341.28|344.16|341.28|343.89|341.01|0
1653664870000|2022-05-27 15:21:10|344.03|341.15|343.49|340.61|344.03|341.15|343.49|340.61|0
1653664880000|2022-05-27 15:21:20|343.36|340.48|343.09|340.21|343.36|340.48|343.09|340.21|0
1653664890000|2022-05-27 15:21:30|343.23|340.35|342.96|340.08|343.36|340.48|342.96|340.08|0
1653664900000|2022-05-27 15:21:40|342.83|339.95|342.7|339.82|342.83|339.95|342.7|339.82|0
1653664910000|2022-05-27 15:21:50|342.56|339.68|342.96|340.08|342.96|340.08|342.56|339.68|0
1653664920000|2022-05-27 15:22:00|342.83|339.95|342.83|339.95|343.09|340.21|342.83|339.95|0
1653664930000|2022-05-27 15:22:10|342.7|339.82|342.83|339.95|342.83|339.95|342.7|339.82|0
1653664940000|2022-05-27 15:22:20|342.96|340.08|342.83|339.95|342.96|340.08|342.83|339.95|0
1653664950000|2022-05-27 15:22:30|342.96|340.08|342.69|339.81|342.96|340.08|342.69|339.81|0
1653664960000|2022-05-27 15:22:40|342.83|339.95|342.83|339.95|342.83|339.95|342.69|339.81|0
1653664970000|2022-05-27 15:22:50|342.96|340.08|342.69|339.81|342.96|340.08|342.69|339.81|0
1653664980000|2022-05-27 15:23:00|342.83|339.95|343.09|340.21|343.16|340.28|342.83|339.95|0
1653664990000|2022-05-27 15:23:10|343.36|340.48|343.36|340.48|343.36|340.48|343.09|340.21|0
1653665000000|2022-05-27 15:23:20|343.49|340.61|343.23|340.35|343.49|340.61|343.23|340.35|0
1653665010000|2022-05-27 15:23:30|343.36|340.48|343.36|340.48|343.49|340.61|343.36|340.48|0
1653665020000|2022-05-27 15:23:40|343.23|340.35|343.49|340.61|343.49|340.61|343.23|340.35|0
1653665030000|2022-05-27 15:23:50|343.36|340.48|343.36|340.48|343.49|340.61|343.36|340.48|0
1653665040000|2022-05-27 15:24:00|343.49|340.61|343.49|340.61|343.62|340.74|343.49|340.61|0
1653665050000|2022-05-27 15:24:10|343.62|340.74|343.49|340.61|343.62|340.74|343.49|340.61|0
1653665060000|2022-05-27 15:24:20|343.36|340.48|343.36|340.48|343.49|340.61|343.36|340.48|0
1653665070000|2022-05-27 15:24:30|343.09|340.21|343.49|340.61|343.49|340.61|343.09|340.21|0
1653665080000|2022-05-27 15:24:40|343.62|340.74|343.62|340.74|343.62|340.74|343.49|340.61|0
1653665090000|2022-05-27 15:24:50|343.49|340.61|343.49|340.61|343.62|340.74|343.49|340.61|0
1653665100000|2022-05-27 15:25:00|343.62|340.74|343.36|340.48|343.62|340.74|343.36|340.48|0
1653665110000|2022-05-27 15:25:10|343.49|340.61|343.62|340.74|343.62|340.74|343.49|340.61|0
1653665120000|2022-05-27 15:25:20|343.89|341.01|344.42|341.54|344.42|341.54|343.89|341.01|0
1653665130000|2022-05-27 15:25:30|344.29|341.41|344.42|341.54|344.56|341.68|344.29|341.41|0
1653665140000|2022-05-27 15:25:40|344.56|341.68|344.56|341.68|344.96|342.08|344.56|341.68|0
1653665150000|2022-05-27 15:25:50|344.69|341.81|344.29|341.41|344.82|341.94|344.29|341.41|0
1653665160000|2022-05-27 15:26:00|344.42|341.54|344.16|341.28|344.56|341.68|344.16|341.28|0
1653665170000|2022-05-27 15:26:10|344.23|341.35|344.16|341.28|344.23|341.35|343.89|341.01|0
1653665180000|2022-05-27 15:26:20|344.42|341.54|344.69|341.81|344.69|341.81|344.42|341.54|0
1653665190000|2022-05-27 15:26:30|344.82|341.94|344.96|342.08|345.09|342.21|344.82|341.94|0
1653665200000|2022-05-27 15:26:40|345.09|342.21|345.22|342.34|345.36|342.48|345.09|342.21|0
1653665210000|2022-05-27 15:26:50|345.36|342.48|345.49|342.61|345.49|342.61|345.36|342.48|0
1653665220000|2022-05-27 15:27:00|345.09|342.21|344.69|341.81|345.09|342.21|344.69|341.81|0
1653665230000|2022-05-27 15:27:10|344.82|341.94|344.82|341.94|344.82|341.94|344.82|341.94|0
1653665240000|2022-05-27 15:27:20|344.69|341.81|344.96|342.08|344.96|342.08|344.56|341.68|0
1653665250000|2022-05-27 15:27:30|344.82|341.94|344.82|341.94|344.82|341.94|344.69|341.81|0
1653665260000|2022-05-27 15:27:40|344.55|341.67|344.95|342.07|344.95|342.07|344.55|341.67|0
1653665270000|2022-05-27 15:27:50|344.82|341.94|344.69|341.81|344.82|341.94|344.69|341.81|0
1653665280000|2022-05-27 15:28:00|344.55|341.67|344.55|341.67|344.55|341.67|344.42|341.54|0
1653665290000|2022-05-27 15:28:10|344.82|341.94|344.69|341.81|344.82|341.94|344.42|341.54|0
1653665300000|2022-05-27 15:28:20|344.42|341.54|344.55|341.67|344.55|341.67|344.42|341.54|0
1653665310000|2022-05-27 15:28:30|344.42|341.54|344.29|341.41|344.42|341.54|344.15|341.27|0
1653665320000|2022-05-27 15:28:40|344.42|341.54|344.42|341.54|344.42|341.54|344.42|341.54|0
1653665330000|2022-05-27 15:28:50|344.69|341.81|344.69|341.81|344.69|341.81|344.69|341.81|0
1653665340000|2022-05-27 15:29:00|344.55|341.67|344.55|341.67|344.69|341.81|344.42|341.54|0
1653665350000|2022-05-27 15:29:10|344.42|341.54|344.29|341.41|344.42|341.54|344.29|341.41|0
1653665360000|2022-05-27 15:29:20|344.42|341.54|344.55|341.67|344.55|341.67|344.42|341.54|0
1653665370000|2022-05-27 15:29:30|344.69|341.81|344.42|341.54|344.69|341.81|344.29|341.41|0
1653665380000|2022-05-27 15:29:40|344.22|341.34|344.02|341.14|344.42|341.54|344.02|341.14|0
1653665390000|2022-05-27 15:29:50|343.89|341.01|344.22|341.34|344.22|341.34|343.75|340.87|0
1653665400000|2022-05-27 15:30:00|344.02|341.14|344.29|341.41|344.29|341.41|343.89|341.01|0
1653665410000|2022-05-27 15:30:10|344.15|341.27|344.15|341.27|344.15|341.27|343.89|341.01|0
1653665420000|2022-05-27 15:30:20|344.29|341.41|344.15|341.27|344.29|341.41|344.02|341.14|0
1653665430000|2022-05-27 15:30:30|344.02|341.14|343.89|341.01|344.15|341.27|343.89|341.01|0
1653665440000|2022-05-27 15:30:40|344.02|341.14|343.75|340.87|344.02|341.14|343.75|340.87|0
1653665450000|2022-05-27 15:30:50|343.49|340.61|343.49|340.61|343.75|340.87|343.49|340.61|0
1653665460000|2022-05-27 15:31:00|343.62|340.74|343.49|340.61|343.62|340.74|343.36|340.48|0
1653665470000|2022-05-27 15:31:10|343.36|340.48|343.22|340.34|343.49|340.61|343.22|340.34|0
1653665480000|2022-05-27 15:31:20|343.49|340.61|343.36|340.48|343.49|340.61|343.36|340.48|0
1653665490000|2022-05-27 15:31:30|343.89|341.01|344.02|341.14|344.15|341.27|343.89|341.01|0
1653665500000|2022-05-27 15:31:40|344.42|341.54|343.75|340.87|344.42|341.54|343.75|340.87|0
1653665510000|2022-05-27 15:31:50|343.62|340.74|343.49|340.61|343.62|340.74|343.49|340.61|0
1653665520000|2022-05-27 15:32:00|343.62|340.74|343.35|340.47|343.62|340.74|343.35|340.47|0
1653665530000|2022-05-27 15:32:10|343.49|340.61|343.22|340.34|343.49|340.61|343.22|340.34|0
1653665540000|2022-05-27 15:32:20|343.09|340.21|343.09|340.21|343.35|340.47|343.09|340.21|0
1653665550000|2022-05-27 15:32:30|343.22|340.34|343.49|340.61|343.49|340.61|343.22|340.34|0
1653665560000|2022-05-27 15:32:40|343.22|340.34|343.09|340.21|343.22|340.34|342.82|339.94|0
1653665570000|2022-05-27 15:32:50|343.16|340.28|342.82|339.94|343.16|340.28|342.82|339.94|0
1653665580000|2022-05-27 15:33:00|342.69|339.81|343.09|340.21|343.09|340.21|342.69|339.81|0
1653665590000|2022-05-27 15:33:10|342.96|340.08|342.69|339.81|342.96|340.08|342.69|339.81|0
1653665600000|2022-05-27 15:33:20|342.96|340.08|343.22|340.34|343.22|340.34|342.96|340.08|0
1653665610000|2022-05-27 15:33:30|342.82|339.94|342.82|339.94|342.96|340.08|342.69|339.81|0
1653665620000|2022-05-27 15:33:40|342.69|339.81|342.69|339.81|342.82|339.94|342.69|339.81|0
1653665630000|2022-05-27 15:33:50|342.56|339.68|342.36|339.48|342.56|339.68|342.36|339.48|0
1653665640000|2022-05-27 15:34:00|342.56|339.68|342.42|339.54|342.69|339.81|342.42|339.54|0
1653665650000|2022-05-27 15:34:10|342.82|339.94|343.22|340.34|343.22|340.34|342.82|339.94|0
1653665660000|2022-05-27 15:34:20|343.09|340.21|343.09|340.21|343.22|340.34|343.09|340.21|0
1653665670000|2022-05-27 15:34:30|342.82|339.94|343.22|340.34|343.22|340.34|342.82|339.94|0
1653665680000|2022-05-27 15:34:40|343.49|340.61|343.35|340.47|343.62|340.74|343.35|340.47|0
1653665690000|2022-05-27 15:34:50|343.49|340.61|343.35|340.47|343.49|340.61|343.29|340.41|0
1653665700000|2022-05-27 15:35:00|343.49|340.61|343.75|340.87|344.02|341.14|343.49|340.61|0
1653665710000|2022-05-27 15:35:10|343.89|341.01|343.62|340.74|344.02|341.14|343.62|340.74|0
1653665720000|2022-05-27 15:35:20|343.49|340.61|343.42|340.54|343.49|340.61|343.42|340.54|0
1653665730000|2022-05-27 15:35:30|343.22|340.34|343.09|340.21|343.22|340.34|342.95|340.07|0
1653665740000|2022-05-27 15:35:40|343.35|340.47|342.82|339.94|343.35|340.47|342.82|339.94|0
1653665750000|2022-05-27 15:35:50|343.09|340.21|342.82|339.94|343.09|340.21|342.82|339.94|0
1653665760000|2022-05-27 15:36:00|343.09|340.21|342.95|340.07|343.09|340.21|342.95|340.07|0
1653665770000|2022-05-27 15:36:10|342.82|339.94|342.95|340.07|342.95|340.07|342.82|339.94|0
1653665780000|2022-05-27 15:36:20|343.09|340.21|344.28|341.4|344.55|341.67|343.09|340.21|0
1653665790000|2022-05-27 15:36:30|344.42|341.54|344.28|341.4|344.42|341.54|344.02|341.14|0
1653665800000|2022-05-27 15:36:40|344.42|341.54|344.42|341.54|344.55|341.67|344.42|341.54|0
1653665810000|2022-05-27 15:36:50|344.28|341.4|344.68|341.8|344.68|341.8|344.28|341.4|0
1653665820000|2022-05-27 15:37:00|344.82|341.94|344.95|342.07|345.22|342.34|344.82|341.94|0
1653665830000|2022-05-27 15:37:10|344.89|342.01|344.95|342.07|345.08|342.2|344.89|342.01|0
1653665840000|2022-05-27 15:37:20|344.82|341.94|344.42|341.54|344.82|341.94|344.42|341.54|0
1653665850000|2022-05-27 15:37:30|344.28|341.4|343.33|340.45|344.28|341.4|343.19|340.31|0
1653665860000|2022-05-27 15:37:40|343.19|340.31|343.19|340.31|343.19|340.31|343.19|340.31|0
1653665870000|2022-05-27 15:37:50|343.33|340.45|343.33|340.45|343.33|340.45|343.19|340.31|0
1653665880000|2022-05-27 15:38:00|343.19|340.31|342.79|339.91|343.19|340.31|342.79|339.91|0
1653665890000|2022-05-27 15:38:10|342.92|340.04|342.79|339.91|342.92|340.04|342.66|339.78|0
1653665900000|2022-05-27 15:38:20|342.53|339.65|342.53|339.65|342.66|339.78|342.53|339.65|0
1653665910000|2022-05-27 15:38:30|342.39|339.51|342.66|339.78|342.66|339.78|342.39|339.51|0
1653665920000|2022-05-27 15:38:40|342.79|339.91|342.52|339.64|342.79|339.91|342.52|339.64|0
1653665930000|2022-05-27 15:38:50|342.66|339.78|342.66|339.78|342.66|339.78|342.39|339.51|0
1653665940000|2022-05-27 15:39:00|342.52|339.64|342.39|339.51|342.52|339.64|342.26|339.38|0
1653665950000|2022-05-27 15:39:10|342.52|339.64|342.66|339.78|342.66|339.78|342.52|339.64|0
1653665960000|2022-05-27 15:39:20|342.52|339.64|342.79|339.91|342.79|339.91|342.52|339.64|0
1653665970000|2022-05-27 15:39:30|342.59|339.71|342.39|339.51|342.59|339.71|342.39|339.51|0
1653665980000|2022-05-27 15:39:40|342.26|339.38|342.52|339.64|342.52|339.64|342.26|339.38|0
1653665990000|2022-05-27 15:39:50|342.39|339.51|342.79|339.91|342.79|339.91|342.39|339.51|0
1653666000000|2022-05-27 15:40:00|342.66|339.78|342.79|339.91|342.92|340.04|342.66|339.78|0
1653666010000|2022-05-27 15:40:10|342.92|340.04|343.06|340.18|343.06|340.18|342.92|340.04|0
1653666020000|2022-05-27 15:40:20|342.92|340.04|342.92|340.04|343.06|340.18|342.92|340.04|0
1653666030000|2022-05-27 15:40:30|343.06|340.18|342.86|339.98|343.06|340.18|342.86|339.98|0
1653666040000|2022-05-27 15:40:40|342.79|339.91|342.66|339.78|342.79|339.91|342.52|339.64|0
1653666050000|2022-05-27 15:40:50|342.52|339.64|342.39|339.51|342.52|339.64|342.39|339.51|0
1653666060000|2022-05-27 15:41:00|342.26|339.38|342.52|339.64|342.52|339.64|342.26|339.38|0
1653666070000|2022-05-27 15:41:10|342.39|339.51|342.79|339.91|342.79|339.91|342.39|339.51|0
1653666080000|2022-05-27 15:41:20|342.66|339.78|342.66|339.78|342.66|339.78|342.52|339.64|0
1653666090000|2022-05-27 15:41:30|342.39|339.51|342.12|339.24|342.39|339.51|342.12|339.24|0
1653666100000|2022-05-27 15:41:40|341.99|339.11|341.73|338.85|341.99|339.11|341.73|338.85|0
1653666110000|2022-05-27 15:41:50|341.86|338.98|341.59|338.71|341.86|338.98|341.59|338.71|0
1653666120000|2022-05-27 15:42:00|341.46|338.58|341.72|338.84|341.86|338.98|341.46|338.58|0
1653666130000|2022-05-27 15:42:10|341.59|338.71|341.72|338.84|341.86|338.98|341.59|338.71|0
1653666140000|2022-05-27 15:42:20|341.59|338.71|341.46|338.58|341.59|338.71|341.46|338.58|0
1653666150000|2022-05-27 15:42:30|341.59|338.71|341.46|338.58|341.59|338.71|341.46|338.58|0
1653666160000|2022-05-27 15:42:40|341.33|338.45|340.66|337.78|341.33|338.45|340.66|337.78|0
1653666170000|2022-05-27 15:42:50|340.53|337.65|340.53|337.65|340.66|337.78|340.53|337.65|0
1653666180000|2022-05-27 15:43:00|340.26|337.38|340.53|337.65|340.53|337.65|340.26|337.38|0
1653666190000|2022-05-27 15:43:10|340.4|337.52|340.26|337.38|340.4|337.52|340.26|337.38|0
1653666200000|2022-05-27 15:43:20|340.4|337.52|340.13|337.25|340.4|337.52|340.13|337.25|0
1653666210000|2022-05-27 15:43:30|340.26|337.38|339.87|336.99|340.26|337.38|339.87|336.99|0
1653666220000|2022-05-27 15:43:40|340|337.12|340.13|337.25|340.13|337.25|340|337.12|0
1653666230000|2022-05-27 15:43:50|340|337.12|339.6|336.72|340|337.12|339.6|336.72|0
1653666240000|2022-05-27 15:44:00|339.47|336.59|339.6|336.72|339.6|336.72|339.47|336.59|0
1653666250000|2022-05-27 15:44:10|339.73|336.85|339.87|336.99|340|337.12|339.73|336.85|0
1653666260000|2022-05-27 15:44:20|340.13|337.25|340.4|337.52|340.4|337.52|340.13|337.25|0
1653666270000|2022-05-27 15:44:30|340.53|337.65|340.53|337.65|340.53|337.65|340.53|337.65|0
1653666280000|2022-05-27 15:44:40|340.66|337.78|340.79|337.91|340.79|337.91|340.53|337.65|0
1653666290000|2022-05-27 15:44:50|340.66|337.78|340.66|337.78|340.66|337.78|340.53|337.65|0
1653666300000|2022-05-27 15:45:00|340.79|337.91|340.79|337.91|340.79|337.91|340.53|337.65|0
1653666310000|2022-05-27 15:45:10|340.93|338.05|340.53|337.65|341.19|338.31|340.53|337.65|0
1653666320000|2022-05-27 15:45:20|340.46|337.58|340.4|337.52|340.46|337.58|340.26|337.38|0
1653666330000|2022-05-27 15:45:30|340.53|337.65|339.87|336.99|340.53|337.65|339.87|336.99|0
1653666340000|2022-05-27 15:45:40|340|337.12|340|337.12|340.13|337.25|340|337.12|0
1653666350000|2022-05-27 15:45:50|339.87|336.99|339.87|336.99|339.87|336.99|339.73|336.85|0
1653666360000|2022-05-27 15:46:00|339.73|336.85|339.6|336.72|340|337.12|339.6|336.72|0
1653666370000|2022-05-27 15:46:10|339.87|336.99|339.73|336.85|339.87|336.99|339.73|336.85|0
1653666380000|2022-05-27 15:46:20|339.6|336.72|339.6|336.72|339.73|336.85|339.47|336.59|0
1653666390000|2022-05-27 15:46:30|339.47|336.59|339.47|336.59|339.6|336.72|339.47|336.59|0
1653666400000|2022-05-27 15:46:40|339.2|336.32|339.2|336.32|339.2|336.32|339.07|336.19|0
1653666410000|2022-05-27 15:46:50|338.94|336.06|339.07|336.19|339.07|336.19|338.94|336.06|0
1653666420000|2022-05-27 15:47:00|339.14|336.26|338.94|336.06|339.14|336.26|338.94|336.06|0
1653666430000|2022-05-27 15:47:10|339.07|336.19|339.07|336.19|339.07|336.19|338.94|336.06|0
1653666440000|2022-05-27 15:47:20|339.2|336.32|339.2|336.32|339.33|336.45|339.2|336.32|0
1653666450000|2022-05-27 15:47:30|339.33|336.45|339.33|336.45|339.33|336.45|339.07|336.19|0
1653666460000|2022-05-27 15:47:40|339.47|336.59|339.33|336.45|339.47|336.59|339.2|336.32|0
1653666470000|2022-05-27 15:47:50|339.47|336.59|339.33|336.45|339.47|336.59|339.33|336.45|0
1653666480000|2022-05-27 15:48:00|339.47|336.59|339.2|336.32|339.47|336.59|339.07|336.19|0
1653666490000|2022-05-27 15:48:10|339.33|336.45|339.47|336.59|339.47|336.59|339.2|336.32|0
1653666500000|2022-05-27 15:48:20|339.33|336.45|339.47|336.59|339.47|336.59|339.33|336.45|0
1653666510000|2022-05-27 15:48:30|339.33|336.45|339.2|336.32|339.33|336.45|339.2|336.32|0
1653666520000|2022-05-27 15:48:40|339.07|336.19|338.94|336.06|339.07|336.19|338.94|336.06|0
1653666530000|2022-05-27 15:48:50|339.07|336.19|339.47|336.59|339.6|336.72|338.94|336.06|0
1653666540000|2022-05-27 15:49:00|339.33|336.45|339.6|336.72|339.86|336.98|339.33|336.45|0
1653666550000|2022-05-27 15:49:10|339.47|336.59|339.33|336.45|339.47|336.59|339.33|336.45|0
1653666560000|2022-05-27 15:49:20|339.2|336.32|339.33|336.45|339.33|336.45|339.2|336.32|0
1653666570000|2022-05-27 15:49:30|339.2|336.32|339.2|336.32|339.2|336.32|339.07|336.19|0
1653666580000|2022-05-27 15:49:40|339.07|336.19|338.8|335.92|339.07|336.19|338.8|335.92|0
1653666590000|2022-05-27 15:49:50|338.94|336.06|339.33|336.45|339.33|336.45|338.94|336.06|0
1653666600000|2022-05-27 15:50:00|339.2|336.32|339.07|336.19|339.2|336.32|339.07|336.19|0
1653666610000|2022-05-27 15:50:10|338.94|336.06|338.94|336.06|338.94|336.06|338.94|336.06|0
1653666620000|2022-05-27 15:50:20|338.8|335.92|338.67|335.79|338.8|335.92|338.67|335.79|0
1653666630000|2022-05-27 15:50:30|338.8|335.92|338.94|336.06|338.94|336.06|338.8|335.92|0
1653666640000|2022-05-27 15:50:40|339.07|336.19|339.07|336.19|339.07|336.19|339.07|336.19|0
1653666650000|2022-05-27 15:50:50|338.94|336.06|339.2|336.32|339.2|336.32|338.94|336.06|0
1653666660000|2022-05-27 15:51:00|339.33|336.45|339.33|336.45|339.33|336.45|339.2|336.32|0
1653666670000|2022-05-27 15:51:10|339.6|336.72|339.6|336.72|339.6|336.72|339.33|336.45|0
1653666680000|2022-05-27 15:51:20|339.47|336.59|339.73|336.85|339.73|336.85|339.47|336.59|0
1653666690000|2022-05-27 15:51:30|339.6|336.72|339.47|336.59|339.6|336.72|339.47|336.59|0
1653666700000|2022-05-27 15:51:40|339.33|336.45|339.07|336.19|339.33|336.45|339.07|336.19|0
1653666710000|2022-05-27 15:51:50|338.94|336.06|338.94|336.06|339.07|336.19|338.94|336.06|0
1653666720000|2022-05-27 15:52:00|338.87|335.99|338.67|335.79|338.87|335.99|338.67|335.79|0
1653666730000|2022-05-27 15:52:10|338.54|335.66|338.67|335.79|338.94|336.06|338.54|335.66|0
1653666740000|2022-05-27 15:52:20|338.8|335.92|339.2|336.32|339.2|336.32|338.8|335.92|0
1653666750000|2022-05-27 15:52:30|339.14|336.26|339.2|336.32|339.2|336.32|339.14|336.26|0
1653666760000|2022-05-27 15:52:40|339.33|336.45|339.2|336.32|339.33|336.45|339.2|336.32|0
1653666770000|2022-05-27 15:52:50|339.33|336.45|339.33|336.45|339.33|336.45|339.2|336.32|0
1653666780000|2022-05-27 15:53:00|339.2|336.32|339.73|336.85|339.73|336.85|339.2|336.32|0
1653666790000|2022-05-27 15:53:10|339.86|336.98|339.86|336.98|339.86|336.98|339.73|336.85|0
1653666800000|2022-05-27 15:53:20|339.73|336.85|339.33|336.45|339.73|336.85|339.33|336.45|0
1653666810000|2022-05-27 15:53:30|339.6|336.72|339.33|336.45|339.6|336.72|339.33|336.45|0
1653666820000|2022-05-27 15:53:40|339.07|336.19|338.94|336.06|339.2|336.32|338.94|336.06|0
1653666830000|2022-05-27 15:53:50|339.07|336.19|339.6|336.72|339.6|336.72|339.07|336.19|0
1653666840000|2022-05-27 15:54:00|339.2|336.32|339.07|336.19|339.2|336.32|339.07|336.19|0
1653666850000|2022-05-27 15:54:10|339|336.12|339.2|336.32|339.2|336.32|338.93|336.05|0
1653666860000|2022-05-27 15:54:20|339.07|336.19|338.93|336.05|339.2|336.32|338.93|336.05|0
1653666870000|2022-05-27 15:54:30|339.07|336.19|339.6|336.72|339.6|336.72|339.07|336.19|0
1653666880000|2022-05-27 15:54:40|339.73|336.85|339.73|336.85|339.73|336.85|339.73|336.85|0
1653666890000|2022-05-27 15:54:50|339.99|337.11|339.6|336.72|339.99|337.11|339.6|336.72|0
1653666900000|2022-05-27 15:55:00|339.73|336.85|339.73|336.85|339.8|336.92|339.73|336.85|0
1653666910000|2022-05-27 15:55:10|339.86|336.98|339.86|336.98|339.86|336.98|339.73|336.85|0
1653666920000|2022-05-27 15:55:20|339.99|337.11|339.46|336.58|339.99|337.11|339.46|336.58|0
1653666930000|2022-05-27 15:55:30|339.33|336.45|339.46|336.58|339.46|336.58|339.33|336.45|0
1653666940000|2022-05-27 15:55:40|339.6|336.72|339.2|336.32|339.6|336.72|339.2|336.32|0
1653666950000|2022-05-27 15:55:50|339.07|336.19|339.2|336.32|339.2|336.32|339.07|336.19|0
1653666960000|2022-05-27 15:56:00|339.33|336.45|339.6|336.72|339.6|336.72|339.33|336.45|0
1653666970000|2022-05-27 15:56:10|339.46|336.58|339.6|336.72|339.6|336.72|339.46|336.58|0
1653666980000|2022-05-27 15:56:20|339.73|336.85|339.6|336.72|339.86|336.98|339.6|336.72|0
1653666990000|2022-05-27 15:56:30|339.73|336.85|339.86|336.98|339.86|336.98|339.73|336.85|0
1653667000000|2022-05-27 15:56:40|339.73|336.85|339.73|336.85|339.73|336.85|339.73|336.85|0
1653667010000|2022-05-27 15:56:50|339.86|336.98|339.99|337.11|339.99|337.11|339.86|336.98|0
1653667020000|2022-05-27 15:57:00|339.86|336.98|339.73|336.85|339.99|337.11|339.73|336.85|0
1653667030000|2022-05-27 15:57:10|339.86|336.98|340.26|337.38|340.26|337.38|339.86|336.98|0
1653667040000|2022-05-27 15:57:20|340.39|337.51|339.86|336.98|340.39|337.51|339.86|336.98|0
1653667050000|2022-05-27 15:57:30|339.73|336.85|339.86|336.98|339.86|336.98|339.73|336.85|0
1653667060000|2022-05-27 15:57:40|339.99|337.11|339.99|337.11|339.99|337.11|339.99|337.11|0
1653667070000|2022-05-27 15:57:50|340.12|337.24|340.12|337.24|340.12|337.24|340.12|337.24|0
1653667080000|2022-05-27 15:58:00|340.06|337.18|339.86|336.98|340.06|337.18|339.73|336.85|0
1653667090000|2022-05-27 15:58:10|339.66|336.78|339.59|336.71|339.73|336.85|339.59|336.71|0
1653667100000|2022-05-27 15:58:20|339.46|336.58|339.59|336.71|339.59|336.71|339.46|336.58|0
1653667110000|2022-05-27 15:58:30|339.73|336.85|339.27|336.39|339.73|336.85|339.27|336.39|0
1653667120000|2022-05-27 15:58:40|339.2|336.32|339.33|336.45|339.33|336.45|339.2|336.32|0
1653667130000|2022-05-27 15:58:50|339.2|336.32|339.46|336.58|339.46|336.58|339.2|336.32|0
1653667140000|2022-05-27 15:59:00|339.33|336.45|339.46|336.58|339.46|336.58|339.33|336.45|0
1653667150000|2022-05-27 15:59:10|339.59|336.71|339.33|336.45|339.59|336.71|339.33|336.45|0
1653667160000|2022-05-27 15:59:20|339.46|336.58|339.59|336.71|339.59|336.71|339.33|336.45|0
1653667170000|2022-05-27 15:59:30|339.33|336.45|339.33|336.45|339.59|336.71|339.33|336.45|0
1653667180000|2022-05-27 15:59:40|339.46|336.58|339.33|336.45|339.46|336.58|339.33|336.45|0
1653667190000|2022-05-27 15:59:50|339.2|336.32|339.2|336.32|339.2|336.32|339.2|336.32|0
1653667200000|2022-05-27 16:00:00|339.06|336.18|338.93|336.05|339.2|336.32|338.93|336.05|0
1653667210000|2022-05-27 16:00:10|339.06|336.18|339.06|336.18|339.06|336.18|338.93|336.05|0
1653667220000|2022-05-27 16:00:20|338.93|336.05|338.93|336.05|339.06|336.18|338.93|336.05|0
1653667230000|2022-05-27 16:00:30|338.67|335.79|338.67|335.79|338.67|335.79|338.54|335.66|0
1653667240000|2022-05-27 16:00:40|338.8|335.92|338.54|335.66|338.8|335.92|338.27|335.39|0
1653667250000|2022-05-27 16:00:50|338.8|335.92|338.4|335.52|338.8|335.92|338.4|335.52|0
1653667260000|2022-05-27 16:01:00|338.54|335.66|338.4|335.52|338.54|335.66|338.27|335.39|0
1653667270000|2022-05-27 16:01:10|338.27|335.39|338.14|335.26|338.4|335.52|338.14|335.26|0
1653667280000|2022-05-27 16:01:20|338.01|335.13|337.87|334.99|338.01|335.13|337.74|334.86|0
1653667290000|2022-05-27 16:01:30|337.74|334.86|337.74|334.86|337.81|334.93|337.74|334.86|0
1653667300000|2022-05-27 16:01:40|337.87|334.99|337.61|334.73|337.87|334.99|337.61|334.73|0
1653667320000|2022-05-27 16:02:00|337.74|334.86|337.87|334.99|337.87|334.99|337.61|334.73|0
1653667330000|2022-05-27 16:02:10|338.27|335.39|338.14|335.26|338.27|335.39|338.14|335.26|0
1653667340000|2022-05-27 16:02:20|338.27|335.39|338.01|335.13|338.27|335.39|338.01|335.13|0
1653667350000|2022-05-27 16:02:30|337.87|334.99|337.87|334.99|337.87|334.99|337.74|334.86|0
1653667360000|2022-05-27 16:02:40|337.74|334.86|337.74|334.86|337.74|334.86|337.61|334.73|0
1653667370000|2022-05-27 16:02:50|337.61|334.73|337.74|334.86|337.87|334.99|337.61|334.73|0
1653667380000|2022-05-27 16:03:00|337.61|334.73|337.61|334.73|337.61|334.73|337.61|334.73|0
1653667390000|2022-05-27 16:03:10|337.48|334.6|337.74|334.86|337.74|334.86|337.48|334.6|0
1653667400000|2022-05-27 16:03:20|337.61|334.73|338.01|335.13|338.01|335.13|337.61|334.73|0
1653667410000|2022-05-27 16:03:30|338.07|335.19|338.01|335.13|338.07|335.19|338.01|335.13|0
1653667420000|2022-05-27 16:03:40|337.87|334.99|337.61|334.73|337.87|334.99|337.61|334.73|0
1653667430000|2022-05-27 16:03:50|337.74|334.86|337.74|334.86|337.87|334.99|337.74|334.86|0
1653667440000|2022-05-27 16:04:00|337.87|334.99|337.87|334.99|337.87|334.99|337.87|334.99|0
1653667450000|2022-05-27 16:04:10|337.48|334.6|337.61|334.73|337.61|334.73|337.48|334.6|0
1653667460000|2022-05-27 16:04:20|337.74|334.86|337.74|334.86|337.74|334.86|337.61|334.73|0
1653667470000|2022-05-27 16:04:30|338.01|335.13|337.74|334.86|338.01|335.13|337.74|334.86|0
1653667480000|2022-05-27 16:04:40|337.87|334.99|338.01|335.13|338.01|335.13|337.74|334.86|0
1653667490000|2022-05-27 16:04:50|338.14|335.26|338.14|335.26|338.14|335.26|338.14|335.26|0
1653667500000|2022-05-27 16:05:00|338.27|335.39|338.14|335.26|338.27|335.39|338.14|335.26|0
1653667510000|2022-05-27 16:05:10|338.27|335.39|338.27|335.39|338.27|335.39|338.01|335.13|0
1653667520000|2022-05-27 16:05:20|338.14|335.26|338.14|335.26|338.14|335.26|338|335.12|0
1653667530000|2022-05-27 16:05:30|338.27|335.39|338|335.12|338.27|335.39|338|335.12|0
1653667540000|2022-05-27 16:05:40|338.14|335.26|338|335.12|338.14|335.26|338|335.12|0
1653667550000|2022-05-27 16:05:50|338.14|335.26|338.27|335.39|338.27|335.39|337.87|334.99|0
1653667560000|2022-05-27 16:06:00|338.14|335.26|338|335.12|338.14|335.26|338|335.12|0
1653667570000|2022-05-27 16:06:10|338.14|335.26|338.4|335.52|338.4|335.52|338.14|335.26|0
1653667580000|2022-05-27 16:06:20|338.66|335.78|338.8|335.92|338.8|335.92|338.66|335.78|0
1653667590000|2022-05-27 16:06:30|338.93|336.05|338.93|336.05|339.06|336.18|338.93|336.05|0
1653667600000|2022-05-27 16:06:40|339.06|336.18|339.06|336.18|339.06|336.18|339.06|336.18|0
1653667610000|2022-05-27 16:06:50|339.19|336.31|339.19|336.31|339.19|336.31|338.93|336.05|0
1653667620000|2022-05-27 16:07:00|339.33|336.45|339.33|336.45|339.33|336.45|339.33|336.45|0
1653667630000|2022-05-27 16:07:10|339.46|336.58|339.46|336.58|339.59|336.71|339.46|336.58|0
1653667640000|2022-05-27 16:07:20|339.33|336.45|339.33|336.45|339.46|336.58|339.33|336.45|0
1653667650000|2022-05-27 16:07:30|339.46|336.58|339.46|336.58|339.59|336.71|339.46|336.58|0
1653667660000|2022-05-27 16:07:40|339.59|336.71|339.59|336.71|339.59|336.71|339.59|336.71|0
1653667670000|2022-05-27 16:07:50|339.53|336.65|339.19|336.31|339.53|336.65|339.19|336.31|0
1653667680000|2022-05-27 16:08:00|339.06|336.18|339.33|336.45|339.33|336.45|338.93|336.05|0
1653667690000|2022-05-27 16:08:10|339.06|336.18|339.33|336.45|339.33|336.45|339.06|336.18|0
1653667700000|2022-05-27 16:08:20|339.46|336.58|339.46|336.58|339.46|336.58|339.32|336.44|0
1653667710000|2022-05-27 16:08:30|339.59|336.71|339.32|336.44|339.59|336.71|339.32|336.44|0
1653667720000|2022-05-27 16:08:40|339.46|336.58|339.59|336.71|339.59|336.71|339.46|336.58|0
1653667730000|2022-05-27 16:08:50|339.46|336.58|339.46|336.58|339.46|336.58|339.46|336.58|0
1653667740000|2022-05-27 16:09:00|339.19|336.31|339.06|336.18|339.19|336.31|339.06|336.18|0
1653667750000|2022-05-27 16:09:10|339.19|336.31|339.19|336.31|339.19|336.31|339.06|336.18|0
1653667760000|2022-05-27 16:09:20|338.93|336.05|338.93|336.05|338.93|336.05|338.8|335.92|0
1653667770000|2022-05-27 16:09:30|338.8|335.92|338.66|335.78|338.8|335.92|338.66|335.78|0
1653667780000|2022-05-27 16:09:40|338.8|335.92|338.93|336.05|338.93|336.05|338.8|335.92|0
1653667790000|2022-05-27 16:09:50|338.8|335.92|338.66|335.78|338.93|336.05|338.66|335.78|0
1653667800000|2022-05-27 16:10:00|338.8|335.92|338.53|335.65|338.8|335.92|338.53|335.65|0
1653667810000|2022-05-27 16:10:10|338.66|335.78|338.66|335.78|338.8|335.92|338.66|335.78|0
1653667820000|2022-05-27 16:10:20|338.8|335.92|338.79|335.91|338.93|336.05|338.79|335.91|0
1653667830000|2022-05-27 16:10:30|338.66|335.78|338.53|335.65|338.66|335.78|338.53|335.65|0
1653667840000|2022-05-27 16:10:40|338.4|335.52|338.53|335.65|338.53|335.65|338.4|335.52|0
1653667850000|2022-05-27 16:10:50|338.4|335.52|338.53|335.65|338.53|335.65|338.4|335.52|0
1653667860000|2022-05-27 16:11:00|338.4|335.52|338.4|335.52|338.4|335.52|338.27|335.39|0
1653667870000|2022-05-27 16:11:10|338.27|335.39|338.13|335.25|338.27|335.39|338.13|335.25|0
1653667880000|2022-05-27 16:11:20|338.27|335.39|338.13|335.25|338.27|335.39|338.13|335.25|0
1653667890000|2022-05-27 16:11:30|338|335.12|337.87|334.99|338|335.12|337.74|334.86|0
1653667900000|2022-05-27 16:11:40|338|335.12|337.74|334.86|338.13|335.25|337.74|334.86|0
1653667910000|2022-05-27 16:11:50|337.61|334.73|337.61|334.73|337.61|334.73|337.47|334.59|0
1653667920000|2022-05-27 16:12:00|337.74|334.86|337.94|335.06|337.94|335.06|337.74|334.86|0
1653667930000|2022-05-27 16:12:10|338|335.12|337.87|334.99|338|335.12|337.87|334.99|0
1653667940000|2022-05-27 16:12:20|337.61|334.73|337.74|334.86|337.74|334.86|337.61|334.73|0
1653667950000|2022-05-27 16:12:30|337.61|334.73|337.74|334.86|337.74|334.86|337.61|334.73|0
1653667960000|2022-05-27 16:12:40|337.47|334.59|337.47|334.59|337.87|334.99|337.47|334.59|0
1653667970000|2022-05-27 16:12:50|337.34|334.46|337.47|334.59|337.47|334.59|337.34|334.46|0
1653667980000|2022-05-27 16:13:00|337.34|334.46|337.61|334.73|337.74|334.86|337.34|334.46|0
1653667990000|2022-05-27 16:13:10|337.87|334.99|338|335.12|338|335.12|337.87|334.99|0
1653668000000|2022-05-27 16:13:20|337.74|334.86|338|335.12|338.13|335.25|337.74|334.86|0
1653668010000|2022-05-27 16:13:30|337.87|334.99|338|335.12|338|335.12|337.87|334.99|0
1653668020000|2022-05-27 16:13:40|338.07|335.19|338.13|335.25|338.13|335.25|338|335.12|0
1653668030000|2022-05-27 16:13:50|338.07|335.19|338.33|335.45|338.33|335.45|338|335.12|0
1653668040000|2022-05-27 16:14:00|338.4|335.52|338.13|335.25|338.4|335.52|338.13|335.25|0
1653668050000|2022-05-27 16:14:10|338|335.12|338.13|335.25|338.13|335.25|338|335.12|0
1653668060000|2022-05-27 16:14:20|338.2|335.32|338.13|335.25|338.26|335.38|338|335.12|0
1653668070000|2022-05-27 16:14:30|338|335.12|337.87|334.99|338|335.12|337.87|334.99|0
1653668080000|2022-05-27 16:14:40|337.74|334.86|337.74|334.86|337.74|334.86|337.6|334.72|0
1653668090000|2022-05-27 16:14:50|337.6|334.72|337.74|334.86|337.74|334.86|337.6|334.72|0
1653668100000|2022-05-27 16:15:00|337.87|334.99|338|335.12|338|335.12|337.87|334.99|0
1653668110000|2022-05-27 16:15:10|337.87|334.99|337.74|334.86|338|335.12|337.74|334.86|0
1653668120000|2022-05-27 16:15:20|337.87|334.99|337.87|334.99|337.87|334.99|337.74|334.86|0
1653668130000|2022-05-27 16:15:30|337.74|334.86|338.13|335.25|338.13|335.25|337.74|334.86|0
1653668140000|2022-05-27 16:15:40|338|335.12|338.26|335.38|338.26|335.38|338|335.12|0
1653668150000|2022-05-27 16:15:50|338.4|335.52|338.4|335.52|338.4|335.52|338.26|335.38|0
1653668160000|2022-05-27 16:16:00|338.26|335.38|338.26|335.38|338.26|335.38|338.26|335.38|0
1653668170000|2022-05-27 16:16:10|338.4|335.52|338.66|335.78|338.66|335.78|338.4|335.52|0
1653668180000|2022-05-27 16:16:20|338.79|335.91|338.92|336.04|338.92|336.04|338.66|335.78|0
1653668190000|2022-05-27 16:16:30|338.79|335.91|339.06|336.18|339.06|336.18|338.79|335.91|0
1653668200000|2022-05-27 16:16:40|338.86|335.98|338.66|335.78|338.86|335.98|338.66|335.78|0
1653668210000|2022-05-27 16:16:50|338.79|335.91|338.66|335.78|338.79|335.91|338.66|335.78|0
1653668220000|2022-05-27 16:17:00|338.86|335.98|338.79|335.91|338.86|335.98|338.79|335.91|0
1653668230000|2022-05-27 16:17:10|338.66|335.78|338.66|335.78|338.79|335.91|338.66|335.78|0
1653668240000|2022-05-27 16:17:20|338.79|335.91|339.06|336.18|339.06|336.18|338.79|335.91|0
1653668250000|2022-05-27 16:17:30|339.19|336.31|339.45|336.57|339.45|336.57|339.19|336.31|0
1653668260000|2022-05-27 16:17:40|339.72|336.84|339.45|336.57|339.72|336.84|339.45|336.57|0
1653668270000|2022-05-27 16:17:50|339.59|336.71|339.59|336.71|339.72|336.84|339.52|336.64|0
1653668280000|2022-05-27 16:18:00|339.72|336.84|339.59|336.71|339.72|336.84|339.45|336.57|0
1653668290000|2022-05-27 16:18:10|339.85|336.97|339.59|336.71|339.85|336.97|339.59|336.71|0
1653668300000|2022-05-27 16:18:20|339.58|336.7|339.58|336.7|339.58|336.7|339.45|336.57|0
1653668310000|2022-05-27 16:18:30|339.72|336.84|339.85|336.97|339.98|337.1|339.72|336.84|0
1653668320000|2022-05-27 16:18:40|339.79|336.91|339.58|336.7|339.85|336.97|339.58|336.7|0
1653668330000|2022-05-27 16:18:50|339.72|336.84|339.98|337.1|339.98|337.1|339.72|336.84|0
1653668340000|2022-05-27 16:19:00|340.11|337.23|340.18|337.3|340.18|337.3|340.11|337.23|0
1653668350000|2022-05-27 16:19:10|340.38|337.5|340.64|337.76|340.78|337.9|340.38|337.5|0
1653668360000|2022-05-27 16:19:20|340.78|337.9|340.78|337.9|340.78|337.9|340.64|337.76|0
1653668370000|2022-05-27 16:19:30|340.64|337.76|340.25|337.37|340.64|337.76|340.25|337.37|0
1653668380000|2022-05-27 16:19:40|340.11|337.23|340.25|337.37|340.38|337.5|340.11|337.23|0
1653668390000|2022-05-27 16:19:50|339.98|337.1|339.45|336.57|339.98|337.1|339.45|336.57|0
1653668400000|2022-05-27 16:20:00|339.58|336.7|339.45|336.57|339.58|336.7|339.32|336.44|0
1653668410000|2022-05-27 16:20:10|339.58|336.7|339.72|336.84|339.72|336.84|339.45|336.57|0
1653668420000|2022-05-27 16:20:20|339.85|336.97|340.11|337.23|340.11|337.23|339.85|336.97|0
1653668430000|2022-05-27 16:20:30|339.85|336.97|339.98|337.1|340.11|337.23|339.85|336.97|0
1653668440000|2022-05-27 16:20:40|339.85|336.97|339.98|337.1|340.11|337.23|339.85|336.97|0
1653668450000|2022-05-27 16:20:50|340.11|337.23|340.78|337.9|340.78|337.9|340.11|337.23|0
1653668460000|2022-05-27 16:21:00|340.71|337.83|340.38|337.5|340.71|337.83|340.38|337.5|0
1653668470000|2022-05-27 16:21:10|340.25|337.37|340.64|337.76|340.64|337.76|340.25|337.37|0
1653668480000|2022-05-27 16:21:20|340.51|337.63|340.51|337.63|340.51|337.63|340.51|337.63|0
1653668490000|2022-05-27 16:21:30|340.38|337.5|340.25|337.37|340.38|337.5|340.25|337.37|0
1653668500000|2022-05-27 16:21:40|339.98|337.1|339.85|336.97|339.98|337.1|339.85|336.97|0
1653668510000|2022-05-27 16:21:50|339.92|337.04|340.11|337.23|340.25|337.37|339.92|337.04|0
1653668520000|2022-05-27 16:22:00|339.98|337.1|339.85|336.97|339.98|337.1|339.85|336.97|0
1653668530000|2022-05-27 16:22:10|339.98|337.1|339.98|337.1|340.11|337.23|339.98|337.1|0
1653668540000|2022-05-27 16:22:20|340.25|337.37|340.25|337.37|340.25|337.37|340.05|337.17|0
1653668550000|2022-05-27 16:22:30|340.38|337.5|340.51|337.63|340.51|337.63|340.38|337.5|0
1653668560000|2022-05-27 16:22:40|340.58|337.7|340.78|337.9|340.78|337.9|340.58|337.7|0
1653668570000|2022-05-27 16:22:50|340.91|338.03|340.78|337.9|341.04|338.16|340.64|337.76|0
1653668580000|2022-05-27 16:23:00|340.91|338.03|341.04|338.16|341.04|338.16|340.91|338.03|0
1653668590000|2022-05-27 16:23:10|341.17|338.29|341.04|338.16|341.17|338.29|341.04|338.16|0
1653668600000|2022-05-27 16:23:20|340.91|338.03|341.04|338.16|341.17|338.29|340.91|338.03|0
1653668610000|2022-05-27 16:23:30|340.91|338.03|341.04|338.16|341.17|338.29|340.91|338.03|0
1653668620000|2022-05-27 16:23:40|341.17|338.29|341.17|338.29|341.17|338.29|341.17|338.29|0
1653668630000|2022-05-27 16:23:50|341.04|338.16|341.17|338.29|341.17|338.29|341.04|338.16|0
1653668640000|2022-05-27 16:24:00|341.31|338.43|341.24|338.36|341.31|338.43|341.24|338.36|0
1653668650000|2022-05-27 16:24:10|341.31|338.43|341.31|338.43|341.31|338.43|341.31|338.43|0
1653668660000|2022-05-27 16:24:20|341.17|338.29|341.17|338.29|341.17|338.29|341.17|338.29|0
1653668670000|2022-05-27 16:24:30|341.04|338.16|340.91|338.03|341.17|338.29|340.91|338.03|0
1653668680000|2022-05-27 16:24:40|341.04|338.16|341.04|338.16|341.04|338.16|341.04|338.16|0
1653668690000|2022-05-27 16:24:50|341.57|338.69|341.44|338.56|341.57|338.69|341.44|338.56|0
1653668700000|2022-05-27 16:25:00|341.97|339.09|341.97|339.09|341.97|339.09|341.84|338.96|0
1653668710000|2022-05-27 16:25:10|342.04|339.16|341.97|339.09|342.04|339.16|341.7|338.82|0
1653668720000|2022-05-27 16:25:20|341.7|338.82|341.84|338.96|341.97|339.09|341.7|338.82|0
1653668730000|2022-05-27 16:25:30|341.97|339.09|341.17|338.29|341.97|339.09|341.17|338.29|0
1653668740000|2022-05-27 16:25:40|341.04|338.16|341.04|338.16|341.44|338.56|341.04|338.16|0
1653668750000|2022-05-27 16:25:50|340.91|338.03|340.91|338.03|341.04|338.16|340.91|338.03|0
1653668760000|2022-05-27 16:26:00|340.64|337.76|340.77|337.89|340.77|337.89|340.64|337.76|0
1653668770000|2022-05-27 16:26:10|340.64|337.76|340.51|337.63|340.64|337.76|340.51|337.63|0
1653668780000|2022-05-27 16:26:20|340.64|337.76|340.77|337.89|340.91|338.03|340.64|337.76|0
1653668790000|2022-05-27 16:26:30|340.64|337.76|340.38|337.5|340.64|337.76|340.38|337.5|0
1653668800000|2022-05-27 16:26:40|340.51|337.63|340.77|337.89|340.77|337.89|340.51|337.63|0
1653668810000|2022-05-27 16:26:50|340.64|337.76|340.77|337.89|340.77|337.89|340.51|337.63|0
1653668820000|2022-05-27 16:27:00|340.64|337.76|340.77|337.89|340.77|337.89|340.64|337.76|0
1653668830000|2022-05-27 16:27:10|340.51|337.63|340.24|337.36|340.51|337.63|340.24|337.36|0
1653668840000|2022-05-27 16:27:20|340.11|337.23|340.11|337.23|340.11|337.23|339.98|337.1|0
1653668850000|2022-05-27 16:27:30|340.38|337.5|340.11|337.23|340.38|337.5|340.11|337.23|0
1653668860000|2022-05-27 16:27:40|339.98|337.1|339.98|337.1|339.98|337.1|339.98|337.1|0
1653668870000|2022-05-27 16:27:50|340.05|337.17|339.98|337.1|340.24|337.36|339.98|337.1|0
1653668880000|2022-05-27 16:28:00|340.24|337.36|339.71|336.83|340.24|337.36|339.71|336.83|0
1653668890000|2022-05-27 16:28:10|339.85|336.97|339.71|336.83|339.85|336.97|339.71|336.83|0
1653668900000|2022-05-27 16:28:20|339.85|336.97|339.71|336.83|339.85|336.97|339.71|336.83|0
1653668910000|2022-05-27 16:28:30|339.78|336.9|339.71|336.83|339.85|336.97|339.71|336.83|0
1653668920000|2022-05-27 16:28:40|339.84|336.96|339.84|336.96|339.84|336.96|339.84|336.96|0
1653668930000|2022-05-27 16:28:50|339.71|336.83|340.11|337.23|340.11|337.23|339.71|336.83|0
1653668940000|2022-05-27 16:29:00|340.37|337.49|340.11|337.23|340.37|337.49|340.11|337.23|0
1653668950000|2022-05-27 16:29:10|339.98|337.1|340.11|337.23|340.11|337.23|339.98|337.1|0
1653668960000|2022-05-27 16:29:20|339.98|337.1|339.98|337.1|340.11|337.23|339.98|337.1|0
1653668970000|2022-05-27 16:29:30|339.84|336.96|339.98|337.1|339.98|337.1|339.71|336.83|0
1653668980000|2022-05-27 16:29:40|339.84|336.96|340.24|337.36|340.24|337.36|339.84|336.96|0
1653668990000|2022-05-27 16:29:50|340.11|337.23|339.98|337.1|340.11|337.23|339.98|337.1|0
1653669000000|2022-05-27 16:30:00|340.18|337.3|340.77|337.89|340.77|337.89|340.18|337.3|0
1653669010000|2022-05-27 16:30:10|340.64|337.76|340.37|337.49|340.64|337.76|340.37|337.49|0
1653669020000|2022-05-27 16:30:20|340.24|337.36|340.11|337.23|340.24|337.36|340.11|337.23|0
1653669030000|2022-05-27 16:30:30|339.98|337.1|339.98|337.1|340.11|337.23|339.98|337.1|0
1653669040000|2022-05-27 16:30:40|339.84|336.96|340.24|337.36|340.37|337.49|339.84|336.96|0
1653669050000|2022-05-27 16:30:50|340.37|337.49|340.24|337.36|340.37|337.49|340.11|337.23|0
1653669060000|2022-05-27 16:31:00|340.11|337.23|340.11|337.23|340.24|337.36|340.11|337.23|0
1653669070000|2022-05-27 16:31:10|340.24|337.36|340.37|337.49|340.37|337.49|340.24|337.36|0
1653669080000|2022-05-27 16:31:20|340.24|337.36|340.37|337.49|340.37|337.49|340.24|337.36|0
1653669090000|2022-05-27 16:31:30|340.11|337.23|339.98|337.1|340.11|337.23|339.98|337.1|0
1653669100000|2022-05-27 16:31:40|340.11|337.23|339.84|336.96|340.11|337.23|339.84|336.96|0
1653669110000|2022-05-27 16:31:50|339.71|336.83|339.71|336.83|339.84|336.96|339.71|336.83|0
1653669120000|2022-05-27 16:32:00|339.84|336.96|339.71|336.83|339.84|336.96|339.58|336.7|0
1653669130000|2022-05-27 16:32:10|339.58|336.7|339.84|336.96|339.84|336.96|339.58|336.7|0
1653669140000|2022-05-27 16:32:20|339.58|336.7|339.58|336.7|339.71|336.83|339.58|336.7|0
1653669150000|2022-05-27 16:32:30|339.45|336.57|339.71|336.83|339.84|336.96|339.45|336.57|0
1653669160000|2022-05-27 16:32:40|339.84|336.96|339.84|336.96|339.84|336.96|339.71|336.83|0
1653669170000|2022-05-27 16:32:50|340.24|337.36|340.11|337.23|340.37|337.49|340.11|337.23|0
1653669180000|2022-05-27 16:33:00|340.24|337.36|340.24|337.36|340.37|337.49|340.24|337.36|0
1653669190000|2022-05-27 16:33:10|340.37|337.49|340.64|337.76|340.64|337.76|340.37|337.49|0
1653669200000|2022-05-27 16:33:20|340.77|337.89|340.77|337.89|340.77|337.89|340.77|337.89|0
1653669210000|2022-05-27 16:33:30|340.64|337.76|340.64|337.76|340.64|337.76|340.51|337.63|0
1653669220000|2022-05-27 16:33:40|340.77|337.89|340.9|338.02|340.9|338.02|340.77|337.89|0
1653669230000|2022-05-27 16:33:50|341.04|338.16|340.84|337.96|341.04|338.16|340.84|337.96|0
1653669240000|2022-05-27 16:34:00|340.77|337.89|340.64|337.76|340.9|338.02|340.64|337.76|0
1653669250000|2022-05-27 16:34:10|340.77|337.89|340.64|337.76|340.77|337.89|340.64|337.76|0
1653669260000|2022-05-27 16:34:20|340.9|338.02|341.04|338.16|341.04|338.16|340.9|338.02|0
1653669270000|2022-05-27 16:34:30|340.9|338.02|340.5|337.62|340.9|338.02|340.5|337.62|0
1653669280000|2022-05-27 16:34:40|340.64|337.76|341.17|338.29|341.17|338.29|340.64|337.76|0
1653669290000|2022-05-27 16:34:50|341.3|338.42|341.1|338.22|341.3|338.42|341.1|338.22|0
1653669300000|2022-05-27 16:35:00|341.04|338.16|341.43|338.55|341.43|338.55|341.04|338.16|0
1653669310000|2022-05-27 16:35:10|341.57|338.69|342.1|339.22|342.23|339.35|341.57|338.69|0
1653669320000|2022-05-27 16:35:20|341.83|338.95|342.23|339.35|342.23|339.35|341.83|338.95|0
1653669330000|2022-05-27 16:35:30|341.97|339.09|342.1|339.22|342.1|339.22|341.97|339.09|0
1653669340000|2022-05-27 16:35:40|342.23|339.35|342.37|339.49|342.37|339.49|342.23|339.35|0
1653669350000|2022-05-27 16:35:50|342.36|339.48|342.1|339.22|342.36|339.48|342.1|339.22|0
1653669360000|2022-05-27 16:36:00|342.23|339.35|342.1|339.22|342.23|339.35|342.1|339.22|0
1653669370000|2022-05-27 16:36:10|342.23|339.35|342.23|339.35|342.23|339.35|342.23|339.35|0
1653669380000|2022-05-27 16:36:20|342.36|339.48|342.23|339.35|342.5|339.62|342.23|339.35|0
1653669390000|2022-05-27 16:36:30|342.1|339.22|341.57|338.69|342.1|339.22|341.57|338.69|0
1653669400000|2022-05-27 16:36:40|341.3|338.42|340.77|337.89|341.3|338.42|340.77|337.89|0
1653669410000|2022-05-27 16:36:50|341.03|338.15|340.9|338.02|341.03|338.15|340.9|338.02|0
1653669420000|2022-05-27 16:37:00|341.03|338.15|340.5|337.62|341.03|338.15|340.5|337.62|0
1653669430000|2022-05-27 16:37:10|340.64|337.76|340.5|337.62|340.64|337.76|340.37|337.49|0
1653669440000|2022-05-27 16:37:20|340.24|337.36|340.24|337.36|340.24|337.36|340.24|337.36|0
1653669450000|2022-05-27 16:37:30|340.17|337.29|340.5|337.62|340.5|337.62|340.17|337.29|0
1653669460000|2022-05-27 16:37:40|340.37|337.49|340.24|337.36|340.37|337.49|340.17|337.29|0
1653669470000|2022-05-27 16:37:50|340.37|337.49|340.64|337.76|340.64|337.76|340.37|337.49|0
1653669480000|2022-05-27 16:38:00|340.5|337.62|340.77|337.89|340.77|337.89|340.5|337.62|0
1653669490000|2022-05-27 16:38:10|340.64|337.76|340.77|337.89|340.77|337.89|340.64|337.76|0
1653669500000|2022-05-27 16:38:20|340.9|338.02|341.03|338.15|341.03|338.15|340.77|337.89|0
1653669510000|2022-05-27 16:38:30|341.17|338.29|341.03|338.15|341.17|338.29|341.03|338.15|0
1653669520000|2022-05-27 16:38:40|340.77|337.89|340.9|338.02|340.9|338.02|340.77|337.89|0
1653669530000|2022-05-27 16:38:50|340.77|337.89|340.9|338.02|340.9|338.02|340.77|337.89|0
1653669540000|2022-05-27 16:39:00|340.77|337.89|340.64|337.76|340.77|337.89|340.64|337.76|0
1653669550000|2022-05-27 16:39:10|340.5|337.62|340.64|337.76|340.64|337.76|340.5|337.62|0
1653669560000|2022-05-27 16:39:20|340.77|337.89|340.64|337.76|340.77|337.89|340.64|337.76|0
1653669580000|2022-05-27 16:39:40|340.77|337.89|340.64|337.76|340.77|337.89|340.64|337.76|0
1653669590000|2022-05-27 16:39:50|340.9|338.02|340.64|337.76|340.9|338.02|340.64|337.76|0
1653669600000|2022-05-27 16:40:00|340.77|337.89|340.77|337.89|340.9|338.02|340.77|337.89|0
1653669610000|2022-05-27 16:40:10|340.64|337.76|340.77|337.89|340.77|337.89|340.5|337.62|0
1653669620000|2022-05-27 16:40:20|340.63|337.75|340.77|337.89|340.77|337.89|340.63|337.75|0
1653669630000|2022-05-27 16:40:30|340.63|337.75|340.7|337.82|340.77|337.89|340.63|337.75|0
1653669640000|2022-05-27 16:40:40|340.63|337.75|340.63|337.75|340.9|338.02|340.63|337.75|0
1653669650000|2022-05-27 16:40:50|340.5|337.62|340.5|337.62|340.5|337.62|340.37|337.49|0
1653669660000|2022-05-27 16:41:00|340.63|337.75|340.37|337.49|340.63|337.75|340.37|337.49|0
1653669670000|2022-05-27 16:41:10|340.24|337.36|340.1|337.22|340.24|337.36|340.1|337.22|0
1653669680000|2022-05-27 16:41:20|339.97|337.09|339.84|336.96|339.97|337.09|339.84|336.96|0
1653669690000|2022-05-27 16:41:30|339.71|336.83|339.57|336.69|339.71|336.83|339.57|336.69|0
1653669700000|2022-05-27 16:41:40|339.71|336.83|339.97|337.09|339.97|337.09|339.71|336.83|0
1653669710000|2022-05-27 16:41:50|339.84|336.96|339.97|337.09|339.97|337.09|339.84|336.96|0
1653669720000|2022-05-27 16:42:00|339.78|336.9|339.71|336.83|339.78|336.9|339.71|336.83|0
1653669730000|2022-05-27 16:42:10|339.64|336.76|339.78|336.9|339.78|336.9|339.64|336.76|0
1653669740000|2022-05-27 16:42:20|339.71|336.83|339.71|336.83|339.84|336.96|339.71|336.83|0
1653669750000|2022-05-27 16:42:30|339.64|336.76|339.84|336.96|339.84|336.96|339.64|336.76|0
1653669760000|2022-05-27 16:42:40|339.71|336.83|339.71|336.83|339.71|336.83|339.71|336.83|0
1653669770000|2022-05-27 16:42:50|339.97|337.09|340.24|337.36|340.24|337.36|339.97|337.09|0
1653669780000|2022-05-27 16:43:00|340.1|337.22|340.1|337.22|340.24|337.36|339.97|337.09|0
1653669790000|2022-05-27 16:43:10|339.97|337.09|340.1|337.22|340.1|337.22|339.97|337.09|0
1653669800000|2022-05-27 16:43:20|340.24|337.36|340.1|337.22|340.24|337.36|340.1|337.22|0
1653669810000|2022-05-27 16:43:30|339.97|337.09|340.24|337.36|340.24|337.36|339.97|337.09|0
1653669820000|2022-05-27 16:43:40|340.1|337.22|339.97|337.09|340.1|337.22|339.97|337.09|0
1653669830000|2022-05-27 16:43:50|339.84|336.96|339.84|336.96|339.97|337.09|339.84|336.96|0
1653669840000|2022-05-27 16:44:00|339.97|337.09|340.1|337.22|340.1|337.22|339.97|337.09|0
1653669850000|2022-05-27 16:44:10|339.84|336.96|339.84|336.96|339.84|336.96|339.71|336.83|0
1653669860000|2022-05-27 16:44:20|339.97|337.09|339.84|336.96|339.97|337.09|339.84|336.96|0
1653669870000|2022-05-27 16:44:30|339.97|337.09|339.84|336.96|339.97|337.09|339.84|336.96|0
1653669880000|2022-05-27 16:44:40|339.97|337.09|339.84|336.96|339.97|337.09|339.84|336.96|0
1653669890000|2022-05-27 16:44:50|339.7|336.82|340.1|337.22|340.1|337.22|339.7|336.82|0
1653669900000|2022-05-27 16:45:00|339.97|337.09|340.23|337.35|340.23|337.35|339.97|337.09|0
1653669910000|2022-05-27 16:45:10|340.1|337.22|340.1|337.22|340.23|337.35|340.1|337.22|0
1653669920000|2022-05-27 16:45:20|340.37|337.49|340.63|337.75|340.63|337.75|340.37|337.49|0
1653669930000|2022-05-27 16:45:30|340.5|337.62|340.5|337.62|340.5|337.62|340.5|337.62|0
1653669940000|2022-05-27 16:45:40|340.63|337.75|340.63|337.75|340.77|337.89|340.63|337.75|0
1653669950000|2022-05-27 16:45:50|340.9|338.02|341.16|338.28|341.16|338.28|340.77|337.89|0
1653669960000|2022-05-27 16:46:00|341.03|338.15|341.03|338.15|341.03|338.15|340.9|338.02|0
1653669970000|2022-05-27 16:46:10|340.76|337.88|340.76|337.88|340.76|337.88|340.63|337.75|0
1653669980000|2022-05-27 16:46:20|340.83|337.95|340.5|337.62|340.83|337.95|340.37|337.49|0
1653669990000|2022-05-27 16:46:30|340.76|337.88|340.5|337.62|340.76|337.88|340.5|337.62|0
1653670000000|2022-05-27 16:46:40|340.63|337.75|340.37|337.49|340.63|337.75|340.37|337.49|0
1653670010000|2022-05-27 16:46:50|340.1|337.22|340.23|337.35|340.23|337.35|339.97|337.09|0
1653670020000|2022-05-27 16:47:00|340.37|337.49|340.63|337.75|340.63|337.75|340.37|337.49|0
1653670030000|2022-05-27 16:47:10|340.5|337.62|340.63|337.75|340.63|337.75|340.37|337.49|0
1653670040000|2022-05-27 16:47:20|340.76|337.88|340.5|337.62|340.76|337.88|340.5|337.62|0
1653670050000|2022-05-27 16:47:30|340.63|337.75|340.63|337.75|340.63|337.75|340.63|337.75|0
1653670060000|2022-05-27 16:47:40|340.5|337.62|340.5|337.62|340.63|337.75|340.5|337.62|0
1653670070000|2022-05-27 16:47:50|340.63|337.75|340.5|337.62|340.63|337.75|340.5|337.62|0
1653670080000|2022-05-27 16:48:00|340.63|337.75|340.63|337.75|340.76|337.88|340.63|337.75|0
1653670090000|2022-05-27 16:48:10|340.76|337.88|340.63|337.75|340.76|337.88|340.63|337.75|0
1653670100000|2022-05-27 16:48:20|340.7|337.82|340.76|337.88|340.9|338.02|340.7|337.82|0
1653670110000|2022-05-27 16:48:30|340.9|338.02|341.03|338.15|341.03|338.15|340.9|338.02|0
1653670120000|2022-05-27 16:48:40|341.1|338.22|341.16|338.28|341.16|338.28|341.03|338.15|0
1653670130000|2022-05-27 16:48:50|341.29|338.41|341.29|338.41|341.29|338.41|341.23|338.35|0
1653670140000|2022-05-27 16:49:00|341.16|338.28|341.43|338.55|341.43|338.55|341.16|338.28|0
1653670150000|2022-05-27 16:49:10|341.56|338.68|341.69|338.81|341.69|338.81|341.56|338.68|0
1653670160000|2022-05-27 16:49:20|341.56|338.68|341.69|338.81|341.69|338.81|341.43|338.55|0
1653670170000|2022-05-27 16:49:30|341.56|338.68|341.96|339.08|341.96|339.08|341.56|338.68|0
1653670180000|2022-05-27 16:49:40|341.69|338.81|341.96|339.08|341.96|339.08|341.69|338.81|0
1653670190000|2022-05-27 16:49:50|342.09|339.21|342.36|339.48|342.36|339.48|342.09|339.21|0
1653670200000|2022-05-27 16:50:00|342.23|339.35|341.83|338.95|342.23|339.35|341.83|338.95|0
1653670210000|2022-05-27 16:50:10|342.09|339.21|342.62|339.74|342.62|339.74|342.09|339.21|0
1653670220000|2022-05-27 16:50:20|342.76|339.88|342.49|339.61|342.76|339.88|342.49|339.61|0
1653670230000|2022-05-27 16:50:30|342.76|339.88|342.36|339.48|342.76|339.88|342.36|339.48|0
1653670240000|2022-05-27 16:50:40|342.49|339.61|342.49|339.61|342.49|339.61|342.36|339.48|0
1653670250000|2022-05-27 16:50:50|342.62|339.74|342.76|339.88|342.89|340.01|342.62|339.74|0
1653670260000|2022-05-27 16:51:00|342.62|339.74|342.49|339.61|342.62|339.74|342.49|339.61|0
1653670270000|2022-05-27 16:51:10|342.36|339.48|342.36|339.48|342.49|339.61|342.36|339.48|0
1653670280000|2022-05-27 16:51:20|342.43|339.55|342.22|339.34|342.43|339.55|342.09|339.21|0
1653670290000|2022-05-27 16:51:30|342.36|339.48|341.96|339.08|342.36|339.48|341.96|339.08|0
1653670300000|2022-05-27 16:51:40|341.83|338.95|341.96|339.08|341.96|339.08|341.69|338.81|0
1653670310000|2022-05-27 16:51:50|341.83|338.95|341.69|338.81|341.83|338.95|341.69|338.81|0
1653670320000|2022-05-27 16:52:00|341.83|338.95|341.23|338.35|341.83|338.95|341.16|338.28|0
1653670330000|2022-05-27 16:52:10|341.29|338.41|341.43|338.55|341.43|338.55|341.16|338.28|0
1653670340000|2022-05-27 16:52:20|341.56|338.68|341.82|338.94|341.82|338.94|341.56|338.68|0
1653670350000|2022-05-27 16:52:30|341.56|338.68|341.69|338.81|341.69|338.81|341.43|338.55|0
1653670360000|2022-05-27 16:52:40|341.56|338.68|341.16|338.28|341.56|338.68|341.16|338.28|0
1653670370000|2022-05-27 16:52:50|341.29|338.41|341.49|338.61|341.49|338.61|341.29|338.41|0
1653670380000|2022-05-27 16:53:00|341.43|338.55|341.16|338.28|341.43|338.55|341.03|338.15|0
1653670390000|2022-05-27 16:53:10|340.89|338.01|340.89|338.01|341.03|338.15|340.89|338.01|0
1653670400000|2022-05-27 16:53:20|341.03|338.15|340.89|338.01|341.16|338.28|340.89|338.01|0
1653670410000|2022-05-27 16:53:30|341.03|338.15|340.76|337.88|341.03|338.15|340.76|337.88|0
1653670420000|2022-05-27 16:53:40|340.89|338.01|340.63|337.75|340.89|338.01|340.63|337.75|0
1653670430000|2022-05-27 16:53:50|340.76|337.88|340.89|338.01|340.89|338.01|340.76|337.88|0
1653670440000|2022-05-27 16:54:00|340.7|337.82|340.5|337.62|340.7|337.82|340.5|337.62|0
1653670450000|2022-05-27 16:54:10|340.36|337.48|340.23|337.35|340.5|337.62|340.23|337.35|0
1653670460000|2022-05-27 16:54:20|340.36|337.48|340.23|337.35|340.36|337.48|340.23|337.35|0
1653670470000|2022-05-27 16:54:30|340.36|337.48|339.97|337.09|340.36|337.48|339.97|337.09|0
1653670480000|2022-05-27 16:54:40|340.1|337.22|340.03|337.15|340.23|337.35|340.03|337.15|0
1653670490000|2022-05-27 16:54:50|339.97|337.09|340.1|337.22|340.1|337.22|339.97|337.09|0
1653670500000|2022-05-27 16:55:00|340.23|337.35|340.03|337.15|340.23|337.35|340.03|337.15|0
1653670510000|2022-05-27 16:55:10|339.97|337.09|339.83|336.95|340.1|337.22|339.83|336.95|0
1653670520000|2022-05-27 16:55:20|339.7|336.82|339.7|336.82|339.7|336.82|339.7|336.82|0
1653670530000|2022-05-27 16:55:30|339.5|336.62|339.3|336.42|339.57|336.69|339.3|336.42|0
1653670540000|2022-05-27 16:55:40|339.24|336.36|339.17|336.29|339.3|336.42|339.17|336.29|0
1653670550000|2022-05-27 16:55:50|339.43|336.55|339.43|336.55|339.57|336.69|339.43|336.55|0
1653670560000|2022-05-27 16:56:00|339.57|336.69|339.83|336.95|339.83|336.95|339.57|336.69|0
1653670570000|2022-05-27 16:56:10|339.7|336.82|339.83|336.95|339.83|336.95|339.7|336.82|0
1653670580000|2022-05-27 16:56:20|339.9|337.02|339.9|337.02|339.9|337.02|339.9|337.02|0
1653670590000|2022-05-27 16:56:30|340.1|337.22|339.83|336.95|340.23|337.35|339.83|336.95|0
1653670600000|2022-05-27 16:56:40|339.96|337.08|339.96|337.08|339.96|337.08|339.96|337.08|0
1653670610000|2022-05-27 16:56:50|339.83|336.95|339.7|336.82|339.83|336.95|339.57|336.69|0
1653670620000|2022-05-27 16:57:00|339.64|336.76|339.57|336.69|339.7|336.82|339.57|336.69|0
1653670630000|2022-05-27 16:57:10|339.43|336.55|339.43|336.55|339.43|336.55|339.43|336.55|0
1653670640000|2022-05-27 16:57:20|339.3|336.42|339.17|336.29|339.3|336.42|339.17|336.29|0
1653670650000|2022-05-27 16:57:30|339.04|336.16|339.04|336.16|339.04|336.16|338.9|336.02|0
1653670660000|2022-05-27 16:57:40|338.9|336.02|339.04|336.16|339.04|336.16|338.9|336.02|0
1653670670000|2022-05-27 16:57:50|339.17|336.29|339.43|336.55|339.43|336.55|339.17|336.29|0
1653670680000|2022-05-27 16:58:00|339.5|336.62|339.43|336.55|339.64|336.76|339.43|336.55|0
1653670690000|2022-05-27 16:58:10|339.57|336.69|339.3|336.42|339.57|336.69|339.3|336.42|0
1653670700000|2022-05-27 16:58:20|339.17|336.29|339.3|336.42|339.3|336.42|339.17|336.29|0
1653670710000|2022-05-27 16:58:30|339.17|336.29|339.04|336.16|339.17|336.29|339.04|336.16|0
1653670720000|2022-05-27 16:58:40|338.9|336.02|338.9|336.02|339.04|336.16|338.9|336.02|0
1653670730000|2022-05-27 16:58:50|339.04|336.16|339.17|336.29|339.17|336.29|339.04|336.16|0
1653670740000|2022-05-27 16:59:00|339.3|336.42|338.77|335.89|339.3|336.42|338.77|335.89|0
1653670750000|2022-05-27 16:59:10|338.9|336.02|339.04|336.16|339.04|336.16|338.77|335.89|0
1653670760000|2022-05-27 16:59:20|339.17|336.29|339.3|336.42|339.3|336.42|339.17|336.29|0
1653670770000|2022-05-27 16:59:30|339.43|336.55|339.57|336.69|339.57|336.69|339.43|336.55|0
1653670780000|2022-05-27 16:59:40|339.7|336.82|339.43|336.55|339.7|336.82|339.43|336.55|0
1653670790000|2022-05-27 16:59:50|339.57|336.69|339.7|336.82|339.7|336.82|339.57|336.69|0
1653670800000|2022-05-27 17:00:00|339.57|336.69|339.7|336.82|339.7|336.82|339.57|336.69|0
1653670810000|2022-05-27 17:00:10|339.57|336.69|339.96|337.08|339.96|337.08|339.57|336.69|0
1653670820000|2022-05-27 17:00:20|340.1|337.22|339.83|336.95|340.1|337.22|339.83|336.95|0
1653670830000|2022-05-27 17:00:30|339.7|336.82|339.7|336.82|339.7|336.82|339.57|336.69|0
1653670840000|2022-05-27 17:00:40|339.57|336.69|339.5|336.62|339.57|336.69|339.5|336.62|0
1653670850000|2022-05-27 17:00:50|339.56|336.68|339.43|336.55|339.7|336.82|339.43|336.55|0
1653670860000|2022-05-27 17:01:00|339.5|336.62|339.43|336.55|339.5|336.62|339.3|336.42|0
1653670870000|2022-05-27 17:01:10|339.3|336.42|339.3|336.42|339.43|336.55|339.3|336.42|0
1653670880000|2022-05-27 17:01:20|339.43|336.55|339.43|336.55|339.56|336.68|339.43|336.55|0
1653670890000|2022-05-27 17:01:30|339.3|336.42|339.17|336.29|339.3|336.42|339.17|336.29|0
1653670900000|2022-05-27 17:01:40|339.04|336.16|339.17|336.29|339.17|336.29|339.04|336.16|0
1653670910000|2022-05-27 17:01:50|339.04|336.16|338.9|336.02|339.04|336.16|338.9|336.02|0
1653670920000|2022-05-27 17:02:00|339.04|336.16|339.04|336.16|339.04|336.16|339.04|336.16|0
1653670930000|2022-05-27 17:02:10|338.97|336.09|339.17|336.29|339.17|336.29|338.9|336.02|0
1653670940000|2022-05-27 17:02:20|339.03|336.15|339.03|336.15|339.03|336.15|339.03|336.15|0
1653670950000|2022-05-27 17:02:30|338.84|335.96|338.9|336.02|338.9|336.02|338.84|335.96|0
1653670960000|2022-05-27 17:02:40|338.97|336.09|339.43|336.55|339.43|336.55|338.97|336.09|0
1653670970000|2022-05-27 17:02:50|339.56|336.68|339.96|337.08|339.96|337.08|339.56|336.68|0
1653670980000|2022-05-27 17:03:00|340.23|337.35|339.83|336.95|340.36|337.48|339.83|336.95|0
1653670990000|2022-05-27 17:03:10|339.7|336.82|339.77|336.89|339.83|336.95|339.7|336.82|0
1653671000000|2022-05-27 17:03:20|339.7|336.82|339.83|336.95|339.83|336.95|339.56|336.68|0
1653671010000|2022-05-27 17:03:30|339.56|336.68|339.56|336.68|339.63|336.75|339.56|336.68|0
1653671020000|2022-05-27 17:03:40|339.43|336.55|339.7|336.82|339.7|336.82|339.43|336.55|0
1653671030000|2022-05-27 17:03:50|339.43|336.55|338.9|336.02|339.43|336.55|338.9|336.02|0
1653671040000|2022-05-27 17:04:00|338.77|335.89|338.84|335.96|338.84|335.96|338.64|335.76|0
1653671050000|2022-05-27 17:04:10|338.77|335.89|338.77|335.89|338.84|335.96|338.77|335.89|0
1653671060000|2022-05-27 17:04:20|339.03|336.15|338.9|336.02|339.03|336.15|338.9|336.02|0
1653671070000|2022-05-27 17:04:30|339.03|336.15|338.77|335.89|339.03|336.15|338.77|335.89|0
1653671080000|2022-05-27 17:04:40|338.71|335.83|338.71|335.83|338.71|335.83|338.71|335.83|0
1653671090000|2022-05-27 17:04:50|338.77|335.89|338.77|335.89|339.03|336.15|338.77|335.89|0
1653671100000|2022-05-27 17:05:00|338.64|335.76|338.64|335.76|338.64|335.76|338.64|335.76|0
1653671110000|2022-05-27 17:05:10|338.77|335.89|338.5|335.62|338.77|335.89|338.5|335.62|0
1653671120000|2022-05-27 17:05:20|338.57|335.69|338.64|335.76|338.77|335.89|338.57|335.69|0
1653671130000|2022-05-27 17:05:30|338.77|335.89|339.03|336.15|339.03|336.15|338.77|335.89|0
1653671140000|2022-05-27 17:05:40|338.77|335.89|338.9|336.02|338.9|336.02|338.64|335.76|0
1653671150000|2022-05-27 17:05:50|339.17|336.29|339.17|336.29|339.17|336.29|339.03|336.15|0
1653671160000|2022-05-27 17:06:00|339.43|336.55|339.03|336.15|339.43|336.55|339.03|336.15|0
1653671170000|2022-05-27 17:06:10|339.3|336.42|339.03|336.15|339.3|336.42|339.03|336.15|0
1653671180000|2022-05-27 17:06:20|339.3|336.42|339.3|336.42|339.43|336.55|339.3|336.42|0
1653671190000|2022-05-27 17:06:30|339.03|336.15|339.17|336.29|339.3|336.42|339.03|336.15|0
1653671200000|2022-05-27 17:06:40|339.03|336.15|339.03|336.15|339.17|336.29|339.03|336.15|0
1653671210000|2022-05-27 17:06:50|338.9|336.02|338.77|335.89|338.9|336.02|338.77|335.89|0
1653671220000|2022-05-27 17:07:00|338.9|336.02|338.84|335.96|338.9|336.02|338.77|335.89|0
1653671230000|2022-05-27 17:07:10|338.77|335.89|338.77|335.89|338.77|335.89|338.77|335.89|0
1653671240000|2022-05-27 17:07:20|338.9|336.02|338.77|335.89|339.03|336.15|338.77|335.89|0
1653671250000|2022-05-27 17:07:30|338.9|336.02|339.03|336.15|339.03|336.15|338.9|336.02|0
1653671260000|2022-05-27 17:07:40|338.9|336.02|338.9|336.02|338.9|336.02|338.9|336.02|0
1653671270000|2022-05-27 17:07:50|338.77|335.89|338.77|335.89|338.77|335.89|338.77|335.89|0
1653671280000|2022-05-27 17:08:00|338.5|335.62|338.37|335.49|338.5|335.62|338.37|335.49|0
1653671290000|2022-05-27 17:08:10|337.84|334.96|337.98|335.1|337.98|335.1|337.84|334.96|0
1653671300000|2022-05-27 17:08:20|338.11|335.23|337.98|335.1|338.11|335.23|337.98|335.1|0
1653671310000|2022-05-27 17:08:30|337.84|334.96|338.11|335.23|338.11|335.23|337.84|334.96|0
1653671320000|2022-05-27 17:08:40|338.37|335.49|338.24|335.36|338.37|335.49|338.24|335.36|0
1653671330000|2022-05-27 17:08:50|338.5|335.62|338.64|335.76|338.64|335.76|338.5|335.62|0
1653671340000|2022-05-27 17:09:00|338.5|335.62|338.37|335.49|338.5|335.62|338.37|335.49|0
1653671350000|2022-05-27 17:09:10|338.5|335.62|338.37|335.49|338.5|335.62|338.24|335.36|0
1653671360000|2022-05-27 17:09:20|338.5|335.62|338.24|335.36|338.64|335.76|338.24|335.36|0
1653671370000|2022-05-27 17:09:30|338.11|335.23|338.24|335.36|338.24|335.36|338.11|335.23|0
1653671380000|2022-05-27 17:09:40|338.11|335.23|337.84|334.96|338.11|335.23|337.71|334.83|0
1653671390000|2022-05-27 17:09:50|337.97|335.09|337.84|334.96|338.11|335.23|337.84|334.96|0
1653671400000|2022-05-27 17:10:00|338.11|335.23|338.11|335.23|338.11|335.23|338.11|335.23|0
1653671410000|2022-05-27 17:10:10|338.24|335.36|338.24|335.36|338.24|335.36|338.24|335.36|0
1653671420000|2022-05-27 17:10:20|338.11|335.23|337.71|334.83|338.11|335.23|337.71|334.83|0
1653671430000|2022-05-27 17:10:30|337.84|334.96|337.71|334.83|337.84|334.96|337.71|334.83|0
1653671440000|2022-05-27 17:10:40|337.58|334.7|337.71|334.83|337.71|334.83|337.58|334.7|0
1653671450000|2022-05-27 17:10:50|337.84|334.96|338.24|335.36|338.24|335.36|337.84|334.96|0
1653671460000|2022-05-27 17:11:00|338.11|335.23|338.11|335.23|338.24|335.36|338.11|335.23|0
1653671470000|2022-05-27 17:11:10|338.04|335.16|338.11|335.23|338.24|335.36|338.04|335.16|0
1653671480000|2022-05-27 17:11:20|338.24|335.36|338.11|335.23|338.24|335.36|337.97|335.09|0
1653671490000|2022-05-27 17:11:30|337.97|335.09|338.37|335.49|338.37|335.49|337.97|335.09|0
1653671500000|2022-05-27 17:11:40|338.5|335.62|338.63|335.75|338.63|335.75|338.37|335.49|0
1653671510000|2022-05-27 17:11:50|338.77|335.89|338.9|336.02|339.16|336.28|338.77|335.89|0
1653671520000|2022-05-27 17:12:00|339.03|336.15|339.43|336.55|339.43|336.55|339.03|336.15|0
1653671530000|2022-05-27 17:12:10|339.16|336.28|339.16|336.28|339.16|336.28|339.03|336.15|0
1653671540000|2022-05-27 17:12:20|339.1|336.22|338.9|336.02|339.1|336.22|338.9|336.02|0
1653671550000|2022-05-27 17:12:30|338.63|335.75|338.5|335.62|338.63|335.75|338.5|335.62|0
1653671560000|2022-05-27 17:12:40|338.63|335.75|338.5|335.62|338.63|335.75|338.5|335.62|0
1653671570000|2022-05-27 17:12:50|338.37|335.49|338.5|335.62|338.5|335.62|338.24|335.36|0
1653671580000|2022-05-27 17:13:00|338.63|335.75|338.5|335.62|338.63|335.75|338.5|335.62|0
1653671600000|2022-05-27 17:13:20|338.63|335.75|338.63|335.75|338.63|335.75|338.5|335.62|0
1653671610000|2022-05-27 17:13:30|338.5|335.62|338.5|335.62|338.63|335.75|338.5|335.62|0
1653671620000|2022-05-27 17:13:40|338.63|335.75|338.5|335.62|338.63|335.75|338.5|335.62|0
1653671630000|2022-05-27 17:13:50|338.37|335.49|338.37|335.49|338.5|335.62|338.37|335.49|0
1653671640000|2022-05-27 17:14:00|338.5|335.62|338.37|335.49|338.5|335.62|338.37|335.49|0
1653671650000|2022-05-27 17:14:10|338.24|335.36|338.76|335.88|338.76|335.88|338.24|335.36|0
1653671660000|2022-05-27 17:14:20|338.9|336.02|338.37|335.49|338.9|336.02|338.37|335.49|0
1653671670000|2022-05-27 17:14:30|338.24|335.36|338.37|335.49|338.37|335.49|338.24|335.36|0
1653671680000|2022-05-27 17:14:40|338.5|335.62|338.63|335.75|338.63|335.75|338.5|335.62|0
1653671690000|2022-05-27 17:14:50|338.5|335.62|338.63|335.75|338.76|335.88|338.5|335.62|0
1653671700000|2022-05-27 17:15:00|338.76|335.88|339.03|336.15|339.03|336.15|338.63|335.75|0
1653671710000|2022-05-27 17:15:10|339.16|336.28|339.16|336.28|339.16|336.28|339.03|336.15|0
1653671720000|2022-05-27 17:15:20|338.9|336.02|338.9|336.02|338.9|336.02|338.9|336.02|0
1653671740000|2022-05-27 17:15:40|339.03|336.15|338.9|336.02|339.16|336.28|338.9|336.02|0
1653671750000|2022-05-27 17:15:50|339.16|336.28|339.03|336.15|339.16|336.28|339.03|336.15|0
1653671760000|2022-05-27 17:16:00|339.16|336.28|339.03|336.15|339.16|336.28|338.9|336.02|0
1653671770000|2022-05-27 17:16:10|339.16|336.28|339.43|336.55|339.43|336.55|339.03|336.15|0
1653671780000|2022-05-27 17:16:20|339.56|336.68|339.56|336.68|339.69|336.81|339.43|336.55|0
1653671790000|2022-05-27 17:16:30|339.43|336.55|339.56|336.68|339.56|336.68|339.29|336.41|0
1653671800000|2022-05-27 17:16:40|339.29|336.41|339.16|336.28|339.43|336.55|339.16|336.28|0
1653671810000|2022-05-27 17:16:50|339.03|336.15|339.03|336.15|339.03|336.15|339.03|336.15|0
1653671820000|2022-05-27 17:17:00|339.16|336.28|339.03|336.15|339.16|336.28|339.03|336.15|0
1653671830000|2022-05-27 17:17:10|338.9|336.02|338.9|336.02|338.9|336.02|338.9|336.02|0
1653671840000|2022-05-27 17:17:20|339.03|336.15|339.03|336.15|339.16|336.28|339.03|336.15|0
1653671850000|2022-05-27 17:17:30|339.16|336.28|339.16|336.28|339.16|336.28|339.16|336.28|0
1653671860000|2022-05-27 17:17:40|339.29|336.41|339.03|336.15|339.29|336.41|339.03|336.15|0
1653671870000|2022-05-27 17:17:50|339.16|336.28|339.16|336.28|339.16|336.28|339.16|336.28|0
1653671890000|2022-05-27 17:18:10|339.03|336.15|338.76|335.88|339.03|336.15|338.76|335.88|0
1653671900000|2022-05-27 17:18:20|338.63|335.75|338.76|335.88|338.9|336.02|338.63|335.75|0
1653671910000|2022-05-27 17:18:30|338.63|335.75|338.76|335.88|338.76|335.88|338.63|335.75|0
1653671920000|2022-05-27 17:18:40|338.63|335.75|338.76|335.88|338.76|335.88|338.63|335.75|0
1653671930000|2022-05-27 17:18:50|338.89|336.01|339.03|336.15|339.03|336.15|338.89|336.01|0
1653671940000|2022-05-27 17:19:00|338.89|336.01|338.63|335.75|338.89|336.01|338.63|335.75|0
1653671950000|2022-05-27 17:19:10|338.5|335.62|338.63|335.75|338.63|335.75|338.5|335.62|0
1653671960000|2022-05-27 17:19:20|338.5|335.62|338.5|335.62|338.5|335.62|338.5|335.62|0
1653671970000|2022-05-27 17:19:30|338.37|335.49|338.5|335.62|338.5|335.62|338.37|335.49|0
1653671980000|2022-05-27 17:19:40|338.37|335.49|338.5|335.62|338.5|335.62|338.37|335.49|0
1653671990000|2022-05-27 17:19:50|338.63|335.75|338.63|335.75|338.63|335.75|338.5|335.62|0
1653672000000|2022-05-27 17:20:00|338.76|335.88|338.76|335.88|338.76|335.88|338.5|335.62|0
1653672010000|2022-05-27 17:20:10|338.5|335.62|338.63|335.75|338.63|335.75|338.37|335.49|0
1653672020000|2022-05-27 17:20:20|338.76|335.88|338.5|335.62|338.76|335.88|338.5|335.62|0
1653672030000|2022-05-27 17:20:30|338.37|335.49|338.5|335.62|338.5|335.62|338.37|335.49|0
1653672040000|2022-05-27 17:20:40|338.7|335.82|338.76|335.88|338.76|335.88|338.7|335.82|0
1653672050000|2022-05-27 17:20:50|338.63|335.75|338.5|335.62|338.63|335.75|338.5|335.62|0
1653672060000|2022-05-27 17:21:00|338.76|335.88|338.76|335.88|338.76|335.88|338.76|335.88|0
1653672080000|2022-05-27 17:21:20|338.5|335.62|338.89|336.01|338.89|336.01|338.5|335.62|0
1653672090000|2022-05-27 17:21:30|339.16|336.28|339.16|336.28|339.16|336.28|339.03|336.15|0
1653672100000|2022-05-27 17:21:40|339.29|336.41|339.29|336.41|339.42|336.54|339.29|336.41|0
1653672110000|2022-05-27 17:21:50|339.42|336.54|339.29|336.41|339.42|336.54|339.16|336.28|0
1653672120000|2022-05-27 17:22:00|339.42|336.54|339.16|336.28|339.42|336.54|339.16|336.28|0
1653672130000|2022-05-27 17:22:10|339.29|336.41|339.42|336.54|339.42|336.54|339.23|336.35|0
1653672140000|2022-05-27 17:22:20|339.16|336.28|339.16|336.28|339.29|336.41|339.16|336.28|0
1653672150000|2022-05-27 17:22:30|339.03|336.15|339.16|336.28|339.16|336.28|339.03|336.15|0
1653672160000|2022-05-27 17:22:40|339.29|336.41|339.55|336.67|339.55|336.67|339.29|336.41|0
1653672170000|2022-05-27 17:22:50|339.42|336.54|339.55|336.67|339.55|336.67|339.42|336.54|0
1653672180000|2022-05-27 17:23:00|339.69|336.81|339.55|336.67|339.69|336.81|339.55|336.67|0
1653672190000|2022-05-27 17:23:10|339.49|336.61|339.42|336.54|339.55|336.67|339.42|336.54|0
1653672200000|2022-05-27 17:23:20|340.08|337.2|340.22|337.34|340.35|337.47|340.08|337.2|0
1653672210000|2022-05-27 17:23:30|339.95|337.07|340.22|337.34|340.22|337.34|339.95|337.07|0
1653672220000|2022-05-27 17:23:40|340.48|337.6|340.55|337.67|340.55|337.67|340.35|337.47|0
1653672230000|2022-05-27 17:23:50|340.48|337.6|340.75|337.87|340.75|337.87|340.48|337.6|0
1653672240000|2022-05-27 17:24:00|340.48|337.6|339.95|337.07|340.48|337.6|339.95|337.07|0
1653672250000|2022-05-27 17:24:10|339.82|336.94|339.82|336.94|339.82|336.94|339.82|336.94|0
1653672260000|2022-05-27 17:24:20|339.69|336.81|339.55|336.67|339.82|336.94|339.55|336.67|0
1653672270000|2022-05-27 17:24:30|339.69|336.81|339.82|336.94|339.82|336.94|339.69|336.81|0
1653672280000|2022-05-27 17:24:40|339.69|336.81|339.69|336.81|339.69|336.81|339.55|336.67|0
1653672290000|2022-05-27 17:24:50|339.55|336.67|339.82|336.94|339.82|336.94|339.55|336.67|0
1653672300000|2022-05-27 17:25:00|339.69|336.81|339.55|336.67|339.82|336.94|339.55|336.67|0
1653672310000|2022-05-27 17:25:10|339.69|336.81|339.55|336.67|339.69|336.81|339.55|336.67|0
1653672320000|2022-05-27 17:25:20|339.69|336.81|339.82|336.94|339.82|336.94|339.69|336.81|0
1653672330000|2022-05-27 17:25:30|339.95|337.07|340.08|337.2|340.08|337.2|339.95|337.07|0
1653672340000|2022-05-27 17:25:40|340.35|337.47|340.08|337.2|340.35|337.47|340.08|337.2|0
1653672350000|2022-05-27 17:25:50|340.22|337.34|340.35|337.47|340.35|337.47|340.22|337.34|0
1653672360000|2022-05-27 17:26:00|340.48|337.6|340.35|337.47|340.61|337.73|340.35|337.47|0
1653672370000|2022-05-27 17:26:10|340.48|337.6|340.48|337.6|340.48|337.6|340.35|337.47|0
1653672380000|2022-05-27 17:26:20|340.35|337.47|340.22|337.34|340.35|337.47|340.22|337.34|0
1653672390000|2022-05-27 17:26:30|340.08|337.2|339.95|337.07|340.08|337.2|339.95|337.07|0
1653672400000|2022-05-27 17:26:40|340.08|337.2|340.08|337.2|340.08|337.2|339.95|337.07|0
1653672410000|2022-05-27 17:26:50|339.95|337.07|340.08|337.2|340.08|337.2|339.95|337.07|0
1653672420000|2022-05-27 17:27:00|340.22|337.34|340.22|337.34|340.22|337.34|340.22|337.34|0
1653672430000|2022-05-27 17:27:10|340.21|337.33|340.08|337.2|340.21|337.33|340.08|337.2|0
1653672440000|2022-05-27 17:27:20|340.21|337.33|340.08|337.2|340.21|337.33|340.08|337.2|0
1653672450000|2022-05-27 17:27:30|339.95|337.07|340.08|337.2|340.08|337.2|339.95|337.07|0
1653672460000|2022-05-27 17:27:40|340.21|337.33|340.28|337.4|340.28|337.4|340.08|337.2|0
1653672470000|2022-05-27 17:27:50|340.48|337.6|340.61|337.73|340.61|337.73|340.48|337.6|0
1653672480000|2022-05-27 17:28:00|340.75|337.87|340.88|338|340.88|338|340.75|337.87|0
1653672490000|2022-05-27 17:28:10|340.61|337.73|340.75|337.87|340.88|338|340.61|337.73|0
1653672500000|2022-05-27 17:28:20|340.61|337.73|340.88|338|340.88|338|340.61|337.73|0
1653672510000|2022-05-27 17:28:30|340.61|337.73|340.35|337.47|340.61|337.73|340.35|337.47|0
1653672520000|2022-05-27 17:28:40|340.21|337.33|340.21|337.33|340.21|337.33|340.21|337.33|0
1653672530000|2022-05-27 17:28:50|340.08|337.2|339.95|337.07|340.08|337.2|339.95|337.07|0
1653672540000|2022-05-27 17:29:00|339.82|336.94|339.82|336.94|339.82|336.94|339.82|336.94|0
1653672550000|2022-05-27 17:29:10|339.95|337.07|339.82|336.94|339.95|337.07|339.82|336.94|0
1653672560000|2022-05-27 17:29:20|339.95|337.07|339.68|336.8|339.95|337.07|339.68|336.8|0
1653672570000|2022-05-27 17:29:30|339.42|336.54|339.82|336.94|339.82|336.94|339.42|336.54|0
1653672580000|2022-05-27 17:29:40|339.75|336.87|340.02|337.14|340.02|337.14|339.75|336.87|0
1653672590000|2022-05-27 17:29:50|339.95|337.07|339.82|336.94|339.95|337.07|339.82|336.94|0
1653672600000|2022-05-27 17:30:00|339.75|336.87|339.82|336.94|339.82|336.94|339.68|336.8|0
1653672610000|2022-05-27 17:30:10|339.68|336.8|339.82|336.94|339.82|336.94|339.68|336.8|0
1653672620000|2022-05-27 17:30:20|339.68|336.8|339.29|336.41|339.68|336.8|339.29|336.41|0
1653672630000|2022-05-27 17:30:30|339.42|336.54|339.42|336.54|339.42|336.54|339.42|336.54|0
1653672640000|2022-05-27 17:30:40|339.29|336.41|339.29|336.41|339.29|336.41|339.15|336.27|0
1653672650000|2022-05-27 17:30:50|338.89|336.01|339.02|336.14|339.02|336.14|338.89|336.01|0
1653672660000|2022-05-27 17:31:00|338.89|336.01|339.02|336.14|339.02|336.14|338.89|336.01|0
1653672670000|2022-05-27 17:31:10|338.76|335.88|338.62|335.74|338.76|335.88|338.62|335.74|0
1653672680000|2022-05-27 17:31:20|338.89|336.01|338.89|336.01|338.89|336.01|338.76|335.88|0
1653672690000|2022-05-27 17:31:30|339.02|336.14|338.89|336.01|339.02|336.14|338.89|336.01|0
1653672700000|2022-05-27 17:31:40|339.02|336.14|339.15|336.27|339.15|336.27|339.02|336.14|0
1653672710000|2022-05-27 17:31:50|339.29|336.41|339.29|336.41|339.29|336.41|339.15|336.27|0
1653672720000|2022-05-27 17:32:00|339.42|336.54|339.29|336.41|339.42|336.54|339.15|336.27|0
1653672730000|2022-05-27 17:32:10|339.15|336.27|339.15|336.27|339.15|336.27|339.15|336.27|0
1653672740000|2022-05-27 17:32:20|339.09|336.21|339.09|336.21|339.09|336.21|339.09|336.21|0
1653672750000|2022-05-27 17:32:30|339.15|336.27|339.42|336.54|339.42|336.54|339.15|336.27|0
1653672760000|2022-05-27 17:32:40|339.15|336.27|339.15|336.27|339.15|336.27|339.15|336.27|0
1653672770000|2022-05-27 17:32:50|339.42|336.54|339.55|336.67|339.55|336.67|339.42|336.54|0
1653672780000|2022-05-27 17:33:00|339.81|336.93|339.68|336.8|339.81|336.93|339.68|336.8|0
1653672790000|2022-05-27 17:33:10|339.81|336.93|339.81|336.93|339.81|336.93|339.68|336.8|0
1653672800000|2022-05-27 17:33:20|339.55|336.67|339.55|336.67|339.68|336.8|339.55|336.67|0
1653672810000|2022-05-27 17:33:30|339.68|336.8|339.68|336.8|339.68|336.8|339.68|336.8|0
1653672820000|2022-05-27 17:33:40|339.55|336.67|339.68|336.8|339.81|336.93|339.55|336.67|0
1653672830000|2022-05-27 17:33:50|339.55|336.67|339.42|336.54|339.55|336.67|339.42|336.54|0
1653672840000|2022-05-27 17:34:00|339.81|336.93|339.68|336.8|339.81|336.93|339.68|336.8|0
1653672850000|2022-05-27 17:34:10|339.55|336.67|339.81|336.93|339.81|336.93|339.55|336.67|0
1653672860000|2022-05-27 17:34:20|340.08|337.2|340.08|337.2|340.21|337.33|340.08|337.2|0
1653672870000|2022-05-27 17:34:30|340.21|337.33|340.48|337.6|340.48|337.6|340.21|337.33|0
1653672880000|2022-05-27 17:34:40|340.61|337.73|340.55|337.67|340.74|337.86|340.55|337.67|0
1653672890000|2022-05-27 17:34:50|340.48|337.6|340.48|337.6|340.61|337.73|340.48|337.6|0
1653672900000|2022-05-27 17:35:00|340.61|337.73|341.01|338.13|341.01|338.13|340.61|337.73|0
1653672910000|2022-05-27 17:35:10|340.81|337.93|341.14|338.26|341.14|338.26|340.74|337.86|0
1653672920000|2022-05-27 17:35:20|341.01|338.13|340.74|337.86|341.01|338.13|340.74|337.86|0
1653672930000|2022-05-27 17:35:30|340.61|337.73|340.61|337.73|340.61|337.73|340.61|337.73|0
1653672940000|2022-05-27 17:35:40|340.41|337.53|340.61|337.73|340.61|337.73|340.34|337.46|0
1653672950000|2022-05-27 17:35:50|340.74|337.86|340.87|337.99|340.87|337.99|340.74|337.86|0
1653672960000|2022-05-27 17:36:00|340.74|337.86|340.74|337.86|340.74|337.86|340.48|337.6|0
1653672970000|2022-05-27 17:36:10|340.61|337.73|340.61|337.73|340.61|337.73|340.61|337.73|0
1653672980000|2022-05-27 17:36:20|340.74|337.86|340.61|337.73|340.74|337.86|340.61|337.73|0
1653672990000|2022-05-27 17:36:30|340.48|337.6|340.61|337.73|340.61|337.73|340.48|337.6|0
1653673000000|2022-05-27 17:36:40|340.48|337.6|340.34|337.46|340.48|337.6|340.34|337.46|0
1653673010000|2022-05-27 17:36:50|340.21|337.33|340.21|337.33|340.21|337.33|340.21|337.33|0
1653673020000|2022-05-27 17:37:00|340.08|337.2|339.81|336.93|340.08|337.2|339.81|336.93|0
1653673030000|2022-05-27 17:37:10|340.34|337.46|340.21|337.33|340.34|337.46|340.21|337.33|0
1653673040000|2022-05-27 17:37:20|340.08|337.2|340.21|337.33|340.21|337.33|340.08|337.2|0
1653673050000|2022-05-27 17:37:30|340.48|337.6|340.74|337.86|340.74|337.86|340.48|337.6|0
1653673060000|2022-05-27 17:37:40|340.87|337.99|340.74|337.86|340.87|337.99|340.74|337.86|0
1653673070000|2022-05-27 17:37:50|340.87|337.99|340.74|337.86|340.87|337.99|340.74|337.86|0
1653673080000|2022-05-27 17:38:00|340.87|337.99|340.87|337.99|340.87|337.99|340.74|337.86|0
1653673090000|2022-05-27 17:38:10|341.01|338.13|341.14|338.26|341.14|338.26|341.01|338.13|0
1653673100000|2022-05-27 17:38:20|341.01|338.13|340.74|337.86|341.01|338.13|340.74|337.86|0
1653673110000|2022-05-27 17:38:30|340.87|337.99|340.87|337.99|340.87|337.99|340.87|337.99|0
1653673120000|2022-05-27 17:38:40|340.74|337.86|340.87|337.99|340.87|337.99|340.74|337.86|0
1653673130000|2022-05-27 17:38:50|341.01|338.13|341.01|338.13|341.01|338.13|340.87|337.99|0
1653673140000|2022-05-27 17:39:00|340.87|337.99|340.47|337.59|340.87|337.99|340.47|337.59|0
1653673150000|2022-05-27 17:39:10|340.74|337.86|340.74|337.86|340.74|337.86|340.61|337.73|0
1653673160000|2022-05-27 17:39:20|340.61|337.73|340.61|337.73|340.61|337.73|340.47|337.59|0
1653673170000|2022-05-27 17:39:30|340.87|337.99|340.87|337.99|340.87|337.99|340.87|337.99|0
1653673190000|2022-05-27 17:39:50|341.01|338.13|341.54|338.66|341.54|338.66|341.01|338.13|0
1653673200000|2022-05-27 17:40:00|341.4|338.52|341.67|338.79|341.67|338.79|341.4|338.52|0
1653673210000|2022-05-27 17:40:10|341.8|338.92|341.94|339.06|341.94|339.06|341.8|338.92|0
1653673220000|2022-05-27 17:40:20|342.07|339.19|342.2|339.32|342.2|339.32|342.07|339.19|0
1653673230000|2022-05-27 17:40:30|341.94|339.06|342.07|339.19|342.07|339.19|341.94|339.06|0
1653673240000|2022-05-27 17:40:40|342.2|339.32|342.2|339.32|342.2|339.32|342.2|339.32|0
1653673250000|2022-05-27 17:40:50|342.07|339.19|341.8|338.92|342.07|339.19|341.8|338.92|0
1653673260000|2022-05-27 17:41:00|341.54|338.66|341.27|338.39|341.54|338.66|341.27|338.39|0
1653673270000|2022-05-27 17:41:10|341.54|338.66|341.67|338.79|341.67|338.79|341.54|338.66|0
1653673280000|2022-05-27 17:41:20|341.54|338.66|341.67|338.79|341.8|338.92|341.54|338.66|0
1653673290000|2022-05-27 17:41:30|341.54|338.66|341.8|338.92|341.8|338.92|341.54|338.66|0
1653673300000|2022-05-27 17:41:40|342.07|339.19|341.54|338.66|342.07|339.19|341.54|338.66|0
1653673310000|2022-05-27 17:41:50|341.67|338.79|341.54|338.66|341.67|338.79|341.54|338.66|0
1653673320000|2022-05-27 17:42:00|341.4|338.52|341.47|338.59|341.54|338.66|341.4|338.52|0
1653673330000|2022-05-27 17:42:10|341.67|338.79|341.8|338.92|341.8|338.92|341.54|338.66|0
1653673340000|2022-05-27 17:42:20|341.67|338.79|341.67|338.79|341.8|338.92|341.67|338.79|0
1653673350000|2022-05-27 17:42:30|341.8|338.92|341.67|338.79|341.8|338.92|341.54|338.66|0
1653673360000|2022-05-27 17:42:40|341.54|338.66|341.67|338.79|341.67|338.79|341.47|338.59|0
1653673370000|2022-05-27 17:42:50|341.54|338.66|341.4|338.52|341.67|338.79|341.4|338.52|0
1653673380000|2022-05-27 17:43:00|341.6|338.72|341.4|338.52|341.67|338.79|341.4|338.52|0
1653673390000|2022-05-27 17:43:10|341.27|338.39|341.14|338.26|341.27|338.39|341.14|338.26|0
1653673400000|2022-05-27 17:43:20|341.07|338.19|341.27|338.39|341.27|338.39|341.07|338.19|0
1653673410000|2022-05-27 17:43:30|341.4|338.52|341.67|338.79|341.67|338.79|341.4|338.52|0
1653673420000|2022-05-27 17:43:40|341.8|338.92|341.93|339.05|342.07|339.19|341.8|338.92|0
1653673430000|2022-05-27 17:43:50|342.07|339.19|342.33|339.45|342.33|339.45|342.07|339.19|0
1653673440000|2022-05-27 17:44:00|342.2|339.32|341.53|338.65|342.2|339.32|341.53|338.65|0
1653673460000|2022-05-27 17:44:20|341.67|338.79|341.93|339.05|341.93|339.05|341.67|338.79|0
1653673470000|2022-05-27 17:44:30|341.8|338.92|342.2|339.32|342.2|339.32|341.8|338.92|0
1653673480000|2022-05-27 17:44:40|341.93|339.05|342.07|339.19|342.2|339.32|341.93|339.05|0
1653673490000|2022-05-27 17:44:50|341.93|339.05|341.93|339.05|342.2|339.32|341.8|338.92|0
1653673500000|2022-05-27 17:45:00|341.8|338.92|341.93|339.05|341.93|339.05|341.53|338.65|0
1653673510000|2022-05-27 17:45:10|342.2|339.32|342.33|339.45|342.33|339.45|342.07|339.19|0
1653673520000|2022-05-27 17:45:20|342.2|339.32|342.2|339.32|342.33|339.45|342.2|339.32|0
1653673530000|2022-05-27 17:45:30|342.33|339.45|342.2|339.32|342.47|339.59|342.2|339.32|0
1653673540000|2022-05-27 17:45:40|342.07|339.19|341.93|339.05|342.07|339.19|341.93|339.05|0
1653673550000|2022-05-27 17:45:50|342.07|339.19|341.4|338.52|342.07|339.19|341.4|338.52|0
1653673560000|2022-05-27 17:46:00|341.27|338.39|341.27|338.39|341.27|338.39|341.14|338.26|0
1653673570000|2022-05-27 17:46:10|341.13|338.25|341.27|338.39|341.4|338.52|341.13|338.25|0
1653673580000|2022-05-27 17:46:20|341.13|338.25|341.27|338.39|341.53|338.65|341.13|338.25|0
1653673590000|2022-05-27 17:46:30|341.4|338.52|341.27|338.39|341.4|338.52|341.27|338.39|0
1653673600000|2022-05-27 17:46:40|341.13|338.25|341.53|338.65|341.53|338.65|341.13|338.25|0
1653673610000|2022-05-27 17:46:50|341.67|338.79|341.8|338.92|341.8|338.92|341.67|338.79|0
1653673620000|2022-05-27 17:47:00|341.67|338.79|341.67|338.79|341.8|338.92|341.67|338.79|0
1653673630000|2022-05-27 17:47:10|341.53|338.65|341.53|338.65|341.67|338.79|341.53|338.65|0
1653673640000|2022-05-27 17:47:20|341.4|338.52|341.53|338.65|341.53|338.65|341.4|338.52|0
1653673650000|2022-05-27 17:47:30|341.27|338.39|341.27|338.39|341.27|338.39|341.27|338.39|0
1653673660000|2022-05-27 17:47:40|341.4|338.52|341.4|338.52|341.4|338.52|341.4|338.52|0
1653673670000|2022-05-27 17:47:50|341.27|338.39|341.27|338.39|341.27|338.39|341.27|338.39|0
1653673680000|2022-05-27 17:48:00|341.13|338.25|341.27|338.39|341.27|338.39|341.13|338.25|0
1653673690000|2022-05-27 17:48:10|341.13|338.25|341.13|338.25|341.13|338.25|341.13|338.25|0
1653673700000|2022-05-27 17:48:20|341|338.12|341.4|338.52|341.4|338.52|341|338.12|0
1653673710000|2022-05-27 17:48:30|341.13|338.25|341.13|338.25|341.13|338.25|341.13|338.25|0
1653673720000|2022-05-27 17:48:40|341.27|338.39|341.13|338.25|341.27|338.39|341.13|338.25|0
1653673750000|2022-05-27 17:49:10|341.67|338.79|341.53|338.65|341.67|338.79|341.53|338.65|0
1653673760000|2022-05-27 17:49:20|341.4|338.52|341.27|338.39|341.4|338.52|341.27|338.39|0
1653673770000|2022-05-27 17:49:30|341.13|338.25|341|338.12|341.13|338.25|341|338.12|0
1653673780000|2022-05-27 17:49:40|341.13|338.25|341.27|338.39|341.27|338.39|341.13|338.25|0
1653673790000|2022-05-27 17:49:50|341.4|338.52|341.4|338.52|341.4|338.52|341.4|338.52|0
1653673800000|2022-05-27 17:50:00|341.53|338.65|341.4|338.52|341.53|338.65|341.4|338.52|0
1653673810000|2022-05-27 17:50:10|341.66|338.78|341.4|338.52|341.66|338.78|341.4|338.52|0
1653673830000|2022-05-27 17:50:30|341.27|338.39|341.27|338.39|341.27|338.39|341.27|338.39|0
1653673840000|2022-05-27 17:50:40|341.2|338.32|341|338.12|341.2|338.32|341|338.12|0
1653673850000|2022-05-27 17:50:50|341.13|338.25|341.27|338.39|341.27|338.39|341.13|338.25|0
1653673860000|2022-05-27 17:51:00|341.4|338.52|340.87|337.99|341.4|338.52|340.87|337.99|0
1653673870000|2022-05-27 17:51:10|340.6|337.72|340.87|337.99|340.87|337.99|340.6|337.72|0
1653673880000|2022-05-27 17:51:20|341|338.12|341.13|338.25|341.13|338.25|340.87|337.99|0
1653673890000|2022-05-27 17:51:30|341|338.12|340.73|337.85|341|338.12|340.73|337.85|0
1653673900000|2022-05-27 17:51:40|340.87|337.99|341|338.12|341|338.12|340.87|337.99|0
1653673910000|2022-05-27 17:51:50|341.13|338.25|341.27|338.39|341.27|338.39|341.13|338.25|0
1653673920000|2022-05-27 17:52:00|341.4|338.52|341.13|338.25|341.4|338.52|341.13|338.25|0
1653673930000|2022-05-27 17:52:10|341|338.12|341|338.12|341|338.12|341|338.12|0
1653673940000|2022-05-27 17:52:20|340.87|337.99|340.73|337.85|340.87|337.99|340.73|337.85|0
1653673950000|2022-05-27 17:52:30|340.87|337.99|341|338.12|341.13|338.25|340.87|337.99|0
1653673960000|2022-05-27 17:52:40|341.13|338.25|341|338.12|341.13|338.25|341|338.12|0
1653673970000|2022-05-27 17:52:50|341.13|338.25|340.94|338.06|341.13|338.25|340.94|338.06|0
1653673980000|2022-05-27 17:53:00|341|338.12|341|338.12|341|338.12|340.87|337.99|0
1653673990000|2022-05-27 17:53:10|340.87|337.99|340.73|337.85|340.87|337.99|340.73|337.85|0
1653674000000|2022-05-27 17:53:20|340.67|337.79|340.73|337.85|340.73|337.85|340.67|337.79|0
1653674010000|2022-05-27 17:53:30|341|338.12|341|338.12|341|338.12|340.87|337.99|0
1653674020000|2022-05-27 17:53:40|340.73|337.85|340.73|337.85|340.73|337.85|340.6|337.72|0
1653674030000|2022-05-27 17:53:50|340.47|337.59|340.6|337.72|340.73|337.85|340.47|337.59|0
1653674040000|2022-05-27 17:54:00|340.47|337.59|340.6|337.72|340.6|337.72|340.47|337.59|0
1653674050000|2022-05-27 17:54:10|340.73|337.85|340.73|337.85|340.73|337.85|340.73|337.85|0
1653674060000|2022-05-27 17:54:20|340.8|337.92|340.73|337.85|340.8|337.92|340.6|337.72|0
1653674070000|2022-05-27 17:54:30|340.87|337.99|340.87|337.99|340.87|337.99|340.87|337.99|0
1653674080000|2022-05-27 17:54:40|340.93|338.05|340.87|337.99|341.13|338.25|340.87|337.99|0
1653674090000|2022-05-27 17:54:50|340.73|337.85|340.73|337.85|340.73|337.85|340.73|337.85|0
1653674100000|2022-05-27 17:55:00|340.87|337.99|340.87|337.99|340.87|337.99|340.87|337.99|0
1653674110000|2022-05-27 17:55:10|341.26|338.38|341.13|338.25|341.33|338.45|341.13|338.25|0
1653674120000|2022-05-27 17:55:20|340.87|337.99|341|338.12|341|338.12|340.87|337.99|0
1653674130000|2022-05-27 17:55:30|341.26|338.38|341.26|338.38|341.26|338.38|341.26|338.38|0
1653674140000|2022-05-27 17:55:40|341.13|338.25|341.26|338.38|341.26|338.38|341.13|338.25|0
1653674150000|2022-05-27 17:55:50|341.53|338.65|341.4|338.52|341.53|338.65|341.26|338.38|0
1653674160000|2022-05-27 17:56:00|341.53|338.65|341.33|338.45|341.53|338.65|341.33|338.45|0
1653674170000|2022-05-27 17:56:10|341.13|338.25|340.86|337.98|341.13|338.25|340.86|337.98|0
1653674180000|2022-05-27 17:56:20|341|338.12|340.86|337.98|341|338.12|340.86|337.98|0
1653674190000|2022-05-27 17:56:30|340.73|337.85|340.6|337.72|340.73|337.85|340.6|337.72|0
1653674200000|2022-05-27 17:56:40|340.47|337.59|340.73|337.85|340.73|337.85|340.47|337.59|0
1653674210000|2022-05-27 17:56:50|340.6|337.72|340.47|337.59|340.6|337.72|340.47|337.59|0
1653674220000|2022-05-27 17:57:00|340.6|337.72|340.47|337.59|340.6|337.72|340.47|337.59|0
1653674230000|2022-05-27 17:57:10|340.33|337.45|340.33|337.45|340.33|337.45|340.33|337.45|0
1653674240000|2022-05-27 17:57:20|340.47|337.59|340.47|337.59|340.47|337.59|340.47|337.59|0
1653674250000|2022-05-27 17:57:30|340.73|337.85|340.73|337.85|340.73|337.85|340.6|337.72|0
1653674260000|2022-05-27 17:57:40|340.93|338.05|340.73|337.85|341|338.12|340.73|337.85|0
1653674270000|2022-05-27 17:57:50|340.86|337.98|340.6|337.72|340.86|337.98|340.6|337.72|0
1653674280000|2022-05-27 17:58:00|340.47|337.59|340.86|337.98|340.86|337.98|340.47|337.59|0
1653674290000|2022-05-27 17:58:10|340.73|337.85|341|338.12|341.13|338.25|340.73|337.85|0
1653674300000|2022-05-27 17:58:20|341.13|338.25|341|338.12|341.13|338.25|341|338.12|0
1653674310000|2022-05-27 17:58:30|341.13|338.25|341.13|338.25|341.13|338.25|341|338.12|0
1653674320000|2022-05-27 17:58:40|341.26|338.38|341.26|338.38|341.26|338.38|341.26|338.38|0
1653674330000|2022-05-27 17:58:50|341.13|338.25|341|338.12|341.13|338.25|341|338.12|0
1653674340000|2022-05-27 17:59:00|340.86|337.98|340.86|337.98|340.86|337.98|340.73|337.85|0
1653674350000|2022-05-27 17:59:10|341|338.12|341|338.12|341.13|338.25|341|338.12|0
1653674360000|2022-05-27 17:59:20|340.86|337.98|340.6|337.72|340.86|337.98|340.6|337.72|0
1653674370000|2022-05-27 17:59:30|340.73|337.85|340.46|337.58|340.73|337.85|340.46|337.58|0
1653674380000|2022-05-27 17:59:40|340.6|337.72|340.46|337.58|340.6|337.72|340.46|337.58|0
1653674390000|2022-05-27 17:59:50|340.6|337.72|340.46|337.58|340.6|337.72|340.46|337.58|0
1653674400000|2022-05-27 18:00:00|340.67|337.79|340.6|337.72|340.67|337.79|340.6|337.72|0
1653674410000|2022-05-27 18:00:10|340.73|337.85|340.67|337.79|340.8|337.92|340.6|337.72|0
1653674420000|2022-05-27 18:00:20|340.6|337.72|341.13|338.25|341.13|338.25|340.6|337.72|0
1653674430000|2022-05-27 18:00:30|341.39|338.51|341|338.12|341.39|338.51|340.86|337.98|0
1653674440000|2022-05-27 18:00:40|341.13|338.25|340.73|337.85|341.13|338.25|340.73|337.85|0
1653674450000|2022-05-27 18:00:50|340.67|337.79|341.39|338.51|341.39|338.51|340.67|337.79|0
1653674460000|2022-05-27 18:01:00|341.53|338.65|341.26|338.38|341.66|338.78|341.26|338.38|0
1653674470000|2022-05-27 18:01:10|341.13|338.25|341.13|338.25|341.13|338.25|341|338.12|0
1653674480000|2022-05-27 18:01:20|341|338.12|340.99|338.11|341.13|338.25|340.99|338.11|0
1653674490000|2022-05-27 18:01:30|340.86|337.98|340.99|338.11|340.99|338.11|340.86|337.98|0
1653674500000|2022-05-27 18:01:40|340.86|337.98|341.13|338.25|341.13|338.25|340.86|337.98|0
1653674510000|2022-05-27 18:01:50|340.86|337.98|340.86|337.98|340.99|338.11|340.86|337.98|0
1653674540000|2022-05-27 18:02:20|340.73|337.85|340.86|337.98|340.86|337.98|340.73|337.85|0
1653674550000|2022-05-27 18:02:30|340.73|337.85|341.13|338.25|341.13|338.25|340.73|337.85|0
1653674560000|2022-05-27 18:02:40|341.26|338.38|341.13|338.25|341.39|338.51|341.13|338.25|0
1653674570000|2022-05-27 18:02:50|341.26|338.38|341.13|338.25|341.53|338.65|341.13|338.25|0
1653674580000|2022-05-27 18:03:00|340.99|338.11|341.26|338.38|341.39|338.51|340.99|338.11|0
1653674590000|2022-05-27 18:03:10|341.2|338.32|341.13|338.25|341.2|338.32|340.99|338.11|0
1653674600000|2022-05-27 18:03:20|340.99|338.11|340.99|338.11|340.99|338.11|340.86|337.98|0
1653674610000|2022-05-27 18:03:30|341.13|338.25|340.86|337.98|341.13|338.25|340.86|337.98|0
1653674620000|2022-05-27 18:03:40|340.8|337.92|340.8|337.92|340.8|337.92|340.8|337.92|0
1653674630000|2022-05-27 18:03:50|340.73|337.85|340.73|337.85|340.8|337.92|340.73|337.85|0
1653674640000|2022-05-27 18:04:00|340.86|337.98|340.73|337.85|340.86|337.98|340.73|337.85|0
1653674650000|2022-05-27 18:04:10|340.6|337.72|340.6|337.72|340.6|337.72|340.6|337.72|0
1653674660000|2022-05-27 18:04:20|340.73|337.85|340.46|337.58|340.73|337.85|340.46|337.58|0
1653674670000|2022-05-27 18:04:30|340.2|337.32|340.2|337.32|340.2|337.32|340.2|337.32|0
1653674680000|2022-05-27 18:04:40|340.06|337.18|340.33|337.45|340.33|337.45|339.93|337.05|0
1653674690000|2022-05-27 18:04:50|340.13|337.25|340.6|337.72|340.6|337.72|340.13|337.25|0
1653674700000|2022-05-27 18:05:00|340.73|337.85|340.73|337.85|340.86|337.98|340.73|337.85|0
1653674710000|2022-05-27 18:05:10|340.86|337.98|340.99|338.11|341.13|338.25|340.86|337.98|0
1653674720000|2022-05-27 18:05:20|340.73|337.85|340.99|338.11|340.99|338.11|340.73|337.85|0
1653674740000|2022-05-27 18:05:40|340.86|337.98|341.13|338.25|341.13|338.25|340.86|337.98|0
1653674750000|2022-05-27 18:05:50|341.26|338.38|341.39|338.51|341.39|338.51|341.26|338.38|0
1653674760000|2022-05-27 18:06:00|341.52|338.64|341.52|338.64|341.52|338.64|341.39|338.51|0
1653674770000|2022-05-27 18:06:10|341.66|338.78|342.06|339.18|342.06|339.18|341.66|338.78|0
1653674780000|2022-05-27 18:06:20|341.92|339.04|341.99|339.11|342.06|339.18|341.92|339.04|0
1653674790000|2022-05-27 18:06:30|341.79|338.91|342.06|339.18|342.06|339.18|341.79|338.91|0
1653674800000|2022-05-27 18:06:40|341.92|339.04|341.79|338.91|341.92|339.04|341.79|338.91|0
1653674820000|2022-05-27 18:07:00|341.66|338.78|341.52|338.64|341.66|338.78|341.52|338.64|0
1653674830000|2022-05-27 18:07:10|341.66|338.78|341.59|338.71|341.66|338.78|341.59|338.71|0
1653674840000|2022-05-27 18:07:20|341.52|338.64|341.79|338.91|341.79|338.91|341.52|338.64|0
1653674850000|2022-05-27 18:07:30|341.66|338.78|341.52|338.64|341.66|338.78|341.52|338.64|0
1653674880000|2022-05-27 18:08:00|341.39|338.51|341.39|338.51|341.66|338.78|341.39|338.51|0
1653674890000|2022-05-27 18:08:10|341.26|338.38|341.26|338.38|341.39|338.51|341.26|338.38|0
1653674900000|2022-05-27 18:08:20|341.39|338.51|341.12|338.24|341.39|338.51|341.12|338.24|0
1653674910000|2022-05-27 18:08:30|341.26|338.38|340.99|338.11|341.26|338.38|340.99|338.11|0
1653674920000|2022-05-27 18:08:40|340.86|337.98|340.73|337.85|340.86|337.98|340.73|337.85|0
1653674930000|2022-05-27 18:08:50|340.86|337.98|340.59|337.71|340.86|337.98|340.59|337.71|0
1653674940000|2022-05-27 18:09:00|340.46|337.58|340.2|337.32|340.46|337.58|340.2|337.32|0
1653674950000|2022-05-27 18:09:10|340.46|337.58|340.33|337.45|340.46|337.58|340.33|337.45|0
1653674960000|2022-05-27 18:09:20|340.46|337.58|340.2|337.32|340.46|337.58|340.2|337.32|0
1653674970000|2022-05-27 18:09:30|340.06|337.18|340.2|337.32|340.2|337.32|340.06|337.18|0
1653674980000|2022-05-27 18:09:40|340.06|337.18|339.53|336.65|340.06|337.18|339.53|336.65|0
1653674990000|2022-05-27 18:09:50|339.66|336.78|339.53|336.65|339.66|336.78|339.53|336.65|0
1653675000000|2022-05-27 18:10:00|339.4|336.52|339.53|336.65|339.53|336.65|339.4|336.52|0
1653675010000|2022-05-27 18:10:10|339.66|336.78|339.4|336.52|339.66|336.78|339.4|336.52|0
1653675020000|2022-05-27 18:10:20|339.53|336.65|339.27|336.39|339.53|336.65|339.27|336.39|0
1653675030000|2022-05-27 18:10:30|339.4|336.52|339.4|336.52|339.53|336.65|339.4|336.52|0
1653675040000|2022-05-27 18:10:40|339.27|336.39|339.53|336.65|339.53|336.65|339.27|336.39|0
1653675050000|2022-05-27 18:10:50|339.66|336.78|339.53|336.65|339.66|336.78|339.53|336.65|0
1653675060000|2022-05-27 18:11:00|339.66|336.78|339.8|336.92|339.8|336.92|339.66|336.78|0
1653675070000|2022-05-27 18:11:10|339.93|337.05|339.8|336.92|339.93|337.05|339.8|336.92|0
1653675080000|2022-05-27 18:11:20|339.93|337.05|340.06|337.18|340.19|337.31|339.93|337.05|0
1653675090000|2022-05-27 18:11:30|340.33|337.45|340.19|337.31|340.33|337.45|340.06|337.18|0
1653675100000|2022-05-27 18:11:40|340.06|337.18|339.93|337.05|340.06|337.18|339.93|337.05|0
1653675110000|2022-05-27 18:11:50|340.19|337.31|339.93|337.05|340.19|337.31|339.93|337.05|0
1653675120000|2022-05-27 18:12:00|340.06|337.18|339.8|336.92|340.06|337.18|339.8|336.92|0
1653675130000|2022-05-27 18:12:10|340.19|337.31|339.93|337.05|340.19|337.31|339.93|337.05|0
1653675140000|2022-05-27 18:12:20|340.06|337.18|339.8|336.92|340.06|337.18|339.8|336.92|0
1653675150000|2022-05-27 18:12:30|339.93|337.05|340.06|337.18|340.06|337.18|339.93|337.05|0
1653675160000|2022-05-27 18:12:40|340|337.12|339.93|337.05|340|337.12|339.8|336.92|0
1653675170000|2022-05-27 18:12:50|339.8|336.92|339.8|336.92|339.93|337.05|339.8|336.92|0
1653675180000|2022-05-27 18:13:00|339.66|336.78|339.53|336.65|339.66|336.78|339.53|336.65|0
1653675190000|2022-05-27 18:13:10|339.66|336.78|339.66|336.78|339.66|336.78|339.53|336.65|0
1653675200000|2022-05-27 18:13:20|339.93|337.05|339.8|336.92|339.93|337.05|339.66|336.78|0
1653675210000|2022-05-27 18:13:30|339.73|336.85|339.8|336.92|339.8|336.92|339.73|336.85|0
1653675220000|2022-05-27 18:13:40|339.66|336.78|339.66|336.78|339.66|336.78|339.66|336.78|0
1653675230000|2022-05-27 18:13:50|339.8|336.92|339.66|336.78|339.8|336.92|339.66|336.78|0
1653675240000|2022-05-27 18:14:00|339.86|336.98|340.19|337.31|340.19|337.31|339.86|336.98|0
1653675250000|2022-05-27 18:14:10|340.06|337.18|340.06|337.18|340.06|337.18|339.93|337.05|0
1653675260000|2022-05-27 18:14:20|340.19|337.31|340.19|337.31|340.19|337.31|340.19|337.31|0
1653675270000|2022-05-27 18:14:30|340.06|337.18|340.06|337.18|340.19|337.31|340.06|337.18|0
1653675290000|2022-05-27 18:14:50|339.93|337.05|339.93|337.05|339.93|337.05|339.93|337.05|0
1653675300000|2022-05-27 18:15:00|340.06|337.18|339.79|336.91|340.06|337.18|339.79|336.91|0
1653675310000|2022-05-27 18:15:10|339.66|336.78|339.53|336.65|339.66|336.78|339.53|336.65|0
1653675320000|2022-05-27 18:15:20|339.4|336.52|339.4|336.52|339.4|336.52|339.4|336.52|0
1653675330000|2022-05-27 18:15:30|339.53|336.65|339.53|336.65|339.53|336.65|339.53|336.65|0
1653675340000|2022-05-27 18:15:40|339.4|336.52|339.79|336.91|339.79|336.91|339.4|336.52|0
1653675350000|2022-05-27 18:15:50|339.53|336.65|339.53|336.65|339.53|336.65|339.53|336.65|0
1653675360000|2022-05-27 18:16:00|339.4|336.52|339.53|336.65|339.53|336.65|339.4|336.52|0
1653675370000|2022-05-27 18:16:10|339.4|336.52|339.4|336.52|339.4|336.52|339.4|336.52|0
1653675380000|2022-05-27 18:16:20|339.26|336.38|339.26|336.38|339.4|336.52|339.26|336.38|0
1653675390000|2022-05-27 18:16:30|339.13|336.25|338.87|335.99|339.13|336.25|338.87|335.99|0
1653675400000|2022-05-27 18:16:40|339|336.12|338.74|335.86|339|336.12|338.74|335.86|0
1653675410000|2022-05-27 18:16:50|338.6|335.72|338.6|335.72|338.6|335.72|338.6|335.72|0
1653675430000|2022-05-27 18:17:10|338.74|335.86|339|336.12|339|336.12|338.6|335.72|0
1653675440000|2022-05-27 18:17:20|339.13|336.25|339.26|336.38|339.4|336.52|339.13|336.25|0
1653675450000|2022-05-27 18:17:30|339.13|336.25|339.13|336.25|339.26|336.38|339.13|336.25|0
1653675460000|2022-05-27 18:17:40|339.26|336.38|339.4|336.52|339.4|336.52|339.26|336.38|0
1653675470000|2022-05-27 18:17:50|339.26|336.38|339.4|336.52|339.4|336.52|339.26|336.38|0
1653675480000|2022-05-27 18:18:00|339.13|336.25|339.26|336.38|339.26|336.38|339.13|336.25|0
1653675490000|2022-05-27 18:18:10|339.13|336.25|339.26|336.38|339.26|336.38|339.13|336.25|0
1653675500000|2022-05-27 18:18:20|339.4|336.52|339.4|336.52|339.4|336.52|339.26|336.38|0
1653675510000|2022-05-27 18:18:30|339.53|336.65|339.53|336.65|339.66|336.78|339.53|336.65|0
1653675520000|2022-05-27 18:18:40|339.4|336.52|339.26|336.38|339.4|336.52|339.26|336.38|0
1653675530000|2022-05-27 18:18:50|339.4|336.52|339.26|336.38|339.4|336.52|339.26|336.38|0
1653675540000|2022-05-27 18:19:00|339.13|336.25|339.13|336.25|339.13|336.25|339.13|336.25|0
1653675550000|2022-05-27 18:19:10|339|336.12|339|336.12|339|336.12|338.87|335.99|0
1653675560000|2022-05-27 18:19:20|338.87|335.99|339|336.12|339|336.12|338.87|335.99|0
1653675570000|2022-05-27 18:19:30|338.73|335.85|338.47|335.59|338.73|335.85|338.47|335.59|0
1653675580000|2022-05-27 18:19:40|338.6|335.72|338.47|335.59|338.6|335.72|338.47|335.59|0
1653675590000|2022-05-27 18:19:50|338.6|335.72|338.47|335.59|338.6|335.72|338.47|335.59|0
1653675600000|2022-05-27 18:20:00|338.6|335.72|338.6|335.72|338.6|335.72|338.47|335.59|0
1653675610000|2022-05-27 18:20:10|338.47|335.59|338.47|335.59|338.47|335.59|338.47|335.59|0
1653675620000|2022-05-27 18:20:20|338.34|335.46|338.34|335.46|338.47|335.59|338.34|335.46|0
1653675630000|2022-05-27 18:20:30|338.47|335.59|338.6|335.72|338.6|335.72|338.47|335.59|0
1653675640000|2022-05-27 18:20:40|338.73|335.85|338.87|335.99|338.87|335.99|338.73|335.85|0
1653675650000|2022-05-27 18:20:50|338.73|335.85|338.8|335.92|338.87|335.99|338.73|335.85|0
1653675660000|2022-05-27 18:21:00|338.6|335.72|338.73|335.85|338.73|335.85|338.6|335.72|0
1653675670000|2022-05-27 18:21:10|338.6|335.72|338.47|335.59|338.6|335.72|338.47|335.59|0
1653675680000|2022-05-27 18:21:20|338.6|335.72|338.73|335.85|338.73|335.85|338.6|335.72|0
1653675690000|2022-05-27 18:21:30|338.6|335.72|338.73|335.85|338.73|335.85|338.6|335.72|0
1653675700000|2022-05-27 18:21:40|338.6|335.72|338.6|335.72|338.6|335.72|338.47|335.59|0
1653675710000|2022-05-27 18:21:50|338.47|335.59|338.34|335.46|338.47|335.59|338.34|335.46|0
1653675720000|2022-05-27 18:22:00|338.6|335.72|338.47|335.59|338.6|335.72|338.47|335.59|0
1653675740000|2022-05-27 18:22:20|338.6|335.72|338.47|335.59|338.6|335.72|338.34|335.46|0
1653675750000|2022-05-27 18:22:30|338.34|335.46|338.34|335.46|338.47|335.59|338.34|335.46|0
1653675760000|2022-05-27 18:22:40|338.47|335.59|338.47|335.59|338.47|335.59|338.34|335.46|0
1653675780000|2022-05-27 18:23:00|338.34|335.46|338.34|335.46|338.34|335.46|338.27|335.39|0
1653675790000|2022-05-27 18:23:10|338.47|335.59|338.34|335.46|338.47|335.59|338.34|335.46|0
1653675800000|2022-05-27 18:23:20|338.47|335.59|338.34|335.46|338.47|335.59|338.34|335.46|0
1653675810000|2022-05-27 18:23:30|338.2|335.32|338.34|335.46|338.47|335.59|338.2|335.32|0
1653675830000|2022-05-27 18:23:50|338.47|335.59|338.47|335.59|338.47|335.59|338.47|335.59|0
1653675840000|2022-05-27 18:24:00|338.6|335.72|338.47|335.59|338.6|335.72|338.47|335.59|0
1653675850000|2022-05-27 18:24:10|338.6|335.72|338.47|335.59|338.6|335.72|338.47|335.59|0
1653675860000|2022-05-27 18:24:20|338.6|335.72|338.47|335.59|338.6|335.72|338.47|335.59|0
1653675870000|2022-05-27 18:24:30|338.6|335.72|338.34|335.46|338.6|335.72|338.34|335.46|0
1653675880000|2022-05-27 18:24:40|338.2|335.32|338.2|335.32|338.2|335.32|338.2|335.32|0
1653675890000|2022-05-27 18:24:50|338.34|335.46|338.34|335.46|338.34|335.46|338.2|335.32|0
1653675900000|2022-05-27 18:25:00|338.2|335.32|338.2|335.32|338.2|335.32|338.2|335.32|0
1653675920000|2022-05-27 18:25:20|338.34|335.46|338.33|335.45|338.34|335.46|338.2|335.32|0
1653675930000|2022-05-27 18:25:30|338.47|335.59|338.47|335.59|338.47|335.59|338.47|335.59|0
1653675940000|2022-05-27 18:25:40|338.6|335.72|338.47|335.59|338.6|335.72|338.47|335.59|0
1653675950000|2022-05-27 18:25:50|338.73|335.85|338.6|335.72|338.73|335.85|338.6|335.72|0
1653675960000|2022-05-27 18:26:00|338.73|335.85|338.54|335.66|338.73|335.85|338.47|335.59|0
1653675970000|2022-05-27 18:26:10|338.6|335.72|338.73|335.85|338.73|335.85|338.6|335.72|0
1653675980000|2022-05-27 18:26:20|338.6|335.72|338.73|335.85|338.73|335.85|338.6|335.72|0
1653675990000|2022-05-27 18:26:30|338.67|335.79|338.6|335.72|338.73|335.85|338.6|335.72|0
1653676000000|2022-05-27 18:26:40|338.73|335.85|338.6|335.72|338.73|335.85|338.6|335.72|0
1653676010000|2022-05-27 18:26:50|338.73|335.85|338.73|335.85|338.73|335.85|338.6|335.72|0
1653676020000|2022-05-27 18:27:00|338.6|335.72|338.73|335.85|338.73|335.85|338.6|335.72|0
1653676030000|2022-05-27 18:27:10|338.86|335.98|338.86|335.98|338.99|336.11|338.86|335.98|0
1653676040000|2022-05-27 18:27:20|338.99|336.11|338.99|336.11|338.99|336.11|338.99|336.11|0
1653676050000|2022-05-27 18:27:30|338.86|335.98|338.86|335.98|338.86|335.98|338.86|335.98|0
1653676060000|2022-05-27 18:27:40|338.99|336.11|339.13|336.25|339.13|336.25|338.99|336.11|0
1653676070000|2022-05-27 18:27:50|339.2|336.32|339.39|336.51|339.39|336.51|339.2|336.32|0
1653676080000|2022-05-27 18:28:00|338.99|336.11|338.99|336.11|339.13|336.25|338.99|336.11|0
1653676090000|2022-05-27 18:28:10|339.13|336.25|338.99|336.11|339.13|336.25|338.99|336.11|0
1653676100000|2022-05-27 18:28:20|339.13|336.25|339.13|336.25|339.26|336.38|339.13|336.25|0
1653676110000|2022-05-27 18:28:30|339.26|336.38|339.13|336.25|339.26|336.38|339.13|336.25|0
1653676120000|2022-05-27 18:28:40|339.26|336.38|339.26|336.38|339.26|336.38|339.26|336.38|0
1653676130000|2022-05-27 18:28:50|339.39|336.51|339.52|336.64|339.52|336.64|339.39|336.51|0
1653676140000|2022-05-27 18:29:00|339.39|336.51|339.13|336.25|339.39|336.51|339.13|336.25|0
1653676150000|2022-05-27 18:29:10|338.99|336.11|338.99|336.11|338.99|336.11|338.99|336.11|0
1653676160000|2022-05-27 18:29:20|339.13|336.25|339.13|336.25|339.13|336.25|339.13|336.25|0
1653676170000|2022-05-27 18:29:30|339.26|336.38|339.26|336.38|339.26|336.38|339.26|336.38|0
1653676180000|2022-05-27 18:29:40|339.13|336.25|339.26|336.38|339.26|336.38|339.13|336.25|0
1653676190000|2022-05-27 18:29:50|339.13|336.25|339.13|336.25|339.13|336.25|339.13|336.25|0
1653676200000|2022-05-27 18:30:00|338.99|336.11|339.13|336.25|339.13|336.25|338.99|336.11|0
1653676210000|2022-05-27 18:30:10|338.99|336.11|339.13|336.25|339.13|336.25|338.99|336.11|0
1653676220000|2022-05-27 18:30:20|338.99|336.11|339.13|336.25|339.13|336.25|338.99|336.11|0
1653676230000|2022-05-27 18:30:30|338.99|336.11|338.86|335.98|338.99|336.11|338.86|335.98|0
1653676240000|2022-05-27 18:30:40|338.6|335.72|338.86|335.98|338.86|335.98|338.6|335.72|0
1653676250000|2022-05-27 18:30:50|338.73|335.85|338.73|335.85|338.73|335.85|338.6|335.72|0
1653676260000|2022-05-27 18:31:00|338.86|335.98|338.33|335.45|338.86|335.98|338.33|335.45|0
1653676270000|2022-05-27 18:31:10|338.46|335.58|338.33|335.45|338.46|335.58|338.33|335.45|0
1653676280000|2022-05-27 18:31:20|338.46|335.58|338.46|335.58|338.46|335.58|338.33|335.45|0
1653676290000|2022-05-27 18:31:30|338.33|335.45|338.6|335.72|338.6|335.72|338.33|335.45|0
1653676300000|2022-05-27 18:31:40|338.53|335.65|338.46|335.58|338.53|335.65|338.33|335.45|0
1653676310000|2022-05-27 18:31:50|338.6|335.72|338.86|335.98|338.86|335.98|338.6|335.72|0
1653676320000|2022-05-27 18:32:00|338.99|336.11|338.73|335.85|338.99|336.11|338.73|335.85|0
1653676330000|2022-05-27 18:32:10|338.6|335.72|338.6|335.72|338.6|335.72|338.6|335.72|0
1653676340000|2022-05-27 18:32:20|338.73|335.85|338.8|335.92|338.8|335.92|338.73|335.85|0
1653676350000|2022-05-27 18:32:30|338.86|335.98|338.99|336.11|338.99|336.11|338.86|335.98|0
1653676360000|2022-05-27 18:32:40|338.86|335.98|338.6|335.72|338.93|336.05|338.6|335.72|0
1653676370000|2022-05-27 18:32:50|338.33|335.45|338.6|335.72|338.6|335.72|338.33|335.45|0
1653676380000|2022-05-27 18:33:00|338.46|335.58|338.46|335.58|338.46|335.58|338.46|335.58|0
1653676390000|2022-05-27 18:33:10|338.6|335.72|338.6|335.72|338.6|335.72|338.6|335.72|0
1653676400000|2022-05-27 18:33:20|338.46|335.58|338.73|335.85|338.86|335.98|338.33|335.45|0
1653676410000|2022-05-27 18:33:30|338.99|336.11|338.86|335.98|338.99|336.11|338.86|335.98|0
1653676420000|2022-05-27 18:33:40|338.99|336.11|338.6|335.72|338.99|336.11|338.6|335.72|0
1653676430000|2022-05-27 18:33:50|338.73|335.85|338.6|335.72|338.73|335.85|338.6|335.72|0
1653676440000|2022-05-27 18:34:00|338.86|335.98|338.99|336.11|338.99|336.11|338.86|335.98|0
1653676450000|2022-05-27 18:34:10|338.73|335.85|338.46|335.58|338.73|335.85|338.46|335.58|0
1653676460000|2022-05-27 18:34:20|338.59|335.71|338.46|335.58|338.59|335.71|338.46|335.58|0
1653676470000|2022-05-27 18:34:30|338.59|335.71|338.33|335.45|338.59|335.71|338.33|335.45|0
1653676480000|2022-05-27 18:34:40|338.46|335.58|338.46|335.58|338.46|335.58|338.46|335.58|0
1653676490000|2022-05-27 18:34:50|338.33|335.45|338.33|335.45|338.46|335.58|338.33|335.45|0
1653676500000|2022-05-27 18:35:00|338.59|335.71|338.59|335.71|338.59|335.71|338.59|335.71|0
1653676510000|2022-05-27 18:35:10|338.46|335.58|338.33|335.45|338.59|335.71|338.33|335.45|0
1653676520000|2022-05-27 18:35:20|338.2|335.32|338.07|335.19|338.33|335.45|338.07|335.19|0
1653676530000|2022-05-27 18:35:30|338.2|335.32|338.07|335.19|338.2|335.32|338.07|335.19|0
1653676540000|2022-05-27 18:35:40|337.93|335.05|338.07|335.19|338.07|335.19|337.93|335.05|0
1653676550000|2022-05-27 18:35:50|337.93|335.05|337.8|334.92|337.93|335.05|337.8|334.92|0
1653676560000|2022-05-27 18:36:00|337.93|335.05|337.93|335.05|337.93|335.05|337.93|335.05|0
1653676570000|2022-05-27 18:36:10|337.8|334.92|337.93|335.05|338.07|335.19|337.8|334.92|0
1653676580000|2022-05-27 18:36:20|338.07|335.19|337.93|335.05|338.07|335.19|337.93|335.05|0
1653676590000|2022-05-27 18:36:30|338.07|335.19|338.33|335.45|338.33|335.45|338.07|335.19|0
1653676600000|2022-05-27 18:36:40|338.2|335.32|338.2|335.32|338.2|335.32|338.2|335.32|0
1653676610000|2022-05-27 18:36:50|338.07|335.19|338.07|335.19|338.07|335.19|337.93|335.05|0
1653676620000|2022-05-27 18:37:00|337.93|335.05|337.93|335.05|338.07|335.19|337.93|335.05|0
1653676630000|2022-05-27 18:37:10|338.07|335.19|337.93|335.05|338.07|335.19|337.93|335.05|0
1653676650000|2022-05-27 18:37:30|337.8|334.92|337.8|334.92|337.8|334.92|337.8|334.92|0
1653676660000|2022-05-27 18:37:40|337.93|335.05|337.93|335.05|337.93|335.05|337.8|334.92|0
1653676670000|2022-05-27 18:37:50|337.8|334.92|337.8|334.92|337.8|334.92|337.8|334.92|0
1653676680000|2022-05-27 18:38:00|337.67|334.79|337.67|334.79|337.8|334.92|337.67|334.79|0
1653676690000|2022-05-27 18:38:10|337.54|334.66|337.41|334.53|337.54|334.66|337.41|334.53|0
1653676700000|2022-05-27 18:38:20|337.27|334.39|337.14|334.26|337.27|334.39|337.14|334.26|0
1653676710000|2022-05-27 18:38:30|337.01|334.13|337.14|334.26|337.14|334.26|337.01|334.13|0
1653676720000|2022-05-27 18:38:40|337.01|334.13|337.27|334.39|337.27|334.39|337.01|334.13|0
1653676730000|2022-05-27 18:38:50|337.14|334.26|337.01|334.13|337.14|334.26|337.01|334.13|0
1653676740000|2022-05-27 18:39:00|337.14|334.26|338.86|335.98|338.86|335.98|337.14|334.26|0
1653676750000|2022-05-27 18:39:10|338.33|335.45|338.59|335.71|339.12|336.24|338.33|335.45|0
1653676760000|2022-05-27 18:39:20|338.46|335.58|338.46|335.58|338.46|335.58|338.33|335.45|0
1653676770000|2022-05-27 18:39:30|338.33|335.45|338.46|335.58|338.46|335.58|338.33|335.45|0
1653676780000|2022-05-27 18:39:40|338.33|335.45|338.59|335.71|338.59|335.71|338.33|335.45|0
1653676790000|2022-05-27 18:39:50|338.72|335.84|338.59|335.71|338.72|335.84|338.46|335.58|0
1653676800000|2022-05-27 18:40:00|338.72|335.84|338.46|335.58|338.72|335.84|338.46|335.58|0
1653676810000|2022-05-27 18:40:10|338.59|335.71|338.2|335.32|338.59|335.71|338.2|335.32|0
1653676820000|2022-05-27 18:40:20|338.06|335.18|338.06|335.18|338.06|335.18|337.93|335.05|0
1653676830000|2022-05-27 18:40:30|338.2|335.32|338.06|335.18|338.2|335.32|338.06|335.18|0
1653676840000|2022-05-27 18:40:40|338.33|335.45|338.46|335.58|338.46|335.58|338.33|335.45|0
1653676850000|2022-05-27 18:40:50|338.59|335.71|338.46|335.58|338.59|335.71|338.2|335.32|0
1653676860000|2022-05-27 18:41:00|338.59|335.71|338.46|335.58|338.59|335.71|338.46|335.58|0
1653676870000|2022-05-27 18:41:10|338.33|335.45|338.33|335.45|338.33|335.45|338.2|335.32|0
1653676880000|2022-05-27 18:41:20|338.46|335.58|339.12|336.24|339.12|336.24|338.46|335.58|0
1653676890000|2022-05-27 18:41:30|339.25|336.37|338.99|336.11|339.25|336.37|338.99|336.11|0
1653676900000|2022-05-27 18:41:40|338.86|335.98|339.12|336.24|339.12|336.24|338.72|335.84|0
1653676910000|2022-05-27 18:41:50|339.25|336.37|339.52|336.64|339.52|336.64|339.25|336.37|0
1653676920000|2022-05-27 18:42:00|339.78|336.9|339.65|336.77|339.78|336.9|339.65|336.77|0
1653676930000|2022-05-27 18:42:10|339.38|336.5|339.25|336.37|339.38|336.5|339.12|336.24|0
1653676940000|2022-05-27 18:42:20|339.12|336.24|339.12|336.24|339.25|336.37|339.12|336.24|0
1653676950000|2022-05-27 18:42:30|339.06|336.18|338.86|335.98|339.12|336.24|338.86|335.98|0
1653676960000|2022-05-27 18:42:40|338.72|335.84|338.59|335.71|338.72|335.84|338.59|335.71|0
1653676970000|2022-05-27 18:42:50|338.72|335.84|338.79|335.91|338.79|335.91|338.72|335.84|0
1653676980000|2022-05-27 18:43:00|338.59|335.71|338.33|335.45|338.72|335.84|338.33|335.45|0
1653676990000|2022-05-27 18:43:10|338.46|335.58|338.59|335.71|338.86|335.98|338.46|335.58|0
1653677000000|2022-05-27 18:43:20|338.46|335.58|338.33|335.45|338.46|335.58|338.33|335.45|0
1653677010000|2022-05-27 18:43:30|338.19|335.31|338.46|335.58|338.46|335.58|338.19|335.31|0
1653677020000|2022-05-27 18:43:40|338.59|335.71|338.46|335.58|338.59|335.71|338.46|335.58|0
1653677030000|2022-05-27 18:43:50|338.59|335.71|338.46|335.58|338.59|335.71|338.46|335.58|0
1653677040000|2022-05-27 18:44:00|338.33|335.45|338.19|335.31|338.33|335.45|338.19|335.31|0
1653677050000|2022-05-27 18:44:10|338.06|335.18|338.06|335.18|338.06|335.18|337.93|335.05|0
1653677060000|2022-05-27 18:44:20|337.93|335.05|337.53|334.65|337.93|335.05|337.53|334.65|0
1653677070000|2022-05-27 18:44:30|337.67|334.79|337.53|334.65|337.67|334.79|337.53|334.65|0
1653677080000|2022-05-27 18:44:40|337.67|334.79|337.8|334.92|337.8|334.92|337.67|334.79|0
1653677090000|2022-05-27 18:44:50|337.53|334.65|337.67|334.79|337.67|334.79|337.53|334.65|0
1653677100000|2022-05-27 18:45:00|337.53|334.65|337.27|334.39|337.53|334.65|337.27|334.39|0
1653677110000|2022-05-27 18:45:10|337.4|334.52|337.53|334.65|337.53|334.65|337.4|334.52|0
1653677120000|2022-05-27 18:45:20|337.67|334.79|337.27|334.39|337.67|334.79|337.01|334.13|0
1653677130000|2022-05-27 18:45:30|337.01|334.13|337.27|334.39|337.27|334.39|337.01|334.13|0
1653677140000|2022-05-27 18:45:40|337.01|334.13|337.27|334.39|337.27|334.39|337.01|334.13|0
1653677150000|2022-05-27 18:45:50|337.14|334.26|337.27|334.39|337.27|334.39|337.14|334.26|0
1653677160000|2022-05-27 18:46:00|337.4|334.52|337.27|334.39|337.4|334.52|337.14|334.26|0
1653677170000|2022-05-27 18:46:10|337.4|334.52|338.06|335.18|338.06|335.18|337.4|334.52|0
1653677180000|2022-05-27 18:46:20|337.8|334.92|337.67|334.79|337.8|334.92|337.67|334.79|0
1653677190000|2022-05-27 18:46:30|337.6|334.72|337.93|335.05|337.93|335.05|337.53|334.65|0
1653677200000|2022-05-27 18:46:40|337.8|334.92|337.93|335.05|337.93|335.05|337.67|334.79|0
1653677210000|2022-05-27 18:46:50|337.8|334.92|337.93|335.05|337.93|335.05|337.8|334.92|0
1653677220000|2022-05-27 18:47:00|337.8|334.92|338.06|335.18|338.06|335.18|337.8|334.92|0
1653677230000|2022-05-27 18:47:10|337.93|335.05|338.06|335.18|338.06|335.18|337.93|335.05|0
1653677240000|2022-05-27 18:47:20|338.13|335.25|337.93|335.05|338.13|335.25|337.93|335.05|0
1653677250000|2022-05-27 18:47:30|337.8|334.92|337.93|335.05|337.93|335.05|337.8|334.92|0
1653677260000|2022-05-27 18:47:40|337.8|334.92|337.93|335.05|337.93|335.05|337.8|334.92|0
1653677270000|2022-05-27 18:47:50|337.8|334.92|337.8|334.92|337.93|335.05|337.8|334.92|0
1653677280000|2022-05-27 18:48:00|337.66|334.78|338.06|335.18|338.06|335.18|337.66|334.78|0
1653677290000|2022-05-27 18:48:10|337.93|335.05|337.93|335.05|338.06|335.18|337.93|335.05|0
1653677300000|2022-05-27 18:48:20|338.06|335.18|337.8|334.92|338.06|335.18|337.8|334.92|0
1653677310000|2022-05-27 18:48:30|337.66|334.78|337.66|334.78|337.8|334.92|337.66|334.78|0
1653677320000|2022-05-27 18:48:40|337.53|334.65|337.53|334.65|337.53|334.65|337.4|334.52|0
1653677330000|2022-05-27 18:48:50|337.66|334.78|337.47|334.59|337.66|334.78|337.47|334.59|0
1653677340000|2022-05-27 18:49:00|337.4|334.52|337.66|334.78|337.66|334.78|337.4|334.52|0
1653677350000|2022-05-27 18:49:10|337.8|334.92|337.93|335.05|337.93|335.05|337.8|334.92|0
1653677360000|2022-05-27 18:49:20|338.06|335.18|337.8|334.92|338.06|335.18|337.8|334.92|0
1653677370000|2022-05-27 18:49:30|337.66|334.78|337.66|334.78|337.66|334.78|337.53|334.65|0
1653677380000|2022-05-27 18:49:40|337.53|334.65|337.53|334.65|337.53|334.65|337.4|334.52|0
1653677390000|2022-05-27 18:49:50|337.4|334.52|337.27|334.39|337.4|334.52|337.27|334.39|0
1653677400000|2022-05-27 18:50:00|337.53|334.65|337.27|334.39|337.53|334.65|337.27|334.39|0
1653677410000|2022-05-27 18:50:10|337.4|334.52|337.34|334.46|337.4|334.52|337.34|334.46|0
1653677420000|2022-05-27 18:50:20|337.27|334.39|337.27|334.39|337.4|334.52|337.27|334.39|0
1653677430000|2022-05-27 18:50:30|337.4|334.52|337.53|334.65|337.53|334.65|337.27|334.39|0
1653677440000|2022-05-27 18:50:40|337.27|334.39|337.27|334.39|337.4|334.52|337.27|334.39|0
1653677450000|2022-05-27 18:50:50|337.4|334.52|337.4|334.52|337.6|334.72|337.4|334.52|0
1653677460000|2022-05-27 18:51:00|337.66|334.78|337.53|334.65|337.66|334.78|337.53|334.65|0
1653677470000|2022-05-27 18:51:10|337.66|334.78|337.53|334.65|337.66|334.78|337.53|334.65|0
1653677480000|2022-05-27 18:51:20|337.73|334.85|337.66|334.78|337.73|334.85|337.66|334.78|0
1653677490000|2022-05-27 18:51:30|337.53|334.65|337.4|334.52|337.53|334.65|337.4|334.52|0
1653677500000|2022-05-27 18:51:40|337.27|334.39|337.27|334.39|337.27|334.39|337.27|334.39|0
1653677510000|2022-05-27 18:51:50|337.34|334.46|337.27|334.39|337.53|334.65|337.27|334.39|0
1653677520000|2022-05-27 18:52:00|337.4|334.52|337.4|334.52|337.4|334.52|337.4|334.52|0
1653677530000|2022-05-27 18:52:10|337.27|334.39|337.53|334.65|337.53|334.65|337.27|334.39|0
1653677540000|2022-05-27 18:52:20|337.66|334.78|337.27|334.39|337.66|334.78|337.27|334.39|0
1653677550000|2022-05-27 18:52:30|337.13|334.25|337.27|334.39|337.27|334.39|337.13|334.25|0
1653677560000|2022-05-27 18:52:40|337.13|334.25|337.13|334.25|337.13|334.25|337.13|334.25|0
1653677570000|2022-05-27 18:52:50|337.27|334.39|337|334.12|337.27|334.39|337|334.12|0
1653677580000|2022-05-27 18:53:00|336.48|333.6|337|334.12|337|334.12|336.48|333.6|0
1653677590000|2022-05-27 18:53:10|337.13|334.25|336.61|333.73|337.13|334.25|336.61|333.73|0
1653677600000|2022-05-27 18:53:20|336.87|333.99|336.74|333.86|336.87|333.99|336.74|333.86|0
1653677610000|2022-05-27 18:53:30|336.87|333.99|337|334.12|337|334.12|336.87|333.99|0
1653677620000|2022-05-27 18:53:40|336.87|333.99|337|334.12|337|334.12|336.87|333.99|0
1653677630000|2022-05-27 18:53:50|337.13|334.25|337.13|334.25|337.13|334.25|337.13|334.25|0
1653677640000|2022-05-27 18:54:00|337.27|334.39|337.93|335.05|337.93|335.05|337.27|334.39|0
1653677650000|2022-05-27 18:54:10|337.4|334.52|337.66|334.78|337.66|334.78|337.4|334.52|0
1653677660000|2022-05-27 18:54:20|337.86|334.98|337.66|334.78|337.86|334.98|337.66|334.78|0
1653677670000|2022-05-27 18:54:30|337.53|334.65|337.66|334.78|337.66|334.78|337.4|334.52|0
1653677680000|2022-05-27 18:54:40|337.79|334.91|337.27|334.39|337.79|334.91|337.27|334.39|0
1653677690000|2022-05-27 18:54:50|337.13|334.25|337.27|334.39|337.27|334.39|337.13|334.25|0
1653677700000|2022-05-27 18:55:00|337.13|334.25|337|334.12|337.13|334.25|337|334.12|0
1653677710000|2022-05-27 18:55:10|336.74|333.86|336.61|333.73|336.87|333.99|336.61|333.73|0
1653677720000|2022-05-27 18:55:20|336.48|333.6|336.48|333.6|336.61|333.73|336.34|333.46|0
1653677730000|2022-05-27 18:55:30|336.61|333.73|336.48|333.6|336.61|333.73|336.48|333.6|0
1653677740000|2022-05-27 18:55:40|336.61|333.73|336.61|333.73|336.61|333.73|336.48|333.6|0
1653677750000|2022-05-27 18:55:50|336.48|333.6|336.34|333.46|336.48|333.6|336.34|333.46|0
1653677760000|2022-05-27 18:56:00|336.21|333.33|336.21|333.33|336.34|333.46|336.21|333.33|0
1653677770000|2022-05-27 18:56:10|336.08|333.2|336.02|333.14|336.08|333.2|336.02|333.14|0
1653677780000|2022-05-27 18:56:20|336.08|333.2|336.21|333.33|336.21|333.33|336.08|333.2|0
1653677790000|2022-05-27 18:56:30|336.34|333.46|336.08|333.2|336.34|333.46|336.08|333.2|0
1653677800000|2022-05-27 18:56:40|336.21|333.33|336.08|333.2|336.21|333.33|336.08|333.2|0
1653677810000|2022-05-27 18:56:50|336.21|333.33|336.08|333.2|336.21|333.33|336.08|333.2|0
1653677820000|2022-05-27 18:57:00|336.21|333.33|336.34|333.46|336.34|333.46|336.21|333.33|0
1653677830000|2022-05-27 18:57:10|336.47|333.59|336.21|333.33|336.47|333.59|336.21|333.33|0
1653677840000|2022-05-27 18:57:20|336.08|333.2|336.08|333.2|336.21|333.33|336.08|333.2|0
1653677850000|2022-05-27 18:57:30|335.95|333.07|335.95|333.07|335.95|333.07|335.82|332.94|0
1653677860000|2022-05-27 18:57:40|335.82|332.94|335.95|333.07|335.95|333.07|335.69|332.81|0
1653677870000|2022-05-27 18:57:50|335.82|332.94|335.69|332.81|335.82|332.94|335.69|332.81|0
1653677880000|2022-05-27 18:58:00|335.55|332.67|335.69|332.81|335.69|332.81|335.55|332.67|0
1653677890000|2022-05-27 18:58:10|335.82|332.94|335.95|333.07|335.95|333.07|335.69|332.81|0
1653677900000|2022-05-27 18:58:20|335.82|332.94|335.69|332.81|335.82|332.94|335.69|332.81|0
1653677910000|2022-05-27 18:58:30|335.68|332.8|335.95|333.07|335.95|333.07|335.68|332.8|0
1653677920000|2022-05-27 18:58:40|335.82|332.94|335.68|332.8|335.82|332.94|335.68|332.8|0
1653677930000|2022-05-27 18:58:50|335.82|332.94|335.55|332.67|335.82|332.94|335.55|332.67|0
1653677940000|2022-05-27 18:59:00|335.68|332.8|335.82|332.94|335.82|332.94|335.55|332.67|0
1653677950000|2022-05-27 18:59:10|335.95|333.07|335.95|333.07|335.95|333.07|335.95|333.07|0
1653677960000|2022-05-27 18:59:20|336.08|333.2|335.82|332.94|336.08|333.2|335.82|332.94|0
1653677970000|2022-05-27 18:59:30|336.08|333.2|335.82|332.94|336.08|333.2|335.82|332.94|0
1653677980000|2022-05-27 18:59:40|335.95|333.07|335.82|332.94|336.08|333.2|335.82|332.94|0
1653677990000|2022-05-27 18:59:50|335.68|332.8|335.82|332.94|336.08|333.2|335.68|332.8|0
1653678000000|2022-05-27 19:00:00|336.21|333.33|335.95|333.07|336.21|333.33|335.95|333.07|0
1653678010000|2022-05-27 19:00:10|335.55|332.67|335.82|332.94|335.82|332.94|335.55|332.67|0
1653678020000|2022-05-27 19:00:20|335.68|332.8|335.82|332.94|335.82|332.94|335.68|332.8|0
1653678030000|2022-05-27 19:00:30|335.68|332.8|336.08|333.2|336.08|333.2|335.68|332.8|0
1653678050000|2022-05-27 19:00:50|335.95|333.07|335.82|332.94|335.95|333.07|335.82|332.94|0
1653678060000|2022-05-27 19:01:00|335.68|332.8|335.55|332.67|335.68|332.8|335.55|332.67|0
1653678070000|2022-05-27 19:01:10|335.42|332.54|335.29|332.41|335.42|332.54|335.29|332.41|0
1653678080000|2022-05-27 19:01:20|334.77|331.89|334.9|332.02|334.9|332.02|334.76|331.88|0
1653678090000|2022-05-27 19:01:30|334.76|331.88|334.9|332.02|334.9|332.02|334.76|331.88|0
1653678100000|2022-05-27 19:01:40|334.76|331.88|335.29|332.41|335.29|332.41|334.76|331.88|0
1653678110000|2022-05-27 19:01:50|335.49|332.61|335.42|332.54|335.49|332.61|335.42|332.54|0
1653678120000|2022-05-27 19:02:00|335.55|332.67|335.42|332.54|335.55|332.67|335.29|332.41|0
1653678130000|2022-05-27 19:02:10|335.68|332.8|335.55|332.67|335.68|332.8|335.55|332.67|0
1653678140000|2022-05-27 19:02:20|335.68|332.8|335.95|333.07|335.95|333.07|335.55|332.67|0
1653678150000|2022-05-27 19:02:30|336.34|333.46|335.95|333.07|336.34|333.46|335.81|332.93|0
1653678160000|2022-05-27 19:02:40|336.34|333.46|336.21|333.33|336.34|333.46|336.08|333.2|0
1653678170000|2022-05-27 19:02:50|336.34|333.46|336.34|333.46|336.34|333.46|336.34|333.46|0
1653678180000|2022-05-27 19:03:00|336.21|333.33|336.08|333.2|336.21|333.33|336.08|333.2|0
1653678190000|2022-05-27 19:03:10|335.95|333.07|336.21|333.33|336.21|333.33|335.95|333.07|0
1653678200000|2022-05-27 19:03:20|336.08|333.2|335.81|332.93|336.08|333.2|335.81|332.93|0
1653678210000|2022-05-27 19:03:30|335.68|332.8|335.42|332.54|335.68|332.8|335.42|332.54|0
1653678220000|2022-05-27 19:03:40|335.29|332.41|335.29|332.41|335.42|332.54|335.29|332.41|0
1653678230000|2022-05-27 19:03:50|335.16|332.28|335.03|332.15|335.16|332.28|335.03|332.15|0
1653678240000|2022-05-27 19:04:00|336.54|333.66|333.68|330.8|336.54|333.66|333.68|330.8|0
1653678250000|2022-05-27 19:04:10|333.42|330.54|333.42|330.54|333.55|330.67|333.42|330.54|0
1653678260000|2022-05-27 19:04:20|333.55|330.67|333.55|330.67|333.95|331.07|333.55|330.67|0
1653678270000|2022-05-27 19:04:30|333.29|330.41|333.42|330.54|333.55|330.67|333.29|330.41|0
1653678280000|2022-05-27 19:04:40|333.29|330.41|333.42|330.54|333.42|330.54|333.29|330.41|0
1653678290000|2022-05-27 19:04:50|333.29|330.41|333.29|330.41|333.29|330.41|333.29|330.41|0
1653678300000|2022-05-27 19:05:00|333.16|330.28|333.42|330.54|333.42|330.54|333.16|330.28|0
1653678310000|2022-05-27 19:05:10|333.29|330.41|333.29|330.41|333.42|330.54|333.16|330.28|0
1653678320000|2022-05-27 19:05:20|333.16|330.28|332.9|330.02|333.16|330.28|332.9|330.02|0
1653678330000|2022-05-27 19:05:30|332.37|329.49|332.11|329.23|332.37|329.49|332.11|329.23|0
1653678340000|2022-05-27 19:05:40|332.37|329.49|332.37|329.49|332.37|329.49|332.24|329.36|0
1653678350000|2022-05-27 19:05:50|332.24|329.36|331.72|328.84|332.24|329.36|331.72|328.84|0
1653678360000|2022-05-27 19:06:00|331.59|328.71|331.33|328.45|331.59|328.71|331.33|328.45|0
1653678370000|2022-05-27 19:06:10|331.4|328.52|331.33|328.45|331.4|328.52|331.2|328.32|0
1653678380000|2022-05-27 19:06:20|331.07|328.19|331.2|328.32|331.2|328.32|330.81|327.93|0
1653678390000|2022-05-27 19:06:30|331.07|328.19|331.33|328.45|331.33|328.45|331.07|328.19|0
1653678400000|2022-05-27 19:06:40|331.46|328.58|331.46|328.58|331.59|328.71|331.46|328.58|0
1653678410000|2022-05-27 19:06:50|331.33|328.45|331.59|328.71|331.59|328.71|331.33|328.45|0
1653678420000|2022-05-27 19:07:00|331.33|328.45|331.07|328.19|331.33|328.45|331.07|328.19|0
1653678430000|2022-05-27 19:07:10|331.2|328.32|331.27|328.39|331.27|328.39|330.94|328.06|0
1653678440000|2022-05-27 19:07:20|331.07|328.19|331.07|328.19|331.2|328.32|331.07|328.19|0
1653678450000|2022-05-27 19:07:30|330.94|328.06|330.81|327.93|330.94|328.06|330.81|327.93|0
1653678460000|2022-05-27 19:07:40|330.68|327.8|330.55|327.67|330.68|327.8|330.55|327.67|0
1653678470000|2022-05-27 19:07:50|330.81|327.93|330.68|327.8|330.94|328.06|330.68|327.8|0
1653678480000|2022-05-27 19:08:00|330.55|327.67|330.68|327.8|330.81|327.93|330.55|327.67|0
1653678490000|2022-05-27 19:08:10|330.81|327.93|330.28|327.4|330.81|327.93|330.28|327.4|0
1653678500000|2022-05-27 19:08:20|330.41|327.53|330.41|327.53|330.41|327.53|330.28|327.4|0
1653678510000|2022-05-27 19:08:30|330.28|327.4|330.41|327.53|330.41|327.53|330.15|327.27|0
1653678520000|2022-05-27 19:08:40|330.28|327.4|330.28|327.4|330.54|327.66|330.28|327.4|0
1653678530000|2022-05-27 19:08:50|330.22|327.34|330.15|327.27|330.28|327.4|330.15|327.27|0
1653678540000|2022-05-27 19:09:00|330.28|327.4|330.28|327.4|330.28|327.4|330.28|327.4|0
1653678550000|2022-05-27 19:09:10|330.41|327.53|330.15|327.27|330.41|327.53|330.15|327.27|0
1653678560000|2022-05-27 19:09:20|330.28|327.4|330.41|327.53|330.41|327.53|330.28|327.4|0
1653678570000|2022-05-27 19:09:30|330.28|327.4|330.41|327.53|330.41|327.53|330.28|327.4|0
1653678580000|2022-05-27 19:09:40|330.28|327.4|330.15|327.27|330.28|327.4|330.15|327.27|0
1653678590000|2022-05-27 19:09:50|330.02|327.14|330.28|327.4|330.28|327.4|330.02|327.14|0
1653678600000|2022-05-27 19:10:00|330.02|327.14|330.41|327.53|330.41|327.53|330.02|327.14|0
1653678610000|2022-05-27 19:10:10|330.28|327.4|330.54|327.66|330.54|327.66|330.28|327.4|0
1653678620000|2022-05-27 19:10:20|330.8|327.92|331.33|328.45|331.33|328.45|330.8|327.92|0
1653678630000|2022-05-27 19:10:30|331.59|328.71|331.07|328.19|331.59|328.71|331.07|328.19|0
1653678640000|2022-05-27 19:10:40|331.2|328.32|331.2|328.32|331.2|328.32|331.2|328.32|0
1653678650000|2022-05-27 19:10:50|331.07|328.19|331.2|328.32|331.33|328.45|331.07|328.19|0
1653678660000|2022-05-27 19:11:00|331.07|328.19|330.67|327.79|331.07|328.19|330.67|327.79|0
1653678670000|2022-05-27 19:11:10|330.8|327.92|330.8|327.92|330.8|327.92|330.67|327.79|0
1653678680000|2022-05-27 19:11:20|330.93|328.05|330.93|328.05|330.93|328.05|330.67|327.79|0
1653678690000|2022-05-27 19:11:30|331.07|328.19|330.8|327.92|331.46|328.58|330.8|327.92|0
1653678700000|2022-05-27 19:11:40|331.07|328.19|331.06|328.18|331.07|328.19|330.8|327.92|0
1653678710000|2022-05-27 19:11:50|331.33|328.45|331.26|328.38|331.33|328.45|331.06|328.18|0
1653678720000|2022-05-27 19:12:00|331.2|328.32|330.93|328.05|331.2|328.32|330.93|328.05|0
1653678730000|2022-05-27 19:12:10|330.8|327.92|331.06|328.18|331.06|328.18|330.8|327.92|0
1653678740000|2022-05-27 19:12:20|330.8|327.92|330.93|328.05|330.93|328.05|330.8|327.92|0
1653678750000|2022-05-27 19:12:30|330.8|327.92|330.67|327.79|330.93|328.05|330.67|327.79|0
1653678760000|2022-05-27 19:12:40|330.8|327.92|330.61|327.73|330.8|327.92|330.61|327.73|0
1653678770000|2022-05-27 19:12:50|330.54|327.66|330.8|327.92|330.8|327.92|330.54|327.66|0
1653678780000|2022-05-27 19:13:00|330.93|328.05|330.48|327.6|330.93|328.05|330.48|327.6|0
1653678790000|2022-05-27 19:13:10|330.54|327.66|330.8|327.92|330.8|327.92|330.54|327.66|0
1653678800000|2022-05-27 19:13:20|330.93|328.05|330.67|327.79|330.93|328.05|330.67|327.79|0
1653678810000|2022-05-27 19:13:30|330.54|327.66|330.54|327.66|330.54|327.66|330.54|327.66|0
1653678820000|2022-05-27 19:13:40|330.8|327.92|330.67|327.79|330.8|327.92|330.54|327.66|0
1653678830000|2022-05-27 19:13:50|330.41|327.53|330.54|327.66|330.54|327.66|330.41|327.53|0
1653678840000|2022-05-27 19:14:00|330.41|327.53|330.41|327.53|330.54|327.66|330.41|327.53|0
1653678850000|2022-05-27 19:14:10|330.54|327.66|330.67|327.79|330.67|327.79|330.41|327.53|0
1653678860000|2022-05-27 19:14:20|330.54|327.66|330.41|327.53|330.54|327.66|330.41|327.53|0
1653678870000|2022-05-27 19:14:30|330.54|327.66|330.41|327.53|330.54|327.66|330.41|327.53|0
1653678880000|2022-05-27 19:14:40|330.54|327.66|330.67|327.79|330.8|327.92|330.54|327.66|0
1653678890000|2022-05-27 19:14:50|330.8|327.92|330.54|327.66|330.93|328.05|330.54|327.66|0
1653678900000|2022-05-27 19:15:00|330.41|327.53|330.15|327.27|330.54|327.66|330.15|327.27|0
1653678910000|2022-05-27 19:15:10|330.28|327.4|330.41|327.53|330.41|327.53|330.15|327.27|0
1653678920000|2022-05-27 19:15:20|330.54|327.66|330.54|327.66|330.67|327.79|330.54|327.66|0
1653678930000|2022-05-27 19:15:30|330.67|327.79|330.67|327.79|330.67|327.79|330.67|327.79|0
1653678940000|2022-05-27 19:15:40|330.54|327.66|330.54|327.66|330.54|327.66|330.41|327.53|0
1653678950000|2022-05-27 19:15:50|330.8|327.92|331.32|328.44|331.32|328.44|330.8|327.92|0
1653678960000|2022-05-27 19:16:00|331.19|328.31|331.19|328.31|331.32|328.44|331.19|328.31|0
1653678970000|2022-05-27 19:16:10|331.32|328.44|331.45|328.57|331.45|328.57|331.32|328.44|0
1653678980000|2022-05-27 19:16:20|331.58|328.7|331.58|328.7|331.72|328.84|331.45|328.57|0
1653678990000|2022-05-27 19:16:30|331.72|328.84|331.72|328.84|331.72|328.84|331.58|328.7|0
1653679000000|2022-05-27 19:16:40|331.85|328.97|331.45|328.57|331.85|328.97|331.32|328.44|0
1653679010000|2022-05-27 19:16:50|331.58|328.7|331.19|328.31|331.58|328.7|331.19|328.31|0
1653679020000|2022-05-27 19:17:00|331.32|328.44|331.32|328.44|331.32|328.44|331.19|328.31|0
1653679030000|2022-05-27 19:17:10|331.06|328.18|331.19|328.31|331.19|328.31|331.06|328.18|0
1653679040000|2022-05-27 19:17:20|331.32|328.44|331.19|328.31|331.32|328.44|331.13|328.25|0
1653679050000|2022-05-27 19:17:30|331.32|328.44|331.45|328.57|331.45|328.57|331.19|328.31|0
1653679060000|2022-05-27 19:17:40|331.58|328.7|331.85|328.97|331.85|328.97|331.58|328.7|0
1653679070000|2022-05-27 19:17:50|331.65|328.77|331.32|328.44|331.65|328.77|331.32|328.44|0
1653679080000|2022-05-27 19:18:00|331.58|328.7|331.45|328.57|331.85|328.97|331.45|328.57|0
1653679090000|2022-05-27 19:18:10|331.19|328.31|330.93|328.05|331.19|328.31|330.93|328.05|0
1653679100000|2022-05-27 19:18:20|330.8|327.92|330.8|327.92|330.93|328.05|330.8|327.92|0
1653679110000|2022-05-27 19:18:30|330.67|327.79|330.67|327.79|330.67|327.79|330.54|327.66|0
1653679120000|2022-05-27 19:18:40|330.54|327.66|330.67|327.79|330.93|328.05|330.54|327.66|0
1653679130000|2022-05-27 19:18:50|330.54|327.66|330.93|328.05|330.93|328.05|330.54|327.66|0
1653679140000|2022-05-27 19:19:00|330.67|327.79|330.67|327.79|330.8|327.92|330.67|327.79|0
1653679150000|2022-05-27 19:19:10|330.93|328.05|330.35|327.47|330.93|328.05|330.35|327.47|0
1653679160000|2022-05-27 19:19:20|330.41|327.53|330.41|327.53|330.41|327.53|330.28|327.4|0
1653679170000|2022-05-27 19:19:30|330.54|327.66|330.54|327.66|330.8|327.92|330.54|327.66|0
1653679180000|2022-05-27 19:19:40|330.41|327.53|330.28|327.4|330.41|327.53|330.15|327.27|0
1653679190000|2022-05-27 19:19:50|330.41|327.53|330.15|327.27|330.41|327.53|330.15|327.27|0
1653679200000|2022-05-27 19:20:00|330.02|327.14|330.41|327.53|330.41|327.53|330.02|327.14|0
1653679210000|2022-05-27 19:20:10|330.02|327.14|330.02|327.14|330.15|327.27|330.02|327.14|0
1653679220000|2022-05-27 19:20:20|330.15|327.27|330.02|327.14|330.15|327.27|329.63|326.75|0
1653679230000|2022-05-27 19:20:30|330.15|327.27|329.89|327.01|330.15|327.27|329.89|327.01|0
1653679240000|2022-05-27 19:20:40|330.02|327.14|330.02|327.14|330.15|327.27|330.02|327.14|0
1653679250000|2022-05-27 19:20:50|329.89|327.01|329.89|327.01|330.02|327.14|329.89|327.01|0
1653679260000|2022-05-27 19:21:00|330.02|327.14|330.15|327.27|330.15|327.27|330.02|327.14|0
1653679270000|2022-05-27 19:21:10|330.28|327.4|330.41|327.53|330.41|327.53|330.28|327.4|0
1653679280000|2022-05-27 19:21:20|330.15|327.27|330.15|327.27|330.15|327.27|330.15|327.27|0
1653679290000|2022-05-27 19:21:30|330.28|327.4|330.41|327.53|330.41|327.53|330.28|327.4|0
1653679300000|2022-05-27 19:21:40|330.54|327.66|330.67|327.79|330.67|327.79|330.54|327.66|0
1653679310000|2022-05-27 19:21:50|330.54|327.66|330.54|327.66|330.67|327.79|330.54|327.66|0
1653679320000|2022-05-27 19:22:00|330.41|327.53|330.28|327.4|330.41|327.53|330.28|327.4|0
1653679330000|2022-05-27 19:22:10|330.15|327.27|329.89|327.01|330.15|327.27|329.89|327.01|0
1653679340000|2022-05-27 19:22:20|329.76|326.88|329.63|326.75|329.76|326.88|329.63|326.75|0
1653679350000|2022-05-27 19:22:30|329.76|326.88|329.76|326.88|329.76|326.88|329.63|326.75|0
1653679360000|2022-05-27 19:22:40|329.89|327.01|329.5|326.62|329.89|327.01|329.5|326.62|0
1653679370000|2022-05-27 19:22:50|329.37|326.49|329.5|326.62|329.76|326.88|329.37|326.49|0
1653679390000|2022-05-27 19:23:10|329.43|326.55|329.37|326.49|329.5|326.62|329.37|326.49|0
1653679400000|2022-05-27 19:23:20|329.24|326.36|329.37|326.49|329.37|326.49|329.24|326.36|0
1653679410000|2022-05-27 19:23:30|329.11|326.23|329.24|326.36|329.24|326.36|329.11|326.23|0
1653679420000|2022-05-27 19:23:40|329.11|326.23|329.11|326.23|329.11|326.23|329.11|326.23|0
1653679430000|2022-05-27 19:23:50|328.98|326.1|328.98|326.1|329.11|326.23|328.85|325.97|0
1653679440000|2022-05-27 19:24:00|329.24|326.36|328.98|326.1|329.24|326.36|328.98|326.1|0
1653679450000|2022-05-27 19:24:10|329.11|326.23|329.24|326.36|329.24|326.36|329.11|326.23|0
1653679460000|2022-05-27 19:24:20|329.11|326.23|328.85|325.97|329.11|326.23|328.85|325.97|0
1653679470000|2022-05-27 19:24:30|328.98|326.1|328.72|325.84|328.98|326.1|328.46|325.58|0
1653679480000|2022-05-27 19:24:40|328.59|325.71|328.85|325.97|328.85|325.97|328.59|325.71|0
1653679490000|2022-05-27 19:24:50|328.72|325.84|328.59|325.71|328.72|325.84|328.59|325.71|0
1653679500000|2022-05-27 19:25:00|328.72|325.84|328.72|325.84|328.72|325.84|328.72|325.84|0
1653679510000|2022-05-27 19:25:10|328.59|325.71|328.33|325.45|328.59|325.71|328.33|325.45|0
1653679520000|2022-05-27 19:25:20|328.46|325.58|328.2|325.32|328.59|325.71|328.2|325.32|0
1653679540000|2022-05-27 19:25:40|328.07|325.19|328.2|325.32|328.2|325.32|328.07|325.19|0
1653679550000|2022-05-27 19:25:50|327.94|325.06|327.94|325.06|328.07|325.19|327.94|325.06|0
1653679560000|2022-05-27 19:26:00|328.07|325.19|328.07|325.19|328.07|325.19|327.94|325.06|0
1653679570000|2022-05-27 19:26:10|327.94|325.06|327.94|325.06|328.07|325.19|327.94|325.06|0
1653679580000|2022-05-27 19:26:20|328.07|325.19|328.07|325.19|328.33|325.45|328.07|325.19|0
1653679590000|2022-05-27 19:26:30|328.33|325.45|328.2|325.32|328.33|325.45|328.2|325.32|0
1653679600000|2022-05-27 19:26:40|328.33|325.45|328.2|325.32|328.33|325.45|328.2|325.32|0
1653679610000|2022-05-27 19:26:50|328.07|325.19|328.2|325.32|328.2|325.32|328.07|325.19|0
1653679620000|2022-05-27 19:27:00|328.07|325.19|328.33|325.45|328.33|325.45|328.07|325.19|0
1653679630000|2022-05-27 19:27:10|328.2|325.32|328.2|325.32|328.46|325.58|328.2|325.32|0
1653679640000|2022-05-27 19:27:20|328.33|325.45|328.61|325.73|329.98|327.1|328.33|325.45|0
1653679670000|2022-05-27 19:27:50|328.74|325.86|328.74|325.86|328.74|325.86|328.74|325.86|0
1653679680000|2022-05-27 19:28:00|328.61|325.73|328.48|325.6|328.61|325.73|328.35|325.47|0
1653679690000|2022-05-27 19:28:10|328.61|325.73|328.48|325.6|328.61|325.73|328.48|325.6|0
1653679700000|2022-05-27 19:28:20|328.35|325.47|328.48|325.6|328.48|325.6|328.35|325.47|0
1653679710000|2022-05-27 19:28:30|328.35|325.47|328.35|325.47|328.35|325.47|328.35|325.47|0
1653679720000|2022-05-27 19:28:40|328.61|325.73|328.35|325.47|328.61|325.73|328.35|325.47|0
1653679730000|2022-05-27 19:28:50|328.48|325.6|328.48|325.6|328.48|325.6|328.48|325.6|0
1653679740000|2022-05-27 19:29:00|328.35|325.47|328.48|325.6|328.48|325.6|328.35|325.47|0
1653679750000|2022-05-27 19:29:10|328.61|325.73|328.61|325.73|328.61|325.73|328.61|325.73|0
1653679760000|2022-05-27 19:29:20|328.74|325.86|328.35|325.47|328.74|325.86|328.35|325.47|0
1653679770000|2022-05-27 19:29:30|328.22|325.34|328.09|325.21|328.22|325.34|328.09|325.21|0
1653679780000|2022-05-27 19:29:40|328.35|325.47|328.48|325.6|328.48|325.6|328.35|325.47|0
1653679790000|2022-05-27 19:29:50|328.61|325.73|328.61|325.73|328.61|325.73|328.48|325.6|0
1653679800000|2022-05-27 19:30:00|328.74|325.86|328.35|325.47|328.74|325.86|328.35|325.47|0
1653679810000|2022-05-27 19:30:10|328.48|325.6|328.35|325.47|328.48|325.6|328.35|325.47|0
1653679820000|2022-05-27 19:30:20|328.22|325.34|327.96|325.08|328.22|325.34|327.96|325.08|0
1653679830000|2022-05-27 19:30:30|328.09|325.21|328.22|325.34|328.22|325.34|327.96|325.08|0
1653679840000|2022-05-27 19:30:40|328.09|325.21|328.48|325.6|328.48|325.6|328.09|325.21|0
1653679850000|2022-05-27 19:30:50|328.35|325.47|328.48|325.6|328.55|325.67|328.22|325.34|0
1653679860000|2022-05-27 19:31:00|328.35|325.47|328.16|325.28|328.35|325.47|328.16|325.28|0
1653679870000|2022-05-27 19:31:10|328.09|325.21|328.16|325.28|328.22|325.34|328.09|325.21|0
1653679880000|2022-05-27 19:31:20|328.09|325.21|327.83|324.95|328.09|325.21|327.83|324.95|0
1653679890000|2022-05-27 19:31:30|327.96|325.08|327.96|325.08|327.96|325.08|327.96|325.08|0
1653679900000|2022-05-27 19:31:40|327.83|324.95|328.09|325.21|328.09|325.21|327.83|324.95|0
1653679910000|2022-05-27 19:31:50|327.96|325.08|327.96|325.08|328.09|325.21|327.96|325.08|0
1653679920000|2022-05-27 19:32:00|327.83|324.95|328.22|325.34|328.22|325.34|327.83|324.95|0
1653679930000|2022-05-27 19:32:10|328.09|325.21|327.83|324.95|328.09|325.21|327.83|324.95|0
1653679940000|2022-05-27 19:32:20|327.7|324.82|327.83|324.95|327.96|325.08|327.7|324.82|0
1653679950000|2022-05-27 19:32:30|328.03|325.15|327.83|324.95|328.03|325.15|327.7|324.82|0
1653679960000|2022-05-27 19:32:40|327.7|324.82|327.83|324.95|327.83|324.95|327.7|324.82|0
1653679980000|2022-05-27 19:33:00|327.7|324.82|328.09|325.21|328.09|325.21|327.7|324.82|0
1653679990000|2022-05-27 19:33:10|327.96|325.08|327.7|324.82|327.96|325.08|327.7|324.82|0
1653680000000|2022-05-27 19:33:20|327.83|324.95|327.83|324.95|327.83|324.95|327.83|324.95|0
1653680010000|2022-05-27 19:33:30|327.96|325.08|327.83|324.95|328.09|325.21|327.83|324.95|0
1653680020000|2022-05-27 19:33:40|327.96|325.08|328.35|325.47|328.35|325.47|327.96|325.08|0
1653680030000|2022-05-27 19:33:50|328.48|325.6|329|326.12|329|326.12|328.48|325.6|0
1653680040000|2022-05-27 19:34:00|328.74|325.86|329.13|326.25|329.13|326.25|328.74|325.86|0
1653680050000|2022-05-27 19:34:10|329.26|326.38|329.39|326.51|329.39|326.51|329.26|326.38|0
1653680060000|2022-05-27 19:34:20|329.52|326.64|329.26|326.38|329.52|326.64|329.26|326.38|0
1653680070000|2022-05-27 19:34:30|329.39|326.51|329.13|326.25|329.39|326.51|329.13|326.25|0
1653680080000|2022-05-27 19:34:40|329.26|326.38|329.26|326.38|329.26|326.38|329.13|326.25|0
1653680090000|2022-05-27 19:34:50|329.52|326.64|329.65|326.77|329.65|326.77|329.39|326.51|0
1653680100000|2022-05-27 19:35:00|329.78|326.9|330.04|327.16|330.04|327.16|329.78|326.9|0
1653680110000|2022-05-27 19:35:10|329.78|326.9|330.17|327.29|330.17|327.29|329.78|326.9|0
1653680120000|2022-05-27 19:35:20|330.3|327.42|330.17|327.29|330.3|327.42|330.17|327.29|0
1653680130000|2022-05-27 19:35:30|330.43|327.55|330.69|327.81|330.69|327.81|330.43|327.55|0
1653680140000|2022-05-27 19:35:40|330.82|327.94|330.69|327.81|330.82|327.94|330.69|327.81|0
1653680150000|2022-05-27 19:35:50|330.82|327.94|330.95|328.07|331.08|328.2|330.82|327.94|0
1653680160000|2022-05-27 19:36:00|330.82|327.94|330.16|327.28|330.82|327.94|330.16|327.28|0
1653680170000|2022-05-27 19:36:10|330.3|327.42|330.29|327.41|330.43|327.55|330.29|327.41|0
1653680180000|2022-05-27 19:36:20|330.16|327.28|330.82|327.94|330.82|327.94|330.16|327.28|0
1653680190000|2022-05-27 19:36:30|330.95|328.07|331.21|328.33|331.21|328.33|330.95|328.07|0
1653680200000|2022-05-27 19:36:40|331.34|328.46|331.47|328.59|331.47|328.59|331.34|328.46|0
1653680210000|2022-05-27 19:36:50|331.6|328.72|331.73|328.85|331.99|329.11|331.6|328.72|0
1653680220000|2022-05-27 19:37:00|331.99|329.11|331.86|328.98|331.99|329.11|331.73|328.85|0
1653680230000|2022-05-27 19:37:10|331.6|328.72|331.34|328.46|331.86|328.98|331.34|328.46|0
1653680240000|2022-05-27 19:37:20|331.47|328.59|331.34|328.46|331.6|328.72|331.34|328.46|0
1653680250000|2022-05-27 19:37:30|331.6|328.72|331.6|328.72|331.86|328.98|331.6|328.72|0
1653680260000|2022-05-27 19:37:40|331.47|328.59|331.73|328.85|331.73|328.85|331.47|328.59|0
1653680270000|2022-05-27 19:37:50|331.47|328.59|331.47|328.59|331.73|328.85|331.47|328.59|0
1653680280000|2022-05-27 19:38:00|331.6|328.72|332.38|329.5|332.38|329.5|331.6|328.72|0
1653680290000|2022-05-27 19:38:10|332.25|329.37|332.25|329.37|332.38|329.5|332.25|329.37|0
1653680300000|2022-05-27 19:38:20|332.12|329.24|331.34|328.46|332.12|329.24|331.34|328.46|0
1653680310000|2022-05-27 19:38:30|331.47|328.59|331.73|328.85|331.73|328.85|331.34|328.46|0
1653680320000|2022-05-27 19:38:40|331.47|328.59|331.6|328.72|331.86|328.98|331.47|328.59|0
1653680330000|2022-05-27 19:38:50|331.34|328.46|330.81|327.93|331.34|328.46|330.81|327.93|0
1653680340000|2022-05-27 19:39:00|330.68|327.8|330.81|327.93|330.81|327.93|330.62|327.74|0
1653680350000|2022-05-27 19:39:10|330.68|327.8|331.21|328.33|331.21|328.33|330.68|327.8|0
1653680360000|2022-05-27 19:39:20|330.81|327.93|331.07|328.19|331.07|328.19|330.81|327.93|0
1653680370000|2022-05-27 19:39:30|330.94|328.06|330.68|327.8|330.94|328.06|330.68|327.8|0
1653680380000|2022-05-27 19:39:40|330.81|327.93|330.55|327.67|330.81|327.93|330.55|327.67|0
1653680390000|2022-05-27 19:39:50|330.75|327.87|331.01|328.13|331.01|328.13|330.75|327.87|0
1653680400000|2022-05-27 19:40:00|331.2|328.32|331.73|328.85|331.73|328.85|331.2|328.32|0
1653680410000|2022-05-27 19:40:10|331.99|329.11|331.47|328.59|331.99|329.11|331.47|328.59|0
1653680420000|2022-05-27 19:40:20|331.6|328.72|331.34|328.46|331.6|328.72|331.34|328.46|0
1653680430000|2022-05-27 19:40:30|331.47|328.59|331.07|328.19|331.47|328.59|331.07|328.19|0
1653680440000|2022-05-27 19:40:40|331.2|328.32|331.2|328.32|331.2|328.32|331.07|328.19|0
1653680450000|2022-05-27 19:40:50|331.27|328.39|331.2|328.32|331.27|328.39|331.07|328.19|0
1653680460000|2022-05-27 19:41:00|331.07|328.19|330.94|328.06|331.07|328.19|330.94|328.06|0
1653680470000|2022-05-27 19:41:10|330.81|327.93|330.88|328|330.94|328.06|330.81|327.93|0
1653680480000|2022-05-27 19:41:20|330.81|327.93|331.2|328.32|331.33|328.45|330.81|327.93|0
1653680490000|2022-05-27 19:41:30|331.07|328.19|330.94|328.06|331.07|328.19|330.81|327.93|0
1653680500000|2022-05-27 19:41:40|330.81|327.93|331.07|328.19|331.07|328.19|330.81|327.93|0
1653680510000|2022-05-27 19:41:50|330.81|327.93|330.94|328.06|330.94|328.06|330.81|327.93|0
1653680520000|2022-05-27 19:42:00|330.81|327.93|330.94|328.06|331.07|328.19|330.81|327.93|0
1653680530000|2022-05-27 19:42:10|330.81|327.93|330.81|327.93|330.94|328.06|330.81|327.93|0
1653680540000|2022-05-27 19:42:20|330.55|327.67|329.64|326.76|330.55|327.67|329.64|326.76|0
1653680550000|2022-05-27 19:42:30|329.77|326.89|329.9|327.02|330.16|327.28|329.77|326.89|0
1653680560000|2022-05-27 19:42:40|329.77|326.89|329.64|326.76|329.77|326.89|329.64|326.76|0
1653680570000|2022-05-27 19:42:50|329.51|326.63|329.77|326.89|329.77|326.89|329.51|326.63|0
1653680580000|2022-05-27 19:43:00|330.03|327.15|329.51|326.63|330.03|327.15|329.51|326.63|0
1653680590000|2022-05-27 19:43:10|329.64|326.76|329.25|326.37|329.64|326.76|329.25|326.37|0
1653680600000|2022-05-27 19:43:20|329.38|326.5|329.25|326.37|329.38|326.5|329.25|326.37|0
1653680610000|2022-05-27 19:43:30|329.12|326.24|329.25|326.37|329.25|326.37|329.12|326.24|0
1653680620000|2022-05-27 19:43:40|329.12|326.24|328.86|325.98|329.38|326.5|328.86|325.98|0
1653680630000|2022-05-27 19:43:50|329.12|326.24|328.99|326.11|329.12|326.24|328.99|326.11|0
1653680640000|2022-05-27 19:44:00|328.86|325.98|328.73|325.85|328.86|325.98|328.73|325.85|0
1653680650000|2022-05-27 19:44:10|328.86|325.98|328.99|326.11|328.99|326.11|328.86|325.98|0
1653680660000|2022-05-27 19:44:20|329.25|326.37|329.38|326.5|329.64|326.76|329.25|326.37|0
1653680670000|2022-05-27 19:44:30|329.51|326.63|329.38|326.5|329.51|326.63|329.38|326.5|0
1653680680000|2022-05-27 19:44:40|328.99|326.11|329.12|326.24|329.12|326.24|328.99|326.11|0
1653680690000|2022-05-27 19:44:50|328.99|326.11|328.86|325.98|328.99|326.11|328.73|325.85|0
1653680700000|2022-05-27 19:45:00|328.6|325.72|328.47|325.59|328.6|325.72|328.47|325.59|0
1653680710000|2022-05-27 19:45:10|328.73|325.85|328.86|325.98|328.86|325.98|328.6|325.72|0
1653680720000|2022-05-27 19:45:20|328.99|326.11|329.12|326.24|329.12|326.24|328.86|325.98|0
1653680730000|2022-05-27 19:45:30|329.51|326.63|329.51|326.63|329.51|326.63|329.51|326.63|0
1653680740000|2022-05-27 19:45:40|329.38|326.5|329.38|326.5|329.64|326.76|329.38|326.5|0
1653680750000|2022-05-27 19:45:50|329.51|326.63|329.51|326.63|329.51|326.63|329.38|326.5|0
1653680760000|2022-05-27 19:46:00|329.64|326.76|330.03|327.15|330.03|327.15|329.64|326.76|0
1653680770000|2022-05-27 19:46:10|330.16|327.28|330.68|327.8|330.68|327.8|330.16|327.28|0
1653680780000|2022-05-27 19:46:20|330.94|328.06|330.94|328.06|331.07|328.19|330.94|328.06|0
1653680790000|2022-05-27 19:46:30|330.81|327.93|330.81|327.93|331.07|328.19|330.81|327.93|0
1653680800000|2022-05-27 19:46:40|330.68|327.8|330.55|327.67|330.68|327.8|330.55|327.67|0
1653680810000|2022-05-27 19:46:50|330.42|327.54|330.55|327.67|330.55|327.67|330.42|327.54|0
1653680820000|2022-05-27 19:47:00|330.68|327.8|330.55|327.67|331.07|328.19|330.55|327.67|0
1653680830000|2022-05-27 19:47:10|330.81|327.93|330.94|328.06|330.94|328.06|330.81|327.93|0
1653680840000|2022-05-27 19:47:20|331.07|328.19|331.07|328.19|331.07|328.19|331.07|328.19|0
1653680850000|2022-05-27 19:47:30|330.94|328.06|330.81|327.93|330.94|328.06|330.81|327.93|0
1653680860000|2022-05-27 19:47:40|330.68|327.8|330.68|327.8|330.68|327.8|330.55|327.67|0
1653680870000|2022-05-27 19:47:50|330.55|327.67|330.68|327.8|330.68|327.8|330.55|327.67|0
1653680880000|2022-05-27 19:48:00|330.81|327.93|330.81|327.93|330.81|327.93|330.68|327.8|0
1653680890000|2022-05-27 19:48:10|330.88|328|330.68|327.8|330.88|328|330.68|327.8|0
1653680900000|2022-05-27 19:48:20|330.81|327.93|330.81|327.93|330.88|328|330.81|327.93|0
1653680910000|2022-05-27 19:48:30|330.68|327.8|330.68|327.8|330.81|327.93|330.68|327.8|0
1653680920000|2022-05-27 19:48:40|330.81|327.93|330.81|327.93|330.81|327.93|330.81|327.93|0
1653680930000|2022-05-27 19:48:50|330.68|327.8|330.81|327.93|330.81|327.93|330.68|327.8|0
1653680940000|2022-05-27 19:49:00|330.94|328.06|331.98|329.1|332.11|329.23|330.94|328.06|0
1653680950000|2022-05-27 19:49:10|332.11|329.23|331.59|328.71|332.11|329.23|331.59|328.71|0
1653680960000|2022-05-27 19:49:20|331.46|328.58|331.59|328.71|331.72|328.84|331.46|328.58|0
1653680970000|2022-05-27 19:49:30|331.72|328.84|331.46|328.58|331.72|328.84|331.46|328.58|0
1653680980000|2022-05-27 19:49:40|331.33|328.45|331.2|328.32|331.46|328.58|331.2|328.32|0
1653680990000|2022-05-27 19:49:50|330.94|328.06|330.68|327.8|330.94|328.06|330.68|327.8|0
1653681000000|2022-05-27 19:50:00|330.55|327.67|329.51|326.63|330.55|327.67|329.51|326.63|0
1653681010000|2022-05-27 19:50:10|329.38|326.5|328.86|325.98|329.38|326.5|328.86|325.98|0
1653681020000|2022-05-27 19:50:20|328.47|325.59|329.38|326.5|329.38|326.5|328.47|325.59|0
1653681030000|2022-05-27 19:50:30|329.25|326.37|330.16|327.28|330.16|327.28|329.25|326.37|0
1653681040000|2022-05-27 19:50:40|330.29|327.41|330.42|327.54|330.55|327.67|330.29|327.41|0
1653681050000|2022-05-27 19:50:50|330.62|327.74|331.07|328.19|331.07|328.19|330.62|327.74|0
1653681060000|2022-05-27 19:51:00|331.59|328.71|331.72|328.84|331.92|329.04|331.59|328.71|0
1653681070000|2022-05-27 19:51:10|331.59|328.71|331.72|328.84|331.85|328.97|331.59|328.71|0
1653681080000|2022-05-27 19:51:20|331.85|328.97|330.81|327.93|331.85|328.97|330.81|327.93|0
1653681090000|2022-05-27 19:51:30|331.2|328.32|331.33|328.45|331.59|328.71|331.2|328.32|0
1653681100000|2022-05-27 19:51:40|331.2|328.32|330.81|327.93|331.2|328.32|330.81|327.93|0
1653681110000|2022-05-27 19:51:50|330.94|328.06|330.42|327.54|330.94|328.06|330.42|327.54|0
1653681120000|2022-05-27 19:52:00|330.29|327.41|330.16|327.28|330.29|327.41|330.16|327.28|0
1653681130000|2022-05-27 19:52:10|330.29|327.41|330.42|327.54|330.42|327.54|330.29|327.41|0
1653681140000|2022-05-27 19:52:20|330.68|327.8|330.81|327.93|330.94|328.06|330.68|327.8|0
1653681150000|2022-05-27 19:52:30|330.68|327.8|331.33|328.45|331.33|328.45|330.68|327.8|0
1653681160000|2022-05-27 19:52:40|331.72|328.84|331.92|329.04|331.98|329.1|331.72|328.84|0
1653681170000|2022-05-27 19:52:50|331.72|328.84|331.85|328.97|331.98|329.1|331.72|328.84|0
1653681180000|2022-05-27 19:53:00|331.98|329.1|332.11|329.23|332.11|329.23|331.98|329.1|0
1653681190000|2022-05-27 19:53:10|331.98|329.1|332.24|329.36|332.24|329.36|331.98|329.1|0
1653681200000|2022-05-27 19:53:20|331.98|329.1|331.85|328.97|331.98|329.1|331.59|328.71|0
1653681210000|2022-05-27 19:53:30|331.72|328.84|331.2|328.32|331.72|328.84|331.2|328.32|0
1653681220000|2022-05-27 19:53:40|331.07|328.19|330.81|327.93|331.2|328.32|330.81|327.93|0
1653681230000|2022-05-27 19:53:50|330.68|327.8|330.42|327.54|330.68|327.8|330.42|327.54|0
1653681240000|2022-05-27 19:54:00|330.16|327.28|330.16|327.28|330.16|327.28|330.16|327.28|0
1653681250000|2022-05-27 19:54:10|330.42|327.54|330.03|327.15|330.55|327.67|330.03|327.15|0
1653681260000|2022-05-27 19:54:20|329.77|326.89|329.64|326.76|329.77|326.89|329.64|326.76|0
1653681270000|2022-05-27 19:54:30|329.77|326.89|329.9|327.02|329.9|327.02|329.77|326.89|0
1653681280000|2022-05-27 19:54:40|328.6|325.72|328.99|326.11|328.99|326.11|328.6|325.72|0
1653681290000|2022-05-27 19:54:50|328.86|325.98|328.86|325.98|329.12|326.24|328.73|325.85|0
1653681300000|2022-05-27 19:55:00|328.6|325.72|328.47|325.59|328.6|325.72|328.34|325.46|0
1653681310000|2022-05-27 19:55:10|328.34|325.46|328.21|325.33|328.34|325.46|328.08|325.2|0
1653681320000|2022-05-27 19:55:20|328.08|325.2|327.82|324.94|328.08|325.2|327.82|324.94|0
1653681330000|2022-05-27 19:55:30|327.95|325.07|327.82|324.94|327.95|325.07|327.69|324.81|0
1653681340000|2022-05-27 19:55:40|327.69|324.81|327.56|324.68|327.69|324.81|327.56|324.68|0
1653681350000|2022-05-27 19:55:50|327.69|324.81|327.56|324.68|327.82|324.94|327.56|324.68|0
1653681360000|2022-05-27 19:56:00|327.43|324.55|327.3|324.42|327.56|324.68|327.3|324.42|0
1653681370000|2022-05-27 19:56:10|327.17|324.29|327.17|324.29|327.17|324.29|327.04|324.16|0
1653681380000|2022-05-27 19:56:20|327.04|324.16|326.98|324.1|327.43|324.55|326.98|324.1|0
1653681390000|2022-05-27 19:56:30|326.91|324.03|326.79|323.91|326.91|324.03|326.79|323.91|0
1653681400000|2022-05-27 19:56:40|326.66|323.78|326.66|323.78|326.66|323.78|326.66|323.78|0
1653681410000|2022-05-27 19:56:50|326.53|323.65|326.27|323.39|326.53|323.65|326.27|323.39|0
1653681420000|2022-05-27 19:57:00|326.14|323.26|326.01|323.13|326.14|323.26|325.88|323|0
1653681430000|2022-05-27 19:57:10|326.14|323.26|326.14|323.26|326.14|323.26|326.01|323.13|0
1653681440000|2022-05-27 19:57:20|325.88|323|325.75|322.87|325.88|323|325.62|322.74|0
1653681450000|2022-05-27 19:57:30|325.88|323|326.01|323.13|326.01|323.13|325.49|322.61|0
1653681460000|2022-05-27 19:57:40|325.75|322.87|325.75|322.87|325.75|322.87|325.62|322.74|0
1653681470000|2022-05-27 19:57:50|325.88|323|326.01|323.13|326.01|323.13|325.62|322.74|0
1653681480000|2022-05-27 19:58:00|325.75|322.87|326.14|323.26|326.14|323.26|325.75|322.87|0
1653681490000|2022-05-27 19:58:10|326.01|323.13|326.27|323.39|326.53|323.65|326.01|323.13|0
1653681500000|2022-05-27 19:58:20|326.14|323.26|326.01|323.13|326.27|323.39|326.01|323.13|0
1653681510000|2022-05-27 19:58:30|325.75|322.87|325.88|323|325.88|323|325.75|322.87|0
1653681520000|2022-05-27 19:58:40|325.75|322.87|325.37|322.49|325.75|322.87|325.37|322.49|0
1653681530000|2022-05-27 19:58:50|325.62|322.74|325.62|322.74|325.62|322.74|325.24|322.36|0
1653681540000|2022-05-27 19:59:00|326.01|323.13|326.01|323.13|326.14|323.26|326.01|323.13|0
1653681550000|2022-05-27 19:59:10|325.75|322.87|325.49|322.61|325.88|323|325.49|322.61|0
1653681560000|2022-05-27 19:59:20|325.17|322.29|324.98|322.1|325.24|322.36|324.98|322.1|0
1653681570000|2022-05-27 19:59:30|324.85|321.97|324.85|321.97|324.98|322.1|324.85|321.97|0
1653681580000|2022-05-27 19:59:40|324.59|321.71|324.21|321.33|324.72|321.84|324.21|321.33|0
1653681590000|2022-05-27 19:59:50|323.95|321.07|324.08|321.2|324.21|321.33|323.95|321.07|0
1653681600000|2022-05-27 20:00:00|323.69|320.81|324.34|321.46|324.34|321.46|323.69|320.81|0
1653681610000|2022-05-27 20:00:10|324.08|321.2|323.05|320.17|324.34|321.46|323.05|320.17|0
1653681620000|2022-05-27 20:00:20|323.31|320.43|323.12|320.24|323.31|320.43|322.8|319.92|0
1653681630000|2022-05-27 20:00:30|323.18|320.3|323.69|320.81|323.69|320.81|323.18|320.3|0
1653681640000|2022-05-27 20:00:40|324.34|321.46|324.34|321.46|324.34|321.46|324.08|321.2|0
1653681650000|2022-05-27 20:00:50|324.21|321.33|324.34|321.46|324.34|321.46|324.08|321.2|0
1653681660000|2022-05-27 20:01:00|325.11|322.23|324.85|321.97|325.11|322.23|324.85|321.97|0
1653681670000|2022-05-27 20:01:10|324.72|321.84|324.08|321.2|324.72|321.84|324.08|321.2|0
1653681680000|2022-05-27 20:01:20|324.21|321.33|324.08|321.2|324.21|321.33|324.08|321.2|0
1653681690000|2022-05-27 20:01:30|323.82|320.94|324.08|321.2|324.08|321.2|323.82|320.94|0
1653681700000|2022-05-27 20:01:40|324.59|321.71|323.95|321.07|324.72|321.84|323.95|321.07|0
1653681710000|2022-05-27 20:01:50|324.08|321.2|324.34|321.46|324.34|321.46|323.95|321.07|0
1653681720000|2022-05-27 20:02:00|324.21|321.33|324.21|321.33|324.46|321.58|324.21|321.33|0
1653681730000|2022-05-27 20:02:10|324.46|321.58|324.34|321.46|324.46|321.58|324.34|321.46|0
1653681740000|2022-05-27 20:02:20|324.33|321.45|324.33|321.45|324.33|321.45|324.33|321.45|0
1653681750000|2022-05-27 20:02:30|324.59|321.71|324.46|321.58|324.59|321.71|324.46|321.58|0
1653681760000|2022-05-27 20:02:40|324.08|321.2|324.08|321.2|324.08|321.2|324.08|321.2|0
1653681770000|2022-05-27 20:02:50|324.21|321.33|324.08|321.2|324.21|321.33|324.08|321.2|0
1653681780000|2022-05-27 20:03:00|324.21|321.33|324.33|321.45|324.33|321.45|324.21|321.33|0
1653681790000|2022-05-27 20:03:10|324.21|321.33|324.33|321.45|324.33|321.45|324.21|321.33|0
1653681800000|2022-05-27 20:03:20|324.21|321.33|323.95|321.07|324.21|321.33|323.69|320.81|0
1653681810000|2022-05-27 20:03:30|324.21|321.33|324.21|321.33|324.21|321.33|323.95|321.07|0
1653681820000|2022-05-27 20:03:40|324.33|321.45|324.08|321.2|324.33|321.45|324.08|321.2|0
1653681830000|2022-05-27 20:03:50|323.95|321.07|323.69|320.81|323.95|321.07|323.69|320.81|0
1653681840000|2022-05-27 20:04:00|323.95|321.07|323.82|320.94|323.95|321.07|323.82|320.94|0
1653681850000|2022-05-27 20:04:10|323.69|320.81|323.56|320.68|323.82|320.94|323.56|320.68|0
1653681860000|2022-05-27 20:04:20|323.69|320.81|323.69|320.81|323.69|320.81|323.69|320.81|0
1653681870000|2022-05-27 20:04:30|323.82|320.94|323.95|321.07|323.95|321.07|323.82|320.94|0
1653681880000|2022-05-27 20:04:40|324.08|321.2|323.95|321.07|324.08|321.2|323.95|321.07|0
1653681890000|2022-05-27 20:04:50|324.08|321.2|323.95|321.07|324.08|321.2|323.95|321.07|0
1653681900000|2022-05-27 20:05:00|324.08|321.2|324.33|321.45|324.33|321.45|324.08|321.2|0
1653681910000|2022-05-27 20:05:10|324.08|321.2|324.21|321.33|324.21|321.33|323.95|321.07|0
1653681920000|2022-05-27 20:05:20|324.08|321.2|324.21|321.33|324.21|321.33|324.08|321.2|0
1653681930000|2022-05-27 20:05:30|324.33|321.45|324.27|321.39|324.33|321.45|324.27|321.39|0
1653681940000|2022-05-27 20:05:40|324.33|321.45|324.27|321.39|324.33|321.45|324.27|321.39|0
1653681950000|2022-05-27 20:05:50|324.33|321.45|324.46|321.58|324.46|321.58|324.33|321.45|0
1653681960000|2022-05-27 20:06:00|324.2|321.32|324.14|321.26|324.33|321.45|324.14|321.26|0
1653681970000|2022-05-27 20:06:10|324.08|321.2|323.95|321.07|324.08|321.2|323.95|321.07|0
1653681980000|2022-05-27 20:06:20|324.08|321.2|324.2|321.32|324.2|321.32|324.08|321.2|0
1653681990000|2022-05-27 20:06:30|324.08|321.2|324.08|321.2|324.08|321.2|324.08|321.2|0
1653682000000|2022-05-27 20:06:40|324.2|321.32|323.95|321.07|324.2|321.32|323.95|321.07|0
1653682010000|2022-05-27 20:06:50|323.82|320.94|323.95|321.07|323.95|321.07|323.82|320.94|0
1653682030000|2022-05-27 20:07:10|323.82|320.94|323.56|320.68|323.82|320.94|323.56|320.68|0
1653682040000|2022-05-27 20:07:20|323.5|320.62|323.5|320.62|323.5|320.62|323.5|320.62|0
1653682050000|2022-05-27 20:07:30|323.56|320.68|323.18|320.3|323.56|320.68|323.18|320.3|0
1653682060000|2022-05-27 20:07:40|323.31|320.43|323.18|320.3|323.31|320.43|323.18|320.3|0
1653682070000|2022-05-27 20:07:50|323.24|320.36|323.31|320.43|323.31|320.43|323.24|320.36|0
1653682080000|2022-05-27 20:08:00|323.24|320.36|323.12|320.24|323.24|320.36|323.05|320.17|0
1653682090000|2022-05-27 20:08:10|323.18|320.3|323.31|320.43|323.31|320.43|323.18|320.3|0
1653682100000|2022-05-27 20:08:20|323.43|320.55|323.69|320.81|323.69|320.81|323.43|320.55|0
1653682110000|2022-05-27 20:08:30|323.56|320.68|323.31|320.43|323.56|320.68|323.31|320.43|0
1653682120000|2022-05-27 20:08:40|323.18|320.3|323.05|320.17|323.18|320.3|323.05|320.17|0
1653682130000|2022-05-27 20:08:50|322.92|320.04|323.05|320.17|323.05|320.17|322.92|320.04|0
1653682140000|2022-05-27 20:09:00|323.18|320.3|323.05|320.17|323.18|320.3|323.05|320.17|0
1653682150000|2022-05-27 20:09:10|322.73|319.85|322.28|319.4|322.73|319.85|322.28|319.4|0
1653682160000|2022-05-27 20:09:20|322.54|319.66|322.22|319.34|322.54|319.66|322.22|319.34|0
1653682170000|2022-05-27 20:09:30|322.15|319.27|321.9|319.02|322.15|319.27|321.9|319.02|0
1653682180000|2022-05-27 20:09:40|321.64|318.76|321.77|318.89|321.77|318.89|321.64|318.76|0
1653682190000|2022-05-27 20:09:50|322.02|319.14|322.02|319.14|322.15|319.27|322.02|319.14|0
1653682200000|2022-05-27 20:10:00|322.22|319.34|321.77|318.89|322.28|319.4|321.77|318.89|0
1653682210000|2022-05-27 20:10:10|321.64|318.76|321.13|318.25|321.64|318.76|321|318.12|0
1653682220000|2022-05-27 20:10:20|321.51|318.63|321.13|318.25|321.77|318.89|321.13|318.25|0
1653682230000|2022-05-27 20:10:30|321.26|318.38|321.26|318.38|321.26|318.38|321.26|318.38|0
1653682240000|2022-05-27 20:10:40|321.39|318.51|321.64|318.76|321.64|318.76|321.26|318.38|0
1653682250000|2022-05-27 20:10:50|321.77|318.89|321.77|318.89|321.77|318.89|321.71|318.83|0
1653682260000|2022-05-27 20:11:00|321.51|318.63|321.51|318.63|321.51|318.63|321.51|318.63|0
1653682270000|2022-05-27 20:11:10|321.39|318.51|321.77|318.89|321.77|318.89|321.39|318.51|0
1653682280000|2022-05-27 20:11:20|321.64|318.76|321.64|318.76|321.64|318.76|321.64|318.76|0
1653682290000|2022-05-27 20:11:30|321.51|318.63|321.64|318.76|321.64|318.76|321.51|318.63|0
1653682300000|2022-05-27 20:11:40|321.77|318.89|322.66|319.78|322.66|319.78|321.64|318.76|0
1653682310000|2022-05-27 20:11:50|322.72|319.84|322.53|319.65|322.72|319.84|322.4|319.52|0
1653682320000|2022-05-27 20:12:00|322.6|319.72|322.66|319.78|322.66|319.78|322.53|319.65|0
1653682330000|2022-05-27 20:12:10|322.6|319.72|322.66|319.78|322.66|319.78|322.6|319.72|0
1653682340000|2022-05-27 20:12:20|322.6|319.72|322.66|319.78|322.66|319.78|322.53|319.65|0
1653682350000|2022-05-27 20:12:30|322.53|319.65|322.66|319.78|322.66|319.78|322.53|319.65|0
1653682360000|2022-05-27 20:12:40|322.53|319.65|322.4|319.52|322.53|319.65|322.27|319.39|0
1653682370000|2022-05-27 20:12:50|322.27|319.39|322.27|319.39|322.27|319.39|322.27|319.39|0
1653682380000|2022-05-27 20:13:00|322.4|319.52|322.4|319.52|322.53|319.65|322.4|319.52|0
1653682390000|2022-05-27 20:13:10|322.53|319.65|322.66|319.78|322.78|319.9|322.53|319.65|0
1653682400000|2022-05-27 20:13:20|322.78|319.9|322.78|319.9|322.78|319.9|322.78|319.9|0
1653682410000|2022-05-27 20:13:30|322.66|319.78|323.04|320.16|323.04|320.16|322.66|319.78|0
1653682420000|2022-05-27 20:13:40|322.91|320.03|322.91|320.03|323.04|320.16|322.91|320.03|0
1653682430000|2022-05-27 20:13:50|322.78|319.9|322.66|319.78|322.78|319.9|322.53|319.65|0
1653682440000|2022-05-27 20:14:00|322.53|319.65|322.53|319.65|322.53|319.65|322.53|319.65|0
1653682460000|2022-05-27 20:14:20|322.15|319.27|322.4|319.52|322.53|319.65|322.15|319.27|0
1653682470000|2022-05-27 20:14:30|322.15|319.27|322.66|319.78|322.66|319.78|322.15|319.27|0
1653682480000|2022-05-27 20:14:40|322.53|319.65|322.53|319.65|322.53|319.65|322.53|319.65|0
1653682490000|2022-05-27 20:14:50|322.4|319.52|322.53|319.65|322.53|319.65|322.4|319.52|0
1653869840000|2022-05-30 00:17:20|318.73|315.37|318.6|315.24|318.73|315.37|318.6|315.24|0
1653869850000|2022-05-30 00:17:30|318.54|315.18|318.47|315.11|318.54|315.18|318.47|315.11|0
1653869860000|2022-05-30 00:17:40|318.6|315.24|318.6|315.24|318.6|315.24|318.6|315.24|0
1653869870000|2022-05-30 00:17:50|318.35|314.99|318.29|314.93|318.47|315.11|318.29|314.93|0
1653869880000|2022-05-30 00:18:00|318.35|314.99|318.6|315.24|318.6|315.24|318.35|314.99|0
1653869890000|2022-05-30 00:18:10|318.73|315.37|318.73|315.37|318.86|315.5|318.73|315.37|0
1653869900000|2022-05-30 00:18:20|318.98|315.62|318.6|315.24|318.98|315.62|318.6|315.24|0
1653869910000|2022-05-30 00:18:30|318.47|315.11|318.35|314.99|318.47|315.11|318.35|314.99|0
1653869930000|2022-05-30 00:18:50|318.29|314.93|318.47|315.11|318.47|315.11|318.29|314.93|0
1653869940000|2022-05-30 00:19:00|318.35|314.99|318.35|314.99|318.35|314.99|318.35|314.99|0
1653869950000|2022-05-30 00:19:10|318.29|314.93|318.22|314.86|318.29|314.93|318.22|314.86|0
1653869970000|2022-05-30 00:19:30|318.35|314.99|318.35|314.99|318.35|314.99|318.35|314.99|0
1653869980000|2022-05-30 00:19:40|318.47|315.11|318.47|315.11|318.47|315.11|318.47|315.11|0
1653869990000|2022-05-30 00:19:50|318.6|315.24|318.47|315.11|318.6|315.24|318.47|315.11|0
1653870000000|2022-05-30 00:20:00|318.41|315.05|318.35|314.99|318.41|315.05|318.35|314.99|0
1653870010000|2022-05-30 00:20:10|318.22|314.86|318.22|314.86|318.22|314.86|318.09|314.73|0
1653870020000|2022-05-30 00:20:20|318.35|314.99|318.22|314.86|318.35|314.99|318.22|314.86|0
1653870030000|2022-05-30 00:20:30|318.29|314.93|318.47|315.11|318.47|315.11|318.29|314.93|0
1653870040000|2022-05-30 00:20:40|318.6|315.24|318.54|315.18|318.6|315.24|318.54|315.18|0
1653870050000|2022-05-30 00:20:50|318.41|315.05|318.22|314.86|318.41|315.05|318.22|314.86|0
1653870060000|2022-05-30 00:21:00|318.29|314.93|318.16|314.8|318.29|314.93|318.16|314.8|0
1653870070000|2022-05-30 00:21:10|318.22|314.86|318.22|314.86|318.22|314.86|318.22|314.86|0
1653870080000|2022-05-30 00:21:20|318.09|314.73|317.97|314.61|318.09|314.73|317.97|314.61|0
1653870090000|2022-05-30 00:21:30|318.09|314.73|318.03|314.67|318.09|314.73|318.03|314.67|0
1653870100000|2022-05-30 00:21:40|317.97|314.61|318.09|314.73|318.09|314.73|317.97|314.61|0
1653870120000|2022-05-30 00:22:00|318.22|314.86|318.47|315.11|318.47|315.11|318.22|314.86|0
1653870130000|2022-05-30 00:22:10|318.54|315.18|318.35|314.99|318.6|315.24|318.35|314.99|0
1653870140000|2022-05-30 00:22:20|318.47|315.11|318.54|315.18|318.54|315.18|318.47|315.11|0
1653870150000|2022-05-30 00:22:30|318.35|314.99|318.22|314.86|318.35|314.99|318.22|314.86|0
1653870160000|2022-05-30 00:22:40|318.09|314.73|318.09|314.73|318.09|314.73|318.09|314.73|0
1653870170000|2022-05-30 00:22:50|317.84|314.48|317.71|314.35|317.84|314.48|317.71|314.35|0
1653870180000|2022-05-30 00:23:00|317.58|314.22|317.58|314.22|317.71|314.35|317.58|314.22|0
1653870190000|2022-05-30 00:23:10|317.71|314.35|317.4|314.04|317.71|314.35|317.4|314.04|0
1653870200000|2022-05-30 00:23:20|317.46|314.1|317.84|314.48|317.84|314.48|317.4|314.04|0
1653870210000|2022-05-30 00:23:30|317.9|314.54|317.84|314.48|317.9|314.54|317.84|314.48|0
1653870220000|2022-05-30 00:23:40|317.96|314.6|317.84|314.48|317.96|314.6|317.84|314.48|0
1653870230000|2022-05-30 00:23:50|317.96|314.6|317.84|314.48|317.96|314.6|317.84|314.48|0
1653870240000|2022-05-30 00:24:00|317.78|314.42|317.78|314.42|317.78|314.42|317.78|314.42|0
1653870250000|2022-05-30 00:24:10|317.71|314.35|317.46|314.1|317.71|314.35|317.46|314.1|0
1653870260000|2022-05-30 00:24:20|317.4|314.04|317.46|314.1|317.46|314.1|317.4|314.04|0
1653870270000|2022-05-30 00:24:30|317.58|314.22|317.71|314.35|317.71|314.35|317.58|314.22|0
1653870280000|2022-05-30 00:24:40|317.4|314.04|317.4|314.04|317.4|314.04|317.4|314.04|0
1653870290000|2022-05-30 00:24:50|317.46|314.1|317.46|314.1|317.46|314.1|317.4|314.04|0
1653870300000|2022-05-30 00:25:00|317.4|314.04|317.2|313.84|317.4|314.04|317.2|313.84|0
1653870310000|2022-05-30 00:25:10|317.27|313.91|317.2|313.84|317.27|313.91|317.2|313.84|0
1653870320000|2022-05-30 00:25:20|317.27|313.91|317.33|313.97|317.33|313.97|317.27|313.91|0
1653870330000|2022-05-30 00:25:30|317.2|313.84|317.14|313.78|317.2|313.84|316.95|313.59|0
1653870340000|2022-05-30 00:25:40|317.08|313.72|317.08|313.72|317.2|313.84|317.08|313.72|0
1653870350000|2022-05-30 00:25:50|316.95|313.59|316.95|313.59|316.95|313.59|316.95|313.59|0
1653870360000|2022-05-30 00:26:00|316.82|313.46|316.82|313.46|316.82|313.46|316.82|313.46|0
1653870370000|2022-05-30 00:26:10|316.95|313.59|316.95|313.59|316.95|313.59|316.95|313.59|0
1653870380000|2022-05-30 00:26:20|317.08|313.72|317.08|313.72|317.08|313.72|317.08|313.72|0
1653870390000|2022-05-30 00:26:30|317.2|313.84|317.46|314.1|317.46|314.1|317.2|313.84|0
1653870400000|2022-05-30 00:26:40|317.4|314.04|317.4|314.04|317.46|314.1|317.33|313.97|0
1653870410000|2022-05-30 00:26:50|317.46|314.1|317.65|314.29|317.71|314.35|317.46|314.1|0
1653870420000|2022-05-30 00:27:00|317.58|314.22|317.71|314.35|317.71|314.35|317.52|314.16|0
1653870430000|2022-05-30 00:27:10|317.84|314.48|317.84|314.48|317.84|314.48|317.84|314.48|0
1653870440000|2022-05-30 00:27:20|317.9|314.54|317.71|314.35|317.9|314.54|317.71|314.35|0
1653870450000|2022-05-30 00:27:30|317.58|314.22|317.52|314.16|317.58|314.22|317.52|314.16|0
1653870460000|2022-05-30 00:27:40|317.46|314.1|317.46|314.1|317.46|314.1|317.39|314.03|0
1653870470000|2022-05-30 00:27:50|317.39|314.03|317.39|314.03|317.39|314.03|317.39|314.03|0
1653870480000|2022-05-30 00:28:00|317.33|313.97|317.2|313.84|317.33|313.97|317.2|313.84|0
1653870490000|2022-05-30 00:28:10|317.33|313.97|317.2|313.84|317.33|313.97|317.2|313.84|0
1653870510000|2022-05-30 00:28:30|317.08|313.72|317.08|313.72|317.08|313.72|317.08|313.72|0
1653870520000|2022-05-30 00:28:40|317.14|313.78|317.14|313.78|317.14|313.78|317.14|313.78|0
1653870530000|2022-05-30 00:28:50|317.08|313.72|317.08|313.72|317.08|313.72|317.08|313.72|0
1653870540000|2022-05-30 00:29:00|316.82|313.46|316.82|313.46|316.82|313.46|316.82|313.46|0
1653870550000|2022-05-30 00:29:10|317.08|313.72|316.82|313.46|317.08|313.72|316.82|313.46|0
1653870560000|2022-05-30 00:29:20|316.89|313.53|317.08|313.72|317.08|313.72|316.82|313.46|0
1653870570000|2022-05-30 00:29:30|317.2|313.84|317.2|313.84|317.2|313.84|317.14|313.78|0
1653870580000|2022-05-30 00:29:40|317.27|313.91|317.2|313.84|317.27|313.91|317.2|313.84|0
1653870590000|2022-05-30 00:29:50|317.27|313.91|317.39|314.03|317.39|314.03|317.27|313.91|0
1653870600000|2022-05-30 00:30:00|317.33|313.97|317.45|314.09|317.45|314.09|317.33|313.97|0
1653870610000|2022-05-30 00:30:10|317.52|314.16|317.58|314.22|317.65|314.29|317.52|314.16|0
1653870620000|2022-05-30 00:30:20|317.71|314.35|317.65|314.29|317.71|314.35|317.65|314.29|0
1653870630000|2022-05-30 00:30:30|317.77|314.41|317.77|314.41|317.77|314.41|317.71|314.35|0
1653870640000|2022-05-30 00:30:40|317.83|314.47|317.71|314.35|317.83|314.47|317.71|314.35|0
1653870650000|2022-05-30 00:30:50|317.83|314.47|317.83|314.47|317.83|314.47|317.83|314.47|0
1653870660000|2022-05-30 00:31:00|317.77|314.41|317.83|314.47|317.83|314.47|317.65|314.29|0
1653870670000|2022-05-30 00:31:10|317.71|314.35|317.71|314.35|317.71|314.35|317.71|314.35|0
1653870680000|2022-05-30 00:31:20|317.83|314.47|317.71|314.35|317.83|314.47|317.71|314.35|0
1653870690000|2022-05-30 00:31:30|317.58|314.22|317.71|314.35|317.77|314.41|317.58|314.22|0
1653870710000|2022-05-30 00:31:50|317.83|314.47|317.83|314.47|317.83|314.47|317.83|314.47|0
1653870730000|2022-05-30 00:32:10|317.71|314.35|317.83|314.47|317.83|314.47|317.71|314.35|0
1653870750000|2022-05-30 00:32:30|317.71|314.35|317.71|314.35|317.71|314.35|317.71|314.35|0
1653870760000|2022-05-30 00:32:40|317.45|314.09|317.58|314.22|317.58|314.22|317.45|314.09|0
1653870770000|2022-05-30 00:32:50|317.45|314.09|317.45|314.09|317.45|314.09|317.39|314.03|0
1653870780000|2022-05-30 00:33:00|317.33|313.97|317.58|314.22|317.58|314.22|317.33|313.97|0
1653870790000|2022-05-30 00:33:10|317.65|314.29|317.83|314.47|317.83|314.47|317.65|314.29|0
1653870810000|2022-05-30 00:33:30|317.9|314.54|318.03|314.67|318.03|314.67|317.9|314.54|0
1653870820000|2022-05-30 00:33:40|318.09|314.73|318.09|314.73|318.09|314.73|318.09|314.73|0
1653870830000|2022-05-30 00:33:50|318.21|314.85|318.21|314.85|318.21|314.85|318.21|314.85|0
1653870840000|2022-05-30 00:34:00|318.34|314.98|318.21|314.85|318.34|314.98|318.21|314.85|0
1653870850000|2022-05-30 00:34:10|318.72|315.36|318.66|315.3|318.72|315.36|318.66|315.3|0
1653870860000|2022-05-30 00:34:20|318.72|315.36|318.91|315.55|318.91|315.55|318.59|315.23|0
1653870870000|2022-05-30 00:34:30|318.97|315.61|318.97|315.61|318.97|315.61|318.97|315.61|0
1653870880000|2022-05-30 00:34:40|319.1|315.74|319.04|315.68|319.1|315.74|319.04|315.68|0
1653870890000|2022-05-30 00:34:50|318.97|315.61|319.1|315.74|319.1|315.74|318.97|315.61|0
1653870900000|2022-05-30 00:35:00|319.23|315.87|319.23|315.87|319.23|315.87|319.23|315.87|0
1653870920000|2022-05-30 00:35:20|319.17|315.81|319.17|315.81|319.17|315.81|319.17|315.81|0
1653870930000|2022-05-30 00:35:30|319.1|315.74|319.23|315.87|319.23|315.87|319.1|315.74|0
1653870950000|2022-05-30 00:35:50|319.1|315.74|319.1|315.74|319.1|315.74|319.1|315.74|0
1653870960000|2022-05-30 00:36:00|319.17|315.81|319.48|316.12|319.61|316.25|319.17|315.81|0
1653870970000|2022-05-30 00:36:10|319.36|316|319.61|316.25|319.61|316.25|319.36|316|0
1653870980000|2022-05-30 00:36:20|319.74|316.38|319.74|316.38|319.74|316.38|319.74|316.38|0
1653870990000|2022-05-30 00:36:30|319.61|316.25|319.48|316.12|319.61|316.25|319.48|316.12|0
1653871000000|2022-05-30 00:36:40|319.35|315.99|319.23|315.87|319.35|315.99|319.23|315.87|0
1653871010000|2022-05-30 00:36:50|319.1|315.74|318.97|315.61|319.1|315.74|318.97|315.61|0
1653871020000|2022-05-30 00:37:00|318.85|315.49|318.85|315.49|318.85|315.49|318.85|315.49|0
1653871030000|2022-05-30 00:37:10|318.97|315.61|318.97|315.61|318.97|315.61|318.91|315.55|0
1653871040000|2022-05-30 00:37:20|318.85|315.49|318.47|315.11|318.85|315.49|318.47|315.11|0
1653871050000|2022-05-30 00:37:30|318.4|315.04|318.4|315.04|318.4|315.04|318.34|314.98|0
1653871060000|2022-05-30 00:37:40|318.21|314.85|318.34|314.98|318.47|315.11|318.21|314.85|0
1653871070000|2022-05-30 00:37:50|318.28|314.92|318.21|314.85|318.28|314.92|318.21|314.85|0
1653871100000|2022-05-30 00:38:20|318.08|314.72|317.7|314.34|318.08|314.72|317.7|314.34|0
1653871110000|2022-05-30 00:38:30|317.83|314.47|317.83|314.47|317.96|314.6|317.77|314.41|0
1653871130000|2022-05-30 00:38:50|317.96|314.6|317.96|314.6|317.96|314.6|317.83|314.47|0
1653871140000|2022-05-30 00:39:00|318.02|314.66|318.08|314.72|318.08|314.72|317.96|314.6|0
1653871150000|2022-05-30 00:39:10|318.21|314.85|318.46|315.1|318.46|315.1|318.21|314.85|0
1653871160000|2022-05-30 00:39:20|318.4|315.04|318.59|315.23|318.59|315.23|318.4|315.04|0
1653871170000|2022-05-30 00:39:30|318.53|315.17|318.46|315.1|318.53|315.17|318.46|315.1|0
1653871180000|2022-05-30 00:39:40|318.59|315.23|318.72|315.36|318.72|315.36|318.59|315.23|0
1653871190000|2022-05-30 00:39:50|318.85|315.49|318.72|315.36|318.85|315.49|318.72|315.36|0
1653871200000|2022-05-30 00:40:00|318.78|315.42|318.72|315.36|318.84|315.48|318.72|315.36|0
1653871210000|2022-05-30 00:40:10|318.59|315.23|318.66|315.3|318.66|315.3|318.59|315.23|0
1653871230000|2022-05-30 00:40:30|318.59|315.23|318.46|315.1|318.66|315.3|318.46|315.1|0
1653871240000|2022-05-30 00:40:40|318.53|315.17|318.66|315.3|318.66|315.3|318.53|315.17|0
1653871250000|2022-05-30 00:40:50|318.72|315.36|318.72|315.36|318.72|315.36|318.72|315.36|0
1653871260000|2022-05-30 00:41:00|318.84|315.48|318.84|315.48|318.84|315.48|318.84|315.48|0
1653871270000|2022-05-30 00:41:10|318.91|315.55|318.72|315.36|318.91|315.55|318.72|315.36|0
1653871280000|2022-05-30 00:41:20|318.84|315.48|318.66|315.3|318.84|315.48|318.66|315.3|0
1653871290000|2022-05-30 00:41:30|318.59|315.23|318.59|315.23|318.59|315.23|318.46|315.1|0
1653871300000|2022-05-30 00:41:40|318.53|315.17|318.46|315.1|318.59|315.23|318.46|315.1|0
1653871310000|2022-05-30 00:41:50|318.34|314.98|318.46|315.1|318.46|315.1|318.34|314.98|0
1653871320000|2022-05-30 00:42:00|318.59|315.23|318.59|315.23|318.59|315.23|318.59|315.23|0
1653871330000|2022-05-30 00:42:10|318.53|315.17|318.4|315.04|318.53|315.17|318.4|315.04|0
1653871340000|2022-05-30 00:42:20|318.28|314.92|318.46|315.1|318.46|315.1|318.21|314.85|0
1653871350000|2022-05-30 00:42:30|318.4|315.04|318.46|315.1|318.46|315.1|318.34|314.98|0
1653871360000|2022-05-30 00:42:40|318.4|315.04|318.4|315.04|318.4|315.04|318.4|315.04|0
1653871370000|2022-05-30 00:42:50|318.34|314.98|318.21|314.85|318.34|314.98|318.21|314.85|0
1653871380000|2022-05-30 00:43:00|318.15|314.79|318.08|314.72|318.15|314.79|318.08|314.72|0
1653871400000|2022-05-30 00:43:20|318.02|314.66|318.21|314.85|318.21|314.85|318.02|314.66|0
1653871410000|2022-05-30 00:43:30|318.02|314.66|317.95|314.59|318.02|314.66|317.95|314.59|0
1653871420000|2022-05-30 00:43:40|318.02|314.66|318.02|314.66|318.02|314.66|318.02|314.66|0
1653871430000|2022-05-30 00:43:50|317.95|314.59|318.02|314.66|318.02|314.66|317.89|314.53|0
1653871440000|2022-05-30 00:44:00|317.95|314.59|317.89|314.53|317.95|314.59|317.89|314.53|0
1653871450000|2022-05-30 00:44:10|317.83|314.47|317.7|314.34|317.83|314.47|317.7|314.34|0
1653871460000|2022-05-30 00:44:20|317.77|314.41|317.57|314.21|317.77|314.41|317.51|314.15|0
1653871470000|2022-05-30 00:44:30|317.7|314.34|317.7|314.34|317.7|314.34|317.7|314.34|0
1653871480000|2022-05-30 00:44:40|317.64|314.28|317.77|314.41|317.83|314.47|317.64|314.28|0
1653871490000|2022-05-30 00:44:50|317.83|314.47|317.83|314.47|317.83|314.47|317.77|314.41|0
1653871500000|2022-05-30 00:45:00|317.7|314.34|317.83|314.47|317.83|314.47|317.7|314.34|0
1653871510000|2022-05-30 00:45:10|317.7|314.34|317.83|314.47|317.83|314.47|317.7|314.34|0
1653871520000|2022-05-30 00:45:20|317.77|314.41|317.57|314.21|317.83|314.47|317.57|314.21|0
1653871530000|2022-05-30 00:45:30|317.77|314.41|317.19|313.83|317.77|314.41|317.19|313.83|0
1653871540000|2022-05-30 00:45:40|317.26|313.9|317.32|313.96|317.32|313.96|317.26|313.9|0
1653871550000|2022-05-30 00:45:50|317.26|313.9|317.32|313.96|317.32|313.96|317.26|313.9|0
1653871560000|2022-05-30 00:46:00|317.26|313.9|317.32|313.96|317.32|313.96|317.19|313.83|0
1653871570000|2022-05-30 00:46:10|317.39|314.03|317.32|313.96|317.39|314.03|317.32|313.96|0
1653871580000|2022-05-30 00:46:20|317.19|313.83|317.26|313.9|317.26|313.9|317.19|313.83|0
1653871590000|2022-05-30 00:46:30|317.32|313.96|317.32|313.96|317.32|313.96|317.32|313.96|0
1653871600000|2022-05-30 00:46:40|317.26|313.9|317.39|314.03|317.39|314.03|317.26|313.9|0
1653871610000|2022-05-30 00:46:50|317.45|314.09|317.32|313.96|317.45|314.09|317.26|313.9|0
1653871620000|2022-05-30 00:47:00|317.39|314.03|317.45|314.09|317.45|314.09|317.39|314.03|0
1653871630000|2022-05-30 00:47:10|317.26|313.9|317.19|313.83|317.26|313.9|317.19|313.83|0
1653871650000|2022-05-30 00:47:30|317.07|313.71|316.69|313.33|317.07|313.71|316.69|313.33|0
1653871660000|2022-05-30 00:47:40|316.43|313.07|316.63|313.27|316.63|313.27|316.43|313.07|0
1653871670000|2022-05-30 00:47:50|316.56|313.2|316.56|313.2|316.56|313.2|316.43|313.07|0
1653871680000|2022-05-30 00:48:00|316.63|313.27|316.5|313.14|316.63|313.27|316.43|313.07|0
1653871690000|2022-05-30 00:48:10|316.43|313.07|316.18|312.82|316.43|313.07|316.18|312.82|0
1653871700000|2022-05-30 00:48:20|316.25|312.89|316.31|312.95|316.31|312.95|316.25|312.89|0
1653871710000|2022-05-30 00:48:30|316.43|313.07|316.56|313.2|316.56|313.2|316.43|313.07|0
1653871720000|2022-05-30 00:48:40|316.81|313.45|316.81|313.45|316.81|313.45|316.81|313.45|0
1653871730000|2022-05-30 00:48:50|316.75|313.39|316.69|313.33|316.75|313.39|316.56|313.2|0
1653871740000|2022-05-30 00:49:00|316.63|313.27|316.69|313.33|316.69|313.33|316.56|313.2|0
1653871750000|2022-05-30 00:49:10|316.75|313.39|316.69|313.33|316.75|313.39|316.69|313.33|0
1653871760000|2022-05-30 00:49:20|316.75|313.39|316.81|313.45|316.81|313.45|316.75|313.39|0
1653871780000|2022-05-30 00:49:40|316.88|313.52|317.07|313.71|317.19|313.83|316.88|313.52|0
1653871790000|2022-05-30 00:49:50|317.13|313.77|317.07|313.71|317.19|313.83|317.07|313.71|0
1653871800000|2022-05-30 00:50:00|317.13|313.77|317.13|313.77|317.13|313.77|317.13|313.77|0
1653871810000|2022-05-30 00:50:10|317.07|313.71|317.32|313.96|317.32|313.96|317.07|313.71|0
1653871820000|2022-05-30 00:50:20|317.38|314.02|317.19|313.83|317.38|314.02|317.19|313.83|0
1653871830000|2022-05-30 00:50:30|317.32|313.96|317.26|313.9|317.32|313.96|317.26|313.9|0
1653871840000|2022-05-30 00:50:40|317.32|313.96|317.26|313.9|317.32|313.96|317.19|313.83|0
1653871850000|2022-05-30 00:50:50|317.32|313.96|317.26|313.9|317.32|313.96|317.19|313.83|0
1653871860000|2022-05-30 00:51:00|317.19|313.83|317.06|313.7|317.19|313.83|317.06|313.7|0
1653871870000|2022-05-30 00:51:10|317.19|313.83|317.19|313.83|317.19|313.83|317.19|313.83|0
1653871880000|2022-05-30 00:51:20|317.06|313.7|317.06|313.7|317.13|313.77|317.06|313.7|0
1653871890000|2022-05-30 00:51:30|317.13|313.77|317.38|314.02|317.38|314.02|317.13|313.77|0
1653871900000|2022-05-30 00:51:40|317.32|313.96|317.32|313.96|317.32|313.96|317.32|313.96|0
1653871910000|2022-05-30 00:51:50|317.19|313.83|317.06|313.7|317.19|313.83|317.06|313.7|0
1653871920000|2022-05-30 00:52:00|317.13|313.77|317.06|313.7|317.19|313.83|317.06|313.7|0
1653871940000|2022-05-30 00:52:20|317|313.64|317|313.64|317.06|313.7|317|313.64|0
1653871950000|2022-05-30 00:52:30|317.06|313.7|317.06|313.7|317.06|313.7|317.06|313.7|0
1653871970000|2022-05-30 00:52:50|317|313.64|316.94|313.58|317.06|313.7|316.94|313.58|0
1653871980000|2022-05-30 00:53:00|317|313.64|316.88|313.52|317.06|313.7|316.88|313.52|0
1653871990000|2022-05-30 00:53:10|316.94|313.58|316.94|313.58|316.94|313.58|316.94|313.58|0
1653872010000|2022-05-30 00:53:30|316.88|313.52|316.88|313.52|316.88|313.52|316.81|313.45|0
1653872020000|2022-05-30 00:53:40|316.81|313.45|316.75|313.39|316.81|313.45|316.75|313.39|0
1653872030000|2022-05-30 00:53:50|316.81|313.45|316.81|313.45|316.81|313.45|316.75|313.39|0
1653872040000|2022-05-30 00:54:00|316.75|313.39|316.68|313.32|316.75|313.39|316.68|313.32|0
1653872050000|2022-05-30 00:54:10|316.81|313.45|316.68|313.32|316.94|313.58|316.68|313.32|0
1653872060000|2022-05-30 00:54:20|316.81|313.45|316.68|313.32|316.81|313.45|316.68|313.32|0
1653872070000|2022-05-30 00:54:30|316.62|313.26|316.62|313.26|316.62|313.26|316.62|313.26|0
1653872080000|2022-05-30 00:54:40|316.56|313.2|316.3|312.94|316.56|313.2|316.3|312.94|0
1653872090000|2022-05-30 00:54:50|316.43|313.07|316.3|312.94|316.43|313.07|316.3|312.94|0
1653872100000|2022-05-30 00:55:00|316.43|313.07|316.43|313.07|316.43|313.07|316.3|312.94|0
1653872110000|2022-05-30 00:55:10|316.56|313.2|316.56|313.2|316.56|313.2|316.56|313.2|0
1653872120000|2022-05-30 00:55:20|316.68|313.32|316.68|313.32|316.75|313.39|316.68|313.32|0
1653872140000|2022-05-30 00:55:40|316.62|313.26|316.62|313.26|316.62|313.26|316.62|313.26|0
1653872150000|2022-05-30 00:55:50|316.68|313.32|316.62|313.26|316.68|313.32|316.56|313.2|0
1653872160000|2022-05-30 00:56:00|316.56|313.2|316.94|313.58|316.94|313.58|316.56|313.2|0
1653872170000|2022-05-30 00:56:10|317|313.64|317.13|313.77|317.13|313.77|317|313.64|0
1653872180000|2022-05-30 00:56:20|317.06|313.7|316.94|313.58|317.06|313.7|316.94|313.58|0
1653872190000|2022-05-30 00:56:30|317|313.64|316.94|313.58|317|313.64|316.94|313.58|0
1653872210000|2022-05-30 00:56:50|316.87|313.51|317|313.64|317|313.64|316.87|313.51|0
1653872220000|2022-05-30 00:57:00|317.06|313.7|317|313.64|317.06|313.7|317|313.64|0
1653872230000|2022-05-30 00:57:10|317.06|313.7|317.06|313.7|317.06|313.7|317.06|313.7|0
1653872250000|2022-05-30 00:57:30|316.94|313.58|316.93|313.57|316.94|313.58|316.93|313.57|0
1653872260000|2022-05-30 00:57:40|317.06|313.7|317.06|313.7|317.19|313.83|317.06|313.7|0
1653872270000|2022-05-30 00:57:50|317.44|314.08|317.44|314.08|317.44|314.08|317.44|314.08|0
1653872280000|2022-05-30 00:58:00|317.57|314.21|317.44|314.08|317.57|314.21|317.44|314.08|0
1653872290000|2022-05-30 00:58:10|317.57|314.21|317.31|313.95|317.57|314.21|317.31|313.95|0
1653872300000|2022-05-30 00:58:20|317.25|313.89|317.44|314.08|317.44|314.08|317.25|313.89|0
1653872320000|2022-05-30 00:58:40|317.51|314.15|317.31|313.95|317.51|314.15|317.31|313.95|0
1653872330000|2022-05-30 00:58:50|317.44|314.08|317.31|313.95|317.44|314.08|317.31|313.95|0
1653872350000|2022-05-30 00:59:10|317.13|313.77|317.06|313.7|317.13|313.77|317.06|313.7|0
1653872360000|2022-05-30 00:59:20|317.19|313.83|317.19|313.83|317.19|313.83|317.19|313.83|0
1653872370000|2022-05-30 00:59:30|317.25|313.89|317.06|313.7|317.31|313.95|317.06|313.7|0
1653872390000|2022-05-30 00:59:50|316.93|313.57|316.93|313.57|316.93|313.57|316.93|313.57|0
1653872400000|2022-05-30 01:00:00|317.06|313.7|317.31|313.95|317.31|313.95|317.06|313.7|0
1653872410000|2022-05-30 01:00:10|317.38|314.02|317.44|314.08|317.44|314.08|317.38|314.02|0
1653872420000|2022-05-30 01:00:20|317.51|314.15|317.57|314.21|317.57|314.21|317.51|314.15|0
1653872430000|2022-05-30 01:00:30|317.44|314.08|317.51|314.15|317.51|314.15|317.31|313.95|0
1653872440000|2022-05-30 01:00:40|317.57|314.21|317.44|314.08|317.57|314.21|317.44|314.08|0
1653872450000|2022-05-30 01:00:50|317.31|313.95|316.81|313.45|317.31|313.95|316.81|313.45|0
1653872460000|2022-05-30 01:01:00|316.68|313.32|316.55|313.19|316.68|313.32|316.55|313.19|0
1653872470000|2022-05-30 01:01:10|316.62|313.26|316.68|313.32|316.68|313.32|316.62|313.26|0
1653872480000|2022-05-30 01:01:20|316.75|313.39|316.75|313.39|316.75|313.39|316.68|313.32|0
1653872490000|2022-05-30 01:01:30|316.81|313.45|316.81|313.45|316.81|313.45|316.81|313.45|0
1653872500000|2022-05-30 01:01:40|316.93|313.57|316.93|313.57|316.93|313.57|316.93|313.57|0
1653872510000|2022-05-30 01:01:50|317.06|313.7|317.06|313.7|317.06|313.7|317.06|313.7|0
1653872520000|2022-05-30 01:02:00|316.93|313.57|316.93|313.57|316.93|313.57|316.93|313.57|0
1653872540000|2022-05-30 01:02:20|317.06|313.7|316.93|313.57|317.06|313.7|316.93|313.57|0
1653872550000|2022-05-30 01:02:30|316.87|313.51|316.68|313.32|316.87|313.51|316.68|313.32|0
1653872560000|2022-05-30 01:02:40|316.81|313.45|316.81|313.45|316.81|313.45|316.75|313.39|0
1653872580000|2022-05-30 01:03:00|316.87|313.51|316.87|313.51|316.87|313.51|316.87|313.51|0
1653872590000|2022-05-30 01:03:10|316.81|313.45|316.68|313.32|316.81|313.45|316.68|313.32|0
1653872610000|2022-05-30 01:03:30|316.55|313.19|316.55|313.19|316.55|313.19|316.55|313.19|0
1653872630000|2022-05-30 01:03:50|316.62|313.26|316.55|313.19|316.62|313.26|316.55|313.19|0
1653872640000|2022-05-30 01:04:00|316.62|313.26|316.55|313.19|316.62|313.26|316.55|313.19|0
1653872660000|2022-05-30 01:04:20|316.62|313.26|316.43|313.07|316.62|313.26|316.43|313.07|0
1653872670000|2022-05-30 01:04:30|316.3|312.94|316.3|312.94|316.3|312.94|316.3|312.94|0
1653872690000|2022-05-30 01:04:50|316.43|313.07|316.43|313.07|316.43|313.07|316.43|313.07|0
1653872700000|2022-05-30 01:05:00|316.55|313.19|316.68|313.32|316.68|313.32|316.55|313.19|0
1653872710000|2022-05-30 01:05:10|316.93|313.57|316.93|313.57|316.93|313.57|316.93|313.57|0
1653872730000|2022-05-30 01:05:30|317|313.64|317|313.64|317.06|313.7|317|313.64|0
1653872740000|2022-05-30 01:05:40|316.93|313.57|316.87|313.51|316.93|313.57|316.87|313.51|0
1653872750000|2022-05-30 01:05:50|316.8|313.44|316.87|313.51|316.87|313.51|316.74|313.38|0
1653872760000|2022-05-30 01:06:00|316.93|313.57|317.44|314.08|317.44|314.08|316.93|313.57|0
1653872770000|2022-05-30 01:06:10|317.25|313.89|317.12|313.76|317.25|313.89|317.06|313.7|0
1653872780000|2022-05-30 01:06:20|317.18|313.82|317.25|313.89|317.25|313.89|317.18|313.82|0
1653872790000|2022-05-30 01:06:30|317.18|313.82|317.31|313.95|317.31|313.95|317.18|313.82|0
1653872800000|2022-05-30 01:06:40|317.44|314.08|317.44|314.08|317.44|314.08|317.44|314.08|0
1653872810000|2022-05-30 01:06:50|317.31|313.95|317.31|313.95|317.31|313.95|317.31|313.95|0
1653872820000|2022-05-30 01:07:00|317.25|313.89|317.06|313.7|317.25|313.89|316.93|313.57|0
1653872830000|2022-05-30 01:07:10|316.93|313.57|317.06|313.7|317.06|313.7|316.87|313.51|0
1653872840000|2022-05-30 01:07:20|316.93|313.57|316.93|313.57|316.93|313.57|316.93|313.57|0
1653872850000|2022-05-30 01:07:30|317.06|313.7|317.12|313.76|317.12|313.76|317.06|313.7|0
1653872860000|2022-05-30 01:07:40|317.06|313.7|316.93|313.57|317.06|313.7|316.87|313.51|0
1653872870000|2022-05-30 01:07:50|316.8|313.44|316.87|313.51|316.93|313.57|316.8|313.44|0
1653872880000|2022-05-30 01:08:00|316.93|313.57|317|313.64|317|313.64|316.87|313.51|0
1653872890000|2022-05-30 01:08:10|317.18|313.82|317.56|314.2|317.56|314.2|317.18|313.82|0
1653872900000|2022-05-30 01:08:20|317.5|314.14|317.38|314.02|317.5|314.14|317.38|314.02|0
1653872910000|2022-05-30 01:08:30|317.31|313.95|317.44|314.08|317.44|314.08|317.31|313.95|0
1653872920000|2022-05-30 01:08:40|317.5|314.14|317.56|314.2|317.56|314.2|317.5|314.14|0
1653872930000|2022-05-30 01:08:50|317.69|314.33|318.45|315.09|318.58|315.22|317.69|314.33|0
1653872940000|2022-05-30 01:09:00|318.2|314.84|318.07|314.71|318.2|314.84|318.01|314.65|0
1653872950000|2022-05-30 01:09:10|318.01|314.65|318.01|314.65|318.2|314.84|318.01|314.65|0
1653872960000|2022-05-30 01:09:20|317.94|314.58|317.63|314.27|317.94|314.58|317.63|314.27|0
1653872970000|2022-05-30 01:09:30|317.56|314.2|317.63|314.27|317.63|314.27|317.56|314.2|0
1653872980000|2022-05-30 01:09:40|317.69|314.33|317.69|314.33|317.82|314.46|317.69|314.33|0
1653872990000|2022-05-30 01:09:50|317.12|313.76|316.93|313.57|317.12|313.76|316.93|313.57|0
1653873000000|2022-05-30 01:10:00|316.99|313.63|316.99|313.63|317.06|313.7|316.99|313.63|0
1653873010000|2022-05-30 01:10:10|317.06|313.7|317.12|313.76|317.12|313.76|317.06|313.7|0
1653873020000|2022-05-30 01:10:20|317.18|313.82|317.18|313.82|317.25|313.89|317.18|313.82|0
1653873030000|2022-05-30 01:10:30|317.12|313.76|317.31|313.95|317.31|313.95|317.12|313.76|0
1653873040000|2022-05-30 01:10:40|317.18|313.82|317.18|313.82|317.18|313.82|317.18|313.82|0
1653873050000|2022-05-30 01:10:50|317.31|313.95|317.31|313.95|317.31|313.95|317.31|313.95|0
1653873060000|2022-05-30 01:11:00|317.18|313.82|317.31|313.95|317.31|313.95|317.18|313.82|0
1653873070000|2022-05-30 01:11:10|317.25|313.89|317.12|313.76|317.25|313.89|317.12|313.76|0
1653873080000|2022-05-30 01:11:20|317.05|313.69|316.87|313.51|317.05|313.69|316.87|313.51|0
1653873090000|2022-05-30 01:11:30|316.93|313.57|316.87|313.51|316.93|313.57|316.87|313.51|0
1653873100000|2022-05-30 01:11:40|316.8|313.44|316.93|313.57|316.93|313.57|316.8|313.44|0
1653873110000|2022-05-30 01:11:50|316.55|313.19|315.54|312.18|316.61|313.25|315.54|312.18|0
1653873120000|2022-05-30 01:12:00|315.66|312.3|315.79|312.43|315.98|312.62|315.66|312.3|0
1653873130000|2022-05-30 01:12:10|315.66|312.3|315.98|312.62|315.98|312.62|315.66|312.3|0
1653873140000|2022-05-30 01:12:20|315.92|312.56|315.92|312.56|315.92|312.56|315.79|312.43|0
1653873150000|2022-05-30 01:12:30|315.86|312.5|315.92|312.56|315.92|312.56|315.86|312.5|0
1653873160000|2022-05-30 01:12:40|316.04|312.68|315.86|312.5|316.04|312.68|315.86|312.5|0
1653873170000|2022-05-30 01:12:50|315.79|312.43|316.17|312.81|316.17|312.81|315.79|312.43|0
1653873180000|2022-05-30 01:13:00|316.42|313.06|316.04|312.68|316.42|313.06|316.04|312.68|0
1653873190000|2022-05-30 01:13:10|316.11|312.75|316.3|312.94|316.3|312.94|316.11|312.75|0
1653873210000|2022-05-30 01:13:30|316.36|313|316.42|313.06|316.42|313.06|316.36|313|0
1653873220000|2022-05-30 01:13:40|316.23|312.87|316.42|313.06|316.42|313.06|316.23|312.87|0
1653873230000|2022-05-30 01:13:50|316.36|313|316.49|313.13|316.49|313.13|316.36|313|0
1653873240000|2022-05-30 01:14:00|316.55|313.19|316.55|313.19|316.55|313.19|316.55|313.19|0
1653873250000|2022-05-30 01:14:10|316.67|313.31|316.67|313.31|316.67|313.31|316.67|313.31|0
1653873260000|2022-05-30 01:14:20|316.55|313.19|316.55|313.19|316.67|313.31|316.55|313.19|0
1653873270000|2022-05-30 01:14:30|316.42|313.06|316.36|313|316.42|313.06|316.29|312.93|0
1653873280000|2022-05-30 01:14:40|316.29|312.93|315.98|312.62|316.29|312.93|315.98|312.62|0
1653873290000|2022-05-30 01:14:50|316.04|312.68|316.04|312.68|316.04|312.68|316.04|312.68|0
1653873300000|2022-05-30 01:15:00|315.79|312.43|316.11|312.75|316.11|312.75|315.79|312.43|0
1653873310000|2022-05-30 01:15:10|316.17|312.81|316.23|312.87|316.29|312.93|316.17|312.81|0
1653873320000|2022-05-30 01:15:20|316.11|312.75|316.17|312.81|316.23|312.87|316.11|312.75|0
1653873330000|2022-05-30 01:15:30|316.23|312.87|315.92|312.56|316.23|312.87|315.92|312.56|0
1653873340000|2022-05-30 01:15:40|316.04|312.68|315.92|312.56|316.04|312.68|315.79|312.43|0
1653873350000|2022-05-30 01:15:50|316.04|312.68|316.04|312.68|316.04|312.68|316.04|312.68|0
1653873360000|2022-05-30 01:16:00|316.11|312.75|316.04|312.68|316.17|312.81|316.04|312.68|0
1653873370000|2022-05-30 01:16:10|316.11|312.75|316.04|312.68|316.23|312.87|316.04|312.68|0
1653873380000|2022-05-30 01:16:20|316.11|312.75|316.36|313|316.36|313|316.11|312.75|0
1653873390000|2022-05-30 01:16:30|316.29|312.93|316.23|312.87|316.29|312.93|316.23|312.87|0
1653873400000|2022-05-30 01:16:40|316.17|312.81|316.04|312.68|316.17|312.81|316.04|312.68|0
1653873410000|2022-05-30 01:16:50|316.17|312.81|315.79|312.43|316.17|312.81|315.79|312.43|0
1653873420000|2022-05-30 01:17:00|315.98|312.62|315.91|312.55|315.98|312.62|315.85|312.49|0
1653873430000|2022-05-30 01:17:10|315.98|312.62|315.91|312.55|315.98|312.62|315.85|312.49|0
1653873440000|2022-05-30 01:17:20|316.04|312.68|316.11|312.75|316.11|312.75|315.98|312.62|0
1653873450000|2022-05-30 01:17:30|316.04|312.68|316.04|312.68|316.11|312.75|316.04|312.68|0
1653873460000|2022-05-30 01:17:40|316.11|312.75|316.17|312.81|316.17|312.81|316.04|312.68|0
1653873470000|2022-05-30 01:17:50|316.23|312.87|316.17|312.81|316.23|312.87|316.17|312.81|0
1653873480000|2022-05-30 01:18:00|316.23|312.87|316.23|312.87|316.23|312.87|316.17|312.81|0
1653873490000|2022-05-30 01:18:10|316.04|312.68|316.04|312.68|316.11|312.75|316.04|312.68|0
1653873500000|2022-05-30 01:18:20|315.91|312.55|315.91|312.55|315.91|312.55|315.91|312.55|0
1653873510000|2022-05-30 01:18:30|315.85|312.49|315.91|312.55|315.91|312.55|315.85|312.49|0
1653873520000|2022-05-30 01:18:40|315.85|312.49|315.79|312.43|315.85|312.49|315.66|312.3|0
1653873530000|2022-05-30 01:18:50|315.85|312.49|315.79|312.43|315.85|312.49|315.79|312.43|0
1653873540000|2022-05-30 01:19:00|315.73|312.37|315.85|312.49|315.85|312.49|315.66|312.3|0
1653873550000|2022-05-30 01:19:10|315.79|312.43|315.66|312.3|315.79|312.43|315.66|312.3|0
1653873560000|2022-05-30 01:19:20|315.73|312.37|315.79|312.43|315.79|312.43|315.66|312.3|0
1653873570000|2022-05-30 01:19:30|315.91|312.55|315.91|312.55|315.91|312.55|315.91|312.55|0
1653873580000|2022-05-30 01:19:40|315.85|312.49|315.79|312.43|315.91|312.55|315.79|312.43|0
1653873590000|2022-05-30 01:19:50|315.98|312.62|315.66|312.3|315.98|312.62|315.66|312.3|0
1653873600000|2022-05-30 01:20:00|315.53|312.17|315.53|312.17|315.6|312.24|315.53|312.17|0
1653873610000|2022-05-30 01:20:10|315.66|312.3|315.66|312.3|315.73|312.37|315.66|312.3|0
1653873620000|2022-05-30 01:20:20|315.6|312.24|315.66|312.3|315.66|312.3|315.6|312.24|0
1653873630000|2022-05-30 01:20:30|315.53|312.17|315.47|312.11|315.53|312.17|315.47|312.11|0
1653873640000|2022-05-30 01:20:40|315.53|312.17|315.53|312.17|315.6|312.24|315.53|312.17|0
1653873650000|2022-05-30 01:20:50|315.41|312.05|315.53|312.17|315.53|312.17|315.41|312.05|0
1653873660000|2022-05-30 01:21:00|315.6|312.24|315.53|312.17|315.6|312.24|315.41|312.05|0
1653873670000|2022-05-30 01:21:10|315.6|312.24|315.79|312.43|315.79|312.43|315.6|312.24|0
1653873680000|2022-05-30 01:21:20|315.91|312.55|316.17|312.81|316.17|312.81|315.91|312.55|0
1653873690000|2022-05-30 01:21:30|315.91|312.55|316.04|312.68|316.04|312.68|315.91|312.55|0
1653873700000|2022-05-30 01:21:40|316.17|312.81|316.17|312.81|316.17|312.81|316.1|312.74|0
1653873710000|2022-05-30 01:21:50|316.16|312.8|316.16|312.8|316.16|312.8|316.16|312.8|0
1653873720000|2022-05-30 01:22:00|315.91|312.55|315.91|312.55|316.04|312.68|315.91|312.55|0
1653873730000|2022-05-30 01:22:10|315.98|312.62|316.1|312.74|316.1|312.74|315.98|312.62|0
1653873740000|2022-05-30 01:22:20|316.04|312.68|316.29|312.93|316.29|312.93|316.04|312.68|0
1653873750000|2022-05-30 01:22:30|316.16|312.8|316.16|312.8|316.16|312.8|316.1|312.74|0
1653873760000|2022-05-30 01:22:40|316.04|312.68|316.16|312.8|316.16|312.8|316.04|312.68|0
1653873770000|2022-05-30 01:22:50|316.23|312.87|316.29|312.93|316.29|312.93|316.23|312.87|0
1653873780000|2022-05-30 01:23:00|316.42|313.06|316.23|312.87|316.42|313.06|316.16|312.8|0
1653873790000|2022-05-30 01:23:10|316.16|312.8|316.16|312.8|316.23|312.87|316.16|312.8|0
1653873800000|2022-05-30 01:23:20|316.29|312.93|316.16|312.8|316.29|312.93|316.16|312.8|0
1653873810000|2022-05-30 01:23:30|316.04|312.68|316.04|312.68|316.04|312.68|316.04|312.68|0
1653873820000|2022-05-30 01:23:40|316.1|312.74|316.04|312.68|316.1|312.74|315.98|312.62|0
1653873830000|2022-05-30 01:23:50|315.98|312.62|315.91|312.55|316.04|312.68|315.91|312.55|0
1653873840000|2022-05-30 01:24:00|315.79|312.43|315.79|312.43|315.79|312.43|315.79|312.43|0
1653873860000|2022-05-30 01:24:20|315.72|312.36|316.04|312.68|316.04|312.68|315.72|312.36|0
1653873870000|2022-05-30 01:24:30|316.16|312.8|316.04|312.68|316.16|312.8|316.04|312.68|0
1653873880000|2022-05-30 01:24:40|316.16|312.8|316.04|312.68|316.16|312.8|316.04|312.68|0
1653873890000|2022-05-30 01:24:50|315.98|312.62|315.98|312.62|316.04|312.68|315.91|312.55|0
1653873900000|2022-05-30 01:25:00|316.1|312.74|315.91|312.55|316.1|312.74|315.91|312.55|0
1653873910000|2022-05-30 01:25:10|315.98|312.62|316.04|312.68|316.04|312.68|315.98|312.62|0
1653873920000|2022-05-30 01:25:20|315.98|312.62|316.04|312.68|316.04|312.68|315.91|312.55|0
1653873930000|2022-05-30 01:25:30|315.98|312.62|315.98|312.62|315.98|312.62|315.98|312.62|0
1653873940000|2022-05-30 01:25:40|316.1|312.74|316.1|312.74|316.1|312.74|316.1|312.74|0
1653873950000|2022-05-30 01:25:50|316.16|312.8|316.16|312.8|316.16|312.8|316.16|312.8|0
1653873960000|2022-05-30 01:26:00|316.23|312.87|316.29|312.93|316.29|312.93|316.23|312.87|0
1653873980000|2022-05-30 01:26:20|316.16|312.8|316.23|312.87|316.23|312.87|316.16|312.8|0
1653873990000|2022-05-30 01:26:30|316.16|312.8|316.1|312.74|316.23|312.87|316.1|312.74|0
1653874000000|2022-05-30 01:26:40|316.16|312.8|316.16|312.8|316.16|312.8|316.16|312.8|0
1653874010000|2022-05-30 01:26:50|316.1|312.74|316.1|312.74|316.1|312.74|316.04|312.68|0
1653874020000|2022-05-30 01:27:00|316.16|312.8|316.16|312.8|316.16|312.8|316.16|312.8|0
1653874040000|2022-05-30 01:27:20|316.1|312.74|315.91|312.55|316.1|312.74|315.91|312.55|0
1653874050000|2022-05-30 01:27:30|316.04|312.68|315.91|312.55|316.04|312.68|315.91|312.55|0
1653874060000|2022-05-30 01:27:40|316.16|312.8|316.04|312.68|316.16|312.8|316.04|312.68|0
1653874080000|2022-05-30 01:28:00|315.98|312.62|315.98|312.62|315.98|312.62|315.98|312.62|0
1653874090000|2022-05-30 01:28:10|316.04|312.68|316.04|312.68|316.04|312.68|316.04|312.68|0
1653874110000|2022-05-30 01:28:30|316.23|312.87|316.1|312.74|316.23|312.87|316.1|312.74|0
1653874120000|2022-05-30 01:28:40|315.97|312.61|315.97|312.61|315.97|312.61|315.97|312.61|0
1653874130000|2022-05-30 01:28:50|316.04|312.68|315.97|312.61|316.04|312.68|315.97|312.61|0
1653874140000|2022-05-30 01:29:00|315.78|312.42|316.16|312.8|316.16|312.8|315.78|312.42|0
1653874150000|2022-05-30 01:29:10|316.1|312.74|315.97|312.61|316.1|312.74|315.97|312.61|0
1653874160000|2022-05-30 01:29:20|315.91|312.55|316.04|312.68|316.04|312.68|315.91|312.55|0
1653874170000|2022-05-30 01:29:30|316.1|312.74|316.1|312.74|316.1|312.74|316.1|312.74|0
1653874180000|2022-05-30 01:29:40|316.03|312.67|316.03|312.67|316.03|312.67|316.03|312.67|0
1653874190000|2022-05-30 01:29:50|316.16|312.8|316.16|312.8|316.16|312.8|316.16|312.8|0
1653874200000|2022-05-30 01:30:00|316.03|312.67|315.66|312.3|316.03|312.67|315.66|312.3|0
1653874210000|2022-05-30 01:30:10|315.78|312.42|315.78|312.42|315.78|312.42|315.66|312.3|0
1653874220000|2022-05-30 01:30:20|315.72|312.36|315.4|312.04|315.72|312.36|315.4|312.04|0
1653874230000|2022-05-30 01:30:30|315.53|312.17|315.53|312.17|315.53|312.17|315.47|312.11|0
1653874240000|2022-05-30 01:30:40|315.6|312.24|315.78|312.42|315.78|312.42|315.6|312.24|0
1653874250000|2022-05-30 01:30:50|315.72|312.36|315.85|312.49|315.85|312.49|315.72|312.36|0
1653874260000|2022-05-30 01:31:00|315.78|312.42|316.1|312.74|316.1|312.74|315.78|312.42|0
1653874270000|2022-05-30 01:31:10|316.16|312.8|315.91|312.55|316.16|312.8|315.91|312.55|0
1653874280000|2022-05-30 01:31:20|315.78|312.42|315.78|312.42|315.91|312.55|315.78|312.42|0
1653874290000|2022-05-30 01:31:30|315.66|312.3|315.53|312.17|315.66|312.3|315.53|312.17|0
1653874300000|2022-05-30 01:31:40|315.59|312.23|315.59|312.23|315.59|312.23|315.59|312.23|0
1653874310000|2022-05-30 01:31:50|315.66|312.3|315.78|312.42|315.78|312.42|315.66|312.3|0
1653874320000|2022-05-30 01:32:00|315.72|312.36|315.72|312.36|315.78|312.42|315.66|312.3|0
1653874330000|2022-05-30 01:32:10|315.66|312.3|315.78|312.42|315.78|312.42|315.66|312.3|0
1653874350000|2022-05-30 01:32:30|315.91|312.55|315.91|312.55|315.91|312.55|315.91|312.55|0
1653874360000|2022-05-30 01:32:40|315.78|312.42|315.91|312.55|315.91|312.55|315.78|312.42|0
1653874370000|2022-05-30 01:32:50|316.03|312.67|316.03|312.67|316.03|312.67|316.03|312.67|0
1653874380000|2022-05-30 01:33:00|316.16|312.8|316.16|312.8|316.16|312.8|316.16|312.8|0
1653874390000|2022-05-30 01:33:10|316.29|312.93|316.23|312.87|316.29|312.93|316.23|312.87|0
1653874400000|2022-05-30 01:33:20|316.29|312.93|316.41|313.05|316.41|313.05|316.29|312.93|0
1653874410000|2022-05-30 01:33:30|316.29|312.93|316.35|312.99|316.35|312.99|316.29|312.93|0
1653874420000|2022-05-30 01:33:40|316.29|312.93|316.29|312.93|316.29|312.93|316.29|312.93|0
1653874430000|2022-05-30 01:33:50|316.35|312.99|316.29|312.93|316.35|312.99|316.29|312.93|0
1653874440000|2022-05-30 01:34:00|316.16|312.8|316.03|312.67|316.16|312.8|316.03|312.67|0
1653874450000|2022-05-30 01:34:10|315.91|312.55|316.22|312.86|316.22|312.86|315.91|312.55|0
1653874460000|2022-05-30 01:34:20|316.29|312.93|316.29|312.93|316.29|312.93|316.22|312.86|0
1653874470000|2022-05-30 01:34:30|316.16|312.8|316.16|312.8|316.16|312.8|316.16|312.8|0
1653874480000|2022-05-30 01:34:40|316.22|312.86|316.29|312.93|316.29|312.93|316.22|312.86|0
1653874490000|2022-05-30 01:34:50|316.16|312.8|316.03|312.67|316.16|312.8|316.03|312.67|0
1653874500000|2022-05-30 01:35:00|316.16|312.8|315.91|312.55|316.16|312.8|315.91|312.55|0
1653874510000|2022-05-30 01:35:10|315.78|312.42|315.85|312.49|315.85|312.49|315.78|312.42|0
1653874520000|2022-05-30 01:35:20|315.78|312.42|315.65|312.29|315.78|312.42|315.65|312.29|0
1653874530000|2022-05-30 01:35:30|315.78|312.42|315.72|312.36|315.78|312.42|315.72|312.36|0
1653874540000|2022-05-30 01:35:40|315.65|312.29|315.59|312.23|315.65|312.29|315.53|312.17|0
1653874550000|2022-05-30 01:35:50|315.65|312.29|315.97|312.61|316.03|312.67|315.65|312.29|0
1653874560000|2022-05-30 01:36:00|316.03|312.67|316.03|312.67|316.1|312.74|316.03|312.67|0
1653874570000|2022-05-30 01:36:10|316.16|312.8|316.03|312.67|316.16|312.8|315.91|312.55|0
1653874580000|2022-05-30 01:36:20|315.97|312.61|315.91|312.55|316.03|312.67|315.91|312.55|0
1653874590000|2022-05-30 01:36:30|315.78|312.42|315.72|312.36|315.78|312.42|315.72|312.36|0
1653874600000|2022-05-30 01:36:40|315.65|312.29|315.65|312.29|315.65|312.29|315.65|312.29|0
1653874610000|2022-05-30 01:36:50|315.72|312.36|315.65|312.29|315.78|312.42|315.65|312.29|0
1653874620000|2022-05-30 01:37:00|315.72|312.36|315.65|312.29|315.72|312.36|315.65|312.29|0
1653874630000|2022-05-30 01:37:10|315.53|312.17|315.4|312.04|315.53|312.17|315.4|312.04|0
1653874640000|2022-05-30 01:37:20|315.53|312.17|315.4|312.04|315.59|312.23|315.4|312.04|0
1653874650000|2022-05-30 01:37:30|315.27|311.91|315.4|312.04|315.4|312.04|315.27|311.91|0
1653874660000|2022-05-30 01:37:40|315.53|312.17|315.4|312.04|315.53|312.17|315.4|312.04|0
1653874670000|2022-05-30 01:37:50|315.47|312.11|315.59|312.23|315.59|312.23|315.47|312.11|0
1653874680000|2022-05-30 01:38:00|315.65|312.29|315.65|312.29|315.65|312.29|315.65|312.29|0
1653874690000|2022-05-30 01:38:10|315.53|312.17|315.59|312.23|315.59|312.23|315.4|312.04|0
1653874700000|2022-05-30 01:38:20|315.65|312.29|315.78|312.42|315.78|312.42|315.65|312.29|0
1653874710000|2022-05-30 01:38:30|315.9|312.54|315.9|312.54|315.9|312.54|315.9|312.54|0
1653874720000|2022-05-30 01:38:40|315.97|312.61|315.97|312.61|315.97|312.61|315.97|312.61|0
1653874730000|2022-05-30 01:38:50|315.9|312.54|315.9|312.54|315.9|312.54|315.9|312.54|0
1653874740000|2022-05-30 01:39:00|315.84|312.48|315.84|312.48|315.84|312.48|315.84|312.48|0
1653874750000|2022-05-30 01:39:10|315.78|312.42|315.78|312.42|315.78|312.42|315.78|312.42|0
1653874760000|2022-05-30 01:39:20|315.72|312.36|315.65|312.29|315.72|312.36|315.65|312.29|0
1653874770000|2022-05-30 01:39:30|315.72|312.36|315.65|312.29|315.72|312.36|315.65|312.29|0
1653874780000|2022-05-30 01:39:40|315.59|312.23|315.65|312.29|315.65|312.29|315.59|312.23|0
1653874790000|2022-05-30 01:39:50|315.53|312.17|315.53|312.17|315.53|312.17|315.53|312.17|0
1653874800000|2022-05-30 01:40:00|315.4|312.04|315.27|311.91|315.4|312.04|315.15|311.79|0
1653874810000|2022-05-30 01:40:10|315.21|311.85|315.27|311.91|315.27|311.91|315.21|311.85|0
1653874820000|2022-05-30 01:40:20|315.15|311.79|315.27|311.91|315.27|311.91|315.15|311.79|0
1653874830000|2022-05-30 01:40:30|315.15|311.79|315.09|311.73|315.15|311.79|315.02|311.66|0
1653874840000|2022-05-30 01:40:40|315.02|311.66|315.02|311.66|315.02|311.66|315.02|311.66|0
1653874850000|2022-05-30 01:40:50|315.15|311.79|315.4|312.04|315.4|312.04|315.15|311.79|0
1653874860000|2022-05-30 01:41:00|315.27|311.91|315.4|312.04|315.4|312.04|315.27|311.91|0
1653874870000|2022-05-30 01:41:10|315.34|311.98|315.4|312.04|315.4|312.04|315.34|311.98|0
1653874890000|2022-05-30 01:41:30|315.46|312.1|315.4|312.04|315.46|312.1|315.4|312.04|0
1653874900000|2022-05-30 01:41:40|315.34|311.98|315.4|312.04|315.4|312.04|315.34|311.98|0
1653874920000|2022-05-30 01:42:00|315.27|311.91|315.15|311.79|315.27|311.91|315.15|311.79|0
1653874930000|2022-05-30 01:42:10|315.27|311.91|315.27|311.91|315.27|311.91|315.21|311.85|0
1653874940000|2022-05-30 01:42:20|315.21|311.85|315.27|311.91|315.27|311.91|315.21|311.85|0
1653874950000|2022-05-30 01:42:30|315.21|311.85|315.34|311.98|315.34|311.98|315.21|311.85|0
1653874960000|2022-05-30 01:42:40|315.4|312.04|315.27|311.91|315.4|312.04|315.27|311.91|0
1653874980000|2022-05-30 01:43:00|315.15|311.79|315.15|311.79|315.21|311.85|315.15|311.79|0
1653874990000|2022-05-30 01:43:10|315.09|311.73|315.15|311.79|315.15|311.79|315.02|311.66|0
1653875010000|2022-05-30 01:43:30|315.21|311.85|315.21|311.85|315.21|311.85|315.21|311.85|0
1653875020000|2022-05-30 01:43:40|315.15|311.79|315.02|311.66|315.15|311.79|315.02|311.66|0
1653875030000|2022-05-30 01:43:50|315.08|311.72|315.02|311.66|315.08|311.72|315.02|311.66|0
1653875040000|2022-05-30 01:44:00|315.08|311.72|315.02|311.66|315.15|311.79|315.02|311.66|0
1653875060000|2022-05-30 01:44:20|314.77|311.41|315.08|311.72|315.08|311.72|314.77|311.41|0
1653875070000|2022-05-30 01:44:30|315.02|311.66|314.77|311.41|315.02|311.66|314.77|311.41|0
1653875080000|2022-05-30 01:44:40|314.64|311.28|314.64|311.28|314.64|311.28|314.58|311.22|0
1653875090000|2022-05-30 01:44:50|314.71|311.35|314.77|311.41|314.77|311.41|314.64|311.28|0
1653875100000|2022-05-30 01:45:00|314.89|311.53|314.77|311.41|314.89|311.53|314.77|311.41|0
1653875110000|2022-05-30 01:45:10|314.64|311.28|314.64|311.28|314.64|311.28|314.64|311.28|0
1653875120000|2022-05-30 01:45:20|314.77|311.41|314.77|311.41|314.77|311.41|314.77|311.41|0
1653875130000|2022-05-30 01:45:30|314.83|311.47|314.77|311.41|314.83|311.47|314.77|311.41|0
1653875140000|2022-05-30 01:45:40|314.89|311.53|315.02|311.66|315.02|311.66|314.89|311.53|0
1653875150000|2022-05-30 01:45:50|314.96|311.6|315.02|311.66|315.02|311.66|314.89|311.53|0
1653875160000|2022-05-30 01:46:00|315.14|311.78|315.4|312.04|315.4|312.04|315.14|311.78|0
1653875170000|2022-05-30 01:46:10|315.34|311.98|315.4|312.04|315.4|312.04|315.27|311.91|0
1653875180000|2022-05-30 01:46:20|315.52|312.16|315.71|312.35|315.71|312.35|315.52|312.16|0
1653875190000|2022-05-30 01:46:30|315.65|312.29|315.65|312.29|315.65|312.29|315.65|312.29|0
1653875200000|2022-05-30 01:46:40|315.59|312.23|315.84|312.48|315.9|312.54|315.59|312.23|0
1653875210000|2022-05-30 01:46:50|315.9|312.54|315.9|312.54|316.03|312.67|315.9|312.54|0
1653875220000|2022-05-30 01:47:00|315.65|312.29|315.52|312.16|315.71|312.35|315.52|312.16|0
1653875230000|2022-05-30 01:47:10|315.4|312.04|315.34|311.98|315.4|312.04|315.27|311.91|0
1653875240000|2022-05-30 01:47:20|315.27|311.91|315.27|311.91|315.34|311.98|315.27|311.91|0
1653875250000|2022-05-30 01:47:30|315.34|311.98|315.27|311.91|315.34|311.98|315.27|311.91|0
1653875260000|2022-05-30 01:47:40|315.34|311.98|315.14|311.78|315.34|311.98|315.14|311.78|0
1653875270000|2022-05-30 01:47:50|315.27|311.91|315.27|311.91|315.33|311.97|315.27|311.91|0
1653875280000|2022-05-30 01:48:00|315.21|311.85|315.14|311.78|315.27|311.91|315.14|311.78|0
1653875290000|2022-05-30 01:48:10|315.21|311.85|315.27|311.91|315.4|312.04|315.21|311.85|0
1653875300000|2022-05-30 01:48:20|315.21|311.85|315.27|311.91|315.27|311.91|315.14|311.78|0
1653875310000|2022-05-30 01:48:30|315.21|311.85|315.21|311.85|315.21|311.85|315.14|311.78|0
1653875320000|2022-05-30 01:48:40|315.14|311.78|315.4|312.04|315.4|312.04|315.14|311.78|0
1653875330000|2022-05-30 01:48:50|315.39|312.03|315.39|312.03|315.39|312.03|315.33|311.97|0
1653875340000|2022-05-30 01:49:00|315.33|311.97|315.46|312.1|315.46|312.1|315.33|311.97|0
1653875350000|2022-05-30 01:49:10|315.52|312.16|315.59|312.23|315.59|312.23|315.52|312.16|0
1653875360000|2022-05-30 01:49:20|315.65|312.29|315.59|312.23|315.65|312.29|315.59|312.23|0
1653875370000|2022-05-30 01:49:30|315.65|312.29|315.65|312.29|315.65|312.29|315.59|312.23|0
1653875380000|2022-05-30 01:49:40|315.71|312.35|315.77|312.41|315.77|312.41|315.71|312.35|0
1653875390000|2022-05-30 01:49:50|315.65|312.29|315.65|312.29|315.65|312.29|315.65|312.29|0
1653875400000|2022-05-30 01:50:00|315.71|312.35|315.52|312.16|315.71|312.35|315.52|312.16|0
1653875410000|2022-05-30 01:50:10|315.65|312.29|315.65|312.29|315.65|312.29|315.59|312.23|0
1653875420000|2022-05-30 01:50:20|315.71|312.35|315.65|312.29|315.71|312.35|315.65|312.29|0
1653875430000|2022-05-30 01:50:30|315.59|312.23|315.77|312.41|315.77|312.41|315.59|312.23|0
1653875440000|2022-05-30 01:50:40|315.84|312.48|315.77|312.41|315.9|312.54|315.77|312.41|0
1653875450000|2022-05-30 01:50:50|315.84|312.48|315.77|312.41|315.84|312.48|315.77|312.41|0
1653875460000|2022-05-30 01:51:00|315.65|312.29|315.52|312.16|315.65|312.29|315.52|312.16|0
1653875470000|2022-05-30 01:51:10|315.46|312.1|315.65|312.29|315.65|312.29|315.46|312.1|0
1653875480000|2022-05-30 01:51:20|315.77|312.41|315.9|312.54|315.9|312.54|315.77|312.41|0
1653875490000|2022-05-30 01:51:30|315.96|312.6|315.9|312.54|315.96|312.6|315.9|312.54|0
1653875500000|2022-05-30 01:51:40|315.84|312.48|315.9|312.54|315.9|312.54|315.84|312.48|0
1653875520000|2022-05-30 01:52:00|315.84|312.48|315.96|312.6|315.96|312.6|315.84|312.48|0
1653875530000|2022-05-30 01:52:10|315.9|312.54|315.9|312.54|315.9|312.54|315.9|312.54|0
1653875540000|2022-05-30 01:52:20|315.77|312.41|315.9|312.54|315.9|312.54|315.77|312.41|0
1653875550000|2022-05-30 01:52:30|315.96|312.6|315.96|312.6|315.96|312.6|315.96|312.6|0
1653875560000|2022-05-30 01:52:40|316.02|312.66|315.77|312.41|316.02|312.66|315.77|312.41|0
1653875570000|2022-05-30 01:52:50|315.84|312.48|315.77|312.41|315.84|312.48|315.77|312.41|0
1653875580000|2022-05-30 01:53:00|315.71|312.35|315.65|312.29|315.71|312.35|315.65|312.29|0
1653875590000|2022-05-30 01:53:10|315.84|312.48|315.9|312.54|315.9|312.54|315.84|312.48|0
1653875600000|2022-05-30 01:53:20|315.84|312.48|315.64|312.28|315.84|312.48|315.64|312.28|0
1653875630000|2022-05-30 01:53:50|315.58|312.22|315.58|312.22|315.64|312.28|315.58|312.22|0
1653875640000|2022-05-30 01:54:00|315.52|312.16|315.58|312.22|315.64|312.28|315.52|312.16|0
1653875650000|2022-05-30 01:54:10|315.52|312.16|315.58|312.22|315.64|312.28|315.52|312.16|0
1653875660000|2022-05-30 01:54:20|315.52|312.16|315.58|312.22|315.64|312.28|315.52|312.16|0
1653875670000|2022-05-30 01:54:30|315.64|312.28|315.71|312.35|315.71|312.35|315.64|312.28|0
1653875680000|2022-05-30 01:54:40|315.77|312.41|315.77|312.41|315.77|312.41|315.77|312.41|0
1653875710000|2022-05-30 01:55:10|315.84|312.48|315.84|312.48|315.84|312.48|315.84|312.48|0
1653875730000|2022-05-30 01:55:30|315.77|312.41|315.84|312.48|315.84|312.48|315.77|312.41|0
1653875740000|2022-05-30 01:55:40|315.9|312.54|315.9|312.54|315.9|312.54|315.9|312.54|0
1653875750000|2022-05-30 01:55:50|315.96|312.6|315.96|312.6|315.96|312.6|315.9|312.54|0
1653875760000|2022-05-30 01:56:00|316.02|312.66|316.15|312.79|316.15|312.79|316.02|312.66|0
1653875770000|2022-05-30 01:56:10|316.27|312.91|316.27|312.91|316.27|312.91|316.27|312.91|0
1653875780000|2022-05-30 01:56:20|316.15|312.79|316.15|312.79|316.21|312.85|316.15|312.79|0
1653875790000|2022-05-30 01:56:30|316.21|312.85|316.21|312.85|316.21|312.85|316.21|312.85|0
1653875800000|2022-05-30 01:56:40|316.4|313.04|316.4|313.04|316.4|313.04|316.4|313.04|0
1653875810000|2022-05-30 01:56:50|316.34|312.98|316.4|313.04|316.4|313.04|316.34|312.98|0
1653875820000|2022-05-30 01:57:00|316.27|312.91|316.53|313.17|316.53|313.17|316.27|312.91|0
1653875830000|2022-05-30 01:57:10|316.65|313.29|316.91|313.55|316.91|313.55|316.65|313.29|0
1653875840000|2022-05-30 01:57:20|316.85|313.49|316.85|313.49|316.85|313.49|316.85|313.49|0
1653875850000|2022-05-30 01:57:30|316.91|313.55|316.78|313.42|316.91|313.55|316.78|313.42|0
1653875860000|2022-05-30 01:57:40|316.85|313.49|316.78|313.42|316.85|313.49|316.78|313.42|0
1653875870000|2022-05-30 01:57:50|316.65|313.29|316.78|313.42|316.78|313.42|316.65|313.29|0
1653875880000|2022-05-30 01:58:00|316.65|313.29|316.65|313.29|316.65|313.29|316.65|313.29|0
1653875890000|2022-05-30 01:58:10|316.78|313.42|316.85|313.49|316.85|313.49|316.78|313.42|0
1653875900000|2022-05-30 01:58:20|316.91|313.55|316.97|313.61|317.03|313.67|316.91|313.55|0
1653875910000|2022-05-30 01:58:30|316.91|313.55|316.78|313.42|316.97|313.61|316.78|313.42|0
1653875920000|2022-05-30 01:58:40|316.65|313.29|316.65|313.29|316.65|313.29|316.65|313.29|0
1653875930000|2022-05-30 01:58:50|316.53|313.17|316.65|313.29|316.65|313.29|316.53|313.17|0
1653875950000|2022-05-30 01:59:10|316.78|313.42|316.65|313.29|316.78|313.42|316.65|313.29|0
1653875970000|2022-05-30 01:59:30|316.78|313.42|316.91|313.55|316.91|313.55|316.78|313.42|0
1653875980000|2022-05-30 01:59:40|316.72|313.36|316.65|313.29|316.78|313.42|316.65|313.29|0
1653875990000|2022-05-30 01:59:50|316.47|313.11|316.4|313.04|316.47|313.11|316.4|313.04|0
1653876000000|2022-05-30 02:00:00|316.27|312.91|316.4|313.04|316.53|313.17|316.27|312.91|0
1653876010000|2022-05-30 02:00:10|316.46|313.1|316.4|313.04|316.46|313.1|316.4|313.04|0
1653876020000|2022-05-30 02:00:20|316.27|312.91|316.4|313.04|316.4|313.04|316.27|312.91|0
1653876030000|2022-05-30 02:00:30|316.46|313.1|316.53|313.17|316.65|313.29|316.46|313.1|0
1653876040000|2022-05-30 02:00:40|316.4|313.04|316.4|313.04|316.53|313.17|316.4|313.04|0
1653876050000|2022-05-30 02:00:50|316.53|313.17|316.53|313.17|316.53|313.17|316.53|313.17|0
1653876060000|2022-05-30 02:01:00|316.78|313.42|316.84|313.48|316.9|313.54|316.78|313.42|0
1653876070000|2022-05-30 02:01:10|316.78|313.42|316.65|313.29|316.78|313.42|316.65|313.29|0
1653876080000|2022-05-30 02:01:20|316.53|313.17|316.53|313.17|316.65|313.29|316.53|313.17|0
1653876090000|2022-05-30 02:01:30|316.52|313.16|316.52|313.16|316.52|313.16|316.52|313.16|0
1653876110000|2022-05-30 02:01:50|316.65|313.29|316.65|313.29|316.65|313.29|316.65|313.29|0
1653876120000|2022-05-30 02:02:00|316.52|313.16|316.52|313.16|316.52|313.16|316.46|313.1|0
1653876130000|2022-05-30 02:02:10|316.59|313.23|316.65|313.29|316.65|313.29|316.59|313.23|0
1653876140000|2022-05-30 02:02:20|316.59|313.23|316.65|313.29|316.65|313.29|316.59|313.23|0
1653876150000|2022-05-30 02:02:30|316.59|313.23|316.65|313.29|316.65|313.29|316.59|313.23|0
1653876160000|2022-05-30 02:02:40|316.78|313.42|316.78|313.42|316.78|313.42|316.78|313.42|0
1653876170000|2022-05-30 02:02:50|316.84|313.48|316.9|313.54|316.9|313.54|316.78|313.42|0
1653876180000|2022-05-30 02:03:00|317.03|313.67|317.03|313.67|317.03|313.67|317.03|313.67|0
1653876190000|2022-05-30 02:03:10|316.9|313.54|317.16|313.8|317.16|313.8|316.9|313.54|0
1653876200000|2022-05-30 02:03:20|317.03|313.67|317.16|313.8|317.16|313.8|317.03|313.67|0
1653876210000|2022-05-30 02:03:30|317.03|313.67|317.03|313.67|317.03|313.67|317.03|313.67|0
1653876220000|2022-05-30 02:03:40|317.1|313.74|317.1|313.74|317.1|313.74|317.1|313.74|0
1653876230000|2022-05-30 02:03:50|317.03|313.67|317.03|313.67|317.03|313.67|317.03|313.67|0
1653876280000|2022-05-30 02:04:40|316.9|313.54|316.9|313.54|316.9|313.54|316.9|313.54|0
1653876300000|2022-05-30 02:05:00|317.03|313.67|316.78|313.42|317.03|313.67|316.78|313.42|0
1653876310000|2022-05-30 02:05:10|316.72|313.36|316.65|313.29|316.72|313.36|316.65|313.29|0
1653876330000|2022-05-30 02:05:30|316.72|313.36|316.72|313.36|316.78|313.42|316.72|313.36|0
1653876340000|2022-05-30 02:05:40|316.65|313.29|316.65|313.29|316.65|313.29|316.65|313.29|0
1653876350000|2022-05-30 02:05:50|316.78|313.42|316.65|313.29|316.78|313.42|316.65|313.29|0
1653876360000|2022-05-30 02:06:00|316.52|313.16|316.52|313.16|316.52|313.16|316.52|313.16|0
1653876370000|2022-05-30 02:06:10|316.59|313.23|316.52|313.16|316.59|313.23|316.52|313.16|0
1653876380000|2022-05-30 02:06:20|316.4|313.04|316.52|313.16|316.52|313.16|316.4|313.04|0
1653876390000|2022-05-30 02:06:30|316.59|313.23|316.59|313.23|316.59|313.23|316.59|313.23|0
1653876400000|2022-05-30 02:06:40|316.65|313.29|316.52|313.16|316.65|313.29|316.52|313.16|0
1653876410000|2022-05-30 02:06:50|316.59|313.23|316.52|313.16|316.65|313.29|316.52|313.16|0
1653876420000|2022-05-30 02:07:00|316.59|313.23|316.52|313.16|316.59|313.23|316.52|313.16|0
1653876430000|2022-05-30 02:07:10|316.65|313.29|316.78|313.42|316.78|313.42|316.65|313.29|0
1653876440000|2022-05-30 02:07:20|316.9|313.54|316.9|313.54|316.9|313.54|316.9|313.54|0
1653876450000|2022-05-30 02:07:30|317.03|313.67|316.97|313.61|317.03|313.67|316.97|313.61|0
1653876460000|2022-05-30 02:07:40|316.9|313.54|316.97|313.61|316.97|313.61|316.9|313.54|0
1653876470000|2022-05-30 02:07:50|317.03|313.67|317.03|313.67|317.03|313.67|317.03|313.67|0
1653876480000|2022-05-30 02:08:00|317.15|313.79|317.15|313.79|317.15|313.79|317.15|313.79|0
1653876490000|2022-05-30 02:08:10|317.03|313.67|316.77|313.41|317.03|313.67|316.77|313.41|0
1653876500000|2022-05-30 02:08:20|316.84|313.48|316.77|313.41|316.84|313.48|316.77|313.41|0
1653876510000|2022-05-30 02:08:30|316.9|313.54|316.77|313.41|316.9|313.54|316.77|313.41|0
1653876530000|2022-05-30 02:08:50|316.9|313.54|316.9|313.54|316.9|313.54|316.9|313.54|0
1653876540000|2022-05-30 02:09:00|316.77|313.41|316.77|313.41|316.84|313.48|316.77|313.41|0
1653876550000|2022-05-30 02:09:10|316.84|313.48|316.77|313.41|316.84|313.48|316.77|313.41|0
1653876560000|2022-05-30 02:09:20|316.9|313.54|316.9|313.54|316.9|313.54|316.9|313.54|0
1653876570000|2022-05-30 02:09:30|316.84|313.48|316.77|313.41|316.84|313.48|316.77|313.41|0
1653876580000|2022-05-30 02:09:40|316.65|313.29|316.65|313.29|316.65|313.29|316.65|313.29|0
1653876590000|2022-05-30 02:09:50|316.71|313.35|316.65|313.29|316.71|313.35|316.65|313.29|0
1653876600000|2022-05-30 02:10:00|316.59|313.23|316.65|313.29|316.65|313.29|316.52|313.16|0
1653876610000|2022-05-30 02:10:10|316.77|313.41|316.77|313.41|316.77|313.41|316.65|313.29|0
1653876620000|2022-05-30 02:10:20|316.65|313.29|316.65|313.29|316.71|313.35|316.65|313.29|0
1653876640000|2022-05-30 02:10:40|316.77|313.41|316.65|313.29|316.77|313.41|316.65|313.29|0
1653876650000|2022-05-30 02:10:50|316.71|313.35|316.84|313.48|316.84|313.48|316.71|313.35|0
1653876660000|2022-05-30 02:11:00|316.77|313.41|316.65|313.29|316.77|313.41|316.65|313.29|0
1653876670000|2022-05-30 02:11:10|316.77|313.41|316.77|313.41|316.77|313.41|316.77|313.41|0
1653876690000|2022-05-30 02:11:30|316.65|313.29|316.52|313.16|316.65|313.29|316.52|313.16|0
1653876710000|2022-05-30 02:11:50|316.46|313.1|316.39|313.03|316.46|313.1|316.39|313.03|0
1653876720000|2022-05-30 02:12:00|316.27|312.91|316.27|312.91|316.27|312.91|316.14|312.78|0
1653876740000|2022-05-30 02:12:20|316.39|313.03|316.33|312.97|316.39|313.03|316.33|312.97|0
1653876750000|2022-05-30 02:12:30|316.27|312.91|316.21|312.85|316.27|312.91|316.21|312.85|0
1653876760000|2022-05-30 02:12:40|316.27|312.91|316.39|313.03|316.46|313.1|316.27|312.91|0
1653876780000|2022-05-30 02:13:00|316.46|313.1|316.52|313.16|316.59|313.23|316.46|313.1|0
1653876790000|2022-05-30 02:13:10|316.65|313.29|316.52|313.16|316.65|313.29|316.52|313.16|0
1653876800000|2022-05-30 02:13:20|316.65|313.29|316.58|313.22|316.65|313.29|316.58|313.22|0
1653876810000|2022-05-30 02:13:30|316.65|313.29|316.58|313.22|316.65|313.29|316.52|313.16|0
1653876820000|2022-05-30 02:13:40|316.65|313.29|316.65|313.29|316.65|313.29|316.65|313.29|0
1653876830000|2022-05-30 02:13:50|316.58|313.22|316.71|313.35|316.77|313.41|316.58|313.22|0
1653876840000|2022-05-30 02:14:00|316.77|313.41|316.71|313.35|316.77|313.41|316.71|313.35|0
1653876850000|2022-05-30 02:14:10|316.65|313.29|316.77|313.41|316.77|313.41|316.65|313.29|0
1653876860000|2022-05-30 02:14:20|316.65|313.29|316.52|313.16|316.65|313.29|316.52|313.16|0
1653876870000|2022-05-30 02:14:30|316.39|313.03|316.33|312.97|316.39|313.03|316.33|312.97|0
1653876880000|2022-05-30 02:14:40|316.27|312.91|316.27|312.91|316.27|312.91|316.14|312.78|0
1653876890000|2022-05-30 02:14:50|316.14|312.78|316.14|312.78|316.21|312.85|316.14|312.78|0
1653876900000|2022-05-30 02:15:00|316.01|312.65|315.63|312.27|316.01|312.65|315.63|312.27|0
1653876910000|2022-05-30 02:15:10|315.7|312.34|315.7|312.34|315.7|312.34|315.7|312.34|0
1653876920000|2022-05-30 02:15:20|315.76|312.4|315.76|312.4|315.76|312.4|315.76|312.4|0
1653876930000|2022-05-30 02:15:30|315.7|312.34|315.63|312.27|315.7|312.34|315.63|312.27|0
1653876940000|2022-05-30 02:15:40|315.51|312.15|315.38|312.02|315.51|312.15|315.38|312.02|0
1653876950000|2022-05-30 02:15:50|315.45|312.09|315.45|312.09|315.45|312.09|315.38|312.02|0
1653876960000|2022-05-30 02:16:00|315.51|312.15|315.45|312.09|315.51|312.15|315.38|312.02|0
1653876970000|2022-05-30 02:16:10|315.38|312.02|315.32|311.96|315.38|312.02|315.32|311.96|0
1653876980000|2022-05-30 02:16:20|315.38|312.02|315.32|311.96|315.38|312.02|315.32|311.96|0
1653876990000|2022-05-30 02:16:30|315.51|312.15|315.51|312.15|315.63|312.27|315.51|312.15|0
1653877000000|2022-05-30 02:16:40|315.57|312.21|315.51|312.15|315.57|312.21|315.51|312.15|0
1653877020000|2022-05-30 02:17:00|315.26|311.9|315.32|311.96|315.32|311.96|315.26|311.9|0
1653877030000|2022-05-30 02:17:10|315.38|312.02|315.26|311.9|315.38|312.02|315.26|311.9|0
1653877040000|2022-05-30 02:17:20|315.32|311.96|315.32|311.96|315.32|311.96|315.32|311.96|0
1653877050000|2022-05-30 02:17:30|315.26|311.9|315.38|312.02|315.38|312.02|315.26|311.9|0
1653877060000|2022-05-30 02:17:40|315.26|311.9|315.13|311.77|315.26|311.9|315.13|311.77|0
1653877070000|2022-05-30 02:17:50|314.88|311.52|314.88|311.52|314.88|311.52|314.88|311.52|0
1653877080000|2022-05-30 02:18:00|314.75|311.39|314.12|310.76|314.75|311.39|314|310.64|0
1653877090000|2022-05-30 02:18:10|314|310.64|314|310.64|314|310.64|313.94|310.58|0
1653877100000|2022-05-30 02:18:20|314.06|310.7|314.25|310.89|314.25|310.89|314.06|310.7|0
1653877110000|2022-05-30 02:18:30|314.12|310.76|314.19|310.83|314.19|310.83|314|310.64|0
1653877120000|2022-05-30 02:18:40|314.12|310.76|314.19|310.83|314.25|310.89|314.12|310.76|0
1653877130000|2022-05-30 02:18:50|314.12|310.76|314.12|310.76|314.12|310.76|314.12|310.76|0
1653877140000|2022-05-30 02:19:00|314|310.64|313.87|310.51|314|310.64|313.87|310.51|0
1653877150000|2022-05-30 02:19:10|313.74|310.38|313.87|310.51|313.87|310.51|313.74|310.38|0
1653877160000|2022-05-30 02:19:20|314|310.64|314.12|310.76|314.12|310.76|314|310.64|0
1653877170000|2022-05-30 02:19:30|314.06|310.7|314.25|310.89|314.25|310.89|314.06|310.7|0
1653877180000|2022-05-30 02:19:40|314.12|310.76|314.12|310.76|314.12|310.76|314.12|310.76|0
1653877190000|2022-05-30 02:19:50|314.19|310.83|314.19|310.83|314.19|310.83|314.12|310.76|0
1653877200000|2022-05-30 02:20:00|314.12|310.76|314|310.64|314.12|310.76|314|310.64|0
1653877210000|2022-05-30 02:20:10|314.12|310.76|313.87|310.51|314.12|310.76|313.87|310.51|0
1653877220000|2022-05-30 02:20:20|313.93|310.57|313.87|310.51|313.93|310.57|313.87|310.51|0
1653877230000|2022-05-30 02:20:30|314|310.64|314.06|310.7|314.06|310.7|314|310.64|0
1653877240000|2022-05-30 02:20:40|314|310.64|314|310.64|314|310.64|313.93|310.57|0
1653877250000|2022-05-30 02:20:50|313.74|310.38|313.49|310.13|313.74|310.38|313.31|309.95|0
1653877260000|2022-05-30 02:21:00|313.43|310.07|313.24|309.88|313.43|310.07|313.12|309.76|0
1653877270000|2022-05-30 02:21:10|313.12|309.76|313.12|309.76|313.24|309.88|313.12|309.76|0
1653877280000|2022-05-30 02:21:20|312.99|309.63|313.24|309.88|313.24|309.88|312.99|309.63|0
1653877290000|2022-05-30 02:21:30|313.12|309.76|312.99|309.63|313.18|309.82|312.99|309.63|0
1653877300000|2022-05-30 02:21:40|313.06|309.7|312.99|309.63|313.12|309.76|312.99|309.63|0
1653877310000|2022-05-30 02:21:50|312.86|309.5|312.93|309.57|312.93|309.57|312.86|309.5|0
1653877320000|2022-05-30 02:22:00|312.86|309.5|313.06|309.7|313.06|309.7|312.86|309.5|0
1653877330000|2022-05-30 02:22:10|312.99|309.63|313.12|309.76|313.12|309.76|312.86|309.5|0
1653877340000|2022-05-30 02:22:20|313.06|309.7|313.12|309.76|313.12|309.76|313.06|309.7|0
1653877350000|2022-05-30 02:22:30|312.99|309.63|312.86|309.5|312.99|309.63|312.74|309.38|0
1653877360000|2022-05-30 02:22:40|312.8|309.44|312.86|309.5|312.86|309.5|312.8|309.44|0
1653877370000|2022-05-30 02:22:50|312.61|309.25|312.74|309.38|312.74|309.38|312.61|309.25|0
1653877380000|2022-05-30 02:23:00|312.61|309.25|312.61|309.25|312.61|309.25|312.49|309.13|0
1653877390000|2022-05-30 02:23:10|312.49|309.13|312.49|309.13|312.61|309.25|312.49|309.13|0
1653877400000|2022-05-30 02:23:20|312.36|309|312.36|309|312.36|309|312.36|309|0
1653877410000|2022-05-30 02:23:30|312.49|309.13|312.43|309.07|312.49|309.13|312.43|309.07|0
1653877420000|2022-05-30 02:23:40|312.36|309|312.49|309.13|312.49|309.13|312.24|308.88|0
1653877430000|2022-05-30 02:23:50|312.74|309.38|312.74|309.38|312.74|309.38|312.61|309.25|0
1653877440000|2022-05-30 02:24:00|312.86|309.5|313.11|309.75|313.11|309.75|312.86|309.5|0
1653877450000|2022-05-30 02:24:10|313.18|309.82|312.99|309.63|313.18|309.82|312.99|309.63|0
1653877460000|2022-05-30 02:24:20|313.05|309.69|313.11|309.75|313.11|309.75|312.99|309.63|0
1653877470000|2022-05-30 02:24:30|313.05|309.69|312.99|309.63|313.11|309.75|312.99|309.63|0
1653877480000|2022-05-30 02:24:40|313.11|309.75|313.18|309.82|313.18|309.82|313.11|309.75|0
1653877490000|2022-05-30 02:24:50|313.24|309.88|313.24|309.88|313.24|309.88|313.24|309.88|0
1653877500000|2022-05-30 02:25:00|313.11|309.75|313.11|309.75|313.11|309.75|313.11|309.75|0
1653877510000|2022-05-30 02:25:10|313.05|309.69|313.11|309.75|313.11|309.75|313.05|309.69|0
1653877520000|2022-05-30 02:25:20|312.99|309.63|313.11|309.75|313.11|309.75|312.99|309.63|0
1653877530000|2022-05-30 02:25:30|313.05|309.69|313.11|309.75|313.11|309.75|313.05|309.69|0
1653877540000|2022-05-30 02:25:40|313.24|309.88|313.11|309.75|313.24|309.88|313.11|309.75|0
1653877550000|2022-05-30 02:25:50|312.86|309.5|312.86|309.5|312.86|309.5|312.74|309.38|0
1653877560000|2022-05-30 02:26:00|312.8|309.44|312.99|309.63|312.99|309.63|312.8|309.44|0
1653877570000|2022-05-30 02:26:10|312.86|309.5|312.86|309.5|312.86|309.5|312.74|309.38|0
1653877580000|2022-05-30 02:26:20|312.74|309.38|312.61|309.25|312.74|309.38|312.61|309.25|0
1653877600000|2022-05-30 02:26:40|312.49|309.13|312.36|309|312.61|309.25|312.36|309|0
1653877610000|2022-05-30 02:26:50|312.74|309.38|312.86|309.5|312.86|309.5|312.74|309.38|0
1653877620000|2022-05-30 02:27:00|312.93|309.57|312.93|309.57|312.99|309.63|312.93|309.57|0
1653877630000|2022-05-30 02:27:10|312.99|309.63|313.11|309.75|313.11|309.75|312.93|309.57|0
1653877640000|2022-05-30 02:27:20|313.24|309.88|313.11|309.75|313.24|309.88|313.11|309.75|0
1653877650000|2022-05-30 02:27:30|313.24|309.88|313.24|309.88|313.24|309.88|313.11|309.75|0
1653877660000|2022-05-30 02:27:40|313.36|310|313.36|310|313.36|310|313.36|310|0
1653877670000|2022-05-30 02:27:50|313.49|310.13|313.36|310|313.49|310.13|313.36|310|0
1653877680000|2022-05-30 02:28:00|313.3|309.94|313.36|310|313.49|310.13|313.3|309.94|0
1653877690000|2022-05-30 02:28:10|313.3|309.94|313.36|310|313.36|310|313.3|309.94|0
1653877700000|2022-05-30 02:28:20|313.3|309.94|313.36|310|313.36|310|313.3|309.94|0
1653877710000|2022-05-30 02:28:30|313.43|310.07|313.36|310|313.43|310.07|313.36|310|0
1653877720000|2022-05-30 02:28:40|313.3|309.94|313.36|310|313.36|310|313.3|309.94|0
1653877730000|2022-05-30 02:28:50|313.43|310.07|313.43|310.07|313.43|310.07|313.43|310.07|0
1653877740000|2022-05-30 02:29:00|313.49|310.13|313.49|310.13|313.49|310.13|313.49|310.13|0
1653877750000|2022-05-30 02:29:10|313.43|310.07|313.49|310.13|313.49|310.13|313.43|310.07|0
1653877760000|2022-05-30 02:29:20|313.61|310.25|313.61|310.25|313.61|310.25|313.55|310.19|0
1653877770000|2022-05-30 02:29:30|313.55|310.19|313.55|310.19|313.55|310.19|313.55|310.19|0
1653877780000|2022-05-30 02:29:40|313.49|310.13|313.49|310.13|313.55|310.19|313.49|310.13|0
1653877790000|2022-05-30 02:29:50|313.43|310.07|313.49|310.13|313.49|310.13|313.36|310|0
1653877800000|2022-05-30 02:30:00|313.43|310.07|313.49|310.13|313.49|310.13|313.43|310.07|0
1653877810000|2022-05-30 02:30:10|313.36|310|313.36|310|313.36|310|313.36|310|0
1653877820000|2022-05-30 02:30:20|313.43|310.07|313.3|309.94|313.43|310.07|313.3|309.94|0
1653877830000|2022-05-30 02:30:30|313.36|310|313.43|310.07|313.43|310.07|313.36|310|0
1653877840000|2022-05-30 02:30:40|313.49|310.13|313.49|310.13|313.49|310.13|313.49|310.13|0
1653877850000|2022-05-30 02:30:50|313.36|310|313.36|310|313.36|310|313.36|310|0
1653877860000|2022-05-30 02:31:00|313.49|310.13|313.61|310.25|313.61|310.25|313.49|310.13|0
1653877870000|2022-05-30 02:31:10|313.55|310.19|313.55|310.19|313.55|310.19|313.49|310.13|0
1653877880000|2022-05-30 02:31:20|313.61|310.25|313.55|310.19|313.61|310.25|313.55|310.19|0
1653877890000|2022-05-30 02:31:30|313.49|310.13|313.36|310|313.49|310.13|313.24|309.88|0
1653877900000|2022-05-30 02:31:40|313.49|310.13|313.49|310.13|313.49|310.13|313.49|310.13|0
1653877920000|2022-05-30 02:32:00|313.36|310|313.43|310.07|313.43|310.07|313.24|309.88|0
1653877930000|2022-05-30 02:32:10|313.36|310|313.55|310.19|313.55|310.19|313.36|310|0
1653877940000|2022-05-30 02:32:20|313.61|310.25|313.61|310.25|313.61|310.25|313.49|310.13|0
1653877950000|2022-05-30 02:32:30|313.55|310.19|313.55|310.19|313.55|310.19|313.55|310.19|0
1653877960000|2022-05-30 02:32:40|313.49|310.13|313.61|310.25|313.61|310.25|313.49|310.13|0
1653877970000|2022-05-30 02:32:50|313.55|310.19|313.49|310.13|313.55|310.19|313.49|310.13|0
1653877980000|2022-05-30 02:33:00|313.36|310|313.36|310|313.36|310|313.36|310|0
1653877990000|2022-05-30 02:33:10|313.49|310.13|313.55|310.19|313.55|310.19|313.49|310.13|0
1653878000000|2022-05-30 02:33:20|313.61|310.25|313.61|310.25|313.61|310.25|313.61|310.25|0
1653878010000|2022-05-30 02:33:30|313.55|310.19|313.55|310.19|313.55|310.19|313.49|310.13|0
1653878020000|2022-05-30 02:33:40|313.61|310.25|313.61|310.25|313.61|310.25|313.61|310.25|0
1653878030000|2022-05-30 02:33:50|313.74|310.38|313.74|310.38|313.74|310.38|313.74|310.38|0
1653878040000|2022-05-30 02:34:00|313.86|310.5|313.74|310.38|313.86|310.5|313.74|310.38|0
1653878060000|2022-05-30 02:34:20|313.61|310.25|313.74|310.38|313.74|310.38|313.61|310.25|0
1653878070000|2022-05-30 02:34:30|313.61|310.25|313.74|310.38|313.74|310.38|313.61|310.25|0
1653878080000|2022-05-30 02:34:40|313.68|310.32|313.8|310.44|313.8|310.44|313.61|310.25|0
1653878090000|2022-05-30 02:34:50|313.74|310.38|313.74|310.38|313.74|310.38|313.74|310.38|0
1653878100000|2022-05-30 02:35:00|313.8|310.44|313.61|310.25|313.8|310.44|313.61|310.25|0
1653878110000|2022-05-30 02:35:10|313.49|310.13|313.49|310.13|313.49|310.13|313.36|310|0
1653878120000|2022-05-30 02:35:20|313.43|310.07|313.49|310.13|313.49|310.13|313.43|310.07|0
1653878140000|2022-05-30 02:35:40|313.61|310.25|313.61|310.25|313.61|310.25|313.61|310.25|0
1653878150000|2022-05-30 02:35:50|313.68|310.32|313.61|310.25|313.68|310.32|313.55|310.19|0
1653878160000|2022-05-30 02:36:00|313.68|310.32|313.61|310.25|313.68|310.32|313.61|310.25|0
1653878190000|2022-05-30 02:36:30|313.55|310.19|313.55|310.19|313.55|310.19|313.49|310.13|0
1653878200000|2022-05-30 02:36:40|313.48|310.12|313.23|309.87|313.48|310.12|313.23|309.87|0
1653878210000|2022-05-30 02:36:50|313.36|310|313.42|310.06|313.42|310.06|313.36|310|0
1653878220000|2022-05-30 02:37:00|313.48|310.12|313.36|310|313.48|310.12|313.36|310|0
1653878230000|2022-05-30 02:37:10|313.23|309.87|313.23|309.87|313.36|310|313.23|309.87|0
1653878240000|2022-05-30 02:37:20|313.36|310|313.36|310|313.36|310|313.36|310|0
1653878260000|2022-05-30 02:37:40|313.23|309.87|313.23|309.87|313.23|309.87|313.23|309.87|0
1653878280000|2022-05-30 02:38:00|313.36|310|313.23|309.87|313.36|310|313.23|309.87|0
1653878290000|2022-05-30 02:38:10|313.3|309.94|313.36|310|313.36|310|313.3|309.94|0
1653878300000|2022-05-30 02:38:20|313.23|309.87|313.23|309.87|313.23|309.87|313.23|309.87|0
1653878320000|2022-05-30 02:38:40|313.11|309.75|313.11|309.75|313.11|309.75|313.11|309.75|0
1653878330000|2022-05-30 02:38:50|312.98|309.62|312.98|309.62|312.98|309.62|312.98|309.62|0
1653878340000|2022-05-30 02:39:00|312.86|309.5|312.86|309.5|312.98|309.62|312.86|309.5|0
1653878360000|2022-05-30 02:39:20|312.8|309.44|312.73|309.37|312.8|309.44|312.73|309.37|0
1653878370000|2022-05-30 02:39:30|312.61|309.25|312.36|309|312.61|309.25|312.36|309|0
1653878380000|2022-05-30 02:39:40|312.48|309.12|312.61|309.25|312.61|309.25|312.36|309|0
1653878390000|2022-05-30 02:39:50|312.55|309.19|312.55|309.19|312.55|309.19|312.55|309.19|0
1653878400000|2022-05-30 02:40:00|312.48|309.12|312.92|309.56|312.92|309.56|312.48|309.12|0
1653878410000|2022-05-30 02:40:10|312.86|309.5|312.86|309.5|312.98|309.62|312.86|309.5|0
1653878420000|2022-05-30 02:40:20|312.73|309.37|312.73|309.37|312.8|309.44|312.73|309.37|0
1653878430000|2022-05-30 02:40:30|312.67|309.31|312.61|309.25|312.73|309.37|312.61|309.25|0
1653878440000|2022-05-30 02:40:40|312.73|309.37|312.73|309.37|312.73|309.37|312.73|309.37|0
1653878450000|2022-05-30 02:40:50|312.61|309.25|312.73|309.37|312.73|309.37|312.61|309.25|0
1653878470000|2022-05-30 02:41:10|312.67|309.31|312.98|309.62|312.98|309.62|312.67|309.31|0
1653878480000|2022-05-30 02:41:20|313.05|309.69|313.11|309.75|313.11|309.75|312.98|309.62|0
1653878490000|2022-05-30 02:41:30|313.05|309.69|313.05|309.69|313.05|309.69|312.98|309.62|0
1653878500000|2022-05-30 02:41:40|313.23|309.87|313.11|309.75|313.23|309.87|313.11|309.75|0
1653878520000|2022-05-30 02:42:00|313.36|310|313.36|310|313.48|310.12|313.36|310|0
1653878530000|2022-05-30 02:42:10|313.23|309.87|313.17|309.81|313.23|309.87|313.17|309.81|0
1653878540000|2022-05-30 02:42:20|313.23|309.87|313.17|309.81|313.23|309.87|313.17|309.81|0
1653878550000|2022-05-30 02:42:30|313.11|309.75|313.11|309.75|313.11|309.75|313.11|309.75|0
1653878560000|2022-05-30 02:42:40|313.17|309.81|313.11|309.75|313.17|309.81|313.11|309.75|0
1653878570000|2022-05-30 02:42:50|313.05|309.69|312.98|309.62|313.05|309.69|312.98|309.62|0
1653878580000|2022-05-30 02:43:00|312.85|309.49|312.92|309.56|312.92|309.56|312.85|309.49|0
1653878590000|2022-05-30 02:43:10|312.85|309.49|312.85|309.49|312.85|309.49|312.85|309.49|0
1653878610000|2022-05-30 02:43:30|312.73|309.37|312.6|309.24|312.73|309.37|312.6|309.24|0
1653878650000|2022-05-30 02:44:10|312.67|309.31|312.73|309.37|312.73|309.37|312.67|309.31|0
1653878660000|2022-05-30 02:44:20|312.67|309.31|312.73|309.37|312.73|309.37|312.67|309.31|0
1653878670000|2022-05-30 02:44:30|312.67|309.31|312.67|309.31|312.67|309.31|312.67|309.31|0
1653878680000|2022-05-30 02:44:40|312.6|309.24|312.6|309.24|312.6|309.24|312.6|309.24|0
1653878690000|2022-05-30 02:44:50|312.48|309.12|312.35|308.99|312.48|309.12|312.35|308.99|0
1653878700000|2022-05-30 02:45:00|312.48|309.12|312.35|308.99|312.48|309.12|312.35|308.99|0
1653878710000|2022-05-30 02:45:10|312.1|308.74|312.1|308.74|312.1|308.74|312.1|308.74|0
1653878720000|2022-05-30 02:45:20|312.23|308.87|312.23|308.87|312.23|308.87|312.1|308.74|0
1653878730000|2022-05-30 02:45:30|312.35|308.99|312.42|309.06|312.42|309.06|312.35|308.99|0
1653878740000|2022-05-30 02:45:40|312.48|309.12|312.73|309.37|312.73|309.37|312.48|309.12|0
1653878750000|2022-05-30 02:45:50|312.6|309.24|312.54|309.18|312.6|309.24|312.54|309.18|0
1653878760000|2022-05-30 02:46:00|312.6|309.24|312.73|309.37|312.73|309.37|312.6|309.24|0
1653878770000|2022-05-30 02:46:10|312.79|309.43|312.85|309.49|312.85|309.49|312.79|309.43|0
1653878780000|2022-05-30 02:46:20|312.79|309.43|312.6|309.24|312.79|309.43|312.6|309.24|0
1653878790000|2022-05-30 02:46:30|312.67|309.31|312.6|309.24|312.67|309.31|312.6|309.24|0
1653878800000|2022-05-30 02:46:40|312.67|309.31|312.67|309.31|312.67|309.31|312.6|309.24|0
1653878810000|2022-05-30 02:46:50|312.73|309.37|312.85|309.49|312.85|309.49|312.73|309.37|0
1653878820000|2022-05-30 02:47:00|312.98|309.62|312.85|309.49|312.98|309.62|312.85|309.49|0
1653878830000|2022-05-30 02:47:10|312.98|309.62|313.1|309.74|313.1|309.74|312.98|309.62|0
1653878840000|2022-05-30 02:47:20|312.98|309.62|312.98|309.62|313.1|309.74|312.98|309.62|0
1653878850000|2022-05-30 02:47:30|312.92|309.56|312.98|309.62|312.98|309.62|312.92|309.56|0
1653878860000|2022-05-30 02:47:40|312.85|309.49|312.79|309.43|312.85|309.49|312.79|309.43|0
1653878870000|2022-05-30 02:47:50|312.92|309.56|313.1|309.74|313.1|309.74|312.85|309.49|0
1653878880000|2022-05-30 02:48:00|312.98|309.62|313.04|309.68|313.04|309.68|312.85|309.49|0
1653878890000|2022-05-30 02:48:10|312.98|309.62|312.98|309.62|313.04|309.68|312.98|309.62|0
1653878900000|2022-05-30 02:48:20|313.04|309.68|312.98|309.62|313.04|309.68|312.98|309.62|0
1653878910000|2022-05-30 02:48:30|312.85|309.49|312.98|309.62|312.98|309.62|312.85|309.49|0
1653878920000|2022-05-30 02:48:40|313.04|309.68|313.1|309.74|313.1|309.74|313.04|309.68|0
1653878930000|2022-05-30 02:48:50|313.35|309.99|313.35|309.99|313.35|309.99|313.35|309.99|0
1653878940000|2022-05-30 02:49:00|313.23|309.87|313.35|309.99|313.35|309.99|313.23|309.87|0
1653878950000|2022-05-30 02:49:10|313.23|309.87|313.35|309.99|313.35|309.99|313.23|309.87|0
1653878960000|2022-05-30 02:49:20|313.29|309.93|313.35|309.99|313.35|309.99|313.29|309.93|0
1653878970000|2022-05-30 02:49:30|313.23|309.87|313.23|309.87|313.23|309.87|313.23|309.87|0
1653878980000|2022-05-30 02:49:40|313.35|309.99|313.35|309.99|313.35|309.99|313.35|309.99|0
1653878990000|2022-05-30 02:49:50|313.23|309.87|313.35|309.99|313.35|309.99|313.23|309.87|0
1653879000000|2022-05-30 02:50:00|313.42|310.06|313.48|310.12|313.48|310.12|313.42|310.06|0
1653879010000|2022-05-30 02:50:10|313.35|309.99|313.35|309.99|313.35|309.99|313.35|309.99|0
1653879040000|2022-05-30 02:50:40|313.23|309.87|313.35|309.99|313.35|309.99|313.23|309.87|0
1653879050000|2022-05-30 02:50:50|313.48|310.12|313.48|310.12|313.6|310.24|313.48|310.12|0
1653879070000|2022-05-30 02:51:10|313.6|310.24|313.6|310.24|313.6|310.24|313.6|310.24|0
1653879080000|2022-05-30 02:51:20|313.48|310.12|313.6|310.24|313.6|310.24|313.48|310.12|0
1653879090000|2022-05-30 02:51:30|313.48|310.12|313.48|310.12|313.48|310.12|313.48|310.12|0
1653879100000|2022-05-30 02:51:40|313.6|310.24|313.6|310.24|313.6|310.24|313.6|310.24|0
1653879110000|2022-05-30 02:51:50|313.54|310.18|313.54|310.18|313.54|310.18|313.54|310.18|0
1653879120000|2022-05-30 02:52:00|313.6|310.24|313.73|310.37|313.73|310.37|313.6|310.24|0
1653879130000|2022-05-30 02:52:10|313.79|310.43|313.73|310.37|313.85|310.49|313.67|310.31|0
1653879140000|2022-05-30 02:52:20|313.79|310.43|313.6|310.24|313.79|310.43|313.6|310.24|0
1653879150000|2022-05-30 02:52:30|313.48|310.12|313.48|310.12|313.48|310.12|313.48|310.12|0
1653879160000|2022-05-30 02:52:40|313.35|309.99|313.35|309.99|313.35|309.99|313.35|309.99|0
1653879180000|2022-05-30 02:53:00|313.48|310.12|313.48|310.12|313.48|310.12|313.48|310.12|0
1653879190000|2022-05-30 02:53:10|313.29|309.93|313.23|309.87|313.35|309.99|313.23|309.87|0
1653879200000|2022-05-30 02:53:20|313.1|309.74|313.1|309.74|313.1|309.74|313.1|309.74|0
1653879210000|2022-05-30 02:53:30|312.97|309.61|312.97|309.61|312.97|309.61|312.97|309.61|0
1653879220000|2022-05-30 02:53:40|313.04|309.68|313.04|309.68|313.1|309.74|313.04|309.68|0
1653879230000|2022-05-30 02:53:50|312.97|309.61|312.72|309.36|312.97|309.61|312.72|309.36|0
1653879240000|2022-05-30 02:54:00|312.85|309.49|312.85|309.49|312.97|309.61|312.85|309.49|0
1653879250000|2022-05-30 02:54:10|312.97|309.61|313.1|309.74|313.1|309.74|312.97|309.61|0
1653879260000|2022-05-30 02:54:20|313.17|309.81|313.29|309.93|313.29|309.93|313.17|309.81|0
1653879270000|2022-05-30 02:54:30|313.35|309.99|313.35|309.99|313.35|309.99|313.35|309.99|0
1653879280000|2022-05-30 02:54:40|313.29|309.93|313.29|309.93|313.29|309.93|313.29|309.93|0
1653879290000|2022-05-30 02:54:50|313.35|309.99|313.48|310.12|313.48|310.12|313.35|309.99|0
1653879310000|2022-05-30 02:55:10|313.85|310.49|313.85|310.49|313.85|310.49|313.85|310.49|0
1653879320000|2022-05-30 02:55:20|313.73|310.37|313.73|310.37|313.73|310.37|313.73|310.37|0
1653879330000|2022-05-30 02:55:30|313.6|310.24|313.67|310.31|313.67|310.31|313.6|310.24|0
1653879340000|2022-05-30 02:55:40|313.73|310.37|313.85|310.49|313.85|310.49|313.73|310.37|0
1653879350000|2022-05-30 02:55:50|313.79|310.43|313.73|310.37|313.85|310.49|313.73|310.37|0
1653879360000|2022-05-30 02:56:00|313.85|310.49|313.73|310.37|313.85|310.49|313.73|310.37|0
1653879400000|2022-05-30 02:56:40|313.79|310.43|313.73|310.37|313.79|310.43|313.73|310.37|0
1653879410000|2022-05-30 02:56:50|313.85|310.49|313.98|310.62|313.98|310.62|313.85|310.49|0
1653879420000|2022-05-30 02:57:00|314.1|310.74|313.98|310.62|314.1|310.74|313.98|310.62|0
1653879430000|2022-05-30 02:57:10|314.04|310.68|314.1|310.74|314.1|310.74|314.04|310.68|0
1653879450000|2022-05-30 02:57:30|314.17|310.81|314.1|310.74|314.17|310.81|314.1|310.74|0
1653879470000|2022-05-30 02:57:50|314.17|310.81|314.1|310.74|314.17|310.81|314.1|310.74|0
1653879480000|2022-05-30 02:58:00|313.98|310.62|313.98|310.62|313.98|310.62|313.98|310.62|0
1653879490000|2022-05-30 02:58:10|313.85|310.49|314.1|310.74|314.1|310.74|313.85|310.49|0
1653879510000|2022-05-30 02:58:30|313.98|310.62|313.98|310.62|313.98|310.62|313.98|310.62|0
1653879530000|2022-05-30 02:58:50|313.73|310.37|313.73|310.37|313.73|310.37|313.73|310.37|0
1653879540000|2022-05-30 02:59:00|313.6|310.24|313.6|310.24|313.6|310.24|313.6|310.24|0
1653879560000|2022-05-30 02:59:20|313.47|310.11|313.41|310.05|313.47|310.11|313.41|310.05|0
1653879570000|2022-05-30 02:59:30|313.47|310.11|313.41|310.05|313.47|310.11|313.41|310.05|0
1653879580000|2022-05-30 02:59:40|313.47|310.11|313.6|310.24|313.6|310.24|313.47|310.11|0
1653879590000|2022-05-30 02:59:50|313.54|310.18|313.54|310.18|313.54|310.18|313.54|310.18|0
1653879600000|2022-05-30 03:00:00|313.72|310.36|313.72|310.36|313.72|310.36|313.72|310.36|0
1653879610000|2022-05-30 03:00:10|313.79|310.43|313.6|310.24|313.79|310.43|313.6|310.24|0
1653879620000|2022-05-30 03:00:20|313.47|310.11|313.47|310.11|313.54|310.18|313.47|310.11|0
1653879630000|2022-05-30 03:00:30|313.6|310.24|313.47|310.11|313.6|310.24|313.47|310.11|0
1653879640000|2022-05-30 03:00:40|313.54|310.18|313.47|310.11|313.6|310.24|313.47|310.11|0
1653879650000|2022-05-30 03:00:50|313.35|309.99|313.41|310.05|313.41|310.05|313.35|309.99|0
1653879660000|2022-05-30 03:01:00|313.35|309.99|313.29|309.93|313.35|309.99|313.22|309.86|0
1653879670000|2022-05-30 03:01:10|313.22|309.86|313.16|309.8|313.22|309.86|313.1|309.74|0
1653879680000|2022-05-30 03:01:20|313.22|309.86|313.22|309.86|313.22|309.86|313.16|309.8|0
1653879690000|2022-05-30 03:01:30|313.35|309.99|313.35|309.99|313.35|309.99|313.35|309.99|0
1653879700000|2022-05-30 03:01:40|313.29|309.93|313.29|309.93|313.35|309.99|313.29|309.93|0
1653879710000|2022-05-30 03:01:50|313.35|309.99|313.35|309.99|313.35|309.99|313.35|309.99|0
1653879720000|2022-05-30 03:02:00|313.41|310.05|313.35|309.99|313.41|310.05|313.35|309.99|0
1653879730000|2022-05-30 03:02:10|313.54|310.18|313.54|310.18|313.54|310.18|313.54|310.18|0
1653879740000|2022-05-30 03:02:20|313.35|309.99|313.47|310.11|313.47|310.11|313.35|309.99|0
1653879750000|2022-05-30 03:02:30|313.41|310.05|313.35|309.99|313.41|310.05|313.35|309.99|0
1653879760000|2022-05-30 03:02:40|313.47|310.11|313.47|310.11|313.47|310.11|313.47|310.11|0
1653879770000|2022-05-30 03:02:50|313.41|310.05|313.41|310.05|313.41|310.05|313.41|310.05|0
1653879780000|2022-05-30 03:03:00|313.47|310.11|313.47|310.11|313.47|310.11|313.47|310.11|0
1653879790000|2022-05-30 03:03:10|313.54|310.18|313.54|310.18|313.54|310.18|313.54|310.18|0
1653879810000|2022-05-30 03:03:30|313.6|310.24|313.79|310.43|313.79|310.43|313.6|310.24|0
1653879820000|2022-05-30 03:03:40|313.72|310.36|313.66|310.3|313.72|310.36|313.66|310.3|0
1653879830000|2022-05-30 03:03:50|313.6|310.24|313.54|310.18|313.6|310.24|313.54|310.18|0
1653879840000|2022-05-30 03:04:00|313.47|310.11|313.41|310.05|313.47|310.11|313.41|310.05|0
1653879850000|2022-05-30 03:04:10|313.35|309.99|313.35|309.99|313.41|310.05|313.35|309.99|0
1653879870000|2022-05-30 03:04:30|313.22|309.86|313.22|309.86|313.22|309.86|313.22|309.86|0
1653879880000|2022-05-30 03:04:40|313.09|309.73|313.09|309.73|313.09|309.73|313.09|309.73|0
1653879890000|2022-05-30 03:04:50|312.97|309.61|312.97|309.61|312.97|309.61|312.97|309.61|0
1653879900000|2022-05-30 03:05:00|313.09|309.73|313.16|309.8|313.16|309.8|313.09|309.73|0
1653879910000|2022-05-30 03:05:10|313.22|309.86|313.22|309.86|313.35|309.99|313.22|309.86|0
1653879920000|2022-05-30 03:05:20|313.29|309.93|313.35|309.99|313.35|309.99|313.29|309.93|0
1653879930000|2022-05-30 03:05:30|313.29|309.93|313.22|309.86|313.29|309.93|313.22|309.86|0
1653879940000|2022-05-30 03:05:40|313.29|309.93|313.35|309.99|313.35|309.99|313.29|309.93|0
1653879950000|2022-05-30 03:05:50|313.29|309.93|313.29|309.93|313.29|309.93|313.29|309.93|0
1653879960000|2022-05-30 03:06:00|313.35|309.99|313.29|309.93|313.35|309.99|313.29|309.93|0
1653879970000|2022-05-30 03:06:10|313.28|309.92|313.28|309.92|313.28|309.92|313.28|309.92|0
1653879980000|2022-05-30 03:06:20|313.22|309.86|313.22|309.86|313.22|309.86|313.22|309.86|0
1653879990000|2022-05-30 03:06:30|313.28|309.92|313.28|309.92|313.28|309.92|313.28|309.92|0
1653880010000|2022-05-30 03:06:50|313.22|309.86|313.41|310.05|313.47|310.11|313.22|309.86|0
1653880020000|2022-05-30 03:07:00|313.47|310.11|313.47|310.11|313.47|310.11|313.41|310.05|0
1653880030000|2022-05-30 03:07:10|313.41|310.05|313.41|310.05|313.41|310.05|313.41|310.05|0
1653880040000|2022-05-30 03:07:20|313.34|309.98|313.28|309.92|313.34|309.98|313.28|309.92|0
1653880050000|2022-05-30 03:07:30|313.22|309.86|313.34|309.98|313.34|309.98|313.22|309.86|0
1653880060000|2022-05-30 03:07:40|313.47|310.11|313.6|310.24|313.6|310.24|313.47|310.11|0
1653880070000|2022-05-30 03:07:50|313.54|310.18|313.47|310.11|313.54|310.18|313.47|310.11|0
1653880080000|2022-05-30 03:08:00|313.6|310.24|313.6|310.24|313.6|310.24|313.6|310.24|0
1653880090000|2022-05-30 03:08:10|313.54|310.18|313.6|310.24|313.6|310.24|313.54|310.18|0
1653880110000|2022-05-30 03:08:30|313.66|310.3|313.66|310.3|313.66|310.3|313.6|310.24|0
1653880120000|2022-05-30 03:08:40|313.6|310.24|313.6|310.24|313.6|310.24|313.6|310.24|0
1653880130000|2022-05-30 03:08:50|313.59|310.23|313.59|310.23|313.59|310.23|313.59|310.23|0
1653880140000|2022-05-30 03:09:00|313.85|310.49|313.91|310.55|313.91|310.55|313.85|310.49|0
1653880150000|2022-05-30 03:09:10|313.97|310.61|313.91|310.55|313.97|310.61|313.85|310.49|0
1653880160000|2022-05-30 03:09:20|313.97|310.61|314.22|310.86|314.22|310.86|313.97|310.61|0
1653880170000|2022-05-30 03:09:30|314.1|310.74|314.1|310.74|314.16|310.8|314.1|310.74|0
1653880180000|2022-05-30 03:09:40|313.97|310.61|313.97|310.61|313.97|310.61|313.97|310.61|0
1653880200000|2022-05-30 03:10:00|314.22|310.86|314.16|310.8|314.22|310.86|314.16|310.8|0
1653880210000|2022-05-30 03:10:10|314.22|310.86|314.1|310.74|314.22|310.86|314.1|310.74|0
1653880220000|2022-05-30 03:10:20|314.22|310.86|314.22|310.86|314.22|310.86|314.16|310.8|0
1653880230000|2022-05-30 03:10:30|314.29|310.93|314.22|310.86|314.29|310.93|314.22|310.86|0
1653880240000|2022-05-30 03:10:40|314.35|310.99|314.47|311.11|314.6|311.24|314.35|310.99|0
1653880250000|2022-05-30 03:10:50|314.6|311.24|314.47|311.11|314.6|311.24|314.47|311.11|0
1653880260000|2022-05-30 03:11:00|314.6|311.24|314.6|311.24|314.6|311.24|314.6|311.24|0
1653880270000|2022-05-30 03:11:10|314.47|311.11|314.6|311.24|314.6|311.24|314.47|311.11|0
1653880290000|2022-05-30 03:11:30|314.85|311.49|314.85|311.49|314.85|311.49|314.85|311.49|0
1653880300000|2022-05-30 03:11:40|314.73|311.37|314.85|311.49|314.85|311.49|314.73|311.37|0
1653880310000|2022-05-30 03:11:50|314.79|311.43|314.73|311.37|314.79|311.43|314.73|311.37|0
1653880320000|2022-05-30 03:12:00|314.6|311.24|314.6|311.24|314.73|311.37|314.6|311.24|0
1653880330000|2022-05-30 03:12:10|314.47|311.11|314.85|311.49|314.85|311.49|314.47|311.11|0
1653880360000|2022-05-30 03:12:40|314.98|311.62|314.98|311.62|314.98|311.62|314.98|311.62|0
1653880390000|2022-05-30 03:13:10|314.85|311.49|314.85|311.49|314.85|311.49|314.85|311.49|0
1653880400000|2022-05-30 03:13:20|314.72|311.36|314.6|311.24|314.72|311.36|314.6|311.24|0
1653880410000|2022-05-30 03:13:30|314.66|311.3|314.66|311.3|314.66|311.3|314.6|311.24|0
1653880420000|2022-05-30 03:13:40|314.6|311.24|314.6|311.24|314.66|311.3|314.6|311.24|0
1653880430000|2022-05-30 03:13:50|314.54|311.18|314.47|311.11|314.54|311.18|314.47|311.11|0
1653880440000|2022-05-30 03:14:00|314.41|311.05|314.22|310.86|314.41|311.05|314.22|310.86|0
1653880450000|2022-05-30 03:14:10|314.29|310.93|314.22|310.86|314.29|310.93|314.22|310.86|0
1653880470000|2022-05-30 03:14:30|314.29|310.93|314.35|310.99|314.35|310.99|314.22|310.86|0
1653880500000|2022-05-30 03:15:00|314.22|310.86|314.22|310.86|314.22|310.86|314.22|310.86|0
1653880510000|2022-05-30 03:15:10|314.09|310.73|314.03|310.67|314.09|310.73|314.03|310.67|0
1653880520000|2022-05-30 03:15:20|314.09|310.73|314.09|310.73|314.09|310.73|314.09|310.73|0
1653880530000|2022-05-30 03:15:30|313.97|310.61|313.97|310.61|313.97|310.61|313.97|310.61|0
1653880540000|2022-05-30 03:15:40|314.03|310.67|314.03|310.67|314.03|310.67|314.03|310.67|0
1653880550000|2022-05-30 03:15:50|313.97|310.61|313.84|310.48|313.97|310.61|313.84|310.48|0
1653880560000|2022-05-30 03:16:00|313.91|310.55|313.84|310.48|313.91|310.55|313.84|310.48|0
1653880570000|2022-05-30 03:16:10|313.91|310.55|313.91|310.55|313.91|310.55|313.91|310.55|0
1653880580000|2022-05-30 03:16:20|313.97|310.61|313.84|310.48|313.97|310.61|313.84|310.48|0
1653880590000|2022-05-30 03:16:30|313.91|310.55|314.09|310.73|314.09|310.73|313.91|310.55|0
1653880600000|2022-05-30 03:16:40|314.03|310.67|314.09|310.73|314.09|310.73|314.03|310.67|0
1653880610000|2022-05-30 03:16:50|313.97|310.61|314.03|310.67|314.03|310.67|313.97|310.61|0
1653880620000|2022-05-30 03:17:00|313.97|310.61|313.97|310.61|313.97|310.61|313.97|310.61|0
1653880630000|2022-05-30 03:17:10|314.09|310.73|314.22|310.86|314.22|310.86|314.09|310.73|0
1653880660000|2022-05-30 03:17:40|314.28|310.92|314.22|310.86|314.28|310.92|314.22|310.86|0
1653880670000|2022-05-30 03:17:50|314.34|310.98|314.22|310.86|314.34|310.98|314.22|310.86|0
1653880680000|2022-05-30 03:18:00|314.28|310.92|314.22|310.86|314.28|310.92|314.22|310.86|0
1653880690000|2022-05-30 03:18:10|314.28|310.92|314.16|310.8|314.28|310.92|314.16|310.8|0
1653880700000|2022-05-30 03:18:20|314.09|310.73|314.09|310.73|314.09|310.73|314.09|310.73|0
1653880720000|2022-05-30 03:18:40|314.22|310.86|314.22|310.86|314.22|310.86|314.22|310.86|0
1653880730000|2022-05-30 03:18:50|314.34|310.98|314.28|310.92|314.34|310.98|314.28|310.92|0
1653880740000|2022-05-30 03:19:00|314.22|310.86|314.34|310.98|314.34|310.98|314.22|310.86|0
1653880750000|2022-05-30 03:19:10|314.28|310.92|314.22|310.86|314.28|310.92|314.22|310.86|0
1653880760000|2022-05-30 03:19:20|314.34|310.98|314.41|311.05|314.41|311.05|314.34|310.98|0
1653880770000|2022-05-30 03:19:30|314.47|311.11|314.6|311.24|314.6|311.24|314.47|311.11|0
1653880790000|2022-05-30 03:19:50|314.54|311.18|314.47|311.11|314.54|311.18|314.47|311.11|0
1653880800000|2022-05-30 03:20:00|314.53|311.17|314.6|311.24|314.6|311.24|314.47|311.11|0
1653880810000|2022-05-30 03:20:10|314.53|311.17|314.47|311.11|314.53|311.17|314.47|311.11|0
1653880820000|2022-05-30 03:20:20|314.34|310.98|314.47|311.11|314.47|311.11|314.34|310.98|0
1653880830000|2022-05-30 03:20:30|314.6|311.24|314.34|310.98|314.6|311.24|314.34|310.98|0
1653880850000|2022-05-30 03:20:50|314.47|311.11|314.47|311.11|314.47|311.11|314.47|311.11|0
1653880860000|2022-05-30 03:21:00|314.22|310.86|314.22|310.86|314.22|310.86|314.22|310.86|0
1653880870000|2022-05-30 03:21:10|314.28|310.92|314.28|310.92|314.28|310.92|314.28|310.92|0
1653880880000|2022-05-30 03:21:20|314.22|310.86|314.28|310.92|314.28|310.92|314.22|310.86|0
1653880890000|2022-05-30 03:21:30|314.22|310.86|314.28|310.92|314.28|310.92|314.22|310.86|0
1653880900000|2022-05-30 03:21:40|314.22|310.86|314.09|310.73|314.22|310.86|314.09|310.73|0
1653880920000|2022-05-30 03:22:00|314.03|310.67|313.97|310.61|314.09|310.73|313.97|310.61|0
1653880950000|2022-05-30 03:22:30|314.09|310.73|314.09|310.73|314.09|310.73|314.03|310.67|0
1653880960000|2022-05-30 03:22:40|313.97|310.61|313.97|310.61|313.97|310.61|313.97|310.61|0
1653880970000|2022-05-30 03:22:50|314.09|310.73|314.09|310.73|314.09|310.73|314.09|310.73|0
1653880990000|2022-05-30 03:23:10|314.03|310.67|314.09|310.73|314.09|310.73|314.03|310.67|0
1653881030000|2022-05-30 03:23:50|313.96|310.6|313.96|310.6|313.96|310.6|313.96|310.6|0
1653881040000|2022-05-30 03:24:00|314.09|310.73|314.16|310.8|314.16|310.8|314.09|310.73|0
1653881050000|2022-05-30 03:24:10|314.09|310.73|314.22|310.86|314.22|310.86|314.09|310.73|0
1653881060000|2022-05-30 03:24:20|314.34|310.98|314.34|310.98|314.34|310.98|314.34|310.98|0
1653881070000|2022-05-30 03:24:30|314.47|311.11|314.34|310.98|314.47|311.11|314.34|310.98|0
1653881090000|2022-05-30 03:24:50|314.28|310.92|314.09|310.73|314.28|310.92|314.09|310.73|0
1653881100000|2022-05-30 03:25:00|314.22|310.86|314.22|310.86|314.22|310.86|314.22|310.86|0
1653881110000|2022-05-30 03:25:10|314.34|310.98|314.34|310.98|314.34|310.98|314.34|310.98|0
1653881120000|2022-05-30 03:25:20|314.28|310.92|314.22|310.86|314.28|310.92|314.16|310.8|0
1653881130000|2022-05-30 03:25:30|314.15|310.79|314.15|310.79|314.22|310.86|314.15|310.79|0
1653881140000|2022-05-30 03:25:40|314.22|310.86|314.28|310.92|314.34|310.98|314.22|310.86|0
1653881150000|2022-05-30 03:25:50|314.34|310.98|314.15|310.79|314.34|310.98|314.15|310.79|0
1653881160000|2022-05-30 03:26:00|314.09|310.73|314.09|310.73|314.09|310.73|314.09|310.73|0
1653881170000|2022-05-30 03:26:10|314.03|310.67|313.96|310.6|314.03|310.67|313.96|310.6|0
1653881180000|2022-05-30 03:26:20|314.09|310.73|314.09|310.73|314.09|310.73|314.09|310.73|0
1653881190000|2022-05-30 03:26:30|314.21|310.85|314.21|310.85|314.21|310.85|314.21|310.85|0
1653881200000|2022-05-30 03:26:40|314.28|310.92|314.28|310.92|314.28|310.92|314.28|310.92|0
1653881210000|2022-05-30 03:26:50|314.34|310.98|314.15|310.79|314.34|310.98|314.15|310.79|0
1653881220000|2022-05-30 03:27:00|314.09|310.73|314.21|310.85|314.21|310.85|314.09|310.73|0
1653881240000|2022-05-30 03:27:20|314.15|310.79|314.21|310.85|314.21|310.85|314.15|310.79|0
1653881300000|2022-05-30 03:28:20|314.34|310.98|314.34|310.98|314.34|310.98|314.34|310.98|0
1653881330000|2022-05-30 03:28:50|314.28|310.92|314.28|310.92|314.28|310.92|314.28|310.92|0
1653881340000|2022-05-30 03:29:00|314.34|310.98|314.34|310.98|314.4|311.04|314.34|310.98|0
1653881350000|2022-05-30 03:29:10|314.4|311.04|314.4|311.04|314.4|311.04|314.4|311.04|0
1653881360000|2022-05-30 03:29:20|314.47|311.11|314.59|311.23|314.72|311.36|314.47|311.11|0
1653881370000|2022-05-30 03:29:30|314.72|311.36|314.59|311.23|314.72|311.36|314.59|311.23|0
1653881380000|2022-05-30 03:29:40|314.46|311.1|314.46|311.1|314.46|311.1|314.46|311.1|0
1653881390000|2022-05-30 03:29:50|314.53|311.17|314.53|311.17|314.59|311.23|314.46|311.1|0
1653881400000|2022-05-30 03:30:00|314.46|311.1|314.72|311.36|314.72|311.36|314.46|311.1|0
1653881410000|2022-05-30 03:30:10|314.59|311.23|314.46|311.1|314.59|311.23|314.46|311.1|0
1653881420000|2022-05-30 03:30:20|314.4|311.04|314.4|311.04|314.4|311.04|314.4|311.04|0
1653881430000|2022-05-30 03:30:30|314.46|311.1|314.46|311.1|314.46|311.1|314.46|311.1|0
1653881440000|2022-05-30 03:30:40|314.53|311.17|314.46|311.1|314.53|311.17|314.46|311.1|0
1653881450000|2022-05-30 03:30:50|314.59|311.23|314.84|311.48|314.84|311.48|314.59|311.23|0
1653881460000|2022-05-30 03:31:00|314.72|311.36|314.84|311.48|314.84|311.48|314.72|311.36|0
1653881470000|2022-05-30 03:31:10|314.72|311.36|314.72|311.36|314.72|311.36|314.72|311.36|0
1653881490000|2022-05-30 03:31:30|314.59|311.23|314.72|311.36|314.72|311.36|314.59|311.23|0
1653881500000|2022-05-30 03:31:40|314.66|311.3|314.59|311.23|314.66|311.3|314.59|311.23|0
1653881510000|2022-05-30 03:31:50|314.53|311.17|314.34|310.98|314.59|311.23|314.34|310.98|0
1653881520000|2022-05-30 03:32:00|314.46|311.1|314.21|310.85|314.46|311.1|314.21|310.85|0
1653881530000|2022-05-30 03:32:10|314.34|310.98|314.34|310.98|314.34|310.98|314.34|310.98|0
1653881550000|2022-05-30 03:32:30|314.4|311.04|314.4|311.04|314.4|311.04|314.4|311.04|0
1653881560000|2022-05-30 03:32:40|314.34|310.98|314.34|310.98|314.34|310.98|314.34|310.98|0
1653881570000|2022-05-30 03:32:50|314.21|310.85|314.34|310.98|314.34|310.98|314.21|310.85|0
1653881610000|2022-05-30 03:33:30|314.21|310.85|314.34|310.98|314.34|310.98|314.21|310.85|0
1653881650000|2022-05-30 03:34:10|314.4|311.04|314.4|311.04|314.4|311.04|314.4|311.04|0
1653881660000|2022-05-30 03:34:20|314.46|311.1|314.65|311.29|314.65|311.29|314.46|311.1|0
1653881670000|2022-05-30 03:34:30|314.78|311.42|314.97|311.61|314.97|311.61|314.71|311.35|0
1653881680000|2022-05-30 03:34:40|315.03|311.67|315.03|311.67|315.03|311.67|315.03|311.67|0
1653881690000|2022-05-30 03:34:50|314.97|311.61|314.97|311.61|314.97|311.61|314.97|311.61|0
1653881700000|2022-05-30 03:35:00|314.71|311.35|314.91|311.55|314.91|311.55|314.71|311.35|0
1653881710000|2022-05-30 03:35:10|314.97|311.61|314.84|311.48|314.97|311.61|314.84|311.48|0
1653881720000|2022-05-30 03:35:20|314.71|311.35|314.71|311.35|314.78|311.42|314.71|311.35|0
1653881740000|2022-05-30 03:35:40|314.78|311.42|314.84|311.48|314.84|311.48|314.78|311.42|0
1653881820000|2022-05-30 03:37:00|314.9|311.54|315.03|311.67|315.03|311.67|314.9|311.54|0
1653881830000|2022-05-30 03:37:10|314.96|311.6|314.84|311.48|314.96|311.6|314.84|311.48|0
1653881840000|2022-05-30 03:37:20|314.96|311.6|314.96|311.6|314.96|311.6|314.96|311.6|0
1653881860000|2022-05-30 03:37:40|315.09|311.73|315.09|311.73|315.09|311.73|315.09|311.73|0
1653881870000|2022-05-30 03:37:50|314.96|311.6|314.96|311.6|314.96|311.6|314.96|311.6|0
1653881880000|2022-05-30 03:38:00|314.84|311.48|314.71|311.35|314.84|311.48|314.71|311.35|0
1653881890000|2022-05-30 03:38:10|314.59|311.23|314.59|311.23|314.59|311.23|314.59|311.23|0
1653881910000|2022-05-30 03:38:30|314.65|311.29|314.59|311.23|314.65|311.29|314.59|311.23|0
1653881920000|2022-05-30 03:38:40|314.46|311.1|314.33|310.97|314.46|311.1|314.33|310.97|0
1653881930000|2022-05-30 03:38:50|314.4|311.04|314.59|311.23|314.59|311.23|314.4|311.04|0
1653881940000|2022-05-30 03:39:00|314.46|311.1|314.4|311.04|314.46|311.1|314.4|311.04|0
1653881950000|2022-05-30 03:39:10|314.46|311.1|314.71|311.35|314.71|311.35|314.46|311.1|0
1653881960000|2022-05-30 03:39:20|314.65|311.29|314.59|311.23|314.65|311.29|314.53|311.17|0
1653881970000|2022-05-30 03:39:30|314.46|311.1|314.53|311.17|314.53|311.17|314.46|311.1|0
1653881980000|2022-05-30 03:39:40|314.46|311.1|314.53|311.17|314.53|311.17|314.46|311.1|0
1653881990000|2022-05-30 03:39:50|314.59|311.23|314.59|311.23|314.59|311.23|314.59|311.23|0
1653882000000|2022-05-30 03:40:00|314.71|311.35|314.59|311.23|314.71|311.35|314.59|311.23|0
1653882010000|2022-05-30 03:40:10|314.46|311.1|314.46|311.1|314.46|311.1|314.46|311.1|0
1653882020000|2022-05-30 03:40:20|314.53|311.17|314.46|311.1|314.59|311.23|314.46|311.1|0
1653882030000|2022-05-30 03:40:30|314.53|311.17|314.59|311.23|314.59|311.23|314.53|311.17|0
1653882040000|2022-05-30 03:40:40|314.71|311.35|314.71|311.35|314.71|311.35|314.71|311.35|0
1653882050000|2022-05-30 03:40:50|314.52|311.16|314.71|311.35|314.71|311.35|314.52|311.16|0
1653882060000|2022-05-30 03:41:00|314.84|311.48|314.84|311.48|314.84|311.48|314.84|311.48|0
1653882090000|2022-05-30 03:41:30|314.96|311.6|314.96|311.6|314.96|311.6|314.96|311.6|0
1653882100000|2022-05-30 03:41:40|315.03|311.67|314.96|311.6|315.03|311.67|314.96|311.6|0
1653882110000|2022-05-30 03:41:50|314.84|311.48|314.71|311.35|314.84|311.48|314.71|311.35|0
1653882140000|2022-05-30 03:42:20|314.58|311.22|314.58|311.22|314.58|311.22|314.58|311.22|0
1653882160000|2022-05-30 03:42:40|314.71|311.35|314.71|311.35|314.71|311.35|314.71|311.35|0
1653882190000|2022-05-30 03:43:10|314.84|311.48|314.71|311.35|314.84|311.48|314.71|311.35|0
1653882210000|2022-05-30 03:43:30|314.78|311.42|314.78|311.42|314.78|311.42|314.78|311.42|0
1653882220000|2022-05-30 03:43:40|314.84|311.48|314.71|311.35|314.84|311.48|314.71|311.35|0
1653882230000|2022-05-30 03:43:50|314.84|311.48|314.84|311.48|314.84|311.48|314.84|311.48|0
1653882240000|2022-05-30 03:44:00|314.71|311.35|314.71|311.35|314.71|311.35|314.71|311.35|0
1653882260000|2022-05-30 03:44:20|314.84|311.48|314.84|311.48|314.84|311.48|314.84|311.48|0
1653882280000|2022-05-30 03:44:40|314.77|311.41|314.58|311.22|314.77|311.41|314.58|311.22|0
1653882290000|2022-05-30 03:44:50|314.65|311.29|314.65|311.29|314.65|311.29|314.65|311.29|0
1653882300000|2022-05-30 03:45:00|314.71|311.35|314.52|311.16|314.71|311.35|314.46|311.1|0
1653882310000|2022-05-30 03:45:10|314.46|311.1|314.71|311.35|314.71|311.35|314.46|311.1|0
1653882320000|2022-05-30 03:45:20|314.83|311.47|314.83|311.47|314.83|311.47|314.83|311.47|0
1653882330000|2022-05-30 03:45:30|314.96|311.6|314.96|311.6|314.96|311.6|314.96|311.6|0
1653882340000|2022-05-30 03:45:40|315.03|311.67|315.03|311.67|315.03|311.67|314.96|311.6|0
1653882350000|2022-05-30 03:45:50|314.96|311.6|314.96|311.6|315.03|311.67|314.96|311.6|0
1653882360000|2022-05-30 03:46:00|314.83|311.47|314.71|311.35|314.83|311.47|314.71|311.35|0
1653882370000|2022-05-30 03:46:10|314.83|311.47|315.21|311.85|315.21|311.85|314.83|311.47|0
1653882380000|2022-05-30 03:46:20|315.15|311.79|315.09|311.73|315.15|311.79|315.09|311.73|0
1653882410000|2022-05-30 03:46:50|314.96|311.6|314.96|311.6|314.96|311.6|314.96|311.6|0
1653882420000|2022-05-30 03:47:00|314.71|311.35|315.09|311.73|315.09|311.73|314.71|311.35|0
1653882430000|2022-05-30 03:47:10|314.96|311.6|314.96|311.6|314.96|311.6|314.96|311.6|0
1653882450000|2022-05-30 03:47:30|315.09|311.73|315.09|311.73|315.09|311.73|315.09|311.73|0
1653882460000|2022-05-30 03:47:40|315.21|311.85|315.21|311.85|315.21|311.85|315.21|311.85|0
1653882470000|2022-05-30 03:47:50|315.28|311.92|315.46|312.1|315.46|312.1|315.28|311.92|0
1653882480000|2022-05-30 03:48:00|315.59|312.23|315.59|312.23|315.59|312.23|315.59|312.23|0
1653882490000|2022-05-30 03:48:10|315.46|312.1|315.34|311.98|315.46|312.1|315.34|311.98|0
1653882500000|2022-05-30 03:48:20|315.21|311.85|315.34|311.98|315.34|311.98|315.21|311.85|0
1653882510000|2022-05-30 03:48:30|315.28|311.92|315.28|311.92|315.28|311.92|315.28|311.92|0
1653882520000|2022-05-30 03:48:40|315.34|311.98|315.28|311.92|315.34|311.98|315.28|311.92|0
1653882530000|2022-05-30 03:48:50|315.34|311.98|315.34|311.98|315.34|311.98|315.34|311.98|0
1653882540000|2022-05-30 03:49:00|315.28|311.92|315.28|311.92|315.28|311.92|315.28|311.92|0
1653882550000|2022-05-30 03:49:10|315.34|311.98|315.21|311.85|315.34|311.98|315.21|311.85|0
1653882560000|2022-05-30 03:49:20|315.34|311.98|315.21|311.85|315.34|311.98|315.21|311.85|0
1653882600000|2022-05-30 03:50:00|314.83|311.47|314.83|311.47|314.83|311.47|314.83|311.47|0
1653882610000|2022-05-30 03:50:10|314.71|311.35|314.71|311.35|314.71|311.35|314.71|311.35|0
1653882620000|2022-05-30 03:50:20|314.9|311.54|315.08|311.72|315.08|311.72|314.9|311.54|0
1653882630000|2022-05-30 03:50:30|314.83|311.47|314.96|311.6|314.96|311.6|314.83|311.47|0
1653882640000|2022-05-30 03:50:40|314.83|311.47|314.83|311.47|314.83|311.47|314.83|311.47|0
1653882660000|2022-05-30 03:51:00|314.71|311.35|314.71|311.35|314.71|311.35|314.71|311.35|0
1653882670000|2022-05-30 03:51:10|314.58|311.22|314.58|311.22|314.58|311.22|314.58|311.22|0
1653882680000|2022-05-30 03:51:20|314.71|311.35|314.71|311.35|314.71|311.35|314.71|311.35|0
1653882690000|2022-05-30 03:51:30|314.83|311.47|314.71|311.35|314.83|311.47|314.71|311.35|0
1653882700000|2022-05-30 03:51:40|314.77|311.41|314.83|311.47|314.83|311.47|314.71|311.35|0
1653882710000|2022-05-30 03:51:50|314.71|311.35|314.71|311.35|314.71|311.35|314.71|311.35|0
1653882720000|2022-05-30 03:52:00|314.77|311.41|314.58|311.22|314.77|311.41|314.58|311.22|0
1653882740000|2022-05-30 03:52:20|314.45|311.09|314.45|311.09|314.45|311.09|314.45|311.09|0
1653882750000|2022-05-30 03:52:30|314.33|310.97|314.33|310.97|314.33|310.97|314.33|310.97|0
1653882770000|2022-05-30 03:52:50|314.45|311.09|314.27|310.91|314.45|311.09|314.27|310.91|0
1653882780000|2022-05-30 03:53:00|314.33|310.97|314.08|310.72|314.33|310.97|314.08|310.72|0
1653882790000|2022-05-30 03:53:10|314.2|310.84|314.33|310.97|314.33|310.97|314.2|310.84|0
1653882810000|2022-05-30 03:53:30|314.45|311.09|314.45|311.09|314.45|311.09|314.45|311.09|0
1653882820000|2022-05-30 03:53:40|314.33|310.97|314.2|310.84|314.33|310.97|314.2|310.84|0
1653882840000|2022-05-30 03:54:00|314.14|310.78|314.08|310.72|314.14|310.78|314.08|310.72|0
1653882860000|2022-05-30 03:54:20|314.02|310.66|314.02|310.66|314.02|310.66|314.02|310.66|0
1653882870000|2022-05-30 03:54:30|314.08|310.72|314.08|310.72|314.08|310.72|314.08|310.72|0
1653882880000|2022-05-30 03:54:40|314.2|310.84|314.2|310.84|314.27|310.91|314.2|310.84|0
1653882900000|2022-05-30 03:55:00|314.08|310.72|314.08|310.72|314.08|310.72|314.08|310.72|0
1653882910000|2022-05-30 03:55:10|313.95|310.59|313.95|310.59|313.95|310.59|313.95|310.59|0
1653882930000|2022-05-30 03:55:30|314.01|310.65|314.01|310.65|314.01|310.65|314.01|310.65|0
1653882940000|2022-05-30 03:55:40|313.95|310.59|314.08|310.72|314.08|310.72|313.95|310.59|0
1653882950000|2022-05-30 03:55:50|314.07|310.71|314.33|310.97|314.33|310.97|314.07|310.71|0
1653882970000|2022-05-30 03:56:10|314.45|311.09|314.45|311.09|314.45|311.09|314.39|311.03|0
1653882980000|2022-05-30 03:56:20|314.33|310.97|314.39|311.03|314.39|311.03|314.33|310.97|0
1653882990000|2022-05-30 03:56:30|314.45|311.09|314.45|311.09|314.45|311.09|314.45|311.09|0
1653883010000|2022-05-30 03:56:50|314.52|311.16|314.58|311.22|314.58|311.22|314.52|311.16|0
1653883020000|2022-05-30 03:57:00|314.64|311.28|314.58|311.22|314.64|311.28|314.58|311.22|0
1653883030000|2022-05-30 03:57:10|314.64|311.28|314.83|311.47|314.83|311.47|314.64|311.28|0
1653883040000|2022-05-30 03:57:20|314.96|311.6|314.96|311.6|314.96|311.6|314.96|311.6|0
1653883060000|2022-05-30 03:57:40|314.95|311.59|314.95|311.59|314.95|311.59|314.89|311.53|0
1653883080000|2022-05-30 03:58:00|314.83|311.47|314.77|311.41|314.83|311.47|314.77|311.41|0
1653883090000|2022-05-30 03:58:10|314.7|311.34|314.7|311.34|314.77|311.41|314.7|311.34|0
1653883160000|2022-05-30 03:59:20|314.89|311.53|314.58|311.22|314.89|311.53|314.58|311.22|0
1653883180000|2022-05-30 03:59:40|314.52|311.16|314.52|311.16|314.52|311.16|314.52|311.16|0
1653883190000|2022-05-30 03:59:50|314.58|311.22|314.45|311.09|314.58|311.22|314.45|311.09|0
1653883200000|2022-05-30 04:00:00|314.58|311.22|314.83|311.47|314.83|311.47|314.58|311.22|0
1653883210000|2022-05-30 04:00:10|314.95|311.59|314.95|311.59|314.95|311.59|314.95|311.59|0
1653883240000|2022-05-30 04:00:40|314.83|311.47|314.83|311.47|314.83|311.47|314.83|311.47|0
1653883260000|2022-05-30 04:01:00|314.95|311.59|314.95|311.59|314.95|311.59|314.95|311.59|0
1653883270000|2022-05-30 04:01:10|315.02|311.66|315.08|311.72|315.08|311.72|315.02|311.66|0
1653883290000|2022-05-30 04:01:30|315.02|311.66|315.02|311.66|315.08|311.72|314.95|311.59|0
1653883300000|2022-05-30 04:01:40|315.08|311.72|314.95|311.59|315.08|311.72|314.95|311.59|0
1653883340000|2022-05-30 04:02:20|315.08|311.72|315.08|311.72|315.08|311.72|315.08|311.72|0
1653883350000|2022-05-30 04:02:30|314.95|311.59|314.95|311.59|314.95|311.59|314.95|311.59|0
1653883360000|2022-05-30 04:02:40|314.83|311.47|314.83|311.47|314.83|311.47|314.83|311.47|0
1653883370000|2022-05-30 04:02:50|314.89|311.53|314.89|311.53|314.89|311.53|314.89|311.53|0
1653883380000|2022-05-30 04:03:00|314.95|311.59|314.95|311.59|314.95|311.59|314.95|311.59|0
1653883400000|2022-05-30 04:03:20|315.08|311.72|315.14|311.78|315.2|311.84|315.08|311.72|0
1653883410000|2022-05-30 04:03:30|315.08|311.72|315.08|311.72|315.08|311.72|315.08|311.72|0
1653883420000|2022-05-30 04:03:40|315.14|311.78|315.2|311.84|315.2|311.84|315.14|311.78|0
1653883430000|2022-05-30 04:03:50|315.27|311.91|315.2|311.84|315.27|311.91|315.2|311.84|0
1653883440000|2022-05-30 04:04:00|315.27|311.91|315.08|311.72|315.27|311.91|315.08|311.72|0
1653883450000|2022-05-30 04:04:10|315.2|311.84|315.2|311.84|315.2|311.84|315.2|311.84|0
1653883460000|2022-05-30 04:04:20|315.27|311.91|315.2|311.84|315.27|311.91|315.2|311.84|0
1653883500000|2022-05-30 04:05:00|315.08|311.72|315.08|311.72|315.08|311.72|315.08|311.72|0
1653883510000|2022-05-30 04:05:10|314.95|311.59|314.95|311.59|314.95|311.59|314.95|311.59|0
1653883520000|2022-05-30 04:05:20|315.08|311.72|315.08|311.72|315.08|311.72|315.08|311.72|0
1653883560000|2022-05-30 04:06:00|314.95|311.59|314.82|311.46|314.95|311.59|314.82|311.46|0
1653883590000|2022-05-30 04:06:30|314.7|311.34|314.57|311.21|314.7|311.34|314.57|311.21|0
1653883630000|2022-05-30 04:07:10|314.64|311.28|314.76|311.4|314.76|311.4|314.64|311.28|0
1653883640000|2022-05-30 04:07:20|314.82|311.46|314.82|311.46|314.82|311.46|314.7|311.34|0
1653883660000|2022-05-30 04:07:40|314.89|311.53|314.89|311.53|314.89|311.53|314.89|311.53|0
1653883670000|2022-05-30 04:07:50|314.95|311.59|314.95|311.59|314.95|311.59|314.89|311.53|0
1653883680000|2022-05-30 04:08:00|314.82|311.46|314.82|311.46|314.82|311.46|314.82|311.46|0
1653883710000|2022-05-30 04:08:30|314.89|311.53|314.82|311.46|314.89|311.53|314.82|311.46|0
1653883720000|2022-05-30 04:08:40|314.7|311.34|314.7|311.34|314.82|311.46|314.7|311.34|0
1653883730000|2022-05-30 04:08:50|314.76|311.4|314.82|311.46|314.82|311.46|314.76|311.4|0
1653883740000|2022-05-30 04:09:00|314.7|311.34|314.7|311.34|314.7|311.34|314.7|311.34|0
1653883760000|2022-05-30 04:09:20|314.82|311.46|314.82|311.46|314.82|311.46|314.82|311.46|0
1653883790000|2022-05-30 04:09:50|314.7|311.34|314.57|311.21|314.7|311.34|314.57|311.21|0
1653883800000|2022-05-30 04:10:00|314.45|311.09|314.45|311.09|314.45|311.09|314.45|311.09|0
1653883840000|2022-05-30 04:10:40|314.51|311.15|314.7|311.34|314.7|311.34|314.51|311.15|0
1653883850000|2022-05-30 04:10:50|314.64|311.28|314.82|311.46|314.82|311.46|314.64|311.28|0
1653883870000|2022-05-30 04:11:10|314.95|311.59|314.95|311.59|314.95|311.59|314.95|311.59|0
1653883880000|2022-05-30 04:11:20|314.82|311.46|314.82|311.46|314.82|311.46|314.82|311.46|0
1653883890000|2022-05-30 04:11:30|314.95|311.59|314.95|311.59|314.95|311.59|314.95|311.59|0
1653883900000|2022-05-30 04:11:40|315.07|311.71|315.07|311.71|315.07|311.71|315.07|311.71|0
1653883930000|2022-05-30 04:12:10|315.01|311.65|314.95|311.59|315.01|311.65|314.95|311.59|0
1653883940000|2022-05-30 04:12:20|314.89|311.53|314.89|311.53|314.89|311.53|314.89|311.53|0
1653883950000|2022-05-30 04:12:30|314.82|311.46|314.82|311.46|314.95|311.59|314.82|311.46|0
1653883960000|2022-05-30 04:12:40|314.95|311.59|314.82|311.46|314.95|311.59|314.82|311.46|0
1653883990000|2022-05-30 04:13:10|314.95|311.59|315.07|311.71|315.07|311.71|314.95|311.59|0
1653884000000|2022-05-30 04:13:20|314.82|311.46|314.82|311.46|314.82|311.46|314.82|311.46|0
1653884010000|2022-05-30 04:13:30|314.89|311.53|314.82|311.46|314.89|311.53|314.82|311.46|0
1653884030000|2022-05-30 04:13:50|314.89|311.53|314.95|311.59|314.95|311.59|314.89|311.53|0
1653884040000|2022-05-30 04:14:00|314.89|311.53|314.82|311.46|314.89|311.53|314.82|311.46|0
1653884100000|2022-05-30 04:15:00|314.76|311.4|314.63|311.27|314.76|311.4|314.63|311.27|0
1653884110000|2022-05-30 04:15:10|314.69|311.33|314.57|311.21|314.69|311.33|314.57|311.21|0
1653884120000|2022-05-30 04:15:20|314.44|311.08|314.57|311.21|314.57|311.21|314.44|311.08|0
1653884130000|2022-05-30 04:15:30|314.44|311.08|314.32|310.96|314.44|311.08|314.32|310.96|0
1653884140000|2022-05-30 04:15:40|314.38|311.02|314.38|311.02|314.38|311.02|314.38|311.02|0
1653884150000|2022-05-30 04:15:50|314.32|310.96|314.32|310.96|314.32|310.96|314.32|310.96|0
1653884160000|2022-05-30 04:16:00|314.19|310.83|314.19|310.83|314.19|310.83|314.19|310.83|0
1653884170000|2022-05-30 04:16:10|314.32|310.96|314.32|310.96|314.32|310.96|314.32|310.96|0
1653884190000|2022-05-30 04:16:30|314.44|311.08|314.44|311.08|314.57|311.21|314.44|311.08|0
1653884200000|2022-05-30 04:16:40|314.57|311.21|314.57|311.21|314.57|311.21|314.44|311.08|0
1653884240000|2022-05-30 04:17:20|314.44|311.08|314.44|311.08|314.44|311.08|314.44|311.08|0
1653884280000|2022-05-30 04:18:00|314.38|311.02|314.32|310.96|314.44|311.08|314.32|310.96|0
1653884290000|2022-05-30 04:18:10|314.19|310.83|314.19|310.83|314.19|310.83|314.19|310.83|0
1653884310000|2022-05-30 04:18:30|314.32|310.96|314.44|311.08|314.44|311.08|314.32|310.96|0
1653884320000|2022-05-30 04:18:40|314.57|311.21|314.44|311.08|314.57|311.21|314.44|311.08|0
1653884330000|2022-05-30 04:18:50|314.51|311.15|314.51|311.15|314.51|311.15|314.51|311.15|0
1653884340000|2022-05-30 04:19:00|314.57|311.21|314.44|311.08|314.57|311.21|314.44|311.08|0
1653884350000|2022-05-30 04:19:10|314.51|311.15|314.57|311.21|314.57|311.21|314.51|311.15|0
1653884370000|2022-05-30 04:19:30|314.44|311.08|314.44|311.08|314.44|311.08|314.32|310.96|0
1653884380000|2022-05-30 04:19:40|314.57|311.21|314.57|311.21|314.57|311.21|314.57|311.21|0
1653884460000|2022-05-30 04:21:00|314.51|311.15|314.51|311.15|314.51|311.15|314.51|311.15|0
1653884470000|2022-05-30 04:21:10|314.44|311.08|314.44|311.08|314.44|311.08|314.44|311.08|0
1653884490000|2022-05-30 04:21:30|314.38|311.02|314.31|310.95|314.38|311.02|314.31|310.95|0
1653884510000|2022-05-30 04:21:50|314.44|311.08|314.44|311.08|314.51|311.15|314.44|311.08|0
1653884520000|2022-05-30 04:22:00|314.57|311.21|314.57|311.21|314.57|311.21|314.57|311.21|0
1653884580000|2022-05-30 04:23:00|314.69|311.33|314.69|311.33|314.69|311.33|314.69|311.33|0
1653884590000|2022-05-30 04:23:10|314.63|311.27|314.56|311.2|314.63|311.27|314.56|311.2|0
1653884600000|2022-05-30 04:23:20|314.44|311.08|314.56|311.2|314.56|311.2|314.44|311.08|0
1653884610000|2022-05-30 04:23:30|314.44|311.08|314.44|311.08|314.44|311.08|314.44|311.08|0
1653884630000|2022-05-30 04:23:50|314.38|311.02|314.31|310.95|314.38|311.02|314.31|310.95|0
1653884640000|2022-05-30 04:24:00|314.38|311.02|314.31|310.95|314.44|311.08|314.31|310.95|0
1653884660000|2022-05-30 04:24:20|314.44|311.08|314.44|311.08|314.44|311.08|314.44|311.08|0
1653884710000|2022-05-30 04:25:10|314.38|311.02|314.38|311.02|314.44|311.08|314.38|311.02|0
1653884720000|2022-05-30 04:25:20|314.31|310.95|314.31|310.95|314.31|310.95|314.31|310.95|0
1653884740000|2022-05-30 04:25:40|314.19|310.83|314.19|310.83|314.19|310.83|314.19|310.83|0
1653884750000|2022-05-30 04:25:50|314.31|310.95|314.31|310.95|314.31|310.95|314.25|310.89|0
1653884760000|2022-05-30 04:26:00|314.25|310.89|314.19|310.83|314.31|310.95|314.19|310.83|0
1653884770000|2022-05-30 04:26:10|314.31|310.95|314.31|310.95|314.31|310.95|314.31|310.95|0
1653884790000|2022-05-30 04:26:30|314.44|311.08|314.44|311.08|314.44|311.08|314.44|311.08|0
1653884800000|2022-05-30 04:26:40|314.31|310.95|314.31|310.95|314.31|310.95|314.31|310.95|0
1653884820000|2022-05-30 04:27:00|314.25|310.89|314.19|310.83|314.25|310.89|314.19|310.83|0
1653884860000|2022-05-30 04:27:40|314.13|310.77|314.06|310.7|314.13|310.77|314.06|310.7|0
1653884870000|2022-05-30 04:27:50|313.81|310.45|313.81|310.45|313.81|310.45|313.68|310.32|0
1653884880000|2022-05-30 04:28:00|313.68|310.32|313.68|310.32|313.81|310.45|313.68|310.32|0
1653884890000|2022-05-30 04:28:10|313.56|310.2|313.56|310.2|313.56|310.2|313.56|310.2|0
1653884900000|2022-05-30 04:28:20|313.62|310.26|313.68|310.32|313.68|310.32|313.56|310.2|0
1653884910000|2022-05-30 04:28:30|313.56|310.2|313.68|310.32|313.68|310.32|313.56|310.2|0
1653884920000|2022-05-30 04:28:40|313.81|310.45|313.81|310.45|313.81|310.45|313.81|310.45|0
1653884930000|2022-05-30 04:28:50|313.93|310.57|313.81|310.45|313.93|310.57|313.81|310.45|0
1653884960000|2022-05-30 04:29:20|313.93|310.57|313.81|310.45|313.93|310.57|313.81|310.45|0
1653884970000|2022-05-30 04:29:30|313.68|310.32|313.81|310.45|313.81|310.45|313.68|310.32|0
1653885030000|2022-05-30 04:30:30|313.68|310.32|313.81|310.45|313.81|310.45|313.68|310.32|0
1653885060000|2022-05-30 04:31:00|313.68|310.32|313.68|310.32|313.68|310.32|313.56|310.2|0
1653885100000|2022-05-30 04:31:40|313.75|310.39|313.68|310.32|313.81|310.45|313.68|310.32|0
1653885120000|2022-05-30 04:32:00|313.55|310.19|313.43|310.07|313.55|310.19|313.43|310.07|0
1653885130000|2022-05-30 04:32:10|313.55|310.19|313.55|310.19|313.55|310.19|313.55|310.19|0
1653885140000|2022-05-30 04:32:20|313.49|310.13|313.43|310.07|313.49|310.13|313.43|310.07|0
1653885150000|2022-05-30 04:32:30|313.55|310.19|313.55|310.19|313.55|310.19|313.55|310.19|0
1653885160000|2022-05-30 04:32:40|313.43|310.07|313.43|310.07|313.43|310.07|313.43|310.07|0
1653885180000|2022-05-30 04:33:00|313.55|310.19|313.55|310.19|313.55|310.19|313.49|310.13|0
1653885200000|2022-05-30 04:33:20|313.43|310.07|313.43|310.07|313.43|310.07|313.43|310.07|0
1653885210000|2022-05-30 04:33:30|313.49|310.13|313.43|310.07|313.49|310.13|313.43|310.07|0
1653885230000|2022-05-30 04:33:50|313.24|309.88|313.24|309.88|313.24|309.88|313.24|309.88|0
1653885240000|2022-05-30 04:34:00|313.05|309.69|313.05|309.69|313.05|309.69|313.05|309.69|0
1653885250000|2022-05-30 04:34:10|312.93|309.57|312.93|309.57|312.93|309.57|312.93|309.57|0
1653885260000|2022-05-30 04:34:20|312.99|309.63|313.05|309.69|313.05|309.69|312.99|309.63|0
1653885270000|2022-05-30 04:34:30|313.12|309.76|313.12|309.76|313.12|309.76|313.12|309.76|0
1653885280000|2022-05-30 04:34:40|313.05|309.69|313.18|309.82|313.18|309.82|313.05|309.69|0
1653885290000|2022-05-30 04:34:50|313.05|309.69|313.05|309.69|313.05|309.69|313.05|309.69|0
1653885300000|2022-05-30 04:35:00|312.99|309.63|312.93|309.57|312.99|309.63|312.93|309.57|0
1653885310000|2022-05-30 04:35:10|313.05|309.69|313.05|309.69|313.05|309.69|313.05|309.69|0
1653885330000|2022-05-30 04:35:30|312.93|309.57|312.93|309.57|312.93|309.57|312.93|309.57|0
1653885340000|2022-05-30 04:35:40|312.8|309.44|312.68|309.32|312.8|309.44|312.68|309.32|0
1653885350000|2022-05-30 04:35:50|312.8|309.44|312.74|309.38|312.8|309.44|312.74|309.38|0
1653885360000|2022-05-30 04:36:00|312.8|309.44|312.8|309.44|312.8|309.44|312.74|309.38|0
1653885370000|2022-05-30 04:36:10|312.93|309.57|312.93|309.57|312.93|309.57|312.93|309.57|0
1653885400000|2022-05-30 04:36:40|312.99|309.63|312.93|309.57|313.05|309.69|312.93|309.57|0
1653885410000|2022-05-30 04:36:50|312.99|309.63|312.93|309.57|312.99|309.63|312.93|309.57|0
1653885420000|2022-05-30 04:37:00|312.99|309.63|312.99|309.63|312.99|309.63|312.99|309.63|0
1653885430000|2022-05-30 04:37:10|312.93|309.57|313.05|309.69|313.05|309.69|312.93|309.57|0
1653885440000|2022-05-30 04:37:20|312.92|309.56|312.92|309.56|312.92|309.56|312.92|309.56|0
1653885450000|2022-05-30 04:37:30|312.99|309.63|312.92|309.56|313.05|309.69|312.92|309.56|0
1653885460000|2022-05-30 04:37:40|313.05|309.69|312.92|309.56|313.05|309.69|312.92|309.56|0
1653885490000|2022-05-30 04:38:10|313.05|309.69|313.05|309.69|313.05|309.69|313.05|309.69|0
1653885500000|2022-05-30 04:38:20|313.18|309.82|312.8|309.44|313.18|309.82|312.8|309.44|0
1653885510000|2022-05-30 04:38:30|312.67|309.31|312.55|309.19|312.67|309.31|312.55|309.19|0
1653885520000|2022-05-30 04:38:40|312.42|309.06|312.55|309.19|312.55|309.19|312.42|309.06|0
1653885530000|2022-05-30 04:38:50|312.67|309.31|312.55|309.19|312.67|309.31|312.55|309.19|0
1653885540000|2022-05-30 04:39:00|312.67|309.31|312.8|309.44|312.8|309.44|312.67|309.31|0
1653885550000|2022-05-30 04:39:10|312.74|309.38|312.92|309.56|312.92|309.56|312.74|309.38|0
1653885580000|2022-05-30 04:39:40|312.8|309.44|312.92|309.56|312.92|309.56|312.8|309.44|0
1653885600000|2022-05-30 04:40:00|312.99|309.63|312.99|309.63|312.99|309.63|312.99|309.63|0
1653885610000|2022-05-30 04:40:10|313.05|309.69|313.05|309.69|313.05|309.69|313.05|309.69|0
1653885630000|2022-05-30 04:40:30|313.11|309.75|313.17|309.81|313.17|309.81|313.11|309.75|0
1653885640000|2022-05-30 04:40:40|313.24|309.88|313.43|310.07|313.43|310.07|313.24|309.88|0
1653885650000|2022-05-30 04:40:50|313.49|310.13|313.49|310.13|313.55|310.19|313.49|310.13|0
1653885660000|2022-05-30 04:41:00|313.43|310.07|313.43|310.07|313.43|310.07|313.43|310.07|0
1653885670000|2022-05-30 04:41:10|313.3|309.94|313.42|310.06|313.43|310.07|313.3|309.94|0
1653885750000|2022-05-30 04:42:30|313.55|310.19|313.55|310.19|313.55|310.19|313.55|310.19|0
1653885780000|2022-05-30 04:43:00|313.68|310.32|313.68|310.32|313.68|310.32|313.68|310.32|0
1653885790000|2022-05-30 04:43:10|313.55|310.19|313.55|310.19|313.55|310.19|313.49|310.13|0
1653885800000|2022-05-30 04:43:20|313.61|310.25|313.55|310.19|313.61|310.25|313.55|310.19|0
1653885840000|2022-05-30 04:44:00|313.42|310.06|313.42|310.06|313.42|310.06|313.42|310.06|0
1653885860000|2022-05-30 04:44:20|313.3|309.94|313.3|309.94|313.3|309.94|313.3|309.94|0
1653885880000|2022-05-30 04:44:40|313.42|310.06|313.42|310.06|313.42|310.06|313.42|310.06|0
1653885900000|2022-05-30 04:45:00|313.3|309.94|313.3|309.94|313.3|309.94|313.3|309.94|0
1653885920000|2022-05-30 04:45:20|313.17|309.81|313.3|309.94|313.3|309.94|313.17|309.81|0
1653885940000|2022-05-30 04:45:40|313.24|309.88|313.24|309.88|313.24|309.88|313.24|309.88|0
1653885950000|2022-05-30 04:45:50|313.3|309.94|313.17|309.81|313.3|309.94|313.17|309.81|0
1653885960000|2022-05-30 04:46:00|313.24|309.88|313.24|309.88|313.24|309.88|313.24|309.88|0
1653885970000|2022-05-30 04:46:10|313.3|309.94|313.3|309.94|313.3|309.94|313.3|309.94|0
1653885990000|2022-05-30 04:46:30|313.42|310.06|313.49|310.13|313.49|310.13|313.42|310.06|0
1653886000000|2022-05-30 04:46:40|313.42|310.06|313.42|310.06|313.49|310.13|313.42|310.06|0
1653886010000|2022-05-30 04:46:50|313.49|310.13|313.49|310.13|313.49|310.13|313.49|310.13|0
1653886020000|2022-05-30 04:47:00|313.42|310.06|313.42|310.06|313.49|310.13|313.42|310.06|0
1653886030000|2022-05-30 04:47:10|313.55|310.19|313.55|310.19|313.55|310.19|313.55|310.19|0
1653886040000|2022-05-30 04:47:20|313.42|310.06|313.42|310.06|313.42|310.06|313.42|310.06|0
1653886050000|2022-05-30 04:47:30|313.3|309.94|313.61|310.25|313.61|310.25|313.3|309.94|0
1653886060000|2022-05-30 04:47:40|313.55|310.19|313.55|310.19|313.55|310.19|313.55|310.19|0
1653886080000|2022-05-30 04:48:00|313.49|310.13|313.49|310.13|313.49|310.13|313.49|310.13|0
1653886090000|2022-05-30 04:48:10|313.42|310.06|313.3|309.94|313.42|310.06|313.3|309.94|0
1653886100000|2022-05-30 04:48:20|313.42|310.06|313.36|310|313.42|310.06|313.36|310|0
1653886110000|2022-05-30 04:48:30|313.3|309.94|313.3|309.94|313.3|309.94|313.3|309.94|0
1653886130000|2022-05-30 04:48:50|313.24|309.88|313.24|309.88|313.24|309.88|313.24|309.88|0
1653886140000|2022-05-30 04:49:00|313.3|309.94|313.3|309.94|313.3|309.94|313.3|309.94|0
1653886190000|2022-05-30 04:49:50|313.17|309.81|313.24|309.88|313.24|309.88|313.17|309.81|0
1653886200000|2022-05-30 04:50:00|313.3|309.94|313.3|309.94|313.3|309.94|313.24|309.88|0
1653886210000|2022-05-30 04:50:10|313.36|310|313.42|310.06|313.42|310.06|313.36|310|0
1653886230000|2022-05-30 04:50:30|313.29|309.93|313.29|309.93|313.29|309.93|313.29|309.93|0
1653886280000|2022-05-30 04:51:20|313.17|309.81|313.04|309.68|313.17|309.81|313.04|309.68|0
1653886300000|2022-05-30 04:51:40|312.98|309.62|313.04|309.68|313.04|309.68|312.92|309.56|0
1653886350000|2022-05-30 04:52:30|313.17|309.81|313.17|309.81|313.17|309.81|313.17|309.81|0
1653886360000|2022-05-30 04:52:40|313.11|309.75|313.11|309.75|313.11|309.75|313.11|309.75|0
1653886370000|2022-05-30 04:52:50|313.04|309.68|313.17|309.81|313.17|309.81|313.04|309.68|0
1653886380000|2022-05-30 04:53:00|313.04|309.68|313.04|309.68|313.04|309.68|313.04|309.68|0
1653886390000|2022-05-30 04:53:10|312.92|309.56|312.92|309.56|312.98|309.62|312.92|309.56|0
1653886400000|2022-05-30 04:53:20|313.29|309.93|313.29|309.93|313.29|309.93|313.29|309.93|0
1653886410000|2022-05-30 04:53:30|313.36|310|313.36|310|313.36|310|313.29|309.93|0
1653886420000|2022-05-30 04:53:40|313.29|309.93|313.48|310.12|313.54|310.18|313.29|309.93|0
1653886430000|2022-05-30 04:53:50|313.54|310.18|313.42|310.06|313.54|310.18|313.42|310.06|0
1653886440000|2022-05-30 04:54:00|313.54|310.18|313.42|310.06|313.54|310.18|313.42|310.06|0
1653886460000|2022-05-30 04:54:20|313.54|310.18|313.54|310.18|313.54|310.18|313.54|310.18|0
1653886480000|2022-05-30 04:54:40|313.61|310.25|313.61|310.25|313.61|310.25|313.61|310.25|0
1653886490000|2022-05-30 04:54:50|313.54|310.18|313.54|310.18|313.54|310.18|313.54|310.18|0
1653886500000|2022-05-30 04:55:00|313.48|310.12|313.42|310.06|313.54|310.18|313.42|310.06|0
1653886510000|2022-05-30 04:55:10|313.36|310|313.29|309.93|313.36|310|313.29|309.93|0
1653886520000|2022-05-30 04:55:20|313.17|309.81|313.17|309.81|313.17|309.81|313.17|309.81|0
1653886530000|2022-05-30 04:55:30|313.04|309.68|313.04|309.68|313.11|309.75|313.04|309.68|0
1653886560000|2022-05-30 04:56:00|312.92|309.56|312.67|309.31|312.92|309.56|312.67|309.31|0
1653886570000|2022-05-30 04:56:10|312.73|309.37|312.79|309.43|312.79|309.43|312.73|309.37|0
1653886590000|2022-05-30 04:56:30|312.67|309.31|312.73|309.37|312.73|309.37|312.67|309.31|0
1653886600000|2022-05-30 04:56:40|312.79|309.43|312.79|309.43|312.79|309.43|312.79|309.43|0
1653886610000|2022-05-30 04:56:50|312.92|309.56|313.04|309.68|313.04|309.68|312.92|309.56|0
1653886620000|2022-05-30 04:57:00|312.92|309.56|312.73|309.37|312.92|309.56|312.73|309.37|0
1653886630000|2022-05-30 04:57:10|312.66|309.3|312.79|309.43|312.79|309.43|312.66|309.3|0
1653886640000|2022-05-30 04:57:20|312.86|309.5|312.86|309.5|312.86|309.5|312.86|309.5|0
1653886650000|2022-05-30 04:57:30|312.66|309.3|312.73|309.37|312.73|309.37|312.66|309.3|0
1653886660000|2022-05-30 04:57:40|312.79|309.43|312.66|309.3|312.79|309.43|312.66|309.3|0
1653886670000|2022-05-30 04:57:50|312.73|309.37|312.79|309.43|312.79|309.43|312.73|309.37|0
1653886680000|2022-05-30 04:58:00|312.73|309.37|312.73|309.37|312.79|309.43|312.73|309.37|0
1653886690000|2022-05-30 04:58:10|312.79|309.43|312.79|309.43|312.79|309.43|312.79|309.43|0
1653886710000|2022-05-30 04:58:30|312.73|309.37|312.66|309.3|312.73|309.37|312.66|309.3|0
1653886720000|2022-05-30 04:58:40|312.54|309.18|312.66|309.3|312.66|309.3|312.54|309.18|0
1653886730000|2022-05-30 04:58:50|312.54|309.18|312.66|309.3|312.66|309.3|312.54|309.18|0
1653886740000|2022-05-30 04:59:00|312.79|309.43|312.41|309.05|312.79|309.43|312.41|309.05|0
1653886770000|2022-05-30 04:59:30|312.29|308.93|312.29|308.93|312.41|309.05|312.29|308.93|0
1653886790000|2022-05-30 04:59:50|312.16|308.8|312.35|308.99|312.35|308.99|312.16|308.8|0
1653886800000|2022-05-30 05:00:00|312.41|309.05|312.66|309.3|312.66|309.3|312.41|309.05|0
1653886810000|2022-05-30 05:00:10|312.79|309.43|312.79|309.43|312.79|309.43|312.79|309.43|0
1653886820000|2022-05-30 05:00:20|312.91|309.55|312.79|309.43|312.91|309.55|312.79|309.43|0
1653886830000|2022-05-30 05:00:30|312.66|309.3|312.79|309.43|312.79|309.43|312.66|309.3|0
1653886840000|2022-05-30 05:00:40|312.66|309.3|312.79|309.43|312.79|309.43|312.66|309.3|0
1653886850000|2022-05-30 05:00:50|312.91|309.55|312.91|309.55|312.91|309.55|312.91|309.55|0
1653886860000|2022-05-30 05:01:00|312.85|309.49|312.91|309.55|312.91|309.55|312.85|309.49|0
1653886870000|2022-05-30 05:01:10|312.66|309.3|312.73|309.37|312.73|309.37|312.66|309.3|0
1653886880000|2022-05-30 05:01:20|312.91|309.55|313.04|309.68|313.04|309.68|312.91|309.55|0
1653886890000|2022-05-30 05:01:30|312.91|309.55|312.91|309.55|312.91|309.55|312.91|309.55|0
1653886900000|2022-05-30 05:01:40|313.04|309.68|313.04|309.68|313.04|309.68|313.04|309.68|0
1653886910000|2022-05-30 05:01:50|313.16|309.8|313.16|309.8|313.16|309.8|313.16|309.8|0
1653886920000|2022-05-30 05:02:00|313.1|309.74|313.04|309.68|313.1|309.74|313.04|309.68|0
1653886930000|2022-05-30 05:02:10|313.1|309.74|313.16|309.8|313.16|309.8|313.1|309.74|0
1653886940000|2022-05-30 05:02:20|313.23|309.87|313.23|309.87|313.23|309.87|313.23|309.87|0
1653886950000|2022-05-30 05:02:30|313.16|309.8|313.29|309.93|313.29|309.93|313.16|309.8|0
1653886960000|2022-05-30 05:02:40|313.16|309.8|313.16|309.8|313.16|309.8|313.16|309.8|0
1653886970000|2022-05-30 05:02:50|313.1|309.74|313.16|309.8|313.16|309.8|313.04|309.68|0
1653886980000|2022-05-30 05:03:00|313.29|309.93|313.35|309.99|313.35|309.99|313.29|309.93|0
1653886990000|2022-05-30 05:03:10|313.41|310.05|313.29|309.93|313.41|310.05|313.29|309.93|0
1653887000000|2022-05-30 05:03:20|313.16|309.8|313.16|309.8|313.16|309.8|313.16|309.8|0
1653887020000|2022-05-30 05:03:40|313.1|309.74|313.04|309.68|313.1|309.74|313.04|309.68|0
1653887030000|2022-05-30 05:03:50|313.1|309.74|313.04|309.68|313.1|309.74|313.04|309.68|0
1653887040000|2022-05-30 05:04:00|312.85|309.49|312.85|309.49|312.85|309.49|312.79|309.43|0
1653887050000|2022-05-30 05:04:10|312.79|309.43|312.79|309.43|312.79|309.43|312.66|309.3|0
1653887060000|2022-05-30 05:04:20|312.66|309.3|312.79|309.43|312.79|309.43|312.66|309.3|0
1653887070000|2022-05-30 05:04:30|312.66|309.3|312.66|309.3|312.66|309.3|312.66|309.3|0
1653887080000|2022-05-30 05:04:40|312.6|309.24|312.66|309.3|312.66|309.3|312.6|309.24|0
1653887090000|2022-05-30 05:04:50|312.54|309.18|312.54|309.18|312.6|309.24|312.54|309.18|0
1653887100000|2022-05-30 05:05:00|312.48|309.12|312.54|309.18|312.6|309.24|312.48|309.12|0
1653887110000|2022-05-30 05:05:10|312.48|309.12|312.54|309.18|312.54|309.18|312.48|309.12|0
1653887120000|2022-05-30 05:05:20|312.41|309.05|312.16|308.8|312.41|309.05|312.16|308.8|0
1653887130000|2022-05-30 05:05:30|311.78|308.42|312.03|308.67|312.03|308.67|311.78|308.42|0
1653887140000|2022-05-30 05:05:40|311.91|308.55|311.66|308.3|311.91|308.55|311.66|308.3|0
1653887150000|2022-05-30 05:05:50|311.72|308.36|311.72|308.36|311.72|308.36|311.72|308.36|0
1653887160000|2022-05-30 05:06:00|311.78|308.42|312.41|309.05|312.41|309.05|311.78|308.42|0
1653887170000|2022-05-30 05:06:10|312.54|309.18|312.54|309.18|312.54|309.18|312.54|309.18|0
1653887180000|2022-05-30 05:06:20|312.66|309.3|312.91|309.55|312.91|309.55|312.66|309.3|0
1653887190000|2022-05-30 05:06:30|312.79|309.43|313.04|309.68|313.04|309.68|312.79|309.43|0
1653887200000|2022-05-30 05:06:40|313.16|309.8|313.16|309.8|313.29|309.93|313.16|309.8|0
1653887210000|2022-05-30 05:06:50|313.1|309.74|313.16|309.8|313.16|309.8|313.04|309.68|0
1653887220000|2022-05-30 05:07:00|313.1|309.74|313.16|309.8|313.16|309.8|313.1|309.74|0
1653887240000|2022-05-30 05:07:20|313.04|309.68|313.04|309.68|313.04|309.68|313.04|309.68|0
1653887250000|2022-05-30 05:07:30|312.91|309.55|313.04|309.68|313.04|309.68|312.91|309.55|0
1653887260000|2022-05-30 05:07:40|313.16|309.8|313.16|309.8|313.16|309.8|313.16|309.8|0
1653887270000|2022-05-30 05:07:50|313.29|309.93|313.29|309.93|313.29|309.93|313.23|309.87|0
1653887280000|2022-05-30 05:08:00|313.23|309.87|313.29|309.93|313.29|309.93|313.23|309.87|0
1653887290000|2022-05-30 05:08:10|313.16|309.8|313.16|309.8|313.16|309.8|313.16|309.8|0
1653887300000|2022-05-30 05:08:20|313.04|309.68|313.04|309.68|313.04|309.68|312.91|309.55|0
1653887310000|2022-05-30 05:08:30|312.91|309.55|313.1|309.74|313.1|309.74|312.91|309.55|0
1653887320000|2022-05-30 05:08:40|313.04|309.68|313.1|309.74|313.1|309.74|313.04|309.68|0
1653887330000|2022-05-30 05:08:50|313.04|309.68|313.1|309.74|313.1|309.74|313.04|309.68|0
1653887340000|2022-05-30 05:09:00|313.04|309.68|312.97|309.61|313.04|309.68|312.97|309.61|0
1653887350000|2022-05-30 05:09:10|312.91|309.55|312.85|309.49|312.91|309.55|312.85|309.49|0
1653887360000|2022-05-30 05:09:20|312.78|309.42|312.66|309.3|312.78|309.42|312.66|309.3|0
1653887370000|2022-05-30 05:09:30|312.53|309.17|312.72|309.36|312.72|309.36|312.53|309.17|0
1653887380000|2022-05-30 05:09:40|312.66|309.3|312.66|309.3|312.66|309.3|312.53|309.17|0
1653887390000|2022-05-30 05:09:50|312.6|309.24|312.66|309.3|312.66|309.3|312.6|309.24|0
1653887400000|2022-05-30 05:10:00|312.78|309.42|312.78|309.42|312.78|309.42|312.78|309.42|0
1653887410000|2022-05-30 05:10:10|312.66|309.3|312.6|309.24|312.66|309.3|312.6|309.24|0
1653887420000|2022-05-30 05:10:20|312.53|309.17|312.6|309.24|312.6|309.24|312.53|309.17|0
1653887430000|2022-05-30 05:10:30|312.53|309.17|312.53|309.17|312.6|309.24|312.53|309.17|0
1653887450000|2022-05-30 05:10:50|312.6|309.24|312.53|309.17|312.6|309.24|312.53|309.17|0
1653887460000|2022-05-30 05:11:00|312.47|309.11|312.03|308.67|312.47|309.11|312.03|308.67|0
1653887470000|2022-05-30 05:11:10|311.91|308.55|311.91|308.55|311.91|308.55|311.91|308.55|0
1653887490000|2022-05-30 05:11:30|311.78|308.42|311.78|308.42|311.78|308.42|311.78|308.42|0
1653887500000|2022-05-30 05:11:40|311.85|308.49|311.85|308.49|311.85|308.49|311.78|308.42|0
1653887510000|2022-05-30 05:11:50|311.78|308.42|311.72|308.36|311.78|308.42|311.53|308.17|0
1653887520000|2022-05-30 05:12:00|311.78|308.42|311.78|308.42|311.78|308.42|311.78|308.42|0
1653887530000|2022-05-30 05:12:10|311.66|308.3|311.78|308.42|311.78|308.42|311.66|308.3|0
1653887540000|2022-05-30 05:12:20|311.91|308.55|311.91|308.55|311.91|308.55|311.91|308.55|0
1653887550000|2022-05-30 05:12:30|311.78|308.42|311.66|308.3|311.78|308.42|311.66|308.3|0
1653887570000|2022-05-30 05:12:50|311.78|308.42|311.78|308.42|311.78|308.42|311.78|308.42|0
1653887580000|2022-05-30 05:13:00|311.66|308.3|311.66|308.3|311.66|308.3|311.66|308.3|0
1653887600000|2022-05-30 05:13:20|311.53|308.17|311.53|308.17|311.53|308.17|311.53|308.17|0
1653887610000|2022-05-30 05:13:30|311.66|308.3|311.66|308.3|311.66|308.3|311.66|308.3|0
1653887620000|2022-05-30 05:13:40|311.72|308.36|311.78|308.42|311.78|308.42|311.72|308.36|0
1653887630000|2022-05-30 05:13:50|311.91|308.55|311.78|308.42|311.91|308.55|311.78|308.42|0
1653887640000|2022-05-30 05:14:00|311.66|308.3|311.85|308.49|311.85|308.49|311.66|308.3|0
1653887650000|2022-05-30 05:14:10|311.78|308.42|311.78|308.42|311.78|308.42|311.66|308.3|0
1653887660000|2022-05-30 05:14:20|311.72|308.36|311.97|308.61|311.97|308.61|311.72|308.36|0
1653887670000|2022-05-30 05:14:30|311.91|308.55|311.78|308.42|311.91|308.55|311.78|308.42|0
1653887680000|2022-05-30 05:14:40|311.97|308.61|311.9|308.54|311.97|308.61|311.9|308.54|0
1653887690000|2022-05-30 05:14:50|311.78|308.42|311.72|308.36|311.78|308.42|311.72|308.36|0
1653887700000|2022-05-30 05:15:00|311.65|308.29|311.53|308.17|311.65|308.29|311.53|308.17|0
1653887710000|2022-05-30 05:15:10|311.4|308.04|311.47|308.11|311.47|308.11|311.4|308.04|0
1653887720000|2022-05-30 05:15:20|311.59|308.23|311.78|308.42|311.78|308.42|311.59|308.23|0
1653887730000|2022-05-30 05:15:30|311.72|308.36|311.84|308.48|311.84|308.48|311.72|308.36|0
1653887740000|2022-05-30 05:15:40|311.9|308.54|312.03|308.67|312.03|308.67|311.9|308.54|0
1653887750000|2022-05-30 05:15:50|311.9|308.54|311.9|308.54|311.9|308.54|311.9|308.54|0
1653887760000|2022-05-30 05:16:00|311.78|308.42|311.97|308.61|311.97|308.61|311.78|308.42|0
1653887770000|2022-05-30 05:16:10|311.9|308.54|312.03|308.67|312.03|308.67|311.9|308.54|0
1653887780000|2022-05-30 05:16:20|311.97|308.61|312.15|308.79|312.15|308.79|311.97|308.61|0
1653887790000|2022-05-30 05:16:30|312.03|308.67|312.28|308.92|312.28|308.92|312.03|308.67|0
1653887800000|2022-05-30 05:16:40|312.4|309.04|312.4|309.04|312.4|309.04|312.4|309.04|0
1653887820000|2022-05-30 05:17:00|312.15|308.79|312.15|308.79|312.15|308.79|312.15|308.79|0
1653887830000|2022-05-30 05:17:10|312.03|308.67|312.15|308.79|312.15|308.79|312.03|308.67|0
1653887840000|2022-05-30 05:17:20|312.03|308.67|312.03|308.67|312.03|308.67|311.97|308.61|0
1653887850000|2022-05-30 05:17:30|311.9|308.54|312.03|308.67|312.03|308.67|311.9|308.54|0
1653887860000|2022-05-30 05:17:40|311.9|308.54|311.9|308.54|311.97|308.61|311.9|308.54|0
1653887870000|2022-05-30 05:17:50|312.03|308.67|311.9|308.54|312.03|308.67|311.9|308.54|0
1653887880000|2022-05-30 05:18:00|311.78|308.42|311.78|308.42|311.78|308.42|311.78|308.42|0
1653887890000|2022-05-30 05:18:10|311.72|308.36|311.53|308.17|311.72|308.36|311.53|308.17|0
1653887900000|2022-05-30 05:18:20|311.65|308.29|311.65|308.29|311.72|308.36|311.65|308.29|0
1653887910000|2022-05-30 05:18:30|311.59|308.23|311.65|308.29|311.65|308.29|311.53|308.17|0
1653887930000|2022-05-30 05:18:50|311.72|308.36|311.65|308.29|311.78|308.42|311.53|308.17|0
1653887940000|2022-05-30 05:19:00|311.53|308.17|311.65|308.29|311.65|308.29|311.53|308.17|0
1653887950000|2022-05-30 05:19:10|311.53|308.17|311.53|308.17|311.53|308.17|311.53|308.17|0
1653887960000|2022-05-30 05:19:20|311.59|308.23|311.59|308.23|311.59|308.23|311.59|308.23|0
1653887970000|2022-05-30 05:19:30|311.53|308.17|311.53|308.17|311.53|308.17|311.22|307.86|0
1653887980000|2022-05-30 05:19:40|311.47|308.11|311.4|308.04|311.47|308.11|311.4|308.04|0
1653887990000|2022-05-30 05:19:50|311.65|308.29|311.65|308.29|311.65|308.29|311.65|308.29|0
1653888000000|2022-05-30 05:20:00|311.53|308.17|311.53|308.17|311.53|308.17|311.53|308.17|0
1653888010000|2022-05-30 05:20:10|311.65|308.29|311.59|308.23|311.65|308.29|311.59|308.23|0
1653888020000|2022-05-30 05:20:20|311.53|308.17|311.53|308.17|311.53|308.17|311.53|308.17|0
1653888040000|2022-05-30 05:20:40|311.59|308.23|311.47|308.11|311.59|308.23|311.47|308.11|0
1653888050000|2022-05-30 05:20:50|311.4|308.04|311.59|308.23|311.59|308.23|311.4|308.04|0
1653888060000|2022-05-30 05:21:00|311.53|308.17|311.47|308.11|311.53|308.17|311.47|308.11|0
1653888070000|2022-05-30 05:21:10|311.53|308.17|311.72|308.36|311.72|308.36|311.53|308.17|0
1653888080000|2022-05-30 05:21:20|311.65|308.29|311.59|308.23|311.65|308.29|311.53|308.17|0
1653888090000|2022-05-30 05:21:30|311.53|308.17|311.34|307.98|311.53|308.17|311.34|307.98|0
1653888100000|2022-05-30 05:21:40|311.03|307.67|311.03|307.67|311.09|307.73|311.03|307.67|0
1653888110000|2022-05-30 05:21:50|310.97|307.61|311.03|307.67|311.09|307.73|310.97|307.61|0
1653888120000|2022-05-30 05:22:00|311.09|307.73|311.28|307.92|311.28|307.92|311.03|307.67|0
1653888140000|2022-05-30 05:22:20|311.4|308.04|311.28|307.92|311.4|308.04|311.28|307.92|0
1653888150000|2022-05-30 05:22:30|311.15|307.79|311.15|307.79|311.15|307.79|311.15|307.79|0
1653888160000|2022-05-30 05:22:40|311.09|307.73|311.22|307.86|311.22|307.86|311.09|307.73|0
1653888170000|2022-05-30 05:22:50|310.9|307.54|310.9|307.54|311.03|307.67|310.9|307.54|0
1653888180000|2022-05-30 05:23:00|310.78|307.42|310.78|307.42|310.78|307.42|310.78|307.42|0
1653888190000|2022-05-30 05:23:10|310.72|307.36|310.78|307.42|310.78|307.42|310.65|307.29|0
1653888200000|2022-05-30 05:23:20|310.9|307.54|310.9|307.54|310.9|307.54|310.9|307.54|0
1653888210000|2022-05-30 05:23:30|310.78|307.42|310.78|307.42|310.78|307.42|310.78|307.42|0
1653888220000|2022-05-30 05:23:40|310.72|307.36|310.65|307.29|310.72|307.36|310.65|307.29|0
1653888230000|2022-05-30 05:23:50|310.53|307.17|310.53|307.17|310.65|307.29|310.53|307.17|0
1653888240000|2022-05-30 05:24:00|310.59|307.23|310.78|307.42|310.78|307.42|310.59|307.23|0
1653888250000|2022-05-30 05:24:10|310.9|307.54|310.9|307.54|310.9|307.54|310.9|307.54|0
1653888260000|2022-05-30 05:24:20|310.97|307.61|310.9|307.54|311.03|307.67|310.9|307.54|0
1653888280000|2022-05-30 05:24:40|310.78|307.42|310.9|307.54|310.9|307.54|310.78|307.42|0
1653888290000|2022-05-30 05:24:50|311.03|307.67|311.03|307.67|311.03|307.67|311.03|307.67|0
1653888300000|2022-05-30 05:25:00|311.15|307.79|311.15|307.79|311.15|307.79|311.15|307.79|0
1653888320000|2022-05-30 05:25:20|311.02|307.66|310.97|307.61|311.02|307.66|310.97|307.61|0
1653888330000|2022-05-30 05:25:30|311.02|307.66|310.9|307.54|311.02|307.66|310.9|307.54|0
1653888340000|2022-05-30 05:25:40|311.02|307.66|310.9|307.54|311.02|307.66|310.9|307.54|0
1653888350000|2022-05-30 05:25:50|310.96|307.6|311.15|307.79|311.15|307.79|310.96|307.6|0
1653888360000|2022-05-30 05:26:00|311.21|307.85|311.27|307.91|311.27|307.91|311.21|307.85|0
1653888380000|2022-05-30 05:26:20|311.4|308.04|311.4|308.04|311.4|308.04|311.4|308.04|0
1653888390000|2022-05-30 05:26:30|311.52|308.16|311.52|308.16|311.52|308.16|311.52|308.16|0
1653888410000|2022-05-30 05:26:50|311.65|308.29|311.65|308.29|311.65|308.29|311.52|308.16|0
1653888420000|2022-05-30 05:27:00|311.52|308.16|311.52|308.16|311.65|308.29|311.52|308.16|0
1653888430000|2022-05-30 05:27:10|311.46|308.1|311.27|307.91|311.46|308.1|311.27|307.91|0
1653888440000|2022-05-30 05:27:20|311.09|307.73|311.02|307.66|311.09|307.73|311.02|307.66|0
1653888450000|2022-05-30 05:27:30|311.09|307.73|311.02|307.66|311.09|307.73|311.02|307.66|0
1653888460000|2022-05-30 05:27:40|311.09|307.73|311.09|307.73|311.09|307.73|311.09|307.73|0
1653888470000|2022-05-30 05:27:50|311.02|307.66|311.15|307.79|311.15|307.79|311.02|307.66|0
1653888480000|2022-05-30 05:28:00|311.02|307.66|310.77|307.41|311.02|307.66|310.77|307.41|0
1653888490000|2022-05-30 05:28:10|310.52|307.16|310.52|307.16|310.52|307.16|310.46|307.1|0
1653888500000|2022-05-30 05:28:20|310.65|307.29|310.59|307.23|310.65|307.29|310.59|307.23|0
1653888510000|2022-05-30 05:28:30|310.52|307.16|310.59|307.23|310.59|307.23|310.52|307.16|0
1653888520000|2022-05-30 05:28:40|310.65|307.29|310.4|307.04|310.65|307.29|310.4|307.04|0
1653888530000|2022-05-30 05:28:50|310.52|307.16|310.52|307.16|310.52|307.16|310.46|307.1|0
1653888540000|2022-05-30 05:29:00|310.4|307.04|310.71|307.35|310.71|307.35|310.4|307.04|0
1653888550000|2022-05-30 05:29:10|310.65|307.29|310.71|307.35|310.71|307.35|310.65|307.29|0
1653888560000|2022-05-30 05:29:20|310.65|307.29|310.71|307.35|310.77|307.41|310.65|307.29|0
1653888570000|2022-05-30 05:29:30|310.4|307.04|310.52|307.16|310.52|307.16|310.4|307.04|0
1653888580000|2022-05-30 05:29:40|310.65|307.29|310.52|307.16|310.65|307.29|310.52|307.16|0
1653888590000|2022-05-30 05:29:50|310.59|307.23|310.52|307.16|310.59|307.23|310.52|307.16|0
1653888600000|2022-05-30 05:30:00|310.4|307.04|310.34|306.98|310.4|307.04|310.27|306.91|0
1653888610000|2022-05-30 05:30:10|310.27|306.91|310.52|307.16|310.59|307.23|310.27|306.91|0
1653888620000|2022-05-30 05:30:20|310.4|307.04|310.4|307.04|310.4|307.04|310.4|307.04|0
1653888630000|2022-05-30 05:30:30|310.46|307.1|310.52|307.16|310.52|307.16|310.4|307.04|0
1653888640000|2022-05-30 05:30:40|310.65|307.29|310.9|307.54|310.9|307.54|310.65|307.29|0
1653888650000|2022-05-30 05:30:50|310.77|307.41|310.77|307.41|310.9|307.54|310.77|307.41|0
1653888660000|2022-05-30 05:31:00|310.9|307.54|310.77|307.41|310.9|307.54|310.77|307.41|0
1653888670000|2022-05-30 05:31:10|310.65|307.29|310.71|307.35|310.71|307.35|310.65|307.29|0
1653888680000|2022-05-30 05:31:20|310.65|307.29|310.59|307.23|310.71|307.35|310.52|307.16|0
1653888690000|2022-05-30 05:31:30|310.46|307.1|310.65|307.29|310.71|307.35|310.46|307.1|0
1653888700000|2022-05-30 05:31:40|310.77|307.41|310.77|307.41|310.77|307.41|310.77|307.41|0
1653888710000|2022-05-30 05:31:50|310.65|307.29|310.65|307.29|310.65|307.29|310.65|307.29|0
1653888720000|2022-05-30 05:32:00|310.52|307.16|310.65|307.29|310.65|307.29|310.52|307.16|0
1653888730000|2022-05-30 05:32:10|310.71|307.35|310.71|307.35|310.71|307.35|310.71|307.35|0
1653888740000|2022-05-30 05:32:20|310.65|307.29|310.71|307.35|310.71|307.35|310.59|307.23|0
1653888750000|2022-05-30 05:32:30|310.65|307.29|310.9|307.54|310.9|307.54|310.65|307.29|0
1653888760000|2022-05-30 05:32:40|311.02|307.66|311.02|307.66|311.02|307.66|311.02|307.66|0
1653888770000|2022-05-30 05:32:50|310.96|307.6|310.9|307.54|310.96|307.6|310.9|307.54|0
1653888780000|2022-05-30 05:33:00|310.71|307.35|310.77|307.41|310.77|307.41|310.71|307.35|0
1653888790000|2022-05-30 05:33:10|310.71|307.35|310.77|307.41|310.77|307.41|310.71|307.35|0
1653888800000|2022-05-30 05:33:20|310.71|307.35|310.71|307.35|310.71|307.35|310.71|307.35|0
1653888810000|2022-05-30 05:33:30|310.52|307.16|310.52|307.16|310.52|307.16|310.52|307.16|0
1653888820000|2022-05-30 05:33:40|310.46|307.1|310.52|307.16|310.52|307.16|310.46|307.1|0
1653888830000|2022-05-30 05:33:50|310.4|307.04|310.4|307.04|310.4|307.04|310.4|307.04|0
1653888840000|2022-05-30 05:34:00|310.27|306.91|310.34|306.98|310.34|306.98|310.27|306.91|0
1653888850000|2022-05-30 05:34:10|310.27|306.91|310.27|306.91|310.27|306.91|310.27|306.91|0
1653888860000|2022-05-30 05:34:20|310.52|307.16|310.4|307.04|310.52|307.16|310.4|307.04|0
1653888870000|2022-05-30 05:34:30|310.52|307.16|310.52|307.16|310.52|307.16|310.46|307.1|0
1653888890000|2022-05-30 05:34:50|310.59|307.23|310.52|307.16|310.59|307.23|310.52|307.16|0
1653888900000|2022-05-30 05:35:00|310.4|307.04|310.27|306.91|310.4|307.04|310.27|306.91|0
1653888910000|2022-05-30 05:35:10|310.15|306.79|310.15|306.79|310.15|306.79|310.15|306.79|0
1653888920000|2022-05-30 05:35:20|310.09|306.73|310.02|306.66|310.09|306.73|310.02|306.66|0
1653888930000|2022-05-30 05:35:30|310.15|306.79|310.27|306.91|310.27|306.91|310.15|306.79|0
1653888940000|2022-05-30 05:35:40|310.15|306.79|310.15|306.79|310.15|306.79|310.15|306.79|0
1653888950000|2022-05-30 05:35:50|310.27|306.91|310.27|306.91|310.27|306.91|310.27|306.91|0
1653888960000|2022-05-30 05:36:00|310.21|306.85|310.15|306.79|310.21|306.85|310.15|306.79|0
1653888970000|2022-05-30 05:36:10|310.09|306.73|310.09|306.73|310.09|306.73|310.09|306.73|0
1653888980000|2022-05-30 05:36:20|310.02|306.66|309.9|306.54|310.02|306.66|309.9|306.54|0
1653888990000|2022-05-30 05:36:30|309.65|306.29|309.52|306.16|309.65|306.29|309.52|306.16|0
1653889000000|2022-05-30 05:36:40|309.46|306.1|309.52|306.16|309.52|306.16|309.46|306.1|0
1653889010000|2022-05-30 05:36:50|309.65|306.29|309.65|306.29|309.65|306.29|309.65|306.29|0
1653889020000|2022-05-30 05:37:00|309.71|306.35|309.9|306.54|309.96|306.6|309.71|306.35|0
1653889030000|2022-05-30 05:37:10|310.02|306.66|309.9|306.54|310.02|306.66|309.9|306.54|0
1653889040000|2022-05-30 05:37:20|309.77|306.41|309.84|306.48|309.84|306.48|309.77|306.41|0
1653889050000|2022-05-30 05:37:30|309.77|306.41|309.77|306.41|309.77|306.41|309.77|306.41|0
1653889060000|2022-05-30 05:37:40|309.9|306.54|309.65|306.29|309.9|306.54|309.65|306.29|0
1653889070000|2022-05-30 05:37:50|309.52|306.16|309.52|306.16|309.52|306.16|309.52|306.16|0
1653889080000|2022-05-30 05:38:00|309.4|306.04|309.52|306.16|309.52|306.16|309.4|306.04|0
1653889100000|2022-05-30 05:38:20|309.65|306.29|309.77|306.41|309.84|306.48|309.65|306.29|0
1653889110000|2022-05-30 05:38:30|309.84|306.48|309.9|306.54|309.9|306.54|309.84|306.48|0
1653889120000|2022-05-30 05:38:40|309.77|306.41|309.65|306.29|309.77|306.41|309.65|306.29|0
1653889130000|2022-05-30 05:38:50|309.52|306.16|309.59|306.23|309.59|306.23|309.52|306.16|0
1653889140000|2022-05-30 05:39:00|309.52|306.16|309.52|306.16|309.52|306.16|309.52|306.16|0
1653889150000|2022-05-30 05:39:10|309.4|306.04|309.4|306.04|309.4|306.04|309.4|306.04|0
1653889160000|2022-05-30 05:39:20|309.52|306.16|309.52|306.16|309.52|306.16|309.52|306.16|0
1653889170000|2022-05-30 05:39:30|309.4|306.04|309.4|306.04|309.4|306.04|309.4|306.04|0
1653889180000|2022-05-30 05:39:40|309.52|306.16|309.65|306.29|309.65|306.29|309.52|306.16|0
1653889190000|2022-05-30 05:39:50|309.59|306.23|309.52|306.16|309.59|306.23|309.52|306.16|0
1653889200000|2022-05-30 05:40:00|309.59|306.23|309.65|306.29|309.65|306.29|309.59|306.23|0
1653889210000|2022-05-30 05:40:10|309.59|306.23|309.65|306.29|309.65|306.29|309.59|306.23|0
1653889230000|2022-05-30 05:40:30|309.4|306.04|309.52|306.16|309.52|306.16|309.4|306.04|0
1653889250000|2022-05-30 05:40:50|309.65|306.29|309.65|306.29|309.65|306.29|309.65|306.29|0
1653889260000|2022-05-30 05:41:00|309.59|306.23|309.52|306.16|309.59|306.23|309.52|306.16|0
1653889270000|2022-05-30 05:41:10|309.59|306.23|309.59|306.23|309.59|306.23|309.52|306.16|0
1653889280000|2022-05-30 05:41:20|309.65|306.29|309.71|306.35|309.71|306.35|309.65|306.29|0
1653889290000|2022-05-30 05:41:30|309.52|306.16|309.52|306.16|309.59|306.23|309.52|306.16|0
1653889300000|2022-05-30 05:41:40|309.46|306.1|309.52|306.16|309.52|306.16|309.46|306.1|0
1653889310000|2022-05-30 05:41:50|309.71|306.35|309.71|306.35|309.71|306.35|309.71|306.35|0
1653889320000|2022-05-30 05:42:00|309.52|306.16|309.59|306.23|309.59|306.23|309.46|306.1|0
1653889330000|2022-05-30 05:42:10|309.52|306.16|309.52|306.16|309.52|306.16|309.52|306.16|0
1653889340000|2022-05-30 05:42:20|309.4|306.04|309.65|306.29|309.65|306.29|309.4|306.04|0
1653889350000|2022-05-30 05:42:30|309.52|306.16|309.52|306.16|309.52|306.16|309.52|306.16|0
1653889370000|2022-05-30 05:42:50|309.59|306.23|309.65|306.29|309.77|306.41|309.59|306.23|0
1653889380000|2022-05-30 05:43:00|309.52|306.16|309.52|306.16|309.65|306.29|309.52|306.16|0
1653889390000|2022-05-30 05:43:10|309.65|306.29|309.65|306.29|309.65|306.29|309.65|306.29|0
1653889400000|2022-05-30 05:43:20|309.64|306.28|309.64|306.28|309.64|306.28|309.64|306.28|0
1653889410000|2022-05-30 05:43:30|309.52|306.16|309.4|306.04|309.52|306.16|309.4|306.04|0
1653889420000|2022-05-30 05:43:40|309.27|305.91|309.27|305.91|309.27|305.91|309.27|305.91|0
1653889430000|2022-05-30 05:43:50|309.4|306.04|309.27|305.91|309.4|306.04|309.27|305.91|0
1653889440000|2022-05-30 05:44:00|309.15|305.79|309.15|305.79|309.15|305.79|309.02|305.66|0
1653889450000|2022-05-30 05:44:10|309.02|305.66|309.02|305.66|309.02|305.66|309.02|305.66|0
1653889490000|2022-05-30 05:44:50|308.9|305.54|308.9|305.54|308.9|305.54|308.9|305.54|0
1653889500000|2022-05-30 05:45:00|308.77|305.41|308.15|304.79|308.77|305.41|308.15|304.79|0
1653889510000|2022-05-30 05:45:10|307.87|305.07|308.25|305.45|308.25|305.45|307.87|305.07|0
1653889520000|2022-05-30 05:45:20|308.37|305.57|308.37|305.57|308.37|305.57|308.37|305.57|0
1653889530000|2022-05-30 05:45:30|308.31|305.51|308.25|305.45|308.37|305.57|308.25|305.45|0
1653889540000|2022-05-30 05:45:40|308|305.2|308.12|305.32|308.12|305.32|308|305.2|0
1653889550000|2022-05-30 05:45:50|308|305.2|308|305.2|308|305.2|308|305.2|0
1653889560000|2022-05-30 05:46:00|308.12|305.32|307.81|305.01|308.12|305.32|307.81|305.01|0
1653889570000|2022-05-30 05:46:10|307.75|304.95|307.62|304.82|307.75|304.95|307.5|304.7|0
1653889580000|2022-05-30 05:46:20|307.75|304.95|307.87|305.07|307.87|305.07|307.75|304.95|0
1653889590000|2022-05-30 05:46:30|307.57|304.77|307.5|304.7|307.62|304.82|307.5|304.7|0
1653889600000|2022-05-30 05:46:40|307.56|304.76|307.62|304.82|307.62|304.82|307.5|304.7|0
1653889610000|2022-05-30 05:46:50|307.75|304.95|307.75|304.95|307.87|305.07|307.75|304.95|0
1653889620000|2022-05-30 05:47:00|307.62|304.82|307.62|304.82|307.69|304.89|307.62|304.82|0
1653889630000|2022-05-30 05:47:10|307.5|304.7|307.5|304.7|307.5|304.7|307.38|304.58|0
1653889640000|2022-05-30 05:47:20|307.62|304.82|307.62|304.82|307.62|304.82|307.62|304.82|0
1653889650000|2022-05-30 05:47:30|307.56|304.76|307.5|304.7|307.56|304.76|307.5|304.7|0
1653889660000|2022-05-30 05:47:40|307.38|304.58|306.7|303.9|307.38|304.58|306.7|303.9|0
1653889670000|2022-05-30 05:47:50|306.76|303.96|307.13|304.33|307.13|304.33|306.76|303.96|0
1653889680000|2022-05-30 05:48:00|307|304.2|307|304.2|307.13|304.33|307|304.2|0
1653889690000|2022-05-30 05:48:10|307.13|304.33|307.44|304.64|307.44|304.64|307.13|304.33|0
1653889700000|2022-05-30 05:48:20|307.38|304.58|307.5|304.7|307.5|304.7|307.38|304.58|0
1653889710000|2022-05-30 05:48:30|307.62|304.82|307.38|304.58|307.62|304.82|307.38|304.58|0
1653889720000|2022-05-30 05:48:40|307.5|304.7|307.38|304.58|307.5|304.7|307.38|304.58|0
1653889730000|2022-05-30 05:48:50|307.32|304.52|307.32|304.52|307.32|304.52|307.32|304.52|0
1653889740000|2022-05-30 05:49:00|307.25|304.45|307.19|304.39|307.38|304.58|307.19|304.39|0
1653889750000|2022-05-30 05:49:10|307.25|304.45|307|304.2|307.25|304.45|307|304.2|0
1653889760000|2022-05-30 05:49:20|307.13|304.33|307|304.2|307.13|304.33|307|304.2|0
1653889770000|2022-05-30 05:49:30|306.88|304.08|306.76|303.96|306.88|304.08|306.76|303.96|0
1653889780000|2022-05-30 05:49:40|306.88|304.08|306.76|303.96|306.88|304.08|306.76|303.96|0
1653889790000|2022-05-30 05:49:50|306.63|303.83|306.63|303.83|306.63|303.83|306.57|303.77|0
1653889800000|2022-05-30 05:50:00|306.7|303.9|306.45|303.65|306.7|303.9|306.45|303.65|0
1653889810000|2022-05-30 05:50:10|306.38|303.58|306.51|303.71|306.51|303.71|306.38|303.58|0
1653889820000|2022-05-30 05:50:20|306.38|303.58|306.38|303.58|306.51|303.71|306.38|303.58|0
1653889830000|2022-05-30 05:50:30|306.26|303.46|306.38|303.58|306.38|303.58|306.26|303.46|0
1653889840000|2022-05-30 05:50:40|306.51|303.71|306.38|303.58|306.51|303.71|306.26|303.46|0
1653889850000|2022-05-30 05:50:50|306.51|303.71|306.38|303.58|306.51|303.71|306.38|303.58|0
1653889860000|2022-05-30 05:51:00|306.26|303.46|306.26|303.46|306.26|303.46|306.26|303.46|0
1653889870000|2022-05-30 05:51:10|306.38|303.58|306.38|303.58|306.38|303.58|306.38|303.58|0
1653889890000|2022-05-30 05:51:30|306.2|303.4|305.89|303.09|306.2|303.4|305.89|303.09|0
1653889900000|2022-05-30 05:51:40|306.01|303.21|306.14|303.34|306.14|303.34|306.01|303.21|0
1653889910000|2022-05-30 05:51:50|306.08|303.28|306.26|303.46|306.26|303.46|306.08|303.28|0
1653889920000|2022-05-30 05:52:00|306.14|303.34|306.38|303.58|306.38|303.58|306.14|303.34|0
1653889930000|2022-05-30 05:52:10|306.63|303.83|306.63|303.83|306.63|303.83|306.63|303.83|0
1653889940000|2022-05-30 05:52:20|306.75|303.95|307.13|304.33|307.13|304.33|306.75|303.95|0
1653889950000|2022-05-30 05:52:30|307|304.2|307|304.2|307|304.2|306.94|304.14|0
1653889960000|2022-05-30 05:52:40|306.94|304.14|307.25|304.45|307.31|304.51|306.94|304.14|0
1653889970000|2022-05-30 05:52:50|307.37|304.57|307.5|304.7|307.5|304.7|307.37|304.57|0
1653889980000|2022-05-30 05:53:00|307.62|304.82|307.37|304.57|307.62|304.82|307.37|304.57|0
1653889990000|2022-05-30 05:53:10|307.62|304.82|307.62|304.82|307.75|304.95|307.62|304.82|0
1653890000000|2022-05-30 05:53:20|307.69|304.89|307.62|304.82|307.69|304.89|307.62|304.82|0
1653890010000|2022-05-30 05:53:30|307.56|304.76|307.62|304.82|307.62|304.82|307.5|304.7|0
1653890020000|2022-05-30 05:53:40|307.75|304.95|307.74|304.94|307.87|305.07|307.74|304.94|0
1653890030000|2022-05-30 05:53:50|307.87|305.07|307.93|305.13|307.93|305.13|307.87|305.07|0
1653890040000|2022-05-30 05:54:00|307.74|304.94|307.87|305.07|307.87|305.07|307.74|304.94|0
1653890050000|2022-05-30 05:54:10|307.93|305.13|307.81|305.01|307.93|305.13|307.81|305.01|0
1653890060000|2022-05-30 05:54:20|307.87|305.07|307.74|304.94|307.87|305.07|307.74|304.94|0
1653890070000|2022-05-30 05:54:30|307.5|304.7|307.62|304.82|307.62|304.82|307.5|304.7|0
1653890080000|2022-05-30 05:54:40|307.56|304.76|307.62|304.82|307.62|304.82|307.56|304.76|0
1653890090000|2022-05-30 05:54:50|307.5|304.7|307.5|304.7|307.5|304.7|307.5|304.7|0
1653890100000|2022-05-30 05:55:00|307.44|304.64|307.37|304.57|307.44|304.64|307.37|304.57|0
1653890110000|2022-05-30 05:55:10|307.5|304.7|307.5|304.7|307.5|304.7|307.5|304.7|0
1653890120000|2022-05-30 05:55:20|307.62|304.82|307.37|304.57|307.62|304.82|307.37|304.57|0
1653890130000|2022-05-30 05:55:30|307.44|304.64|307.5|304.7|307.5|304.7|307.37|304.57|0
1653890140000|2022-05-30 05:55:40|307.37|304.57|307.37|304.57|307.37|304.57|307.37|304.57|0
1653890150000|2022-05-30 05:55:50|307.25|304.45|306.88|304.08|307.25|304.45|306.88|304.08|0
1653890160000|2022-05-30 05:56:00|306.75|303.95|306.63|303.83|306.75|303.95|306.63|303.83|0
1653890170000|2022-05-30 05:56:10|306.69|303.89|306.75|303.95|306.75|303.95|306.69|303.89|0
1653890180000|2022-05-30 05:56:20|306.69|303.89|307|304.2|307|304.2|306.69|303.89|0
1653890190000|2022-05-30 05:56:30|306.88|304.08|306.75|303.95|306.94|304.14|306.75|303.95|0
1653890200000|2022-05-30 05:56:40|306.88|304.08|306.88|304.08|306.88|304.08|306.88|304.08|0
1653890210000|2022-05-30 05:56:50|306.94|304.14|306.94|304.14|306.94|304.14|306.94|304.14|0
1653890220000|2022-05-30 05:57:00|306.88|304.08|306.88|304.08|306.94|304.14|306.88|304.08|0
1653890230000|2022-05-30 05:57:10|306.94|304.14|306.88|304.08|306.94|304.14|306.88|304.08|0
1653890240000|2022-05-30 05:57:20|306.75|303.95|306.75|303.95|306.75|303.95|306.75|303.95|0
1653890250000|2022-05-30 05:57:30|306.63|303.83|306.63|303.83|306.75|303.95|306.63|303.83|0
1653890260000|2022-05-30 05:57:40|306.75|303.95|306.88|304.08|306.88|304.08|306.75|303.95|0
1653890270000|2022-05-30 05:57:50|306.75|303.95|306.75|303.95|306.75|303.95|306.69|303.89|0
1653890280000|2022-05-30 05:58:00|306.69|303.89|306.63|303.83|306.69|303.89|306.63|303.83|0
1653890290000|2022-05-30 05:58:10|306.69|303.89|306.63|303.83|306.69|303.89|306.63|303.83|0
1653890300000|2022-05-30 05:58:20|306.69|303.89|306.88|304.08|306.88|304.08|306.69|303.89|0
1653890320000|2022-05-30 05:58:40|307|304.2|307|304.2|307|304.2|307|304.2|0
1653890330000|2022-05-30 05:58:50|306.75|303.95|306.75|303.95|306.75|303.95|306.75|303.95|0
1653890340000|2022-05-30 05:59:00|306.63|303.83|306.75|303.95|306.82|304.02|306.63|303.83|0
1653890350000|2022-05-30 05:59:10|306.82|304.02|306.75|303.95|306.82|304.02|306.75|303.95|0
1653890360000|2022-05-30 05:59:20|306.63|303.83|306.38|303.58|306.63|303.83|306.38|303.58|0
1653890370000|2022-05-30 05:59:30|306.13|303.33|306.07|303.27|306.13|303.33|306.07|303.27|0
1653890380000|2022-05-30 05:59:40|306.01|303.21|306.07|303.27|306.07|303.27|306.01|303.21|0
1653890390000|2022-05-30 05:59:50|306.13|303.33|305.89|303.09|306.13|303.33|305.89|303.09|0
1653890400000|2022-05-30 06:00:00|305.95|303.15|307|304.2|307|304.2|305.95|303.15|0
1653890410000|2022-05-30 06:00:10|306.94|304.14|306.63|303.83|306.94|304.14|306.5|303.7|0
1653890420000|2022-05-30 06:00:20|306.75|303.95|306.63|303.83|306.75|303.95|306.63|303.83|0
1653890430000|2022-05-30 06:00:30|306.5|303.7|306.26|303.46|306.5|303.7|306.26|303.46|0
1653890440000|2022-05-30 06:00:40|306.13|303.33|306.38|303.58|306.38|303.58|306.13|303.33|0
1653890450000|2022-05-30 06:00:50|306.63|303.83|306.38|303.58|306.63|303.83|306.38|303.58|0
1653890460000|2022-05-30 06:01:00|306.44|303.64|306.5|303.7|306.63|303.83|306.44|303.64|0
1653890470000|2022-05-30 06:01:10|306.44|303.64|306.5|303.7|306.63|303.83|306.44|303.64|0
1653890480000|2022-05-30 06:01:20|306.63|303.83|306.57|303.77|306.63|303.83|306.57|303.77|0
1653890490000|2022-05-30 06:01:30|306.75|303.95|306.81|304.01|306.81|304.01|306.75|303.95|0
1653890500000|2022-05-30 06:01:40|306.87|304.07|307|304.2|307|304.2|306.87|304.07|0
1653890510000|2022-05-30 06:01:50|306.87|304.07|307.12|304.32|307.12|304.32|306.87|304.07|0
1653890520000|2022-05-30 06:02:00|307.06|304.26|307|304.2|307.06|304.26|307|304.2|0
1653890530000|2022-05-30 06:02:10|307.12|304.32|307.25|304.45|307.25|304.45|307.12|304.32|0
1653890540000|2022-05-30 06:02:20|307.37|304.57|307.37|304.57|307.37|304.57|307.37|304.57|0
1653890550000|2022-05-30 06:02:30|307.25|304.45|307.37|304.57|307.43|304.63|307.25|304.45|0
1653890560000|2022-05-30 06:02:40|307.31|304.51|307.49|304.69|307.49|304.69|307.31|304.51|0
1653890570000|2022-05-30 06:02:50|307.37|304.57|307.37|304.57|307.37|304.57|307.24|304.44|0
1653890580000|2022-05-30 06:03:00|307.24|304.44|307.31|304.51|307.31|304.51|307.24|304.44|0
1653890590000|2022-05-30 06:03:10|307.24|304.44|307.24|304.44|307.37|304.57|307.24|304.44|0
1653890600000|2022-05-30 06:03:20|307.19|304.39|306.87|304.07|307.19|304.39|306.87|304.07|0
1653890610000|2022-05-30 06:03:30|307|304.2|306.75|303.95|307|304.2|306.75|303.95|0
1653890620000|2022-05-30 06:03:40|306.87|304.07|306.81|304.01|306.87|304.07|306.81|304.01|0
1653890630000|2022-05-30 06:03:50|306.87|304.07|306.75|303.95|306.87|304.07|306.69|303.89|0
1653890640000|2022-05-30 06:04:00|306.69|303.89|306.63|303.83|306.75|303.95|306.63|303.83|0
1653890650000|2022-05-30 06:04:10|306.5|303.7|306.25|303.45|306.5|303.7|306.25|303.45|0
1653890660000|2022-05-30 06:04:20|306.38|303.58|306.13|303.33|306.38|303.58|306.13|303.33|0
1653890670000|2022-05-30 06:04:30|306.2|303.4|306.38|303.58|306.38|303.58|306.13|303.33|0
1653890680000|2022-05-30 06:04:40|306.5|303.7|306.69|303.89|306.69|303.89|306.5|303.7|0
1653890690000|2022-05-30 06:04:50|306.75|303.95|306.75|303.95|306.75|303.95|306.75|303.95|0
1653890700000|2022-05-30 06:05:00|306.87|304.07|306.81|304.01|306.87|304.07|306.62|303.82|0
1653890710000|2022-05-30 06:05:10|306.94|304.14|306.94|304.14|306.94|304.14|306.87|304.07|0
1653890720000|2022-05-30 06:05:20|307|304.2|307|304.2|307.12|304.32|307|304.2|0
1653890730000|2022-05-30 06:05:30|307.12|304.32|307.24|304.44|307.24|304.44|307.12|304.32|0
1653890740000|2022-05-30 06:05:40|307.37|304.57|307.12|304.32|307.37|304.57|307.12|304.32|0
1653890750000|2022-05-30 06:05:50|307.06|304.26|307.12|304.32|307.18|304.38|307.06|304.26|0
1653890760000|2022-05-30 06:06:00|307.06|304.26|307.31|304.51|307.31|304.51|307.06|304.26|0
1653890770000|2022-05-30 06:06:10|307.37|304.57|307.37|304.57|307.61|304.81|307.37|304.57|0
1653890780000|2022-05-30 06:06:20|307.49|304.69|307.49|304.69|307.49|304.69|307.49|304.69|0
1653890790000|2022-05-30 06:06:30|307.37|304.57|307.37|304.57|307.43|304.63|307.37|304.57|0
1653890800000|2022-05-30 06:06:40|307.12|304.32|307.31|304.51|307.31|304.51|307.12|304.32|0
1653890810000|2022-05-30 06:06:50|307.49|304.69|307.49|304.69|307.61|304.81|307.49|304.69|0
1653890830000|2022-05-30 06:07:10|307.37|304.57|307.37|304.57|307.37|304.57|307.31|304.51|0
1653890840000|2022-05-30 06:07:20|307.49|304.69|307.49|304.69|307.49|304.69|307.49|304.69|0
1653890850000|2022-05-30 06:07:30|307.37|304.57|307.12|304.32|307.37|304.57|307.12|304.32|0
1653890860000|2022-05-30 06:07:40|307.24|304.44|307.24|304.44|307.24|304.44|307.24|304.44|0
1653890870000|2022-05-30 06:07:50|307.31|304.51|307.24|304.44|307.31|304.51|307.24|304.44|0
1653890880000|2022-05-30 06:08:00|307.12|304.32|307.12|304.32|307.12|304.32|307.12|304.32|0
1653890900000|2022-05-30 06:08:20|306.87|304.07|306.87|304.07|306.87|304.07|306.87|304.07|0
1653890910000|2022-05-30 06:08:30|306.81|304.01|306.87|304.07|306.99|304.19|306.81|304.01|0
1653890920000|2022-05-30 06:08:40|306.75|303.95|306.62|303.82|306.75|303.95|306.62|303.82|0
1653890930000|2022-05-30 06:08:50|306.69|303.89|306.69|303.89|306.69|303.89|306.62|303.82|0
1653890940000|2022-05-30 06:09:00|306.62|303.82|306.75|303.95|306.75|303.95|306.62|303.82|0
1653890960000|2022-05-30 06:09:20|306.62|303.82|306.62|303.82|306.62|303.82|306.62|303.82|0
1653890970000|2022-05-30 06:09:30|306.38|303.58|306.32|303.52|306.38|303.58|306.25|303.45|0
1653890980000|2022-05-30 06:09:40|306.25|303.45|306.38|303.58|306.38|303.58|306.13|303.33|0
1653890990000|2022-05-30 06:09:50|306.44|303.64|306.25|303.45|306.44|303.64|306.25|303.45|0
1653891000000|2022-05-30 06:10:00|306.13|303.33|306.38|303.58|306.38|303.58|306.13|303.33|0
1653891010000|2022-05-30 06:10:10|306.32|303.52|306.38|303.58|306.44|303.64|306.25|303.45|0
1653891020000|2022-05-30 06:10:20|306.44|303.64|306.5|303.7|306.5|303.7|306.44|303.64|0
1653891030000|2022-05-30 06:10:30|306.44|303.64|306.44|303.64|306.44|303.64|306.44|303.64|0
1653891040000|2022-05-30 06:10:40|306.37|303.57|306.25|303.45|306.37|303.57|306.25|303.45|0
1653891060000|2022-05-30 06:11:00|306.19|303.39|306.37|303.57|306.37|303.57|306.19|303.39|0
1653891070000|2022-05-30 06:11:10|306.25|303.45|306.5|303.7|306.5|303.7|306.25|303.45|0
1653891080000|2022-05-30 06:11:20|306.37|303.57|306.19|303.39|306.37|303.57|306.19|303.39|0
1653891090000|2022-05-30 06:11:30|306.13|303.33|306.07|303.27|306.13|303.33|306|303.2|0
1653891100000|2022-05-30 06:11:40|306.13|303.33|305.88|303.08|306.13|303.33|305.88|303.08|0
1653891110000|2022-05-30 06:11:50|305.82|303.02|305.63|302.83|305.88|303.08|305.63|302.83|0
1653891120000|2022-05-30 06:12:00|305.26|302.46|305.63|302.83|305.63|302.83|305.26|302.46|0
1653891130000|2022-05-30 06:12:10|305.88|303.08|306|303.2|306|303.2|305.76|302.96|0
1653891140000|2022-05-30 06:12:20|306.13|303.33|306.07|303.27|306.13|303.33|306.07|303.27|0
1653891150000|2022-05-30 06:12:30|305.88|303.08|306|303.2|306|303.2|305.82|303.02|0
1653891160000|2022-05-30 06:12:40|306.13|303.33|305.63|302.83|306.13|303.33|305.63|302.83|0
1653891170000|2022-05-30 06:12:50|305.7|302.9|305.76|302.96|305.76|302.96|305.63|302.83|0
1653891180000|2022-05-30 06:13:00|305.63|302.83|305.39|302.59|305.63|302.83|305.39|302.59|0
1653891190000|2022-05-30 06:13:10|305.51|302.71|305.51|302.71|305.51|302.71|305.51|302.71|0
1653891200000|2022-05-30 06:13:20|305.39|302.59|305.39|302.59|305.39|302.59|305.39|302.59|0
1653891210000|2022-05-30 06:13:30|305.33|302.53|305.51|302.71|305.51|302.71|305.33|302.53|0
1653891220000|2022-05-30 06:13:40|305.45|302.65|305.39|302.59|305.45|302.65|305.39|302.59|0
1653891240000|2022-05-30 06:14:00|305.26|302.46|305.39|302.59|305.39|302.59|305.26|302.46|0
1653891260000|2022-05-30 06:14:20|305.45|302.65|305.39|302.59|305.51|302.71|305.39|302.59|0
1653891280000|2022-05-30 06:14:40|305.26|302.46|305.2|302.4|305.26|302.46|305.2|302.4|0
1653891290000|2022-05-30 06:14:50|305.14|302.34|305.02|302.22|305.2|302.4|305.02|302.22|0
1653891300000|2022-05-30 06:15:00|304.77|301.97|305.2|302.4|305.2|302.4|304.77|301.97|0
1653891310000|2022-05-30 06:15:10|305.26|302.46|305.14|302.34|305.26|302.46|305.14|302.34|0
1653891320000|2022-05-30 06:15:20|305.26|302.46|305.14|302.34|305.26|302.46|305.08|302.28|0
1653891330000|2022-05-30 06:15:30|305.26|302.46|305.26|302.46|305.26|302.46|305.26|302.46|0
1653891340000|2022-05-30 06:15:40|305.38|302.58|305.38|302.58|305.38|302.58|305.38|302.58|0
1653891350000|2022-05-30 06:15:50|305.26|302.46|305.38|302.58|305.38|302.58|305.26|302.46|0
1653891360000|2022-05-30 06:16:00|305.26|302.46|305.51|302.71|305.51|302.71|305.26|302.46|0
1653891370000|2022-05-30 06:16:10|305.38|302.58|305.51|302.71|305.51|302.71|305.38|302.58|0
1653891380000|2022-05-30 06:16:20|305.63|302.83|305.51|302.71|305.63|302.83|305.51|302.71|0
1653891390000|2022-05-30 06:16:30|305.38|302.58|305.57|302.77|305.57|302.77|305.38|302.58|0
1653891400000|2022-05-30 06:16:40|305.63|302.83|305.57|302.77|305.63|302.83|305.57|302.77|0
1653891410000|2022-05-30 06:16:50|305.51|302.71|305.51|302.71|305.51|302.71|305.51|302.71|0
1653891420000|2022-05-30 06:17:00|305.38|302.58|305.45|302.65|305.51|302.71|305.38|302.58|0
1653891430000|2022-05-30 06:17:10|305.51|302.71|305.38|302.58|305.51|302.71|305.38|302.58|0
1653891440000|2022-05-30 06:17:20|305.14|302.34|305.14|302.34|305.14|302.34|305.14|302.34|0
1653891450000|2022-05-30 06:17:30|305.2|302.4|305.26|302.46|305.26|302.46|305.2|302.4|0
1653891480000|2022-05-30 06:18:00|305.2|302.4|305.14|302.34|305.2|302.4|305.14|302.34|0
1653891490000|2022-05-30 06:18:10|305.26|302.46|305.26|302.46|305.26|302.46|305.26|302.46|0
1653891500000|2022-05-30 06:18:20|305.32|302.52|305.51|302.71|305.51|302.71|305.32|302.52|0
1653891510000|2022-05-30 06:18:30|305.38|302.58|305.51|302.71|305.51|302.71|305.38|302.58|0
1653891520000|2022-05-30 06:18:40|305.45|302.65|305.14|302.34|305.45|302.65|305.14|302.34|0
1653891530000|2022-05-30 06:18:50|305.26|302.46|305.14|302.34|305.26|302.46|305.14|302.34|0
1653891540000|2022-05-30 06:19:00|305.26|302.46|305.26|302.46|305.26|302.46|305.2|302.4|0
1653891550000|2022-05-30 06:19:10|305.38|302.58|305.14|302.34|305.38|302.58|305.14|302.34|0
1653891560000|2022-05-30 06:19:20|305.01|302.21|305.01|302.21|305.01|302.21|305.01|302.21|0
1653891570000|2022-05-30 06:19:30|304.89|302.09|304.52|301.72|304.89|302.09|304.52|301.72|0
1653891580000|2022-05-30 06:19:40|304.58|301.78|304.58|301.78|304.64|301.84|304.58|301.78|0
1653891590000|2022-05-30 06:19:50|304.4|301.6|304.52|301.72|304.52|301.72|304.4|301.6|0
1653891600000|2022-05-30 06:20:00|304.46|301.66|304.27|301.47|304.52|301.72|304.27|301.47|0
1653891610000|2022-05-30 06:20:10|304.22|301.42|304.64|301.84|304.64|301.84|304.22|301.42|0
1653891620000|2022-05-30 06:20:20|304.52|301.72|304.52|301.72|304.52|301.72|304.52|301.72|0
1653891630000|2022-05-30 06:20:30|304.46|301.66|304.64|301.84|304.64|301.84|304.46|301.66|0
1653891640000|2022-05-30 06:20:40|304.58|301.78|304.58|301.78|304.58|301.78|304.52|301.72|0
1653891650000|2022-05-30 06:20:50|304.52|301.72|304.34|301.54|304.52|301.72|304.34|301.54|0
1653891660000|2022-05-30 06:21:00|304.15|301.35|304.21|301.41|304.21|301.41|304.15|301.35|0
1653891670000|2022-05-30 06:21:10|304.15|301.35|304.21|301.41|304.21|301.41|304.15|301.35|0
1653891680000|2022-05-30 06:21:20|304.15|301.35|304.15|301.35|304.15|301.35|304.15|301.35|0
1653891690000|2022-05-30 06:21:30|304.21|301.41|304.27|301.47|304.27|301.47|304.21|301.41|0
1653891700000|2022-05-30 06:21:40|304.34|301.54|304.4|301.6|304.4|301.6|304.34|301.54|0
1653891710000|2022-05-30 06:21:50|304.46|301.66|304.58|301.78|304.58|301.78|304.4|301.6|0
1653891720000|2022-05-30 06:22:00|304.52|301.72|304.52|301.72|304.64|301.84|304.52|301.72|0
1653891730000|2022-05-30 06:22:10|304.64|301.84|304.77|301.97|304.77|301.97|304.64|301.84|0
1653891740000|2022-05-30 06:22:20|304.64|301.84|304.64|301.84|304.77|301.97|304.64|301.84|0
1653891750000|2022-05-30 06:22:30|304.71|301.91|304.77|301.97|304.77|301.97|304.71|301.91|0
1653891760000|2022-05-30 06:22:40|304.83|302.03|304.77|301.97|304.83|302.03|304.77|301.97|0
1653891770000|2022-05-30 06:22:50|304.83|302.03|304.89|302.09|304.89|302.09|304.83|302.03|0
1653891780000|2022-05-30 06:23:00|304.83|302.03|304.95|302.15|304.95|302.15|304.83|302.03|0
1653891790000|2022-05-30 06:23:10|304.89|302.09|304.89|302.09|304.89|302.09|304.89|302.09|0
1653891800000|2022-05-30 06:23:20|304.95|302.15|304.95|302.15|304.95|302.15|304.95|302.15|0
1653891810000|2022-05-30 06:23:30|304.76|301.96|304.64|301.84|304.76|301.96|304.64|301.84|0
1653891820000|2022-05-30 06:23:40|304.71|301.91|304.64|301.84|304.71|301.91|304.64|301.84|0
1653891830000|2022-05-30 06:23:50|304.76|301.96|304.64|301.84|304.76|301.96|304.64|301.84|0
1653891840000|2022-05-30 06:24:00|304.46|301.66|304.15|301.35|304.46|301.66|304.15|301.35|0
1653891850000|2022-05-30 06:24:10|303.9|301.1|304.03|301.23|304.03|301.23|303.9|301.1|0
1653891860000|2022-05-30 06:24:20|303.9|301.1|305.77|302.97|305.77|302.97|303.9|301.1|0
1653891870000|2022-05-30 06:24:30|305.64|302.84|305.52|302.72|305.64|302.84|305.52|302.72|0
1653891880000|2022-05-30 06:24:40|305.46|302.66|305.46|302.66|305.46|302.66|305.4|302.6|0
1653891890000|2022-05-30 06:24:50|305.52|302.72|305.52|302.72|305.52|302.72|305.52|302.72|0
1653891900000|2022-05-30 06:25:00|305.46|302.66|305.52|302.72|305.52|302.72|305.4|302.6|0
1653891920000|2022-05-30 06:25:20|305.64|302.84|305.89|303.09|305.89|303.09|305.64|302.84|0
1653891930000|2022-05-30 06:25:30|305.71|302.91|305.77|302.97|305.77|302.97|305.71|302.91|0
1653891950000|2022-05-30 06:25:50|305.64|302.84|305.77|302.97|305.77|302.97|305.64|302.84|0
1653891960000|2022-05-30 06:26:00|305.64|302.84|305.77|302.97|305.77|302.97|305.64|302.84|0
1653891970000|2022-05-30 06:26:10|305.89|303.09|305.89|303.09|305.89|303.09|305.89|303.09|0
1653891980000|2022-05-30 06:26:20|305.83|303.03|305.89|303.09|305.89|303.09|305.83|303.03|0
1653891990000|2022-05-30 06:26:30|305.83|303.03|306.01|303.21|306.01|303.21|305.83|303.03|0
1653892000000|2022-05-30 06:26:40|306.14|303.34|306.01|303.21|306.14|303.34|306.01|303.21|0
1653892010000|2022-05-30 06:26:50|306.14|303.34|306.14|303.34|306.14|303.34|306.14|303.34|0
1653892020000|2022-05-30 06:27:00|305.95|303.15|306.01|303.21|306.01|303.21|305.95|303.15|0
1653892030000|2022-05-30 06:27:10|305.95|303.15|306.01|303.21|306.01|303.21|305.95|303.15|0
1653892040000|2022-05-30 06:27:20|305.95|303.15|306.01|303.21|306.01|303.21|305.95|303.15|0
1653892050000|2022-05-30 06:27:30|305.95|303.15|306.01|303.21|306.01|303.21|305.95|303.15|0
1653892060000|2022-05-30 06:27:40|305.95|303.15|306.01|303.21|306.01|303.21|305.95|303.15|0
1653892080000|2022-05-30 06:28:00|305.95|303.15|305.89|303.09|305.95|303.15|305.89|303.09|0
1653892090000|2022-05-30 06:28:10|305.95|303.15|305.95|303.15|306.01|303.21|305.95|303.15|0
1653892100000|2022-05-30 06:28:20|306.01|303.21|306.08|303.28|306.08|303.28|305.95|303.15|0
1653892110000|2022-05-30 06:28:30|306.01|303.21|305.95|303.15|306.01|303.21|305.95|303.15|0
1653892120000|2022-05-30 06:28:40|306.01|303.21|306.2|303.4|306.26|303.46|306.01|303.21|0
1653956500000|2022-05-31 00:21:40|315.74|313.34|315.8|313.4|315.8|313.4|315.74|313.34|0
1653956510000|2022-05-31 00:21:50|315.74|313.34|316.87|314.47|316.87|314.47|315.74|313.34|0
1653956520000|2022-05-31 00:22:00|316.75|314.35|316.94|314.54|316.94|314.54|316.62|314.22|0
1653956530000|2022-05-31 00:22:10|316.87|314.47|316.87|314.47|316.87|314.47|316.75|314.35|0
1653956540000|2022-05-31 00:22:20|316.75|314.35|316.62|314.22|316.75|314.35|316.62|314.22|0
1653956550000|2022-05-31 00:22:30|316.68|314.28|316.62|314.22|316.81|314.41|316.62|314.22|0
1653956560000|2022-05-31 00:22:40|316.68|314.28|316.81|314.41|316.81|314.41|316.68|314.28|0
1653956570000|2022-05-31 00:22:50|316.75|314.35|316.74|314.34|316.75|314.35|316.68|314.28|0
1653956580000|2022-05-31 00:23:00|316.68|314.28|316.49|314.09|316.68|314.28|316.49|314.09|0
1653956590000|2022-05-31 00:23:10|316.62|314.22|316.87|314.47|316.87|314.47|316.62|314.22|0
1653956600000|2022-05-31 00:23:20|317.12|314.72|317.06|314.66|317.12|314.72|317.06|314.66|0
1653956610000|2022-05-31 00:23:30|317|314.6|317.12|314.72|317.12|314.72|317|314.6|0
1653956620000|2022-05-31 00:23:40|317.06|314.66|317.12|314.72|317.12|314.72|317.06|314.66|0
1653956630000|2022-05-31 00:23:50|317.06|314.66|317.06|314.66|317.06|314.66|317|314.6|0
1653956640000|2022-05-31 00:24:00|317.12|314.72|317.25|314.85|317.25|314.85|317.12|314.72|0
1653956650000|2022-05-31 00:24:10|317.12|314.72|317.25|314.85|317.38|314.98|317.12|314.72|0
1653956660000|2022-05-31 00:24:20|317.12|314.72|317|314.6|317.12|314.72|317|314.6|0
1653956690000|2022-05-31 00:24:50|317.06|314.66|316.87|314.47|317.06|314.66|316.87|314.47|0
1653956700000|2022-05-31 00:25:00|316.74|314.34|317.12|314.72|317.19|314.79|316.74|314.34|0
1653956710000|2022-05-31 00:25:10|317.06|314.66|316.87|314.47|317.06|314.66|316.87|314.47|0
1653956720000|2022-05-31 00:25:20|317.38|314.98|317.25|314.85|317.38|314.98|317.25|314.85|0
1653956730000|2022-05-31 00:25:30|317.31|314.91|317.75|315.35|317.75|315.35|317.31|314.91|0
1653956740000|2022-05-31 00:25:40|317.88|315.48|317.5|315.1|317.88|315.48|317.5|315.1|0
1653956750000|2022-05-31 00:25:50|317.63|315.23|317.5|315.1|317.63|315.23|317.5|315.1|0
1653956760000|2022-05-31 00:26:00|317.37|314.97|317.5|315.1|317.5|315.1|317.37|314.97|0
1653956770000|2022-05-31 00:26:10|317.44|315.04|317.37|314.97|317.44|315.04|317.37|314.97|0
1653956780000|2022-05-31 00:26:20|317.44|315.04|317.5|315.1|317.5|315.1|317.44|315.04|0
1653956790000|2022-05-31 00:26:30|317.63|315.23|317.57|315.17|317.63|315.23|317.57|315.17|0
1653956800000|2022-05-31 00:26:40|317.63|315.23|317.5|315.1|317.63|315.23|317.5|315.1|0
1653956810000|2022-05-31 00:26:50|317.37|314.97|317.63|315.23|317.63|315.23|317.37|314.97|0
1653956820000|2022-05-31 00:27:00|317.75|315.35|317.88|315.48|317.88|315.48|317.75|315.35|0
1653956830000|2022-05-31 00:27:10|317.75|315.35|317.95|315.55|317.95|315.55|317.75|315.35|0
1653956840000|2022-05-31 00:27:20|317.88|315.48|317.75|315.35|317.88|315.48|317.75|315.35|0
1653956850000|2022-05-31 00:27:30|317.88|315.48|317.88|315.48|317.88|315.48|317.88|315.48|0
1653956870000|2022-05-31 00:27:50|317.75|315.35|317.88|315.48|317.88|315.48|317.75|315.35|0
1653956880000|2022-05-31 00:28:00|318.01|315.61|317.88|315.48|318.01|315.61|317.88|315.48|0
1653956890000|2022-05-31 00:28:10|317.75|315.35|318.13|315.73|318.13|315.73|317.75|315.35|0
1653956900000|2022-05-31 00:28:20|318.39|315.99|318.01|315.61|318.39|315.99|318.01|315.61|0
1653956910000|2022-05-31 00:28:30|317.88|315.48|318.07|315.67|318.07|315.67|317.82|315.42|0
1653956920000|2022-05-31 00:28:40|318.13|315.73|317.88|315.48|318.13|315.73|317.88|315.48|0
1653956930000|2022-05-31 00:28:50|318.07|315.67|318.01|315.61|318.07|315.67|318.01|315.61|0
1653956940000|2022-05-31 00:29:00|317.88|315.48|317.88|315.48|317.88|315.48|317.88|315.48|0
1653956950000|2022-05-31 00:29:10|318.07|315.67|318.39|315.99|318.39|315.99|318.01|315.61|0
1653956960000|2022-05-31 00:29:20|318.13|315.73|318.01|315.61|318.13|315.73|318.01|315.61|0
1653956970000|2022-05-31 00:29:30|317.88|315.48|318.01|315.61|318.13|315.73|317.88|315.48|0
1653956980000|2022-05-31 00:29:40|318.13|315.73|318.58|316.18|318.58|316.18|318.13|315.73|0
1653956990000|2022-05-31 00:29:50|318.38|315.98|318.26|315.86|318.38|315.98|318.13|315.73|0
1653957000000|2022-05-31 00:30:00|318.45|316.05|318.38|315.98|318.45|316.05|318.38|315.98|0
1653957010000|2022-05-31 00:30:10|318.32|315.92|318.13|315.73|318.32|315.92|318.13|315.73|0
1653957020000|2022-05-31 00:30:20|318.45|316.05|318.51|316.11|318.51|316.11|318.45|316.05|0
1653957030000|2022-05-31 00:30:30|318.76|316.36|318.76|316.36|318.89|316.49|318.76|316.36|0
1653957040000|2022-05-31 00:30:40|318.89|316.49|318.89|316.49|318.89|316.49|318.76|316.36|0
1653957060000|2022-05-31 00:31:00|319.02|316.62|319.14|316.74|319.34|316.94|319.02|316.62|0
1653957070000|2022-05-31 00:31:10|319.78|317.38|319.53|317.13|319.78|317.38|319.4|317|0
1653957080000|2022-05-31 00:31:20|319.65|317.25|319.78|317.38|319.78|317.38|319.65|317.25|0
1653957090000|2022-05-31 00:31:30|320.03|317.63|319.91|317.51|320.03|317.63|319.91|317.51|0
1653957100000|2022-05-31 00:31:40|319.65|317.25|319.78|317.38|319.78|317.38|319.65|317.25|0
1653957110000|2022-05-31 00:31:50|319.72|317.32|320.23|317.83|320.23|317.83|319.65|317.25|0
1653957120000|2022-05-31 00:32:00|320.29|317.89|320.92|318.52|320.92|318.52|320.29|317.89|0
1653957130000|2022-05-31 00:32:10|320.41|318.01|320.16|317.76|320.41|318.01|320.1|317.7|0
1653957140000|2022-05-31 00:32:20|320.29|317.89|320.41|318.01|320.48|318.08|320.29|317.89|0
1653957150000|2022-05-31 00:32:30|320.48|318.08|320.54|318.14|320.54|318.14|320.48|318.08|0
1653957160000|2022-05-31 00:32:40|320.41|318.01|320.61|318.21|320.61|318.21|320.41|318.01|0
1653957170000|2022-05-31 00:32:50|320.41|318.01|320.8|318.4|320.8|318.4|320.35|317.95|0
1653957180000|2022-05-31 00:33:00|320.92|318.52|320.99|318.59|321.12|318.72|320.92|318.52|0
1653957190000|2022-05-31 00:33:10|321.05|318.65|321.31|318.91|321.31|318.91|321.05|318.65|0
1653957200000|2022-05-31 00:33:20|321.24|318.84|320.8|318.4|321.37|318.97|320.8|318.4|0
1653957210000|2022-05-31 00:33:30|320.67|318.27|320.67|318.27|320.8|318.4|320.67|318.27|0
1653969820000|2022-05-31 04:03:40|320|317.2|320|317.2|320|317.2|320|317.2|0
1653969830000|2022-05-31 04:03:50|320.13|317.33|320.13|317.33|320.13|317.33|320.13|317.33|0
1653969870000|2022-05-31 04:04:30|320.2|317.4|320.26|317.46|320.26|317.46|320.2|317.4|0
1653969880000|2022-05-31 04:04:40|320.2|317.4|320.2|317.4|320.2|317.4|320.2|317.4|0
1653969890000|2022-05-31 04:04:50|320.13|317.33|320|317.2|320.13|317.33|320|317.2|0
1653969900000|2022-05-31 04:05:00|320.07|317.27|320|317.2|320.07|317.27|320|317.2|0
1653969920000|2022-05-31 04:05:20|319.94|317.14|319.94|317.14|319.94|317.14|319.94|317.14|0
1653969930000|2022-05-31 04:05:30|320|317.2|319.94|317.14|320|317.2|319.94|317.14|0
1653969940000|2022-05-31 04:05:40|319.88|317.08|319.88|317.08|319.88|317.08|319.88|317.08|0
1653969950000|2022-05-31 04:05:50|319.81|317.01|319.81|317.01|319.81|317.01|319.81|317.01|0
1653969960000|2022-05-31 04:06:00|319.75|316.95|319.49|316.69|319.75|316.95|319.49|316.69|0
1653969970000|2022-05-31 04:06:10|319.24|316.44|319.24|316.44|319.24|316.44|319.11|316.31|0
1653969980000|2022-05-31 04:06:20|319.11|316.31|319.24|316.44|319.24|316.44|319.11|316.31|0
1653969990000|2022-05-31 04:06:30|319.11|316.31|319.11|316.31|319.11|316.31|319.11|316.31|0
1653970000000|2022-05-31 04:06:40|319.05|316.25|318.99|316.19|319.11|316.31|318.99|316.19|0
1653970010000|2022-05-31 04:06:50|318.86|316.06|318.73|315.93|318.86|316.06|318.73|315.93|0
1653970020000|2022-05-31 04:07:00|318.67|315.87|319.05|316.25|319.05|316.25|318.67|315.87|0
1653970030000|2022-05-31 04:07:10|319.11|316.31|319.05|316.25|319.11|316.31|319.05|316.25|0
1653970040000|2022-05-31 04:07:20|318.99|316.19|319.11|316.31|319.11|316.31|318.99|316.19|0
1653970060000|2022-05-31 04:07:40|319.05|316.25|319.24|316.44|319.24|316.44|319.05|316.25|0
1653970070000|2022-05-31 04:07:50|319.11|316.31|319.11|316.31|319.11|316.31|319.11|316.31|0
1653970080000|2022-05-31 04:08:00|319.18|316.38|319.18|316.38|319.18|316.38|319.18|316.38|0
1653970090000|2022-05-31 04:08:10|319.24|316.44|319.24|316.44|319.24|316.44|319.24|316.44|0
1653970100000|2022-05-31 04:08:20|319.37|316.57|319.49|316.69|319.49|316.69|319.37|316.57|0
1653970110000|2022-05-31 04:08:30|319.37|316.57|319.37|316.57|319.37|316.57|319.37|316.57|0
1653970130000|2022-05-31 04:08:50|319.49|316.69|319.49|316.69|319.49|316.69|319.49|316.69|0
1653970140000|2022-05-31 04:09:00|319.43|316.63|319.49|316.69|319.49|316.69|319.43|316.63|0
1653970150000|2022-05-31 04:09:10|319.43|316.63|319.56|316.76|319.56|316.76|319.43|316.63|0
1653970160000|2022-05-31 04:09:20|319.62|316.82|319.62|316.82|319.62|316.82|319.62|316.82|0
1653970170000|2022-05-31 04:09:30|319.49|316.69|319.56|316.76|319.56|316.76|319.49|316.69|0
1653970180000|2022-05-31 04:09:40|319.24|316.44|319.24|316.44|319.3|316.5|319.24|316.44|0
1653970200000|2022-05-31 04:10:00|319.11|316.31|319.24|316.44|319.24|316.44|319.11|316.31|0
1653970210000|2022-05-31 04:10:10|319.3|316.5|319.24|316.44|319.3|316.5|319.24|316.44|0
1653970220000|2022-05-31 04:10:20|319.3|316.5|319.24|316.44|319.3|316.5|319.24|316.44|0
1653970250000|2022-05-31 04:10:50|319.18|316.38|319.18|316.38|319.24|316.44|319.18|316.38|0
1653970260000|2022-05-31 04:11:00|319.24|316.44|319.37|316.57|319.37|316.57|319.24|316.44|0
1653970270000|2022-05-31 04:11:10|319.36|316.56|319.36|316.56|319.36|316.56|319.36|316.56|0
1653970280000|2022-05-31 04:11:20|319.43|316.63|319.36|316.56|319.43|316.63|319.3|316.5|0
1653970290000|2022-05-31 04:11:30|319.49|316.69|319.62|316.82|319.62|316.82|319.49|316.69|0
1653970300000|2022-05-31 04:11:40|319.56|316.76|319.56|316.76|319.56|316.76|319.56|316.76|0
1653970310000|2022-05-31 04:11:50|319.62|316.82|319.62|316.82|319.62|316.82|319.62|316.82|0
1653970320000|2022-05-31 04:12:00|319.56|316.76|319.62|316.82|319.62|316.82|319.56|316.76|0
1653970330000|2022-05-31 04:12:10|319.75|316.95|319.75|316.95|319.75|316.95|319.68|316.88|0
1653970340000|2022-05-31 04:12:20|319.68|316.88|319.62|316.82|319.68|316.88|319.62|316.82|0
1653970350000|2022-05-31 04:12:30|319.68|316.88|319.68|316.88|319.68|316.88|319.68|316.88|0
1653970360000|2022-05-31 04:12:40|319.75|316.95|319.75|316.95|319.75|316.95|319.75|316.95|0
1653970370000|2022-05-31 04:12:50|319.62|316.82|319.68|316.88|319.68|316.88|319.62|316.82|0
1653970380000|2022-05-31 04:13:00|319.62|316.82|319.56|316.76|319.62|316.82|319.56|316.76|0
1653970390000|2022-05-31 04:13:10|319.49|316.69|319.49|316.69|319.49|316.69|319.49|316.69|0
1653970430000|2022-05-31 04:13:50|319.56|316.76|319.36|316.56|319.56|316.76|319.36|316.56|0
1653970440000|2022-05-31 04:14:00|319.49|316.69|319.49|316.69|319.49|316.69|319.49|316.69|0
1653970450000|2022-05-31 04:14:10|319.43|316.63|319.43|316.63|319.43|316.63|319.43|316.63|0
1653970460000|2022-05-31 04:14:20|319.49|316.69|319.49|316.69|319.49|316.69|319.43|316.63|0
1653970480000|2022-05-31 04:14:40|319.56|316.76|319.62|316.82|319.62|316.82|319.56|316.76|0
1653970500000|2022-05-31 04:15:00|319.49|316.69|319.56|316.76|319.56|316.76|319.49|316.69|0
1653970510000|2022-05-31 04:15:10|319.62|316.82|319.62|316.82|319.62|316.82|319.62|316.82|0
1653970520000|2022-05-31 04:15:20|319.74|316.94|319.74|316.94|319.74|316.94|319.74|316.94|0
1653970530000|2022-05-31 04:15:30|319.81|317.01|319.68|316.88|319.81|317.01|319.68|316.88|0
1653970540000|2022-05-31 04:15:40|319.62|316.82|319.62|316.82|319.62|316.82|319.62|316.82|0
1653970580000|2022-05-31 04:16:20|319.74|316.94|319.74|316.94|319.74|316.94|319.74|316.94|0
1653970590000|2022-05-31 04:16:30|319.87|317.07|319.87|317.07|319.87|317.07|319.87|317.07|0
1653970600000|2022-05-31 04:16:40|320|317.2|319.94|317.14|320|317.2|319.94|317.14|0
1653970610000|2022-05-31 04:16:50|319.87|317.07|320.12|317.32|320.12|317.32|319.87|317.07|0
1653970620000|2022-05-31 04:17:00|320|317.2|319.94|317.14|320|317.2|319.94|317.14|0
1653970630000|2022-05-31 04:17:10|320|317.2|320|317.2|320|317.2|320|317.2|0
1653970640000|2022-05-31 04:17:20|319.87|317.07|319.87|317.07|319.87|317.07|319.87|317.07|0
1653970650000|2022-05-31 04:17:30|320|317.2|320.06|317.26|320.06|317.26|320|317.2|0
1653970660000|2022-05-31 04:17:40|320.12|317.32|319.94|317.14|320.12|317.32|319.94|317.14|0
1653970670000|2022-05-31 04:17:50|319.87|317.07|319.87|317.07|319.87|317.07|319.87|317.07|0
1653970680000|2022-05-31 04:18:00|319.74|316.94|320|317.2|320|317.2|319.74|316.94|0
1653970710000|2022-05-31 04:18:30|320.06|317.26|320.06|317.26|320.06|317.26|320.06|317.26|0
1653970720000|2022-05-31 04:18:40|320.12|317.32|320.12|317.32|320.12|317.32|320.06|317.26|0
1653970740000|2022-05-31 04:19:00|320|317.2|320|317.2|320|317.2|320|317.2|0
1653970750000|2022-05-31 04:19:10|320.06|317.26|319.87|317.07|320.06|317.26|319.87|317.07|0
1653970760000|2022-05-31 04:19:20|320|317.2|320|317.2|320|317.2|320|317.2|0
1653970780000|2022-05-31 04:19:40|319.93|317.13|320|317.2|320|317.2|319.93|317.13|0
1653970800000|2022-05-31 04:20:00|319.87|317.07|319.87|317.07|319.87|317.07|319.87|317.07|0
1653970820000|2022-05-31 04:20:20|320|317.2|319.87|317.07|320|317.2|319.87|317.07|0
1653970830000|2022-05-31 04:20:30|320|317.2|319.93|317.13|320|317.2|319.93|317.13|0
1653970840000|2022-05-31 04:20:40|320|317.2|320|317.2|320|317.2|320|317.2|0
1653970850000|2022-05-31 04:20:50|320.12|317.32|320|317.2|320.12|317.32|320|317.2|0
1653970870000|2022-05-31 04:21:10|319.99|317.19|319.99|317.19|319.99|317.19|319.99|317.19|0
1653970880000|2022-05-31 04:21:20|320.06|317.26|320.06|317.26|320.06|317.26|320.06|317.26|0
1653970890000|2022-05-31 04:21:30|320.12|317.32|320.12|317.32|320.12|317.32|320.12|317.32|0
1653970900000|2022-05-31 04:21:40|320.25|317.45|320.32|317.52|320.32|317.52|320.25|317.45|0
1653970910000|2022-05-31 04:21:50|320.38|317.58|320.38|317.58|320.38|317.58|320.38|317.58|0
1653970930000|2022-05-31 04:22:10|320.5|317.7|320.5|317.7|320.7|317.9|320.5|317.7|0
1653970980000|2022-05-31 04:23:00|320.57|317.77|320.57|317.77|320.57|317.77|320.57|317.77|0
1653970990000|2022-05-31 04:23:10|320.63|317.83|320.63|317.83|320.7|317.9|320.63|317.83|0
1653971000000|2022-05-31 04:23:20|320.7|317.9|320.7|317.9|320.7|317.9|320.7|317.9|0
1653971010000|2022-05-31 04:23:30|320.63|317.83|320.63|317.83|320.63|317.83|320.63|317.83|0
1653971020000|2022-05-31 04:23:40|320.5|317.7|320.44|317.64|320.5|317.7|320.38|317.58|0
1653971030000|2022-05-31 04:23:50|320.38|317.58|320.38|317.58|320.38|317.58|320.38|317.58|0
1653971040000|2022-05-31 04:24:00|320.5|317.7|320.95|318.15|320.95|318.15|320.5|317.7|0
1653971050000|2022-05-31 04:24:10|320.88|318.08|320.95|318.15|320.95|318.15|320.88|318.08|0
1653971060000|2022-05-31 04:24:20|320.88|318.08|320.76|317.96|320.88|318.08|320.76|317.96|0
1653971070000|2022-05-31 04:24:30|320.88|318.08|321.14|318.34|321.14|318.34|320.88|318.08|0
1653971080000|2022-05-31 04:24:40|320.88|318.08|320.88|318.08|321.01|318.21|320.88|318.08|0
1653971090000|2022-05-31 04:24:50|320.95|318.15|321.01|318.21|321.01|318.21|320.95|318.15|0
1653971100000|2022-05-31 04:25:00|321.14|318.34|321.01|318.21|321.14|318.34|321.01|318.21|0
1653971110000|2022-05-31 04:25:10|321.08|318.28|321.01|318.21|321.14|318.34|321.01|318.21|0
1653971120000|2022-05-31 04:25:20|320.95|318.15|320.88|318.08|320.95|318.15|320.88|318.08|0
1653971130000|2022-05-31 04:25:30|320.76|317.96|320.95|318.15|320.95|318.15|320.76|317.96|0
1653971140000|2022-05-31 04:25:40|320.82|318.02|320.82|318.02|320.82|318.02|320.82|318.02|0
1653971150000|2022-05-31 04:25:50|320.88|318.08|320.88|318.08|320.88|318.08|320.88|318.08|0
1653971160000|2022-05-31 04:26:00|321.01|318.21|321.01|318.21|321.01|318.21|321.01|318.21|0
1653971170000|2022-05-31 04:26:10|320.88|318.08|320.88|318.08|320.95|318.15|320.88|318.08|0
1653971180000|2022-05-31 04:26:20|320.95|318.15|320.88|318.08|320.95|318.15|320.88|318.08|0
1653971190000|2022-05-31 04:26:30|320.82|318.02|320.82|318.02|320.82|318.02|320.82|318.02|0
1653971200000|2022-05-31 04:26:40|320.76|317.96|320.76|317.96|320.76|317.96|320.76|317.96|0
1653971210000|2022-05-31 04:26:50|320.63|317.83|320.63|317.83|320.63|317.83|320.63|317.83|0
1653971250000|2022-05-31 04:27:30|320.76|317.96|320.76|317.96|320.76|317.96|320.76|317.96|0
1653971260000|2022-05-31 04:27:40|320.75|317.95|320.63|317.83|320.75|317.95|320.63|317.83|0
1653971270000|2022-05-31 04:27:50|320.69|317.89|320.75|317.95|320.75|317.95|320.69|317.89|0
1653971280000|2022-05-31 04:28:00|320.82|318.02|320.63|317.83|320.82|318.02|320.63|317.83|0
1653971290000|2022-05-31 04:28:10|320.5|317.7|320.5|317.7|320.5|317.7|320.5|317.7|0
1653971300000|2022-05-31 04:28:20|320.44|317.64|320.37|317.57|320.44|317.64|320.37|317.57|0
1653971310000|2022-05-31 04:28:30|320.5|317.7|320.5|317.7|320.5|317.7|320.5|317.7|0
1653971320000|2022-05-31 04:28:40|320.44|317.64|320.44|317.64|320.44|317.64|320.44|317.64|0
1653971330000|2022-05-31 04:28:50|320.37|317.57|320.44|317.64|320.44|317.64|320.37|317.57|0
1653971340000|2022-05-31 04:29:00|320.5|317.7|320.37|317.57|320.5|317.7|320.37|317.57|0
1653971350000|2022-05-31 04:29:10|320.44|317.64|320.37|317.57|320.44|317.64|320.37|317.57|0
1653971360000|2022-05-31 04:29:20|320.5|317.7|320.5|317.7|320.5|317.7|320.5|317.7|0
1653971370000|2022-05-31 04:29:30|320.44|317.64|320.5|317.7|320.5|317.7|320.44|317.64|0
1653971380000|2022-05-31 04:29:40|320.37|317.57|320.37|317.57|320.5|317.7|320.37|317.57|0
1653971390000|2022-05-31 04:29:50|320.25|317.45|319.99|317.19|320.25|317.45|319.99|317.19|0
1653971400000|2022-05-31 04:30:00|319.74|316.94|320.5|317.7|320.5|317.7|319.74|316.94|0
1653971410000|2022-05-31 04:30:10|320.44|317.64|320.12|317.32|320.44|317.64|320.12|317.32|0
1653971420000|2022-05-31 04:30:20|319.99|317.19|319.99|317.19|319.99|317.19|319.86|317.06|0
1653971430000|2022-05-31 04:30:30|319.86|317.06|319.74|316.94|319.86|317.06|319.74|316.94|0
1653971440000|2022-05-31 04:30:40|319.8|317|319.61|316.81|319.8|317|319.48|316.68|0
1653971450000|2022-05-31 04:30:50|319.55|316.75|319.48|316.68|319.55|316.75|319.48|316.68|0
1653971460000|2022-05-31 04:31:00|319.36|316.56|319.36|316.56|319.36|316.56|319.36|316.56|0
1653971480000|2022-05-31 04:31:20|319.29|316.49|319.48|316.68|319.48|316.68|319.29|316.49|0
1653971490000|2022-05-31 04:31:30|319.36|316.56|319.29|316.49|319.36|316.56|319.23|316.43|0
1653971500000|2022-05-31 04:31:40|319.23|316.43|319.55|316.75|319.61|316.81|319.23|316.43|0
1653971510000|2022-05-31 04:31:50|319.61|316.81|319.55|316.75|319.61|316.81|319.55|316.75|0
1653971520000|2022-05-31 04:32:00|319.48|316.68|319.61|316.81|319.61|316.81|319.48|316.68|0
1653971540000|2022-05-31 04:32:20|319.48|316.68|319.67|316.87|319.67|316.87|319.48|316.68|0
1653971550000|2022-05-31 04:32:30|319.74|316.94|319.74|316.94|319.74|316.94|319.74|316.94|0
1653971560000|2022-05-31 04:32:40|319.93|317.13|319.99|317.19|319.99|317.19|319.93|317.13|0
1653971580000|2022-05-31 04:33:00|320.06|317.26|320.12|317.32|320.12|317.32|319.99|317.19|0
1653971590000|2022-05-31 04:33:10|319.99|317.19|319.86|317.06|319.99|317.19|319.86|317.06|0
1653971600000|2022-05-31 04:33:20|319.74|316.94|319.74|316.94|319.74|316.94|319.74|316.94|0
1653971610000|2022-05-31 04:33:30|319.93|317.13|319.73|316.93|319.93|317.13|319.73|316.93|0
1653971620000|2022-05-31 04:33:40|319.61|316.81|319.61|316.81|319.61|316.81|319.61|316.81|0
1653971630000|2022-05-31 04:33:50|319.67|316.87|319.8|317|319.8|317|319.67|316.87|0
1653971640000|2022-05-31 04:34:00|319.86|317.06|319.8|317|319.86|317.06|319.8|317|0
1653971650000|2022-05-31 04:34:10|319.86|317.06|319.99|317.19|319.99|317.19|319.86|317.06|0
1653971660000|2022-05-31 04:34:20|320.05|317.25|319.99|317.19|320.05|317.25|319.99|317.19|0
1653971670000|2022-05-31 04:34:30|320.12|317.32|320.12|317.32|320.12|317.32|320.12|317.32|0
1653971680000|2022-05-31 04:34:40|319.86|317.06|319.86|317.06|319.93|317.13|319.86|317.06|0
1653971690000|2022-05-31 04:34:50|319.93|317.13|319.93|317.13|319.93|317.13|319.93|317.13|0
1653971720000|2022-05-31 04:35:20|319.99|317.19|319.99|317.19|319.99|317.19|319.99|317.19|0
1653971730000|2022-05-31 04:35:30|319.93|317.13|319.86|317.06|319.93|317.13|319.86|317.06|0
1653971740000|2022-05-31 04:35:40|319.93|317.13|319.86|317.06|319.93|317.13|319.86|317.06|0
1653971750000|2022-05-31 04:35:50|319.73|316.93|319.73|316.93|319.73|316.93|319.73|316.93|0
1653971760000|2022-05-31 04:36:00|319.61|316.81|319.61|316.81|319.61|316.81|319.61|316.81|0
1653971770000|2022-05-31 04:36:10|319.55|316.75|319.61|316.81|319.61|316.81|319.55|316.75|0
1653971780000|2022-05-31 04:36:20|319.67|316.87|319.73|316.93|319.73|316.93|319.61|316.81|0
1653971790000|2022-05-31 04:36:30|319.8|317|319.67|316.87|319.8|317|319.67|316.87|0
1653971800000|2022-05-31 04:36:40|319.73|316.93|319.86|317.06|319.93|317.13|319.73|316.93|0
1653971810000|2022-05-31 04:36:50|319.99|317.19|320.11|317.31|320.11|317.31|319.99|317.19|0
1653971820000|2022-05-31 04:37:00|320.24|317.44|320.62|317.82|320.62|317.82|320.24|317.44|0
1653971830000|2022-05-31 04:37:10|320.43|317.63|320.5|317.7|320.5|317.7|320.24|317.44|0
1653971840000|2022-05-31 04:37:20|320.37|317.57|320.37|317.57|320.37|317.57|320.24|317.44|0
1653971850000|2022-05-31 04:37:30|320.43|317.63|320.31|317.51|320.43|317.63|320.31|317.51|0
1653971860000|2022-05-31 04:37:40|320.37|317.57|320.37|317.57|320.43|317.63|320.37|317.57|0
1653971870000|2022-05-31 04:37:50|320.5|317.7|320.37|317.57|320.5|317.7|320.37|317.57|0
1653971880000|2022-05-31 04:38:00|320.5|317.7|320.5|317.7|320.5|317.7|320.43|317.63|0
1653971890000|2022-05-31 04:38:10|320.37|317.57|320.05|317.25|320.37|317.57|320.05|317.25|0
1653971900000|2022-05-31 04:38:20|320.11|317.31|319.99|317.19|320.11|317.31|319.99|317.19|0
1653971910000|2022-05-31 04:38:30|319.86|317.06|319.99|317.19|319.99|317.19|319.86|317.06|0
1653971920000|2022-05-31 04:38:40|320.05|317.25|319.99|317.19|320.05|317.25|319.99|317.19|0
1653971930000|2022-05-31 04:38:50|320.05|317.25|320.11|317.31|320.11|317.31|320.05|317.25|0
1653971940000|2022-05-31 04:39:00|320.05|317.25|320.05|317.25|320.05|317.25|320.05|317.25|0
1653971960000|2022-05-31 04:39:20|319.99|317.19|320.05|317.25|320.05|317.25|319.99|317.19|0
1653971970000|2022-05-31 04:39:30|319.99|317.19|319.99|317.19|319.99|317.19|319.99|317.19|0
1653971980000|2022-05-31 04:39:40|319.86|317.06|320.05|317.25|320.05|317.25|319.86|317.06|0
1653971990000|2022-05-31 04:39:50|320.11|317.31|320.05|317.25|320.11|317.31|320.05|317.25|0
1653972000000|2022-05-31 04:40:00|319.99|317.19|319.99|317.19|319.99|317.19|319.92|317.12|0
1653972010000|2022-05-31 04:40:10|319.86|317.06|319.86|317.06|319.92|317.12|319.86|317.06|0
1653972030000|2022-05-31 04:40:30|319.99|317.19|320.05|317.25|320.11|317.31|319.99|317.19|0
1653972040000|2022-05-31 04:40:40|319.92|317.12|319.92|317.12|319.92|317.12|319.92|317.12|0
1653972050000|2022-05-31 04:40:50|320.05|317.25|320.05|317.25|320.05|317.25|320.05|317.25|0
1653972060000|2022-05-31 04:41:00|319.92|317.12|320.18|317.38|320.18|317.38|319.92|317.12|0
1653972070000|2022-05-31 04:41:10|320.11|317.31|320.31|317.51|320.31|317.51|320.11|317.31|0
1653972090000|2022-05-31 04:41:30|320.24|317.44|320.24|317.44|320.24|317.44|320.24|317.44|0
1653972100000|2022-05-31 04:41:40|320.31|317.51|320.37|317.57|320.37|317.57|320.31|317.51|0
1653972110000|2022-05-31 04:41:50|320.31|317.51|320.31|317.51|320.31|317.51|320.31|317.51|0
1653972120000|2022-05-31 04:42:00|320.24|317.44|320.31|317.51|320.31|317.51|320.24|317.44|0
1653972130000|2022-05-31 04:42:10|320.37|317.57|320.37|317.57|320.43|317.63|320.37|317.57|0
1653972140000|2022-05-31 04:42:20|320.43|317.63|320.43|317.63|320.43|317.63|320.43|317.63|0
1653972150000|2022-05-31 04:42:30|320.49|317.69|320.24|317.44|320.49|317.69|320.24|317.44|0
1653972160000|2022-05-31 04:42:40|320.3|317.5|320.24|317.44|320.3|317.5|320.24|317.44|0
1653972190000|2022-05-31 04:43:10|320.18|317.38|320.18|317.38|320.18|317.38|320.18|317.38|0
1653972200000|2022-05-31 04:43:20|320.24|317.44|320.24|317.44|320.24|317.44|320.24|317.44|0
1653972220000|2022-05-31 04:43:40|320.11|317.31|319.98|317.18|320.11|317.31|319.98|317.18|0
1653972230000|2022-05-31 04:43:50|320.11|317.31|319.98|317.18|320.11|317.31|319.98|317.18|0
1653972240000|2022-05-31 04:44:00|320.11|317.31|320.11|317.31|320.11|317.31|320.05|317.25|0
1653972250000|2022-05-31 04:44:10|320.05|317.25|319.98|317.18|320.05|317.25|319.98|317.18|0
1653972260000|2022-05-31 04:44:20|320.05|317.25|319.98|317.18|320.11|317.31|319.98|317.18|0
1653972270000|2022-05-31 04:44:30|319.73|316.93|319.73|316.93|319.8|317|319.73|316.93|0
1653972280000|2022-05-31 04:44:40|319.86|317.06|319.8|317|319.86|317.06|319.73|316.93|0
1653972290000|2022-05-31 04:44:50|319.86|317.06|319.86|317.06|319.86|317.06|319.86|317.06|0
1653972310000|2022-05-31 04:45:10|320.05|317.25|320.05|317.25|320.11|317.31|320.05|317.25|0
1653972320000|2022-05-31 04:45:20|319.98|317.18|319.98|317.18|319.98|317.18|319.98|317.18|0
1653972340000|2022-05-31 04:45:40|320.11|317.31|320.11|317.31|320.18|317.38|320.11|317.31|0
1653972350000|2022-05-31 04:45:50|319.98|317.18|319.92|317.12|319.98|317.18|319.92|317.12|0
1653972360000|2022-05-31 04:46:00|319.98|317.18|319.98|317.18|319.98|317.18|319.98|317.18|0
1653972410000|2022-05-31 04:46:50|320.11|317.31|319.73|316.93|320.11|317.31|319.73|316.93|0
1653972420000|2022-05-31 04:47:00|319.86|317.06|319.86|317.06|319.86|317.06|319.86|317.06|0
1653972430000|2022-05-31 04:47:10|319.79|316.99|319.79|316.99|319.86|317.06|319.79|316.99|0
1653972440000|2022-05-31 04:47:20|319.86|317.06|319.79|316.99|319.86|317.06|319.73|316.93|0
1653972450000|2022-05-31 04:47:30|319.73|316.93|319.73|316.93|319.73|316.93|319.73|316.93|0
1653972460000|2022-05-31 04:47:40|319.86|317.06|319.73|316.93|319.86|317.06|319.73|316.93|0
1653972480000|2022-05-31 04:48:00|319.6|316.8|319.73|316.93|319.73|316.93|319.6|316.8|0
1653972490000|2022-05-31 04:48:10|319.85|317.05|319.85|317.05|319.85|317.05|319.85|317.05|0
1653972500000|2022-05-31 04:48:20|319.79|316.99|319.73|316.93|319.79|316.99|319.73|316.93|0
1653972510000|2022-05-31 04:48:30|319.79|316.99|319.79|316.99|319.79|316.99|319.79|316.99|0
1653972520000|2022-05-31 04:48:40|319.73|316.93|319.67|316.87|319.73|316.93|319.6|316.8|0
1653972530000|2022-05-31 04:48:50|319.6|316.8|319.67|316.87|319.73|316.93|319.6|316.8|0
1653972540000|2022-05-31 04:49:00|319.6|316.8|319.6|316.8|319.73|316.93|319.6|316.8|0
1653972550000|2022-05-31 04:49:10|319.47|316.67|319.73|316.93|319.73|316.93|319.47|316.67|0
1653972560000|2022-05-31 04:49:20|319.67|316.87|319.73|316.93|319.73|316.93|319.67|316.87|0
1653972570000|2022-05-31 04:49:30|319.79|316.99|319.73|316.93|319.79|316.99|319.73|316.93|0
1653972580000|2022-05-31 04:49:40|319.79|316.99|319.85|317.05|319.85|317.05|319.79|316.99|0
1653972590000|2022-05-31 04:49:50|319.6|316.8|319.67|316.87|319.67|316.87|319.6|316.8|0
1653972600000|2022-05-31 04:50:00|319.54|316.74|319.54|316.74|319.54|316.74|319.47|316.67|0
1653972610000|2022-05-31 04:50:10|319.47|316.67|319.79|316.99|319.79|316.99|319.47|316.67|0
1653972620000|2022-05-31 04:50:20|319.6|316.8|319.73|316.93|319.73|316.93|319.6|316.8|0
1653972630000|2022-05-31 04:50:30|319.6|316.8|319.6|316.8|319.67|316.87|319.6|316.8|0
1653972640000|2022-05-31 04:50:40|319.73|316.93|319.67|316.87|319.73|316.93|319.67|316.87|0
1653972650000|2022-05-31 04:50:50|319.6|316.8|319.6|316.8|319.67|316.87|319.6|316.8|0
1653972670000|2022-05-31 04:51:10|319.47|316.67|319.47|316.67|319.47|316.67|319.47|316.67|0
1653972700000|2022-05-31 04:51:40|319.41|316.61|319.16|316.36|319.41|316.61|319.16|316.36|0
1653972710000|2022-05-31 04:51:50|319.73|316.93|319.6|316.8|319.73|316.93|319.6|316.8|0
1653972720000|2022-05-31 04:52:00|319.54|316.74|319.54|316.74|319.54|316.74|319.54|316.74|0
1653972730000|2022-05-31 04:52:10|319.47|316.67|319.47|316.67|319.47|316.67|319.47|316.67|0
1653972740000|2022-05-31 04:52:20|319.54|316.74|319.54|316.74|319.54|316.74|319.54|316.74|0
1653972750000|2022-05-31 04:52:30|319.47|316.67|319.34|316.54|319.47|316.67|319.34|316.54|0
1653972760000|2022-05-31 04:52:40|319.28|316.48|319.34|316.54|319.34|316.54|319.28|316.48|0
1653972770000|2022-05-31 04:52:50|319.28|316.48|319.34|316.54|319.34|316.54|319.28|316.48|0
1653972780000|2022-05-31 04:53:00|319.22|316.42|319.22|316.42|319.22|316.42|319.22|316.42|0
1653972790000|2022-05-31 04:53:10|319.09|316.29|319.16|316.36|319.22|316.42|319.09|316.29|0
1653972800000|2022-05-31 04:53:20|319.22|316.42|319.16|316.36|319.22|316.42|319.09|316.29|0
1653972810000|2022-05-31 04:53:30|319.09|316.29|318.96|316.16|319.09|316.29|318.96|316.16|0
1653972820000|2022-05-31 04:53:40|319.03|316.23|318.96|316.16|319.03|316.23|318.96|316.16|0
1653972830000|2022-05-31 04:53:50|319.03|316.23|319.09|316.29|319.09|316.29|319.03|316.23|0
1653972840000|2022-05-31 04:54:00|319.03|316.23|318.96|316.16|319.03|316.23|318.96|316.16|0
1653972870000|2022-05-31 04:54:30|319.09|316.29|319.22|316.42|319.22|316.42|319.09|316.29|0
1653972880000|2022-05-31 04:54:40|319.09|316.29|319.09|316.29|319.09|316.29|319.09|316.29|0
1653972890000|2022-05-31 04:54:50|319.16|316.36|319.16|316.36|319.16|316.36|319.16|316.36|0
1653972900000|2022-05-31 04:55:00|319.22|316.42|319.28|316.48|319.28|316.48|319.22|316.42|0
1653972910000|2022-05-31 04:55:10|319.22|316.42|319.28|316.48|319.28|316.48|319.22|316.42|0
1653972920000|2022-05-31 04:55:20|319.22|316.42|319.34|316.54|319.34|316.54|319.22|316.42|0
1653972930000|2022-05-31 04:55:30|319.47|316.67|319.54|316.74|319.54|316.74|319.47|316.67|0
1653972940000|2022-05-31 04:55:40|319.47|316.67|319.28|316.48|319.47|316.67|319.28|316.48|0
1653972950000|2022-05-31 04:55:50|319.22|316.42|319.41|316.61|319.41|316.61|319.22|316.42|0
1653972960000|2022-05-31 04:56:00|319.47|316.67|319.47|316.67|319.47|316.67|319.47|316.67|0
1653972980000|2022-05-31 04:56:20|319.6|316.8|319.54|316.74|319.6|316.8|319.47|316.67|0
1653972990000|2022-05-31 04:56:30|319.6|316.8|319.66|316.86|319.66|316.86|319.6|316.8|0
1653973000000|2022-05-31 04:56:40|319.6|316.8|319.66|316.86|319.66|316.86|319.6|316.8|0
1653973010000|2022-05-31 04:56:50|319.6|316.8|319.6|316.8|319.6|316.8|319.6|316.8|0
1653973020000|2022-05-31 04:57:00|319.66|316.86|319.79|316.99|319.79|316.99|319.66|316.86|0
1653973030000|2022-05-31 04:57:10|319.72|316.92|319.79|316.99|319.79|316.99|319.72|316.92|0
1653973040000|2022-05-31 04:57:20|319.85|317.05|319.72|316.92|319.85|317.05|319.72|316.92|0
1653973060000|2022-05-31 04:57:40|319.66|316.86|319.66|316.86|319.66|316.86|319.66|316.86|0
1653973070000|2022-05-31 04:57:50|319.6|316.8|319.6|316.8|319.66|316.86|319.6|316.8|0
1653973090000|2022-05-31 04:58:10|319.47|316.67|319.41|316.61|319.47|316.67|319.41|316.61|0
1653973100000|2022-05-31 04:58:20|319.28|316.48|319.22|316.42|319.28|316.48|319.22|316.42|0
1653973110000|2022-05-31 04:58:30|319.28|316.48|319.34|316.54|319.34|316.54|319.09|316.29|0
1653973120000|2022-05-31 04:58:40|319.53|316.73|319.34|316.54|319.53|316.73|319.34|316.54|0
1653973130000|2022-05-31 04:58:50|319.41|316.61|319.47|316.67|319.47|316.67|319.41|316.61|0
1653973140000|2022-05-31 04:59:00|319.53|316.73|319.72|316.92|319.72|316.92|319.53|316.73|0
1653973150000|2022-05-31 04:59:10|319.6|316.8|319.53|316.73|319.6|316.8|319.53|316.73|0
1653973160000|2022-05-31 04:59:20|319.47|316.67|319.6|316.8|319.6|316.8|319.47|316.67|0
1653973170000|2022-05-31 04:59:30|319.53|316.73|319.53|316.73|319.53|316.73|319.53|316.73|0
1653973180000|2022-05-31 04:59:40|319.47|316.67|319.34|316.54|319.47|316.67|319.34|316.54|0
1653973190000|2022-05-31 04:59:50|319.47|316.67|319.47|316.67|319.47|316.67|319.34|316.54|0
1653973200000|2022-05-31 05:00:00|319.21|316.41|319.21|316.41|319.34|316.54|319.09|316.29|0
1653973210000|2022-05-31 05:00:10|319.09|316.29|319.09|316.29|319.15|316.35|319.09|316.29|0
1653973220000|2022-05-31 05:00:20|319.15|316.35|319.15|316.35|319.21|316.41|319.09|316.29|0
1653973230000|2022-05-31 05:00:30|319.09|316.29|318.96|316.16|319.09|316.29|318.96|316.16|0
1653973240000|2022-05-31 05:00:40|318.9|316.1|318.96|316.16|318.96|316.16|318.9|316.1|0
1653973250000|2022-05-31 05:00:50|318.9|316.1|319.03|316.23|319.03|316.23|318.9|316.1|0
1653973260000|2022-05-31 05:01:00|318.96|316.16|318.96|316.16|318.96|316.16|318.83|316.03|0
1653973270000|2022-05-31 05:01:10|319.09|316.29|319.21|316.41|319.21|316.41|319.09|316.29|0
1653973280000|2022-05-31 05:01:20|319.28|316.48|319.21|316.41|319.28|316.48|319.21|316.41|0
1653973290000|2022-05-31 05:01:30|319.09|316.29|319.09|316.29|319.21|316.41|319.09|316.29|0
1653973300000|2022-05-31 05:01:40|318.96|316.16|318.96|316.16|318.96|316.16|318.96|316.16|0
1653973310000|2022-05-31 05:01:50|318.83|316.03|318.83|316.03|318.83|316.03|318.83|316.03|0
1653973320000|2022-05-31 05:02:00|318.71|315.91|318.58|315.78|318.71|315.91|318.58|315.78|0
1653973330000|2022-05-31 05:02:10|318.71|315.91|318.83|316.03|318.83|316.03|318.71|315.91|0
1653973340000|2022-05-31 05:02:20|318.96|316.16|318.96|316.16|318.96|316.16|318.83|316.03|0
1653973350000|2022-05-31 05:02:30|319.15|316.35|319.09|316.29|319.15|316.35|319.09|316.29|0
1653973370000|2022-05-31 05:02:50|319.34|316.54|319.21|316.41|319.34|316.54|319.21|316.41|0
1653973380000|2022-05-31 05:03:00|319.34|316.54|319.59|316.79|319.59|316.79|319.34|316.54|0
1653973390000|2022-05-31 05:03:10|319.53|316.73|319.34|316.54|319.53|316.73|319.34|316.54|0
1653973400000|2022-05-31 05:03:20|319.21|316.41|319.34|316.54|319.34|316.54|319.21|316.41|0
1653973410000|2022-05-31 05:03:30|319.47|316.67|319.41|316.61|319.47|316.67|319.41|316.61|0
1653973420000|2022-05-31 05:03:40|319.34|316.54|319.21|316.41|319.34|316.54|319.21|316.41|0
1653973430000|2022-05-31 05:03:50|319.28|316.48|319.28|316.48|319.28|316.48|319.28|316.48|0
1653973440000|2022-05-31 05:04:00|319.34|316.54|319.09|316.29|319.34|316.54|319.09|316.29|0
1653973450000|2022-05-31 05:04:10|318.96|316.16|319.09|316.29|319.09|316.29|318.96|316.16|0
1653973460000|2022-05-31 05:04:20|319.34|316.54|319.34|316.54|319.34|316.54|319.34|316.54|0
1653973470000|2022-05-31 05:04:30|319.47|316.67|319.53|316.73|319.53|316.73|319.47|316.67|0
1653973480000|2022-05-31 05:04:40|319.59|316.79|319.47|316.67|319.72|316.92|319.47|316.67|0
1653973490000|2022-05-31 05:04:50|319.34|316.54|319.21|316.41|319.34|316.54|319.21|316.41|0
1653973500000|2022-05-31 05:05:00|319.15|316.35|319.34|316.54|319.34|316.54|319.15|316.35|0
1653973510000|2022-05-31 05:05:10|319.47|316.67|319.47|316.67|319.47|316.67|319.47|316.67|0
1653973520000|2022-05-31 05:05:20|319.21|316.41|319.15|316.35|319.21|316.41|319.08|316.28|0
1653973530000|2022-05-31 05:05:30|319.08|316.28|319.4|316.6|319.4|316.6|319.08|316.28|0
1653973540000|2022-05-31 05:05:40|319.34|316.54|319.08|316.28|319.34|316.54|319.08|316.28|0
1653973550000|2022-05-31 05:05:50|318.96|316.16|318.96|316.16|318.96|316.16|318.96|316.16|0
1653973560000|2022-05-31 05:06:00|318.9|316.1|318.77|315.97|318.9|316.1|318.7|315.9|0
1653973570000|2022-05-31 05:06:10|318.83|316.03|319.08|316.28|319.08|316.28|318.7|315.9|0
1653973580000|2022-05-31 05:06:20|319.21|316.41|319.28|316.48|319.34|316.54|319.21|316.41|0
1653973590000|2022-05-31 05:06:30|319.21|316.41|319.08|316.28|319.21|316.41|319.08|316.28|0
1653973600000|2022-05-31 05:06:40|319.21|316.41|319.46|316.66|319.46|316.66|319.21|316.41|0
1653973610000|2022-05-31 05:06:50|319.59|316.79|319.66|316.86|319.66|316.86|319.59|316.79|0
1653973620000|2022-05-31 05:07:00|319.72|316.92|319.59|316.79|319.72|316.92|319.59|316.79|0
1653973630000|2022-05-31 05:07:10|319.53|316.73|319.59|316.79|319.59|316.79|319.53|316.73|0
1653973640000|2022-05-31 05:07:20|319.72|316.92|319.59|316.79|319.72|316.92|319.59|316.79|0
1653973650000|2022-05-31 05:07:30|319.66|316.86|319.72|316.92|319.72|316.92|319.59|316.79|0
1653973660000|2022-05-31 05:07:40|319.66|316.86|319.72|316.92|319.78|316.98|319.66|316.86|0
1653973670000|2022-05-31 05:07:50|319.85|317.05|319.78|316.98|319.85|317.05|319.78|316.98|0
1653973680000|2022-05-31 05:08:00|319.72|316.92|319.59|316.79|319.72|316.92|319.59|316.79|0
1653973690000|2022-05-31 05:08:10|319.72|316.92|319.72|316.92|319.72|316.92|319.72|316.92|0
1653973700000|2022-05-31 05:08:20|319.59|316.79|319.66|316.86|319.66|316.86|319.59|316.79|0
1653973710000|2022-05-31 05:08:30|319.53|316.73|319.46|316.66|319.53|316.73|319.46|316.66|0
1653973720000|2022-05-31 05:08:40|319.4|316.6|319.59|316.79|319.59|316.79|319.4|316.6|0
1653973730000|2022-05-31 05:08:50|319.53|316.73|319.34|316.54|319.53|316.73|319.34|316.54|0
1653973740000|2022-05-31 05:09:00|319.46|316.66|319.46|316.66|319.59|316.79|319.46|316.66|0
1653973750000|2022-05-31 05:09:10|319.53|316.73|319.46|316.66|319.59|316.79|319.46|316.66|0
1653973760000|2022-05-31 05:09:20|319.53|316.73|319.59|316.79|319.59|316.79|319.53|316.73|0
1653973770000|2022-05-31 05:09:30|319.46|316.66|319.34|316.54|319.46|316.66|319.34|316.54|0
1653973790000|2022-05-31 05:09:50|319.46|316.66|319.53|316.73|319.53|316.73|319.46|316.66|0
1653973800000|2022-05-31 05:10:00|319.46|316.66|319.59|316.79|319.59|316.79|319.46|316.66|0
1653973810000|2022-05-31 05:10:10|319.72|316.92|319.84|317.04|319.84|317.04|319.72|316.92|0
1653973840000|2022-05-31 05:10:40|319.78|316.98|319.97|317.17|319.97|317.17|319.78|316.98|0
1653973850000|2022-05-31 05:10:50|320.04|317.24|320.1|317.3|320.23|317.43|320.04|317.24|0
1653973870000|2022-05-31 05:11:10|319.97|317.17|319.72|316.92|319.97|317.17|319.72|316.92|0
1653973880000|2022-05-31 05:11:20|319.84|317.04|319.84|317.04|319.84|317.04|319.84|317.04|0
1653973890000|2022-05-31 05:11:30|319.72|316.92|319.72|316.92|319.72|316.92|319.72|316.92|0
1653973900000|2022-05-31 05:11:40|319.66|316.86|319.59|316.79|319.72|316.92|319.59|316.79|0
1653973910000|2022-05-31 05:11:50|319.34|316.54|319.53|316.73|319.53|316.73|319.34|316.54|0
1653973920000|2022-05-31 05:12:00|319.59|316.79|319.53|316.73|319.59|316.79|319.46|316.66|0
1653973930000|2022-05-31 05:12:10|319.46|316.66|319.34|316.54|319.46|316.66|319.34|316.54|0
1653973940000|2022-05-31 05:12:20|319.21|316.41|319.21|316.41|319.34|316.54|319.21|316.41|0
1653973950000|2022-05-31 05:12:30|319.08|316.28|319.21|316.41|319.21|316.41|319.08|316.28|0
1653973960000|2022-05-31 05:12:40|319.08|316.28|319.46|316.66|319.46|316.66|319.08|316.28|0
1653973970000|2022-05-31 05:12:50|319.34|316.54|319.4|316.6|319.46|316.66|319.34|316.54|0
1653973980000|2022-05-31 05:13:00|319.46|316.66|319.33|316.53|319.46|316.66|319.33|316.53|0
1653973990000|2022-05-31 05:13:10|319.27|316.47|319.27|316.47|319.27|316.47|319.27|316.47|0
1653974000000|2022-05-31 05:13:20|319.21|316.41|319.15|316.35|319.21|316.41|319.08|316.28|0
1653974010000|2022-05-31 05:13:30|319.21|316.41|319.27|316.47|319.33|316.53|319.21|316.41|0
1653974020000|2022-05-31 05:13:40|319.33|316.53|319.27|316.47|319.33|316.53|319.21|316.41|0
1653974030000|2022-05-31 05:13:50|319.21|316.41|319.27|316.47|319.27|316.47|319.08|316.28|0
1653974040000|2022-05-31 05:14:00|319.21|316.41|319.02|316.22|319.21|316.41|318.95|316.15|0
1653974050000|2022-05-31 05:14:10|319.08|316.28|319.08|316.28|319.08|316.28|319.02|316.22|0
1653974060000|2022-05-31 05:14:20|319.15|316.35|319.08|316.28|319.15|316.35|319.08|316.28|0
1653974070000|2022-05-31 05:14:30|319.15|316.35|319.15|316.35|319.15|316.35|319.15|316.35|0
1653974080000|2022-05-31 05:14:40|319.33|316.53|319.33|316.53|319.46|316.66|319.33|316.53|0
1653974090000|2022-05-31 05:14:50|319.21|316.41|319.27|316.47|319.27|316.47|319.21|316.41|0
1653974100000|2022-05-31 05:15:00|319.33|316.53|319.4|316.6|319.4|316.6|319.33|316.53|0
1653974110000|2022-05-31 05:15:10|319.33|316.53|319.33|316.53|319.4|316.6|319.33|316.53|0
1653974120000|2022-05-31 05:15:20|319.4|316.6|319.02|316.22|319.4|316.6|319.02|316.22|0
1653974130000|2022-05-31 05:15:30|319.08|316.28|319.15|316.35|319.15|316.35|319.08|316.28|0
1653974140000|2022-05-31 05:15:40|319.21|316.41|319.21|316.41|319.21|316.41|319.15|316.35|0
1653974150000|2022-05-31 05:15:50|319.33|316.53|319.08|316.28|319.46|316.66|319.08|316.28|0
1653974160000|2022-05-31 05:16:00|319.02|316.22|319.08|316.28|319.08|316.28|319.02|316.22|0
1653974170000|2022-05-31 05:16:10|319.21|316.41|319.21|316.41|319.21|316.41|319.21|316.41|0
1653974190000|2022-05-31 05:16:30|319.27|316.47|319.27|316.47|319.27|316.47|319.27|316.47|0
1653974200000|2022-05-31 05:16:40|319.21|316.41|319.15|316.35|319.21|316.41|319.15|316.35|0
1653974210000|2022-05-31 05:16:50|319.27|316.47|319.21|316.41|319.27|316.47|319.21|316.41|0
1653974220000|2022-05-31 05:17:00|319.27|316.47|319.33|316.53|319.33|316.53|319.27|316.47|0
1653974230000|2022-05-31 05:17:10|319.27|316.47|319.46|316.66|319.46|316.66|319.27|316.47|0
1653974250000|2022-05-31 05:17:30|319.53|316.73|319.46|316.66|319.59|316.79|319.46|316.66|0
1653974260000|2022-05-31 05:17:40|319.59|316.79|319.21|316.41|319.59|316.79|319.21|316.41|0
1653974280000|2022-05-31 05:18:00|319.33|316.53|319.33|316.53|319.33|316.53|319.33|316.53|0
1653974290000|2022-05-31 05:18:10|319.27|316.47|319.33|316.53|319.33|316.53|319.27|316.47|0
1653974300000|2022-05-31 05:18:20|319.46|316.66|319.4|316.6|319.46|316.66|319.4|316.6|0
1653974310000|2022-05-31 05:18:30|319.46|316.66|319.59|316.79|319.59|316.79|319.46|316.66|0
1653974320000|2022-05-31 05:18:40|319.46|316.66|319.46|316.66|319.46|316.66|319.46|316.66|0
1653974330000|2022-05-31 05:18:50|319.53|316.73|319.53|316.73|319.53|316.73|319.53|316.73|0
1653974340000|2022-05-31 05:19:00|319.59|316.79|319.65|316.85|319.65|316.85|319.59|316.79|0
1653974350000|2022-05-31 05:19:10|319.71|316.91|319.65|316.85|319.71|316.91|319.59|316.79|0
1653974360000|2022-05-31 05:19:20|319.59|316.79|319.46|316.66|319.59|316.79|319.46|316.66|0
1653974370000|2022-05-31 05:19:30|319.33|316.53|319.33|316.53|319.33|316.53|319.33|316.53|0
1653974380000|2022-05-31 05:19:40|319.46|316.66|319.46|316.66|319.46|316.66|319.46|316.66|0
1653974390000|2022-05-31 05:19:50|319.4|316.6|319.46|316.66|319.46|316.66|319.33|316.53|0
1653974430000|2022-05-31 05:20:30|319.52|316.72|319.52|316.72|319.52|316.72|319.52|316.72|0
1653974440000|2022-05-31 05:20:40|319.59|316.79|319.71|316.91|319.71|316.91|319.59|316.79|0
1653974470000|2022-05-31 05:21:10|319.84|317.04|319.84|317.04|319.97|317.17|319.84|317.04|0
1653974480000|2022-05-31 05:21:20|319.9|317.1|319.84|317.04|319.9|317.1|319.84|317.04|0
1653974490000|2022-05-31 05:21:30|319.78|316.98|319.71|316.91|319.78|316.98|319.71|316.91|0
1653974500000|2022-05-31 05:21:40|319.65|316.85|319.71|316.91|319.71|316.91|319.65|316.85|0
1653974510000|2022-05-31 05:21:50|319.58|316.78|319.52|316.72|319.58|316.78|319.52|316.72|0
1653974520000|2022-05-31 05:22:00|319.46|316.66|319.4|316.6|319.46|316.66|319.4|316.6|0
1653974530000|2022-05-31 05:22:10|319.46|316.66|319.4|316.6|319.46|316.66|319.4|316.6|0
1653974540000|2022-05-31 05:22:20|319.33|316.53|319.2|316.4|319.33|316.53|319.2|316.4|0
1653974550000|2022-05-31 05:22:30|319.27|316.47|318.82|316.02|319.27|316.47|318.82|316.02|0
1653974560000|2022-05-31 05:22:40|319.2|316.4|318.76|315.96|319.2|316.4|318.76|315.96|0
1653974570000|2022-05-31 05:22:50|318.82|316.02|318.76|315.96|318.82|316.02|318.7|315.9|0
1653974580000|2022-05-31 05:23:00|318.82|316.02|318.7|315.9|318.82|316.02|318.7|315.9|0
1653974590000|2022-05-31 05:23:10|318.82|316.02|318.82|316.02|318.82|316.02|318.82|316.02|0
1653974600000|2022-05-31 05:23:20|318.76|315.96|318.82|316.02|318.82|316.02|318.76|315.96|0
1653974610000|2022-05-31 05:23:30|318.95|316.15|318.7|315.9|318.95|316.15|318.7|315.9|0
1653974620000|2022-05-31 05:23:40|318.57|315.77|318.82|316.02|318.82|316.02|318.57|315.77|0
1653974630000|2022-05-31 05:23:50|318.7|315.9|318.7|315.9|318.7|315.9|318.7|315.9|0
1653974640000|2022-05-31 05:24:00|318.57|315.77|318.51|315.71|318.57|315.77|318.44|315.64|0
1653974650000|2022-05-31 05:24:10|318.32|315.52|318.44|315.64|318.44|315.64|318.32|315.52|0
1653974660000|2022-05-31 05:24:20|318.32|315.52|318.32|315.52|318.32|315.52|318.32|315.52|0
1653974670000|2022-05-31 05:24:30|318.38|315.58|318.32|315.52|318.38|315.58|318.32|315.52|0
1653974680000|2022-05-31 05:24:40|318.38|315.58|318.57|315.77|318.57|315.77|318.38|315.58|0
1653974690000|2022-05-31 05:24:50|318.51|315.71|318.57|315.77|318.57|315.77|318.51|315.71|0
1653974700000|2022-05-31 05:25:00|318.63|315.83|318.44|315.64|318.63|315.83|318.44|315.64|0
1653974710000|2022-05-31 05:25:10|318.32|315.52|318.32|315.52|318.32|315.52|318.19|315.39|0
1653974720000|2022-05-31 05:25:20|318.25|315.45|318.31|315.51|318.32|315.52|318.25|315.45|0
1653974730000|2022-05-31 05:25:30|318.57|315.77|318.51|315.71|318.57|315.77|318.44|315.64|0
1653974740000|2022-05-31 05:25:40|318.44|315.64|318.57|315.77|318.63|315.83|318.44|315.64|0
1653974750000|2022-05-31 05:25:50|318.51|315.71|318.51|315.71|318.57|315.77|318.44|315.64|0
1653974760000|2022-05-31 05:26:00|318.57|315.77|318.82|316.02|318.82|316.02|318.57|315.77|0
1653974780000|2022-05-31 05:26:20|318.95|316.15|319.01|316.21|319.2|316.4|318.95|316.15|0
1653974790000|2022-05-31 05:26:30|319.07|316.27|318.89|316.09|319.07|316.27|318.89|316.09|0
1653974800000|2022-05-31 05:26:40|318.82|316.02|318.82|316.02|318.82|316.02|318.82|316.02|0
1653974810000|2022-05-31 05:26:50|318.69|315.89|318.69|315.89|318.69|315.89|318.69|315.89|0
1653974820000|2022-05-31 05:27:00|318.76|315.96|318.76|315.96|318.76|315.96|318.76|315.96|0
1653974830000|2022-05-31 05:27:10|318.82|316.02|318.69|315.89|318.82|316.02|318.69|315.89|0
1653974840000|2022-05-31 05:27:20|318.63|315.83|318.57|315.77|318.69|315.89|318.57|315.77|0
1653974850000|2022-05-31 05:27:30|318.63|315.83|318.63|315.83|318.63|315.83|318.63|315.83|0
1653974860000|2022-05-31 05:27:40|318.57|315.77|318.63|315.83|318.63|315.83|318.57|315.77|0
1653974870000|2022-05-31 05:27:50|318.57|315.77|318.63|315.83|318.63|315.83|318.57|315.77|0
1653974880000|2022-05-31 05:28:00|318.57|315.77|318.44|315.64|318.57|315.77|318.44|315.64|0
1653974890000|2022-05-31 05:28:10|318.51|315.71|318.31|315.51|318.51|315.71|318.31|315.51|0
1653974900000|2022-05-31 05:28:20|318.38|315.58|318.44|315.64|318.44|315.64|318.31|315.51|0
1653974910000|2022-05-31 05:28:30|318.31|315.51|318.19|315.39|318.31|315.51|318.19|315.39|0
1653974920000|2022-05-31 05:28:40|318.25|315.45|318.25|315.45|318.25|315.45|318.19|315.39|0
1653974930000|2022-05-31 05:28:50|318.19|315.39|318.25|315.45|318.25|315.45|318.19|315.39|0
1653974940000|2022-05-31 05:29:00|318.19|315.39|318.25|315.45|318.25|315.45|318.19|315.39|0
1653974950000|2022-05-31 05:29:10|318.19|315.39|318.51|315.71|318.51|315.71|318.19|315.39|0
1653974960000|2022-05-31 05:29:20|318.57|315.77|318.57|315.77|318.57|315.77|318.57|315.77|0
1653974970000|2022-05-31 05:29:30|318.51|315.71|318.25|315.45|318.51|315.71|318.25|315.45|0
1653974980000|2022-05-31 05:29:40|318.31|315.51|318.19|315.39|318.38|315.58|318.19|315.39|0
1653974990000|2022-05-31 05:29:50|318.25|315.45|318.06|315.26|318.25|315.45|318.06|315.26|0
1653975000000|2022-05-31 05:30:00|318.13|315.33|318.06|315.26|318.13|315.33|318.06|315.26|0
1653975010000|2022-05-31 05:30:10|317.81|315.01|317.93|315.13|318.06|315.26|317.81|315.01|0
1653975020000|2022-05-31 05:30:20|317.87|315.07|317.68|314.88|317.87|315.07|317.68|314.88|0
1653975030000|2022-05-31 05:30:30|317.81|315.01|317.93|315.13|317.93|315.13|317.81|315.01|0
1653975040000|2022-05-31 05:30:40|318.19|315.39|318.06|315.26|318.19|315.39|318|315.2|0
1653975050000|2022-05-31 05:30:50|317.93|315.13|318.06|315.26|318.06|315.26|317.93|315.13|0
1653975060000|2022-05-31 05:31:00|318.12|315.32|317.93|315.13|318.12|315.32|317.93|315.13|0
1653975070000|2022-05-31 05:31:10|317.87|315.07|317.81|315.01|317.87|315.07|317.81|315.01|0
1653975080000|2022-05-31 05:31:20|317.75|314.95|317.68|314.88|317.75|314.95|317.62|314.82|0
1653975090000|2022-05-31 05:31:30|317.55|314.75|317.68|314.88|317.68|314.88|317.55|314.75|0
1653975110000|2022-05-31 05:31:50|317.62|314.82|317.68|314.88|317.68|314.88|317.62|314.82|0
1653975120000|2022-05-31 05:32:00|317.74|314.94|317.74|314.94|317.74|314.94|317.68|314.88|0
1653975130000|2022-05-31 05:32:10|317.87|315.07|317.81|315.01|317.87|315.07|317.81|315.01|0
1653975140000|2022-05-31 05:32:20|317.87|315.07|317.93|315.13|317.93|315.13|317.81|315.01|0
1653975150000|2022-05-31 05:32:30|317.81|315.01|317.81|315.01|317.81|315.01|317.81|315.01|0
1653975160000|2022-05-31 05:32:40|317.93|315.13|317.93|315.13|318.06|315.26|317.93|315.13|0
1653975170000|2022-05-31 05:32:50|318|315.2|318.06|315.26|318.06|315.26|318|315.2|0
1653975180000|2022-05-31 05:33:00|318.18|315.38|318.18|315.38|318.18|315.38|318.18|315.38|0
1653975200000|2022-05-31 05:33:20|318.12|315.32|318.18|315.38|318.18|315.38|318.12|315.32|0
1653975210000|2022-05-31 05:33:30|318.25|315.45|318.12|315.32|318.25|315.45|318.12|315.32|0
1653975220000|2022-05-31 05:33:40|318.18|315.38|318.18|315.38|318.18|315.38|318.18|315.38|0
1653975230000|2022-05-31 05:33:50|318.12|315.32|317.93|315.13|318.18|315.38|317.93|315.13|0
1653975240000|2022-05-31 05:34:00|317.8|315|317.8|315|317.8|315|317.8|315|0
1653975250000|2022-05-31 05:34:10|317.68|314.88|317.68|314.88|317.74|314.94|317.68|314.88|0
1653975260000|2022-05-31 05:34:20|317.74|314.94|317.68|314.88|317.8|315|317.68|314.88|0
1653975280000|2022-05-31 05:34:40|317.8|315|317.87|315.07|317.87|315.07|317.8|315|0
1653975290000|2022-05-31 05:34:50|317.8|315|317.8|315|317.93|315.13|317.8|315|0
1653975300000|2022-05-31 05:35:00|317.68|314.88|317.55|314.75|317.68|314.88|317.55|314.75|0
1653975310000|2022-05-31 05:35:10|317.68|314.88|317.93|315.13|317.93|315.13|317.68|314.88|0
1653975320000|2022-05-31 05:35:20|318.06|315.26|318.12|315.32|318.12|315.32|318.06|315.26|0
1653975330000|2022-05-31 05:35:30|318.06|315.26|318|315.2|318.06|315.26|317.8|315|0
1653975340000|2022-05-31 05:35:40|318.06|315.26|318|315.2|318.06|315.26|318|315.2|0
1653975350000|2022-05-31 05:35:50|318.31|315.51|318.56|315.76|318.56|315.76|318.31|315.51|0
1653975360000|2022-05-31 05:36:00|318.63|315.83|318.69|315.89|318.69|315.89|318.63|315.83|0
1653975370000|2022-05-31 05:36:10|318.82|316.02|318.94|316.14|318.94|316.14|318.82|316.02|0
1653975380000|2022-05-31 05:36:20|319.07|316.27|319.07|316.27|319.2|316.4|319.07|316.27|0
1653975390000|2022-05-31 05:36:30|319.14|316.34|319.07|316.27|319.2|316.4|319.07|316.27|0
1653975400000|2022-05-31 05:36:40|319.14|316.34|319.32|316.52|319.32|316.52|319.14|316.34|0
1653975410000|2022-05-31 05:36:50|319.14|316.34|319.01|316.21|319.14|316.34|319.01|316.21|0
1653975420000|2022-05-31 05:37:00|318.88|316.08|318.88|316.08|318.88|316.08|318.82|316.02|0
1653975430000|2022-05-31 05:37:10|318.82|316.02|318.82|316.02|318.82|316.02|318.82|316.02|0
1653975440000|2022-05-31 05:37:20|318.94|316.14|318.94|316.14|318.94|316.14|318.94|316.14|0
1653975460000|2022-05-31 05:37:40|319.01|316.21|318.94|316.14|319.07|316.27|318.94|316.14|0
1653975470000|2022-05-31 05:37:50|318.88|316.08|318.69|315.89|318.88|316.08|318.69|315.89|0
1653975480000|2022-05-31 05:38:00|318.63|315.83|318.63|315.83|318.69|315.89|318.63|315.83|0
1653975490000|2022-05-31 05:38:10|318.56|315.76|318.69|315.89|318.69|315.89|318.56|315.76|0
1653975500000|2022-05-31 05:38:20|318.75|315.95|318.94|316.14|318.94|316.14|318.75|315.95|0
1653975530000|2022-05-31 05:38:50|318.82|316.02|318.88|316.08|318.88|316.08|318.82|316.02|0
1653975540000|2022-05-31 05:39:00|318.94|316.14|318.94|316.14|318.94|316.14|318.94|316.14|0
1653975550000|2022-05-31 05:39:10|318.88|316.08|318.82|316.02|318.88|316.08|318.82|316.02|0
1653975560000|2022-05-31 05:39:20|318.94|316.14|319.32|316.52|319.32|316.52|318.94|316.14|0
1653975570000|2022-05-31 05:39:30|319.52|316.72|319.58|316.78|319.7|316.9|319.52|316.72|0
1653975580000|2022-05-31 05:39:40|319.45|316.65|319.39|316.59|319.45|316.65|319.32|316.52|0
1653975590000|2022-05-31 05:39:50|319.32|316.52|319.45|316.65|319.45|316.65|319.32|316.52|0
1653975600000|2022-05-31 05:40:00|319.7|316.9|319.7|316.9|319.7|316.9|319.7|316.9|0
1653975610000|2022-05-31 05:40:10|319.83|317.03|319.96|317.16|319.96|317.16|319.83|317.03|0
1653975620000|2022-05-31 05:40:20|319.83|317.03|319.83|317.03|319.83|317.03|319.83|317.03|0
1653975630000|2022-05-31 05:40:30|319.7|316.9|319.7|316.9|319.7|316.9|319.58|316.78|0
1653975640000|2022-05-31 05:40:40|319.77|316.97|319.58|316.78|319.77|316.97|319.58|316.78|0
1653975660000|2022-05-31 05:41:00|319.51|316.71|319.64|316.84|319.64|316.84|319.45|316.65|0
1653975670000|2022-05-31 05:41:10|319.58|316.78|319.45|316.65|319.64|316.84|319.45|316.65|0
1653975680000|2022-05-31 05:41:20|319.51|316.71|319.51|316.71|319.51|316.71|319.51|316.71|0
1653975690000|2022-05-31 05:41:30|319.58|316.78|319.7|316.9|319.7|316.9|319.58|316.78|0
1653975700000|2022-05-31 05:41:40|319.57|316.77|319.19|316.39|319.57|316.77|319.19|316.39|0
1653975710000|2022-05-31 05:41:50|319.07|316.27|319.32|316.52|319.32|316.52|319.07|316.27|0
1653975720000|2022-05-31 05:42:00|319.57|316.77|319.32|316.52|319.57|316.77|319.32|316.52|0
1653975730000|2022-05-31 05:42:10|319.45|316.65|319.39|316.59|319.45|316.65|319.39|316.59|0
1653975740000|2022-05-31 05:42:20|319.32|316.52|319.57|316.77|319.57|316.77|319.32|316.52|0
1653975750000|2022-05-31 05:42:30|319.45|316.65|319.57|316.77|319.57|316.77|319.45|316.65|0
1653975760000|2022-05-31 05:42:40|319.45|316.65|319.45|316.65|319.45|316.65|319.39|316.59|0
1653975770000|2022-05-31 05:42:50|319.32|316.52|319.45|316.65|319.45|316.65|319.32|316.52|0
1653975780000|2022-05-31 05:43:00|319.57|316.77|319.83|317.03|319.83|317.03|319.57|316.77|0
1653975790000|2022-05-31 05:43:10|319.96|317.16|319.83|317.03|319.96|317.16|319.83|317.03|0
1653975800000|2022-05-31 05:43:20|319.77|316.97|319.77|316.97|319.77|316.97|319.77|316.97|0
1653975810000|2022-05-31 05:43:30|319.83|317.03|319.7|316.9|319.83|317.03|319.7|316.9|0
1653975820000|2022-05-31 05:43:40|319.57|316.77|319.57|316.77|319.64|316.84|319.57|316.77|0
1653975830000|2022-05-31 05:43:50|319.7|316.9|319.64|316.84|319.7|316.9|319.64|316.84|0
1653975840000|2022-05-31 05:44:00|319.7|316.9|319.83|317.03|319.83|317.03|319.7|316.9|0
1653975850000|2022-05-31 05:44:10|319.7|316.9|319.77|316.97|319.77|316.97|319.7|316.9|0
1653975860000|2022-05-31 05:44:20|319.83|317.03|319.95|317.15|319.95|317.15|319.83|317.03|0
1653975870000|2022-05-31 05:44:30|319.89|317.09|319.83|317.03|319.89|317.09|319.83|317.03|0
1653975880000|2022-05-31 05:44:40|319.7|316.9|319.83|317.03|319.83|317.03|319.7|316.9|0
1653975890000|2022-05-31 05:44:50|319.95|317.15|319.95|317.15|320.08|317.28|319.95|317.15|0
1653975900000|2022-05-31 05:45:00|320.02|317.22|320.21|317.41|320.21|317.41|320.02|317.22|0
1653975910000|2022-05-31 05:45:10|320.02|317.22|319.95|317.15|320.02|317.22|319.95|317.15|0
1653975930000|2022-05-31 05:45:30|320.08|317.28|320.08|317.28|320.21|317.41|320.08|317.28|0
1653975940000|2022-05-31 05:45:40|320.21|317.41|320.08|317.28|320.34|317.54|320.08|317.28|0
1653975950000|2022-05-31 05:45:50|320.15|317.35|320.21|317.41|320.21|317.41|320.08|317.28|0
1653975960000|2022-05-31 05:46:00|320.15|317.35|320.02|317.22|320.21|317.41|319.95|317.15|0
1653975970000|2022-05-31 05:46:10|320.08|317.28|319.95|317.15|320.08|317.28|319.95|317.15|0
1653975990000|2022-05-31 05:46:30|319.83|317.03|320.02|317.22|320.02|317.22|319.83|317.03|0
1653976000000|2022-05-31 05:46:40|319.95|317.15|320.08|317.28|320.08|317.28|319.95|317.15|0
1653976010000|2022-05-31 05:46:50|320.15|317.35|319.95|317.15|320.15|317.35|319.95|317.15|0
1653976020000|2022-05-31 05:47:00|320.08|317.28|320.21|317.41|320.21|317.41|320.08|317.28|0
1653976030000|2022-05-31 05:47:10|320.08|317.28|320.08|317.28|320.08|317.28|320.08|317.28|0
1653976050000|2022-05-31 05:47:30|320.21|317.41|320.33|317.53|320.33|317.53|320.21|317.41|0
1653976060000|2022-05-31 05:47:40|320.27|317.47|320.33|317.53|320.33|317.53|320.27|317.47|0
1653976070000|2022-05-31 05:47:50|320.46|317.66|320.46|317.66|320.46|317.66|320.46|317.66|0
1653976080000|2022-05-31 05:48:00|320.4|317.6|320.27|317.47|320.4|317.6|320.27|317.47|0
1653976090000|2022-05-31 05:48:10|320.21|317.41|320.21|317.41|320.21|317.41|320.08|317.28|0
1653976100000|2022-05-31 05:48:20|320.08|317.28|320.21|317.41|320.21|317.41|320.08|317.28|0
1653976120000|2022-05-31 05:48:40|320.08|317.28|320.21|317.41|320.21|317.41|320.08|317.28|0
1653976130000|2022-05-31 05:48:50|320.08|317.28|320.08|317.28|320.08|317.28|319.95|317.15|0
1653976140000|2022-05-31 05:49:00|319.95|317.15|320.02|317.22|320.02|317.22|319.95|317.15|0
1653976150000|2022-05-31 05:49:10|320.08|317.28|320.27|317.47|320.27|317.47|320.08|317.28|0
1653976160000|2022-05-31 05:49:20|320.21|317.41|320.21|317.41|320.27|317.47|320.21|317.41|0
1653976170000|2022-05-31 05:49:30|320.08|317.28|320.21|317.41|320.21|317.41|320.08|317.28|0
1653976180000|2022-05-31 05:49:40|320.08|317.28|320.15|317.35|320.15|317.35|320.08|317.28|0
1653976190000|2022-05-31 05:49:50|320.21|317.41|320.21|317.41|320.21|317.41|320.21|317.41|0
1653976200000|2022-05-31 05:50:00|320.08|317.28|319.95|317.15|320.08|317.28|319.95|317.15|0
1653976210000|2022-05-31 05:50:10|320.02|317.22|319.95|317.15|320.02|317.22|319.95|317.15|0
1653976220000|2022-05-31 05:50:20|320.08|317.28|320.08|317.28|320.08|317.28|320.08|317.28|0
1653976230000|2022-05-31 05:50:30|319.95|317.15|319.95|317.15|319.95|317.15|319.95|317.15|0
1653976250000|2022-05-31 05:50:50|319.82|317.02|319.95|317.15|319.95|317.15|319.82|317.02|0
1653976260000|2022-05-31 05:51:00|319.82|317.02|319.82|317.02|319.82|317.02|319.82|317.02|0
1653976270000|2022-05-31 05:51:10|319.76|316.96|319.44|316.64|319.76|316.96|319.44|316.64|0
1653976280000|2022-05-31 05:51:20|319.51|316.71|319.57|316.77|319.7|316.9|319.51|316.71|0
1653976290000|2022-05-31 05:51:30|319.44|316.64|319.44|316.64|319.44|316.64|319.44|316.64|0
1653976300000|2022-05-31 05:51:40|319.51|316.71|319.64|316.84|319.64|316.84|319.51|316.71|0
1653976310000|2022-05-31 05:51:50|319.7|316.9|319.76|316.96|319.76|316.96|319.7|316.9|0
1653976320000|2022-05-31 05:52:00|319.82|317.02|319.82|317.02|319.89|317.09|319.82|317.02|0
1653976330000|2022-05-31 05:52:10|319.89|317.09|319.76|316.96|319.89|317.09|319.7|316.9|0
1653976340000|2022-05-31 05:52:20|319.82|317.02|319.95|317.15|319.95|317.15|319.82|317.02|0
1653976350000|2022-05-31 05:52:30|320.02|317.22|320.08|317.28|320.08|317.28|320.02|317.22|0
1653976360000|2022-05-31 05:52:40|320.14|317.34|320.2|317.4|320.2|317.4|320.14|317.34|0
1653976370000|2022-05-31 05:52:50|320.33|317.53|320.33|317.53|320.33|317.53|320.33|317.53|0
1653976380000|2022-05-31 05:53:00|320.4|317.6|320.46|317.66|320.46|317.66|320.4|317.6|0
1653976390000|2022-05-31 05:53:10|320.33|317.53|320.33|317.53|320.33|317.53|320.33|317.53|0
1653976400000|2022-05-31 05:53:20|320.46|317.66|320.33|317.53|320.46|317.66|320.33|317.53|0
1653976430000|2022-05-31 05:53:50|320.46|317.66|320.46|317.66|320.46|317.66|320.46|317.66|0
1653976440000|2022-05-31 05:54:00|320.59|317.79|320.59|317.79|320.59|317.79|320.59|317.79|0
1653976450000|2022-05-31 05:54:10|320.71|317.91|320.97|318.17|320.97|318.17|320.71|317.91|0
1653976460000|2022-05-31 05:54:20|321.1|318.3|321.29|318.49|321.29|318.49|321.1|318.3|0
1653976470000|2022-05-31 05:54:30|321.48|318.68|321.09|318.29|321.48|318.68|321.09|318.29|0
1653976480000|2022-05-31 05:54:40|320.71|317.91|320.71|317.91|320.71|317.91|320.65|317.85|0
1653976490000|2022-05-31 05:54:50|320.84|318.04|321.09|318.29|321.09|318.29|320.84|318.04|0
1653976500000|2022-05-31 05:55:00|321.03|318.23|320.65|317.85|321.03|318.23|320.65|317.85|0
1653976510000|2022-05-31 05:55:10|320.46|317.66|319.95|317.15|320.46|317.66|319.95|317.15|0
1653976520000|2022-05-31 05:55:20|319.82|317.02|319.82|317.02|319.82|317.02|319.82|317.02|0
1653976530000|2022-05-31 05:55:30|319.95|317.15|319.82|317.02|319.95|317.15|319.82|317.02|0
1653976540000|2022-05-31 05:55:40|319.95|317.15|319.95|317.15|319.95|317.15|319.95|317.15|0
1653976550000|2022-05-31 05:55:50|319.82|317.02|319.82|317.02|319.82|317.02|319.82|317.02|0
1653976560000|2022-05-31 05:56:00|320.08|317.28|320.33|317.53|320.33|317.53|320.08|317.28|0
1653976580000|2022-05-31 05:56:20|320.46|317.66|320.2|317.4|320.58|317.78|320.2|317.4|0
1653976590000|2022-05-31 05:56:30|320.33|317.53|319.95|317.15|320.33|317.53|319.95|317.15|0
1653976600000|2022-05-31 05:56:40|319.89|317.09|320.08|317.28|320.08|317.28|319.89|317.09|0
1653976610000|2022-05-31 05:56:50|319.95|317.15|319.89|317.09|319.95|317.15|319.89|317.09|0
1653976620000|2022-05-31 05:57:00|319.82|317.02|319.44|316.64|319.82|317.02|319.44|316.64|0
1653976630000|2022-05-31 05:57:10|319.69|316.89|319.31|316.51|319.69|316.89|319.31|316.51|0
1653976640000|2022-05-31 05:57:20|319.44|316.64|319.31|316.51|319.44|316.64|319.31|316.51|0
1653976650000|2022-05-31 05:57:30|319.38|316.58|319.31|316.51|319.44|316.64|319.31|316.51|0
1653976660000|2022-05-31 05:57:40|319.44|316.64|319.44|316.64|319.57|316.77|319.44|316.64|0
1653976670000|2022-05-31 05:57:50|319.31|316.51|319.44|316.64|319.44|316.64|319.31|316.51|0
1653976680000|2022-05-31 05:58:00|319.57|316.77|319.69|316.89|319.69|316.89|319.57|316.77|0
1653976690000|2022-05-31 05:58:10|319.31|316.51|319.44|316.64|319.44|316.64|319.31|316.51|0
1653976700000|2022-05-31 05:58:20|319.57|316.77|319.25|316.45|319.57|316.77|319.25|316.45|0
1653976710000|2022-05-31 05:58:30|319.31|316.51|319.06|316.26|319.31|316.51|319.06|316.26|0
1653976720000|2022-05-31 05:58:40|318.81|316.01|319|316.2|319|316.2|318.81|316.01|0
1653976730000|2022-05-31 05:58:50|319.06|316.26|319.44|316.64|319.44|316.64|319.06|316.26|0
1653976740000|2022-05-31 05:59:00|319.51|316.71|319.51|316.71|319.57|316.77|319.51|316.71|0
1653976750000|2022-05-31 05:59:10|319.63|316.83|320.2|317.4|320.2|317.4|319.63|316.83|0
1653976760000|2022-05-31 05:59:20|320.27|317.47|320.2|317.4|320.27|317.47|320.2|317.4|0
1653976770000|2022-05-31 05:59:30|320.33|317.53|320.27|317.47|320.33|317.53|320.07|317.27|0
1653976780000|2022-05-31 05:59:40|320.46|317.66|320.2|317.4|320.46|317.66|320.2|317.4|0
1653976790000|2022-05-31 05:59:50|320.58|317.78|320.84|318.04|320.84|318.04|320.58|317.78|0
1653976800000|2022-05-31 06:00:00|320.96|318.16|320.71|317.91|320.96|318.16|320.58|317.78|0
1653976810000|2022-05-31 06:00:10|320.84|318.04|320.78|317.98|320.84|318.04|320.78|317.98|0
1653976820000|2022-05-31 06:00:20|320.71|317.91|320.84|318.04|320.84|318.04|320.71|317.91|0
1653976830000|2022-05-31 06:00:30|320.96|318.16|321.22|318.42|321.22|318.42|320.96|318.16|0
1653976840000|2022-05-31 06:00:40|320.96|318.16|320.33|317.53|320.96|318.16|320.33|317.53|0
1653976850000|2022-05-31 06:00:50|320.46|317.66|320.58|317.78|320.58|317.78|320.46|317.66|0
1653976860000|2022-05-31 06:01:00|320.46|317.66|320.2|317.4|320.46|317.66|320.07|317.27|0
1653976870000|2022-05-31 06:01:10|320.07|317.27|320.71|317.91|320.71|317.91|320.07|317.27|0
1653976880000|2022-05-31 06:01:20|320.46|317.66|320.33|317.53|320.46|317.66|320.33|317.53|0
1653976890000|2022-05-31 06:01:30|320.46|317.66|320.58|317.78|320.58|317.78|320.46|317.66|0
1653976900000|2022-05-31 06:01:40|320.33|317.53|320.33|317.53|320.33|317.53|320.2|317.4|0
1653976910000|2022-05-31 06:01:50|320.27|317.47|320.14|317.34|320.27|317.47|320.07|317.27|0
1653976920000|2022-05-31 06:02:00|320.2|317.4|320.33|317.53|320.33|317.53|320.2|317.4|0
1653976930000|2022-05-31 06:02:10|320.58|317.78|320.71|317.91|320.71|317.91|320.58|317.78|0
1653976940000|2022-05-31 06:02:20|320.52|317.72|320.71|317.91|320.71|317.91|320.52|317.72|0
1653976950000|2022-05-31 06:02:30|320.58|317.78|320.07|317.27|320.71|317.91|320.07|317.27|0
1653976960000|2022-05-31 06:02:40|320.33|317.53|320.45|317.65|320.45|317.65|320.33|317.53|0
1653976970000|2022-05-31 06:02:50|320.33|317.53|320.2|317.4|320.33|317.53|320.07|317.27|0
1653976980000|2022-05-31 06:03:00|320.33|317.53|320.07|317.27|320.45|317.65|320.07|317.27|0
1653976990000|2022-05-31 06:03:10|320.14|317.34|320.2|317.4|320.33|317.53|320.14|317.34|0
1653977000000|2022-05-31 06:03:20|320.14|317.34|320.07|317.27|320.2|317.4|320.07|317.27|0
1653977010000|2022-05-31 06:03:30|320.2|317.4|320.2|317.4|320.2|317.4|320.07|317.27|0
1653977020000|2022-05-31 06:03:40|320.33|317.53|320.45|317.65|320.45|317.65|320.33|317.53|0
1653977030000|2022-05-31 06:03:50|320.52|317.72|320.45|317.65|320.52|317.72|320.33|317.53|0
1653977040000|2022-05-31 06:04:00|320.84|318.04|321.35|318.55|321.35|318.55|320.84|318.04|0
1653977050000|2022-05-31 06:04:10|321.28|318.48|321.28|318.48|321.28|318.48|321.28|318.48|0
1653977060000|2022-05-31 06:04:20|321.35|318.55|321.6|318.8|321.6|318.8|321.35|318.55|0
1653977070000|2022-05-31 06:04:30|321.67|318.87|321.54|318.74|321.67|318.87|321.54|318.74|0
1653977080000|2022-05-31 06:04:40|321.47|318.67|321.6|318.8|321.67|318.87|321.47|318.67|0
1653977090000|2022-05-31 06:04:50|321.73|318.93|321.85|319.05|321.85|319.05|321.73|318.93|0
1653977100000|2022-05-31 06:05:00|321.79|318.99|321.73|318.93|321.85|319.05|321.73|318.93|0
1653977110000|2022-05-31 06:05:10|321.79|318.99|321.79|318.99|321.85|319.05|321.79|318.99|0
1653977120000|2022-05-31 06:05:20|321.98|319.18|322.11|319.31|322.11|319.31|321.85|319.05|0
1653977130000|2022-05-31 06:05:30|321.98|319.18|321.98|319.18|321.98|319.18|321.98|319.18|0
1653977140000|2022-05-31 06:05:40|321.85|319.05|321.73|318.93|321.85|319.05|321.73|318.93|0
1653977150000|2022-05-31 06:05:50|321.47|318.67|321.34|318.54|321.47|318.67|321.34|318.54|0
1653977160000|2022-05-31 06:06:00|321.22|318.42|320.83|318.03|321.22|318.42|320.83|318.03|0
1653977170000|2022-05-31 06:06:10|320.71|317.91|320.58|317.78|320.71|317.91|320.58|317.78|0
1653977180000|2022-05-31 06:06:20|320.45|317.65|320.58|317.78|320.65|317.85|320.45|317.65|0
1653977190000|2022-05-31 06:06:30|320.65|317.85|320.96|318.16|320.96|318.16|320.65|317.85|0
1653977200000|2022-05-31 06:06:40|321.09|318.29|321.09|318.29|321.09|318.29|321.09|318.29|0
1653977210000|2022-05-31 06:06:50|321.22|318.42|321.34|318.54|321.54|318.74|321.22|318.42|0
1653977220000|2022-05-31 06:07:00|321.47|318.67|321.34|318.54|321.47|318.67|321.34|318.54|0
1653977230000|2022-05-31 06:07:10|321.47|318.67|321.66|318.86|321.66|318.86|321.47|318.67|0
1653977240000|2022-05-31 06:07:20|321.73|318.93|321.73|318.93|321.92|319.12|321.73|318.93|0
1653977250000|2022-05-31 06:07:30|321.79|318.99|321.98|319.18|321.98|319.18|321.79|318.99|0
1653977260000|2022-05-31 06:07:40|321.85|319.05|321.85|319.05|321.85|319.05|321.85|319.05|0
1653977270000|2022-05-31 06:07:50|321.73|318.93|321.73|318.93|321.73|318.93|321.73|318.93|0
1653977280000|2022-05-31 06:08:00|321.85|319.05|321.98|319.18|322.24|319.44|321.85|319.05|0
1653977290000|2022-05-31 06:08:10|322.05|319.25|321.98|319.18|322.11|319.31|321.98|319.18|0
1653977300000|2022-05-31 06:08:20|322.05|319.25|322.24|319.44|322.24|319.44|322.05|319.25|0
1653977310000|2022-05-31 06:08:30|322.62|319.82|322.62|319.82|322.62|319.82|322.49|319.69|0
1653977320000|2022-05-31 06:08:40|322.49|319.69|322.49|319.69|322.49|319.69|322.49|319.69|0
1653977330000|2022-05-31 06:08:50|322.56|319.76|323.39|320.59|323.39|320.59|322.56|319.76|0
1653977340000|2022-05-31 06:09:00|323.33|320.53|323.13|320.33|323.39|320.59|323.13|320.33|0
1653977350000|2022-05-31 06:09:10|323|320.2|323|320.2|323|320.2|322.75|319.95|0
1653977360000|2022-05-31 06:09:20|323.13|320.33|323|320.2|323.26|320.46|322.94|320.14|0
1653977370000|2022-05-31 06:09:30|323.13|320.33|323.26|320.46|323.26|320.46|323.13|320.33|0
1653977380000|2022-05-31 06:09:40|323.13|320.33|323.13|320.33|323.13|320.33|323.13|320.33|0
1653977390000|2022-05-31 06:09:50|323.2|320.4|322.87|320.07|323.2|320.4|322.87|320.07|0
1653977400000|2022-05-31 06:10:00|322.75|319.95|322.87|320.07|323|320.2|322.75|319.95|0
1653977410000|2022-05-31 06:10:10|322.75|319.95|322.62|319.82|322.75|319.95|322.62|319.82|0
1653977420000|2022-05-31 06:10:20|322.75|319.95|323.26|320.46|323.51|320.71|322.75|319.95|0
1653977430000|2022-05-31 06:10:30|323.13|320.33|323|320.2|323.39|320.59|323|320.2|0
1653977440000|2022-05-31 06:10:40|323.26|320.46|323.26|320.46|323.26|320.46|323.13|320.33|0
1653977450000|2022-05-31 06:10:50|323.13|320.33|323.26|320.46|323.26|320.46|323.13|320.33|0
1653977460000|2022-05-31 06:11:00|323.13|320.33|323.64|320.84|323.77|320.97|323|320.2|0
1653977470000|2022-05-31 06:11:10|323.26|320.46|323.2|320.4|323.26|320.46|323.13|320.33|0
1653977480000|2022-05-31 06:11:20|323.26|320.46|323.51|320.71|323.51|320.71|323.26|320.46|0
1653977490000|2022-05-31 06:11:30|323.39|320.59|323.39|320.59|323.39|320.59|323.39|320.59|0
1653977500000|2022-05-31 06:11:40|323.13|320.33|323.2|320.4|323.2|320.4|323.13|320.33|0
1653977510000|2022-05-31 06:11:50|323.13|320.33|323.2|320.4|323.26|320.46|323.13|320.33|0
1653977520000|2022-05-31 06:12:00|323.13|320.33|323.2|320.4|323.26|320.46|323.13|320.33|0
1653977530000|2022-05-31 06:12:10|323.07|320.27|323|320.2|323.13|320.33|323|320.2|0
1653977540000|2022-05-31 06:12:20|323.13|320.33|323|320.2|323.13|320.33|323|320.2|0
1653977550000|2022-05-31 06:12:30|322.87|320.07|322.75|319.95|323.13|320.33|322.75|319.95|0
1653977560000|2022-05-31 06:12:40|322.81|320.01|322.87|320.07|323|320.2|322.81|320.01|0
1653977570000|2022-05-31 06:12:50|323.13|320.33|323.13|320.33|323.13|320.33|323.13|320.33|0
1653977580000|2022-05-31 06:13:00|323.26|320.46|322.94|320.14|323.26|320.46|322.94|320.14|0
1653977590000|2022-05-31 06:13:10|322.87|320.07|323.26|320.46|323.26|320.46|322.87|320.07|0
1653977600000|2022-05-31 06:13:20|323.38|320.58|323.38|320.58|323.51|320.71|323.38|320.58|0
1653977610000|2022-05-31 06:13:30|323.26|320.46|323|320.2|323.26|320.46|323|320.2|0
1653977620000|2022-05-31 06:13:40|322.87|320.07|323|320.2|323|320.2|322.87|320.07|0
1653977630000|2022-05-31 06:13:50|322.87|320.07|322.74|319.94|322.87|320.07|322.74|319.94|0
1653977640000|2022-05-31 06:14:00|322.81|320.01|323|320.2|323|320.2|322.62|319.82|0
1653977650000|2022-05-31 06:14:10|322.87|320.07|322.94|320.14|323|320.2|322.87|320.07|0
1653977660000|2022-05-31 06:14:20|323|320.2|323|320.2|323.07|320.27|323|320.2|0
1653977670000|2022-05-31 06:14:30|323.26|320.46|323.71|320.91|323.71|320.91|323.26|320.46|0
1653977680000|2022-05-31 06:14:40|323.77|320.97|324.02|321.22|324.02|321.22|323.77|320.97|0
1653977690000|2022-05-31 06:14:50|323.9|321.1|323.38|320.58|323.9|321.1|323.38|320.58|0
1653977700000|2022-05-31 06:15:00|323.51|320.71|323.26|320.46|323.51|320.71|323.26|320.46|0
1653977710000|2022-05-31 06:15:10|323.32|320.52|323.26|320.46|323.38|320.58|323.26|320.46|0
1653977720000|2022-05-31 06:15:20|323.13|320.33|323.38|320.58|323.38|320.58|323.13|320.33|0
1653977730000|2022-05-31 06:15:30|323.32|320.52|323.26|320.46|323.32|320.52|323.26|320.46|0
1653977740000|2022-05-31 06:15:40|323.38|320.58|323.38|320.58|323.38|320.58|323.38|320.58|0
1653977750000|2022-05-31 06:15:50|323.26|320.46|323.38|320.58|323.38|320.58|323.26|320.46|0
1653977760000|2022-05-31 06:16:00|323.51|320.71|323.38|320.58|323.51|320.71|323.38|320.58|0
1653977770000|2022-05-31 06:16:10|323.51|320.71|323.51|320.71|323.64|320.84|323.51|320.71|0
1653977780000|2022-05-31 06:16:20|323.9|321.1|324.02|321.22|324.02|321.22|323.9|321.1|0
1653977790000|2022-05-31 06:16:30|324.15|321.35|324.28|321.48|324.28|321.48|324.02|321.22|0
1653977800000|2022-05-31 06:16:40|324.41|321.61|324.41|321.61|324.41|321.61|324.41|321.61|0
1653977810000|2022-05-31 06:16:50|324.67|321.87|324.92|322.12|324.92|322.12|324.67|321.87|0
1653977820000|2022-05-31 06:17:00|324.79|321.99|324.79|321.99|324.79|321.99|324.79|321.99|0
1653977830000|2022-05-31 06:17:10|324.92|322.12|325.56|322.76|325.56|322.76|324.92|322.12|0
1653977840000|2022-05-31 06:17:20|325.82|323.02|326.02|323.22|326.02|323.22|325.82|323.02|0
1653977850000|2022-05-31 06:17:30|326.08|323.28|326.47|323.67|326.47|323.67|326.08|323.28|0
1653977860000|2022-05-31 06:17:40|326.59|323.79|326.21|323.41|326.72|323.92|326.21|323.41|0
1653977870000|2022-05-31 06:17:50|326.08|323.28|326.08|323.28|326.08|323.28|325.82|323.02|0
1653977880000|2022-05-31 06:18:00|326.21|323.41|325.76|322.96|326.21|323.41|325.76|322.96|0
1653977890000|2022-05-31 06:18:10|325.69|322.89|325.95|323.15|325.95|323.15|325.69|322.89|0
1653977900000|2022-05-31 06:18:20|325.82|323.02|326.08|323.28|326.08|323.28|325.82|323.02|0
1653977910000|2022-05-31 06:18:30|325.95|323.15|325.69|322.89|325.95|323.15|325.69|322.89|0
1653977920000|2022-05-31 06:18:40|325.56|322.76|325.44|322.64|325.56|322.76|325.44|322.64|0
1653977930000|2022-05-31 06:18:50|325.31|322.51|325.44|322.64|325.44|322.64|325.31|322.51|0
1653977940000|2022-05-31 06:19:00|325.31|322.51|325.18|322.38|325.31|322.51|325.18|322.38|0
1653977950000|2022-05-31 06:19:10|325.05|322.25|324.79|321.99|325.05|322.25|324.79|321.99|0
1653977960000|2022-05-31 06:19:20|325.12|322.32|324.92|322.12|325.12|322.32|324.92|322.12|0
1653977970000|2022-05-31 06:19:30|324.99|322.19|325.18|322.38|325.18|322.38|324.99|322.19|0
1653977980000|2022-05-31 06:19:40|325.31|322.51|325.18|322.38|325.31|322.51|325.18|322.38|0
1653977990000|2022-05-31 06:19:50|325.05|322.25|324.79|321.99|325.05|322.25|324.79|321.99|0
1653978000000|2022-05-31 06:20:00|325.12|322.32|325.18|322.38|325.18|322.38|325.05|322.25|0
1653978010000|2022-05-31 06:20:10|325.05|322.25|325.05|322.25|325.05|322.25|325.05|322.25|0
1653978020000|2022-05-31 06:20:20|325.18|322.38|325.18|322.38|325.18|322.38|325.05|322.25|0
1653978040000|2022-05-31 06:20:40|325.05|322.25|325.18|322.38|325.18|322.38|325.05|322.25|0
1653978050000|2022-05-31 06:20:50|325.12|322.32|325.05|322.25|325.12|322.32|325.05|322.25|0
1653978060000|2022-05-31 06:21:00|325.12|322.32|324.92|322.12|325.12|322.32|324.92|322.12|0
1653978070000|2022-05-31 06:21:10|324.79|321.99|324.79|321.99|324.79|321.99|324.79|321.99|0
1653978080000|2022-05-31 06:21:20|324.66|321.86|324.66|321.86|324.79|321.99|324.66|321.86|0
1653978090000|2022-05-31 06:21:30|324.53|321.73|324.41|321.61|324.53|321.73|324.41|321.61|0
1653978100000|2022-05-31 06:21:40|324.28|321.48|324.34|321.54|324.34|321.54|324.28|321.48|0
1653978110000|2022-05-31 06:21:50|324.41|321.61|324.15|321.35|324.53|321.73|324.15|321.35|0
1653978120000|2022-05-31 06:22:00|324.28|321.48|324.53|321.73|324.66|321.86|324.28|321.48|0
1653978130000|2022-05-31 06:22:10|324.66|321.86|324.66|321.86|324.79|321.99|324.66|321.86|0
1653978140000|2022-05-31 06:22:20|324.47|321.67|324.41|321.61|324.53|321.73|324.41|321.61|0
1653978150000|2022-05-31 06:22:30|324.66|321.86|324.73|321.93|324.73|321.93|324.66|321.86|0
1653978160000|2022-05-31 06:22:40|324.79|321.99|324.73|321.93|324.79|321.99|324.66|321.86|0
1653978170000|2022-05-31 06:22:50|324.79|321.99|324.79|321.99|324.79|321.99|324.79|321.99|0
1653978180000|2022-05-31 06:23:00|324.99|322.19|325.18|322.38|325.18|322.38|324.99|322.19|0
1653978190000|2022-05-31 06:23:10|325.05|322.25|325.05|322.25|325.18|322.38|325.05|322.25|0
1653978200000|2022-05-31 06:23:20|325.18|322.38|325.3|322.5|325.3|322.5|325.18|322.38|0
1653978210000|2022-05-31 06:23:30|325.18|322.38|324.79|321.99|325.18|322.38|324.79|321.99|0
1653978220000|2022-05-31 06:23:40|324.66|321.86|324.53|321.73|324.66|321.86|324.53|321.73|0
1653978230000|2022-05-31 06:23:50|324.66|321.86|324.53|321.73|324.66|321.86|324.53|321.73|0
1653978240000|2022-05-31 06:24:00|324.41|321.61|324.53|321.73|324.53|321.73|324.34|321.54|0
1653978250000|2022-05-31 06:24:10|324.34|321.54|324.15|321.35|324.4|321.6|324.15|321.35|0
1653978260000|2022-05-31 06:24:20|324.4|321.6|324.02|321.22|324.4|321.6|324.02|321.22|0
1653978270000|2022-05-31 06:24:30|323.89|321.09|323.89|321.09|323.89|321.09|323.89|321.09|0
1653978280000|2022-05-31 06:24:40|324.02|321.22|323.89|321.09|324.02|321.22|323.89|321.09|0
1653978290000|2022-05-31 06:24:50|324.02|321.22|323.89|321.09|324.02|321.22|323.89|321.09|0
1653978300000|2022-05-31 06:25:00|324.02|321.22|323.64|320.84|324.02|321.22|323.64|320.84|0
1653978310000|2022-05-31 06:25:10|323.57|320.77|323.57|320.77|323.57|320.77|323.57|320.77|0
1653978320000|2022-05-31 06:25:20|323.96|321.16|323.89|321.09|324.02|321.22|323.89|321.09|0
1653978330000|2022-05-31 06:25:30|323.64|320.84|323.7|320.9|323.7|320.9|323.57|320.77|0
1653978340000|2022-05-31 06:25:40|323.76|320.96|323.7|320.9|323.89|321.09|323.7|320.9|0
1653978350000|2022-05-31 06:25:50|323.76|320.96|323.76|320.96|323.76|320.96|323.76|320.96|0
1653978360000|2022-05-31 06:26:00|323.63|320.83|323.38|320.58|323.63|320.83|323.38|320.58|0
1653978370000|2022-05-31 06:26:10|323.32|320.52|323.38|320.58|323.38|320.58|323.32|320.52|0
1653978380000|2022-05-31 06:26:20|323.12|320.32|322.87|320.07|323.12|320.32|322.68|319.88|0
1653978390000|2022-05-31 06:26:30|322.99|320.19|322.99|320.19|322.99|320.19|322.99|320.19|0
1653978400000|2022-05-31 06:26:40|322.87|320.07|322.87|320.07|322.87|320.07|322.81|320.01|0
1653978410000|2022-05-31 06:26:50|322.99|320.19|322.99|320.19|322.99|320.19|322.87|320.07|0
1653978420000|2022-05-31 06:27:00|322.87|320.07|322.87|320.07|322.87|320.07|322.74|319.94|0
1653978430000|2022-05-31 06:27:10|322.74|319.94|322.74|319.94|322.74|319.94|322.61|319.81|0
1653978440000|2022-05-31 06:27:20|322.61|319.81|322.61|319.81|322.61|319.81|322.61|319.81|0
1653978450000|2022-05-31 06:27:30|322.74|319.94|322.99|320.19|322.99|320.19|322.68|319.88|0
1653978460000|2022-05-31 06:27:40|323.12|320.32|323.06|320.26|323.12|320.32|322.99|320.19|0
1653978470000|2022-05-31 06:27:50|323.25|320.45|323.12|320.32|323.25|320.45|323.12|320.32|0
1653978480000|2022-05-31 06:28:00|323.06|320.26|322.99|320.19|323.12|320.32|322.99|320.19|0
1653978490000|2022-05-31 06:28:10|323.06|320.26|323.12|320.32|323.12|320.32|323.06|320.26|0
1653978500000|2022-05-31 06:28:20|323.25|320.45|323.12|320.32|323.25|320.45|323.12|320.32|0
1653978510000|2022-05-31 06:28:30|323.06|320.26|322.99|320.19|323.06|320.26|322.99|320.19|0
1653978520000|2022-05-31 06:28:40|323.12|320.32|322.99|320.19|323.12|320.32|322.99|320.19|0
1653978530000|2022-05-31 06:28:50|323.12|320.32|322.87|320.07|323.12|320.32|322.87|320.07|0
1653978540000|2022-05-31 06:29:00|322.93|320.13|322.99|320.19|322.99|320.19|322.93|320.13|0
1653978550000|2022-05-31 06:29:10|323.06|320.26|322.61|319.81|323.06|320.26|322.61|319.81|0
1653978560000|2022-05-31 06:29:20|322.48|319.68|322.29|319.49|322.48|319.68|322.29|319.49|0
1653978570000|2022-05-31 06:29:30|322.35|319.55|322.35|319.55|322.35|319.55|322.35|319.55|0
1653978580000|2022-05-31 06:29:40|322.42|319.62|322.48|319.68|322.61|319.81|322.42|319.62|0
1653978590000|2022-05-31 06:29:50|322.35|319.55|322.42|319.62|322.42|319.62|322.23|319.43|0
1653978600000|2022-05-31 06:30:00|322.35|319.55|322.1|319.3|322.35|319.55|322.1|319.3|0
1653978610000|2022-05-31 06:30:10|322.48|319.68|322.55|319.75|322.61|319.81|322.48|319.68|0
1653978620000|2022-05-31 06:30:20|322.48|319.68|322.48|319.68|322.48|319.68|322.42|319.62|0
1653978630000|2022-05-31 06:30:30|322.23|319.43|322.1|319.3|322.23|319.43|322.1|319.3|0
1653978640000|2022-05-31 06:30:40|322.23|319.43|322.04|319.24|322.23|319.43|321.97|319.17|0
1653978650000|2022-05-31 06:30:50|321.97|319.17|322.1|319.3|322.1|319.3|321.97|319.17|0
1653978660000|2022-05-31 06:31:00|322.23|319.43|321.97|319.17|322.23|319.43|321.91|319.11|0
1653978670000|2022-05-31 06:31:10|322.04|319.24|322.16|319.36|322.23|319.43|322.04|319.24|0
1653978680000|2022-05-31 06:31:20|322.35|319.55|322.23|319.43|322.35|319.55|322.23|319.43|0
1653978690000|2022-05-31 06:31:30|322.1|319.3|322.1|319.3|322.1|319.3|322.1|319.3|0
1653978700000|2022-05-31 06:31:40|322.29|319.49|322.35|319.55|322.35|319.55|322.22|319.42|0
1653978710000|2022-05-31 06:31:50|322.22|319.42|322.1|319.3|322.22|319.42|322.1|319.3|0
1653978720000|2022-05-31 06:32:00|321.97|319.17|321.84|319.04|321.97|319.17|321.84|319.04|0
1653978730000|2022-05-31 06:32:10|322.04|319.24|321.84|319.04|322.1|319.3|321.84|319.04|0
1653978740000|2022-05-31 06:32:20|321.97|319.17|321.97|319.17|321.97|319.17|321.97|319.17|0
1653978750000|2022-05-31 06:32:30|321.91|319.11|322.22|319.42|322.22|319.42|321.91|319.11|0
1653978760000|2022-05-31 06:32:40|322.1|319.3|322.22|319.42|322.22|319.42|322.1|319.3|0
1653978770000|2022-05-31 06:32:50|322.1|319.3|322.29|319.49|322.29|319.49|322.1|319.3|0
1653978780000|2022-05-31 06:33:00|322.35|319.55|322.48|319.68|322.48|319.68|322.35|319.55|0
1653978790000|2022-05-31 06:33:10|322.35|319.55|322.1|319.3|322.35|319.55|322.1|319.3|0
1653978800000|2022-05-31 06:33:20|321.91|319.11|322.16|319.36|322.16|319.36|321.84|319.04|0
1653978810000|2022-05-31 06:33:30|322.1|319.3|322.22|319.42|322.22|319.42|322.04|319.24|0
1653978820000|2022-05-31 06:33:40|322.35|319.55|322.35|319.55|322.35|319.55|322.29|319.49|0
1653978830000|2022-05-31 06:33:50|322.42|319.62|322.42|319.62|322.42|319.62|322.35|319.55|0
1653978840000|2022-05-31 06:34:00|322.48|319.68|322.22|319.42|322.48|319.68|322.1|319.3|0
1653978850000|2022-05-31 06:34:10|322.1|319.3|322.1|319.3|322.1|319.3|322.1|319.3|0
1653978860000|2022-05-31 06:34:20|322.22|319.42|322.1|319.3|322.22|319.42|322.1|319.3|0
1653978870000|2022-05-31 06:34:30|321.97|319.17|322.1|319.3|322.1|319.3|321.97|319.17|0
1653978880000|2022-05-31 06:34:40|321.97|319.17|322.03|319.23|322.03|319.23|321.97|319.17|0
1653978890000|2022-05-31 06:34:50|322.1|319.3|322.16|319.36|322.22|319.42|322.1|319.3|0
1653978900000|2022-05-31 06:35:00|322.1|319.3|321.97|319.17|322.1|319.3|321.97|319.17|0
1653978910000|2022-05-31 06:35:10|322.03|319.23|322.22|319.42|322.22|319.42|322.03|319.23|0
1653978920000|2022-05-31 06:35:20|322.29|319.49|322.61|319.81|322.61|319.81|322.29|319.49|0
1653978930000|2022-05-31 06:35:30|322.35|319.55|322.86|320.06|322.86|320.06|322.35|319.55|0
1653978940000|2022-05-31 06:35:40|322.99|320.19|322.86|320.06|322.99|320.19|322.86|320.06|0
1653978950000|2022-05-31 06:35:50|322.93|320.13|322.99|320.19|322.99|320.19|322.93|320.13|0
1653978960000|2022-05-31 06:36:00|322.86|320.06|322.73|319.93|322.86|320.06|322.73|319.93|0
1653978970000|2022-05-31 06:36:10|322.61|319.81|322.86|320.06|322.86|320.06|322.61|319.81|0
1653978980000|2022-05-31 06:36:20|322.99|320.19|322.99|320.19|322.99|320.19|322.99|320.19|0
1653978990000|2022-05-31 06:36:30|322.86|320.06|322.99|320.19|322.99|320.19|322.86|320.06|0
1653979000000|2022-05-31 06:36:40|323.12|320.32|323.06|320.26|323.12|320.32|323.06|320.26|0
1653979010000|2022-05-31 06:36:50|323.12|320.32|323.25|320.45|323.25|320.45|323.12|320.32|0
1653979020000|2022-05-31 06:37:00|323.12|320.32|322.99|320.19|323.12|320.32|322.99|320.19|0
1653979030000|2022-05-31 06:37:10|322.93|320.13|322.86|320.06|322.99|320.19|322.86|320.06|0
1653979040000|2022-05-31 06:37:20|323.12|320.32|323.25|320.45|323.25|320.45|323.12|320.32|0
1653979050000|2022-05-31 06:37:30|323.37|320.57|323.5|320.7|323.5|320.7|323.37|320.57|0
1653979060000|2022-05-31 06:37:40|323.57|320.77|323.57|320.77|323.57|320.77|323.57|320.77|0
1653979070000|2022-05-31 06:37:50|323.63|320.83|323.57|320.77|323.63|320.83|323.5|320.7|0
1653979080000|2022-05-31 06:38:00|323.5|320.7|323.5|320.7|323.57|320.77|323.5|320.7|0
1653979090000|2022-05-31 06:38:10|323.37|320.57|323.12|320.32|323.37|320.57|323.12|320.32|0
1653979100000|2022-05-31 06:38:20|323.24|320.44|323.37|320.57|323.44|320.64|323.24|320.44|0
1653979120000|2022-05-31 06:38:40|323.24|320.44|323.37|320.57|323.37|320.57|323.24|320.44|0
1653979140000|2022-05-31 06:39:00|323.31|320.51|323.44|320.64|323.44|320.64|323.31|320.51|0
1653979150000|2022-05-31 06:39:10|323.5|320.7|323.63|320.83|323.76|320.96|323.5|320.7|0
1653979160000|2022-05-31 06:39:20|323.76|320.96|323.82|321.02|323.82|321.02|323.76|320.96|0
1653979170000|2022-05-31 06:39:30|323.88|321.08|324.14|321.34|324.14|321.34|323.88|321.08|0
1653979190000|2022-05-31 06:39:50|324.08|321.28|324.01|321.21|324.08|321.28|324.01|321.21|0
1653979200000|2022-05-31 06:40:00|323.88|321.08|323.88|321.08|324.01|321.21|323.88|321.08|0
1653979210000|2022-05-31 06:40:10|323.82|321.02|323.76|320.96|323.88|321.08|323.76|320.96|0
1653979220000|2022-05-31 06:40:20|323.82|321.02|323.5|320.7|323.88|321.08|323.5|320.7|0
1653979230000|2022-05-31 06:40:30|323.76|320.96|323.76|320.96|323.76|320.96|323.63|320.83|0
1653979240000|2022-05-31 06:40:40|323.63|320.83|323.63|320.83|323.63|320.83|323.63|320.83|0
1653979250000|2022-05-31 06:40:50|323.5|320.7|323.63|320.83|323.63|320.83|323.5|320.7|0
1653979270000|2022-05-31 06:41:10|323.69|320.89|323.76|320.96|323.76|320.96|323.63|320.83|0
1653979280000|2022-05-31 06:41:20|323.63|320.83|323.63|320.83|323.63|320.83|323.63|320.83|0
1653979290000|2022-05-31 06:41:30|323.5|320.7|323.5|320.7|323.5|320.7|323.37|320.57|0
1653979300000|2022-05-31 06:41:40|324.14|321.34|324.27|321.47|324.27|321.47|324.14|321.34|0
1653979310000|2022-05-31 06:41:50|324.4|321.6|324.59|321.79|324.65|321.85|324.4|321.6|0
1653979320000|2022-05-31 06:42:00|324.52|321.72|324.27|321.47|324.52|321.72|324.27|321.47|0
1653979330000|2022-05-31 06:42:10|324.14|321.34|324.27|321.47|324.4|321.6|324.14|321.34|0
1653979340000|2022-05-31 06:42:20|324.21|321.41|324.21|321.41|324.21|321.41|324.21|321.41|0
1653979350000|2022-05-31 06:42:30|324.27|321.47|324.27|321.47|324.27|321.47|324.14|321.34|0
1653979360000|2022-05-31 06:42:40|324.33|321.53|324.52|321.72|324.59|321.79|324.33|321.53|0
1653979370000|2022-05-31 06:42:50|324.65|321.85|324.65|321.85|324.72|321.92|324.65|321.85|0
1653979380000|2022-05-31 06:43:00|324.72|321.92|324.72|321.92|324.78|321.98|324.65|321.85|0
1653979390000|2022-05-31 06:43:10|324.78|321.98|324.91|322.11|325.04|322.24|324.78|321.98|0
1653979400000|2022-05-31 06:43:20|324.78|321.98|324.78|321.98|324.78|321.98|324.65|321.85|0
1653979410000|2022-05-31 06:43:30|325.04|322.24|325.17|322.37|325.17|322.37|325.04|322.24|0
1653979420000|2022-05-31 06:43:40|325.04|322.24|325.17|322.37|325.17|322.37|324.98|322.18|0
1653979430000|2022-05-31 06:43:50|325.04|322.24|325.04|322.24|325.17|322.37|325.04|322.24|0
1653979440000|2022-05-31 06:44:00|324.91|322.11|324.91|322.11|325.04|322.24|324.91|322.11|0
1653979450000|2022-05-31 06:44:10|325.17|322.37|325.29|322.49|325.29|322.49|325.17|322.37|0
1653979460000|2022-05-31 06:44:20|325.68|322.88|325.94|323.14|326.07|323.27|325.68|322.88|0
1653979470000|2022-05-31 06:44:30|325.88|323.08|326.07|323.27|326.26|323.46|325.68|322.88|0
1653979480000|2022-05-31 06:44:40|326.2|323.4|326.2|323.4|326.32|323.52|326.2|323.4|0
1653979490000|2022-05-31 06:44:50|326.58|323.78|326.84|324.04|326.84|324.04|326.58|323.78|0
1653979500000|2022-05-31 06:45:00|326.71|323.91|326.71|323.91|326.84|324.04|326.71|323.91|0
1653979510000|2022-05-31 06:45:10|326.84|324.04|326.71|323.91|326.84|324.04|326.71|323.91|0
1653979520000|2022-05-31 06:45:20|326.65|323.85|326.32|323.52|326.65|323.85|326.32|323.52|0
1653979530000|2022-05-31 06:45:30|327.36|324.56|327.16|324.36|327.36|324.56|327.16|324.36|0
1653979540000|2022-05-31 06:45:40|327.23|324.43|327.48|324.68|327.48|324.68|327.23|324.43|0
1653979550000|2022-05-31 06:45:50|327.55|324.75|327.87|325.07|327.87|325.07|327.55|324.75|0
1653979560000|2022-05-31 06:46:00|327.61|324.81|327.61|324.81|327.68|324.88|327.61|324.81|0
1653979570000|2022-05-31 06:46:10|327.48|324.68|327.55|324.75|327.61|324.81|327.48|324.68|0
1653979580000|2022-05-31 06:46:20|327.61|324.81|328.39|325.59|328.39|325.59|327.61|324.81|0
1653979590000|2022-05-31 06:46:30|328.26|325.46|328.52|325.72|328.52|325.72|328.26|325.46|0
1653979600000|2022-05-31 06:46:40|328.26|325.46|328.13|325.33|328.26|325.46|328.13|325.33|0
1653979610000|2022-05-31 06:46:50|328.26|325.46|328.26|325.46|328.39|325.59|328.26|325.46|0
1653979620000|2022-05-31 06:47:00|328.13|325.33|328.46|325.66|328.46|325.66|328.13|325.33|0
1653979630000|2022-05-31 06:47:10|328.52|325.72|328.52|325.72|328.65|325.85|328.52|325.72|0
1653979650000|2022-05-31 06:47:30|328.13|325.33|328.26|325.46|328.26|325.46|328.13|325.33|0
1653979660000|2022-05-31 06:47:40|328.2|325.4|328.26|325.46|328.26|325.46|328.2|325.4|0
1653979670000|2022-05-31 06:47:50|328.13|325.33|328.07|325.27|328.13|325.33|328.07|325.27|0
1653979680000|2022-05-31 06:48:00|328|325.2|327.61|324.81|328|325.2|327.61|324.81|0
1653979690000|2022-05-31 06:48:10|327.48|324.68|327.61|324.81|327.61|324.81|327.48|324.68|0
1653979700000|2022-05-31 06:48:20|328|325.2|328|325.2|328|325.2|328|325.2|0
1653979710000|2022-05-31 06:48:30|327.94|325.14|327.74|324.94|328.07|325.27|327.74|324.94|0
1653979720000|2022-05-31 06:48:40|328|325.2|328.52|325.72|328.52|325.72|328|325.2|0
1653979730000|2022-05-31 06:48:50|328.26|325.46|328.33|325.53|328.39|325.59|328.26|325.46|0
1653979740000|2022-05-31 06:49:00|328.39|325.59|328.13|325.33|328.39|325.59|328.13|325.33|0
1653979750000|2022-05-31 06:49:10|327.94|325.14|328.26|325.46|328.26|325.46|327.94|325.14|0
1653979760000|2022-05-31 06:49:20|328.13|325.33|328.78|325.98|328.78|325.98|328.13|325.33|0
1653979770000|2022-05-31 06:49:30|328.65|325.85|328.91|326.11|328.91|326.11|328.65|325.85|0
1653979780000|2022-05-31 06:49:40|329.17|326.37|329.94|327.14|329.94|327.14|329.17|326.37|0
1653979790000|2022-05-31 06:49:50|330.01|327.21|329.68|326.88|330.01|327.21|329.68|326.88|0
1653979800000|2022-05-31 06:50:00|329.55|326.75|329.68|326.88|329.68|326.88|329.55|326.75|0
1653979810000|2022-05-31 06:50:10|329.55|326.75|329.68|326.88|329.68|326.88|329.55|326.75|0
1653979820000|2022-05-31 06:50:20|329.81|327.01|329.81|327.01|329.88|327.08|329.81|327.01|0
1653979830000|2022-05-31 06:50:30|329.68|326.88|329.16|326.36|329.68|326.88|329.16|326.36|0
1653979840000|2022-05-31 06:50:40|329.29|326.49|329.16|326.36|329.29|326.49|329.16|326.36|0
1653979850000|2022-05-31 06:50:50|329.29|326.49|329.55|326.75|329.55|326.75|329.23|326.43|0
1653979860000|2022-05-31 06:51:00|329.42|326.62|329.04|326.24|329.42|326.62|329.04|326.24|0
1653979870000|2022-05-31 06:51:10|328.91|326.11|328.52|325.72|328.91|326.11|328.52|325.72|0
1653979880000|2022-05-31 06:51:20|328.39|325.59|328.39|325.59|328.39|325.59|328.26|325.46|0
1653979890000|2022-05-31 06:51:30|328.45|325.65|328.26|325.46|328.52|325.72|328.26|325.46|0
1653979900000|2022-05-31 06:51:40|328.13|325.33|328.07|325.27|328.13|325.33|328.07|325.27|0
1653979910000|2022-05-31 06:51:50|328.13|325.33|328.58|325.78|328.65|325.85|328.13|325.33|0
1653979920000|2022-05-31 06:52:00|328.91|326.11|328.65|325.85|328.91|326.11|328.65|325.85|0
1653979930000|2022-05-31 06:52:10|328.9|326.1|329.03|326.23|329.03|326.23|328.78|325.98|0
1653979940000|2022-05-31 06:52:20|329.16|326.36|329.42|326.62|329.42|326.62|329.16|326.36|0
1653979950000|2022-05-31 06:52:30|329.29|326.49|329.55|326.75|329.55|326.75|329.29|326.49|0
1653979960000|2022-05-31 06:52:40|329.49|326.69|329.81|327.01|329.81|327.01|329.49|326.69|0
1653979970000|2022-05-31 06:52:50|329.94|327.14|329.94|327.14|329.94|327.14|329.94|327.14|0
1653979980000|2022-05-31 06:53:00|329.81|327.01|329.81|327.01|329.81|327.01|329.81|327.01|0
1653979990000|2022-05-31 06:53:10|329.94|327.14|330.2|327.4|330.2|327.4|329.94|327.14|0
1653980000000|2022-05-31 06:53:20|330.59|327.79|330.2|327.4|330.59|327.79|330.2|327.4|0
1653980010000|2022-05-31 06:53:30|330.07|327.27|329.94|327.14|330.07|327.27|329.81|327.01|0
1653980020000|2022-05-31 06:53:40|329.81|327.01|329.55|326.75|329.81|327.01|329.55|326.75|0
1653980030000|2022-05-31 06:53:50|329.42|326.62|329.75|326.95|329.75|326.95|329.42|326.62|0
1653980040000|2022-05-31 06:54:00|329.81|327.01|329.68|326.88|329.81|327.01|329.68|326.88|0
1653980050000|2022-05-31 06:54:10|329.49|326.69|329.55|326.75|329.55|326.75|329.42|326.62|0
1653980060000|2022-05-31 06:54:20|329.42|326.62|329.16|326.36|329.42|326.62|329.16|326.36|0
1653980070000|2022-05-31 06:54:30|329.03|326.23|329.1|326.3|329.16|326.36|329.03|326.23|0
1653980080000|2022-05-31 06:54:40|329.03|326.23|329.03|326.23|329.03|326.23|328.9|326.1|0
1653980090000|2022-05-31 06:54:50|328.9|326.1|329.03|326.23|329.03|326.23|328.9|326.1|0
1653980100000|2022-05-31 06:55:00|328.9|326.1|328.77|325.97|328.9|326.1|328.77|325.97|0
1653980110000|2022-05-31 06:55:10|328.9|326.1|328.64|325.84|328.9|326.1|328.64|325.84|0
1653980120000|2022-05-31 06:55:20|328.58|325.78|328.51|325.71|328.64|325.84|328.51|325.71|0
1653980130000|2022-05-31 06:55:30|328.45|325.65|328.9|326.1|328.9|326.1|328.45|325.65|0
1653980140000|2022-05-31 06:55:40|329.03|326.23|329.29|326.49|329.29|326.49|329.03|326.23|0
1653980150000|2022-05-31 06:55:50|329.16|326.36|329.16|326.36|329.16|326.36|329.16|326.36|0
1653980160000|2022-05-31 06:56:00|329.03|326.23|329.03|326.23|329.16|326.36|328.9|326.1|0
1653980170000|2022-05-31 06:56:10|328.77|325.97|328.97|326.17|329.1|326.3|328.77|325.97|0
1653980180000|2022-05-31 06:56:20|328.9|326.1|328.77|325.97|329.03|326.23|328.77|325.97|0
1653980190000|2022-05-31 06:56:30|328.9|326.1|328.51|325.71|328.9|326.1|328.38|325.58|0
1653980200000|2022-05-31 06:56:40|328.38|325.58|328.51|325.71|328.64|325.84|328.38|325.58|0
1653980210000|2022-05-31 06:56:50|328.64|325.84|328.51|325.71|328.64|325.84|328.51|325.71|0
1653980220000|2022-05-31 06:57:00|328.45|325.65|328.51|325.71|328.51|325.71|328.38|325.58|0
1653980230000|2022-05-31 06:57:10|327.74|324.94|328.25|325.45|328.25|325.45|327.74|324.94|0
1653980240000|2022-05-31 06:57:20|328.13|325.33|327.93|325.13|328.13|325.33|327.93|325.13|0
1653980250000|2022-05-31 06:57:30|327.87|325.07|327.61|324.81|327.87|325.07|327.61|324.81|0
1653980260000|2022-05-31 06:57:40|327.74|324.94|327.61|324.81|327.74|324.94|327.61|324.81|0
1653980270000|2022-05-31 06:57:50|327.68|324.88|327.74|324.94|327.87|325.07|327.68|324.88|0
1653980280000|2022-05-31 06:58:00|327.68|324.88|327.48|324.68|327.68|324.88|327.48|324.68|0
1653980290000|2022-05-31 06:58:10|327.61|324.81|327.61|324.81|327.74|324.94|327.61|324.81|0
1653980300000|2022-05-31 06:58:20|327.74|324.94|327.61|324.81|327.74|324.94|327.61|324.81|0
1653980310000|2022-05-31 06:58:30|327.74|324.94|327.87|325.07|327.87|325.07|327.74|324.94|0
1653980320000|2022-05-31 06:58:40|327.74|324.94|327.61|324.81|327.87|325.07|327.61|324.81|0
1653980330000|2022-05-31 06:58:50|327.48|324.68|327.35|324.55|327.48|324.68|327.35|324.55|0
1653980340000|2022-05-31 06:59:00|327.22|324.42|327.35|324.55|327.35|324.55|327.22|324.42|0
1653980350000|2022-05-31 06:59:10|327.42|324.62|327.61|324.81|327.61|324.81|327.42|324.62|0
1653980360000|2022-05-31 06:59:20|327.74|324.94|327.67|324.87|327.74|324.94|327.61|324.81|0
1653980370000|2022-05-31 06:59:30|327.74|324.94|327.74|324.94|327.74|324.94|327.61|324.81|0
1653980380000|2022-05-31 06:59:40|327.87|325.07|328.19|325.39|328.19|325.39|327.87|325.07|0
1653980390000|2022-05-31 06:59:50|328|325.2|328.06|325.26|328.12|325.32|328|325.2|0
1653980400000|2022-05-31 07:00:00|328.25|325.45|328.38|325.58|328.38|325.58|328.12|325.32|0
1653980410000|2022-05-31 07:00:10|328.51|325.71|328.9|326.1|328.9|326.1|328.51|325.71|0
1653980420000|2022-05-31 07:00:20|328.25|325.45|327.87|325.07|328.25|325.45|327.87|325.07|0
1653980430000|2022-05-31 07:00:30|327.74|324.94|327.74|324.94|327.99|325.19|327.74|324.94|0
1653980440000|2022-05-31 07:00:40|327.8|325|327.48|324.68|327.8|325|327.35|324.55|0
1653980450000|2022-05-31 07:00:50|327.74|324.94|327.48|324.68|327.74|324.94|327.48|324.68|0
1653980460000|2022-05-31 07:01:00|328.32|325.52|328.64|325.84|328.64|325.84|328.32|325.52|0
1653980470000|2022-05-31 07:01:10|328.25|325.45|328.06|325.26|328.25|325.45|327.99|325.19|0
1653980480000|2022-05-31 07:01:20|327.74|324.94|327.35|324.55|327.74|324.94|327.09|324.29|0
1653980490000|2022-05-31 07:01:30|327.61|324.81|327.86|325.06|327.86|325.06|327.61|324.81|0
1653980500000|2022-05-31 07:01:40|327.74|324.94|328.25|325.45|328.25|325.45|327.74|324.94|0
1653980510000|2022-05-31 07:01:50|328.58|325.78|328.9|326.1|328.9|326.1|328.58|325.78|0
1653980520000|2022-05-31 07:02:00|328.77|325.97|328.64|325.84|328.84|326.04|328.64|325.84|0
1653980530000|2022-05-31 07:02:10|328.58|325.78|328.38|325.58|328.58|325.78|328.25|325.45|0
1653980540000|2022-05-31 07:02:20|328.77|325.97|328.64|325.84|328.9|326.1|328.64|325.84|0
1653980550000|2022-05-31 07:02:30|328.51|325.71|327.99|325.19|328.51|325.71|327.99|325.19|0
1653980560000|2022-05-31 07:02:40|328.51|325.71|328.71|325.91|328.77|325.97|328.51|325.71|0
1653980570000|2022-05-31 07:02:50|328.77|325.97|329.55|326.75|329.55|326.75|328.77|325.97|0
1653980580000|2022-05-31 07:03:00|329.29|326.49|328.77|325.97|329.29|326.49|328.77|325.97|0
1653980590000|2022-05-31 07:03:10|328.84|326.04|329.36|326.56|329.36|326.56|328.77|325.97|0
1653980600000|2022-05-31 07:03:20|329.29|326.49|329.03|326.23|329.29|326.49|329.03|326.23|0
1653980610000|2022-05-31 07:03:30|329.16|326.36|329.42|326.62|329.42|326.62|329.16|326.36|0
1653980620000|2022-05-31 07:03:40|329.68|326.88|329.68|326.88|329.68|326.88|329.36|326.56|0
1653980630000|2022-05-31 07:03:50|329.94|327.14|329.94|327.14|330.07|327.27|329.94|327.14|0
1653980640000|2022-05-31 07:04:00|329.68|326.88|329.87|327.07|329.87|327.07|329.68|326.88|0
1653980650000|2022-05-31 07:04:10|329.74|326.94|329.94|327.14|329.94|327.14|329.74|326.94|0
1653980660000|2022-05-31 07:04:20|329.81|327.01|329.74|326.94|329.81|327.01|329.68|326.88|0
1653980670000|2022-05-31 07:04:30|329.42|326.62|329.03|326.23|329.42|326.62|328.97|326.17|0
1653980680000|2022-05-31 07:04:40|328.77|325.97|329.16|326.36|329.16|326.36|328.77|325.97|0
1653980690000|2022-05-31 07:04:50|329.03|326.23|328.97|326.17|329.03|326.23|328.9|326.1|0
1653980700000|2022-05-31 07:05:00|328.25|325.85|328.51|326.11|328.51|326.11|328.18|325.78|0
1653980710000|2022-05-31 07:05:10|328.44|326.04|328.44|326.04|328.44|326.04|328.12|325.72|0
1653980720000|2022-05-31 07:05:20|328.38|325.98|329.03|326.63|329.03|326.63|328.38|325.98|0
1653980730000|2022-05-31 07:05:30|328.7|326.3|329.41|327.01|329.41|327.01|328.7|326.3|0
1653980740000|2022-05-31 07:05:40|329.61|327.21|329.93|327.53|330|327.6|329.61|327.21|0
1653980750000|2022-05-31 07:05:50|330|327.6|330.13|327.73|330.13|327.73|330|327.6|0
1653980760000|2022-05-31 07:06:00|330.65|328.25|330.97|328.57|330.97|328.57|330.65|328.25|0
1653980770000|2022-05-31 07:06:10|330.91|328.51|331.04|328.64|331.3|328.9|330.91|328.51|0
1653980780000|2022-05-31 07:06:20|330.91|328.51|331.1|328.7|331.1|328.7|330.91|328.51|0
1653980790000|2022-05-31 07:06:30|330.91|328.51|330.78|328.38|330.91|328.51|330.65|328.25|0
1653980800000|2022-05-31 07:06:40|331.04|328.64|331.23|328.83|331.23|328.83|331.04|328.64|0
1653980810000|2022-05-31 07:06:50|331.43|329.03|331.43|329.03|331.43|329.03|331.3|328.9|0
1653980820000|2022-05-31 07:07:00|331.36|328.96|331.56|329.16|331.56|329.16|331.36|328.96|0
1653980830000|2022-05-31 07:07:10|331.95|329.55|331.76|329.36|331.95|329.55|331.3|328.9|0
1653980840000|2022-05-31 07:07:20|331.95|329.55|330.01|327.61|331.95|329.55|330.01|327.61|0
1653980850000|2022-05-31 07:07:30|329.88|327.48|330.08|327.68|330.08|327.68|329.82|327.42|0
1653980860000|2022-05-31 07:07:40|331.85|329.45|331.33|328.93|331.85|329.45|331.33|328.93|0
1653980870000|2022-05-31 07:07:50|330.8|328.4|331.06|328.66|331.06|328.66|330.8|328.4|0
1653980880000|2022-05-31 07:08:00|330.87|328.47|330.8|328.4|330.87|328.47|330.8|328.4|0
1653980890000|2022-05-31 07:08:10|330.15|327.75|329.57|327.17|330.41|328.01|329.57|327.17|0
1653980900000|2022-05-31 07:08:20|329.76|327.36|330.02|327.62|330.02|327.62|329.7|327.3|0
1653980910000|2022-05-31 07:08:30|329.96|327.56|329.7|327.3|329.96|327.56|329.7|327.3|0
1653980920000|2022-05-31 07:08:40|329.76|327.36|330.15|327.75|330.15|327.75|329.76|327.36|0
1653980930000|2022-05-31 07:08:50|330.28|327.88|329.37|326.97|330.28|327.88|329.37|326.97|0
1653980940000|2022-05-31 07:09:00|329.63|327.23|329.63|327.23|329.76|327.36|329.63|327.23|0
1653980950000|2022-05-31 07:09:10|330.02|327.62|329.76|327.36|330.15|327.75|329.76|327.36|0
1653980960000|2022-05-31 07:09:20|329.63|327.23|329.63|327.23|329.63|327.23|329.63|327.23|0
1653980970000|2022-05-31 07:09:30|329.37|326.97|329.5|327.1|329.5|327.1|329.31|326.91|0
1653980980000|2022-05-31 07:09:40|329.63|327.23|329.7|327.3|329.7|327.3|329.57|327.17|0
1653980990000|2022-05-31 07:09:50|329.5|327.1|329.24|326.84|329.63|327.23|329.24|326.84|0
1653981000000|2022-05-31 07:10:00|329.44|327.04|329.57|327.17|329.57|327.17|329.37|326.97|0
1653981010000|2022-05-31 07:10:10|329.7|327.3|329.76|327.36|329.76|327.36|329.5|327.1|0
1653981020000|2022-05-31 07:10:20|329.63|327.23|330.15|327.75|330.15|327.75|329.63|327.23|0
1653981030000|2022-05-31 07:10:30|330.09|327.69|330.02|327.62|330.15|327.75|330.02|327.62|0
1653981040000|2022-05-31 07:10:40|330.28|327.88|330.15|327.75|330.35|327.95|330.15|327.75|0
1653981050000|2022-05-31 07:10:50|330.22|327.82|330.02|327.62|330.22|327.82|330.02|327.62|0
1653981060000|2022-05-31 07:11:00|330.09|327.69|329.57|327.17|330.09|327.69|329.57|327.17|0
1653981070000|2022-05-31 07:11:10|329.37|326.97|328.92|326.52|329.37|326.97|328.92|326.52|0
1653981080000|2022-05-31 07:11:20|328.85|326.45|329.89|327.49|329.89|327.49|328.85|326.45|0
1653981090000|2022-05-31 07:11:30|330.02|327.62|330.02|327.62|330.28|327.88|330.02|327.62|0
1653981100000|2022-05-31 07:11:40|330.41|328.01|330.28|327.88|330.41|328.01|330.28|327.88|0
1653981110000|2022-05-31 07:11:50|330.15|327.75|330.54|328.14|330.54|328.14|330.15|327.75|0
1653981120000|2022-05-31 07:12:00|330.22|327.82|330.28|327.88|330.28|327.88|330.22|327.82|0
1653981130000|2022-05-31 07:12:10|330.09|327.69|329.63|327.23|330.09|327.69|329.5|327.1|0
1653981140000|2022-05-31 07:12:20|329.89|327.49|330.15|327.75|330.15|327.75|329.89|327.49|0
1653981150000|2022-05-31 07:12:30|330.28|327.88|330.67|328.27|330.67|328.27|330.28|327.88|0
1653981160000|2022-05-31 07:12:40|330.8|328.4|330.54|328.14|330.8|328.4|330.54|328.14|0
1653981170000|2022-05-31 07:12:50|330.67|328.27|330.54|328.14|330.67|328.27|330.54|328.14|0
1653981180000|2022-05-31 07:13:00|330.74|328.34|330.74|328.34|330.8|328.4|330.74|328.34|0
1653981190000|2022-05-31 07:13:10|330.67|328.27|330.8|328.4|330.8|328.4|330.67|328.27|0
1653981200000|2022-05-31 07:13:20|330.93|328.53|331.13|328.73|331.13|328.73|330.93|328.53|0
1653981210000|2022-05-31 07:13:30|331.19|328.79|331.13|328.73|331.19|328.79|331.06|328.66|0
1653981220000|2022-05-31 07:13:40|331.19|328.79|331.71|329.31|331.71|329.31|331.19|328.79|0
1653981230000|2022-05-31 07:13:50|331.58|329.18|331.45|329.05|331.58|329.18|331.45|329.05|0
1653981240000|2022-05-31 07:14:00|331.58|329.18|331.71|329.31|331.71|329.31|331.58|329.18|0
1653981250000|2022-05-31 07:14:10|331.45|329.05|331.39|328.99|331.45|329.05|331.06|328.66|0
1653981260000|2022-05-31 07:14:20|330.74|328.34|330.93|328.53|330.93|328.53|330.74|328.34|0
1653981270000|2022-05-31 07:14:30|330.8|328.4|330.41|328.01|330.87|328.47|330.35|327.95|0
1653981280000|2022-05-31 07:14:40|330.54|328.14|330.54|328.14|330.67|328.27|330.54|328.14|0
1653981290000|2022-05-31 07:14:50|330.41|328.01|330.41|328.01|330.8|328.4|330.41|328.01|0
1653981300000|2022-05-31 07:15:00|330.15|327.75|330.22|327.82|330.22|327.82|330.02|327.62|0
1653981310000|2022-05-31 07:15:10|330.15|327.75|330.41|328.01|330.41|328.01|330.02|327.62|0
1653981320000|2022-05-31 07:15:20|330.28|327.88|329.89|327.49|330.28|327.88|329.89|327.49|0
1653981330000|2022-05-31 07:15:30|329.76|327.36|329.96|327.56|329.96|327.56|329.76|327.36|0
1653981340000|2022-05-31 07:15:40|329.89|327.49|330.28|327.88|330.28|327.88|329.89|327.49|0
1653981350000|2022-05-31 07:15:50|330.48|328.08|330.67|328.27|330.67|328.27|330.41|328.01|0
1653981360000|2022-05-31 07:16:00|330.8|328.4|331.26|328.86|331.26|328.86|330.8|328.4|0
1653981370000|2022-05-31 07:16:10|331.45|329.05|331.45|329.05|331.45|329.05|331.13|328.73|0
1653981380000|2022-05-31 07:16:20|331.65|329.25|331.45|329.05|331.65|329.25|331.45|329.05|0
1653981390000|2022-05-31 07:16:30|331.78|329.38|331.45|329.05|331.78|329.38|331.45|329.05|0
1653981400000|2022-05-31 07:16:40|331.58|329.18|331.58|329.18|331.65|329.25|331.45|329.05|0
1653981410000|2022-05-31 07:16:50|331.71|329.31|331.97|329.57|331.97|329.57|331.71|329.31|0
1653981420000|2022-05-31 07:17:00|332.23|329.83|332.76|330.36|332.89|330.49|332.23|329.83|0
1653981430000|2022-05-31 07:17:10|333.09|330.69|333.28|330.88|333.28|330.88|333.02|330.62|0
1653981440000|2022-05-31 07:17:20|333.15|330.75|333.02|330.62|333.15|330.75|333.02|330.62|0
1653981450000|2022-05-31 07:17:30|332.89|330.49|332.89|330.49|333.02|330.62|332.76|330.36|0
1653981460000|2022-05-31 07:17:40|332.63|330.23|332.36|329.96|332.63|330.23|332.36|329.96|0
1653981470000|2022-05-31 07:17:50|332.63|330.23|332.56|330.16|332.69|330.29|332.49|330.09|0
1653981480000|2022-05-31 07:18:00|332.69|330.29|332.76|330.36|332.76|330.36|332.63|330.23|0
1653981490000|2022-05-31 07:18:10|332.89|330.49|333.02|330.62|333.02|330.62|332.76|330.36|0
1653981500000|2022-05-31 07:18:20|332.89|330.49|332.76|330.36|332.89|330.49|332.76|330.36|0
1653981510000|2022-05-31 07:18:30|332.63|330.23|332.63|330.23|332.63|330.23|332.56|330.16|0
1653981520000|2022-05-31 07:18:40|332.43|330.03|332.17|329.77|332.43|330.03|332.04|329.64|0
1653981530000|2022-05-31 07:18:50|331.97|329.57|332.23|329.83|332.23|329.83|331.97|329.57|0
1653981540000|2022-05-31 07:19:00|332.17|329.77|331.71|329.31|332.17|329.77|331.71|329.31|0
1653981550000|2022-05-31 07:19:10|331.58|329.18|331.71|329.31|331.71|329.31|331.58|329.18|0
1653981560000|2022-05-31 07:19:20|331.52|329.12|332.1|329.7|332.1|329.7|331.52|329.12|0
1653981570000|2022-05-31 07:19:30|332.36|329.96|332.1|329.7|332.36|329.96|332.1|329.7|0
1653981580000|2022-05-31 07:19:40|332.23|329.83|333.28|330.88|333.28|330.88|332.23|329.83|0
1653981590000|2022-05-31 07:19:50|333.22|330.82|333.28|330.88|333.28|330.88|333.02|330.62|0
1653981600000|2022-05-31 07:20:00|333.41|331.01|333.41|331.01|333.41|331.01|333.28|330.88|0
1653981610000|2022-05-31 07:20:10|333.54|331.14|333.41|331.01|333.54|331.14|333.41|331.01|0
1653981620000|2022-05-31 07:20:20|333.28|330.88|333.15|330.75|333.28|330.88|333.15|330.75|0
1653981630000|2022-05-31 07:20:30|333.02|330.62|332.89|330.49|333.02|330.62|332.89|330.49|0
1653981640000|2022-05-31 07:20:40|333.02|330.62|333.08|330.68|333.08|330.68|333.02|330.62|0
1653981650000|2022-05-31 07:20:50|333.02|330.62|333.02|330.62|333.28|330.88|333.02|330.62|0
1653981660000|2022-05-31 07:21:00|333.15|330.75|332.62|330.22|333.15|330.75|332.62|330.22|0
1653981670000|2022-05-31 07:21:10|332.69|330.29|333.28|330.88|333.28|330.88|332.69|330.29|0
1653981680000|2022-05-31 07:21:20|333.15|330.75|332.56|330.16|333.15|330.75|332.56|330.16|0
1653981690000|2022-05-31 07:21:30|332.49|330.09|332.62|330.22|332.62|330.22|332.49|330.09|0
1653981700000|2022-05-31 07:21:40|332.49|330.09|333.02|330.62|333.02|330.62|332.49|330.09|0
1653981710000|2022-05-31 07:21:50|332.89|330.49|332.88|330.48|332.95|330.55|332.88|330.48|0
1653981720000|2022-05-31 07:22:00|332.82|330.42|332.88|330.48|332.88|330.48|332.75|330.35|0
1653981730000|2022-05-31 07:22:10|333.15|330.75|333.02|330.62|333.15|330.75|333.02|330.62|0
1653981740000|2022-05-31 07:22:20|333.15|330.75|333.41|331.01|333.41|331.01|333.15|330.75|0
1653981750000|2022-05-31 07:22:30|333.48|331.08|333.54|331.14|333.54|331.14|333.48|331.08|0
1653981760000|2022-05-31 07:22:40|333.41|331.01|333.67|331.27|333.67|331.27|333.41|331.01|0
1653981770000|2022-05-31 07:22:50|333.8|331.4|333.67|331.27|333.8|331.4|333.67|331.27|0
1653981780000|2022-05-31 07:23:00|333.41|331.01|333.15|330.75|333.41|331.01|333.02|330.62|0
1653981790000|2022-05-31 07:23:10|333.28|330.88|333.15|330.75|333.54|331.14|333.15|330.75|0
1653981800000|2022-05-31 07:23:20|333.02|330.62|332.49|330.09|333.02|330.62|332.36|329.96|0
1653981810000|2022-05-31 07:23:30|332.43|330.03|332.49|330.09|332.49|330.09|332.36|329.96|0
1653981820000|2022-05-31 07:23:40|332.62|330.22|332.88|330.48|332.88|330.48|332.62|330.22|0
1653981830000|2022-05-31 07:23:50|333.01|330.61|333.28|330.88|333.28|330.88|333.01|330.61|0
1653981840000|2022-05-31 07:24:00|333.21|330.81|332.75|330.35|333.21|330.81|332.75|330.35|0
1653981850000|2022-05-31 07:24:10|332.95|330.55|333.01|330.61|333.01|330.61|332.95|330.55|0
1653981860000|2022-05-31 07:24:20|332.88|330.48|332.62|330.22|332.88|330.48|332.62|330.22|0
1653981870000|2022-05-31 07:24:30|332.49|330.09|332.36|329.96|332.62|330.22|332.36|329.96|0
1653981880000|2022-05-31 07:24:40|332.3|329.9|331.78|329.38|332.3|329.9|331.58|329.18|0
1653981890000|2022-05-31 07:24:50|331.84|329.44|331.45|329.05|331.84|329.44|331.32|328.92|0
1653981900000|2022-05-31 07:25:00|331.19|328.79|331.06|328.66|331.19|328.79|331.06|328.66|0
1653981910000|2022-05-31 07:25:10|330.86|328.46|330.8|328.4|330.86|328.46|330.67|328.27|0
1653981920000|2022-05-31 07:25:20|331.06|328.66|331.19|328.79|331.25|328.85|331.06|328.66|0
1653981930000|2022-05-31 07:25:30|331.32|328.92|331.45|329.05|331.45|329.05|331.25|328.85|0
1653981940000|2022-05-31 07:25:40|331.71|329.31|331.97|329.57|331.97|329.57|331.71|329.31|0
1653981950000|2022-05-31 07:25:50|331.91|329.51|331.97|329.57|331.97|329.57|331.91|329.51|0
1653981960000|2022-05-31 07:26:00|332.43|330.03|332.1|329.7|332.49|330.09|332.1|329.7|0
1653981970000|2022-05-31 07:26:10|331.84|329.44|331.19|328.79|331.84|329.44|331.19|328.79|0
1653981980000|2022-05-31 07:26:20|331.32|328.92|331.58|329.18|331.58|329.18|331.32|328.92|0
1653981990000|2022-05-31 07:26:30|331.45|329.05|331.06|328.66|331.45|329.05|331.06|328.66|0
1653982000000|2022-05-31 07:26:40|331.19|328.79|331.19|328.79|331.19|328.79|331.06|328.66|0
1653982010000|2022-05-31 07:26:50|331.45|329.05|331.58|329.18|331.58|329.18|331.45|329.05|0
1653982020000|2022-05-31 07:27:00|331.71|329.31|331.78|329.38|331.78|329.38|331.71|329.31|0
1653982030000|2022-05-31 07:27:10|331.71|329.31|331.58|329.18|331.71|329.31|331.51|329.11|0
1653982040000|2022-05-31 07:27:20|331.45|329.05|331.25|328.85|331.45|329.05|331.25|328.85|0
1653982050000|2022-05-31 07:27:30|330.86|328.46|330.8|328.4|330.93|328.53|330.8|328.4|0
1653982060000|2022-05-31 07:27:40|330.66|328.26|330.53|328.13|330.66|328.26|330.4|328|0
1653982070000|2022-05-31 07:27:50|330.66|328.26|330.4|328|330.66|328.26|330.4|328|0
1653982080000|2022-05-31 07:28:00|330.79|328.39|330.93|328.53|330.93|328.53|330.79|328.39|0
1653982090000|2022-05-31 07:28:10|330.79|328.39|330.79|328.39|330.93|328.53|330.79|328.39|0
1653982100000|2022-05-31 07:28:20|330.86|328.46|330.92|328.52|330.92|328.52|330.66|328.26|0
1653982110000|2022-05-31 07:28:30|331.19|328.79|331.25|328.85|331.25|328.85|331.19|328.79|0
1653982120000|2022-05-31 07:28:40|331.32|328.92|331.19|328.79|331.32|328.92|331.05|328.65|0
1653982130000|2022-05-31 07:28:50|331.32|328.92|331.45|329.05|331.45|329.05|331.32|328.92|0
1653982140000|2022-05-31 07:29:00|331.32|328.92|331.64|329.24|331.64|329.24|331.32|328.92|0
1653982150000|2022-05-31 07:29:10|331.9|329.5|331.84|329.44|331.9|329.5|331.84|329.44|0
1653982160000|2022-05-31 07:29:20|331.58|329.18|331.97|329.57|331.97|329.57|331.58|329.18|0
1653982170000|2022-05-31 07:29:30|331.84|329.44|331.9|329.5|331.9|329.5|331.84|329.44|0
1653982180000|2022-05-31 07:29:40|331.84|329.44|331.77|329.37|331.97|329.57|331.77|329.37|0
1653982190000|2022-05-31 07:29:50|331.64|329.24|331.97|329.57|331.97|329.57|331.64|329.24|0
1653982200000|2022-05-31 07:30:00|332.17|329.77|332.49|330.09|332.69|330.29|332.17|329.77|0
1653982210000|2022-05-31 07:30:10|332.75|330.35|332.56|330.16|332.82|330.42|332.56|330.16|0
1653982220000|2022-05-31 07:30:20|332.75|330.35|333.01|330.61|333.01|330.61|332.75|330.35|0
1653982230000|2022-05-31 07:30:30|332.95|330.55|333.47|331.07|333.47|331.07|332.95|330.55|0
1653982240000|2022-05-31 07:30:40|333.27|330.87|333.01|330.61|333.4|331|333.01|330.61|0
1653982250000|2022-05-31 07:30:50|332.82|330.42|332.75|330.35|333.14|330.74|332.75|330.35|0
1653982260000|2022-05-31 07:31:00|332.82|330.42|332.88|330.48|332.95|330.55|332.82|330.42|0
1653982270000|2022-05-31 07:31:10|333.01|330.61|333.27|330.87|333.27|330.87|333.01|330.61|0
1653982280000|2022-05-31 07:31:20|333.14|330.74|333.01|330.61|333.14|330.74|332.88|330.48|0
1653982290000|2022-05-31 07:31:30|332.88|330.48|332.75|330.35|332.88|330.48|332.75|330.35|0
1653982300000|2022-05-31 07:31:40|332.62|330.22|332.23|329.83|332.62|330.22|332.23|329.83|0
1653982310000|2022-05-31 07:31:50|332.03|329.63|332.36|329.96|332.43|330.03|332.03|329.63|0
1653982320000|2022-05-31 07:32:00|332.23|329.83|332.1|329.7|332.23|329.83|332.1|329.7|0
1653982330000|2022-05-31 07:32:10|331.97|329.57|331.77|329.37|331.97|329.57|331.77|329.37|0
1653982340000|2022-05-31 07:32:20|332.03|329.63|331.84|329.44|332.03|329.63|331.84|329.44|0
1653982350000|2022-05-31 07:32:30|331.7|329.3|331.51|329.11|331.7|329.3|331.51|329.11|0
1653982360000|2022-05-31 07:32:40|331.57|329.17|331.38|328.98|331.57|329.17|331.38|328.98|0
1653982370000|2022-05-31 07:32:50|331.44|329.04|331.31|328.91|331.44|329.04|331.31|328.91|0
1653982390000|2022-05-31 07:33:10|331.18|328.78|331.44|329.04|331.44|329.04|331.18|328.78|0
1653982400000|2022-05-31 07:33:20|330.99|328.59|330.92|328.52|330.99|328.59|330.92|328.52|0
1653982410000|2022-05-31 07:33:30|331.05|328.65|330.66|328.26|331.05|328.65|330.66|328.26|0
1653982420000|2022-05-31 07:33:40|330.79|328.39|330.73|328.33|330.86|328.46|330.73|328.33|0
1653982430000|2022-05-31 07:33:50|330.99|328.59|330.92|328.52|331.05|328.65|330.92|328.52|0
1653982440000|2022-05-31 07:34:00|331.18|328.78|331.44|329.04|331.44|329.04|331.18|328.78|0
1653982450000|2022-05-31 07:34:10|331.31|328.91|331.31|328.91|331.31|328.91|331.31|328.91|0
1653982460000|2022-05-31 07:34:20|331.18|328.78|331.31|328.91|331.31|328.91|331.18|328.78|0
1653982470000|2022-05-31 07:34:30|331.44|329.04|331.64|329.24|331.96|329.56|331.44|329.04|0
1653982480000|2022-05-31 07:34:40|331.51|329.11|331.57|329.17|331.57|329.17|331.44|329.04|0
1653982490000|2022-05-31 07:34:50|331.9|329.5|331.7|329.3|331.9|329.5|331.7|329.3|0
1653982500000|2022-05-31 07:35:00|331.83|329.43|331.7|329.3|331.9|329.5|331.7|329.3|0
1653982510000|2022-05-31 07:35:10|331.96|329.56|331.57|329.17|331.96|329.56|331.57|329.17|0
1653982520000|2022-05-31 07:35:20|331.18|328.78|331.05|328.65|331.18|328.78|331.05|328.65|0
1653982530000|2022-05-31 07:35:30|331.57|329.17|331.64|329.24|331.64|329.24|331.57|329.17|0
1653982540000|2022-05-31 07:35:40|331.57|329.17|331.7|329.3|331.7|329.3|331.57|329.17|0
1653982550000|2022-05-31 07:35:50|331.57|329.17|331.7|329.3|331.7|329.3|331.57|329.17|0
1653982560000|2022-05-31 07:36:00|331.83|329.43|331.96|329.56|331.96|329.56|331.7|329.3|0
1653982570000|2022-05-31 07:36:10|332.36|329.96|332.75|330.35|332.75|330.35|332.36|329.96|0
1653982580000|2022-05-31 07:36:20|332.49|330.09|332.68|330.28|332.68|330.28|332.49|330.09|0
1653982590000|2022-05-31 07:36:30|332.75|330.35|332.68|330.28|332.75|330.35|332.62|330.22|0
1653982600000|2022-05-31 07:36:40|332.75|330.35|332.62|330.22|332.75|330.35|332.62|330.22|0
1653982610000|2022-05-31 07:36:50|332.55|330.15|332.49|330.09|332.55|330.15|332.42|330.02|0
1653982620000|2022-05-31 07:37:00|332.16|329.76|332.03|329.63|332.16|329.76|331.7|329.3|0
1653982630000|2022-05-31 07:37:10|332.09|329.69|332.09|329.69|332.29|329.89|332.09|329.69|0
1653982640000|2022-05-31 07:37:20|332.16|329.76|332.09|329.69|332.22|329.82|332.09|329.69|0
1653982650000|2022-05-31 07:37:30|331.96|329.56|332.09|329.69|332.35|329.95|331.96|329.56|0
1653982660000|2022-05-31 07:37:40|332.35|329.95|332.62|330.22|332.62|330.22|332.35|329.95|0
1653982670000|2022-05-31 07:37:50|332.49|330.09|332.55|330.15|332.62|330.22|332.49|330.09|0
1653982680000|2022-05-31 07:38:00|332.75|330.35|332.35|329.95|332.75|330.35|332.35|329.95|0
1653982690000|2022-05-31 07:38:10|332.29|329.89|332.62|330.22|332.62|330.22|332.29|329.89|0
1653982700000|2022-05-31 07:38:20|332.75|330.35|333.27|330.87|333.27|330.87|332.75|330.35|0
1653982710000|2022-05-31 07:38:30|333.53|331.13|333.73|331.33|333.73|331.33|333.53|331.13|0
1653982720000|2022-05-31 07:38:40|333.79|331.39|333.92|331.52|333.92|331.52|333.79|331.39|0
1653982730000|2022-05-31 07:38:50|334.05|331.65|334.19|331.79|334.19|331.79|334.05|331.65|0
1653982740000|2022-05-31 07:39:00|334.32|331.92|333.92|331.52|334.32|331.92|333.92|331.52|0
1653982750000|2022-05-31 07:39:10|333.79|331.39|333.79|331.39|333.79|331.39|333.66|331.26|0
1653982760000|2022-05-31 07:39:20|333.92|331.52|334.19|331.79|334.19|331.79|333.92|331.52|0
1653982770000|2022-05-31 07:39:30|334.32|331.92|334.19|331.79|334.32|331.92|334.19|331.79|0
1653982780000|2022-05-31 07:39:40|334.32|331.92|333.99|331.59|334.32|331.92|333.99|331.59|0
1653982790000|2022-05-31 07:39:50|333.92|331.52|333.92|331.52|333.92|331.52|333.92|331.52|0
1653982800000|2022-05-31 07:40:00|334.05|331.65|333.73|331.33|334.05|331.65|333.73|331.33|0
1653982810000|2022-05-31 07:40:10|333.79|331.39|333.53|331.13|333.79|331.39|333.53|331.13|0
1653982820000|2022-05-31 07:40:20|333.47|331.07|333.79|331.39|333.79|331.39|333.47|331.07|0
1653982830000|2022-05-31 07:40:30|333.92|331.52|333.79|331.39|333.92|331.52|333.79|331.39|0
1653982840000|2022-05-31 07:40:40|333.92|331.52|334.18|331.78|334.19|331.79|333.92|331.52|0
1653982850000|2022-05-31 07:40:50|334.05|331.65|334.18|331.78|334.18|331.78|334.05|331.65|0
1653982860000|2022-05-31 07:41:00|334.12|331.72|334.25|331.85|334.25|331.85|334.12|331.72|0
1653982870000|2022-05-31 07:41:10|334.45|332.05|334.18|331.78|334.45|332.05|334.05|331.65|0
1653982880000|2022-05-31 07:41:20|334.32|331.92|334.18|331.78|334.32|331.92|334.18|331.78|0
1653982890000|2022-05-31 07:41:30|334.32|331.92|334.05|331.65|334.32|331.92|334.05|331.65|0
1653982900000|2022-05-31 07:41:40|334.18|331.78|333.79|331.39|334.18|331.78|333.79|331.39|0
1653982910000|2022-05-31 07:41:50|333.92|331.52|334.25|331.85|334.25|331.85|333.92|331.52|0
1653982920000|2022-05-31 07:42:00|334.32|331.92|334.25|331.85|334.45|332.05|334.25|331.85|0
1653982930000|2022-05-31 07:42:10|334.18|331.78|334.38|331.98|334.45|332.05|334.18|331.78|0
1653982940000|2022-05-31 07:42:20|334.32|331.92|334.58|332.18|334.58|332.18|334.32|331.92|0
1653982950000|2022-05-31 07:42:30|334.45|332.05|334.71|332.31|334.71|332.31|334.32|331.92|0
1653982960000|2022-05-31 07:42:40|334.84|332.44|334.84|332.44|334.97|332.57|334.71|332.31|0
1653982970000|2022-05-31 07:42:50|334.71|332.31|334.32|331.92|334.71|332.31|334.32|331.92|0
1653982980000|2022-05-31 07:43:00|334.45|332.05|334.45|332.05|334.58|332.18|334.45|332.05|0
1653982990000|2022-05-31 07:43:10|334.58|332.18|334.45|332.05|334.58|332.18|334.45|332.05|0
1653983000000|2022-05-31 07:43:20|334.51|332.11|334.31|331.91|334.51|332.11|334.18|331.78|0
1653983010000|2022-05-31 07:43:30|334.18|331.78|334.31|331.91|334.31|331.91|334.18|331.78|0
1653983020000|2022-05-31 07:43:40|334.25|331.85|334.31|331.91|334.38|331.98|334.25|331.85|0
1653983030000|2022-05-31 07:43:50|334.18|331.78|333.79|331.39|334.18|331.78|333.79|331.39|0
1653983040000|2022-05-31 07:44:00|333.66|331.26|333.66|331.26|333.79|331.39|333.66|331.26|0
1653983050000|2022-05-31 07:44:10|333.79|331.39|333.53|331.13|333.79|331.39|333.53|331.13|0
1653983070000|2022-05-31 07:44:30|333|330.6|333.27|330.87|333.27|330.87|333|330.6|0
1653983080000|2022-05-31 07:44:40|332.87|330.47|332.74|330.34|332.87|330.47|332.74|330.34|0
1653983090000|2022-05-31 07:44:50|332.81|330.41|332.48|330.08|332.81|330.41|332.48|330.08|0
1653983100000|2022-05-31 07:45:00|332.61|330.21|332.74|330.34|332.74|330.34|332.61|330.21|0
1653983110000|2022-05-31 07:45:10|332.87|330.47|332.61|330.21|332.87|330.47|332.61|330.21|0
1653983120000|2022-05-31 07:45:20|332.74|330.34|332.81|330.41|332.81|330.41|332.61|330.21|0
1653983130000|2022-05-31 07:45:30|332.87|330.47|333.14|330.74|333.14|330.74|332.74|330.34|0
1653983140000|2022-05-31 07:45:40|333.27|330.87|333.4|331|333.4|331|333.27|330.87|0
1653983150000|2022-05-31 07:45:50|333.13|330.73|333|330.6|333.13|330.73|333|330.6|0
1653983170000|2022-05-31 07:46:10|333.27|330.87|333.27|330.87|333.27|330.87|333.13|330.73|0
1653983180000|2022-05-31 07:46:20|333.4|331|333.4|331|333.4|331|333.27|330.87|0
1653983190000|2022-05-31 07:46:30|333.46|331.06|333.53|331.13|333.53|331.13|333.27|330.87|0
1653983200000|2022-05-31 07:46:40|333.4|331|333.27|330.87|333.4|331|333.27|330.87|0
1653983210000|2022-05-31 07:46:50|333.4|331|333.27|330.87|333.4|331|333.27|330.87|0
1653983220000|2022-05-31 07:47:00|333.4|331|333.53|331.13|333.66|331.26|333.4|331|0
1653983230000|2022-05-31 07:47:10|333.66|331.26|333.66|331.26|333.66|331.26|333.66|331.26|0
1653983240000|2022-05-31 07:47:20|333.92|331.52|334.18|331.78|334.18|331.78|333.92|331.52|0
1653983250000|2022-05-31 07:47:30|334.05|331.65|333.79|331.39|334.05|331.65|333.79|331.39|0
1653983260000|2022-05-31 07:47:40|333.73|331.33|333.66|331.26|333.79|331.39|333.59|331.19|0
1653983270000|2022-05-31 07:47:50|333.53|331.13|333.53|331.13|333.53|331.13|333.53|331.13|0
1653983280000|2022-05-31 07:48:00|333.66|331.26|333.53|331.13|333.66|331.26|333.53|331.13|0
1653983300000|2022-05-31 07:48:20|333.79|331.39|334.05|331.65|334.05|331.65|333.79|331.39|0
1653983310000|2022-05-31 07:48:30|333.92|331.52|333.66|331.26|333.92|331.52|333.66|331.26|0
1653983320000|2022-05-31 07:48:40|333.53|331.13|333.66|331.26|333.66|331.26|333.53|331.13|0
1653983330000|2022-05-31 07:48:50|333.59|331.19|333.53|331.13|333.66|331.26|333.53|331.13|0
1653983340000|2022-05-31 07:49:00|333.4|331|333.53|331.13|333.53|331.13|333.4|331|0
1653983350000|2022-05-31 07:49:10|333.86|331.46|334.05|331.65|334.05|331.65|333.79|331.39|0
1653983360000|2022-05-31 07:49:20|334.44|332.04|334.64|332.24|334.64|332.24|334.31|331.91|0
1653983370000|2022-05-31 07:49:30|334.57|332.17|334.18|331.78|334.57|332.17|334.12|331.72|0
1653983380000|2022-05-31 07:49:40|334.05|331.65|334.31|331.91|334.31|331.91|334.05|331.65|0
1653983390000|2022-05-31 07:49:50|334.38|331.98|334.84|332.44|334.97|332.57|334.38|331.98|0
1653983400000|2022-05-31 07:50:00|334.57|332.17|334.84|332.44|334.84|332.44|334.51|332.11|0
1653983410000|2022-05-31 07:50:10|334.71|332.31|334.57|332.17|334.71|332.31|334.57|332.17|0
1653983420000|2022-05-31 07:50:20|334.51|332.11|334.57|332.17|334.84|332.44|334.51|332.11|0
1653983430000|2022-05-31 07:50:30|334.51|332.11|334.57|332.17|334.57|332.17|334.51|332.11|0
1653983440000|2022-05-31 07:50:40|334.44|332.04|334.44|332.04|334.44|332.04|334.44|332.04|0
1653983450000|2022-05-31 07:50:50|334.05|331.65|334.18|331.78|334.18|331.78|333.99|331.59|0
1653983460000|2022-05-31 07:51:00|334.05|331.65|333.92|331.52|334.05|331.65|333.86|331.46|0
1653983470000|2022-05-31 07:51:10|333.79|331.39|333.99|331.59|333.99|331.59|333.79|331.39|0
1653983480000|2022-05-31 07:51:20|333.79|331.39|333.92|331.52|333.92|331.52|333.79|331.39|0
1653983490000|2022-05-31 07:51:30|334.05|331.65|334.44|332.04|334.44|332.04|334.05|331.65|0
1653983500000|2022-05-31 07:51:40|334.57|332.17|334.44|332.04|334.7|332.3|334.44|332.04|0
1653983510000|2022-05-31 07:51:50|334.38|331.98|334.05|331.65|334.38|331.98|334.05|331.65|0
1653983520000|2022-05-31 07:52:00|333.72|331.32|333.52|331.12|333.72|331.32|333.52|331.12|0
1653983530000|2022-05-31 07:52:10|333.39|330.99|333.66|331.26|333.66|331.26|333.39|330.99|0
1653983540000|2022-05-31 07:52:20|333.52|331.12|333.52|331.12|333.52|331.12|333.39|330.99|0
1653983550000|2022-05-31 07:52:30|333.66|331.26|333.52|331.12|333.66|331.26|333.52|331.12|0
1653983560000|2022-05-31 07:52:40|333.66|331.26|334.05|331.65|334.05|331.65|333.66|331.26|0
1653983570000|2022-05-31 07:52:50|333.92|331.52|334.18|331.78|334.18|331.78|333.85|331.45|0
1653983580000|2022-05-31 07:53:00|334.31|331.91|334.18|331.78|334.31|331.91|334.18|331.78|0
1653983590000|2022-05-31 07:53:10|334.05|331.65|334.05|331.65|334.18|331.78|334.05|331.65|0
1653983600000|2022-05-31 07:53:20|334.18|331.78|334.31|331.91|334.31|331.91|334.18|331.78|0
1653983610000|2022-05-31 07:53:30|334.18|331.78|334.18|331.78|334.38|331.98|334.18|331.78|0
1653983620000|2022-05-31 07:53:40|334.05|331.65|334.18|331.78|334.18|331.78|334.05|331.65|0
1653983630000|2022-05-31 07:53:50|334.05|331.65|334.05|331.65|334.05|331.65|333.92|331.52|0
1653983640000|2022-05-31 07:54:00|333.98|331.58|334.18|331.78|334.18|331.78|333.98|331.58|0
1653983650000|2022-05-31 07:54:10|334.31|331.91|334.18|331.78|334.31|331.91|334.18|331.78|0
1653983660000|2022-05-31 07:54:20|334.31|331.91|334.31|331.91|334.31|331.91|334.18|331.78|0
1653983670000|2022-05-31 07:54:30|334.44|332.04|334.31|331.91|334.44|332.04|334.31|331.91|0
1653983680000|2022-05-31 07:54:40|334.18|331.78|334.18|331.78|334.31|331.91|334.18|331.78|0
1653983690000|2022-05-31 07:54:50|334.12|331.72|334.12|331.72|334.12|331.72|334.12|331.72|0
1653983700000|2022-05-31 07:55:00|334.18|331.78|333.92|331.52|334.18|331.78|333.92|331.52|0
1653983710000|2022-05-31 07:55:10|333.78|331.38|333.78|331.38|333.92|331.52|333.78|331.38|0
1653983720000|2022-05-31 07:55:20|333.65|331.25|333.78|331.38|333.78|331.38|333.65|331.25|0
1653983730000|2022-05-31 07:55:30|333.65|331.25|333.52|331.12|333.65|331.25|333.52|331.12|0
1653983740000|2022-05-31 07:55:40|333.13|330.73|332.87|330.47|333.13|330.73|332.87|330.47|0
1653983750000|2022-05-31 07:55:50|332.74|330.34|332.74|330.34|333|330.6|332.74|330.34|0
1653983760000|2022-05-31 07:56:00|332.87|330.47|332.74|330.34|332.87|330.47|332.68|330.28|0
1653983770000|2022-05-31 07:56:10|332.61|330.21|332.48|330.08|332.61|330.21|332.48|330.08|0
1653983780000|2022-05-31 07:56:20|332.61|330.21|333|330.6|333|330.6|332.61|330.21|0
1653983790000|2022-05-31 07:56:30|333.07|330.67|332.81|330.41|333.07|330.67|332.74|330.34|0
1653983800000|2022-05-31 07:56:40|332.94|330.54|333.39|330.99|333.39|330.99|332.94|330.54|0
1653983810000|2022-05-31 07:56:50|333.26|330.86|332.87|330.47|333.26|330.86|332.87|330.47|0
1653983820000|2022-05-31 07:57:00|332.74|330.34|332.81|330.41|332.81|330.41|332.74|330.34|0
1653983830000|2022-05-31 07:57:10|332.94|330.54|333.07|330.67|333.13|330.73|332.94|330.54|0
1653983840000|2022-05-31 07:57:20|333|330.6|332.74|330.34|333|330.6|332.74|330.34|0
1653983850000|2022-05-31 07:57:30|332.54|330.14|332.48|330.08|332.54|330.14|332.48|330.08|0
1653983860000|2022-05-31 07:57:40|332.67|330.27|332.35|329.95|332.67|330.27|332.35|329.95|0
1653983870000|2022-05-31 07:57:50|332.48|330.08|332.21|329.81|332.48|330.08|332.21|329.81|0
1653983880000|2022-05-31 07:58:00|332.34|329.94|332.34|329.94|332.34|329.94|332.21|329.81|0
1653983890000|2022-05-31 07:58:10|332.21|329.81|332.34|329.94|332.48|330.08|332.21|329.81|0
1653983900000|2022-05-31 07:58:20|332.41|330.01|331.95|329.55|332.41|330.01|331.95|329.55|0
1653983910000|2022-05-31 07:58:30|332.02|329.62|331.76|329.36|332.02|329.62|331.76|329.36|0
1653983920000|2022-05-31 07:58:40|331.82|329.42|331.95|329.55|331.95|329.55|331.82|329.42|0
1653983930000|2022-05-31 07:58:50|332.08|329.68|332.08|329.68|332.21|329.81|332.08|329.68|0
1653983940000|2022-05-31 07:59:00|332.15|329.75|332.61|330.21|332.61|330.21|332.15|329.75|0
1653983950000|2022-05-31 07:59:10|332.74|330.34|332.67|330.27|332.74|330.34|332.61|330.21|0
1653983960000|2022-05-31 07:59:20|332.87|330.47|332.47|330.07|333|330.6|332.47|330.07|0
1653983970000|2022-05-31 07:59:30|332.61|330.21|332.74|330.34|332.8|330.4|332.61|330.21|0
1653983980000|2022-05-31 07:59:40|332.54|330.14|332.47|330.07|332.54|330.14|332.47|330.07|0
1653983990000|2022-05-31 07:59:50|332.34|329.94|332.54|330.14|332.54|330.14|332.34|329.94|0
1653984000000|2022-05-31 08:00:00|332.08|329.68|331.95|329.55|332.08|329.68|331.95|329.55|0
1653984010000|2022-05-31 08:00:10|332.34|329.94|332.47|330.07|332.47|330.07|332.34|329.94|0
1653984020000|2022-05-31 08:00:20|332.34|329.94|332.34|329.94|332.41|330.01|332.34|329.94|0
1653984030000|2022-05-31 08:00:30|332.15|329.75|332.21|329.81|332.21|329.81|332.08|329.68|0
1653984040000|2022-05-31 08:00:40|331.95|329.55|331.82|329.42|331.95|329.55|331.69|329.29|0
1653984050000|2022-05-31 08:00:50|331.3|328.9|331.43|329.03|331.56|329.16|331.3|328.9|0
1653984060000|2022-05-31 08:01:00|331.37|328.97|330.46|328.06|331.37|328.97|330.46|328.06|0
1653984070000|2022-05-31 08:01:10|330.52|328.12|330.39|327.99|330.65|328.25|330.39|327.99|0
1653984080000|2022-05-31 08:01:20|330.13|327.73|330|327.6|330.13|327.73|330|327.6|0
1653984100000|2022-05-31 08:01:40|330.13|327.73|330.52|328.12|330.52|328.12|330.13|327.73|0
1653984110000|2022-05-31 08:01:50|330.59|328.19|330.2|327.8|330.59|328.19|330.13|327.73|0
1653984120000|2022-05-31 08:02:00|330|327.6|330.26|327.86|330.26|327.86|330|327.6|0
1653984130000|2022-05-31 08:02:10|330.2|327.8|330.13|327.73|330.39|327.99|330.13|327.73|0
1653984140000|2022-05-31 08:02:20|329.61|327.21|329.48|327.08|329.61|327.21|329.48|327.08|0
1653984150000|2022-05-31 08:02:30|329.22|326.82|329.74|327.34|329.74|327.34|329.22|326.82|0
1653984160000|2022-05-31 08:02:40|329.61|327.21|329.61|327.21|329.74|327.34|329.48|327.08|0
1653984170000|2022-05-31 08:02:50|329.48|327.08|329.61|327.21|329.61|327.21|329.35|326.95|0
1653984180000|2022-05-31 08:03:00|329.87|327.47|329.61|327.21|329.87|327.47|329.61|327.21|0
1653984190000|2022-05-31 08:03:10|329.68|327.28|329.74|327.34|329.87|327.47|329.68|327.28|0
1653984200000|2022-05-31 08:03:20|329.68|327.28|329.94|327.54|329.94|327.54|329.68|327.28|0
1653984210000|2022-05-31 08:03:30|330|327.6|329.61|327.21|330|327.6|329.61|327.21|0
1653984220000|2022-05-31 08:03:40|329.48|327.08|328.83|326.43|329.48|327.08|328.83|326.43|0
1653984230000|2022-05-31 08:03:50|328.7|326.3|328.57|326.17|328.83|326.43|328.57|326.17|0
1653984240000|2022-05-31 08:04:00|328.44|326.04|328.31|325.91|328.44|326.04|328.18|325.78|0
1653984250000|2022-05-31 08:04:10|328.05|325.65|328.05|325.65|328.31|325.91|328.05|325.65|0
1653984260000|2022-05-31 08:04:20|327.79|325.39|328.18|325.78|328.18|325.78|327.66|325.26|0
1653984270000|2022-05-31 08:04:30|328.31|325.91|328.31|325.91|328.44|326.04|328.18|325.78|0
1653984280000|2022-05-31 08:04:40|328.57|326.17|328.44|326.04|328.57|326.17|328.44|326.04|0
1653984290000|2022-05-31 08:04:50|328.31|325.91|327.92|325.52|328.31|325.91|327.92|325.52|0
1653984300000|2022-05-31 08:05:00|327.79|325.39|328.18|325.78|328.18|325.78|327.66|325.26|0
1653984310000|2022-05-31 08:05:10|328.31|325.91|328.44|326.04|328.44|326.04|328.18|325.78|0
1653984320000|2022-05-31 08:05:20|328.57|326.17|328.57|326.17|328.57|326.17|328.44|326.04|0
1653984330000|2022-05-31 08:05:30|328.44|326.04|328.44|326.04|328.44|326.04|328.31|325.91|0
1653984340000|2022-05-31 08:05:40|328.51|326.11|328.31|325.91|328.51|326.11|328.31|325.91|0
1653984350000|2022-05-31 08:05:50|328.05|325.65|328.18|325.78|328.18|325.78|328.05|325.65|0
1653984360000|2022-05-31 08:06:00|328.05|325.65|328.57|326.17|328.57|326.17|328.05|325.65|0
1653984370000|2022-05-31 08:06:10|328.31|325.91|328.31|325.91|328.38|325.98|328.31|325.91|0
1653984380000|2022-05-31 08:06:20|328.44|326.04|328.05|325.65|328.44|326.04|328.05|325.65|0
1653984390000|2022-05-31 08:06:30|327.99|325.59|328.05|325.65|328.05|325.65|327.99|325.59|0
1653984400000|2022-05-31 08:06:40|327.92|325.52|327.79|325.39|327.92|325.52|327.79|325.39|0
1653984410000|2022-05-31 08:06:50|327.92|325.52|328.31|325.91|328.31|325.91|327.92|325.52|0
1653984420000|2022-05-31 08:07:00|328.44|326.04|328.05|325.65|328.44|326.04|328.05|325.65|0
1653984430000|2022-05-31 08:07:10|327.99|325.59|328.44|326.04|328.44|326.04|327.73|325.33|0
1653984440000|2022-05-31 08:07:20|328.31|325.91|327.92|325.52|328.31|325.91|327.92|325.52|0
1653984460000|2022-05-31 08:07:40|327.79|325.39|327.79|325.39|327.92|325.52|327.79|325.39|0
1653984480000|2022-05-31 08:08:00|327.73|325.33|328.05|325.65|328.05|325.65|327.66|325.26|0
1653984490000|2022-05-31 08:08:10|328.18|325.78|328.31|325.91|328.31|325.91|328.18|325.78|0
1653984500000|2022-05-31 08:08:20|328.38|325.98|328.7|326.3|328.7|326.3|328.38|325.98|0
1653984510000|2022-05-31 08:08:30|328.83|326.43|328.83|326.43|328.96|326.56|328.83|326.43|0
1653984520000|2022-05-31 08:08:40|328.7|326.3|328.57|326.17|328.7|326.3|328.57|326.17|0
1653984530000|2022-05-31 08:08:50|328.44|326.04|328.44|326.04|328.44|326.04|328.44|326.04|0
1653984540000|2022-05-31 08:09:00|328.57|326.17|328.05|325.65|328.57|326.17|328.05|325.65|0
1653984550000|2022-05-31 08:09:10|327.66|325.26|327.47|325.07|327.79|325.39|327.47|325.07|0
1653984560000|2022-05-31 08:09:20|327.53|325.13|327.92|325.52|327.92|325.52|327.53|325.13|0
1653984570000|2022-05-31 08:09:30|327.66|325.26|327.79|325.39|328.05|325.65|327.66|325.26|0
1653984580000|2022-05-31 08:09:40|327.66|325.26|327.53|325.13|327.66|325.26|327.4|325|0
1653984590000|2022-05-31 08:09:50|327.66|325.26|327.4|325|327.66|325.26|327.4|325|0
1653984600000|2022-05-31 08:10:00|327.79|325.39|328.05|325.65|328.18|325.78|327.79|325.39|0
1653984610000|2022-05-31 08:10:10|328.18|325.78|328.31|325.91|328.31|325.91|328.18|325.78|0
1653984620000|2022-05-31 08:10:20|328.18|325.78|327.92|325.52|328.18|325.78|327.92|325.52|0
1653984630000|2022-05-31 08:10:30|327.79|325.39|327.92|325.52|327.92|325.52|327.79|325.39|0
1653984640000|2022-05-31 08:10:40|327.79|325.39|327.79|325.39|327.79|325.39|327.73|325.33|0
1653984650000|2022-05-31 08:10:50|327.66|325.26|327.6|325.2|327.79|325.39|327.6|325.2|0
1653984660000|2022-05-31 08:11:00|327.79|325.39|327.4|325|327.79|325.39|327.4|325|0
1653984670000|2022-05-31 08:11:10|327.66|325.26|327.53|325.13|327.66|325.26|327.53|325.13|0
1653984680000|2022-05-31 08:11:20|327.6|325.2|327.6|325.2|327.66|325.26|327.53|325.13|0
1653984690000|2022-05-31 08:11:30|327.66|325.26|327.53|325.13|327.66|325.26|327.53|325.13|0
1653984700000|2022-05-31 08:11:40|327.66|325.26|327.92|325.52|327.92|325.52|327.66|325.26|0
1653984710000|2022-05-31 08:11:50|328.05|325.65|328.18|325.78|328.18|325.78|328.05|325.65|0
1653984720000|2022-05-31 08:12:00|328.25|325.85|328.25|325.85|328.25|325.85|328.25|325.85|0
1653984730000|2022-05-31 08:12:10|328.31|325.91|328.31|325.91|328.31|325.91|328.31|325.91|0
1653984740000|2022-05-31 08:12:20|328.24|325.84|328.24|325.84|328.31|325.91|328.24|325.84|0
1653984750000|2022-05-31 08:12:30|328.31|325.91|328.5|326.1|328.5|326.1|328.31|325.91|0
1653984760000|2022-05-31 08:12:40|328.44|326.04|328.57|326.17|328.57|326.17|328.44|326.04|0
1653984770000|2022-05-31 08:12:50|328.83|326.43|328.44|326.04|328.83|326.43|328.44|326.04|0
1653984780000|2022-05-31 08:13:00|328.37|325.97|328.57|326.17|328.57|326.17|328.37|325.97|0
1653984790000|2022-05-31 08:13:10|328.63|326.23|328.7|326.3|328.7|326.3|328.63|326.23|0
1653984800000|2022-05-31 08:13:20|328.63|326.23|328.76|326.36|328.76|326.36|328.57|326.17|0
1653984810000|2022-05-31 08:13:30|328.57|326.17|328.7|326.3|328.7|326.3|328.57|326.17|0
1653984820000|2022-05-31 08:13:40|328.57|326.17|328.57|326.17|328.57|326.17|328.5|326.1|0
1653984830000|2022-05-31 08:13:50|328.63|326.23|328.5|326.1|328.69|326.29|328.5|326.1|0
1653984840000|2022-05-31 08:14:00|328.18|325.78|328.18|325.78|328.18|325.78|328.05|325.65|0
1653984850000|2022-05-31 08:14:10|327.92|325.52|327.66|325.26|327.92|325.52|327.66|325.26|0
1653984860000|2022-05-31 08:14:20|327.4|325|327.27|324.87|327.53|325.13|327.27|324.87|0
1653984870000|2022-05-31 08:14:30|327.4|325|327.86|325.46|327.86|325.46|327.4|325|0
1653984880000|2022-05-31 08:14:40|327.79|325.39|328.05|325.65|328.05|325.65|327.79|325.39|0
1653984890000|2022-05-31 08:14:50|328.18|325.78|328.05|325.65|328.18|325.78|328.05|325.65|0
1653984900000|2022-05-31 08:15:00|327.92|325.52|328.05|325.65|328.05|325.65|327.92|325.52|0
1653984910000|2022-05-31 08:15:10|327.92|325.52|327.79|325.39|327.92|325.52|327.79|325.39|0
1653984920000|2022-05-31 08:15:20|327.73|325.33|327.73|325.33|327.79|325.39|327.73|325.33|0
1653984930000|2022-05-31 08:15:30|327.6|325.2|326.88|324.48|327.6|325.2|326.88|324.48|0
1653984940000|2022-05-31 08:15:40|326.5|324.1|326.24|323.84|326.69|324.29|326.24|323.84|0
1653984950000|2022-05-31 08:15:50|326.37|323.97|325.59|323.19|326.37|323.97|325.59|323.19|0
1653984960000|2022-05-31 08:16:00|325.85|323.45|326.24|323.84|326.24|323.84|325.85|323.45|0
1653984970000|2022-05-31 08:16:10|325.98|323.58|325.72|323.32|325.98|323.58|325.72|323.32|0
1653984980000|2022-05-31 08:16:20|325.59|323.19|325.34|322.94|325.66|323.26|325.34|322.94|0
1653984990000|2022-05-31 08:16:30|325.21|322.81|324.95|322.55|325.21|322.81|324.82|322.42|0
1653985000000|2022-05-31 08:16:40|325.08|322.68|325.34|322.94|325.34|322.94|324.95|322.55|0
1653985010000|2022-05-31 08:16:50|325.27|322.87|324.82|322.42|325.27|322.87|324.82|322.42|0
1653985020000|2022-05-31 08:17:00|324.89|322.49|324.44|322.04|324.89|322.49|324.44|322.04|0
1653985030000|2022-05-31 08:17:10|324.57|322.17|324.69|322.29|324.69|322.29|324.56|322.16|0
1653985040000|2022-05-31 08:17:20|324.56|322.16|324.44|322.04|324.82|322.42|324.44|322.04|0
1653985050000|2022-05-31 08:17:30|324.56|322.16|325.34|322.94|325.34|322.94|324.56|322.16|0
1653985060000|2022-05-31 08:17:40|325.08|322.68|324.95|322.55|325.08|322.68|324.82|322.42|0
1653985070000|2022-05-31 08:17:50|325.08|322.68|324.82|322.42|325.21|322.81|324.69|322.29|0
1653985080000|2022-05-31 08:18:00|324.56|322.16|324.44|322.04|324.69|322.29|324.44|322.04|0
1653985090000|2022-05-31 08:18:10|324.5|322.1|324.12|321.72|324.5|322.1|324.05|321.65|0
1653985100000|2022-05-31 08:18:20|324.18|321.78|324.44|322.04|324.44|322.04|324.18|321.78|0
1653985110000|2022-05-31 08:18:30|323.92|321.52|323.99|321.59|323.99|321.59|323.92|321.52|0
1653985120000|2022-05-31 08:18:40|324.05|321.65|323.99|321.59|324.05|321.65|323.99|321.59|0
1653985130000|2022-05-31 08:18:50|323.54|321.14|323.67|321.27|323.67|321.27|323.41|321.01|0
1653985140000|2022-05-31 08:19:00|323.54|321.14|323.41|321.01|323.67|321.27|323.41|321.01|0
1653985150000|2022-05-31 08:19:10|323.54|321.14|323.79|321.39|323.79|321.39|323.54|321.14|0
1653985160000|2022-05-31 08:19:20|323.92|321.52|323.92|321.52|323.92|321.52|323.92|321.52|0
1653985170000|2022-05-31 08:19:30|324.05|321.65|324.31|321.91|324.31|321.91|324.05|321.65|0
1653985180000|2022-05-31 08:19:40|324.37|321.97|324.05|321.65|324.37|321.97|324.05|321.65|0
1653985190000|2022-05-31 08:19:50|323.92|321.52|324.05|321.65|324.05|321.65|323.79|321.39|0
1653985200000|2022-05-31 08:20:00|323.79|321.39|323.79|321.39|323.79|321.39|323.67|321.27|0
1653985210000|2022-05-31 08:20:10|323.92|321.52|323.67|321.27|323.92|321.52|323.67|321.27|0
1653985220000|2022-05-31 08:20:20|323.79|321.39|324.05|321.65|324.05|321.65|323.79|321.39|0
1653985230000|2022-05-31 08:20:30|324.12|321.72|323.67|321.27|324.12|321.72|323.54|321.14|0
1653985250000|2022-05-31 08:20:50|323.41|321.01|323.41|321.01|323.41|321.01|323.28|320.88|0
1653985260000|2022-05-31 08:21:00|323.28|320.88|323.54|321.14|323.54|321.14|323.28|320.88|0
1653985270000|2022-05-31 08:21:10|323.41|321.01|323.92|321.52|323.92|321.52|323.41|321.01|0
1653985280000|2022-05-31 08:21:20|323.79|321.39|323.92|321.52|323.92|321.52|323.79|321.39|0
1653985290000|2022-05-31 08:21:30|324.05|321.65|324.18|321.78|324.18|321.78|323.92|321.52|0
1653985300000|2022-05-31 08:21:40|324.31|321.91|324.24|321.84|324.31|321.91|324.24|321.84|0
1653985310000|2022-05-31 08:21:50|324.31|321.91|324.31|321.91|324.31|321.91|324.24|321.84|0
1653985320000|2022-05-31 08:22:00|324.18|321.78|324.05|321.65|324.18|321.78|323.79|321.39|0
1653985330000|2022-05-31 08:22:10|324.18|321.78|324.12|321.72|324.18|321.78|324.05|321.65|0
1653985340000|2022-05-31 08:22:20|324.05|321.65|324.12|321.72|324.43|322.03|324.05|321.65|0
1653985350000|2022-05-31 08:22:30|324.05|321.65|324.18|321.78|324.18|321.78|324.05|321.65|0
1653985360000|2022-05-31 08:22:40|324.31|321.91|323.28|320.88|324.31|321.91|323.28|320.88|0
1653985370000|2022-05-31 08:22:50|323.54|321.14|323.66|321.26|323.73|321.33|323.54|321.14|0
1653985380000|2022-05-31 08:23:00|323.6|321.2|323.66|321.26|323.66|321.26|323.6|321.2|0
1653985390000|2022-05-31 08:23:10|323.54|321.14|323.15|320.75|323.54|321.14|323.15|320.75|0
1653985400000|2022-05-31 08:23:20|323.28|320.88|323.28|320.88|323.41|321.01|323.28|320.88|0
1653985410000|2022-05-31 08:23:30|323.41|321.01|323.02|320.62|323.41|321.01|323.02|320.62|0
1653985420000|2022-05-31 08:23:40|322.77|320.37|322.58|320.18|322.77|320.37|322.45|320.05|0
1653985430000|2022-05-31 08:23:50|322.51|320.11|322.77|320.37|322.9|320.5|322.51|320.11|0
1653985440000|2022-05-31 08:24:00|322.96|320.56|322.9|320.5|322.96|320.56|322.64|320.24|0
1653985450000|2022-05-31 08:24:10|322.64|320.24|322.77|320.37|322.77|320.37|322.64|320.24|0
1653985460000|2022-05-31 08:24:20|323.02|320.62|322.96|320.56|323.02|320.62|322.77|320.37|0
1653985470000|2022-05-31 08:24:30|323.28|320.88|323.02|320.62|323.28|320.88|323.02|320.62|0
1653985480000|2022-05-31 08:24:40|323.15|320.75|322.89|320.49|323.15|320.75|322.89|320.49|0
1653985490000|2022-05-31 08:24:50|323.02|320.62|323.02|320.62|323.02|320.62|323.02|320.62|0
1653985500000|2022-05-31 08:25:00|323.15|320.75|323.02|320.62|323.28|320.88|322.71|320.31|0
1653985510000|2022-05-31 08:25:10|323.15|320.75|323.28|320.88|323.28|320.88|323.15|320.75|0
1653985520000|2022-05-31 08:25:20|323.53|321.13|323.79|321.39|323.79|321.39|323.41|321.01|0
1653985530000|2022-05-31 08:25:30|323.86|321.46|323.79|321.39|323.86|321.46|323.79|321.39|0
1653985540000|2022-05-31 08:25:40|323.92|321.52|323.66|321.26|323.92|321.52|323.66|321.26|0
1653985550000|2022-05-31 08:25:50|323.53|321.13|323.66|321.26|323.66|321.26|323.53|321.13|0
1653985560000|2022-05-31 08:26:00|323.6|321.2|323.73|321.33|323.79|321.39|323.6|321.2|0
1653985570000|2022-05-31 08:26:10|323.6|321.2|323.41|321.01|323.6|321.2|323.28|320.88|0
1653985580000|2022-05-31 08:26:20|323.34|320.94|322.45|320.05|323.34|320.94|322.45|320.05|0
1653985590000|2022-05-31 08:26:30|322.38|319.98|322.13|319.73|322.38|319.98|322.13|319.73|0
1653985600000|2022-05-31 08:26:40|322|319.6|322.38|319.98|322.38|319.98|322|319.6|0
1653985610000|2022-05-31 08:26:50|322.13|319.73|322.25|319.85|322.25|319.85|322.13|319.73|0
1653985620000|2022-05-31 08:27:00|322.38|319.98|322.64|320.24|322.64|320.24|322.38|319.98|0
1653985630000|2022-05-31 08:27:10|322.38|319.98|322.38|319.98|322.64|320.24|322.38|319.98|0
1653985640000|2022-05-31 08:27:20|322.45|320.05|322|319.6|322.45|320.05|322|319.6|0
1653985650000|2022-05-31 08:27:30|321.87|319.47|321.49|319.09|321.87|319.47|321.23|318.83|0
1653985660000|2022-05-31 08:27:40|321.3|318.9|321.23|318.83|321.49|319.09|321.23|318.83|0
1653985670000|2022-05-31 08:27:50|321.36|318.96|321.49|319.09|321.49|319.09|321.36|318.96|0
1653985680000|2022-05-31 08:28:00|321.62|319.22|322.13|319.73|322.13|319.73|321.62|319.22|0
1653985690000|2022-05-31 08:28:10|322.25|319.85|322.32|319.92|322.38|319.98|322.25|319.85|0
1653985700000|2022-05-31 08:28:20|322.25|319.85|322.13|319.73|322.25|319.85|322.13|319.73|0
1653985710000|2022-05-31 08:28:30|322.19|319.79|322.13|319.73|322.25|319.85|322.13|319.73|0
1653985720000|2022-05-31 08:28:40|322|319.6|322.13|319.73|322.13|319.73|321.87|319.47|0
1653985730000|2022-05-31 08:28:50|322|319.6|321.87|319.47|322|319.6|321.87|319.47|0
1653985740000|2022-05-31 08:29:00|322|319.6|322.32|319.92|322.32|319.92|322|319.6|0
1653985750000|2022-05-31 08:29:10|322.25|319.85|322|319.6|322.25|319.85|322|319.6|0
1653985760000|2022-05-31 08:29:20|321.87|319.47|321.87|319.47|321.87|319.47|321.74|319.34|0
1653985770000|2022-05-31 08:29:30|321.74|319.34|321.87|319.47|321.87|319.47|321.74|319.34|0
1653985780000|2022-05-31 08:29:40|322|319.6|322|319.6|322|319.6|321.94|319.54|0
1653985790000|2022-05-31 08:29:50|321.87|319.47|321.87|319.47|321.87|319.47|321.74|319.34|0
1653985800000|2022-05-31 08:30:00|321.61|319.21|321.61|319.21|321.61|319.21|321.49|319.09|0
1653985810000|2022-05-31 08:30:10|322.12|319.72|321.74|319.34|322.12|319.72|321.74|319.34|0
1653985820000|2022-05-31 08:30:20|321.61|319.21|321.94|319.54|321.94|319.54|321.61|319.21|0
1653985830000|2022-05-31 08:30:30|322|319.6|322.25|319.85|322.25|319.85|322|319.6|0
1653985840000|2022-05-31 08:30:40|322.38|319.98|322.51|320.11|322.51|320.11|322.38|319.98|0
1653985850000|2022-05-31 08:30:50|322.57|320.17|322.25|319.85|322.57|320.17|322.25|319.85|0
1653985860000|2022-05-31 08:31:00|321.87|319.47|321.61|319.21|321.87|319.47|321.61|319.21|0
1653985870000|2022-05-31 08:31:10|321.74|319.34|321.61|319.21|321.74|319.34|321.61|319.21|0
1653985880000|2022-05-31 08:31:20|321.87|319.47|321.87|319.47|321.87|319.47|321.74|319.34|0
1653985890000|2022-05-31 08:31:30|322|319.6|322|319.6|322.12|319.72|322|319.6|0
1653985900000|2022-05-31 08:31:40|322.06|319.66|321.74|319.34|322.06|319.66|321.74|319.34|0
1653985910000|2022-05-31 08:31:50|321.87|319.47|321.87|319.47|321.87|319.47|321.87|319.47|0
1653985920000|2022-05-31 08:32:00|321.68|319.28|321.49|319.09|321.74|319.34|321.49|319.09|0
1653985930000|2022-05-31 08:32:10|321.74|319.34|322|319.6|322|319.6|321.74|319.34|0
1653985940000|2022-05-31 08:32:20|321.87|319.47|321.74|319.34|321.87|319.47|321.74|319.34|0
1653985950000|2022-05-31 08:32:30|321.68|319.28|321.68|319.28|321.68|319.28|321.68|319.28|0
1653985960000|2022-05-31 08:32:40|321.49|319.09|321.61|319.21|321.61|319.21|321.49|319.09|0
1653985970000|2022-05-31 08:32:50|321.55|319.15|321.61|319.21|321.61|319.21|321.55|319.15|0
1653985980000|2022-05-31 08:33:00|321.74|319.34|322|319.6|322|319.6|321.74|319.34|0
1653985990000|2022-05-31 08:33:10|322.06|319.66|322.06|319.66|322.06|319.66|322|319.6|0
1653986000000|2022-05-31 08:33:20|322|319.6|322|319.6|322.06|319.66|322|319.6|0
1653986010000|2022-05-31 08:33:30|322.12|319.72|322.38|319.98|322.38|319.98|322.12|319.72|0
1653986020000|2022-05-31 08:33:40|322.51|320.11|322.38|319.98|322.51|320.11|322.38|319.98|0
1653986030000|2022-05-31 08:33:50|322.51|320.11|322.51|320.11|322.51|320.11|322.51|320.11|0
1653986040000|2022-05-31 08:34:00|322.57|320.17|322.63|320.23|322.63|320.23|322.51|320.11|0
1653986050000|2022-05-31 08:34:10|322.96|320.56|322.63|320.23|322.96|320.56|322.63|320.23|0
1653986060000|2022-05-31 08:34:20|322.76|320.36|322.63|320.23|322.76|320.36|322.63|320.23|0
1653986070000|2022-05-31 08:34:30|322.51|320.11|322.51|320.11|322.51|320.11|322.32|319.92|0
1653986080000|2022-05-31 08:34:40|322.44|320.04|322.38|319.98|322.51|320.11|322.38|319.98|0
1653986090000|2022-05-31 08:34:50|322.25|319.85|322.25|319.85|322.25|319.85|322.25|319.85|0
1653986100000|2022-05-31 08:35:00|322.32|319.92|322.38|319.98|322.38|319.98|322.32|319.92|0
1653986110000|2022-05-31 08:35:10|322.51|320.11|322.76|320.36|322.89|320.49|322.51|320.11|0
1653986120000|2022-05-31 08:35:20|323.21|320.81|323.53|321.13|323.53|321.13|323.21|320.81|0
1653986130000|2022-05-31 08:35:30|323.47|321.07|323.27|320.87|323.47|321.07|323.27|320.87|0
1653986140000|2022-05-31 08:35:40|323.15|320.75|322.76|320.36|323.15|320.75|322.63|320.23|0
1653986150000|2022-05-31 08:35:50|322.89|320.49|323.15|320.75|323.15|320.75|322.89|320.49|0
1653986160000|2022-05-31 08:36:00|322.76|320.36|323.02|320.62|323.02|320.62|322.76|320.36|0
1653986170000|2022-05-31 08:36:10|323.15|320.75|323.27|320.87|323.4|321|323.15|320.75|0
1653986180000|2022-05-31 08:36:20|323.4|321|323.53|321.13|323.53|321.13|323.34|320.94|0
1653986190000|2022-05-31 08:36:30|323.4|321|323.47|321.07|323.47|321.07|323.4|321|0
1653986200000|2022-05-31 08:36:40|323.4|321|323.53|321.13|323.53|321.13|323.4|321|0
1653986210000|2022-05-31 08:36:50|323.47|321.07|323.4|321|323.47|321.07|323.4|321|0
1653986220000|2022-05-31 08:37:00|323.27|320.87|322.96|320.56|323.27|320.87|322.96|320.56|0
1653986230000|2022-05-31 08:37:10|322.76|320.36|323.02|320.62|323.02|320.62|322.7|320.3|0
1653986240000|2022-05-31 08:37:20|323.27|320.87|323.27|320.87|323.4|321|323.27|320.87|0
1653986250000|2022-05-31 08:37:30|323.4|321|323.14|320.74|323.4|321|323.08|320.68|0
1653986260000|2022-05-31 08:37:40|323.02|320.62|323.02|320.62|323.02|320.62|323.02|320.62|0
1653986270000|2022-05-31 08:37:50|322.89|320.49|323.02|320.62|323.02|320.62|322.89|320.49|0
1653986280000|2022-05-31 08:38:00|322.89|320.49|322.89|320.49|322.89|320.49|322.89|320.49|0
1653986290000|2022-05-31 08:38:10|322.63|320.23|322.12|319.72|322.63|320.23|322.12|319.72|0
1653986300000|2022-05-31 08:38:20|322.38|319.98|322.5|320.1|322.57|320.17|322.38|319.98|0
1653986310000|2022-05-31 08:38:30|322.32|319.92|322.25|319.85|322.32|319.92|322.25|319.85|0
1653986320000|2022-05-31 08:38:40|321.99|319.59|322.63|320.23|322.63|320.23|321.99|319.59|0
1653986330000|2022-05-31 08:38:50|322.38|319.98|322.89|320.49|322.89|320.49|322.38|319.98|0
1653986340000|2022-05-31 08:39:00|323.02|320.62|322.89|320.49|323.02|320.62|322.89|320.49|0
1653986350000|2022-05-31 08:39:10|322.95|320.55|322.95|320.55|322.95|320.55|322.95|320.55|0
1653986360000|2022-05-31 08:39:20|323.02|320.62|322.5|320.1|323.02|320.62|322.5|320.1|0
1653986370000|2022-05-31 08:39:30|322.38|319.98|322.19|319.79|322.38|319.98|322.19|319.79|0
1653986380000|2022-05-31 08:39:40|322.25|319.85|322.25|319.85|322.25|319.85|322.12|319.72|0
1653986390000|2022-05-31 08:39:50|321.74|319.34|321.74|319.34|321.74|319.34|321.48|319.08|0
1653986400000|2022-05-31 08:40:00|321.48|319.08|321.35|318.95|321.48|319.08|321.35|318.95|0
1653986410000|2022-05-31 08:40:10|321.23|318.83|321.48|319.08|321.48|319.08|321.23|318.83|0
1653986420000|2022-05-31 08:40:20|321.35|318.95|320.97|318.57|321.48|319.08|320.97|318.57|0
1653986430000|2022-05-31 08:40:30|320.72|318.32|320.72|318.32|320.84|318.44|320.72|318.32|0
1653986440000|2022-05-31 08:40:40|320.84|318.44|321.23|318.83|321.23|318.83|320.84|318.44|0
1653986450000|2022-05-31 08:40:50|321.61|319.21|321.48|319.08|321.61|319.21|321.48|319.08|0
1653986460000|2022-05-31 08:41:00|321.35|318.95|321.35|318.95|321.42|319.02|321.35|318.95|0
1653986470000|2022-05-31 08:41:10|321.23|318.83|321.42|319.02|321.42|319.02|321.23|318.83|0
1653986480000|2022-05-31 08:41:20|321.1|318.7|320.21|317.81|321.1|318.7|320.21|317.81|0
1653986490000|2022-05-31 08:41:30|320.27|317.87|320.08|317.68|320.4|318|320.08|317.68|0
1653986500000|2022-05-31 08:41:40|319.7|317.3|319.76|317.36|319.95|317.55|319.7|317.3|0
1653986510000|2022-05-31 08:41:50|319.95|317.55|320.33|317.93|320.33|317.93|319.95|317.55|0
1653986520000|2022-05-31 08:42:00|320.21|317.81|320.08|317.68|320.33|317.93|320.08|317.68|0
1653986530000|2022-05-31 08:42:10|319.95|317.55|320.33|317.93|320.33|317.93|319.95|317.55|0
1653986540000|2022-05-31 08:42:20|320.46|318.06|320.59|318.19|320.59|318.19|320.46|318.06|0
1653986550000|2022-05-31 08:42:30|320.72|318.32|320.46|318.06|320.72|318.32|320.33|317.93|0
1653986560000|2022-05-31 08:42:40|319.95|317.55|319.95|317.55|319.95|317.55|319.82|317.42|0
1653986570000|2022-05-31 08:42:50|319.82|317.42|319.95|317.55|319.95|317.55|319.82|317.42|0
1653986580000|2022-05-31 08:43:00|319.82|317.42|319.89|317.49|319.95|317.55|319.82|317.42|0
1653986590000|2022-05-31 08:43:10|319.95|317.55|319.51|317.11|319.95|317.55|319.51|317.11|0
1653986600000|2022-05-31 08:43:20|319.7|317.3|319.82|317.42|319.82|317.42|319.7|317.3|0
1653986610000|2022-05-31 08:43:30|319.7|317.3|319.7|317.3|319.7|317.3|319.32|316.92|0
1653986620000|2022-05-31 08:43:40|319.82|317.42|320.14|317.74|320.14|317.74|319.82|317.42|0
1653986630000|2022-05-31 08:43:50|320.21|317.81|320.46|318.06|320.46|318.06|320.21|317.81|0
1653986640000|2022-05-31 08:44:00|320.59|318.19|320.59|318.19|320.59|318.19|320.59|318.19|0
1653986650000|2022-05-31 08:44:10|320.46|318.06|320.84|318.44|320.97|318.57|320.46|318.06|0
1653986660000|2022-05-31 08:44:20|320.97|318.57|320.33|317.93|320.97|318.57|320.33|317.93|0
1653986670000|2022-05-31 08:44:30|320.46|318.06|320.71|318.31|320.84|318.44|320.46|318.06|0
1653986680000|2022-05-31 08:44:40|320.84|318.44|320.84|318.44|320.84|318.44|320.84|318.44|0
1653986690000|2022-05-31 08:44:50|320.71|318.31|320.71|318.31|320.84|318.44|320.71|318.31|0
1653986700000|2022-05-31 08:45:00|320.78|318.38|320.27|317.87|320.78|318.38|320.27|317.87|0
1653986710000|2022-05-31 08:45:10|320.46|318.06|320.59|318.19|320.71|318.31|320.46|318.06|0
1653986720000|2022-05-31 08:45:20|320.71|318.31|320.65|318.25|320.71|318.31|320.59|318.19|0
1653986730000|2022-05-31 08:45:30|320.71|318.31|320.65|318.25|320.71|318.31|320.59|318.19|0
1653986740000|2022-05-31 08:45:40|320.71|318.31|320.97|318.57|320.97|318.57|320.71|318.31|0
1653986750000|2022-05-31 08:45:50|321.1|318.7|321.48|319.08|321.48|319.08|321.1|318.7|0
1653986760000|2022-05-31 08:46:00|321.61|319.21|321.61|319.21|321.61|319.21|321.61|319.21|0
1653986770000|2022-05-31 08:46:10|321.48|319.08|321.35|318.95|321.48|319.08|321.35|318.95|0
1653986780000|2022-05-31 08:46:20|321.48|319.08|321.48|319.08|321.48|319.08|321.48|319.08|0
1653986790000|2022-05-31 08:46:30|321.61|319.21|321.48|319.08|321.61|319.21|321.48|319.08|0
1653986800000|2022-05-31 08:46:40|321.99|319.59|322.24|319.84|322.24|319.84|321.99|319.59|0
1653986810000|2022-05-31 08:46:50|322.31|319.91|322.5|320.1|322.63|320.23|322.31|319.91|0
1653986820000|2022-05-31 08:47:00|322.57|320.17|322.5|320.1|322.63|320.23|322.5|320.1|0
1653986830000|2022-05-31 08:47:10|322.63|320.23|322.63|320.23|322.63|320.23|322.63|320.23|0
1653986850000|2022-05-31 08:47:30|322.76|320.36|322.76|320.36|322.88|320.48|322.76|320.36|0
1653986860000|2022-05-31 08:47:40|322.88|320.48|322.76|320.36|322.88|320.48|322.76|320.36|0
1653986870000|2022-05-31 08:47:50|322.63|320.23|322.57|320.17|322.63|320.23|322.5|320.1|0
1653986880000|2022-05-31 08:48:00|322.69|320.29|322.57|320.17|322.76|320.36|322.57|320.17|0
1653986890000|2022-05-31 08:48:10|322.63|320.23|322.63|320.23|322.69|320.29|322.63|320.23|0
1653986900000|2022-05-31 08:48:20|322.5|320.1|322.44|320.04|322.5|320.1|322.44|320.04|0
1653986910000|2022-05-31 08:48:30|322.5|320.1|322.63|320.23|322.63|320.23|322.5|320.1|0
1653986930000|2022-05-31 08:48:50|322.5|320.1|322.57|320.17|322.57|320.17|322.5|320.1|0
1653986940000|2022-05-31 08:49:00|322.5|320.1|322.75|320.35|322.76|320.36|322.5|320.1|0
1653986950000|2022-05-31 08:49:10|322.88|320.48|323.01|320.61|323.01|320.61|322.88|320.48|0
1653986960000|2022-05-31 08:49:20|322.88|320.48|322.95|320.55|323.01|320.61|322.88|320.48|0
1653986970000|2022-05-31 08:49:30|322.75|320.35|322.63|320.23|322.75|320.35|322.63|320.23|0
1653986980000|2022-05-31 08:49:40|322.75|320.35|322.75|320.35|322.75|320.35|322.63|320.23|0
1653986990000|2022-05-31 08:49:50|322.82|320.42|322.44|320.04|322.82|320.42|322.44|320.04|0
1653987000000|2022-05-31 08:50:00|322.24|319.84|322.37|319.97|322.37|319.97|322.24|319.84|0
1653987010000|2022-05-31 08:50:10|322.31|319.91|322.57|320.17|322.63|320.23|322.31|319.91|0
1653987020000|2022-05-31 08:50:20|322.63|320.23|322.5|320.1|322.63|320.23|322.5|320.1|0
1653987030000|2022-05-31 08:50:30|322.24|319.84|322.11|319.71|322.24|319.84|322.11|319.71|0
1653987040000|2022-05-31 08:50:40|322.05|319.65|321.8|319.4|322.05|319.65|321.73|319.33|0
1653987050000|2022-05-31 08:50:50|321.86|319.46|321.99|319.59|321.99|319.59|321.67|319.27|0
1653987060000|2022-05-31 08:51:00|321.93|319.53|321.99|319.59|321.99|319.59|321.93|319.53|0
1653987070000|2022-05-31 08:51:10|321.93|319.53|322.37|319.97|322.37|319.97|321.93|319.53|0
1653987080000|2022-05-31 08:51:20|322.31|319.91|322.24|319.84|322.31|319.91|322.24|319.84|0
1653987090000|2022-05-31 08:51:30|322.37|319.97|322.24|319.84|322.37|319.97|322.24|319.84|0
1653987100000|2022-05-31 08:51:40|322.37|319.97|322.18|319.78|322.37|319.97|322.11|319.71|0
1653987110000|2022-05-31 08:51:50|322.11|319.71|322.11|319.71|322.11|319.71|322.05|319.65|0
1653987120000|2022-05-31 08:52:00|322.18|319.78|322.11|319.71|322.18|319.78|322.11|319.71|0
1653987130000|2022-05-31 08:52:10|321.99|319.59|321.99|319.59|321.99|319.59|321.99|319.59|0
1653987140000|2022-05-31 08:52:20|322.24|319.84|322.31|319.91|322.31|319.91|322.24|319.84|0
1653987150000|2022-05-31 08:52:30|322.37|319.97|322.11|319.71|322.37|319.97|322.11|319.71|0
1653987160000|2022-05-31 08:52:40|322.18|319.78|322.24|319.84|322.24|319.84|322.11|319.71|0
1653987170000|2022-05-31 08:52:50|322.31|319.91|322.24|319.84|322.31|319.91|322.24|319.84|0
1653987180000|2022-05-31 08:53:00|322.18|319.78|322.24|319.84|322.24|319.84|322.18|319.78|0
1653987190000|2022-05-31 08:53:10|322.5|320.1|322.69|320.29|322.69|320.29|322.44|320.04|0
1653987200000|2022-05-31 08:53:20|322.62|320.22|322.69|320.29|322.69|320.29|322.62|320.22|0
1653987210000|2022-05-31 08:53:30|322.62|320.22|322.75|320.35|322.75|320.35|322.62|320.22|0
1653987220000|2022-05-31 08:53:40|322.82|320.42|322.75|320.35|322.82|320.42|322.75|320.35|0
1653987230000|2022-05-31 08:53:50|322.62|320.22|322.62|320.22|322.62|320.22|322.62|320.22|0
1653987240000|2022-05-31 08:54:00|322.69|320.29|322.62|320.22|322.69|320.29|322.56|320.16|0
1653987250000|2022-05-31 08:54:10|322.56|320.16|322.24|319.84|322.56|320.16|322.24|319.84|0
1653987260000|2022-05-31 08:54:20|322.11|319.71|322.5|320.1|322.5|320.1|322.11|319.71|0
1653987270000|2022-05-31 08:54:30|322.62|320.22|322.37|319.97|322.62|320.22|322.37|319.97|0
1653987280000|2022-05-31 08:54:40|322.5|320.1|322.75|320.35|322.75|320.35|322.5|320.1|0
1653987290000|2022-05-31 08:54:50|322.62|320.22|322.75|320.35|322.75|320.35|322.62|320.22|0
1653987300000|2022-05-31 08:55:00|322.5|320.1|322.5|320.1|322.5|320.1|322.43|320.03|0
1653987310000|2022-05-31 08:55:10|322.37|319.97|322.11|319.71|322.37|319.97|321.8|319.4|0
1653987320000|2022-05-31 08:55:20|322.24|319.84|322.18|319.78|322.24|319.84|321.98|319.58|0
1653987330000|2022-05-31 08:55:30|322.24|319.84|322.37|319.97|322.37|319.97|322.11|319.71|0
1653987340000|2022-05-31 08:55:40|322.31|319.91|322.43|320.03|322.5|320.1|322.31|319.91|0
1653987350000|2022-05-31 08:55:50|322.62|320.22|322.62|320.22|322.88|320.48|322.62|320.22|0
1653987360000|2022-05-31 08:56:00|322.5|320.1|322.5|320.1|322.5|320.1|322.5|320.1|0
1653987370000|2022-05-31 08:56:10|322.56|320.16|322.5|320.1|322.56|320.16|322.5|320.1|0
1653987380000|2022-05-31 08:56:20|322.37|319.97|322.88|320.48|322.88|320.48|322.37|319.97|0
1653987390000|2022-05-31 08:56:30|322.82|320.42|322.82|320.42|322.88|320.48|322.82|320.42|0
1653987400000|2022-05-31 08:56:40|322.75|320.35|323.01|320.61|323.01|320.61|322.75|320.35|0
1653987420000|2022-05-31 08:57:00|323.14|320.74|323.14|320.74|323.2|320.8|323.14|320.74|0
1653987430000|2022-05-31 08:57:10|323.13|320.73|323.07|320.67|323.13|320.73|323.07|320.67|0
1653987440000|2022-05-31 08:57:20|323.01|320.61|323.13|320.73|323.13|320.73|323.01|320.61|0
1653987450000|2022-05-31 08:57:30|323.26|320.86|323.26|320.86|323.26|320.86|323.2|320.8|0
1653987460000|2022-05-31 08:57:40|323.33|320.93|323.39|320.99|323.52|321.12|323.33|320.93|0
1653987470000|2022-05-31 08:57:50|323.52|321.12|323.71|321.31|323.71|321.31|323.52|321.12|0
1653987480000|2022-05-31 08:58:00|323.78|321.38|324.29|321.89|324.36|321.96|323.78|321.38|0
1653987490000|2022-05-31 08:58:10|324.23|321.83|324.23|321.83|324.29|321.89|324.16|321.76|0
1653987500000|2022-05-31 08:58:20|324.29|321.89|324.16|321.76|324.29|321.89|324.16|321.76|0
1653987510000|2022-05-31 08:58:30|324.29|321.89|324.42|322.02|324.48|322.08|324.29|321.89|0
1653987520000|2022-05-31 08:58:40|324.29|321.89|324.29|321.89|324.35|321.95|324.29|321.89|0
1653987530000|2022-05-31 08:58:50|324.23|321.83|324.16|321.76|324.23|321.83|324.16|321.76|0
1653987540000|2022-05-31 08:59:00|323.9|321.5|323.84|321.44|323.9|321.5|323.77|321.37|0
1653987550000|2022-05-31 08:59:10|323.77|321.37|323.58|321.18|323.77|321.37|323.58|321.18|0
1653987560000|2022-05-31 08:59:20|323.52|321.12|323.97|321.57|323.97|321.57|323.52|321.12|0
1653987570000|2022-05-31 08:59:30|323.9|321.5|323.77|321.37|323.9|321.5|323.77|321.37|0
1653987600000|2022-05-31 09:00:00|323.65|321.25|323.77|321.37|323.77|321.37|323.65|321.25|0
1653987610000|2022-05-31 09:00:10|324.16|321.76|324.29|321.89|324.29|321.89|324.16|321.76|0
1653987620000|2022-05-31 09:00:20|324.42|322.02|324.42|322.02|324.42|322.02|324.42|322.02|0
1653987630000|2022-05-31 09:00:30|324.54|322.14|324.93|322.53|324.93|322.53|324.54|322.14|0
1653987640000|2022-05-31 09:00:40|325.06|322.66|325.57|323.17|325.57|323.17|325|322.6|0
1653987650000|2022-05-31 09:00:50|325.7|323.3|325.83|323.43|325.83|323.43|325.57|323.17|0
1653987660000|2022-05-31 09:01:00|325.96|323.56|326.35|323.95|326.35|323.95|325.7|323.3|0
1653987670000|2022-05-31 09:01:10|326.6|324.2|326.35|323.95|326.6|324.2|326.35|323.95|0
1653987680000|2022-05-31 09:01:20|326.28|323.88|326.6|324.2|326.6|324.2|326.22|323.82|0
1653987690000|2022-05-31 09:01:30|326.22|323.82|326.99|324.59|326.99|324.59|326.22|323.82|0
1653987700000|2022-05-31 09:01:40|327.06|324.66|326.99|324.59|327.38|324.98|326.99|324.59|0
1653987710000|2022-05-31 09:01:50|326.73|324.33|326.54|324.14|326.73|324.33|326.54|324.14|0
1653987720000|2022-05-31 09:02:00|326.73|324.33|326.73|324.33|326.86|324.46|326.54|324.14|0
1653987730000|2022-05-31 09:02:10|327.12|324.72|326.86|324.46|327.12|324.72|326.86|324.46|0
1653987740000|2022-05-31 09:02:20|327.12|324.72|327.38|324.98|327.38|324.98|327.12|324.72|0
1653987750000|2022-05-31 09:02:30|327.51|325.11|328.28|325.88|328.28|325.88|327.51|325.11|0
1653987760000|2022-05-31 09:02:40|328.15|325.75|328.15|325.75|328.15|325.75|327.89|325.49|0
1653987770000|2022-05-31 09:02:50|328.35|325.95|328.15|325.75|328.35|325.95|328.15|325.75|0
1653987780000|2022-05-31 09:03:00|327.89|325.49|327.51|325.11|327.89|325.49|327.51|325.11|0
1653987790000|2022-05-31 09:03:10|327.57|325.17|327.64|325.24|327.7|325.3|327.57|325.17|0
1653987800000|2022-05-31 09:03:20|327.7|325.3|328.09|325.69|328.09|325.69|327.64|325.24|0
1653987810000|2022-05-31 09:03:30|328.02|325.62|328.02|325.62|328.15|325.75|328.02|325.62|0
1653987820000|2022-05-31 09:03:40|327.89|325.49|327.51|325.11|328.09|325.69|327.51|325.11|0
1653987830000|2022-05-31 09:03:50|327.64|325.24|327.76|325.36|327.76|325.36|327.64|325.24|0
1653987840000|2022-05-31 09:04:00|327.7|325.3|328.02|325.62|328.02|325.62|327.7|325.3|0
1653987850000|2022-05-31 09:04:10|328.22|325.82|328.54|326.14|328.54|326.14|328.22|325.82|0
1653987860000|2022-05-31 09:04:20|328.41|326.01|328.15|325.75|328.41|326.01|328.15|325.75|0
1653987870000|2022-05-31 09:04:30|328.28|325.88|328.09|325.69|328.28|325.88|328.09|325.69|0
1653987880000|2022-05-31 09:04:40|327.76|325.36|327.76|325.36|327.83|325.43|327.76|325.36|0
1653987890000|2022-05-31 09:04:50|327.63|325.23|327.7|325.3|327.7|325.3|327.51|325.11|0
1653987900000|2022-05-31 09:05:00|327.76|325.36|328.15|325.75|328.15|325.75|327.76|325.36|0
1653987910000|2022-05-31 09:05:10|328.41|326.01|328.54|326.14|328.54|326.14|328.41|326.01|0
1653987920000|2022-05-31 09:05:20|328.67|326.27|328.74|326.34|328.74|326.34|328.54|326.14|0
1653987930000|2022-05-31 09:05:30|328.87|326.47|329|326.6|329|326.6|328.87|326.47|0
1653987940000|2022-05-31 09:05:40|328.93|326.53|328.93|326.53|329.06|326.66|328.93|326.53|0
1653987950000|2022-05-31 09:05:50|329.06|326.66|328.54|326.14|329.06|326.66|328.54|326.14|0
1653987960000|2022-05-31 09:06:00|328.67|326.27|328.8|326.4|328.8|326.4|328.67|326.27|0
1653987970000|2022-05-31 09:06:10|328.48|326.08|328.74|326.34|328.74|326.34|328.48|326.08|0
1653987980000|2022-05-31 09:06:20|328.67|326.27|328.87|326.47|328.93|326.53|328.67|326.27|0
1653987990000|2022-05-31 09:06:30|328.67|326.27|328.67|326.27|328.67|326.27|328.54|326.14|0
1653988000000|2022-05-31 09:06:40|328.41|326.01|328.48|326.08|328.48|326.08|328.41|326.01|0
1653988010000|2022-05-31 09:06:50|328.41|326.01|328.54|326.14|328.54|326.14|328.41|326.01|0
1653988020000|2022-05-31 09:07:00|328.41|326.01|328.41|326.01|328.48|326.08|328.41|326.01|0
1653988030000|2022-05-31 09:07:10|328.28|325.88|328.48|326.08|328.48|326.08|328.28|325.88|0
1653988040000|2022-05-31 09:07:20|328.61|326.21|328.61|326.21|328.61|326.21|328.41|326.01|0
1653988050000|2022-05-31 09:07:30|328.8|326.4|328.93|326.53|328.93|326.53|328.74|326.34|0
1653988060000|2022-05-31 09:07:40|329|326.6|329.58|327.18|329.58|327.18|329|326.6|0
1653988070000|2022-05-31 09:07:50|329.64|327.24|328.93|326.53|329.64|327.24|328.93|326.53|0
1653988080000|2022-05-31 09:08:00|329.19|326.79|328.93|326.53|329.19|326.79|328.93|326.53|0
1653988090000|2022-05-31 09:08:10|328.8|326.4|328.87|326.47|328.87|326.47|328.67|326.27|0
1653988100000|2022-05-31 09:08:20|328.8|326.4|328.67|326.27|328.87|326.47|328.67|326.27|0
1653988110000|2022-05-31 09:08:30|328.54|326.14|328.54|326.14|328.67|326.27|328.54|326.14|0
1653988120000|2022-05-31 09:08:40|328.74|326.34|328.8|326.4|328.8|326.4|328.74|326.34|0
1653988130000|2022-05-31 09:08:50|328.67|326.27|328.61|326.21|328.74|326.34|328.61|326.21|0
1653988140000|2022-05-31 09:09:00|328.54|326.14|329.06|326.66|329.06|326.66|328.54|326.14|0
1653988150000|2022-05-31 09:09:10|328.93|326.53|328.93|326.53|328.93|326.53|328.87|326.47|0
1653988160000|2022-05-31 09:09:20|328.8|326.4|328.8|326.4|328.93|326.53|328.8|326.4|0
1653988170000|2022-05-31 09:09:30|329.19|326.79|329.64|327.24|329.64|327.24|329.19|326.79|0
1653988180000|2022-05-31 09:09:40|329.58|327.18|329.58|327.18|329.58|327.18|329.45|327.05|0
1653988190000|2022-05-31 09:09:50|329.51|327.11|329.71|327.31|329.71|327.31|329.51|327.11|0
1653988200000|2022-05-31 09:10:00|329.84|327.44|329.71|327.31|329.84|327.44|329.71|327.31|0
1653988210000|2022-05-31 09:10:10|329.64|327.24|329.58|327.18|329.64|327.24|329.32|326.92|0
1653988220000|2022-05-31 09:10:20|329.45|327.05|329.71|327.31|329.71|327.31|329.45|327.05|0
1653988230000|2022-05-31 09:10:30|329.45|327.05|329.45|327.05|329.58|327.18|329.45|327.05|0
1653988240000|2022-05-31 09:10:40|329.38|326.98|329.32|326.92|329.45|327.05|329.32|326.92|0
1653988250000|2022-05-31 09:10:50|329.19|326.79|329.84|327.44|329.84|327.44|329.19|326.79|0
1653988260000|2022-05-31 09:11:00|329.97|327.57|330.49|328.09|330.49|328.09|329.84|327.44|0
1653988270000|2022-05-31 09:11:10|330.88|328.48|330.88|328.48|330.94|328.54|330.75|328.35|0
1653988280000|2022-05-31 09:11:20|330.94|328.54|331.53|329.13|331.53|329.13|330.88|328.48|0
1653988290000|2022-05-31 09:11:30|331.4|329|331.66|329.26|331.66|329.26|331.14|328.74|0
1653988300000|2022-05-31 09:11:40|331.53|329.13|331.66|329.26|331.72|329.32|331.53|329.13|0
1653988310000|2022-05-31 09:11:50|331.72|329.32|331.92|329.52|331.92|329.52|331.72|329.32|0
1653988320000|2022-05-31 09:12:00|331.86|329.46|331.92|329.52|331.92|329.52|331.86|329.46|0
1653988330000|2022-05-31 09:12:10|331.79|329.39|331.53|329.13|331.79|329.39|331.53|329.13|0
1653988340000|2022-05-31 09:12:20|331.14|328.74|330.94|328.54|331.14|328.74|330.94|328.54|0
1653988350000|2022-05-31 09:12:30|331.14|328.74|331.53|329.13|331.66|329.26|330.94|328.54|0
1653988360000|2022-05-31 09:12:40|331.66|329.26|331.14|328.74|331.79|329.39|331.14|328.74|0
1653988370000|2022-05-31 09:12:50|331|328.6|330.68|328.28|331|328.6|330.68|328.28|0
1653988380000|2022-05-31 09:13:00|330.87|328.47|330.61|328.21|330.87|328.47|330.61|328.21|0
1653988390000|2022-05-31 09:13:10|330.09|327.69|329.57|327.17|330.09|327.69|329.57|327.17|0
1653988400000|2022-05-31 09:13:20|329.44|327.04|329.83|327.43|329.96|327.56|329.44|327.04|0
1653988410000|2022-05-31 09:13:30|329.96|327.56|330.22|327.82|330.22|327.82|329.96|327.56|0
1653988420000|2022-05-31 09:13:40|330.55|328.15|330.68|328.28|330.68|328.28|330.48|328.08|0
1653988430000|2022-05-31 09:13:50|330.74|328.34|331.13|328.73|331.26|328.86|330.74|328.34|0
1653988440000|2022-05-31 09:14:00|331|328.6|330.87|328.47|331|328.6|330.87|328.47|0
1653988450000|2022-05-31 09:14:10|331|328.6|331|328.6|331|328.6|330.94|328.54|0
1653988460000|2022-05-31 09:14:20|331.13|328.73|331.39|328.99|331.39|328.99|331.13|328.73|0
1653988470000|2022-05-31 09:14:30|331.33|328.93|331.46|329.06|331.46|329.06|331.33|328.93|0
1653988480000|2022-05-31 09:14:40|331.72|329.32|331.72|329.32|331.72|329.32|331.72|329.32|0
1653988490000|2022-05-31 09:14:50|331.66|329.26|331.66|329.26|331.79|329.39|331.66|329.26|0
1653988500000|2022-05-31 09:15:00|331.79|329.39|331.92|329.52|331.92|329.52|331.79|329.39|0
1653988510000|2022-05-31 09:15:10|332.05|329.65|332.31|329.91|332.31|329.91|332.05|329.65|0
1653988520000|2022-05-31 09:15:20|332.44|330.04|332.51|330.11|332.57|330.17|332.38|329.98|0
1653988530000|2022-05-31 09:15:30|332.44|330.04|331.92|329.52|332.44|330.04|331.92|329.52|0
1653988540000|2022-05-31 09:15:40|331.98|329.58|331.59|329.19|331.98|329.58|331.52|329.12|0
1653988550000|2022-05-31 09:15:50|331.92|329.52|331.65|329.25|331.92|329.52|331.59|329.19|0
1653988560000|2022-05-31 09:16:00|331.52|329.12|331.52|329.12|331.52|329.12|331.26|328.86|0
1653988570000|2022-05-31 09:16:10|331.59|329.19|331.65|329.25|331.72|329.32|331.59|329.19|0
1653988580000|2022-05-31 09:16:20|331.52|329.12|331.26|328.86|331.52|329.12|331.26|328.86|0
1653988590000|2022-05-31 09:16:30|331.2|328.8|331.07|328.67|331.2|328.8|331.07|328.67|0
1653988600000|2022-05-31 09:16:40|331.13|328.73|331.26|328.86|331.52|329.12|331.13|328.73|0
1653988610000|2022-05-31 09:16:50|331.13|328.73|331.52|329.12|331.52|329.12|330.87|328.47|0
1653988620000|2022-05-31 09:17:00|331.33|328.93|331.52|329.12|331.52|329.12|331.33|328.93|0
1653988630000|2022-05-31 09:17:10|331.65|329.25|331.65|329.25|331.65|329.25|331.59|329.19|0
1653988640000|2022-05-31 09:17:20|331.92|329.52|331.98|329.58|332.18|329.78|331.92|329.52|0
1653988650000|2022-05-31 09:17:30|331.92|329.52|332.18|329.78|332.18|329.78|331.92|329.52|0
1653988660000|2022-05-31 09:17:40|332.31|329.91|332.18|329.78|332.31|329.91|332.05|329.65|0
1653988670000|2022-05-31 09:17:50|332.05|329.65|331.91|329.51|332.11|329.71|331.91|329.51|0
1653988680000|2022-05-31 09:18:00|331.98|329.58|331.91|329.51|332.05|329.65|331.91|329.51|0
1653988690000|2022-05-31 09:18:10|331.65|329.25|331.78|329.38|331.78|329.38|331.52|329.12|0
1653988700000|2022-05-31 09:18:20|331.91|329.51|331.98|329.58|332.05|329.65|331.78|329.38|0
1653988710000|2022-05-31 09:18:30|331.91|329.51|331.78|329.38|332.05|329.65|331.78|329.38|0
1653988720000|2022-05-31 09:18:40|331.85|329.45|331.59|329.19|331.85|329.45|331.59|329.19|0
1653988730000|2022-05-31 09:18:50|331.52|329.12|331.52|329.12|331.52|329.12|331.46|329.06|0
1653988740000|2022-05-31 09:19:00|331.65|329.25|331.59|329.19|331.65|329.25|331.59|329.19|0
1653988750000|2022-05-31 09:19:10|331.52|329.12|331.26|328.86|331.52|329.12|331.26|328.86|0
1653988760000|2022-05-31 09:19:20|331.52|329.12|331.46|329.06|331.52|329.12|331.46|329.06|0
1653988770000|2022-05-31 09:19:30|331.52|329.12|331.46|329.06|331.52|329.12|331.46|329.06|0
1653988780000|2022-05-31 09:19:40|331.52|329.12|331.52|329.12|331.52|329.12|331.52|329.12|0
1653988790000|2022-05-31 09:19:50|331.46|329.06|331.46|329.06|331.46|329.06|331.46|329.06|0
1653988800000|2022-05-31 09:20:00|331.52|329.12|331.39|328.99|331.52|329.12|331.33|328.93|0
1653988810000|2022-05-31 09:20:10|331.26|328.86|331.2|328.8|331.26|328.86|331.2|328.8|0
1653988820000|2022-05-31 09:20:20|331.13|328.73|330.94|328.54|331.13|328.73|330.94|328.54|0
1653988830000|2022-05-31 09:20:30|331|328.6|331|328.6|331.13|328.73|331|328.6|0
1653988840000|2022-05-31 09:20:40|331.13|328.73|331.07|328.67|331.13|328.73|331|328.6|0
1653988850000|2022-05-31 09:20:50|331.13|328.73|331|328.6|331.13|328.73|330.87|328.47|0
1653988860000|2022-05-31 09:21:00|330.87|328.47|330.94|328.54|331|328.6|330.87|328.47|0
1653988870000|2022-05-31 09:21:10|330.81|328.41|330.74|328.34|330.87|328.47|330.74|328.34|0
1653988880000|2022-05-31 09:21:20|330.81|328.41|330.74|328.34|330.81|328.41|330.74|328.34|0
1653988890000|2022-05-31 09:21:30|330.48|328.08|330.09|327.69|330.48|328.08|330.09|327.69|0
1653988900000|2022-05-31 09:21:40|330.03|327.63|329.96|327.56|330.09|327.69|329.96|327.56|0
1653988910000|2022-05-31 09:21:50|330.09|327.69|329.96|327.56|330.09|327.69|329.96|327.56|0
1653988920000|2022-05-31 09:22:00|329.9|327.5|329.7|327.3|329.9|327.5|329.64|327.24|0
1653988930000|2022-05-31 09:22:10|329.25|326.85|329.44|327.04|329.44|327.04|329.25|326.85|0
1653988940000|2022-05-31 09:22:20|329.57|327.17|329.57|327.17|329.57|327.17|329.44|327.04|0
1653988950000|2022-05-31 09:22:30|329.44|327.04|329.31|326.91|329.44|327.04|329.31|326.91|0
1653988960000|2022-05-31 09:22:40|329.18|326.78|329.31|326.91|329.57|327.17|329.18|326.78|0
1653988970000|2022-05-31 09:22:50|329.18|326.78|331.13|328.73|331.13|328.73|329.18|326.78|0
1653988980000|2022-05-31 09:23:00|331.39|328.99|332.04|329.64|332.04|329.64|331.39|328.99|0
1653988990000|2022-05-31 09:23:10|332.17|329.77|332.17|329.77|332.3|329.9|332.17|329.77|0
1653989000000|2022-05-31 09:23:20|332.04|329.64|332.17|329.77|332.3|329.9|332.04|329.64|0
1653989010000|2022-05-31 09:23:30|332.3|329.9|333.09|330.69|333.09|330.69|332.3|329.9|0
1653989020000|2022-05-31 09:23:40|333.35|330.95|333.42|331.02|333.61|331.21|333.35|330.95|0
1653989030000|2022-05-31 09:23:50|333.35|330.95|333.68|331.28|333.74|331.34|333.35|330.95|0
1653989040000|2022-05-31 09:24:00|333.61|331.21|333.22|330.82|333.61|331.21|333.22|330.82|0
1653989050000|2022-05-31 09:24:10|333.61|331.21|333.61|331.21|333.61|331.21|333.61|331.21|0
1653989060000|2022-05-31 09:24:20|333.81|331.41|334.14|331.74|334.14|331.74|333.74|331.34|0
1653989070000|2022-05-31 09:24:30|334|331.6|333.87|331.47|334|331.6|333.87|331.47|0
1653989080000|2022-05-31 09:24:40|334.27|331.87|334.66|332.26|334.66|332.26|334.27|331.87|0
1653989090000|2022-05-31 09:24:50|334.53|332.13|334.79|332.39|334.79|332.39|334.53|332.13|0
1653989100000|2022-05-31 09:25:00|334.92|332.52|334.73|332.33|334.92|332.52|334.73|332.33|0
1653989110000|2022-05-31 09:25:10|334.53|332.13|334|331.6|334.53|332.13|334|331.6|0
1653989120000|2022-05-31 09:25:20|334.13|331.73|334.33|331.93|334.33|331.93|334.13|331.73|0
1653989130000|2022-05-31 09:25:30|334.4|332|334.4|332|334.4|332|334.4|332|0
1653989140000|2022-05-31 09:25:40|334.27|331.87|334.4|332|334.4|332|334.13|331.73|0
1653989150000|2022-05-31 09:25:50|334.66|332.26|334.13|331.73|334.66|332.26|334.13|331.73|0
1653989160000|2022-05-31 09:26:00|334.2|331.8|334.79|332.39|334.79|332.39|334.2|331.8|0
1653989170000|2022-05-31 09:26:10|334.6|332.2|334.27|331.87|334.6|332.2|334.27|331.87|0
1653989180000|2022-05-31 09:26:20|334.13|331.73|334|331.6|334.13|331.73|334|331.6|0
1653989190000|2022-05-31 09:26:30|333.87|331.47|334.13|331.73|334.13|331.73|333.87|331.47|0
1653989200000|2022-05-31 09:26:40|334|331.6|334.13|331.73|334.13|331.73|333.94|331.54|0
1653989210000|2022-05-31 09:26:50|333.87|331.47|333.74|331.34|333.87|331.47|333.74|331.34|0
1653989220000|2022-05-31 09:27:00|333.61|331.21|333.61|331.21|333.61|331.21|333.48|331.08|0
1653989230000|2022-05-31 09:27:10|333.48|331.08|333.02|330.62|333.48|331.08|333.02|330.62|0
1653989240000|2022-05-31 09:27:20|332.96|330.56|333.35|330.95|333.35|330.95|332.96|330.56|0
1653989250000|2022-05-31 09:27:30|333.28|330.88|333.09|330.69|333.28|330.88|333.09|330.69|0
1653989260000|2022-05-31 09:27:40|333.02|330.62|332.69|330.29|333.02|330.62|332.69|330.29|0
1653989270000|2022-05-31 09:27:50|332.82|330.42|332.69|330.29|332.82|330.42|332.69|330.29|0
1653989280000|2022-05-31 09:28:00|332.82|330.42|332.69|330.29|332.82|330.42|332.69|330.29|0
1653989290000|2022-05-31 09:28:10|332.82|330.42|332.82|330.42|332.82|330.42|332.82|330.42|0
1653989300000|2022-05-31 09:28:20|332.76|330.36|333.15|330.75|333.22|330.82|332.69|330.29|0
1653989310000|2022-05-31 09:28:30|333.09|330.69|333.15|330.75|333.22|330.82|333.09|330.69|0
1653989320000|2022-05-31 09:28:40|333.22|330.82|333.35|330.95|333.48|331.08|333.22|330.82|0
1653989330000|2022-05-31 09:28:50|333.55|331.15|333.28|330.88|333.55|331.15|333.28|330.88|0
1653989340000|2022-05-31 09:29:00|333.15|330.75|333.35|330.95|333.35|330.95|333.09|330.69|0
1653989350000|2022-05-31 09:29:10|333.48|331.08|333.35|330.95|333.48|331.08|333.35|330.95|0
1653989360000|2022-05-31 09:29:20|333.09|330.69|333.09|330.69|333.09|330.69|333.09|330.69|0
1653989370000|2022-05-31 09:29:30|332.89|330.49|332.37|329.97|332.89|330.49|332.37|329.97|0
1653989380000|2022-05-31 09:29:40|332.43|330.03|332.43|330.03|332.43|330.03|332.3|329.9|0
1653989390000|2022-05-31 09:29:50|332.3|329.9|332.17|329.77|332.3|329.9|331.91|329.51|0
1653989400000|2022-05-31 09:30:00|332.04|329.64|332.17|329.77|332.3|329.9|332.04|329.64|0
1653989410000|2022-05-31 09:30:10|332.43|330.03|332.43|330.03|332.5|330.1|332.43|330.03|0
1653989420000|2022-05-31 09:30:20|332.37|329.97|332.04|329.64|332.37|329.97|332.04|329.64|0
1653989430000|2022-05-31 09:30:30|331.78|329.38|331.65|329.25|331.78|329.38|331.65|329.25|0
1653989440000|2022-05-31 09:30:40|331.45|329.05|331.32|328.92|331.52|329.12|331.26|328.86|0
1653989450000|2022-05-31 09:30:50|331.39|328.99|331.13|328.73|331.39|328.99|331.06|328.66|0
1653989460000|2022-05-31 09:31:00|331.26|328.86|331.39|328.99|331.39|328.99|331.26|328.86|0
1653989470000|2022-05-31 09:31:10|331.26|328.86|331.32|328.92|331.32|328.92|331.13|328.73|0
1653989480000|2022-05-31 09:31:20|331.39|328.99|331.58|329.18|331.58|329.18|331.39|328.99|0
1653989490000|2022-05-31 09:31:30|331.65|329.25|331.45|329.05|331.65|329.25|331.39|328.99|0
1653989500000|2022-05-31 09:31:40|331.39|328.99|331.78|329.38|331.78|329.38|331.39|328.99|0
1653989510000|2022-05-31 09:31:50|331.65|329.25|331.91|329.51|331.91|329.51|331.65|329.25|0
1653989520000|2022-05-31 09:32:00|332.04|329.64|331.91|329.51|332.04|329.64|331.91|329.51|0
1653989530000|2022-05-31 09:32:10|332.04|329.64|332.56|330.16|332.56|330.16|332.04|329.64|0
1653989540000|2022-05-31 09:32:20|332.69|330.29|332.76|330.36|332.76|330.36|332.69|330.29|0
1653989550000|2022-05-31 09:32:30|332.69|330.29|332.76|330.36|332.76|330.36|332.56|330.16|0
1653989560000|2022-05-31 09:32:40|332.95|330.55|332.37|329.97|332.95|330.55|332.37|329.97|0
1653989570000|2022-05-31 09:32:50|332.3|329.9|332.17|329.77|332.3|329.9|332.04|329.64|0
1653989580000|2022-05-31 09:33:00|332.04|329.64|332.3|329.9|332.3|329.9|332.04|329.64|0
1653989590000|2022-05-31 09:33:10|332.43|330.03|332.56|330.16|332.56|330.16|332.43|330.03|0
1653989600000|2022-05-31 09:33:20|332.37|329.97|332.43|330.03|332.43|330.03|332.3|329.9|0
1653989610000|2022-05-31 09:33:30|332.37|329.97|332.3|329.9|332.37|329.97|332.3|329.9|0
1653989620000|2022-05-31 09:33:40|332.17|329.77|332.17|329.77|332.17|329.77|332.17|329.77|0
1653989630000|2022-05-31 09:33:50|332.3|329.9|332.56|330.16|332.76|330.36|332.3|329.9|0
1653989640000|2022-05-31 09:34:00|332.82|330.42|333.21|330.81|333.41|331.01|332.82|330.42|0
1653989650000|2022-05-31 09:34:10|333.48|331.08|333.81|331.41|333.81|331.41|333.48|331.08|0
1653989660000|2022-05-31 09:34:20|333.87|331.47|333.74|331.34|334|331.6|333.74|331.34|0
1653989670000|2022-05-31 09:34:30|333.81|331.41|333.74|331.34|333.87|331.47|333.74|331.34|0
1653989680000|2022-05-31 09:34:40|333.61|331.21|334.13|331.73|334.13|331.73|333.61|331.21|0
1653989690000|2022-05-31 09:34:50|334.59|332.19|334.26|331.86|334.59|332.19|334.13|331.73|0
1653989700000|2022-05-31 09:35:00|334.46|332.06|334.26|331.86|334.46|332.06|334.26|331.86|0
1653989710000|2022-05-31 09:35:10|334.33|331.93|334.13|331.73|334.33|331.93|334.13|331.73|0
1653989720000|2022-05-31 09:35:20|334.2|331.8|334.79|332.39|334.79|332.39|334.2|331.8|0
1653989730000|2022-05-31 09:35:30|335.57|333.17|336.1|333.7|336.1|333.7|335.57|333.17|0
1653989740000|2022-05-31 09:35:40|336.17|333.77|336.23|333.83|336.43|334.03|336.17|333.77|0
1653989750000|2022-05-31 09:35:50|336.36|333.96|336.5|334.1|336.5|334.1|336.36|333.96|0
1653989760000|2022-05-31 09:36:00|336.1|333.7|336.1|333.7|336.23|333.83|336.1|333.7|0
1653989770000|2022-05-31 09:36:10|336.36|333.96|336.1|333.7|336.36|333.96|336.1|333.7|0
1653989780000|2022-05-31 09:36:20|336.17|333.77|336.63|334.23|336.63|334.23|335.97|333.57|0
1653989790000|2022-05-31 09:36:30|336.89|334.49|337.15|334.75|337.15|334.75|336.89|334.49|0
1653989800000|2022-05-31 09:36:40|336.63|334.23|336.36|333.96|336.63|334.23|336.36|333.96|0
1653989810000|2022-05-31 09:36:50|335.97|333.57|335.31|332.91|335.97|333.57|335.31|332.91|0
1653989820000|2022-05-31 09:37:00|336.49|334.09|336.63|334.23|336.63|334.23|336.49|334.09|0
1653989830000|2022-05-31 09:37:10|336.83|334.43|336.89|334.49|336.89|334.49|336.69|334.29|0
1653989840000|2022-05-31 09:37:20|337.15|334.75|337.02|334.62|337.22|334.82|337.02|334.62|0
1653989850000|2022-05-31 09:37:30|337.09|334.69|337.35|334.95|337.35|334.95|337.09|334.69|0
1653989860000|2022-05-31 09:37:40|337.29|334.89|337.02|334.62|337.42|335.02|337.02|334.62|0
1653989870000|2022-05-31 09:37:50|336.76|334.36|336.49|334.09|336.76|334.36|336.49|334.09|0
1653989880000|2022-05-31 09:38:00|336.76|334.36|336.76|334.36|336.89|334.49|336.76|334.36|0
1653989890000|2022-05-31 09:38:10|336.43|334.03|336.36|333.96|336.43|334.03|336.36|333.96|0
1653989900000|2022-05-31 09:38:20|336.49|334.09|336.83|334.43|336.83|334.43|336.49|334.09|0
1653989910000|2022-05-31 09:38:30|336.89|334.49|337.22|334.82|337.22|334.82|336.89|334.49|0
1653989920000|2022-05-31 09:38:40|337.55|335.15|338.41|336.01|338.41|336.01|337.55|335.15|0
1653989930000|2022-05-31 09:38:50|338.47|336.07|338.74|336.34|338.74|336.34|338.47|336.07|0
1653989940000|2022-05-31 09:39:00|338.94|336.54|338.74|336.34|339|336.6|338.74|336.34|0
1653989950000|2022-05-31 09:39:10|338.61|336.21|338.08|335.68|338.61|336.21|338.08|335.68|0
1653989960000|2022-05-31 09:39:20|337.68|335.28|337.22|334.82|337.68|335.28|337.22|334.82|0
1653989970000|2022-05-31 09:39:30|337.02|334.62|338.08|335.68|338.08|335.68|336.76|334.36|0
1653989980000|2022-05-31 09:39:40|338.21|335.81|338.87|336.47|338.87|336.47|338.21|335.81|0
1653989990000|2022-05-31 09:39:50|338.74|336.34|338.74|336.34|338.74|336.34|338.74|336.34|0
1653990000000|2022-05-31 09:40:00|338.61|336.21|337.68|335.28|338.61|336.21|337.68|335.28|0
1653990010000|2022-05-31 09:40:10|337.81|335.41|338.47|336.07|338.47|336.07|337.81|335.41|0
1653990020000|2022-05-31 09:40:20|338.61|336.21|339.14|336.74|339.14|336.74|338.61|336.21|0
1653990030000|2022-05-31 09:40:30|339.4|337|339.73|337.33|339.73|337.33|339.4|337|0
1653990040000|2022-05-31 09:40:40|339.67|337.27|339.67|337.27|339.67|337.27|339.53|337.13|0
1653990050000|2022-05-31 09:40:50|339.53|337.13|339.66|337.26|339.8|337.4|339.53|337.13|0
1653990060000|2022-05-31 09:41:00|338.87|336.47|339.53|337.13|339.53|337.13|338.87|336.47|0
1653990070000|2022-05-31 09:41:10|339.66|337.26|339.93|337.53|339.93|337.53|339.66|337.26|0
1653990080000|2022-05-31 09:41:20|339.66|337.26|339.53|337.13|339.87|337.47|339.53|337.13|0
1653990090000|2022-05-31 09:41:30|339.07|336.67|339.13|336.73|339.53|337.13|339.07|336.67|0
1653990100000|2022-05-31 09:41:40|338.87|336.47|338.81|336.41|338.87|336.47|338.6|336.2|0
1653990110000|2022-05-31 09:41:50|338.74|336.34|338.47|336.07|338.74|336.34|338.47|336.07|0
1653990120000|2022-05-31 09:42:00|338.74|336.34|339.27|336.87|339.27|336.87|338.74|336.34|0
1653990130000|2022-05-31 09:42:10|339.4|337|339.66|337.26|339.66|337.26|339.4|337|0
1653990140000|2022-05-31 09:42:20|339.93|337.53|340.13|337.73|340.13|337.73|339.93|337.53|0
1653990150000|2022-05-31 09:42:30|340.33|337.93|341.46|339.06|341.46|339.06|340.33|337.93|0
1653990160000|2022-05-31 09:42:40|341.39|338.99|341.26|338.86|341.39|338.99|341.12|338.72|0
1653990170000|2022-05-31 09:42:50|340.86|338.46|341.06|338.66|341.06|338.66|340.33|337.93|0
1653990180000|2022-05-31 09:43:00|341.39|338.99|340.73|338.33|341.39|338.99|340.73|338.33|0
1653990190000|2022-05-31 09:43:10|340.59|338.19|340.06|337.66|340.99|338.59|340.06|337.66|0
1653990200000|2022-05-31 09:43:20|340.33|337.93|339.73|337.33|340.33|337.93|339.73|337.33|0
1653990210000|2022-05-31 09:43:30|340|337.6|340.59|338.19|340.59|338.19|339.93|337.53|0
1653990220000|2022-05-31 09:43:40|340.93|338.53|340.59|338.19|340.93|338.53|340.59|338.19|0
1653990230000|2022-05-31 09:43:50|340.73|338.33|340.33|337.93|340.73|338.33|340.33|337.93|0
1653990240000|2022-05-31 09:44:00|340.59|338.19|340.66|338.26|340.73|338.33|340.59|338.19|0
1653990250000|2022-05-31 09:44:10|340.19|337.79|340.46|338.06|340.53|338.13|340.19|337.79|0
1653990260000|2022-05-31 09:44:20|340.59|338.19|340.73|338.33|340.79|338.39|340.59|338.19|0
1653990270000|2022-05-31 09:44:30|340.46|338.06|340.19|337.79|340.46|338.06|340.19|337.79|0
1653990280000|2022-05-31 09:44:40|340.06|337.66|340.06|337.66|340.13|337.73|340.06|337.66|0
1653990290000|2022-05-31 09:44:50|339.93|337.53|340.06|337.66|340.06|337.66|339.93|337.53|0
1653990300000|2022-05-31 09:45:00|340.33|337.93|340.13|337.73|340.33|337.93|340.13|337.73|0
1653990310000|2022-05-31 09:45:10|339.73|337.33|339.53|337.13|339.73|337.33|339.27|336.87|0
1653990320000|2022-05-31 09:45:20|339.66|337.26|339.13|336.73|339.66|337.26|339.13|336.73|0
1653990330000|2022-05-31 09:45:30|338.94|336.54|338.87|336.47|338.94|336.54|338.47|336.07|0
1653990340000|2022-05-31 09:45:40|339|336.6|338.6|336.2|339|336.6|338.54|336.14|0
1653990350000|2022-05-31 09:45:50|338.47|336.07|338.67|336.27|338.67|336.27|338.41|336.01|0
1653990360000|2022-05-31 09:46:00|338.34|335.94|338.47|336.07|338.47|336.07|338.34|335.94|0
1653990370000|2022-05-31 09:46:10|338.54|336.14|338.6|336.2|338.6|336.2|338.47|336.07|0
1653990380000|2022-05-31 09:46:20|338.07|335.67|337.94|335.54|338.07|335.67|337.94|335.54|0
1653990390000|2022-05-31 09:46:30|338.07|335.67|337.55|335.15|338.07|335.67|337.55|335.15|0
1653990400000|2022-05-31 09:46:40|337.48|335.08|337.81|335.41|338.07|335.67|337.48|335.08|0
1653990410000|2022-05-31 09:46:50|338.07|335.67|338.07|335.67|338.07|335.67|338.07|335.67|0
1653990420000|2022-05-31 09:47:00|338.01|335.61|337.68|335.28|338.01|335.61|337.68|335.28|0
1653990430000|2022-05-31 09:47:10|337.54|335.14|337.28|334.88|337.54|335.14|337.15|334.75|0
1653990440000|2022-05-31 09:47:20|337.15|334.75|337.54|335.14|337.54|335.14|337.15|334.75|0
1653990450000|2022-05-31 09:47:30|337.88|335.48|337.41|335.01|337.88|335.48|337.41|335.01|0
1653990460000|2022-05-31 09:47:40|337.54|335.14|338.07|335.67|338.21|335.81|337.54|335.14|0
1653990470000|2022-05-31 09:47:50|338.21|335.81|337.75|335.35|338.21|335.81|337.75|335.35|0
1653990480000|2022-05-31 09:48:00|337.81|335.41|338.27|335.87|338.27|335.87|337.75|335.35|0
1653990490000|2022-05-31 09:48:10|338.21|335.81|338.47|336.07|338.47|336.07|338.07|335.67|0
1653990500000|2022-05-31 09:48:20|338.34|335.94|339|336.6|339|336.6|338.34|335.94|0
1653990510000|2022-05-31 09:48:30|338.8|336.4|338.87|336.47|339|336.6|338.8|336.4|0
1653990520000|2022-05-31 09:48:40|339|336.6|339.13|336.73|339.13|336.73|338.94|336.54|0
1653990530000|2022-05-31 09:48:50|339.26|336.86|339.53|337.13|339.53|337.13|339.26|336.86|0
1653990540000|2022-05-31 09:49:00|339.46|337.06|339.4|337|339.46|337.06|339.26|336.86|0
1653990550000|2022-05-31 09:49:10|339.13|336.73|338.87|336.47|339.13|336.73|338.73|336.33|0
1653990560000|2022-05-31 09:49:20|338.73|336.33|339.26|336.86|339.26|336.86|338.73|336.33|0
1653990570000|2022-05-31 09:49:30|339.13|336.73|339|336.6|339.13|336.73|339|336.6|0
1653990580000|2022-05-31 09:49:40|338.87|336.47|338.87|336.47|338.87|336.47|338.6|336.2|0
1653990590000|2022-05-31 09:49:50|338.73|336.33|338.87|336.47|338.87|336.47|338.73|336.33|0
1653990600000|2022-05-31 09:50:00|339|336.6|338.87|336.47|339.26|336.86|338.87|336.47|0
1653990610000|2022-05-31 09:50:10|338.73|336.33|338.6|336.2|338.73|336.33|338.6|336.2|0
1653990620000|2022-05-31 09:50:20|338.34|335.94|338.27|335.87|338.34|335.94|338.2|335.8|0
1653990630000|2022-05-31 09:50:30|338.47|336.07|338.34|335.94|338.47|336.07|338.34|335.94|0
1653990640000|2022-05-31 09:50:40|338.4|336|338.47|336.07|338.47|336.07|338.4|336|0
1653990650000|2022-05-31 09:50:50|338.6|336.2|338.73|336.33|338.73|336.33|338.47|336.07|0
1653990660000|2022-05-31 09:51:00|338.47|336.07|338.87|336.47|339|336.6|338.47|336.07|0
1653990670000|2022-05-31 09:51:10|338.6|336.2|338.6|336.2|338.6|336.2|338.6|336.2|0
1653990680000|2022-05-31 09:51:20|339.13|336.73|339|336.6|339.13|336.73|339|336.6|0
1653990690000|2022-05-31 09:51:30|339.13|336.73|339.13|336.73|339.13|336.73|339.13|336.73|0
1653990700000|2022-05-31 09:51:40|339.26|336.86|339.13|336.73|339.26|336.86|339.13|336.73|0
1653990710000|2022-05-31 09:51:50|339|336.6|338.86|336.46|339|336.6|338.86|336.46|0
1653990720000|2022-05-31 09:52:00|339|336.6|339.26|336.86|339.26|336.86|339|336.6|0
1653990730000|2022-05-31 09:52:10|339.66|337.26|339|336.6|339.66|337.26|339|336.6|0
1653990740000|2022-05-31 09:52:20|338.93|336.53|338.8|336.4|338.93|336.53|338.8|336.4|0
1653990750000|2022-05-31 09:52:30|338.73|336.33|338.73|336.33|338.86|336.46|338.73|336.33|0
1653990760000|2022-05-31 09:52:40|339|336.6|339|336.6|339|336.6|338.93|336.53|0
1653990770000|2022-05-31 09:52:50|339.07|336.67|339.13|336.73|339.26|336.86|339.07|336.67|0
1653990780000|2022-05-31 09:53:00|338.73|336.33|338.86|336.46|339|336.6|338.73|336.33|0
1653990790000|2022-05-31 09:53:10|338.6|336.2|338.73|336.33|338.73|336.33|338.6|336.2|0
1653990800000|2022-05-31 09:53:20|338.6|336.2|338.27|335.87|338.6|336.2|338.27|335.87|0
1653990810000|2022-05-31 09:53:30|338.33|335.93|338.86|336.46|338.86|336.46|338.33|335.93|0
1653990820000|2022-05-31 09:53:40|339.26|336.86|339.2|336.8|339.26|336.86|339.13|336.73|0
1653990830000|2022-05-31 09:53:50|339.26|336.86|338.86|336.46|339.26|336.86|338.86|336.46|0
1653990840000|2022-05-31 09:54:00|338.8|336.4|338.2|335.8|338.8|336.4|338.2|335.8|0
1653990850000|2022-05-31 09:54:10|338.14|335.74|338.33|335.93|338.33|335.93|338.14|335.74|0
1653990860000|2022-05-31 09:54:20|338.47|336.07|338.33|335.93|338.47|336.07|338.33|335.93|0
1653990870000|2022-05-31 09:54:30|338.6|336.2|338.47|336.07|338.6|336.2|338.47|336.07|0
1653990880000|2022-05-31 09:54:40|338.2|335.8|338.6|336.2|338.6|336.2|338.2|335.8|0
1653990890000|2022-05-31 09:54:50|338.47|336.07|338.73|336.33|338.73|336.33|338.47|336.07|0
1653990900000|2022-05-31 09:55:00|338.86|336.46|338.86|336.46|339.06|336.66|338.86|336.46|0
1653990910000|2022-05-31 09:55:10|338.6|336.2|338.47|336.07|338.6|336.2|338.47|336.07|0
1653990920000|2022-05-31 09:55:20|338.4|336|338.2|335.8|338.4|336|338.14|335.74|0
1653990930000|2022-05-31 09:55:30|338.14|335.74|338.2|335.8|338.2|335.8|338.07|335.67|0
1653990940000|2022-05-31 09:55:40|337.94|335.54|337.74|335.34|338.2|335.8|337.74|335.34|0
1653990950000|2022-05-31 09:55:50|337.8|335.4|337.54|335.14|337.8|335.4|337.54|335.14|0
1653990960000|2022-05-31 09:56:00|337.61|335.21|337.28|334.88|337.61|335.21|337.28|334.88|0
1653990970000|2022-05-31 09:56:10|337.35|334.95|337.41|335.01|337.48|335.08|337.35|334.95|0
1653990980000|2022-05-31 09:56:20|337.54|335.14|337.41|335.01|337.54|335.14|337.41|335.01|0
1653990990000|2022-05-31 09:56:30|337.14|334.74|337.8|335.4|337.8|335.4|337.14|334.74|0
1653991000000|2022-05-31 09:56:40|337.87|335.47|338.27|335.87|338.33|335.93|337.87|335.47|0
1653991010000|2022-05-31 09:56:50|338.4|336|337.87|335.47|338.4|336|337.87|335.47|0
1653991020000|2022-05-31 09:57:00|337.8|335.4|338.07|335.67|338.27|335.87|337.8|335.4|0
1653991030000|2022-05-31 09:57:10|338.14|335.74|338.14|335.74|338.14|335.74|338.07|335.67|0
1653991040000|2022-05-31 09:57:20|338.2|335.8|338.33|335.93|338.4|336|338.2|335.8|0
1653991050000|2022-05-31 09:57:30|338.27|335.87|338.27|335.87|338.33|335.93|338.2|335.8|0
1653991060000|2022-05-31 09:57:40|338.46|336.06|338.99|336.59|338.99|336.59|338.46|336.06|0
1653991070000|2022-05-31 09:57:50|338.6|336.2|338.99|336.59|338.99|336.59|338.6|336.2|0
1653991080000|2022-05-31 09:58:00|338.86|336.46|338.46|336.06|338.86|336.46|338.46|336.06|0
1653991090000|2022-05-31 09:58:10|338.33|335.93|338.07|335.67|338.53|336.13|338.07|335.67|0
1653991100000|2022-05-31 09:58:20|337.94|335.54|337.94|335.54|338|335.6|337.94|335.54|0
1653991110000|2022-05-31 09:58:30|338|335.6|337.8|335.4|338|335.6|337.8|335.4|0
1653991120000|2022-05-31 09:58:40|337.67|335.27|337.8|335.4|337.87|335.47|337.61|335.21|0
1653991130000|2022-05-31 09:58:50|337.94|335.54|338.07|335.67|338.2|335.8|337.94|335.54|0
1653991140000|2022-05-31 09:59:00|337.94|335.54|338|335.6|338|335.6|337.54|335.14|0
1653991150000|2022-05-31 09:59:10|337.94|335.54|337.74|335.34|337.94|335.54|337.67|335.27|0
1653991160000|2022-05-31 09:59:20|337.61|335.21|337.48|335.08|337.61|335.21|337.48|335.08|0
1653991170000|2022-05-31 09:59:30|337.54|335.14|337.27|334.87|337.54|335.14|337.27|334.87|0
1653991180000|2022-05-31 09:59:40|337.94|335.54|337.94|335.54|338|335.6|337.94|335.54|0
1653991190000|2022-05-31 09:59:50|338|335.6|337.8|335.4|338.07|335.67|337.8|335.4|0
1653991200000|2022-05-31 10:00:00|337.93|335.53|338.33|335.93|338.33|335.93|337.93|335.53|0
1653991210000|2022-05-31 10:00:10|338.2|335.8|338.27|335.87|338.4|336|338.2|335.8|0
1653991220000|2022-05-31 10:00:20|338.46|336.06|338.33|335.93|338.46|336.06|338.33|335.93|0
1653991230000|2022-05-31 10:00:30|338.27|335.87|338.2|335.8|338.33|335.93|338.2|335.8|0
1653991250000|2022-05-31 10:00:50|338.53|336.13|338.86|336.46|338.86|336.46|338.46|336.06|0
1653991260000|2022-05-31 10:01:00|338.8|336.4|338.93|336.53|338.99|336.59|338.8|336.4|0
1653991270000|2022-05-31 10:01:10|338.8|336.4|338.73|336.33|338.93|336.53|338.73|336.33|0
1653991280000|2022-05-31 10:01:20|338.53|336.13|337.87|335.47|338.53|336.13|337.87|335.47|0
1653991290000|2022-05-31 10:01:30|337.74|335.34|337.61|335.21|337.74|335.34|337.61|335.21|0
1653991300000|2022-05-31 10:01:40|337.8|335.4|338.33|335.93|338.33|335.93|337.74|335.34|0
1653991310000|2022-05-31 10:01:50|338.46|336.06|338.33|335.93|338.6|336.2|338.33|335.93|0
1653991320000|2022-05-31 10:02:00|338.53|336.13|338.33|335.93|338.53|336.13|338.27|335.87|0
1653991330000|2022-05-31 10:02:10|338.46|336.06|338.33|335.93|338.46|336.06|338.33|335.93|0
1653991340000|2022-05-31 10:02:20|338.2|335.8|338.27|335.87|338.33|335.93|338.2|335.8|0
1653991350000|2022-05-31 10:02:30|338.07|335.67|338.2|335.8|338.2|335.8|337.93|335.53|0
1653991360000|2022-05-31 10:02:40|338.27|335.87|338.33|335.93|338.33|335.93|338.2|335.8|0
1653991370000|2022-05-31 10:02:50|338.46|336.06|338.2|335.8|338.46|336.06|338.2|335.8|0
1653991380000|2022-05-31 10:03:00|338.07|335.67|338.27|335.87|338.27|335.87|338.07|335.67|0
1653991390000|2022-05-31 10:03:10|338.33|335.93|339.12|336.72|339.12|336.72|338.33|335.93|0
1653991400000|2022-05-31 10:03:20|338.99|336.59|339.26|336.86|339.26|336.86|338.99|336.59|0
1653991410000|2022-05-31 10:03:30|339.33|336.93|339.33|336.93|339.33|336.93|339.33|336.93|0
1653991420000|2022-05-31 10:03:40|339.12|336.72|338.33|335.93|339.12|336.72|338.33|335.93|0
1653991430000|2022-05-31 10:03:50|338.86|336.46|339.06|336.66|339.12|336.72|338.86|336.46|0
1653991440000|2022-05-31 10:04:00|338.99|336.59|339.12|336.72|339.12|336.72|338.99|336.59|0
1653991450000|2022-05-31 10:04:10|339.39|336.99|339.46|337.06|339.46|337.06|339.39|336.99|0
1653991460000|2022-05-31 10:04:20|339.65|337.25|339.39|336.99|339.65|337.25|339.26|336.86|0
1653991470000|2022-05-31 10:04:30|339.79|337.39|339.79|337.39|339.79|337.39|339.79|337.39|0
1653991480000|2022-05-31 10:04:40|340.32|337.92|340.05|337.65|340.52|338.12|340.05|337.65|0
1653991490000|2022-05-31 10:04:50|339.92|337.52|339.79|337.39|340.18|337.78|339.79|337.39|0
1653991500000|2022-05-31 10:05:00|339.65|337.25|339.92|337.52|339.92|337.52|339.59|337.19|0
1653991510000|2022-05-31 10:05:10|340.12|337.72|340.58|338.18|340.58|338.18|340.12|337.72|0
1653991520000|2022-05-31 10:05:20|340.45|338.05|340.45|338.05|340.45|338.05|340.45|338.05|0
1653991530000|2022-05-31 10:05:30|340.58|338.18|341.25|338.85|341.25|338.85|340.45|338.05|0
1653991540000|2022-05-31 10:05:40|341.38|338.98|341.38|338.98|341.38|338.98|341.38|338.98|0
1653991550000|2022-05-31 10:05:50|341.32|338.92|341.11|338.71|341.32|338.92|341.11|338.71|0
1653991560000|2022-05-31 10:06:00|340.98|338.58|340.98|338.58|340.98|338.58|340.65|338.25|0
1653991570000|2022-05-31 10:06:10|340.92|338.52|340.71|338.31|340.92|338.52|340.71|338.31|0
1653991580000|2022-05-31 10:06:20|340.85|338.45|341.38|338.98|341.38|338.98|340.85|338.45|0
1653991590000|2022-05-31 10:06:30|341.45|339.05|341.38|338.98|341.45|339.05|341.18|338.78|0
1653991600000|2022-05-31 10:06:40|341.25|338.85|340.45|338.05|341.25|338.85|340.45|338.05|0
1653991610000|2022-05-31 10:06:50|340.58|338.18|340.32|337.92|340.58|338.18|340.32|337.92|0
1653991620000|2022-05-31 10:07:00|340.25|337.85|340.65|338.25|340.71|338.31|340.25|337.85|0
1653991630000|2022-05-31 10:07:10|340.71|338.31|340.58|338.18|340.71|338.31|340.58|338.18|0
1653991640000|2022-05-31 10:07:20|340.71|338.31|339.46|337.06|340.71|338.31|339.46|337.06|0
1653991650000|2022-05-31 10:07:30|339.32|336.92|339.46|337.06|339.52|337.12|339.32|336.92|0
1653991660000|2022-05-31 10:07:40|339.52|337.12|339.65|337.25|339.65|337.25|339.39|336.99|0
1653991670000|2022-05-31 10:07:50|339.59|337.19|339.65|337.25|339.65|337.25|339.59|337.19|0
1653991680000|2022-05-31 10:08:00|339.52|337.12|339.65|337.25|339.65|337.25|339.52|337.12|0
1653991690000|2022-05-31 10:08:10|339.78|337.38|339.39|336.99|339.78|337.38|339.39|336.99|0
1653991700000|2022-05-31 10:08:20|339.32|336.92|339.12|336.72|339.32|336.92|339.06|336.66|0
1653991710000|2022-05-31 10:08:30|338.99|336.59|338.86|336.46|338.99|336.59|338.86|336.46|0
1653991720000|2022-05-31 10:08:40|338.72|336.32|338.72|336.32|338.72|336.32|338.53|336.13|0
1653991730000|2022-05-31 10:08:50|338.59|336.19|338.93|336.53|338.99|336.59|338.59|336.19|0
1653991740000|2022-05-31 10:09:00|338.99|336.59|339.12|336.72|339.12|336.72|338.86|336.46|0
1653991750000|2022-05-31 10:09:10|339.06|336.66|338.99|336.59|339.12|336.72|338.86|336.46|0
1653991760000|2022-05-31 10:09:20|339.06|336.66|338.93|336.53|339.12|336.72|338.93|336.53|0
1653991770000|2022-05-31 10:09:30|338.86|336.46|338.59|336.19|338.86|336.46|338.59|336.19|0
1653991780000|2022-05-31 10:09:40|338.86|336.46|338.59|336.19|338.86|336.46|338.59|336.19|0
1653991790000|2022-05-31 10:09:50|338.72|336.32|338.59|336.19|338.72|336.32|338.59|336.19|0
1653991800000|2022-05-31 10:10:00|338.86|336.46|338.59|336.19|338.86|336.46|338.59|336.19|0
1653991810000|2022-05-31 10:10:10|338.33|335.93|338.53|336.13|338.53|336.13|338.33|335.93|0
1653991820000|2022-05-31 10:10:20|338.46|336.06|338.19|335.79|338.46|336.06|338.19|335.79|0
1653991840000|2022-05-31 10:10:40|338.33|335.93|338.4|336|338.59|336.19|338.33|335.93|0
1653991850000|2022-05-31 10:10:50|338|335.6|337.8|335.4|338.06|335.66|337.8|335.4|0
1653991860000|2022-05-31 10:11:00|337.93|335.53|337.53|335.13|338.06|335.66|337.53|335.13|0
1653991870000|2022-05-31 10:11:10|337.73|335.33|338|335.6|338|335.6|337.73|335.33|0
1653991880000|2022-05-31 10:11:20|338.19|335.79|338.33|335.93|338.33|335.93|338.13|335.73|0
1653991890000|2022-05-31 10:11:30|338.19|335.79|338.86|336.46|338.86|336.46|338.19|335.79|0
1653991900000|2022-05-31 10:11:40|338.79|336.39|339.25|336.85|339.25|336.85|338.79|336.39|0
1653991910000|2022-05-31 10:11:50|339.39|336.99|339.19|336.79|339.39|336.99|339.19|336.79|0
1653991920000|2022-05-31 10:12:00|339.12|336.72|339.12|336.72|339.12|336.72|339.12|336.72|0
1653991930000|2022-05-31 10:12:10|339.25|336.85|338.99|336.59|339.25|336.85|338.99|336.59|0
1653991940000|2022-05-31 10:12:20|338.85|336.45|338.39|335.99|338.85|336.45|338.39|335.99|0
1653991950000|2022-05-31 10:12:30|338.46|336.06|338.19|335.79|338.46|336.06|338.19|335.79|0
1653991960000|2022-05-31 10:12:40|338.06|335.66|338.06|335.66|338.19|335.79|338.06|335.66|0
1653991970000|2022-05-31 10:12:50|338.33|335.93|338.19|335.79|338.33|335.93|338.19|335.79|0
1653991980000|2022-05-31 10:13:00|338.33|335.93|338.26|335.86|338.39|335.99|338.26|335.86|0
1653991990000|2022-05-31 10:13:10|338.19|335.79|338.19|335.79|338.19|335.79|338.19|335.79|0
1653992000000|2022-05-31 10:13:20|338.26|335.86|338.72|336.32|338.72|336.32|338.26|335.86|0
1653992010000|2022-05-31 10:13:30|338.99|336.59|338.99|336.59|339.06|336.66|338.99|336.59|0
1653992020000|2022-05-31 10:13:40|339.25|336.85|339.12|336.72|339.25|336.85|339.12|336.72|0
1653992030000|2022-05-31 10:13:50|338.79|336.39|338.59|336.19|338.79|336.39|338.59|336.19|0
1653992040000|2022-05-31 10:14:00|338.66|336.26|338.72|336.32|338.72|336.32|338.66|336.26|0
1653992050000|2022-05-31 10:14:10|338.59|336.19|338.59|336.19|338.59|336.19|338.53|336.13|0
1653992060000|2022-05-31 10:14:20|338.39|335.99|338.72|336.32|338.72|336.32|338.39|335.99|0
1653992070000|2022-05-31 10:14:30|338.79|336.39|338.59|336.19|338.79|336.39|338.59|336.19|0
1653992080000|2022-05-31 10:14:40|338.53|336.13|338.26|335.86|338.53|336.13|338.26|335.86|0
1653992090000|2022-05-31 10:14:50|338.46|336.06|338.32|335.92|338.59|336.19|338.32|335.92|0
1653992100000|2022-05-31 10:15:00|338.19|335.79|338.32|335.92|338.32|335.92|338.19|335.79|0
1653992110000|2022-05-31 10:15:10|338.06|335.66|337.93|335.53|338.06|335.66|337.8|335.4|0
1653992120000|2022-05-31 10:15:20|337.8|335.4|337.8|335.4|337.8|335.4|337.8|335.4|0
1653992130000|2022-05-31 10:15:30|337.86|335.46|337.86|335.46|337.93|335.53|337.86|335.46|0
1653992140000|2022-05-31 10:15:40|337.73|335.33|337.47|335.07|337.73|335.33|337.47|335.07|0
1653992150000|2022-05-31 10:15:50|337.4|335|337.2|334.8|337.4|335|337.07|334.67|0
1653992160000|2022-05-31 10:16:00|337.14|334.74|337.6|335.2|337.6|335.2|337.14|334.74|0
1653992170000|2022-05-31 10:16:10|337.4|335|337.4|335|337.53|335.13|337.4|335|0
1653992180000|2022-05-31 10:16:20|337.47|335.07|337.53|335.13|337.6|335.2|337.47|335.07|0
1653992190000|2022-05-31 10:16:30|337.4|335|337.4|335|337.4|335|337.4|335|0
1653992200000|2022-05-31 10:16:40|337.47|335.07|337.4|335|337.47|335.07|337.4|335|0
1653992210000|2022-05-31 10:16:50|337.53|335.13|337.4|335|337.53|335.13|337.4|335|0
1653992220000|2022-05-31 10:17:00|337.34|334.94|337.27|334.87|337.34|334.94|337.27|334.87|0
1653992230000|2022-05-31 10:17:10|337.66|335.26|338.26|335.86|338.26|335.86|337.66|335.26|0
1653992240000|2022-05-31 10:17:20|337.93|335.53|338.19|335.79|338.19|335.79|337.86|335.46|0
1653992250000|2022-05-31 10:17:30|338.06|335.66|338|335.6|338.13|335.73|338|335.6|0
1653992260000|2022-05-31 10:17:40|337.93|335.53|338|335.6|338|335.6|337.93|335.53|0
1653992270000|2022-05-31 10:17:50|338.13|335.73|338.13|335.73|338.19|335.79|338.13|335.73|0
1653992280000|2022-05-31 10:18:00|337.93|335.53|338.13|335.73|338.13|335.73|337.93|335.53|0
1653992290000|2022-05-31 10:18:10|338.06|335.66|338.06|335.66|338.06|335.66|338.06|335.66|0
1653992300000|2022-05-31 10:18:20|338.19|335.79|338.19|335.79|338.19|335.79|338.19|335.79|0
1653992310000|2022-05-31 10:18:30|338.13|335.73|338.19|335.79|338.32|335.92|338.13|335.73|0
1653992320000|2022-05-31 10:18:40|338.26|335.86|338.06|335.66|338.26|335.86|338.06|335.66|0
1653992330000|2022-05-31 10:18:50|337.93|335.53|337.93|335.53|337.99|335.59|337.93|335.53|0
1653992340000|2022-05-31 10:19:00|338.06|335.66|338.26|335.86|338.26|335.86|338.06|335.66|0
1653992350000|2022-05-31 10:19:10|338.19|335.79|338.06|335.66|338.19|335.79|338.06|335.66|0
1653992360000|2022-05-31 10:19:20|338.32|335.92|338.32|335.92|338.32|335.92|338.19|335.79|0
1653992370000|2022-05-31 10:19:30|338.19|335.79|338.32|335.92|338.59|336.19|338.19|335.79|0
1653992380000|2022-05-31 10:19:40|338.39|335.99|338.32|335.92|338.39|335.99|338.26|335.86|0
1653992390000|2022-05-31 10:19:50|338.19|335.79|338.45|336.05|338.52|336.12|338.19|335.79|0
1653992400000|2022-05-31 10:20:00|338.59|336.19|338.98|336.58|338.98|336.58|338.59|336.19|0
1653992410000|2022-05-31 10:20:10|339.12|336.72|339.12|336.72|339.12|336.72|339.12|336.72|0
1653992420000|2022-05-31 10:20:20|339.25|336.85|339.12|336.72|339.25|336.85|339.12|336.72|0
1653992430000|2022-05-31 10:20:30|339.38|336.98|339.51|337.11|339.51|337.11|339.38|336.98|0
1653992440000|2022-05-31 10:20:40|339.65|337.25|339.78|337.38|339.78|337.38|339.65|337.25|0
1653992450000|2022-05-31 10:20:50|339.71|337.31|339.65|337.25|339.78|337.38|339.65|337.25|0
1653992460000|2022-05-31 10:21:00|339.78|337.38|339.65|337.25|339.78|337.38|339.65|337.25|0
1653992470000|2022-05-31 10:21:10|339.51|337.11|339.38|336.98|339.65|337.25|339.38|336.98|0
1653992480000|2022-05-31 10:21:20|339.32|336.92|339.25|336.85|339.38|336.98|339.25|336.85|0
1653992490000|2022-05-31 10:21:30|339.18|336.78|338.98|336.58|339.18|336.78|338.98|336.58|0
1653992500000|2022-05-31 10:21:40|338.85|336.45|338.45|336.05|338.85|336.45|338.45|336.05|0
1653992510000|2022-05-31 10:21:50|338.59|336.19|338.65|336.25|338.72|336.32|338.59|336.19|0
1653992520000|2022-05-31 10:22:00|338.59|336.19|338.32|335.92|338.59|336.19|338.32|335.92|0
1653992530000|2022-05-31 10:22:10|338.26|335.86|338.06|335.66|338.45|336.05|338.06|335.66|0
1653992540000|2022-05-31 10:22:20|337.92|335.52|338.06|335.66|338.13|335.73|337.79|335.39|0
1653992550000|2022-05-31 10:22:30|337.99|335.59|337.92|335.52|337.99|335.59|337.92|335.52|0
1653992560000|2022-05-31 10:22:40|338.06|335.66|338.19|335.79|338.19|335.79|338.06|335.66|0
1653992570000|2022-05-31 10:22:50|338.32|335.92|338.32|335.92|338.52|336.12|338.32|335.92|0
1653992580000|2022-05-31 10:23:00|338.19|335.79|338.32|335.92|338.32|335.92|338.19|335.79|0
1653992590000|2022-05-31 10:23:10|338.26|335.86|338.58|336.18|338.58|336.18|338.26|335.86|0
1653992600000|2022-05-31 10:23:20|338.72|336.32|338.72|336.32|338.72|336.32|338.58|336.18|0
1653992610000|2022-05-31 10:23:30|338.65|336.25|338.72|336.32|338.72|336.32|338.65|336.25|0
1653992620000|2022-05-31 10:23:40|338.98|336.58|338.92|336.52|338.98|336.58|338.92|336.52|0
1653992630000|2022-05-31 10:23:50|339.11|336.71|339.25|336.85|339.25|336.85|338.98|336.58|0
1653992640000|2022-05-31 10:24:00|339.11|336.71|339.11|336.71|339.25|336.85|339.11|336.71|0
1653992650000|2022-05-31 10:24:10|339.05|336.65|338.72|336.32|339.05|336.65|338.45|336.05|0
1653992660000|2022-05-31 10:24:20|338.85|336.45|338.85|336.45|338.85|336.45|338.65|336.25|0
1653992670000|2022-05-31 10:24:30|338.79|336.39|338.72|336.32|338.85|336.45|338.72|336.32|0
1653992680000|2022-05-31 10:24:40|338.65|336.25|338.58|336.18|338.65|336.25|338.58|336.18|0
1653992690000|2022-05-31 10:24:50|338.32|335.92|338.19|335.79|338.39|335.99|338.19|335.79|0
1653992700000|2022-05-31 10:25:00|338.32|335.92|338.45|336.05|338.45|336.05|338.32|335.92|0
1653992710000|2022-05-31 10:25:10|338.39|335.99|338.06|335.66|338.39|335.99|338.06|335.66|0
1653992720000|2022-05-31 10:25:20|337.92|335.52|337.79|335.39|337.92|335.52|337.79|335.39|0
1653992730000|2022-05-31 10:25:30|337.92|335.52|338.05|335.65|338.05|335.65|337.66|335.26|0
1653992740000|2022-05-31 10:25:40|337.92|335.52|338.05|335.65|338.05|335.65|337.92|335.52|0
1653992750000|2022-05-31 10:25:50|337.92|335.52|338.32|335.92|338.32|335.92|337.92|335.52|0
1653992760000|2022-05-31 10:26:00|338.19|335.79|338.58|336.18|338.58|336.18|338.12|335.72|0
1653992770000|2022-05-31 10:26:10|338.26|335.86|338.52|336.12|338.52|336.12|338.26|335.86|0
1653992780000|2022-05-31 10:26:20|338.72|336.32|338.32|335.92|338.78|336.38|338.32|335.92|0
1653992790000|2022-05-31 10:26:30|338.19|335.79|338.05|335.65|338.19|335.79|338.05|335.65|0
1653992800000|2022-05-31 10:26:40|338.45|336.05|338.85|336.45|338.85|336.45|338.45|336.05|0
1653992810000|2022-05-31 10:26:50|338.78|336.38|337.26|334.86|338.85|336.45|337.26|334.86|0
1653992820000|2022-05-31 10:27:00|337.13|334.73|337.2|334.8|337.2|334.8|337.13|334.73|0
1653992830000|2022-05-31 10:27:10|337.13|334.73|337.26|334.86|337.53|335.13|337.13|334.73|0
1653992840000|2022-05-31 10:27:20|337.33|334.93|337.59|335.19|337.59|335.19|337.33|334.93|0
1653992850000|2022-05-31 10:27:30|337.53|335.13|337.59|335.19|337.59|335.19|337.53|335.13|0
1653992860000|2022-05-31 10:27:40|337.53|335.13|337.79|335.39|337.79|335.39|337.53|335.13|0
1653992870000|2022-05-31 10:27:50|337.73|335.33|337.92|335.52|338.05|335.65|337.73|335.33|0
1653992880000|2022-05-31 10:28:00|337.79|335.39|337.92|335.52|337.92|335.52|337.79|335.39|0
1653992890000|2022-05-31 10:28:10|337.79|335.39|337.66|335.26|337.79|335.39|337.66|335.26|0
1653992900000|2022-05-31 10:28:20|337.86|335.46|337.92|335.52|338.05|335.65|337.86|335.46|0
1653992910000|2022-05-31 10:28:30|337.79|335.39|337.79|335.39|337.79|335.39|337.73|335.33|0
1653992920000|2022-05-31 10:28:40|337.99|335.59|338.58|336.18|338.71|336.31|337.99|335.59|0
1653992930000|2022-05-31 10:28:50|338.71|336.31|338.65|336.25|338.71|336.31|338.45|336.05|0
1653992940000|2022-05-31 10:29:00|338.19|335.79|338.05|335.65|338.19|335.79|338.05|335.65|0
1653992950000|2022-05-31 10:29:10|338.19|335.79|338.05|335.65|338.19|335.79|338.05|335.65|0
1653992960000|2022-05-31 10:29:20|338.19|335.79|338.25|335.85|338.32|335.92|338.19|335.79|0
1653992970000|2022-05-31 10:29:30|338.32|335.92|338.05|335.65|338.32|335.92|338.05|335.65|0
1653992980000|2022-05-31 10:29:40|337.99|335.59|337.99|335.59|337.99|335.59|337.99|335.59|0
1653992990000|2022-05-31 10:29:50|338.05|335.65|337.79|335.39|338.05|335.65|337.66|335.26|0
1653993000000|2022-05-31 10:30:00|337.92|335.52|337.79|335.39|337.92|335.52|337.79|335.39|0
1653993010000|2022-05-31 10:30:10|337.66|335.26|337.79|335.39|337.92|335.52|337.66|335.26|0
1653993020000|2022-05-31 10:30:20|337.72|335.32|337.72|335.32|337.72|335.32|337.72|335.32|0
1653993030000|2022-05-31 10:30:30|337.79|335.39|337.72|335.32|337.92|335.52|337.72|335.32|0
1653993040000|2022-05-31 10:30:40|337.79|335.39|337.72|335.32|337.79|335.39|337.66|335.26|0
1653993050000|2022-05-31 10:30:50|337.66|335.26|337.26|334.86|337.66|335.26|337.26|334.86|0
1653993060000|2022-05-31 10:31:00|337.39|334.99|337.79|335.39|337.79|335.39|337.33|334.93|0
1653993070000|2022-05-31 10:31:10|337.66|335.26|337.26|334.86|337.66|335.26|337.26|334.86|0
1653993080000|2022-05-31 10:31:20|337.39|334.99|338.05|335.65|338.05|335.65|337.39|334.99|0
1653993090000|2022-05-31 10:31:30|338.18|335.78|338.12|335.72|338.18|335.78|338.12|335.72|0
1653993100000|2022-05-31 10:31:40|338.05|335.65|338.18|335.78|338.18|335.78|338.05|335.65|0
1653993110000|2022-05-31 10:31:50|338.32|335.92|338.25|335.85|338.32|335.92|338.25|335.85|0
1653993120000|2022-05-31 10:32:00|338.32|335.92|338.85|336.45|338.85|336.45|338.32|335.92|0
1653993130000|2022-05-31 10:32:10|339.18|336.78|338.98|336.58|339.18|336.78|338.98|336.58|0
1653993140000|2022-05-31 10:32:20|338.85|336.45|338.52|336.12|338.85|336.45|338.52|336.12|0
1653993150000|2022-05-31 10:32:30|338.58|336.18|338.45|336.05|338.58|336.18|338.45|336.05|0
1653993160000|2022-05-31 10:32:40|338.52|336.12|338.58|336.18|338.58|336.18|338.52|336.12|0
1653993170000|2022-05-31 10:32:50|338.52|336.12|338.71|336.31|338.71|336.31|338.52|336.12|0
1653993180000|2022-05-31 10:33:00|338.98|336.58|338.45|336.05|338.98|336.58|338.45|336.05|0
1653993190000|2022-05-31 10:33:10|338.65|336.25|338.65|336.25|338.65|336.25|338.65|336.25|0
1653993200000|2022-05-31 10:33:20|338.71|336.31|338.58|336.18|338.71|336.31|338.58|336.18|0
1653993210000|2022-05-31 10:33:30|338.65|336.25|338.58|336.18|338.65|336.25|338.52|336.12|0
1653993220000|2022-05-31 10:33:40|338.45|336.05|338.52|336.12|338.58|336.18|338.45|336.05|0
1653993230000|2022-05-31 10:33:50|338.45|336.05|338.32|335.92|338.45|336.05|338.32|335.92|0
1653993240000|2022-05-31 10:34:00|338.25|335.85|338.38|335.98|338.45|336.05|338.25|335.85|0
1653993250000|2022-05-31 10:34:10|338.45|336.05|338.71|336.31|338.71|336.31|338.45|336.05|0
1653993260000|2022-05-31 10:34:20|338.45|336.05|338.45|336.05|338.45|336.05|338.32|335.92|0
1653993270000|2022-05-31 10:34:30|338.32|335.92|338.18|335.78|338.32|335.92|338.18|335.78|0
1653993280000|2022-05-31 10:34:40|338.31|335.91|338.38|335.98|338.38|335.98|338.31|335.91|0
1653993290000|2022-05-31 10:34:50|338.31|335.91|338.31|335.91|338.38|335.98|338.25|335.85|0
1653993300000|2022-05-31 10:35:00|338.25|335.85|338.25|335.85|338.25|335.85|338.18|335.78|0
1653993310000|2022-05-31 10:35:10|338.18|335.78|337.79|335.39|338.18|335.78|337.79|335.39|0
1653993320000|2022-05-31 10:35:20|337.72|335.32|337.79|335.39|337.79|335.39|337.72|335.32|0
1653993330000|2022-05-31 10:35:30|337.65|335.25|337.65|335.25|337.65|335.25|337.65|335.25|0
1653993340000|2022-05-31 10:35:40|337.79|335.39|337.79|335.39|337.79|335.39|337.65|335.25|0
1653993350000|2022-05-31 10:35:50|338.05|335.65|337.65|335.25|338.05|335.65|337.65|335.25|0
1653993360000|2022-05-31 10:36:00|338.05|335.65|338.05|335.65|338.05|335.65|338.05|335.65|0
1653993380000|2022-05-31 10:36:20|338.18|335.78|337.79|335.39|338.18|335.78|337.79|335.39|0
1653993390000|2022-05-31 10:36:30|337.65|335.25|337.52|335.12|337.65|335.25|337.52|335.12|0
1653993420000|2022-05-31 10:37:00|337.92|335.52|337.92|335.52|337.92|335.52|337.92|335.52|0
1653993430000|2022-05-31 10:37:10|337.85|335.45|337.65|335.25|337.85|335.45|337.65|335.25|0
1653993450000|2022-05-31 10:37:30|337.78|335.38|338.05|335.65|338.05|335.65|337.78|335.38|0
1653993460000|2022-05-31 10:37:40|337.65|335.25|337.52|335.12|337.78|335.38|337.52|335.12|0
1653993470000|2022-05-31 10:37:50|337.39|334.99|337.52|335.12|337.52|335.12|337.39|334.99|0
1653993480000|2022-05-31 10:38:00|337.39|334.99|337.52|335.12|337.52|335.12|337.39|334.99|0
1653993490000|2022-05-31 10:38:10|337.39|334.99|337.39|334.99|337.39|334.99|337.33|334.93|0
1653993500000|2022-05-31 10:38:20|337.26|334.86|336.47|334.07|337.26|334.86|336.47|334.07|0
1653993510000|2022-05-31 10:38:30|336.33|333.93|336.47|334.07|336.6|334.2|336.33|333.93|0
1653993520000|2022-05-31 10:38:40|336.6|334.2|336.33|333.93|336.6|334.2|336.33|333.93|0
1653993530000|2022-05-31 10:38:50|336.27|333.87|336.33|333.93|336.33|333.93|336.27|333.87|0
1653993540000|2022-05-31 10:39:00|336.27|333.87|336.4|334|336.4|334|336.27|333.87|0
1653993550000|2022-05-31 10:39:10|335.87|333.47|335.81|333.41|335.87|333.47|335.81|333.41|0
1653993560000|2022-05-31 10:39:20|335.74|333.34|335.81|333.41|335.81|333.41|335.74|333.34|0
1653993570000|2022-05-31 10:39:30|335.67|333.27|334.89|332.49|335.67|333.27|334.89|332.49|0
1653993580000|2022-05-31 10:39:40|335.02|332.62|334.23|331.83|335.02|332.62|334.23|331.83|0
1653993590000|2022-05-31 10:39:50|334.3|331.9|334.23|331.83|334.36|331.96|334.23|331.83|0
1653993600000|2022-05-31 10:40:00|334.36|331.96|334.49|332.09|334.62|332.22|334.36|331.96|0
1653993610000|2022-05-31 10:40:10|334.23|331.83|333.71|331.31|334.23|331.83|333.71|331.31|0
1653993620000|2022-05-31 10:40:20|333.64|331.24|333.71|331.31|333.71|331.31|333.44|331.04|0
1653993630000|2022-05-31 10:40:30|333.18|330.78|333.71|331.31|333.84|331.44|333.18|330.78|0
1653993640000|2022-05-31 10:40:40|333.57|331.17|333.84|331.44|333.84|331.44|333.57|331.17|0
1653993650000|2022-05-31 10:40:50|333.57|331.17|333.05|330.65|333.57|331.17|333.05|330.65|0
1653993660000|2022-05-31 10:41:00|333.12|330.72|333.18|330.78|333.31|330.91|333.12|330.72|0
1653993670000|2022-05-31 10:41:10|333.31|330.91|333.05|330.65|333.31|330.91|332.92|330.52|0
1653993680000|2022-05-31 10:41:20|332.92|330.52|333.05|330.65|333.05|330.65|332.92|330.52|0
1653993690000|2022-05-31 10:41:30|332.92|330.52|333.05|330.65|333.18|330.78|332.92|330.52|0
1653993700000|2022-05-31 10:41:40|333.18|330.78|333.05|330.65|333.18|330.78|333.05|330.65|0
1653993710000|2022-05-31 10:41:50|333.31|330.91|333.44|331.04|333.44|331.04|333.25|330.85|0
1653993720000|2022-05-31 10:42:00|333.31|330.91|333.18|330.78|333.31|330.91|333.18|330.78|0
1653993730000|2022-05-31 10:42:10|333.31|330.91|333.31|330.91|333.31|330.91|333.18|330.78|0
1653993740000|2022-05-31 10:42:20|332.53|330.13|332.14|329.74|332.53|330.13|332.14|329.74|0
1653993750000|2022-05-31 10:42:30|332.27|329.87|333.05|330.65|333.05|330.65|332.27|329.87|0
1653993760000|2022-05-31 10:42:40|332.92|330.52|332.79|330.39|333.31|330.91|332.79|330.39|0
1653993770000|2022-05-31 10:42:50|332.53|330.13|332.4|330|332.53|330.13|332.4|330|0
1653993780000|2022-05-31 10:43:00|332.79|330.39|332.4|330|332.92|330.52|332.4|330|0
1653993790000|2022-05-31 10:43:10|332.66|330.26|332.53|330.13|332.66|330.26|332.46|330.06|0
1653993800000|2022-05-31 10:43:20|332.27|329.87|332.33|329.93|332.4|330|332.27|329.87|0
1653993810000|2022-05-31 10:43:30|332.13|329.73|332.27|329.87|332.27|329.87|332.13|329.73|0
1653993820000|2022-05-31 10:43:40|332.2|329.8|331.74|329.34|332.2|329.8|331.74|329.34|0
1653993830000|2022-05-31 10:43:50|331.87|329.47|331.87|329.47|332|329.6|331.87|329.47|0
1653993840000|2022-05-31 10:44:00|331.74|329.34|331.87|329.47|331.87|329.47|331.74|329.34|0
1653993850000|2022-05-31 10:44:10|331.81|329.41|331.35|328.95|331.81|329.41|331.35|328.95|0
1653993860000|2022-05-31 10:44:20|331.22|328.82|331.35|328.95|331.35|328.95|331.22|328.82|0
1653993870000|2022-05-31 10:44:30|331.29|328.89|331.35|328.95|331.48|329.08|331.29|328.89|0
1653993880000|2022-05-31 10:44:40|330.83|328.43|331.09|328.69|331.09|328.69|330.83|328.43|0
1653993890000|2022-05-31 10:44:50|330.96|328.56|331.09|328.69|331.09|328.69|330.96|328.56|0
1653993900000|2022-05-31 10:45:00|331.22|328.82|331.09|328.69|331.22|328.82|331.09|328.69|0
1653993910000|2022-05-31 10:45:10|330.96|328.56|330.57|328.17|330.96|328.56|330.44|328.04|0
1653993920000|2022-05-31 10:45:20|330.51|328.11|330.12|327.72|330.51|328.11|330.12|327.72|0
1653993930000|2022-05-31 10:45:30|330.38|327.98|330.31|327.91|330.38|327.98|330.31|327.91|0
1653993940000|2022-05-31 10:45:40|330.57|328.17|330.7|328.3|330.77|328.37|330.57|328.17|0
1653993950000|2022-05-31 10:45:50|330.57|328.17|330.7|328.3|330.83|328.43|330.57|328.17|0
1653993960000|2022-05-31 10:46:00|330.96|328.56|330.7|328.3|330.96|328.56|330.7|328.3|0
1653993970000|2022-05-31 10:46:10|330.83|328.43|331.22|328.82|331.22|328.82|330.83|328.43|0
1653993980000|2022-05-31 10:46:20|330.83|328.43|330.9|328.5|330.9|328.5|330.83|328.43|0
1653993990000|2022-05-31 10:46:30|330.96|328.56|331.22|328.82|331.22|328.82|330.96|328.56|0
1653994000000|2022-05-31 10:46:40|331.29|328.89|331.48|329.08|331.48|329.08|331.29|328.89|0
1653994010000|2022-05-31 10:46:50|331.55|329.15|331.74|329.34|331.74|329.34|331.55|329.15|0
1653994020000|2022-05-31 10:47:00|331.81|329.41|331.87|329.47|332|329.6|331.81|329.41|0
1653994030000|2022-05-31 10:47:10|332|329.6|332.26|329.86|332.26|329.86|332|329.6|0
1653994040000|2022-05-31 10:47:20|332.92|330.52|332.92|330.52|332.92|330.52|332.92|330.52|0
1653994050000|2022-05-31 10:47:30|332.79|330.39|333.38|330.98|333.38|330.98|332.79|330.39|0
1653994060000|2022-05-31 10:47:40|333.25|330.85|333.05|330.65|333.25|330.85|333.05|330.65|0
1653994070000|2022-05-31 10:47:50|332.92|330.52|332.98|330.58|332.98|330.58|332.79|330.39|0
1653994080000|2022-05-31 10:48:00|333.12|330.72|332.98|330.58|333.12|330.72|332.98|330.58|0
1653994090000|2022-05-31 10:48:10|332.92|330.52|333.05|330.65|333.05|330.65|332.92|330.52|0
1653994100000|2022-05-31 10:48:20|333.12|330.72|333.05|330.65|333.12|330.72|333.05|330.65|0
1653994110000|2022-05-31 10:48:30|333.18|330.78|333.11|330.71|333.18|330.78|332.85|330.45|0
1653994120000|2022-05-31 10:48:40|333.24|330.84|333.24|330.84|333.24|330.84|333.18|330.78|0
1653994130000|2022-05-31 10:48:50|333.11|330.71|333.24|330.84|333.24|330.84|333.11|330.71|0
1653994140000|2022-05-31 10:49:00|332.78|330.38|332.98|330.58|332.98|330.58|332.72|330.32|0
1653994150000|2022-05-31 10:49:10|332.85|330.45|332.91|330.51|332.91|330.51|332.72|330.32|0
1653994160000|2022-05-31 10:49:20|332.85|330.45|332.78|330.38|332.85|330.45|332.72|330.32|0
1653994170000|2022-05-31 10:49:30|332.85|330.45|332.98|330.58|332.98|330.58|332.85|330.45|0
1653994180000|2022-05-31 10:49:40|332.85|330.45|332.45|330.05|332.85|330.45|332.45|330.05|0
1653994190000|2022-05-31 10:49:50|332.58|330.18|332.58|330.18|332.58|330.18|332.58|330.18|0
1653994200000|2022-05-31 10:50:00|332.45|330.05|332.85|330.45|332.85|330.45|332.45|330.05|0
1653994210000|2022-05-31 10:50:10|332.91|330.51|332.85|330.45|332.91|330.51|332.85|330.45|0
1653994220000|2022-05-31 10:50:20|332.72|330.32|332.78|330.38|332.85|330.45|332.72|330.32|0
1653994230000|2022-05-31 10:50:30|332.72|330.32|332.85|330.45|332.85|330.45|332.72|330.32|0
1653994240000|2022-05-31 10:50:40|332.98|330.58|332.58|330.18|332.98|330.58|332.58|330.18|0
1653994250000|2022-05-31 10:50:50|332.45|330.05|332.58|330.18|332.58|330.18|332.32|329.92|0
1653994260000|2022-05-31 10:51:00|332.45|330.05|332.19|329.79|332.45|330.05|332.19|329.79|0
1653994270000|2022-05-31 10:51:10|332.26|329.86|332.32|329.92|332.32|329.92|332.26|329.86|0
1653994280000|2022-05-31 10:51:20|332.19|329.79|332.32|329.92|332.32|329.92|332.19|329.79|0
1653994290000|2022-05-31 10:51:30|332.19|329.79|332.06|329.66|332.19|329.79|332|329.6|0
1653994300000|2022-05-31 10:51:40|332.45|330.05|332.32|329.92|332.45|330.05|332.32|329.92|0
1653994310000|2022-05-31 10:51:50|332.19|329.79|332.45|330.05|332.45|330.05|332.19|329.79|0
1653994320000|2022-05-31 10:52:00|332.52|330.12|332.32|329.92|332.58|330.18|332.32|329.92|0
1653994330000|2022-05-31 10:52:10|332.45|330.05|332.45|330.05|332.45|330.05|332.45|330.05|0
1653994340000|2022-05-31 10:52:20|332.71|330.31|332.58|330.18|332.71|330.31|332.58|330.18|0
1653994350000|2022-05-31 10:52:30|332.71|330.31|332.98|330.58|333.11|330.71|332.71|330.31|0
1653994360000|2022-05-31 10:52:40|333.11|330.71|333.11|330.71|333.11|330.71|333.11|330.71|0
1653994370000|2022-05-31 10:52:50|332.98|330.58|333.11|330.71|333.17|330.77|332.98|330.58|0
1653994380000|2022-05-31 10:53:00|332.98|330.58|333.11|330.71|333.11|330.71|332.84|330.44|0
1653994390000|2022-05-31 10:53:10|333.24|330.84|334.02|331.62|334.02|331.62|333.24|330.84|0
1653994400000|2022-05-31 10:53:20|333.76|331.36|334.02|331.62|334.02|331.62|333.76|331.36|0
1653994410000|2022-05-31 10:53:30|334.09|331.69|333.96|331.56|334.09|331.69|333.96|331.56|0
1653994420000|2022-05-31 10:53:40|333.89|331.49|333.76|331.36|333.89|331.49|333.63|331.23|0
1653994430000|2022-05-31 10:53:50|334.02|331.62|334.29|331.89|334.29|331.89|334.02|331.62|0
1653994440000|2022-05-31 10:54:00|334.35|331.95|334.35|331.95|334.35|331.95|334.29|331.89|0
1653994450000|2022-05-31 10:54:10|334.42|332.02|334.68|332.28|334.68|332.28|334.42|332.02|0
1653994460000|2022-05-31 10:54:20|334.62|332.22|334.29|331.89|334.62|332.22|334.29|331.89|0
1653994470000|2022-05-31 10:54:30|334.22|331.82|334.02|331.62|334.22|331.82|334.02|331.62|0
1653994480000|2022-05-31 10:54:40|333.76|331.36|333.83|331.43|333.89|331.49|333.76|331.36|0
1653994490000|2022-05-31 10:54:50|333.89|331.49|333.83|331.43|333.89|331.49|333.83|331.43|0
1653994500000|2022-05-31 10:55:00|333.89|331.49|333.5|331.1|333.89|331.49|333.5|331.1|0
1653994510000|2022-05-31 10:55:10|333.44|331.04|333.24|330.84|333.44|331.04|333.24|330.84|0
1653994520000|2022-05-31 10:55:20|333.11|330.71|332.91|330.51|333.11|330.71|332.91|330.51|0
1653994530000|2022-05-31 10:55:30|332.97|330.57|332.97|330.57|333.11|330.71|332.97|330.57|0
1653994540000|2022-05-31 10:55:40|332.84|330.44|332.71|330.31|332.84|330.44|332.58|330.18|0
1653994550000|2022-05-31 10:55:50|332.65|330.25|332.58|330.18|332.71|330.31|332.58|330.18|0
1653994560000|2022-05-31 10:56:00|332.71|330.31|332.97|330.57|332.97|330.57|332.71|330.31|0
1653994570000|2022-05-31 10:56:10|332.91|330.51|332.84|330.44|332.91|330.51|332.78|330.38|0
1653994580000|2022-05-31 10:56:20|332.97|330.57|333.5|331.1|333.5|331.1|332.97|330.57|0
1653994590000|2022-05-31 10:56:30|333.3|330.9|333.24|330.84|333.3|330.9|333.24|330.84|0
1653994600000|2022-05-31 10:56:40|333.37|330.97|333.3|330.9|333.37|330.97|333.3|330.9|0
1653994610000|2022-05-31 10:56:50|333.37|330.97|333.63|331.23|333.63|331.23|333.37|330.97|0
1653994620000|2022-05-31 10:57:00|333.57|331.17|333.76|331.36|333.76|331.36|333.5|331.1|0
1653994630000|2022-05-31 10:57:10|333.83|331.43|333.83|331.43|333.83|331.43|333.83|331.43|0
1653994640000|2022-05-31 10:57:20|333.89|331.49|333.89|331.49|334.02|331.62|333.89|331.49|0
1653994650000|2022-05-31 10:57:30|334.09|331.69|334.02|331.62|334.15|331.75|334.02|331.62|0
1653994660000|2022-05-31 10:57:40|334.28|331.88|334.02|331.62|334.28|331.88|334.02|331.62|0
1653994670000|2022-05-31 10:57:50|334.15|331.75|334.28|331.88|334.28|331.88|334.15|331.75|0
1653994680000|2022-05-31 10:58:00|334.15|331.75|334.15|331.75|334.15|331.75|334.15|331.75|0
1653994690000|2022-05-31 10:58:10|334.09|331.69|333.89|331.49|334.09|331.69|333.89|331.49|0
1653994700000|2022-05-31 10:58:20|333.5|331.1|333.1|330.7|333.5|331.1|333.1|330.7|0
1653994710000|2022-05-31 10:58:30|333.37|330.97|333.5|331.1|333.5|331.1|333.37|330.97|0
1653994720000|2022-05-31 10:58:40|333.76|331.36|333.89|331.49|333.89|331.49|333.76|331.36|0
1653994730000|2022-05-31 10:58:50|333.96|331.56|333.89|331.49|334.02|331.62|333.89|331.49|0
1653994740000|2022-05-31 10:59:00|333.96|331.56|333.76|331.36|333.96|331.56|333.76|331.36|0
1653994750000|2022-05-31 10:59:10|333.63|331.23|333.63|331.23|333.63|331.23|333.63|331.23|0
1653994760000|2022-05-31 10:59:20|333.89|331.49|333.89|331.49|333.89|331.49|333.89|331.49|0
1653994770000|2022-05-31 10:59:30|333.76|331.36|334.02|331.62|334.02|331.62|333.76|331.36|0
1653994780000|2022-05-31 10:59:40|334.15|331.75|334.02|331.62|334.15|331.75|334.02|331.62|0
1653994790000|2022-05-31 10:59:50|334.28|331.88|333.96|331.56|334.28|331.88|333.96|331.56|0
1653994800000|2022-05-31 11:00:00|333.56|331.16|333.23|330.83|333.56|331.16|333.23|330.83|0
1653994810000|2022-05-31 11:00:10|333.3|330.9|333.5|331.1|333.5|331.1|332.97|330.57|0
1653994820000|2022-05-31 11:00:20|333.3|330.9|333.23|330.83|333.36|330.96|333.23|330.83|0
1653994830000|2022-05-31 11:00:30|333.1|330.7|332.71|330.31|333.1|330.7|332.71|330.31|0
1653994840000|2022-05-31 11:00:40|332.58|330.18|332.19|329.79|332.58|330.18|332.19|329.79|0
1653994850000|2022-05-31 11:00:50|332.32|329.92|332.58|330.18|332.58|330.18|332.32|329.92|0
1653994860000|2022-05-31 11:01:00|332.32|329.92|332.45|330.05|332.58|330.18|332.32|329.92|0
1653994870000|2022-05-31 11:01:10|332.32|329.92|331.93|329.53|332.32|329.92|331.93|329.53|0
1653994880000|2022-05-31 11:01:20|332.06|329.66|331.8|329.4|332.06|329.66|331.8|329.4|0
1653994890000|2022-05-31 11:01:30|331.93|329.53|332.06|329.66|332.06|329.66|331.93|329.53|0
1653994900000|2022-05-31 11:01:40|331.66|329.26|331.53|329.13|331.73|329.33|331.53|329.13|0
1653994910000|2022-05-31 11:01:50|331.66|329.26|331.79|329.39|331.79|329.39|331.53|329.13|0
1653994920000|2022-05-31 11:02:00|331.66|329.26|331.53|329.13|331.66|329.26|331.53|329.13|0
1653994930000|2022-05-31 11:02:10|331.47|329.07|331.4|329|331.53|329.13|331.4|329|0
1653994940000|2022-05-31 11:02:20|331.53|329.13|331.53|329.13|331.66|329.26|331.53|329.13|0
1653994950000|2022-05-31 11:02:30|331.79|329.39|331.93|329.53|331.93|329.53|331.79|329.39|0
1653994960000|2022-05-31 11:02:40|331.86|329.46|331.79|329.39|331.93|329.53|331.79|329.39|0
1653994970000|2022-05-31 11:02:50|331.99|329.59|332.06|329.66|332.06|329.66|331.93|329.53|0
1653994980000|2022-05-31 11:03:00|332.32|329.92|332.06|329.66|332.32|329.92|332.06|329.66|0
1653994990000|2022-05-31 11:03:10|331.21|328.81|331.14|328.74|331.21|328.81|330.88|328.48|0
1653995000000|2022-05-31 11:03:20|331.27|328.87|331.66|329.26|331.66|329.26|331.27|328.87|0
1653995010000|2022-05-31 11:03:30|331.79|329.39|331.6|329.2|331.79|329.39|331.6|329.2|0
1653995020000|2022-05-31 11:03:40|330.88|328.48|330.88|328.48|330.88|328.48|330.62|328.22|0
1653995030000|2022-05-31 11:03:50|330.95|328.55|331.01|328.61|331.01|328.61|330.88|328.48|0
1653995040000|2022-05-31 11:04:00|330.88|328.48|330.88|328.48|330.88|328.48|330.88|328.48|0
1653995050000|2022-05-31 11:04:10|330.75|328.35|331.14|328.74|331.14|328.74|330.75|328.35|0
1653995060000|2022-05-31 11:04:20|331.01|328.61|330.95|328.55|331.01|328.61|330.95|328.55|0
1653995070000|2022-05-31 11:04:30|330.88|328.48|331.14|328.74|331.14|328.74|330.88|328.48|0
1653995080000|2022-05-31 11:04:40|331.27|328.87|331.4|329|331.4|329|331.27|328.87|0
1653995090000|2022-05-31 11:04:50|331.27|328.87|331.01|328.61|331.27|328.87|331.01|328.61|0
1653995100000|2022-05-31 11:05:00|330.75|328.35|330.62|328.22|330.88|328.48|330.62|328.22|0
1653995110000|2022-05-31 11:05:10|330.23|327.83|330.36|327.96|330.36|327.96|330.23|327.83|0
1653995120000|2022-05-31 11:05:20|330.49|328.09|330.75|328.35|330.95|328.55|330.49|328.09|0
1653995130000|2022-05-31 11:05:30|330.62|328.22|330.75|328.35|330.75|328.35|330.62|328.22|0
1653995140000|2022-05-31 11:05:40|330.88|328.48|330.62|328.22|330.88|328.48|330.62|328.22|0
1653995150000|2022-05-31 11:05:50|330.75|328.35|330.75|328.35|330.75|328.35|330.75|328.35|0
1653995160000|2022-05-31 11:06:00|330.88|328.48|331.01|328.61|331.01|328.61|330.88|328.48|0
1653995170000|2022-05-31 11:06:10|331.14|328.74|331.01|328.61|331.14|328.74|330.75|328.35|0
1653995190000|2022-05-31 11:06:30|330.88|328.48|330.36|327.96|330.88|328.48|330.23|327.83|0
1653995200000|2022-05-31 11:06:40|330.49|328.09|330.23|327.83|330.49|328.09|330.23|327.83|0
1653995210000|2022-05-31 11:06:50|330.36|327.96|330.36|327.96|330.49|328.09|330.36|327.96|0
1653995220000|2022-05-31 11:07:00|330.49|328.09|330.49|328.09|330.49|328.09|330.43|328.03|0
1653995230000|2022-05-31 11:07:10|330.62|328.22|330.36|327.96|330.62|328.22|330.36|327.96|0
1653995240000|2022-05-31 11:07:20|330.3|327.9|330.36|327.96|330.36|327.96|330.3|327.9|0
1653995250000|2022-05-31 11:07:30|330.23|327.83|330.49|328.09|330.49|328.09|330.23|327.83|0
1653995260000|2022-05-31 11:07:40|330.62|328.22|330.36|327.96|330.62|328.22|330.36|327.96|0
1653995270000|2022-05-31 11:07:50|330.1|327.7|330.23|327.83|330.23|327.83|330.1|327.7|0
1653995280000|2022-05-31 11:08:00|330.1|327.7|330.23|327.83|330.23|327.83|329.97|327.57|0
1653995290000|2022-05-31 11:08:10|330.1|327.7|330.23|327.83|330.23|327.83|330.04|327.64|0
1653995300000|2022-05-31 11:08:20|330.1|327.7|330.23|327.83|330.23|327.83|330.1|327.7|0
1653995310000|2022-05-31 11:08:30|330.36|327.96|329.84|327.44|330.36|327.96|329.84|327.44|0
1653995320000|2022-05-31 11:08:40|329.97|327.57|329.45|327.05|329.97|327.57|329.32|326.92|0
1653995330000|2022-05-31 11:08:50|329.32|326.92|329.06|326.66|329.32|326.92|329.06|326.66|0
1653995340000|2022-05-31 11:09:00|328.93|326.53|328.93|326.53|329.06|326.66|328.8|326.4|0
1653995350000|2022-05-31 11:09:10|329|326.6|328.8|326.4|329|326.6|328.67|326.27|0
1653995360000|2022-05-31 11:09:20|328.93|326.53|328.67|326.27|328.93|326.53|328.67|326.27|0
1653995370000|2022-05-31 11:09:30|328.8|326.4|328.67|326.27|328.93|326.53|328.67|326.27|0
1653995380000|2022-05-31 11:09:40|328.8|326.4|328.8|326.4|329.06|326.66|328.8|326.4|0
1653995390000|2022-05-31 11:09:50|328.67|326.27|328.8|326.4|328.8|326.4|328.67|326.27|0
1653995400000|2022-05-31 11:10:00|328.87|326.47|328.8|326.4|328.93|326.53|328.8|326.4|0
1653995410000|2022-05-31 11:10:10|328.67|326.27|328.8|326.4|328.93|326.53|328.67|326.27|0
1653995420000|2022-05-31 11:10:20|328.67|326.27|328.28|325.88|328.8|326.4|328.28|325.88|0
1653995430000|2022-05-31 11:10:30|328.02|325.62|327.63|325.23|328.02|325.62|327.63|325.23|0
1653995440000|2022-05-31 11:10:40|328.02|325.62|328.15|325.75|328.15|325.75|328.02|325.62|0
1653995450000|2022-05-31 11:10:50|328.28|325.88|328.15|325.75|328.28|325.88|328.15|325.75|0
1653995460000|2022-05-31 11:11:00|328.41|326.01|328.28|325.88|328.41|326.01|328.28|325.88|0
1653995470000|2022-05-31 11:11:10|328.15|325.75|328.15|325.75|328.15|325.75|328.15|325.75|0
1653995480000|2022-05-31 11:11:20|328.48|326.08|328.41|326.01|328.48|326.08|328.41|326.01|0
1653995490000|2022-05-31 11:11:30|328.54|326.14|328.28|325.88|328.54|326.14|328.28|325.88|0
1653995500000|2022-05-31 11:11:40|328.41|326.01|328.54|326.14|328.54|326.14|328.41|326.01|0
1653995510000|2022-05-31 11:11:50|328.8|326.4|328.93|326.53|328.93|326.53|328.8|326.4|0
1653995520000|2022-05-31 11:12:00|328.8|326.4|329.19|326.79|329.19|326.79|328.8|326.4|0
1653995530000|2022-05-31 11:12:10|329.45|327.05|329.58|327.18|329.58|327.18|329.45|327.05|0
1653995540000|2022-05-31 11:12:20|329.71|327.31|329.97|327.57|329.97|327.57|329.71|327.31|0
1653995550000|2022-05-31 11:12:30|330.23|327.83|330.23|327.83|330.36|327.96|330.23|327.83|0
1653995560000|2022-05-31 11:12:40|330.1|327.7|330.1|327.7|330.1|327.7|330.1|327.7|0
1653995570000|2022-05-31 11:12:50|330.23|327.83|330.23|327.83|330.23|327.83|330.16|327.76|0
1653995580000|2022-05-31 11:13:00|330.36|327.96|330.49|328.09|330.49|328.09|330.36|327.96|0
1653995590000|2022-05-31 11:13:10|330.36|327.96|330.36|327.96|330.49|328.09|330.36|327.96|0
1653995600000|2022-05-31 11:13:20|330.49|328.09|330.49|328.09|330.49|328.09|330.49|328.09|0
1653995610000|2022-05-31 11:13:30|330.42|328.02|330.49|328.09|330.49|328.09|330.36|327.96|0
1653995620000|2022-05-31 11:13:40|330.88|328.48|330.94|328.54|330.94|328.54|330.88|328.48|0
1653995630000|2022-05-31 11:13:50|331.01|328.61|331.14|328.74|331.14|328.74|331.01|328.61|0
1653995640000|2022-05-31 11:14:00|331.53|329.13|331.53|329.13|331.53|329.13|331.4|329|0
1653995650000|2022-05-31 11:14:10|331.4|329|331.6|329.2|331.73|329.33|331.4|329|0
1653995660000|2022-05-31 11:14:20|331.92|329.52|332.05|329.65|332.05|329.65|331.79|329.39|0
1653995670000|2022-05-31 11:14:30|331.92|329.52|331.79|329.39|331.92|329.52|331.79|329.39|0
1653995680000|2022-05-31 11:14:40|331.66|329.26|331.66|329.26|331.79|329.39|331.66|329.26|0
1653995690000|2022-05-31 11:14:50|331.79|329.39|331.79|329.39|331.79|329.39|331.79|329.39|0
1653995700000|2022-05-31 11:15:00|331.92|329.52|332.05|329.65|332.05|329.65|331.92|329.52|0
1653995710000|2022-05-31 11:15:10|332.18|329.78|332.18|329.78|332.18|329.78|332.18|329.78|0
1653995720000|2022-05-31 11:15:20|332.05|329.65|332.05|329.65|332.18|329.78|332.05|329.65|0
1653995730000|2022-05-31 11:15:30|331.99|329.59|331.92|329.52|332.05|329.65|331.92|329.52|0
1653995740000|2022-05-31 11:15:40|332.05|329.65|332.31|329.91|332.31|329.91|332.05|329.65|0
1653995750000|2022-05-31 11:15:50|332.12|329.72|332.18|329.78|332.18|329.78|332.12|329.72|0
1653995760000|2022-05-31 11:16:00|332.12|329.72|332.12|329.72|332.18|329.78|332.12|329.72|0
1653995770000|2022-05-31 11:16:10|332.18|329.78|332.05|329.65|332.18|329.78|332.05|329.65|0
1653995780000|2022-05-31 11:16:20|332.12|329.72|332.05|329.65|332.12|329.72|332.05|329.65|0
1653995790000|2022-05-31 11:16:30|331.99|329.59|331.92|329.52|331.99|329.59|331.92|329.52|0
1653995800000|2022-05-31 11:16:40|332.05|329.65|332.05|329.65|332.05|329.65|331.99|329.59|0
1653995810000|2022-05-31 11:16:50|332.31|329.91|332.31|329.91|332.31|329.91|332.31|329.91|0
1653995820000|2022-05-31 11:17:00|332.18|329.78|332.05|329.65|332.18|329.78|332.05|329.65|0
1653995830000|2022-05-31 11:17:10|331.99|329.59|332.31|329.91|332.31|329.91|331.99|329.59|0
1653995840000|2022-05-31 11:17:20|332.18|329.78|332.44|330.04|332.44|330.04|332.18|329.78|0
1653995850000|2022-05-31 11:17:30|332.57|330.17|332.57|330.17|332.64|330.24|332.44|330.04|0
1653995860000|2022-05-31 11:17:40|332.51|330.11|332.9|330.5|332.9|330.5|332.51|330.11|0
1653995870000|2022-05-31 11:17:50|332.83|330.43|332.83|330.43|332.9|330.5|332.83|330.43|0
1653995880000|2022-05-31 11:18:00|332.7|330.3|333.03|330.63|333.03|330.63|332.7|330.3|0
1653995890000|2022-05-31 11:18:10|332.96|330.56|333.23|330.83|333.23|330.83|332.96|330.56|0
1653995900000|2022-05-31 11:18:20|333.36|330.96|333.62|331.22|333.62|331.22|333.36|330.96|0
1653995910000|2022-05-31 11:18:30|333.42|331.02|332.96|330.56|333.42|331.02|332.96|330.56|0
1653995920000|2022-05-31 11:18:40|333.23|330.83|332.9|330.5|333.23|330.83|332.9|330.5|0
1653995930000|2022-05-31 11:18:50|333.03|330.63|333.36|330.96|333.36|330.96|333.03|330.63|0
1653995940000|2022-05-31 11:19:00|333.22|330.82|333.22|330.82|333.22|330.82|333.09|330.69|0
1653995950000|2022-05-31 11:19:10|333.29|330.89|333.42|331.02|333.42|331.02|333.16|330.76|0
1653995960000|2022-05-31 11:19:20|333.49|331.09|333.29|330.89|333.49|331.09|333.29|330.89|0
1653995970000|2022-05-31 11:19:30|333.49|331.09|333.55|331.15|333.55|331.15|333.49|331.09|0
1653995980000|2022-05-31 11:19:40|333.36|330.96|333.29|330.89|333.36|330.96|333.29|330.89|0
1653995990000|2022-05-31 11:19:50|333.22|330.82|332.96|330.56|333.22|330.82|332.96|330.56|0
1653996000000|2022-05-31 11:20:00|332.83|330.43|332.9|330.5|333.03|330.63|332.83|330.43|0
1653996010000|2022-05-31 11:20:10|332.83|330.43|332.38|329.98|332.83|330.43|332.38|329.98|0
1653996020000|2022-05-31 11:20:20|332.7|330.3|333.36|330.96|333.36|330.96|332.7|330.3|0
1653996030000|2022-05-31 11:20:30|333.03|330.63|333.09|330.69|333.09|330.69|332.96|330.56|0
1653996040000|2022-05-31 11:20:40|332.96|330.56|332.51|330.11|332.96|330.56|332.51|330.11|0
1653996050000|2022-05-31 11:20:50|332.05|329.65|331.85|329.45|332.18|329.78|331.79|329.39|0
1653996060000|2022-05-31 11:21:00|331.92|329.52|332.18|329.78|332.31|329.91|331.92|329.52|0
1653996070000|2022-05-31 11:21:10|332.05|329.65|332.31|329.91|332.31|329.91|332.05|329.65|0
1653996080000|2022-05-31 11:21:20|332.05|329.65|332.11|329.71|332.11|329.71|332.05|329.65|0
1653996090000|2022-05-31 11:21:30|332.18|329.78|332.31|329.91|332.31|329.91|332.18|329.78|0
1653996100000|2022-05-31 11:21:40|332.25|329.85|332.44|330.04|332.44|330.04|332.25|329.85|0
1653996110000|2022-05-31 11:21:50|332.31|329.91|332.51|330.11|332.51|330.11|332.18|329.78|0
1653996120000|2022-05-31 11:22:00|332.83|330.43|333.49|331.09|333.49|331.09|332.83|330.43|0
1653996130000|2022-05-31 11:22:10|333.55|331.15|333.35|330.95|333.55|331.15|333.35|330.95|0
1653996140000|2022-05-31 11:22:20|332.96|330.56|333.22|330.82|333.22|330.82|332.96|330.56|0
1653996150000|2022-05-31 11:22:30|333.09|330.69|333.16|330.76|333.16|330.76|333.09|330.69|0
1653996160000|2022-05-31 11:22:40|333.22|330.82|333.16|330.76|333.22|330.82|333.16|330.76|0
1653996170000|2022-05-31 11:22:50|333.29|330.89|333.22|330.82|333.35|330.95|333.22|330.82|0
1653996180000|2022-05-31 11:23:00|333.16|330.76|333.09|330.69|333.29|330.89|333.09|330.69|0
1653996190000|2022-05-31 11:23:10|332.96|330.56|332.7|330.3|332.96|330.56|332.7|330.3|0
1653996200000|2022-05-31 11:23:20|332.57|330.17|332.83|330.43|332.83|330.43|332.57|330.17|0
1653996210000|2022-05-31 11:23:30|332.96|330.56|332.83|330.43|332.96|330.56|332.83|330.43|0
1653996220000|2022-05-31 11:23:40|332.77|330.37|332.83|330.43|332.83|330.43|332.7|330.3|0
1653996230000|2022-05-31 11:23:50|333.09|330.69|333.22|330.82|333.48|331.08|333.09|330.69|0
1653996240000|2022-05-31 11:24:00|333.48|331.08|333.09|330.69|333.48|331.08|333.09|330.69|0
1653996250000|2022-05-31 11:24:10|333.48|331.08|333.16|330.76|333.48|331.08|333.16|330.76|0
1653996260000|2022-05-31 11:24:20|333.35|330.95|333.22|330.82|333.35|330.95|333.22|330.82|0
1653996270000|2022-05-31 11:24:30|332.83|330.43|332.96|330.56|332.96|330.56|332.83|330.43|0
1653996280000|2022-05-31 11:24:40|333.22|330.82|333.22|330.82|333.22|330.82|333.09|330.69|0
1653996290000|2022-05-31 11:24:50|333.16|330.76|333.22|330.82|333.29|330.89|333.16|330.76|0
1653996300000|2022-05-31 11:25:00|333.29|330.89|333.22|330.82|333.29|330.89|333.09|330.69|0
1653996310000|2022-05-31 11:25:10|333.35|330.95|333.29|330.89|333.35|330.95|333.22|330.82|0
1653996320000|2022-05-31 11:25:20|333.22|330.82|333.48|331.08|333.61|331.21|333.22|330.82|0
1653996330000|2022-05-31 11:25:30|333.75|331.35|333.75|331.35|333.75|331.35|333.75|331.35|0
1653996340000|2022-05-31 11:25:40|333.68|331.28|333.61|331.21|333.68|331.28|333.61|331.21|0
1653996360000|2022-05-31 11:26:00|333.48|331.08|333.48|331.08|333.48|331.08|333.48|331.08|0
1653996370000|2022-05-31 11:26:10|333.61|331.21|333.61|331.21|333.61|331.21|333.55|331.15|0
1653996380000|2022-05-31 11:26:20|333.75|331.35|333.61|331.21|333.75|331.35|333.61|331.21|0
1653996390000|2022-05-31 11:26:30|333.55|331.15|333.35|330.95|333.55|331.15|333.35|330.95|0
1653996400000|2022-05-31 11:26:40|333.22|330.82|333.35|330.95|333.35|330.95|333.22|330.82|0
1653996410000|2022-05-31 11:26:50|333.48|331.08|333.61|331.21|333.61|331.21|333.35|330.95|0
1653996420000|2022-05-31 11:27:00|333.48|331.08|333.55|331.15|333.55|331.15|333.42|331.02|0
1653996430000|2022-05-31 11:27:10|333.48|331.08|333.74|331.34|333.88|331.48|333.48|331.08|0
1653996440000|2022-05-31 11:27:20|333.61|331.21|333.74|331.34|333.74|331.34|333.61|331.21|0
1653996450000|2022-05-31 11:27:30|333.88|331.48|333.88|331.48|333.88|331.48|333.88|331.48|0
1653996460000|2022-05-31 11:27:40|333.81|331.41|333.88|331.48|334.01|331.61|333.81|331.41|0
1653996470000|2022-05-31 11:27:50|333.81|331.41|333.81|331.41|333.81|331.41|333.81|331.41|0
1653996480000|2022-05-31 11:28:00|333.88|331.48|334.01|331.61|334.01|331.61|333.88|331.48|0
1653996490000|2022-05-31 11:28:10|333.88|331.48|333.88|331.48|334.01|331.61|333.88|331.48|0
1653996500000|2022-05-31 11:28:20|334.4|332|334.34|331.94|334.4|332|334.27|331.87|0
1653996510000|2022-05-31 11:28:30|334.01|331.61|334.01|331.61|334.01|331.61|333.94|331.54|0
1653996520000|2022-05-31 11:28:40|333.88|331.48|333.88|331.48|333.94|331.54|333.88|331.48|0
1653996530000|2022-05-31 11:28:50|334.14|331.74|333.88|331.48|334.21|331.81|333.88|331.48|0
1653996540000|2022-05-31 11:29:00|333.81|331.41|334.01|331.61|334.01|331.61|333.81|331.41|0
1653996550000|2022-05-31 11:29:10|333.88|331.48|333.88|331.48|333.88|331.48|333.74|331.34|0
1653996560000|2022-05-31 11:29:20|334.01|331.61|334.14|331.74|334.14|331.74|334.01|331.61|0
1653996570000|2022-05-31 11:29:30|334.01|331.61|334.01|331.61|334.01|331.61|334.01|331.61|0
1653996580000|2022-05-31 11:29:40|334.14|331.74|334.14|331.74|334.14|331.74|334.14|331.74|0
1653996590000|2022-05-31 11:29:50|334.21|331.81|334.14|331.74|334.27|331.87|334.07|331.67|0
1653996600000|2022-05-31 11:30:00|334.07|331.67|334.14|331.74|334.14|331.74|334.01|331.61|0
1653996610000|2022-05-31 11:30:10|334.27|331.87|334.27|331.87|334.4|332|334.27|331.87|0
1653996620000|2022-05-31 11:30:20|334.21|331.81|334.27|331.87|334.27|331.87|334.21|331.81|0
1653996630000|2022-05-31 11:30:30|334.14|331.74|334.27|331.87|334.34|331.94|334.14|331.74|0
1653996640000|2022-05-31 11:30:40|334.4|332|334.27|331.87|334.4|332|334.27|331.87|0
1653996650000|2022-05-31 11:30:50|334.07|331.67|334.14|331.74|334.14|331.74|334.07|331.67|0
1653996660000|2022-05-31 11:31:00|334.4|332|334.01|331.61|334.53|332.13|333.87|331.47|0
1653996670000|2022-05-31 11:31:10|334.14|331.74|333.61|331.21|334.14|331.74|333.61|331.21|0
1653996680000|2022-05-31 11:31:20|333.74|331.34|333.61|331.21|333.87|331.47|333.61|331.21|0
1653996690000|2022-05-31 11:31:30|334.01|331.61|334.01|331.61|334.14|331.74|334.01|331.61|0
1653996700000|2022-05-31 11:31:40|334.14|331.74|333.87|331.47|334.14|331.74|333.87|331.47|0
1653996710000|2022-05-31 11:31:50|334|331.6|333.87|331.47|334|331.6|333.87|331.47|0
1653996720000|2022-05-31 11:32:00|333.94|331.54|334|331.6|334|331.6|333.87|331.47|0
1653996730000|2022-05-31 11:32:10|334.07|331.67|334|331.6|334.14|331.74|333.94|331.54|0
1653996740000|2022-05-31 11:32:20|333.87|331.47|334|331.6|334.14|331.74|333.87|331.47|0
1653996750000|2022-05-31 11:32:30|334.14|331.74|333.87|331.47|334.14|331.74|333.87|331.47|0
1653996760000|2022-05-31 11:32:40|333.74|331.34|333.74|331.34|333.74|331.34|333.74|331.34|0
1653996770000|2022-05-31 11:32:50|333.61|331.21|333.61|331.21|333.61|331.21|333.61|331.21|0
1653996780000|2022-05-31 11:33:00|333.55|331.15|333.61|331.21|333.61|331.21|333.55|331.15|0
1653996790000|2022-05-31 11:33:10|333.55|331.15|333.55|331.15|333.61|331.21|333.48|331.08|0
1653996800000|2022-05-31 11:33:20|333.48|331.08|333.35|330.95|333.48|331.08|333.35|330.95|0
1653996810000|2022-05-31 11:33:30|333.29|330.89|332.89|330.49|333.29|330.89|332.89|330.49|0
1653996820000|2022-05-31 11:33:40|333.09|330.69|333.22|330.82|333.29|330.89|333.02|330.62|0
1653996830000|2022-05-31 11:33:50|333.15|330.75|333.22|330.82|333.22|330.82|333.15|330.75|0
1653996840000|2022-05-31 11:34:00|333.68|331.28|333.48|331.08|333.68|331.28|333.48|331.08|0
1653996850000|2022-05-31 11:34:10|333.42|331.02|333.29|330.89|333.42|331.02|333.22|330.82|0
1653996860000|2022-05-31 11:34:20|333.35|330.95|333.29|330.89|333.35|330.95|333.22|330.82|0
1653996870000|2022-05-31 11:34:30|333.22|330.82|333.48|331.08|333.61|331.21|333.22|330.82|0
1653996880000|2022-05-31 11:34:40|333.22|330.82|333.09|330.69|333.22|330.82|333.09|330.69|0
1653996890000|2022-05-31 11:34:50|333.22|330.82|333.09|330.69|333.22|330.82|333.09|330.69|0
1653996900000|2022-05-31 11:35:00|333.35|330.95|333.29|330.89|333.35|330.95|333.29|330.89|0
1653996910000|2022-05-31 11:35:10|333.35|330.95|332.5|330.1|333.35|330.95|332.5|330.1|0
1653996920000|2022-05-31 11:35:20|332.3|329.9|332.3|329.9|332.3|329.9|332.17|329.77|0
1653996930000|2022-05-31 11:35:30|332.17|329.77|332.3|329.9|332.3|329.9|332.17|329.77|0
1653996940000|2022-05-31 11:35:40|332.17|329.77|332.17|329.77|332.17|329.77|332.04|329.64|0
1653996950000|2022-05-31 11:35:50|332.3|329.9|332.24|329.84|332.3|329.9|332.24|329.84|0
1653996960000|2022-05-31 11:36:00|332.11|329.71|332.04|329.64|332.11|329.71|332.04|329.64|0
1653996970000|2022-05-31 11:36:10|331.91|329.51|331.52|329.12|331.91|329.51|331.52|329.12|0
1653996980000|2022-05-31 11:36:20|331.65|329.25|331.52|329.12|331.65|329.25|331.52|329.12|0
1653996990000|2022-05-31 11:36:30|331.39|328.99|331.26|328.86|331.39|328.99|331.19|328.79|0
1653997000000|2022-05-31 11:36:40|331.19|328.79|331.72|329.32|331.72|329.32|331.19|328.79|0
1653997010000|2022-05-31 11:36:50|331.65|329.25|331.13|328.73|331.65|329.25|330.87|328.47|0
1653997020000|2022-05-31 11:37:00|331.06|328.66|331|328.6|331.13|328.73|331|328.6|0
1653997030000|2022-05-31 11:37:10|331.13|328.73|331.26|328.86|331.39|328.99|331.13|328.73|0
1653997040000|2022-05-31 11:37:20|331.13|328.73|331.13|328.73|331.13|328.73|331|328.6|0
1653997050000|2022-05-31 11:37:30|331.26|328.86|331.39|328.99|331.39|328.99|331.19|328.79|0
1653997060000|2022-05-31 11:37:40|331.52|329.12|331.39|328.99|331.52|329.12|331.39|328.99|0
1653997070000|2022-05-31 11:37:50|331.52|329.12|331.52|329.12|331.65|329.25|331.52|329.12|0
1653997080000|2022-05-31 11:38:00|331.65|329.25|331.78|329.38|331.78|329.38|331.65|329.25|0
1653997090000|2022-05-31 11:38:10|331.65|329.25|331.78|329.38|331.91|329.51|331.65|329.25|0
1653997100000|2022-05-31 11:38:20|331.85|329.45|331.65|329.25|331.85|329.45|331.65|329.25|0
1653997110000|2022-05-31 11:38:30|331.71|329.31|331.78|329.38|331.78|329.38|331.65|329.25|0
1653997120000|2022-05-31 11:38:40|331.91|329.51|331.39|328.99|331.91|329.51|331.39|328.99|0
1653997130000|2022-05-31 11:38:50|331.52|329.12|331.52|329.12|331.52|329.12|331.52|329.12|0
1653997150000|2022-05-31 11:39:10|331.39|328.99|331.39|328.99|331.39|328.99|331.39|328.99|0
1653997160000|2022-05-31 11:39:20|331.52|329.12|331.65|329.25|331.65|329.25|331.52|329.12|0
1653997170000|2022-05-31 11:39:30|331.71|329.31|331.65|329.25|331.71|329.31|331.52|329.12|0
1653997180000|2022-05-31 11:39:40|331.78|329.38|331.52|329.12|331.78|329.38|331.52|329.12|0
1653997190000|2022-05-31 11:39:50|331.78|329.38|331.98|329.58|332.04|329.64|331.78|329.38|0
1653997200000|2022-05-31 11:40:00|332.3|329.9|332.43|330.03|332.43|330.03|332.3|329.9|0
1653997210000|2022-05-31 11:40:10|332.5|330.1|332.17|329.77|332.5|330.1|332.17|329.77|0
1653997220000|2022-05-31 11:40:20|332.3|329.9|332.24|329.84|332.3|329.9|332.24|329.84|0
1653997230000|2022-05-31 11:40:30|332.3|329.9|332.43|330.03|332.43|330.03|332.3|329.9|0
1653997240000|2022-05-31 11:40:40|332.3|329.9|332.17|329.77|332.3|329.9|332.17|329.77|0
1653997250000|2022-05-31 11:40:50|332.24|329.84|332.43|330.03|332.43|330.03|332.24|329.84|0
1653997260000|2022-05-31 11:41:00|332.5|330.1|332.89|330.49|332.89|330.49|332.5|330.1|0
1653997270000|2022-05-31 11:41:10|333.08|330.68|333.21|330.81|333.35|330.95|333.08|330.68|0
1653997280000|2022-05-31 11:41:20|333.35|330.95|333.35|330.95|333.35|330.95|333.21|330.81|0
1653997290000|2022-05-31 11:41:30|333.21|330.81|333.34|330.94|333.34|330.94|333.21|330.81|0
1653997300000|2022-05-31 11:41:40|333.21|330.81|333.08|330.68|333.21|330.81|333.08|330.68|0
1653997310000|2022-05-31 11:41:50|332.95|330.55|332.82|330.42|332.95|330.55|332.82|330.42|0
1653997320000|2022-05-31 11:42:00|332.95|330.55|333.08|330.68|333.08|330.68|332.95|330.55|0
1653997330000|2022-05-31 11:42:10|333.02|330.62|332.95|330.55|333.08|330.68|332.95|330.55|0
1653997340000|2022-05-31 11:42:20|332.82|330.42|332.89|330.49|332.89|330.49|332.82|330.42|0
1653997350000|2022-05-31 11:42:30|333.02|330.62|333.21|330.81|333.21|330.81|333.02|330.62|0
1653997360000|2022-05-31 11:42:40|333.34|330.94|333.54|331.14|333.54|331.14|333.34|330.94|0
1653997370000|2022-05-31 11:42:50|333.48|331.08|333.34|330.94|333.48|331.08|333.34|330.94|0
1653997380000|2022-05-31 11:43:00|333.48|331.08|333.48|331.08|333.48|331.08|333.48|331.08|0
1653997390000|2022-05-31 11:43:10|333.61|331.21|333.61|331.21|333.61|331.21|333.61|331.21|0
1653997400000|2022-05-31 11:43:20|333.54|331.14|333.48|331.08|333.61|331.21|333.48|331.08|0
1653997410000|2022-05-31 11:43:30|333.47|331.07|333.47|331.07|333.47|331.07|333.47|331.07|0
1653997420000|2022-05-31 11:43:40|333.34|330.94|333.08|330.68|333.34|330.94|333.08|330.68|0
1653997430000|2022-05-31 11:43:50|332.95|330.55|333.02|330.62|333.02|330.62|332.95|330.55|0
1653997440000|2022-05-31 11:44:00|332.95|330.55|333.21|330.81|333.21|330.81|332.95|330.55|0
1653997450000|2022-05-31 11:44:10|333.34|330.94|333.47|331.07|333.47|331.07|333.34|330.94|0
1653997460000|2022-05-31 11:44:20|333.61|331.21|333.21|330.81|333.61|331.21|333.21|330.81|0
1653997470000|2022-05-31 11:44:30|333.61|331.21|333.61|331.21|333.61|331.21|333.61|331.21|0
1653997480000|2022-05-31 11:44:40|333.74|331.34|333.87|331.47|333.87|331.47|333.74|331.34|0
1653997490000|2022-05-31 11:44:50|333.47|331.07|333.34|330.94|333.47|331.07|333.34|330.94|0
1653997500000|2022-05-31 11:45:00|333.21|330.81|333.34|330.94|333.47|331.07|333.21|330.81|0
1653997510000|2022-05-31 11:45:10|333.21|330.81|333.08|330.68|333.21|330.81|333.08|330.68|0
1653997520000|2022-05-31 11:45:20|333.21|330.81|333.15|330.75|333.21|330.81|333.15|330.75|0
1653997530000|2022-05-31 11:45:30|333.02|330.62|333.08|330.68|333.08|330.68|332.95|330.55|0
1653997540000|2022-05-31 11:45:40|333.34|330.94|333.08|330.68|333.34|330.94|333.08|330.68|0
1653997550000|2022-05-31 11:45:50|332.95|330.55|332.95|330.55|333.08|330.68|332.95|330.55|0
1653997570000|2022-05-31 11:46:10|333.08|330.68|333.21|330.81|333.21|330.81|333.08|330.68|0
1653997580000|2022-05-31 11:46:20|333.28|330.88|333.08|330.68|333.28|330.88|333.08|330.68|0
1653997590000|2022-05-31 11:46:30|333.15|330.75|332.95|330.55|333.15|330.75|332.95|330.55|0
1653997600000|2022-05-31 11:46:40|333.08|330.68|332.95|330.55|333.08|330.68|332.95|330.55|0
1653997620000|2022-05-31 11:47:00|333.08|330.68|333.21|330.81|333.21|330.81|333.08|330.68|0
1653997630000|2022-05-31 11:47:10|333.15|330.75|333.02|330.62|333.21|330.81|333.02|330.62|0
1653997640000|2022-05-31 11:47:20|333.08|330.68|332.95|330.55|333.08|330.68|332.95|330.55|0
1653997650000|2022-05-31 11:47:30|333.08|330.68|333.02|330.62|333.08|330.68|332.95|330.55|0
1653997660000|2022-05-31 11:47:40|332.95|330.55|333.21|330.81|333.21|330.81|332.95|330.55|0
1653997670000|2022-05-31 11:47:50|333.08|330.68|333.02|330.62|333.15|330.75|333.02|330.62|0
1653997680000|2022-05-31 11:48:00|333.08|330.68|333.08|330.68|333.08|330.68|332.95|330.55|0
1653997690000|2022-05-31 11:48:10|332.95|330.55|332.95|330.55|332.95|330.55|332.82|330.42|0
1653997700000|2022-05-31 11:48:20|333.08|330.68|333.08|330.68|333.08|330.68|333.08|330.68|0
1653997710000|2022-05-31 11:48:30|333.21|330.81|333.34|330.94|333.34|330.94|333.21|330.81|0
1653997720000|2022-05-31 11:48:40|333.47|331.07|333.54|331.14|333.54|331.14|333.47|331.07|0
1653997730000|2022-05-31 11:48:50|333.6|331.2|333.6|331.2|333.6|331.2|333.6|331.2|0
1653997740000|2022-05-31 11:49:00|333.47|331.07|333.47|331.07|333.47|331.07|333.47|331.07|0
1653997760000|2022-05-31 11:49:20|333.41|331.01|333.41|331.01|333.41|331.01|333.41|331.01|0
1653997770000|2022-05-31 11:49:30|333.47|331.07|333.54|331.14|333.6|331.2|333.47|331.07|0
1653997780000|2022-05-31 11:49:40|333.6|331.2|333.6|331.2|333.6|331.2|333.54|331.14|0
1653997790000|2022-05-31 11:49:50|333.67|331.27|333.67|331.27|333.67|331.27|333.67|331.27|0
1653997800000|2022-05-31 11:50:00|333.6|331.2|333.6|331.2|333.6|331.2|333.6|331.2|0
1653997810000|2022-05-31 11:50:10|333.47|331.07|333.54|331.14|333.6|331.2|333.47|331.07|0
1653997820000|2022-05-31 11:50:20|333.34|330.94|333.47|331.07|333.47|331.07|333.34|330.94|0
1653997830000|2022-05-31 11:50:30|333.54|331.14|333.34|330.94|333.54|331.14|333.34|330.94|0
1653997840000|2022-05-31 11:50:40|333.47|331.07|333.86|331.46|333.86|331.46|333.47|331.07|0
1653997850000|2022-05-31 11:50:50|333.73|331.33|333.6|331.2|333.73|331.33|333.6|331.2|0
1653997860000|2022-05-31 11:51:00|333.73|331.33|333.73|331.33|333.73|331.33|333.73|331.33|0
1653997870000|2022-05-31 11:51:10|333.8|331.4|334.06|331.66|334.06|331.66|333.8|331.4|0
1653997880000|2022-05-31 11:51:20|334|331.6|334.26|331.86|334.26|331.86|334|331.6|0
1653997890000|2022-05-31 11:51:30|334.19|331.79|334.13|331.73|334.26|331.86|334.13|331.73|0
1653997900000|2022-05-31 11:51:40|334.26|331.86|334.52|332.12|334.52|332.12|334.06|331.66|0
1653997920000|2022-05-31 11:52:00|335.18|332.78|334.91|332.51|335.18|332.78|334.91|332.51|0
1653997930000|2022-05-31 11:52:10|334.98|332.58|334.52|332.12|334.98|332.58|334.52|332.12|0
1653997940000|2022-05-31 11:52:20|334.59|332.19|334.39|331.99|334.59|332.19|334.26|331.86|0
1653997950000|2022-05-31 11:52:30|334.52|332.12|334.52|332.12|334.78|332.38|334.52|332.12|0
1653997960000|2022-05-31 11:52:40|334.65|332.25|334.65|332.25|334.65|332.25|334.59|332.19|0
1653997970000|2022-05-31 11:52:50|334.78|332.38|335.05|332.65|335.18|332.78|334.78|332.38|0
1653997980000|2022-05-31 11:53:00|335.18|332.78|335.18|332.78|335.31|332.91|335.18|332.78|0
1653997990000|2022-05-31 11:53:10|335.11|332.71|335.24|332.84|335.24|332.84|334.91|332.51|0
1653998000000|2022-05-31 11:53:20|335.38|332.98|335.57|333.17|335.57|333.17|335.38|332.98|0
1653998010000|2022-05-31 11:53:30|335.51|333.11|335.57|333.17|335.83|333.43|335.51|333.11|0
1653998020000|2022-05-31 11:53:40|335.31|332.91|335.31|332.91|335.31|332.91|335.31|332.91|0
1653998030000|2022-05-31 11:53:50|335.24|332.84|335.77|333.37|335.77|333.37|335.24|332.84|0
1653998040000|2022-05-31 11:54:00|335.7|333.3|335.83|333.43|335.83|333.43|335.7|333.3|0
1653998060000|2022-05-31 11:54:20|335.7|333.3|335.7|333.3|335.7|333.3|335.64|333.24|0
1653998070000|2022-05-31 11:54:30|335.64|333.24|335.9|333.5|335.9|333.5|335.64|333.24|0
1653998080000|2022-05-31 11:54:40|335.83|333.43|335.7|333.3|336.03|333.63|335.7|333.3|0
1653998090000|2022-05-31 11:54:50|335.57|333.17|335.77|333.37|335.83|333.43|335.57|333.17|0
1653998100000|2022-05-31 11:55:00|335.7|333.3|335.57|333.17|335.7|333.3|335.51|333.11|0
1653998110000|2022-05-31 11:55:10|335.7|333.3|335.51|333.11|335.7|333.3|335.51|333.11|0
1653998120000|2022-05-31 11:55:20|335.57|333.17|335.7|333.3|335.83|333.43|335.57|333.17|0
1653998130000|2022-05-31 11:55:30|335.18|332.78|335.18|332.78|335.18|332.78|335.18|332.78|0
1653998140000|2022-05-31 11:55:40|335.11|332.71|334.91|332.51|335.11|332.71|334.78|332.38|0
1653998150000|2022-05-31 11:55:50|335.04|332.64|334.98|332.58|335.04|332.64|334.91|332.51|0
1653998160000|2022-05-31 11:56:00|335.04|332.64|334.78|332.38|335.04|332.64|334.78|332.38|0
1653998170000|2022-05-31 11:56:10|334.72|332.32|334.52|332.12|334.72|332.32|334.52|332.12|0
1653998180000|2022-05-31 11:56:20|334.39|331.99|334.39|331.99|334.39|331.99|334.39|331.99|0
1653998190000|2022-05-31 11:56:30|333.99|331.59|333.99|331.59|333.99|331.59|333.86|331.46|0
1653998200000|2022-05-31 11:56:40|334.26|331.86|334.12|331.72|334.26|331.86|334.06|331.66|0
1653998210000|2022-05-31 11:56:50|334.19|331.79|334.45|332.05|334.45|332.05|334.19|331.79|0
1653998220000|2022-05-31 11:57:00|334.32|331.92|334.59|332.19|334.59|332.19|334.32|331.92|0
1653998230000|2022-05-31 11:57:10|334.52|332.12|334.52|332.12|334.52|332.12|334.39|331.99|0
1653998240000|2022-05-31 11:57:20|334.65|332.25|334.85|332.45|334.85|332.45|334.65|332.25|0
1653998250000|2022-05-31 11:57:30|334.78|332.38|334.65|332.25|334.78|332.38|334.65|332.25|0
1653998260000|2022-05-31 11:57:40|334.45|332.05|334.65|332.25|334.65|332.25|334.45|332.05|0
1653998270000|2022-05-31 11:57:50|334.59|332.19|334.65|332.25|334.65|332.25|334.59|332.19|0
1653998280000|2022-05-31 11:58:00|334.52|332.12|334.52|332.12|334.52|332.12|334.45|332.05|0
1653998290000|2022-05-31 11:58:10|334.39|331.99|334.52|332.12|334.52|332.12|334.39|331.99|0
1653998300000|2022-05-31 11:58:20|334.45|332.05|334.39|331.99|334.52|332.12|334.39|331.99|0
1653998310000|2022-05-31 11:58:30|334.25|331.85|333.99|331.59|334.25|331.85|333.99|331.59|0
1653998320000|2022-05-31 11:58:40|334.12|331.72|334.12|331.72|334.12|331.72|334.12|331.72|0
1653998330000|2022-05-31 11:58:50|333.86|331.46|333.93|331.53|333.93|331.53|333.86|331.46|0
1653998340000|2022-05-31 11:59:00|333.86|331.46|333.54|331.14|333.86|331.46|333.54|331.14|0
1653998350000|2022-05-31 11:59:10|333.8|331.4|333.6|331.2|333.99|331.59|333.6|331.2|0
1653998360000|2022-05-31 11:59:20|333.73|331.33|333.86|331.46|333.86|331.46|333.73|331.33|0
1653998370000|2022-05-31 11:59:30|333.99|331.59|333.86|331.46|333.99|331.59|333.86|331.46|0
1653998380000|2022-05-31 11:59:40|333.73|331.33|333.34|330.94|333.73|331.33|333.34|330.94|0
1653998390000|2022-05-31 11:59:50|333.4|331|333.47|331.07|333.47|331.07|333.34|330.94|0
1653998400000|2022-05-31 12:00:00|333.4|331|333.34|330.94|333.47|331.07|333.21|330.81|0
1653998410000|2022-05-31 12:00:10|333.27|330.87|333.54|331.14|333.54|331.14|333.07|330.67|0
1653998420000|2022-05-31 12:00:20|333.4|331|333.47|331.07|333.47|331.07|333.34|330.94|0
1653998430000|2022-05-31 12:00:30|333.6|331.2|333.6|331.2|333.6|331.2|333.6|331.2|0
1653998440000|2022-05-31 12:00:40|333.67|331.27|333.6|331.2|333.73|331.33|333.6|331.2|0
1653998450000|2022-05-31 12:00:50|333.8|331.4|334.65|332.25|334.65|332.25|333.8|331.4|0
1653998460000|2022-05-31 12:01:00|335.17|332.77|334.85|332.45|335.17|332.77|334.85|332.45|0
1653998470000|2022-05-31 12:01:10|334.78|332.38|334.91|332.51|334.91|332.51|334.78|332.38|0
1653998480000|2022-05-31 12:01:20|334.78|332.38|334.72|332.32|334.78|332.38|334.72|332.32|0
1653998490000|2022-05-31 12:01:30|334.78|332.38|334.78|332.38|334.91|332.51|334.78|332.38|0
1653998500000|2022-05-31 12:01:40|334.91|332.51|334.91|332.51|335.17|332.77|334.91|332.51|0
1653998510000|2022-05-31 12:01:50|335.17|332.77|335.44|333.04|335.44|333.04|335.04|332.64|0
1653998520000|2022-05-31 12:02:00|335.57|333.17|335.44|333.04|335.57|333.17|335.44|333.04|0
1653998530000|2022-05-31 12:02:10|335.57|333.17|335.57|333.17|335.57|333.17|335.44|333.04|0
1653998540000|2022-05-31 12:02:20|335.83|333.43|336.49|334.09|336.49|334.09|335.83|333.43|0
1653998550000|2022-05-31 12:02:30|336.23|333.83|336.36|333.96|336.36|333.96|335.9|333.5|0
1653998560000|2022-05-31 12:02:40|336.22|333.82|335.83|333.43|336.29|333.89|335.83|333.43|0
1653998570000|2022-05-31 12:02:50|335.63|333.23|336.62|334.22|336.75|334.35|335.57|333.17|0
1653998580000|2022-05-31 12:03:00|336.75|334.35|336.75|334.35|336.82|334.42|336.62|334.22|0
1653998590000|2022-05-31 12:03:10|336.88|334.48|336.75|334.35|336.88|334.48|336.75|334.35|0
1653998600000|2022-05-31 12:03:20|336.88|334.48|336.82|334.42|336.88|334.48|336.75|334.35|0
1653998610000|2022-05-31 12:03:30|336.75|334.35|337.28|334.88|337.28|334.88|336.75|334.35|0
1653998620000|2022-05-31 12:03:40|337.15|334.75|336.88|334.48|337.15|334.75|336.88|334.48|0
1653998630000|2022-05-31 12:03:50|336.75|334.35|337.02|334.62|337.02|334.62|336.75|334.35|0
1653998640000|2022-05-31 12:04:00|337.28|334.88|337.94|335.54|337.94|335.54|337.28|334.88|0
1653998650000|2022-05-31 12:04:10|337.81|335.41|337.94|335.54|338.01|335.61|337.68|335.28|0
1653998660000|2022-05-31 12:04:20|338.07|335.67|338.07|335.67|338.07|335.67|337.94|335.54|0
1653998670000|2022-05-31 12:04:30|337.81|335.41|337.54|335.14|337.81|335.41|337.54|335.14|0
1653998680000|2022-05-31 12:04:40|337.41|335.01|337.54|335.14|337.54|335.14|337.41|335.01|0
1653998700000|2022-05-31 12:05:00|337.68|335.28|337.41|335.01|337.68|335.28|337.41|335.01|0
1653998740000|2022-05-31 12:05:40|337.54|335.14|337.81|335.41|337.81|335.41|337.41|335.01|0
1653998750000|2022-05-31 12:05:50|337.41|335.01|337.54|335.14|337.54|335.14|337.41|335.01|0
1653998760000|2022-05-31 12:06:00|337.41|335.01|337.35|334.95|337.54|335.14|337.35|334.95|0
1653998770000|2022-05-31 12:06:10|337.41|335.01|337.41|335.01|337.41|335.01|337.35|334.95|0
1653998780000|2022-05-31 12:06:20|337.35|334.95|337.41|335.01|337.54|335.14|337.35|334.95|0
1653998790000|2022-05-31 12:06:30|337.35|334.95|337.41|335.01|337.41|335.01|337.35|334.95|0
1653998800000|2022-05-31 12:06:40|337.54|335.14|337.81|335.41|337.81|335.41|337.54|335.14|0
1653998810000|2022-05-31 12:06:50|337.67|335.27|337.94|335.54|337.94|335.54|337.67|335.27|0
1653998820000|2022-05-31 12:07:00|337.81|335.41|337.48|335.08|337.81|335.41|337.48|335.08|0
1653998830000|2022-05-31 12:07:10|337.41|335.01|337.41|335.01|337.41|335.01|337.35|334.95|0
1653998840000|2022-05-31 12:07:20|337.54|335.14|337.81|335.41|337.81|335.41|337.54|335.14|0
1653998850000|2022-05-31 12:07:30|337.74|335.34|337.48|335.08|337.74|335.34|337.41|335.01|0
1653998860000|2022-05-31 12:07:40|337.54|335.14|337.94|335.54|337.94|335.54|337.54|335.14|0
1653998870000|2022-05-31 12:07:50|337.74|335.34|337.81|335.41|337.81|335.41|337.74|335.34|0
1653998880000|2022-05-31 12:08:00|337.74|335.34|337.54|335.14|337.81|335.41|337.54|335.14|0
1653998890000|2022-05-31 12:08:10|337.41|335.01|337.67|335.27|337.67|335.27|337.41|335.01|0
1653998900000|2022-05-31 12:08:20|337.54|335.14|337.74|335.34|337.74|335.34|337.54|335.14|0
1653998910000|2022-05-31 12:08:30|337.81|335.41|338.33|335.93|338.33|335.93|337.81|335.41|0
1653998920000|2022-05-31 12:08:40|338.6|336.2|338.33|335.93|338.6|336.2|338.33|335.93|0
1653998930000|2022-05-31 12:08:50|338.2|335.8|338.86|336.46|338.86|336.46|338.2|335.8|0
1653998940000|2022-05-31 12:09:00|338.73|336.33|338.6|336.2|338.73|336.33|338.6|336.2|0
1653998950000|2022-05-31 12:09:10|338.4|336|338.2|335.8|338.4|336|337.81|335.41|0
1653998960000|2022-05-31 12:09:20|338.6|336.2|338.6|336.2|338.73|336.33|338.6|336.2|0
1653998970000|2022-05-31 12:09:30|338.67|336.27|338.73|336.33|338.73|336.33|338.67|336.27|0
1653998980000|2022-05-31 12:09:40|338.2|335.8|338.07|335.67|338.2|335.8|337.61|335.21|0
1653998990000|2022-05-31 12:09:50|338.2|335.8|338.2|335.8|338.2|335.8|338.07|335.67|0
1653999000000|2022-05-31 12:10:00|338.07|335.67|337.81|335.41|338.07|335.67|337.81|335.41|0
1653999010000|2022-05-31 12:10:10|337.87|335.47|338.07|335.67|338.07|335.67|337.81|335.41|0
1653999020000|2022-05-31 12:10:20|338.2|335.8|338.33|335.93|338.33|335.93|338.07|335.67|0
1653999030000|2022-05-31 12:10:30|338.47|336.07|338.47|336.07|338.47|336.07|338.47|336.07|0
1653999040000|2022-05-31 12:10:40|338.33|335.93|338.2|335.8|338.33|335.93|338.2|335.8|0
1653999050000|2022-05-31 12:10:50|338.33|335.93|338.47|336.07|338.47|336.07|338.2|335.8|0
1653999060000|2022-05-31 12:11:00|338.6|336.2|338.33|335.93|338.6|336.2|338.33|335.93|0
1653999070000|2022-05-31 12:11:10|338.2|335.8|338.47|336.07|338.47|336.07|338.2|335.8|0
1653999080000|2022-05-31 12:11:20|338.33|335.93|338.73|336.33|338.73|336.33|338.33|335.93|0
1653999090000|2022-05-31 12:11:30|338.67|336.27|338.67|336.27|338.73|336.33|338.67|336.27|0
1653999100000|2022-05-31 12:11:40|338.6|336.2|338.6|336.2|338.73|336.33|338.6|336.2|0
1653999110000|2022-05-31 12:11:50|338.86|336.46|338.33|335.93|338.86|336.46|338.33|335.93|0
1653999120000|2022-05-31 12:12:00|338.6|336.2|338.73|336.33|338.73|336.33|338.47|336.07|0
1653999130000|2022-05-31 12:12:10|338.6|336.2|338.86|336.46|338.86|336.46|338.6|336.2|0
1653999140000|2022-05-31 12:12:20|338.93|336.53|338.86|336.46|339|336.6|338.86|336.46|0
1653999150000|2022-05-31 12:12:30|339|336.6|338.86|336.46|339|336.6|338.86|336.46|0
1653999160000|2022-05-31 12:12:40|338.73|336.33|338.73|336.33|338.73|336.33|338.73|336.33|0
1653999170000|2022-05-31 12:12:50|338.86|336.46|338.73|336.33|338.86|336.46|338.67|336.27|0
1653999180000|2022-05-31 12:13:00|338.33|335.93|338.73|336.33|338.73|336.33|338.2|335.8|0
1653999190000|2022-05-31 12:13:10|338.6|336.2|338.73|336.33|338.8|336.4|338.6|336.2|0
1653999200000|2022-05-31 12:13:20|339.06|336.66|339.13|336.73|339.13|336.73|338.99|336.59|0
1653999210000|2022-05-31 12:13:30|338.86|336.46|338.8|336.4|338.99|336.59|338.6|336.2|0
1653999220000|2022-05-31 12:13:40|338.86|336.46|338.86|336.46|338.86|336.46|338.86|336.46|0
1653999230000|2022-05-31 12:13:50|339.13|336.73|338.73|336.33|339.13|336.73|338.73|336.33|0
1653999240000|2022-05-31 12:14:00|338.6|336.2|338.46|336.06|338.6|336.2|338.46|336.06|0
1653999250000|2022-05-31 12:14:10|338.33|335.93|337.8|335.4|338.33|335.93|337.8|335.4|0
1653999260000|2022-05-31 12:14:20|337.67|335.27|337.74|335.34|337.74|335.34|337.54|335.14|0
1653999270000|2022-05-31 12:14:30|337.67|335.27|337.87|335.47|337.87|335.47|337.54|335.14|0
1653999280000|2022-05-31 12:14:40|337.94|335.54|338.07|335.67|338.07|335.67|337.8|335.4|0
1653999290000|2022-05-31 12:14:50|337.94|335.54|337.67|335.27|337.94|335.54|337.67|335.27|0
1653999300000|2022-05-31 12:15:00|337.87|335.47|337.54|335.14|337.87|335.47|337.41|335.01|0
1653999310000|2022-05-31 12:15:10|337.34|334.94|337.41|335.01|337.41|335.01|337.34|334.94|0
1653999320000|2022-05-31 12:15:20|337.67|335.27|337.61|335.21|337.67|335.27|337.54|335.14|0
1653999330000|2022-05-31 12:15:30|337.67|335.27|337.54|335.14|337.67|335.27|337.41|335.01|0
1653999340000|2022-05-31 12:15:40|337.8|335.4|337.67|335.27|337.8|335.4|337.67|335.27|0
1653999350000|2022-05-31 12:15:50|337.8|335.4|337.93|335.53|337.93|335.53|337.67|335.27|0
1653999360000|2022-05-31 12:16:00|338.07|335.67|338.6|336.2|338.6|336.2|338.07|335.67|0
1653999370000|2022-05-31 12:16:10|338.73|336.33|338.86|336.46|338.86|336.46|338.73|336.33|0
1653999380000|2022-05-31 12:16:20|338.99|336.59|338.99|336.59|338.99|336.59|338.86|336.46|0
1653999390000|2022-05-31 12:16:30|339.06|336.66|339.19|336.79|339.19|336.79|338.99|336.59|0
1653999400000|2022-05-31 12:16:40|339.13|336.73|339.26|336.86|339.26|336.86|339.06|336.66|0
1653999410000|2022-05-31 12:16:50|339.13|336.73|339.13|336.73|339.13|336.73|339.13|336.73|0
1653999420000|2022-05-31 12:17:00|338.99|336.59|339.06|336.66|339.06|336.66|338.99|336.59|0
1653999430000|2022-05-31 12:17:10|339.13|336.73|339.06|336.66|339.13|336.73|338.99|336.59|0
1653999440000|2022-05-31 12:17:20|339.13|336.73|338.99|336.59|339.13|336.73|338.99|336.59|0
1653999450000|2022-05-31 12:17:30|338.86|336.46|338.46|336.06|338.86|336.46|338.46|336.06|0
1653999460000|2022-05-31 12:17:40|338.6|336.2|338.53|336.13|338.6|336.2|338.53|336.13|0
1653999470000|2022-05-31 12:17:50|338.46|336.06|338.46|336.06|338.66|336.26|338.46|336.06|0
1653999480000|2022-05-31 12:18:00|338.33|335.93|337.74|335.34|338.33|335.93|337.67|335.27|0
1653999490000|2022-05-31 12:18:10|337.67|335.27|337.54|335.14|337.67|335.27|337.54|335.14|0
1653999500000|2022-05-31 12:18:20|336.88|334.48|336.74|334.34|336.88|334.48|336.68|334.28|0
1653999510000|2022-05-31 12:18:30|336.61|334.21|336.74|334.34|336.74|334.34|336.61|334.21|0
1653999520000|2022-05-31 12:18:40|336.61|334.21|336.55|334.15|336.61|334.21|336.48|334.08|0
1653999530000|2022-05-31 12:18:50|336.61|334.21|336.48|334.08|336.61|334.21|336.48|334.08|0
1653999540000|2022-05-31 12:19:00|336.61|334.21|336.61|334.21|336.61|334.21|336.61|334.21|0
1653999550000|2022-05-31 12:19:10|336.74|334.34|336.74|334.34|336.74|334.34|336.74|334.34|0
1653999560000|2022-05-31 12:19:20|336.61|334.21|336.35|333.95|336.61|334.21|336.35|333.95|0
1653999570000|2022-05-31 12:19:30|336.48|334.08|336.48|334.08|336.48|334.08|336.48|334.08|0
1653999580000|2022-05-31 12:19:40|336.61|334.21|336.61|334.21|336.61|334.21|336.61|334.21|0
1653999590000|2022-05-31 12:19:50|336.55|334.15|336.74|334.34|336.74|334.34|336.55|334.15|0
1653999600000|2022-05-31 12:20:00|336.61|334.21|336.61|334.21|336.61|334.21|336.61|334.21|0
1653999610000|2022-05-31 12:20:10|336.74|334.34|336.61|334.21|336.74|334.34|336.61|334.21|0
1653999630000|2022-05-31 12:20:30|336.48|334.08|336.61|334.21|336.61|334.21|336.48|334.08|0
1653999640000|2022-05-31 12:20:40|336.48|334.08|336.35|333.95|336.55|334.15|336.35|333.95|0
1653999660000|2022-05-31 12:21:00|336.48|334.08|336.68|334.28|336.74|334.34|336.48|334.08|0
1653999670000|2022-05-31 12:21:10|336.88|334.48|336.61|334.21|336.88|334.48|336.61|334.21|0
1653999680000|2022-05-31 12:21:20|336.55|334.15|336.61|334.21|336.61|334.21|336.55|334.15|0
1653999690000|2022-05-31 12:21:30|336.74|334.34|336.74|334.34|336.88|334.48|336.74|334.34|0
1653999700000|2022-05-31 12:21:40|336.61|334.21|336.74|334.34|336.74|334.34|336.61|334.21|0
1653999710000|2022-05-31 12:21:50|336.61|334.21|336.74|334.34|336.74|334.34|336.61|334.21|0
1653999720000|2022-05-31 12:22:00|336.87|334.47|336.81|334.41|336.87|334.47|336.81|334.41|0
1653999730000|2022-05-31 12:22:10|336.74|334.34|337.01|334.61|337.01|334.61|336.74|334.34|0
1653999740000|2022-05-31 12:22:20|337.14|334.74|337.01|334.61|337.14|334.74|337.01|334.61|0
1653999750000|2022-05-31 12:22:30|336.87|334.47|336.87|334.47|336.94|334.54|336.87|334.47|0
1653999760000|2022-05-31 12:22:40|336.61|334.21|336.61|334.21|336.61|334.21|336.61|334.21|0
1653999770000|2022-05-31 12:22:50|336.55|334.15|336.94|334.54|336.94|334.54|336.55|334.15|0
1653999780000|2022-05-31 12:23:00|336.74|334.34|337.14|334.74|337.14|334.74|336.74|334.34|0
1653999790000|2022-05-31 12:23:10|337.21|334.81|337.27|334.87|337.27|334.87|337.21|334.81|0
1653999800000|2022-05-31 12:23:20|337.4|335|337.27|334.87|337.4|335|337.27|334.87|0
1653999810000|2022-05-31 12:23:30|337.4|335|337.21|334.81|337.4|335|337.21|334.81|0
1653999820000|2022-05-31 12:23:40|337.27|334.87|337.14|334.74|337.27|334.87|337.14|334.74|0
1653999830000|2022-05-31 12:23:50|337.27|334.87|337.27|334.87|337.27|334.87|337.27|334.87|0
1653999840000|2022-05-31 12:24:00|337.4|335|337.53|335.13|337.53|335.13|337.4|335|0
1653999850000|2022-05-31 12:24:10|337.4|335|338.2|335.8|338.2|335.8|337.4|335|0
1653999860000|2022-05-31 12:24:20|338|335.6|338.06|335.66|338.06|335.66|337.93|335.53|0
1653999870000|2022-05-31 12:24:30|338.2|335.8|337.93|335.53|338.2|335.8|337.8|335.4|0
1653999880000|2022-05-31 12:24:40|338.06|335.66|338.06|335.66|338.06|335.66|337.93|335.53|0
1653999890000|2022-05-31 12:24:50|338.33|335.93|338.46|336.06|338.46|336.06|338.33|335.93|0
1653999900000|2022-05-31 12:25:00|338.33|335.93|338.33|335.93|338.33|335.93|338.19|335.79|0
1653999910000|2022-05-31 12:25:10|338.06|335.66|338.13|335.73|338.33|335.93|338.06|335.66|0
1653999920000|2022-05-31 12:25:20|338.06|335.66|338.86|336.46|338.86|336.46|338.06|335.66|0
1653999930000|2022-05-31 12:25:30|338.93|336.53|338.79|336.39|338.93|336.53|338.72|336.32|0
1653999940000|2022-05-31 12:25:40|338.86|336.46|338.79|336.39|338.86|336.46|338.72|336.32|0
1653999950000|2022-05-31 12:25:50|338.72|336.32|338.33|335.93|338.72|336.32|338.19|335.79|0
1653999960000|2022-05-31 12:26:00|338.99|336.59|338.79|336.39|338.99|336.59|338.79|336.39|0
1653999970000|2022-05-31 12:26:10|339.12|336.72|338.72|336.32|339.12|336.72|338.72|336.32|0
1653999980000|2022-05-31 12:26:20|338.86|336.46|338.72|336.32|338.86|336.46|338.72|336.32|0
1653999990000|2022-05-31 12:26:30|338.66|336.26|338.86|336.46|338.92|336.52|338.66|336.26|0
1654000000000|2022-05-31 12:26:40|338.79|336.39|339.12|336.72|339.25|336.85|338.79|336.39|0
1654000010000|2022-05-31 12:26:50|339.19|336.79|339.25|336.85|339.25|336.85|339.12|336.72|0
1654000020000|2022-05-31 12:27:00|339.19|336.79|339.12|336.72|339.52|337.12|339.12|336.72|0
1654000030000|2022-05-31 12:27:10|339.06|336.66|339.12|336.72|339.12|336.72|339.06|336.66|0
1654000040000|2022-05-31 12:27:20|338.99|336.59|339.39|336.99|339.39|336.99|338.99|336.59|0
1654000050000|2022-05-31 12:27:30|339.45|337.05|339.52|337.12|339.65|337.25|339.45|337.05|0
1654000060000|2022-05-31 12:27:40|339.45|337.05|339.45|337.05|339.59|337.19|339.45|337.05|0
1654000070000|2022-05-31 12:27:50|339.25|336.85|339.12|336.72|339.25|336.85|339.12|336.72|0
1654000080000|2022-05-31 12:28:00|339.19|336.79|339.12|336.72|339.25|336.85|339.12|336.72|0
1654000090000|2022-05-31 12:28:10|338.99|336.59|338.59|336.19|338.99|336.59|338.59|336.19|0
1654000100000|2022-05-31 12:28:20|338.46|336.06|337.93|335.53|338.59|336.19|337.93|335.53|0
1654000110000|2022-05-31 12:28:30|337.73|335.33|337.4|335|337.8|335.4|337.4|335|0
1654000120000|2022-05-31 12:28:40|337.2|334.8|337.27|334.87|337.27|334.87|337.2|334.8|0
1654000130000|2022-05-31 12:28:50|337.14|334.74|337.27|334.87|337.27|334.87|337.14|334.74|0
1654000140000|2022-05-31 12:29:00|337.4|335|337.53|335.13|337.53|335.13|337.4|335|0
1654000150000|2022-05-31 12:29:10|337.27|334.87|337.53|335.13|337.53|335.13|337.27|334.87|0
1654000160000|2022-05-31 12:29:20|337.66|335.26|337.73|335.33|337.73|335.33|337.66|335.26|0
1654000170000|2022-05-31 12:29:30|337.86|335.46|337.66|335.26|337.86|335.46|337.66|335.26|0
1654000180000|2022-05-31 12:29:40|337.53|335.13|337.6|335.2|337.6|335.2|337.53|335.13|0
1654000190000|2022-05-31 12:29:50|337.66|335.26|337.66|335.26|337.66|335.26|337.53|335.13|0
1654000200000|2022-05-31 12:30:00|337.86|335.46|338.06|335.66|338.26|335.86|337.86|335.46|0
1654000210000|2022-05-31 12:30:10|337.93|335.53|337.93|335.53|337.93|335.53|337.93|335.53|0
1654000220000|2022-05-31 12:30:20|338|335.6|338|335.6|338.06|335.66|338|335.6|0
1654000230000|2022-05-31 12:30:30|338.13|335.73|337.66|335.26|338.13|335.73|337.66|335.26|0
1654000240000|2022-05-31 12:30:40|337.8|335.4|337.73|335.33|337.8|335.4|337.73|335.33|0
1654000250000|2022-05-31 12:30:50|337.93|335.53|337.86|335.46|337.93|335.53|337.66|335.26|0
1654000260000|2022-05-31 12:31:00|337.93|335.53|338.19|335.79|338.19|335.79|337.93|335.53|0
1654000270000|2022-05-31 12:31:10|338.72|336.32|339.25|336.85|339.38|336.98|338.72|336.32|0
1654000280000|2022-05-31 12:31:20|339.32|336.92|339.06|336.66|339.32|336.92|339.06|336.66|0
1654000290000|2022-05-31 12:31:30|339.12|336.72|338.99|336.59|339.12|336.72|338.99|336.59|0
1654000300000|2022-05-31 12:31:40|338.79|336.39|339.25|336.85|339.25|336.85|338.79|336.39|0
1654000310000|2022-05-31 12:31:50|339.05|336.65|339.32|336.92|339.38|336.98|339.05|336.65|0
1654000320000|2022-05-31 12:32:00|339.12|336.72|339.25|336.85|339.38|336.98|339.12|336.72|0
1654000330000|2022-05-31 12:32:10|339.38|336.98|339.38|336.98|339.45|337.05|339.38|336.98|0
1654000340000|2022-05-31 12:32:20|339.32|336.92|339.38|336.98|339.45|337.05|339.32|336.92|0
1654000350000|2022-05-31 12:32:30|339.52|337.12|339.52|337.12|339.52|337.12|339.38|336.98|0
1654000360000|2022-05-31 12:32:40|339.38|336.98|339.65|337.25|339.65|337.25|339.38|336.98|0
1654000370000|2022-05-31 12:32:50|339.52|337.12|339.38|336.98|339.52|337.12|339.38|336.98|0
1654000380000|2022-05-31 12:33:00|339.65|337.25|339.65|337.25|339.65|337.25|339.65|337.25|0
1654000390000|2022-05-31 12:33:10|339.78|337.38|340.18|337.78|340.45|338.05|339.78|337.38|0
1654000400000|2022-05-31 12:33:20|340.25|337.85|340.45|338.05|340.45|338.05|340.25|337.85|0
1654000410000|2022-05-31 12:33:30|340.58|338.18|340.51|338.11|340.58|338.18|340.45|338.05|0
1654000420000|2022-05-31 12:33:40|340.45|338.05|340.65|338.25|340.71|338.31|340.45|338.05|0
1654000430000|2022-05-31 12:33:50|340.58|338.18|340.58|338.18|340.58|338.18|340.58|338.18|0
1654000440000|2022-05-31 12:34:00|340.51|338.11|340.51|338.11|340.51|338.11|340.44|338.04|0
1654000450000|2022-05-31 12:34:10|340.58|338.18|340.71|338.31|340.71|338.31|340.58|338.18|0
1654000460000|2022-05-31 12:34:20|340.31|337.91|340.31|337.91|340.44|338.04|340.18|337.78|0
1654000470000|2022-05-31 12:34:30|340.44|338.04|340.71|338.31|340.71|338.31|340.38|337.98|0
1654000480000|2022-05-31 12:34:40|340.31|337.91|340.44|338.04|340.58|338.18|340.31|337.91|0
1654000490000|2022-05-31 12:34:50|340.38|337.98|340.31|337.91|340.38|337.98|340.31|337.91|0
1654000500000|2022-05-31 12:35:00|340.18|337.78|339.91|337.51|340.18|337.78|339.91|337.51|0
1654000510000|2022-05-31 12:35:10|339.78|337.38|339.72|337.32|339.78|337.38|339.51|337.11|0
1654000520000|2022-05-31 12:35:20|339.78|337.38|339.38|336.98|339.85|337.45|339.38|336.98|0
1654000530000|2022-05-31 12:35:30|339.25|336.85|339.25|336.85|339.38|336.98|339.25|336.85|0
1654000540000|2022-05-31 12:35:40|339.12|336.72|339.12|336.72|339.12|336.72|338.85|336.45|0
1654000550000|2022-05-31 12:35:50|339.05|336.65|338.98|336.58|339.05|336.65|338.98|336.58|0
1654000560000|2022-05-31 12:36:00|338.72|336.32|339.12|336.72|339.12|336.72|338.59|336.19|0
1654000570000|2022-05-31 12:36:10|338.98|336.58|338.85|336.45|338.98|336.58|338.85|336.45|0
1654000580000|2022-05-31 12:36:20|338.72|336.32|338.72|336.32|338.72|336.32|338.59|336.19|0
1654000590000|2022-05-31 12:36:30|338.66|336.26|338.85|336.45|338.85|336.45|338.66|336.26|0
1654000600000|2022-05-31 12:36:40|338.92|336.52|339.38|336.98|339.38|336.98|338.92|336.52|0
1654000610000|2022-05-31 12:36:50|339.32|336.92|339.58|337.18|339.65|337.25|339.32|336.92|0
1654000620000|2022-05-31 12:37:00|339.51|337.11|339.51|337.11|339.51|337.11|339.51|337.11|0
1654000630000|2022-05-31 12:37:10|339.45|337.05|339.91|337.51|339.91|337.51|339.45|337.05|0
1654000640000|2022-05-31 12:37:20|340.31|337.91|340.04|337.64|340.38|337.98|340.04|337.64|0
1654000650000|2022-05-31 12:37:30|340.18|337.78|340.31|337.91|340.44|338.04|340.04|337.64|0
1654000660000|2022-05-31 12:37:40|340.71|338.31|340.44|338.04|340.71|338.31|340.38|337.98|0
1654000670000|2022-05-31 12:37:50|340.18|337.78|340.18|337.78|340.31|337.91|340.04|337.64|0
1654000680000|2022-05-31 12:38:00|340.04|337.64|340.18|337.78|340.18|337.78|340.04|337.64|0
1654000690000|2022-05-31 12:38:10|339.91|337.51|340.18|337.78|340.18|337.78|339.91|337.51|0
1654000700000|2022-05-31 12:38:20|339.91|337.51|339.91|337.51|339.98|337.58|339.91|337.51|0
1654000710000|2022-05-31 12:38:30|339.78|337.38|339.85|337.45|339.91|337.51|339.78|337.38|0
1654000720000|2022-05-31 12:38:40|339.45|337.05|339.65|337.25|339.78|337.38|339.45|337.05|0
1654000730000|2022-05-31 12:38:50|339.38|336.98|338.25|335.85|339.38|336.98|338.18|335.78|0
1654000740000|2022-05-31 12:39:00|338.12|335.72|338.18|335.78|338.25|335.85|338.05|335.65|0
1654000750000|2022-05-31 12:39:10|338.39|335.99|338.32|335.92|338.39|335.99|338.32|335.92|0
1654000760000|2022-05-31 12:39:20|338.45|336.05|338.18|335.78|338.45|336.05|338.18|335.78|0
1654000770000|2022-05-31 12:39:30|338.32|335.92|338.58|336.18|338.58|336.18|338.32|335.92|0
1654000780000|2022-05-31 12:39:40|338.65|336.25|338.72|336.32|338.72|336.32|338.58|336.18|0
1654000790000|2022-05-31 12:39:50|338.71|336.31|338.71|336.31|338.71|336.31|338.65|336.25|0
1654000800000|2022-05-31 12:40:00|338.58|336.18|338.78|336.38|338.78|336.38|338.32|335.92|0
1654000810000|2022-05-31 12:40:10|338.71|336.31|338.85|336.45|338.85|336.45|338.71|336.31|0
1654000820000|2022-05-31 12:40:20|338.92|336.52|338.85|336.45|338.98|336.58|338.85|336.45|0
1654000830000|2022-05-31 12:40:30|338.71|336.31|338.98|336.58|338.98|336.58|338.71|336.31|0
1654000840000|2022-05-31 12:40:40|339.11|336.71|339.78|337.38|339.78|337.38|339.11|336.71|0
1654000850000|2022-05-31 12:40:50|339.65|337.25|339.78|337.38|339.78|337.38|339.65|337.25|0
1654000860000|2022-05-31 12:41:00|339.65|337.25|340.04|337.64|340.05|337.65|339.65|337.25|0
1654000870000|2022-05-31 12:41:10|340.18|337.78|339.65|337.25|340.18|337.78|339.65|337.25|0
1654000880000|2022-05-31 12:41:20|339.78|337.38|339.78|337.38|339.85|337.45|339.78|337.38|0
1654000890000|2022-05-31 12:41:30|339.91|337.51|339.78|337.38|339.91|337.51|339.78|337.38|0
1654000900000|2022-05-31 12:41:40|339.65|337.25|339.65|337.25|339.65|337.25|339.51|337.11|0
1654000910000|2022-05-31 12:41:50|339.51|337.11|338.85|336.45|339.51|337.11|338.85|336.45|0
1654000920000|2022-05-31 12:42:00|338.98|336.58|339.25|336.85|339.25|336.85|338.98|336.58|0
1654000930000|2022-05-31 12:42:10|338.85|336.45|339.31|336.91|339.38|336.98|338.85|336.45|0
1654000940000|2022-05-31 12:42:20|339.51|337.11|339.51|337.11|339.51|337.11|339.38|336.98|0
1654000950000|2022-05-31 12:42:30|339.64|337.24|339.51|337.11|339.64|337.24|339.51|337.11|0
1654000960000|2022-05-31 12:42:40|339.78|337.38|339.64|337.24|339.78|337.38|339.64|337.24|0
1654000970000|2022-05-31 12:42:50|339.51|337.11|339.64|337.24|339.64|337.24|339.51|337.11|0
1654000980000|2022-05-31 12:43:00|339.58|337.18|339.38|336.98|339.58|337.18|339.38|336.98|0
1654000990000|2022-05-31 12:43:10|339.25|336.85|339.51|337.11|339.64|337.24|339.25|336.85|0
1654001000000|2022-05-31 12:43:20|339.78|337.38|341.81|339.41|342.21|339.81|339.78|337.38|0
1654001010000|2022-05-31 12:43:30|341.94|339.54|342.21|339.81|342.21|339.81|341.94|339.54|0
1654001020000|2022-05-31 12:43:40|342.34|339.94|342.47|340.07|342.47|340.07|342.21|339.81|0
1654001030000|2022-05-31 12:43:50|342.34|339.94|342.07|339.67|342.34|339.94|341.94|339.54|0
1654001040000|2022-05-31 12:44:00|342.21|339.81|342.07|339.67|342.21|339.81|342.07|339.67|0
1654001050000|2022-05-31 12:44:10|341.94|339.54|341.94|339.54|341.94|339.54|341.94|339.54|0
1654001060000|2022-05-31 12:44:20|341.81|339.41|341.41|339.01|341.81|339.41|341.41|339.01|0
1654001070000|2022-05-31 12:44:30|341.54|339.14|341.81|339.41|341.81|339.41|341.54|339.14|0
1654001080000|2022-05-31 12:44:40|341.88|339.48|341.88|339.48|341.94|339.54|341.88|339.48|0
1654001090000|2022-05-31 12:44:50|341.94|339.54|341.81|339.41|342.01|339.61|341.81|339.41|0
1654001100000|2022-05-31 12:45:00|342.07|339.67|342.07|339.67|342.07|339.67|341.94|339.54|0
1654001110000|2022-05-31 12:45:10|342.21|339.81|341.94|339.54|342.21|339.81|341.94|339.54|0
1654001120000|2022-05-31 12:45:20|341.88|339.48|342.01|339.61|342.21|339.81|341.88|339.48|0
1654001130000|2022-05-31 12:45:30|341.94|339.54|342.07|339.67|342.21|339.81|341.94|339.54|0
1654001140000|2022-05-31 12:45:40|341.81|339.41|341.74|339.34|341.94|339.54|341.74|339.34|0
1654001150000|2022-05-31 12:45:50|341.67|339.27|342.34|339.94|342.34|339.94|341.67|339.27|0
1654001160000|2022-05-31 12:46:00|342.07|339.67|341.74|339.34|342.07|339.67|341.67|339.27|0
1654001170000|2022-05-31 12:46:10|341.81|339.41|341.54|339.14|341.81|339.41|341.54|339.14|0
1654001180000|2022-05-31 12:46:20|341.41|339.01|341.81|339.41|341.81|339.41|341.41|339.01|0
1654001190000|2022-05-31 12:46:30|341.94|339.54|341.67|339.27|341.94|339.54|341.67|339.27|0
1654001200000|2022-05-31 12:46:40|341.81|339.41|342.2|339.8|342.2|339.8|341.67|339.27|0
1654001210000|2022-05-31 12:46:50|342.47|340.07|342.07|339.67|342.47|340.07|342.07|339.67|0
1654001220000|2022-05-31 12:47:00|342.2|339.8|342.01|339.61|342.2|339.8|342.01|339.61|0
1654001230000|2022-05-31 12:47:10|341.94|339.54|341.81|339.41|341.94|339.54|341.81|339.41|0
1654001240000|2022-05-31 12:47:20|341.67|339.27|341.67|339.27|341.67|339.27|341.67|339.27|0
1654001250000|2022-05-31 12:47:30|341.54|339.14|341.41|339.01|341.54|339.14|341.41|339.01|0
1654001260000|2022-05-31 12:47:40|341.27|338.87|340.61|338.21|341.27|338.87|340.61|338.21|0
1654001270000|2022-05-31 12:47:50|340.74|338.34|340.61|338.21|340.74|338.34|340.61|338.21|0
1654001280000|2022-05-31 12:48:00|340.74|338.34|340.41|338.01|340.74|338.34|340.41|338.01|0
1654001290000|2022-05-31 12:48:10|340.61|338.21|340.35|337.95|340.61|338.21|340.35|337.95|0
1654001300000|2022-05-31 12:48:20|340.21|337.81|340.08|337.68|340.21|337.81|340.08|337.68|0
1654001310000|2022-05-31 12:48:30|340.21|337.81|340.48|338.08|340.48|338.08|340.21|337.81|0
1654001320000|2022-05-31 12:48:40|340.35|337.95|340.21|337.81|340.35|337.95|340.21|337.81|0
1654001330000|2022-05-31 12:48:50|340.08|337.68|339.95|337.55|340.08|337.68|339.95|337.55|0
1654001340000|2022-05-31 12:49:00|340.02|337.62|340.08|337.68|340.08|337.68|340.02|337.62|0
1654001350000|2022-05-31 12:49:10|340.02|337.62|339.55|337.15|340.02|337.62|339.55|337.15|0
1654001360000|2022-05-31 12:49:20|339.68|337.28|339.82|337.42|339.95|337.55|339.68|337.28|0
1654001370000|2022-05-31 12:49:30|339.55|337.15|339.68|337.28|339.68|337.28|339.55|337.15|0
1654001380000|2022-05-31 12:49:40|339.55|337.15|339.49|337.09|339.68|337.28|339.49|337.09|0
1654001390000|2022-05-31 12:49:50|339.68|337.28|339.42|337.02|339.68|337.28|339.42|337.02|0
1654001400000|2022-05-31 12:50:00|339.55|337.15|339.02|336.62|339.55|337.15|339.02|336.62|0
1654001410000|2022-05-31 12:50:10|338.89|336.49|339.15|336.75|339.29|336.89|338.89|336.49|0
1654001420000|2022-05-31 12:50:20|339.29|336.89|339.29|336.89|339.29|336.89|339.22|336.82|0
1654001430000|2022-05-31 12:50:30|339.15|336.75|339.42|337.02|339.42|337.02|339.15|336.75|0
1654001440000|2022-05-31 12:50:40|339.68|337.28|339.82|337.42|339.82|337.42|339.68|337.28|0
1654001450000|2022-05-31 12:50:50|339.68|337.28|339.82|337.42|339.82|337.42|339.68|337.28|0
1654001460000|2022-05-31 12:51:00|339.95|337.55|339.82|337.42|339.95|337.55|339.82|337.42|0
1654001470000|2022-05-31 12:51:10|339.95|337.55|340.21|337.81|340.21|337.81|339.95|337.55|0
1654001480000|2022-05-31 12:51:20|340.34|337.94|340.61|338.21|340.61|338.21|340.28|337.88|0
1654001490000|2022-05-31 12:51:30|340.48|338.08|340.55|338.15|340.61|338.21|340.41|338.01|0
1654001500000|2022-05-31 12:51:40|340.61|338.21|340.48|338.08|340.61|338.21|340.41|338.01|0
1654001510000|2022-05-31 12:51:50|339.95|337.55|339.95|337.55|339.95|337.55|339.81|337.41|0
1654001520000|2022-05-31 12:52:00|339.81|337.41|339.55|337.15|339.81|337.41|339.55|337.15|0
1654001530000|2022-05-31 12:52:10|339.68|337.28|339.49|337.09|339.81|337.41|339.49|337.09|0
1654001540000|2022-05-31 12:52:20|339.42|337.02|339.55|337.15|339.55|337.15|339.42|337.02|0
1654001550000|2022-05-31 12:52:30|339.62|337.22|339.42|337.02|339.62|337.22|339.42|337.02|0
1654001560000|2022-05-31 12:52:40|339.35|336.95|339.29|336.89|339.42|337.02|339.29|336.89|0
1654001570000|2022-05-31 12:52:50|339.42|337.02|339.55|337.15|339.55|337.15|339.42|337.02|0
1654001580000|2022-05-31 12:53:00|339.75|337.35|340.08|337.68|340.08|337.68|339.75|337.35|0
1654001590000|2022-05-31 12:53:10|339.95|337.55|339.81|337.41|339.95|337.55|339.75|337.35|0
1654001600000|2022-05-31 12:53:20|339.68|337.28|339.68|337.28|339.68|337.28|339.68|337.28|0
1654001610000|2022-05-31 12:53:30|339.95|337.55|339.88|337.48|339.95|337.55|339.88|337.48|0
1654001620000|2022-05-31 12:53:40|339.68|337.28|339.95|337.55|339.95|337.55|339.68|337.28|0
1654001630000|2022-05-31 12:53:50|340.08|337.68|340.21|337.81|340.21|337.81|339.95|337.55|0
1654001640000|2022-05-31 12:54:00|340.08|337.68|340.01|337.61|340.08|337.68|340.01|337.61|0
1654001650000|2022-05-31 12:54:10|340.15|337.75|340.34|337.94|340.34|337.94|340.08|337.68|0
1654001660000|2022-05-31 12:54:20|340.48|338.08|340.34|337.94|340.48|338.08|340.34|337.94|0
1654001670000|2022-05-31 12:54:30|340.48|338.08|340.34|337.94|340.48|338.08|340.34|337.94|0
1654001680000|2022-05-31 12:54:40|340.48|338.08|340.48|338.08|340.48|338.08|340.21|337.81|0
1654001690000|2022-05-31 12:54:50|340.54|338.14|340.61|338.21|340.61|338.21|340.48|338.08|0
1654001700000|2022-05-31 12:55:00|340.48|338.08|339.81|337.41|340.48|338.08|339.81|337.41|0
1654001710000|2022-05-31 12:55:10|339.95|337.55|339.95|337.55|339.95|337.55|339.95|337.55|0
1654001720000|2022-05-31 12:55:20|340.08|337.68|339.88|337.48|340.08|337.68|339.68|337.28|0
1654001730000|2022-05-31 12:55:30|339.95|337.55|339.68|337.28|339.95|337.55|339.68|337.28|0
1654001740000|2022-05-31 12:55:40|339.42|337.02|339.55|337.15|339.55|337.15|339.42|337.02|0
1654001750000|2022-05-31 12:55:50|339.62|337.22|339.28|336.88|339.62|337.22|339.28|336.88|0
1654001760000|2022-05-31 12:56:00|339.42|337.02|339.55|337.15|339.55|337.15|339.42|337.02|0
1654001770000|2022-05-31 12:56:10|339.62|337.22|339.55|337.15|339.62|337.22|339.48|337.08|0
1654001780000|2022-05-31 12:56:20|339.68|337.28|339.81|337.41|339.81|337.41|339.68|337.28|0
1654001790000|2022-05-31 12:56:30|339.94|337.54|340.08|337.68|340.08|337.68|339.81|337.41|0
1654001800000|2022-05-31 12:56:40|339.94|337.54|339.81|337.41|339.94|337.54|339.81|337.41|0
1654001810000|2022-05-31 12:56:50|339.94|337.54|340.34|337.94|340.34|337.94|339.94|337.54|0
1654001820000|2022-05-31 12:57:00|340.47|338.07|340.34|337.94|340.54|338.14|340.34|337.94|0
1654001830000|2022-05-31 12:57:10|340.47|338.07|340.34|337.94|340.47|338.07|340.34|337.94|0
1654001840000|2022-05-31 12:57:20|340.87|338.47|341|338.6|341.14|338.74|340.87|338.47|0
1654001850000|2022-05-31 12:57:30|341.14|338.74|341.27|338.87|341.4|339|341.14|338.74|0
1654001860000|2022-05-31 12:57:40|341.4|339|341.27|338.87|341.4|339|341.27|338.87|0
1654001870000|2022-05-31 12:57:50|341.4|339|341.21|338.81|341.4|339|341.21|338.81|0
1654001880000|2022-05-31 12:58:00|341.27|338.87|341.34|338.94|341.4|339|341.27|338.87|0
1654001890000|2022-05-31 12:58:10|341.27|338.87|341.34|338.94|341.4|339|341.21|338.81|0
1654001900000|2022-05-31 12:58:20|341.4|339|341.4|339|341.4|339|341.4|339|0
1654001910000|2022-05-31 12:58:30|341.53|339.13|341.8|339.4|341.87|339.47|341.53|339.13|0
1654001920000|2022-05-31 12:58:40|341.67|339.27|341.53|339.13|341.67|339.27|341.53|339.13|0
1654001930000|2022-05-31 12:58:50|341.67|339.27|341.67|339.27|341.8|339.4|341.67|339.27|0
1654001940000|2022-05-31 12:59:00|341.53|339.13|341.47|339.07|341.53|339.13|341.47|339.07|0
1654001950000|2022-05-31 12:59:10|341.4|339|341.53|339.13|341.53|339.13|341.4|339|0
1654001970000|2022-05-31 12:59:30|341.67|339.27|341.8|339.4|341.8|339.4|341.67|339.27|0
1654001980000|2022-05-31 12:59:40|341.67|339.27|341.8|339.4|341.8|339.4|341.67|339.27|0
1654001990000|2022-05-31 12:59:50|341.93|339.53|341.93|339.53|342.07|339.67|341.93|339.53|0
1654002000000|2022-05-31 13:00:00|342|339.6|341.8|339.4|342|339.6|341.8|339.4|0
1654002010000|2022-05-31 13:00:10|341.67|339.27|341.8|339.4|341.8|339.4|341.67|339.27|0
1654002020000|2022-05-31 13:00:20|341.93|339.53|341.8|339.4|341.93|339.53|341.67|339.27|0
1654002030000|2022-05-31 13:00:30|341.74|339.34|341.74|339.34|341.74|339.34|341.74|339.34|0
1654002040000|2022-05-31 13:00:40|341.8|339.4|341.67|339.27|341.8|339.4|341.6|339.2|0
1654002050000|2022-05-31 13:00:50|341.47|339.07|341.14|338.74|341.47|339.07|341.07|338.67|0
1654002060000|2022-05-31 13:01:00|341.27|338.87|340.74|338.34|341.27|338.87|340.74|338.34|0
1654002070000|2022-05-31 13:01:10|340.54|338.14|340.07|337.67|340.54|338.14|340.07|337.67|0
1654002080000|2022-05-31 13:01:20|339.94|337.54|339.81|337.41|339.94|337.54|339.81|337.41|0
1654002090000|2022-05-31 13:01:30|339.88|337.48|339.68|337.28|339.88|337.48|339.68|337.28|0
1654002100000|2022-05-31 13:01:40|339.41|337.01|338.95|336.55|339.55|337.15|338.95|336.55|0
1654002110000|2022-05-31 13:01:50|339.02|336.62|339.02|336.62|339.15|336.75|339.02|336.62|0
1654002120000|2022-05-31 13:02:00|339.15|336.75|338.62|336.22|339.15|336.75|338.62|336.22|0
1654002130000|2022-05-31 13:02:10|338.75|336.35|338.36|335.96|338.75|336.35|338.36|335.96|0
1654002140000|2022-05-31 13:02:20|338.43|336.03|338.22|335.82|338.43|336.03|338.22|335.82|0
1654002150000|2022-05-31 13:02:30|338.09|335.69|338.22|335.82|338.22|335.82|338.09|335.69|0
1654002160000|2022-05-31 13:02:40|338.16|335.76|338.22|335.82|338.22|335.82|338.16|335.76|0
1654002170000|2022-05-31 13:02:50|338.09|335.69|338.49|336.09|338.49|336.09|338.09|335.69|0
1654002180000|2022-05-31 13:03:00|338.75|336.35|338.36|335.96|338.75|336.35|338.36|335.96|0
1654002190000|2022-05-31 13:03:10|338.62|336.22|338.62|336.22|339.02|336.62|338.36|335.96|0
1654002200000|2022-05-31 13:03:20|338.75|336.35|338.75|336.35|338.75|336.35|338.62|336.22|0
1654002220000|2022-05-31 13:03:40|338.88|336.48|338.88|336.48|338.88|336.48|338.75|336.35|0
1654002230000|2022-05-31 13:03:50|338.82|336.42|339.02|336.62|339.02|336.62|338.82|336.42|0
1654002240000|2022-05-31 13:04:00|338.88|336.48|338.88|336.48|339.02|336.62|338.82|336.42|0
1654002250000|2022-05-31 13:04:10|338.75|336.35|338.75|336.35|338.88|336.48|338.75|336.35|0
1654002260000|2022-05-31 13:04:20|338.62|336.22|338.62|336.22|338.75|336.35|338.62|336.22|0
1654002270000|2022-05-31 13:04:30|338.75|336.35|338.88|336.48|339.02|336.62|338.75|336.35|0
1654002280000|2022-05-31 13:04:40|338.95|336.55|339.02|336.62|339.02|336.62|338.95|336.55|0
1654002290000|2022-05-31 13:04:50|339.15|336.75|339.15|336.75|339.41|337.01|339.15|336.75|0
1654002300000|2022-05-31 13:05:00|339.02|336.62|339.02|336.62|339.08|336.68|339.02|336.62|0
1654002310000|2022-05-31 13:05:10|339.15|336.75|339.02|336.62|339.15|336.75|339.02|336.62|0
1654002320000|2022-05-31 13:05:20|338.88|336.48|339.02|336.62|339.02|336.62|338.88|336.48|0
1654002330000|2022-05-31 13:05:30|338.88|336.48|337.96|335.56|338.88|336.48|337.96|335.56|0
1654002340000|2022-05-31 13:05:40|337.83|335.43|337.7|335.3|337.83|335.43|337.7|335.3|0
1654002350000|2022-05-31 13:05:50|337.56|335.16|337.7|335.3|337.76|335.36|337.56|335.16|0
1654002360000|2022-05-31 13:06:00|337.56|335.16|337.56|335.16|337.63|335.23|337.56|335.16|0
1654002370000|2022-05-31 13:06:10|337.7|335.3|337.96|335.56|337.96|335.56|337.7|335.3|0
1654002380000|2022-05-31 13:06:20|338.03|335.63|338.09|335.69|338.22|335.82|338.03|335.63|0
1654002390000|2022-05-31 13:06:30|338.35|335.95|338.22|335.82|338.35|335.95|338.22|335.82|0
1654002400000|2022-05-31 13:06:40|338.35|335.95|338.22|335.82|338.35|335.95|338.22|335.82|0
1654002410000|2022-05-31 13:06:50|338.29|335.89|338.35|335.95|338.35|335.95|338.09|335.69|0
1654002420000|2022-05-31 13:07:00|338.49|336.09|338.49|336.09|338.49|336.09|338.49|336.09|0
1654002430000|2022-05-31 13:07:10|338.35|335.95|338.75|336.35|338.88|336.48|338.35|335.95|0
1654002440000|2022-05-31 13:07:20|338.62|336.22|338.75|336.35|338.75|336.35|338.62|336.22|0
1654002450000|2022-05-31 13:07:30|338.88|336.48|339.01|336.61|339.28|336.88|338.88|336.48|0
1654002460000|2022-05-31 13:07:40|338.95|336.55|339.01|336.61|339.01|336.61|338.95|336.55|0
1654002470000|2022-05-31 13:07:50|338.88|336.48|338.88|336.48|338.88|336.48|338.75|336.35|0
1654002480000|2022-05-31 13:08:00|338.82|336.42|338.88|336.48|338.88|336.48|338.75|336.35|0
1654002490000|2022-05-31 13:08:10|339.15|336.75|338.75|336.35|339.15|336.75|338.75|336.35|0
1654002500000|2022-05-31 13:08:20|338.82|336.42|338.75|336.35|338.82|336.42|338.75|336.35|0
1654002510000|2022-05-31 13:08:30|338.88|336.48|338.88|336.48|339.01|336.61|338.88|336.48|0
1654002520000|2022-05-31 13:08:40|338.75|336.35|338.75|336.35|338.75|336.35|338.75|336.35|0
1654002540000|2022-05-31 13:09:00|338.62|336.22|338.62|336.22|338.62|336.22|338.35|335.95|0
1654002550000|2022-05-31 13:09:10|338.88|336.48|338.75|336.35|338.88|336.48|338.75|336.35|0
1654002560000|2022-05-31 13:09:20|338.69|336.29|338.35|335.95|338.69|336.29|338.35|335.95|0
1654002570000|2022-05-31 13:09:30|338.09|335.69|338.22|335.82|338.35|335.95|338.09|335.69|0
1654002580000|2022-05-31 13:09:40|338.35|335.95|338.35|335.95|338.35|335.95|338.22|335.82|0
1654002590000|2022-05-31 13:09:50|338.29|335.89|338.09|335.69|338.29|335.89|337.96|335.56|0
1654002600000|2022-05-31 13:10:00|337.96|335.56|337.69|335.29|337.96|335.56|337.63|335.23|0
1654002610000|2022-05-31 13:10:10|337.56|335.16|337.69|335.29|337.69|335.29|337.56|335.16|0
1654002620000|2022-05-31 13:10:20|337.56|335.16|337.56|335.16|337.56|335.16|337.56|335.16|0
1654002630000|2022-05-31 13:10:30|337.96|335.56|337.96|335.56|337.96|335.56|337.96|335.56|0
1654002640000|2022-05-31 13:10:40|337.83|335.43|337.83|335.43|337.83|335.43|337.69|335.29|0
1654002650000|2022-05-31 13:10:50|337.96|335.56|337.82|335.42|338.09|335.69|337.82|335.42|0
1654002660000|2022-05-31 13:11:00|337.96|335.56|337.96|335.56|337.96|335.56|337.89|335.49|0
1654002670000|2022-05-31 13:11:10|337.82|335.42|337.56|335.16|337.89|335.49|337.56|335.16|0
1654002680000|2022-05-31 13:11:20|337.69|335.29|337.76|335.36|337.76|335.36|337.56|335.16|0
1654002690000|2022-05-31 13:11:30|337.82|335.42|337.69|335.29|337.82|335.42|337.69|335.29|0
1654002710000|2022-05-31 13:11:50|337.82|335.42|337.56|335.16|337.82|335.42|337.56|335.16|0
1654002720000|2022-05-31 13:12:00|336.9|334.5|336.9|334.5|336.9|334.5|336.77|334.37|0
1654002730000|2022-05-31 13:12:10|336.97|334.57|336.9|334.5|337.17|334.77|336.9|334.5|0
1654002740000|2022-05-31 13:12:20|336.84|334.44|336.77|334.37|336.84|334.44|336.64|334.24|0
1654002750000|2022-05-31 13:12:30|336.64|334.24|336.51|334.11|336.64|334.24|336.51|334.11|0
1654002760000|2022-05-31 13:12:40|336.64|334.24|336.51|334.11|336.77|334.37|336.51|334.11|0
1654002770000|2022-05-31 13:12:50|336.38|333.98|336.38|333.98|336.51|334.11|336.38|333.98|0
1654002780000|2022-05-31 13:13:00|336.51|334.11|336.77|334.37|336.77|334.37|336.51|334.11|0
1654002790000|2022-05-31 13:13:10|336.9|334.5|335.85|333.45|336.9|334.5|335.85|333.45|0
1654002800000|2022-05-31 13:13:20|335.92|333.52|335.79|333.39|335.92|333.52|335.79|333.39|0
1654002810000|2022-05-31 13:13:30|335.85|333.45|335.72|333.32|335.85|333.45|335.72|333.32|0
1654002820000|2022-05-31 13:13:40|335.46|333.06|335.33|332.93|335.46|333.06|335.06|332.66|0
1654002830000|2022-05-31 13:13:50|335.2|332.8|335.33|332.93|335.46|333.06|335.2|332.8|0
1654002840000|2022-05-31 13:14:00|335.2|332.8|335.2|332.8|335.33|332.93|335.2|332.8|0
1654002850000|2022-05-31 13:14:10|335.06|332.66|334.74|332.34|335.06|332.66|334.74|332.34|0
1654002860000|2022-05-31 13:14:20|334.67|332.27|334.15|331.75|334.67|332.27|334.15|331.75|0
1654002870000|2022-05-31 13:14:30|334.41|332.01|334.54|332.14|334.54|332.14|334.41|332.01|0
1654002880000|2022-05-31 13:14:40|334.41|332.01|334.28|331.88|334.41|332.01|334.15|331.75|0
1654002890000|2022-05-31 13:14:50|334.15|331.75|334.15|331.75|334.41|332.01|334.15|331.75|0
1654002900000|2022-05-31 13:15:00|334.02|331.62|334.28|331.88|334.28|331.88|334.02|331.62|0
1654002910000|2022-05-31 13:15:10|334.54|332.14|334.8|332.4|334.8|332.4|334.41|332.01|0
1654002920000|2022-05-31 13:15:20|334.67|332.27|334.8|332.4|334.8|332.4|334.67|332.27|0
1654002930000|2022-05-31 13:15:30|335.06|332.66|335.06|332.66|335.19|332.79|335.06|332.66|0
1654002940000|2022-05-31 13:15:40|334.8|332.4|334.93|332.53|334.93|332.53|334.8|332.4|0
1654002950000|2022-05-31 13:15:50|334.8|332.4|334.54|332.14|334.8|332.4|334.54|332.14|0
1654002960000|2022-05-31 13:16:00|334.74|332.34|334.8|332.4|334.8|332.4|334.67|332.27|0
1654002970000|2022-05-31 13:16:10|335.06|332.66|335.06|332.66|335.19|332.79|334.93|332.53|0
1654002980000|2022-05-31 13:16:20|335.19|332.79|335.33|332.93|335.33|332.93|335.19|332.79|0
1654002990000|2022-05-31 13:16:30|335.46|333.06|335.46|333.06|335.46|333.06|335.46|333.06|0
1654003000000|2022-05-31 13:16:40|335.59|333.19|335.59|333.19|335.72|333.32|335.59|333.19|0
1654003010000|2022-05-31 13:16:50|335.46|333.06|335.59|333.19|335.59|333.19|335.46|333.06|0
1654003020000|2022-05-31 13:17:00|335.72|333.32|335.98|333.58|335.98|333.58|335.72|333.32|0
1654003030000|2022-05-31 13:17:10|336.11|333.71|336.24|333.84|336.24|333.84|336.11|333.71|0
1654003040000|2022-05-31 13:17:20|336.11|333.71|336.11|333.71|336.11|333.71|336.11|333.71|0
1654003050000|2022-05-31 13:17:30|336.18|333.78|336.18|333.78|336.18|333.78|335.98|333.58|0
1654003060000|2022-05-31 13:17:40|336.24|333.84|336.44|334.04|336.44|334.04|336.24|333.84|0
1654003070000|2022-05-31 13:17:50|336.37|333.97|335.98|333.58|336.37|333.97|335.98|333.58|0
1654003080000|2022-05-31 13:18:00|335.79|333.39|335.59|333.19|335.79|333.39|335.59|333.19|0
1654003090000|2022-05-31 13:18:10|335.72|333.32|336.11|333.71|336.11|333.71|335.65|333.25|0
1654003100000|2022-05-31 13:18:20|335.98|333.58|335.85|333.45|335.98|333.58|335.85|333.45|0
1654003110000|2022-05-31 13:18:30|335.98|333.58|335.98|333.58|335.98|333.58|335.85|333.45|0
1654003120000|2022-05-31 13:18:40|335.85|333.45|335.32|332.92|335.85|333.45|335.32|332.92|0
1654003130000|2022-05-31 13:18:50|335.19|332.79|335.19|332.79|335.19|332.79|335.19|332.79|0
1654003140000|2022-05-31 13:19:00|335.59|333.19|335.72|333.32|335.98|333.58|335.59|333.19|0
1654003150000|2022-05-31 13:19:10|335.85|333.45|335.98|333.58|335.98|333.58|335.72|333.32|0
1654003160000|2022-05-31 13:19:20|336.11|333.71|336.11|333.71|336.11|333.71|336.11|333.71|0
1654003170000|2022-05-31 13:19:30|336.24|333.84|336.24|333.84|336.24|333.84|336.18|333.78|0
1654003180000|2022-05-31 13:19:40|336.11|333.71|335.85|333.45|336.11|333.71|335.72|333.32|0
1654003190000|2022-05-31 13:19:50|335.72|333.32|335.72|333.32|335.72|333.32|335.72|333.32|0
1654003200000|2022-05-31 13:20:00|335.85|333.45|335.92|333.52|335.98|333.58|335.85|333.45|0
1654003210000|2022-05-31 13:20:10|335.98|333.58|336.37|333.97|336.37|333.97|335.98|333.58|0
1654003220000|2022-05-31 13:20:20|336.31|333.91|335.78|333.38|336.31|333.91|335.78|333.38|0
1654003230000|2022-05-31 13:20:30|335.72|333.32|335.59|333.19|335.72|333.32|335.59|333.19|0
1654003240000|2022-05-31 13:20:40|335.45|333.05|335.45|333.05|335.45|333.05|335.45|333.05|0
1654003250000|2022-05-31 13:20:50|335.59|333.19|335.32|332.92|335.59|333.19|335.32|332.92|0
1654003260000|2022-05-31 13:21:00|335.45|333.05|335.45|333.05|335.45|333.05|335.45|333.05|0
1654003270000|2022-05-31 13:21:10|335.39|332.99|334.8|332.4|335.39|332.99|334.8|332.4|0
1654003280000|2022-05-31 13:21:20|334.67|332.27|334.54|332.14|334.67|332.27|334.47|332.07|0
1654003290000|2022-05-31 13:21:30|334.6|332.2|334.54|332.14|334.67|332.27|334.41|332.01|0
1654003300000|2022-05-31 13:21:40|334.41|332.01|334.47|332.07|334.54|332.14|334.41|332.01|0
1654003310000|2022-05-31 13:21:50|334.54|332.14|335.06|332.66|335.06|332.66|334.54|332.14|0
1654003320000|2022-05-31 13:22:00|335.13|332.73|334.87|332.47|335.13|332.73|334.87|332.47|0
1654003330000|2022-05-31 13:22:10|334.67|332.27|334.41|332.01|334.8|332.4|334.41|332.01|0
1654003340000|2022-05-31 13:22:20|334.27|331.87|334.8|332.4|334.8|332.4|334.27|331.87|0
1654003350000|2022-05-31 13:22:30|334.54|332.14|334.8|332.4|334.87|332.47|334.54|332.14|0
1654003360000|2022-05-31 13:22:40|334.54|332.14|334.54|332.14|334.54|332.14|334.41|332.01|0
1654003380000|2022-05-31 13:23:00|334.67|332.27|334.8|332.4|334.8|332.4|334.67|332.27|0
1654003390000|2022-05-31 13:23:10|334.93|332.53|334.8|332.4|334.93|332.53|334.8|332.4|0
1654003400000|2022-05-31 13:23:20|334.93|332.53|334.54|332.14|334.93|332.53|334.54|332.14|0
1654003410000|2022-05-31 13:23:30|334.47|332.07|334.54|332.14|334.54|332.14|334.47|332.07|0
1654003420000|2022-05-31 13:23:40|334.4|332|334.67|332.27|334.67|332.27|334.4|332|0
1654003430000|2022-05-31 13:23:50|334.8|332.4|334.93|332.53|334.93|332.53|334.8|332.4|0
1654003440000|2022-05-31 13:24:00|334.8|332.4|334.67|332.27|334.8|332.4|334.67|332.27|0
1654003450000|2022-05-31 13:24:10|334.73|332.33|334.8|332.4|334.8|332.4|334.73|332.33|0
1654003460000|2022-05-31 13:24:20|334.93|332.53|334.93|332.53|335.19|332.79|334.93|332.53|0
1654003470000|2022-05-31 13:24:30|335.19|332.79|335.13|332.73|335.19|332.79|335.13|332.73|0
1654003480000|2022-05-31 13:24:40|335.06|332.66|335|332.6|335.06|332.66|335|332.6|0
1654003490000|2022-05-31 13:24:50|335.06|332.66|334.67|332.27|335.06|332.66|334.67|332.27|0
1654003500000|2022-05-31 13:25:00|334.8|332.4|334.73|332.33|334.93|332.53|334.73|332.33|0
1654003510000|2022-05-31 13:25:10|334.54|332.14|334.01|331.61|334.54|332.14|334.01|331.61|0
1654003520000|2022-05-31 13:25:20|334.14|331.74|333.36|330.96|334.14|331.74|333.36|330.96|0
1654003530000|2022-05-31 13:25:30|333.49|331.09|333.1|330.7|333.56|331.16|333.1|330.7|0
1654003540000|2022-05-31 13:25:40|333.36|330.96|333.1|330.7|333.49|331.09|333.1|330.7|0
1654003550000|2022-05-31 13:25:50|333.23|330.83|332.97|330.57|333.23|330.83|332.97|330.57|0
1654003560000|2022-05-31 13:26:00|332.77|330.37|333.3|330.9|333.36|330.96|332.77|330.37|0
1654003570000|2022-05-31 13:26:10|333.49|331.09|333.49|331.09|333.49|331.09|333.36|330.96|0
1654003580000|2022-05-31 13:26:20|333.43|331.03|333.23|330.83|333.43|331.03|333.23|330.83|0
1654003590000|2022-05-31 13:26:30|333.36|330.96|333.36|330.96|333.62|331.22|333.36|330.96|0
1654003600000|2022-05-31 13:26:40|333.43|331.03|333.36|330.96|333.62|331.22|333.36|330.96|0
1654003610000|2022-05-31 13:26:50|333.23|330.83|332.58|330.18|333.23|330.83|332.58|330.18|0
1654003620000|2022-05-31 13:27:00|332.71|330.31|332.64|330.24|332.84|330.44|332.64|330.24|0
1654003630000|2022-05-31 13:27:10|332.44|330.04|332.31|329.91|332.44|330.04|332.31|329.91|0
1654003640000|2022-05-31 13:27:20|332.57|330.17|332.44|330.04|332.57|330.17|332.44|330.04|0
1654003650000|2022-05-31 13:27:30|332.31|329.91|332.57|330.17|332.71|330.31|332.31|329.91|0
1654003660000|2022-05-31 13:27:40|332.31|329.91|332.05|329.65|332.31|329.91|332.05|329.65|0
1654003670000|2022-05-31 13:27:50|331.66|329.26|331.53|329.13|331.66|329.26|331.53|329.13|0
1654003680000|2022-05-31 13:28:00|331.79|329.39|332.25|329.85|332.44|330.04|331.79|329.39|0
1654003690000|2022-05-31 13:28:10|332.18|329.78|332.25|329.85|332.31|329.91|332.18|329.78|0
1654003700000|2022-05-31 13:28:20|332.18|329.78|332.31|329.91|332.38|329.98|332.18|329.78|0
1654003710000|2022-05-31 13:28:30|332.38|329.98|332.97|330.57|332.97|330.57|332.38|329.98|0
1654003720000|2022-05-31 13:28:40|332.7|330.3|332.7|330.3|332.77|330.37|332.7|330.3|0
1654003730000|2022-05-31 13:28:50|332.83|330.43|332.83|330.43|332.83|330.43|332.7|330.3|0
1654003740000|2022-05-31 13:29:00|332.97|330.57|332.44|330.04|332.97|330.57|332.44|330.04|0
1654003750000|2022-05-31 13:29:10|332.97|330.57|332.7|330.3|332.97|330.57|332.7|330.3|0
1654003760000|2022-05-31 13:29:20|332.83|330.43|333.16|330.76|333.16|330.76|332.83|330.43|0
1654003770000|2022-05-31 13:29:30|333.62|331.22|333.49|331.09|333.62|331.22|333.49|331.09|0
1654003780000|2022-05-31 13:29:40|333.36|330.96|333.29|330.89|333.36|330.96|333.1|330.7|0
1654003790000|2022-05-31 13:29:50|333.42|331.02|333.62|331.22|333.62|331.22|333.42|331.02|0
1654003800000|2022-05-31 13:30:00|334.27|331.87|333.49|331.09|334.27|331.87|333.49|331.09|0
1654003810000|2022-05-31 13:30:10|332.77|330.37|332.96|330.56|333.36|330.96|332.77|330.37|0
1654003820000|2022-05-31 13:30:20|332.7|330.3|333.95|331.55|333.95|331.55|332.7|330.3|0
1654003830000|2022-05-31 13:30:30|334.01|331.61|334.01|331.61|334.14|331.74|333.88|331.48|0
1654003840000|2022-05-31 13:30:40|333.49|331.09|333.36|330.96|333.75|331.35|333.36|330.96|0
1654003850000|2022-05-31 13:30:50|334.82|332.42|331.29|328.89|334.82|332.42|331.16|328.76|0
1654003860000|2022-05-31 13:31:00|331.55|329.15|330.76|328.36|331.55|329.15|330.76|328.36|0
1654003870000|2022-05-31 13:31:10|331.29|328.89|331.68|329.28|331.68|329.28|331.29|328.89|0
1654003880000|2022-05-31 13:31:20|331.81|329.41|332.73|330.33|332.73|330.33|331.81|329.41|0
1654003890000|2022-05-31 13:31:30|333.25|330.85|333.91|331.51|333.91|331.51|333.06|330.66|0
1654003900000|2022-05-31 13:31:40|333.78|331.38|332.99|330.59|333.78|331.38|332.99|330.59|0
1654003910000|2022-05-31 13:31:50|333.65|331.25|333.91|331.51|333.91|331.51|333.65|331.25|0
1654003920000|2022-05-31 13:32:00|333.78|331.38|333.45|331.05|334.04|331.64|333.45|331.05|0
1654003930000|2022-05-31 13:32:10|334.7|332.3|336.68|334.28|336.68|334.28|334.7|332.3|0
1654003940000|2022-05-31 13:32:20|336.95|334.55|336.81|334.41|337.08|334.68|336.81|334.41|0
1654003950000|2022-05-31 13:32:30|337.34|334.94|338.87|336.47|338.87|336.47|337.34|334.94|0
1654003960000|2022-05-31 13:32:40|338.54|336.14|338.54|336.14|339.07|336.67|338.54|336.14|0
1654003970000|2022-05-31 13:32:50|338.67|336.27|337.94|335.54|338.67|336.27|337.48|335.08|0
1654003980000|2022-05-31 13:33:00|337.61|335.21|339.07|336.67|339.07|336.67|337.61|335.21|0
1654003990000|2022-05-31 13:33:10|339.73|337.33|340.8|338.4|340.8|338.4|339.73|337.33|0
1654004000000|2022-05-31 13:33:20|341.2|338.8|342|339.6|342.21|339.81|341.2|338.8|0
1654004010000|2022-05-31 13:33:30|340.93|338.53|341.07|338.67|341.07|338.67|340.4|338|0
1654004020000|2022-05-31 13:33:40|341.47|339.07|341.2|338.8|341.47|339.07|340.8|338.4|0
1654004030000|2022-05-31 13:33:50|341.87|339.47|342.27|339.87|342.4|340|341.87|339.47|0
1654004040000|2022-05-31 13:34:00|342.14|339.74|342.81|340.41|342.81|340.41|342.14|339.74|0
1654004050000|2022-05-31 13:34:10|342.54|340.14|341.87|339.47|342.54|340.14|341.87|339.47|0
1654004060000|2022-05-31 13:34:20|341.74|339.34|342.27|339.87|342.27|339.87|341.74|339.34|0
1654004070000|2022-05-31 13:34:30|342.4|340|342.67|340.27|342.81|340.41|342.4|340|0
1654004080000|2022-05-31 13:34:40|342.54|340.14|342.47|340.07|342.54|340.14|342.47|340.07|0
1654004090000|2022-05-31 13:34:50|342.4|340|342.94|340.54|342.94|340.54|342.4|340|0
1654004100000|2022-05-31 13:35:00|343.48|341.08|343.34|340.94|343.48|341.08|342.54|340.14|0
1654004110000|2022-05-31 13:35:10|342.94|340.54|342.4|340|342.94|340.54|342.4|340|0
1654004120000|2022-05-31 13:35:20|342.47|340.07|342.67|340.27|342.67|340.27|341.87|339.47|0
1654004130000|2022-05-31 13:35:30|342|339.6|340.93|338.53|342|339.6|340.8|338.4|0
1654004140000|2022-05-31 13:35:40|341.47|339.07|341.87|339.47|342.14|339.74|341.47|339.07|0
1654004150000|2022-05-31 13:35:50|342|339.6|341.94|339.54|342|339.6|341.6|339.2|0
1654004160000|2022-05-31 13:36:00|342|339.6|342.27|339.87|342.54|340.14|341.73|339.33|0
1654004170000|2022-05-31 13:36:10|342.54|340.14|343.07|340.67|343.07|340.67|342.54|340.14|0
1654004180000|2022-05-31 13:36:20|342.67|340.27|342.21|339.81|342.67|340.27|342.21|339.81|0
1654004190000|2022-05-31 13:36:30|342.27|339.87|342|339.6|342.47|340.07|342|339.6|0
1654004200000|2022-05-31 13:36:40|341.73|339.33|342.27|339.87|342.27|339.87|341.6|339.2|0
1654004210000|2022-05-31 13:36:50|342.67|340.27|342.61|340.21|342.81|340.41|342.54|340.14|0
1654004220000|2022-05-31 13:37:00|343.14|340.74|344.01|341.61|344.01|341.61|343.14|340.74|0
1654004230000|2022-05-31 13:37:10|344.28|341.88|343.88|341.48|344.82|342.42|343.88|341.48|0
1654004240000|2022-05-31 13:37:20|344.15|341.75|343.95|341.55|344.28|341.88|343.34|340.94|0
1654004250000|2022-05-31 13:37:30|344.15|341.75|344.55|342.15|344.55|342.15|344.15|341.75|0
1654004260000|2022-05-31 13:37:40|344.28|341.88|344.49|342.09|344.49|342.09|344.28|341.88|0
1654004270000|2022-05-31 13:37:50|344.68|342.28|345.16|342.76|345.16|342.76|342.34|339.94|0
1654004280000|2022-05-31 13:38:00|345.03|342.63|345.43|343.03|345.43|343.03|345.03|342.63|0
1654004290000|2022-05-31 13:38:10|345.23|342.83|344.22|341.82|345.23|342.83|344.22|341.82|0
1654004300000|2022-05-31 13:38:20|343.95|341.55|344.35|341.95|344.35|341.95|343.95|341.55|0
1654004310000|2022-05-31 13:38:30|344.49|342.09|345.16|342.76|345.16|342.76|344.22|341.82|0
1654004320000|2022-05-31 13:38:40|345.43|343.03|345.84|343.44|345.84|343.44|345.43|343.03|0
1654004330000|2022-05-31 13:38:50|346.38|343.98|345.97|343.57|346.38|343.98|345.91|343.51|0
1654004340000|2022-05-31 13:39:00|346.11|343.71|345.7|343.3|346.11|343.71|345.7|343.3|0
1654004350000|2022-05-31 13:39:10|345.43|343.03|344.35|341.95|345.43|343.03|344.35|341.95|0
1654004360000|2022-05-31 13:39:20|344.49|342.09|345.3|342.9|345.3|342.9|344.49|342.09|0
1654004370000|2022-05-31 13:39:30|344.49|342.09|345.03|342.63|345.03|342.63|344.49|342.09|0
1654004380000|2022-05-31 13:39:40|344.89|342.49|345.16|342.76|345.43|343.03|344.89|342.49|0
1654004390000|2022-05-31 13:39:50|345.3|342.9|345.43|343.03|345.43|343.03|344.89|342.49|0
1654004400000|2022-05-31 13:40:00|346.04|343.64|346.24|343.84|346.24|343.84|345.43|343.03|0
1654004410000|2022-05-31 13:40:10|346.51|344.11|346.44|344.04|346.51|344.11|345.97|343.57|0
1654004420000|2022-05-31 13:40:20|346.51|344.11|347.05|344.65|347.05|344.65|346.37|343.97|0
1654004430000|2022-05-31 13:40:30|346.78|344.38|347.05|344.65|347.46|345.06|346.78|344.38|0
1654004440000|2022-05-31 13:40:40|347.18|344.78|347.73|345.33|347.73|345.33|347.05|344.65|0
1654004450000|2022-05-31 13:40:50|348|345.6|348.27|345.87|348.27|345.87|348|345.6|0
1654004460000|2022-05-31 13:41:00|347.46|345.06|347.18|344.78|347.66|345.26|347.18|344.78|0
1654004470000|2022-05-31 13:41:10|347.26|344.86|347.18|344.78|347.53|345.13|347.05|344.65|0
1654004480000|2022-05-31 13:41:20|347.53|345.13|347.86|345.46|347.86|345.46|347.18|344.78|0
1654004490000|2022-05-31 13:41:30|348|345.6|348.13|345.73|348.13|345.73|348|345.6|0
1654004500000|2022-05-31 13:41:40|347.59|345.19|347.32|344.92|347.59|345.19|347.32|344.92|0
1654004510000|2022-05-31 13:41:50|347.59|345.19|347.18|344.78|347.86|345.46|347.18|344.78|0
1654004520000|2022-05-31 13:42:00|347.59|345.19|347.59|345.19|347.59|345.19|347.32|344.92|0
1654004530000|2022-05-31 13:42:10|347.18|344.78|346.98|344.58|347.25|344.85|346.98|344.58|0
1654004540000|2022-05-31 13:42:20|347.12|344.72|347.59|345.19|347.59|345.19|347.12|344.72|0
1654004550000|2022-05-31 13:42:30|347.73|345.33|347.73|345.33|347.73|345.33|347.73|345.33|0
1654004560000|2022-05-31 13:42:40|347.93|345.53|348.54|346.14|348.54|346.14|347.93|345.53|0
1654004570000|2022-05-31 13:42:50|348.81|346.41|349.22|346.82|349.22|346.82|348.81|346.41|0
1654004580000|2022-05-31 13:43:00|349.29|346.89|348.81|346.41|349.35|346.95|348.81|346.41|0
1654004590000|2022-05-31 13:43:10|348.54|346.14|348.94|346.54|349.08|346.68|348.27|345.87|0
1654004600000|2022-05-31 13:43:20|348.81|346.41|349.08|346.68|349.08|346.68|348.81|346.41|0
1654004610000|2022-05-31 13:43:30|349.22|346.82|349.08|346.68|349.29|346.89|349.08|346.68|0
1654004620000|2022-05-31 13:43:40|349.35|346.95|348.67|346.27|349.35|346.95|348.67|346.27|0
1654004630000|2022-05-31 13:43:50|348.81|346.41|348.94|346.54|348.94|346.54|348.54|346.14|0
1654004640000|2022-05-31 13:44:00|348.54|346.14|348.34|345.94|348.54|346.14|348.34|345.94|0
1654004650000|2022-05-31 13:44:10|348.2|345.8|348.54|346.14|348.67|346.27|348.2|345.8|0
1654004660000|2022-05-31 13:44:20|348.81|346.41|348.67|346.27|349.08|346.68|348.54|346.14|0
1654004670000|2022-05-31 13:44:30|348.4|346|348.61|346.21|348.67|346.27|348.4|346|0
1654004680000|2022-05-31 13:44:40|348.27|345.87|348.47|346.07|348.54|346.14|348.2|345.8|0
1654004690000|2022-05-31 13:44:50|348.54|346.14|348.13|345.73|348.54|346.14|348.13|345.73|0
1654004700000|2022-05-31 13:45:00|346.91|344.51|345.97|343.57|346.91|344.51|345.97|343.57|0
1654004710000|2022-05-31 13:45:10|346.91|344.51|345.97|343.57|346.91|344.51|345.97|343.57|0
1654004720000|2022-05-31 13:45:20|346.1|343.7|345.43|343.03|346.1|343.7|345.43|343.03|0
1654004730000|2022-05-31 13:45:30|345.16|342.76|344.35|341.95|345.16|342.76|344.35|341.95|0
1654004740000|2022-05-31 13:45:40|344.89|342.49|343.81|341.41|344.89|342.49|343.81|341.41|0
1654004750000|2022-05-31 13:45:50|344.22|341.82|344.22|341.82|344.22|341.82|343.95|341.55|0
1654004760000|2022-05-31 13:46:00|344.35|341.95|343.81|341.41|344.35|341.95|343.81|341.41|0
1654004770000|2022-05-31 13:46:10|344.08|341.68|343.61|341.21|344.08|341.68|343.54|341.14|0
1654004780000|2022-05-31 13:46:20|344.08|341.68|343.41|341.01|344.08|341.68|343.41|341.01|0
1654004790000|2022-05-31 13:46:30|343.48|341.08|343.54|341.14|343.68|341.28|343.28|340.88|0
1654004800000|2022-05-31 13:46:40|343.68|341.28|343.68|341.28|343.81|341.41|343.54|341.14|0
1654004810000|2022-05-31 13:46:50|343.28|340.88|344.49|342.09|344.49|342.09|343.28|340.88|0
1654004820000|2022-05-31 13:47:00|344.55|342.15|344.22|341.82|344.55|342.15|344.22|341.82|0
1654004830000|2022-05-31 13:47:10|344.89|342.49|345.7|343.3|345.7|343.3|344.89|342.49|0
1654004840000|2022-05-31 13:47:20|345.97|343.57|345.16|342.76|345.97|343.57|345.16|342.76|0
1654004850000|2022-05-31 13:47:30|345.02|342.62|344.48|342.08|345.02|342.62|344.22|341.82|0
1654004860000|2022-05-31 13:47:40|344.22|341.82|345.02|342.62|345.02|342.62|344.08|341.68|0
1654004870000|2022-05-31 13:47:50|345.29|342.89|344.62|342.22|345.43|343.03|344.62|342.22|0
1654004880000|2022-05-31 13:48:00|344.89|342.49|344.75|342.35|345.02|342.62|344.75|342.35|0
1654004890000|2022-05-31 13:48:10|344.35|341.95|344.62|342.22|344.62|342.22|344.35|341.95|0
1654004900000|2022-05-31 13:48:20|344.69|342.29|345.29|342.89|345.29|342.89|344.69|342.29|0
1654004910000|2022-05-31 13:48:30|345.63|343.23|345.97|343.57|345.97|343.57|345.5|343.1|0
1654004920000|2022-05-31 13:48:40|346.37|343.97|346.24|343.84|346.37|343.97|346.24|343.84|0
1654004930000|2022-05-31 13:48:50|346.51|344.11|346.51|344.11|346.71|344.31|346.37|343.97|0
1654004940000|2022-05-31 13:49:00|346.91|344.51|345.63|343.23|346.91|344.51|345.56|343.16|0
1654004950000|2022-05-31 13:49:10|345.97|343.57|346.78|344.38|346.78|344.38|345.97|343.57|0
1654004960000|2022-05-31 13:49:20|346.51|344.11|346.78|344.38|346.78|344.38|346.1|343.7|0
1654004970000|2022-05-31 13:49:30|347.05|344.65|347.18|344.78|347.18|344.78|347.05|344.65|0
1654004980000|2022-05-31 13:49:40|347.05|344.65|347.18|344.78|347.18|344.78|346.24|343.84|0
1654004990000|2022-05-31 13:49:50|347.59|345.19|347.72|345.32|347.72|345.32|347.32|344.92|0
1654005000000|2022-05-31 13:50:00|347.32|344.92|347.45|345.05|347.45|345.05|347.18|344.78|0
1654005010000|2022-05-31 13:50:10|347.18|344.78|346.23|343.83|347.18|344.78|346.23|343.83|0
1654005020000|2022-05-31 13:50:20|345.7|343.3|346.77|344.37|346.77|344.37|345.7|343.3|0
1654005030000|2022-05-31 13:50:30|346.23|343.83|346.5|344.1|346.5|344.1|346.1|343.7|0
1654005040000|2022-05-31 13:50:40|345.9|343.5|345.02|342.62|345.96|343.56|345.02|342.62|0
1654005050000|2022-05-31 13:50:50|345.29|342.89|344.35|341.95|345.29|342.89|344.35|341.95|0
1654005060000|2022-05-31 13:51:00|344.89|342.49|345.83|343.43|345.83|343.43|344.89|342.49|0
1654005070000|2022-05-31 13:51:10|346.23|343.83|346.5|344.1|346.5|344.1|346.03|343.63|0
1654005080000|2022-05-31 13:51:20|346.23|343.83|345.96|343.56|346.37|343.97|345.96|343.56|0
1654005090000|2022-05-31 13:51:30|345.83|343.43|345.29|342.89|345.83|343.43|345.29|342.89|0
1654005100000|2022-05-31 13:51:40|344.89|342.49|344.89|342.49|345.02|342.62|344.48|342.08|0
1654005110000|2022-05-31 13:51:50|345.43|343.03|345.36|342.96|345.83|343.43|345.36|342.96|0
1654005120000|2022-05-31 13:52:00|345.29|342.89|345.02|342.62|345.29|342.89|345.02|342.62|0
1654005130000|2022-05-31 13:52:10|345.16|342.76|345.02|342.62|345.56|343.16|345.02|342.62|0
1654005140000|2022-05-31 13:52:20|344.75|342.35|345.56|343.16|345.56|343.16|344.48|342.08|0
1654005150000|2022-05-31 13:52:30|345.16|342.76|345.29|342.89|345.42|343.02|345.16|342.76|0
1654005160000|2022-05-31 13:52:40|345.16|342.76|345.96|343.56|345.96|343.56|345.16|342.76|0
1654005170000|2022-05-31 13:52:50|346.37|343.97|346.23|343.83|346.5|344.1|345.96|343.56|0
1654005180000|2022-05-31 13:53:00|346.17|343.77|346.1|343.7|346.23|343.83|345.83|343.43|0
1654005190000|2022-05-31 13:53:10|346.5|344.1|346.5|344.1|346.64|344.24|346.5|344.1|0
1654005200000|2022-05-31 13:53:20|346.37|343.97|346.5|344.1|346.5|344.1|345.96|343.56|0
1654005210000|2022-05-31 13:53:30|346.23|343.83|346.23|343.83|346.23|343.83|345.96|343.56|0
1654005220000|2022-05-31 13:53:40|345.42|343.02|344.48|342.08|345.42|343.02|344.48|342.08|0
1654005230000|2022-05-31 13:53:50|344.28|341.88|344.35|341.95|344.48|342.08|344.28|341.88|0
1654005240000|2022-05-31 13:54:00|344.48|342.08|344.35|341.95|344.48|342.08|344.28|341.88|0
1654005250000|2022-05-31 13:54:10|343.41|341.01|344.48|342.08|344.48|342.08|343.41|341.01|0
1654005260000|2022-05-31 13:54:20|343.68|341.28|343|340.6|343.68|341.28|342.74|340.34|0
1654005270000|2022-05-31 13:54:30|343.27|340.87|343.81|341.41|343.81|341.41|343.27|340.87|0
1654005280000|2022-05-31 13:54:40|343.88|341.48|343.41|341.01|344.35|341.95|343.41|341.01|0
1654005290000|2022-05-31 13:54:50|343.27|340.87|343.94|341.54|343.94|341.54|343.27|340.87|0
1654005300000|2022-05-31 13:55:00|343.81|341.41|343.94|341.54|343.94|341.54|343.67|341.27|0
1654005310000|2022-05-31 13:55:10|343.41|341.01|343.74|341.34|343.81|341.41|343.41|341.01|0
1654005320000|2022-05-31 13:55:20|343.27|340.87|343.27|340.87|343.54|341.14|343.27|340.87|0
1654005330000|2022-05-31 13:55:30|343.54|341.14|342.07|339.67|343.54|341.14|342.07|339.67|0
1654005340000|2022-05-31 13:55:40|342.2|339.8|341.53|339.13|342.2|339.8|341.53|339.13|0
1654005350000|2022-05-31 13:55:50|342.33|339.93|342.2|339.8|342.74|340.34|342.2|339.8|0
1654005360000|2022-05-31 13:56:00|342.87|340.47|342.47|340.07|342.87|340.47|342.33|339.93|0
1654005370000|2022-05-31 13:56:10|342.07|339.67|341.8|339.4|342.07|339.67|341.53|339.13|0
1654005380000|2022-05-31 13:56:20|342.2|339.8|340.39|337.99|342.2|339.8|340.39|337.99|0
1654005390000|2022-05-31 13:56:30|340.12|337.72|341.33|338.93|341.33|338.93|340.12|337.72|0
1654005400000|2022-05-31 13:56:40|343.88|341.48|343.62|341.22|343.88|341.48|343.35|340.95|0
1654005410000|2022-05-31 13:56:50|344.15|341.75|342.95|340.55|344.15|341.75|342.95|340.55|0
1654005420000|2022-05-31 13:57:00|342.55|340.15|342.48|340.08|342.55|340.15|342.28|339.88|0
1654005430000|2022-05-31 13:57:10|342.55|340.15|342.48|340.08|342.55|340.15|342.42|340.02|0
1654005440000|2022-05-31 13:57:20|342.55|340.15|343.62|341.22|343.62|341.22|342.55|340.15|0
1654005450000|2022-05-31 13:57:30|343.08|340.68|343.48|341.08|343.48|341.08|342.95|340.55|0
1654005460000|2022-05-31 13:57:40|343.15|340.75|343.48|341.08|343.62|341.22|343.15|340.75|0
1654005470000|2022-05-31 13:57:50|342.95|340.55|342.82|340.42|343.08|340.68|342.82|340.42|0
1654005480000|2022-05-31 13:58:00|342.95|340.55|342.95|340.55|343.22|340.82|342.95|340.55|0
1654005490000|2022-05-31 13:58:10|343.22|340.82|344.02|341.62|344.02|341.62|343.22|340.82|0
1654005500000|2022-05-31 13:58:20|344.15|341.75|344.89|342.49|344.89|342.49|344.15|341.75|0
1654005510000|2022-05-31 13:58:30|344.82|342.42|344.82|342.42|345.22|342.82|344.76|342.36|0
1654005520000|2022-05-31 13:58:40|344.69|342.29|345.16|342.76|345.16|342.76|344.55|342.15|0
1654005530000|2022-05-31 13:58:50|345.36|342.96|345.42|343.02|345.42|343.02|344.82|342.42|0
1654005540000|2022-05-31 13:59:00|345.96|343.56|345.36|342.96|345.96|343.56|345.36|342.96|0
1654005550000|2022-05-31 13:59:10|345.29|342.89|345.69|343.29|346.03|343.63|345.29|342.89|0
1654005560000|2022-05-31 13:59:20|346.03|343.63|345.96|343.56|346.29|343.89|345.96|343.56|0
1654005570000|2022-05-31 13:59:30|345.42|343.02|344.75|342.35|345.42|343.02|344.75|342.35|0
1654005580000|2022-05-31 13:59:40|344.35|341.95|344.62|342.22|344.95|342.55|344.35|341.95|0
1654005590000|2022-05-31 13:59:50|344.89|342.49|345.69|343.29|345.69|343.29|344.68|342.28|0
1654005600000|2022-05-31 14:00:00|345.96|343.56|345.49|343.09|345.96|343.56|345.02|342.62|0
1654005610000|2022-05-31 14:00:10|345.42|343.02|345.69|343.29|346.23|343.83|345.29|342.89|0
1654005620000|2022-05-31 14:00:20|345.83|343.43|345.09|342.69|345.83|343.43|344.55|342.15|0
1654005630000|2022-05-31 14:00:30|344.42|342.02|345.76|343.36|345.76|343.36|343.88|341.48|0
1654005640000|2022-05-31 14:00:40|346.03|343.63|345.62|343.22|346.23|343.83|345.16|342.76|0
1654005650000|2022-05-31 14:00:50|345.89|343.49|345.35|342.95|345.89|343.49|345.35|342.95|0
1654005660000|2022-05-31 14:01:00|345.22|342.82|345.62|343.22|346.16|343.76|345.22|342.82|0
1654005670000|2022-05-31 14:01:10|346.29|343.89|346.83|344.43|346.83|344.43|346.29|343.89|0
1654005680000|2022-05-31 14:01:20|347.37|344.97|347.91|345.51|347.91|345.51|347.37|344.97|0
1654005690000|2022-05-31 14:01:30|348.31|345.91|347.91|345.51|348.31|345.91|347.91|345.51|0
1654005700000|2022-05-31 14:01:40|348.18|345.78|348.18|345.78|348.18|345.78|347.98|345.58|0
1654005710000|2022-05-31 14:01:50|348.58|346.18|348.72|346.32|348.99|346.59|348.58|346.18|0
1654005720000|2022-05-31 14:02:00|348.04|345.64|346.16|343.76|348.04|345.64|346.16|343.76|0
1654005730000|2022-05-31 14:02:10|346.7|344.3|346.43|344.03|346.7|344.3|346.43|344.03|0
1654005740000|2022-05-31 14:02:20|346.83|344.43|345.62|343.22|346.83|344.43|345.62|343.22|0
1654005750000|2022-05-31 14:02:30|345.35|342.95|345.76|343.36|345.76|343.36|345.35|342.95|0
1654005760000|2022-05-31 14:02:40|346.43|344.03|346.16|343.76|346.43|344.03|346.16|343.76|0
1654005770000|2022-05-31 14:02:50|346.02|343.62|346.16|343.76|346.16|343.76|346.02|343.62|0
1654005780000|2022-05-31 14:03:00|346.29|343.89|345.96|343.56|346.56|344.16|345.96|343.56|0
1654005790000|2022-05-31 14:03:10|346.83|344.43|346.56|344.16|346.83|344.43|346.56|344.16|0
1654005800000|2022-05-31 14:03:20|346.96|344.56|347.1|344.7|347.1|344.7|346.83|344.43|0
1654005810000|2022-05-31 14:03:30|347.5|345.1|346.29|343.89|347.5|345.1|346.29|343.89|0
1654005820000|2022-05-31 14:03:40|346.7|344.3|347.1|344.7|347.1|344.7|346.56|344.16|0
1654005830000|2022-05-31 14:03:50|346.29|343.89|346.16|343.76|346.29|343.89|345.89|343.49|0
1654005840000|2022-05-31 14:04:00|346.83|344.43|347.71|345.31|347.71|345.31|346.43|344.03|0
1654005850000|2022-05-31 14:04:10|348.04|345.64|348.58|346.18|348.58|346.18|347.64|345.24|0
1654005860000|2022-05-31 14:04:20|348.85|346.45|349.06|346.66|349.39|346.99|348.85|346.45|0
1654005870000|2022-05-31 14:04:30|349.12|346.72|349.39|346.99|349.8|347.4|349.12|346.72|0
1654005880000|2022-05-31 14:04:40|349.66|347.26|349.66|347.26|349.66|347.26|348.99|346.59|0
1654005890000|2022-05-31 14:04:50|349.53|347.13|350.47|348.07|350.47|348.07|349.53|347.13|0
1654005900000|2022-05-31 14:05:00|350.61|348.21|349.26|346.86|350.61|348.21|349.26|346.86|0
1654005910000|2022-05-31 14:05:10|349.53|347.13|350.2|347.8|350.2|347.8|349.26|346.86|0
1654005920000|2022-05-31 14:05:20|350|347.6|349.39|346.99|350|347.6|349.39|346.99|0
1654005930000|2022-05-31 14:05:30|349.66|347.26|350.34|347.94|350.34|347.94|349.66|347.26|0
1654005940000|2022-05-31 14:05:40|350.47|348.07|350.88|348.48|350.88|348.48|350.34|347.94|0
1654005950000|2022-05-31 14:05:50|350.74|348.34|349.93|347.53|350.74|348.34|349.93|347.53|0
1654005960000|2022-05-31 14:06:00|349.66|347.26|350.47|348.07|350.47|348.07|349.66|347.26|0
1654005970000|2022-05-31 14:06:10|349.93|347.53|350.07|347.67|350.34|347.94|349.93|347.53|0
1654005980000|2022-05-31 14:06:20|350.2|347.8|350.07|347.67|350.2|347.8|350.07|347.67|0
1654005990000|2022-05-31 14:06:30|350.74|348.34|350.95|348.55|350.95|348.55|350.47|348.07|0
1654006000000|2022-05-31 14:06:40|350.88|348.48|350.47|348.07|350.88|348.48|350.47|348.07|0
1654006010000|2022-05-31 14:06:50|350.88|348.48|350.47|348.07|350.88|348.48|350.47|348.07|0
1654006020000|2022-05-31 14:07:00|350.2|347.8|348.85|346.45|350.2|347.8|348.85|346.45|0
1654006030000|2022-05-31 14:07:10|348.71|346.31|348.44|346.04|348.71|346.31|348.44|346.04|0
1654006040000|2022-05-31 14:07:20|348.04|345.64|347.77|345.37|348.51|346.11|347.77|345.37|0
1654006050000|2022-05-31 14:07:30|347.37|344.97|347.9|345.5|348.17|345.77|347.37|344.97|0
1654006060000|2022-05-31 14:07:40|348.31|345.91|347.5|345.1|348.31|345.91|347.5|345.1|0
1654006070000|2022-05-31 14:07:50|347.64|345.24|348.24|345.84|348.24|345.84|347.64|345.24|0
1654006080000|2022-05-31 14:08:00|348.04|345.64|347.64|345.24|348.04|345.64|347.64|345.24|0
1654006090000|2022-05-31 14:08:10|347.37|344.97|347.5|345.1|347.5|345.1|347.37|344.97|0
1654006100000|2022-05-31 14:08:20|347.97|345.57|348.44|346.04|348.44|346.04|347.97|345.57|0
1654006110000|2022-05-31 14:08:30|348.17|345.77|349.12|346.72|349.12|346.72|348.17|345.77|0
1654006120000|2022-05-31 14:08:40|349.25|346.85|349.52|347.12|349.52|347.12|349.12|346.72|0
1654006130000|2022-05-31 14:08:50|349.79|347.39|349.25|346.85|349.86|347.46|349.25|346.85|0
1654006140000|2022-05-31 14:09:00|350.06|347.66|349.79|347.39|350.06|347.66|349.66|347.26|0
1654006150000|2022-05-31 14:09:10|349.93|347.53|350.06|347.66|350.2|347.8|349.93|347.53|0
1654006160000|2022-05-31 14:09:20|349.93|347.53|350.34|347.94|350.61|348.21|349.93|347.53|0
1654006170000|2022-05-31 14:09:30|350.47|348.07|349.79|347.39|350.74|348.34|349.79|347.39|0
1654006180000|2022-05-31 14:09:40|349.52|347.12|350.33|347.93|350.34|347.94|349.52|347.12|0
1654006190000|2022-05-31 14:09:50|351.42|349.02|352.1|349.7|352.1|349.7|351.28|348.88|0
1654006200000|2022-05-31 14:10:00|352.37|349.97|351.15|348.75|352.37|349.97|351.15|348.75|0
1654006210000|2022-05-31 14:10:10|350.47|348.07|350.88|348.48|350.88|348.48|350.47|348.07|0
1654006220000|2022-05-31 14:10:20|351.15|348.75|350.88|348.48|351.15|348.75|350.74|348.34|0
1654006230000|2022-05-31 14:10:30|351.15|348.75|351.22|348.82|351.69|349.29|351.15|348.75|0
1654006240000|2022-05-31 14:10:40|351.28|348.88|351.69|349.29|351.69|349.29|351.15|348.75|0
1654006250000|2022-05-31 14:10:50|351.83|349.43|351.69|349.29|351.83|349.43|351.55|349.15|0
1654006260000|2022-05-31 14:11:00|351.96|349.56|351.83|349.43|351.96|349.56|351.83|349.43|0
1654006270000|2022-05-31 14:11:10|351.42|349.02|351.69|349.29|351.69|349.29|351.28|348.88|0
1654006280000|2022-05-31 14:11:20|351.96|349.56|352.1|349.7|352.1|349.7|351.69|349.29|0
1654006290000|2022-05-31 14:11:30|351.83|349.43|351.96|349.56|351.96|349.56|351.62|349.22|0
1654006300000|2022-05-31 14:11:40|351.83|349.43|352.1|349.7|352.1|349.7|351.83|349.43|0
1654006310000|2022-05-31 14:11:50|352.23|349.83|351.69|349.29|352.23|349.83|351.69|349.29|0
1654006320000|2022-05-31 14:12:00|351.49|349.09|351.01|348.61|351.83|349.43|351.01|348.61|0
1654006330000|2022-05-31 14:12:10|351.42|349.02|351.15|348.75|351.42|349.02|350.88|348.48|0
1654006340000|2022-05-31 14:12:20|351.28|348.88|351.83|349.43|351.83|349.43|351.28|348.88|0
1654006350000|2022-05-31 14:12:30|351.96|349.56|351.42|349.02|351.96|349.56|351.42|349.02|0
1654006360000|2022-05-31 14:12:40|351.55|349.15|351.22|348.82|351.69|349.29|351.15|348.75|0
1654006370000|2022-05-31 14:12:50|351.42|349.02|351.15|348.75|351.42|349.02|350.88|348.48|0
1654006380000|2022-05-31 14:13:00|351.28|348.88|350.95|348.55|351.42|349.02|350.95|348.55|0
1654006390000|2022-05-31 14:13:10|351.15|348.75|351.42|349.02|351.82|349.42|351.15|348.75|0
1654006400000|2022-05-31 14:13:20|351.01|348.61|350.33|347.93|351.28|348.88|350.33|347.93|0
1654006410000|2022-05-31 14:13:30|350.47|348.07|350.2|347.8|350.47|348.07|349.93|347.53|0
1654006420000|2022-05-31 14:13:40|350.06|347.66|350.2|347.8|350.2|347.8|349.66|347.26|0
1654006430000|2022-05-31 14:13:50|349.79|347.39|349.93|347.53|350.06|347.66|349.79|347.39|0
1654006440000|2022-05-31 14:14:00|350.33|347.93|350.33|347.93|350.33|347.93|350.06|347.66|0
1654006450000|2022-05-31 14:14:10|349.66|347.26|349.93|347.53|349.93|347.53|349.66|347.26|0
1654006460000|2022-05-31 14:14:20|349.25|346.85|350.2|347.8|350.33|347.93|349.25|346.85|0
1654006470000|2022-05-31 14:14:30|349.93|347.53|348.98|346.58|350.33|347.93|348.98|346.58|0
1654006480000|2022-05-31 14:14:40|348.71|346.31|348.04|345.64|349.12|346.72|348.04|345.64|0
1654006490000|2022-05-31 14:14:50|347.63|345.23|346.29|343.89|347.63|345.23|346.02|343.62|0
1654006500000|2022-05-31 14:15:00|345.75|343.35|345.08|342.68|345.82|343.42|345.08|342.68|0
1654006510000|2022-05-31 14:15:10|344.54|342.14|345.35|342.95|345.35|342.95|344.54|342.14|0
1654006520000|2022-05-31 14:15:20|345.21|342.81|345.48|343.08|345.48|343.08|344.95|342.55|0
1654006530000|2022-05-31 14:15:30|345.88|343.48|346.29|343.89|346.29|343.89|345.75|343.35|0
1654006540000|2022-05-31 14:15:40|346.15|343.75|346.29|343.89|346.29|343.89|346.15|343.75|0
1654006550000|2022-05-31 14:15:50|345.62|343.22|345.35|342.95|345.88|343.48|345.35|342.95|0
1654006560000|2022-05-31 14:16:00|345.08|342.68|344.28|341.88|345.08|342.68|344.28|341.88|0
1654006570000|2022-05-31 14:16:10|344.54|342.14|344.01|341.61|344.81|342.41|344.01|341.61|0
1654006580000|2022-05-31 14:16:20|343.74|341.34|344.61|342.21|344.61|342.21|343.74|341.34|0
1654006590000|2022-05-31 14:16:30|344.54|342.14|344.94|342.54|344.94|342.54|344.54|342.14|0
1654006600000|2022-05-31 14:16:40|345.08|342.68|345.08|342.68|345.35|342.95|345.08|342.68|0
1654006610000|2022-05-31 14:16:50|345.35|342.95|345.61|343.21|345.82|343.42|345.35|342.95|0
1654006620000|2022-05-31 14:17:00|345.75|343.35|344.94|342.54|345.75|343.35|344.94|342.54|0
1654006630000|2022-05-31 14:17:10|344.68|342.28|345.48|343.08|345.48|343.08|344.68|342.28|0
1654006640000|2022-05-31 14:17:20|345.61|343.21|345.55|343.15|345.61|343.21|345.48|343.08|0
1654006650000|2022-05-31 14:17:30|345.61|343.21|344.94|342.54|345.61|343.21|344.94|342.54|0
1654006660000|2022-05-31 14:17:40|344.48|342.08|344.27|341.87|344.48|342.08|344.14|341.74|0
1654006670000|2022-05-31 14:17:50|344.68|342.28|345.55|343.15|345.55|343.15|344.68|342.28|0
1654006680000|2022-05-31 14:18:00|345.61|343.21|345.68|343.28|345.68|343.28|345.35|342.95|0
1654006690000|2022-05-31 14:18:10|345.75|343.35|344.94|342.54|345.75|343.35|344.94|342.54|0
1654006700000|2022-05-31 14:18:20|345.21|342.81|344.14|341.74|345.21|342.81|344.14|341.74|0
1654006710000|2022-05-31 14:18:30|344.01|341.61|344.81|342.41|344.81|342.41|344.01|341.61|0
1654006720000|2022-05-31 14:18:40|344.41|342.01|344.27|341.87|344.41|342.01|344.27|341.87|0
1654006730000|2022-05-31 14:18:50|344.41|342.01|344.27|341.87|344.41|342.01|344.14|341.74|0
1654006740000|2022-05-31 14:19:00|344.41|342.01|344.94|342.54|344.94|342.54|344.41|342.01|0
1654006750000|2022-05-31 14:19:10|344.68|342.28|344.68|342.28|344.68|342.28|344.34|341.94|0
1654006760000|2022-05-31 14:19:20|344.81|342.41|344.41|342.01|344.81|342.41|344.41|342.01|0
1654006770000|2022-05-31 14:19:30|343.07|340.67|343.47|341.07|343.47|341.07|342.94|340.54|0
1654006780000|2022-05-31 14:19:40|342.94|340.54|342.54|340.14|342.94|340.54|342.54|340.14|0
1654006790000|2022-05-31 14:19:50|342.94|340.54|342.4|340|342.94|340.54|342.4|340|0
1654006800000|2022-05-31 14:20:00|341.94|339.54|341.34|338.94|342|339.6|341.34|338.94|0
1654006810000|2022-05-31 14:20:10|341.07|338.67|340.94|338.54|341.07|338.67|340.94|338.54|0
1654006820000|2022-05-31 14:20:20|340.28|337.88|339.61|337.21|340.28|337.88|339.48|337.08|0
1654006830000|2022-05-31 14:20:30|340.28|337.88|339.08|336.68|340.28|337.88|339.08|336.68|0
1654006840000|2022-05-31 14:20:40|338.82|336.42|339.22|336.82|339.22|336.82|338.55|336.15|0
1654006850000|2022-05-31 14:20:50|338.82|336.42|338.95|336.55|338.95|336.55|338.82|336.42|0
1654006860000|2022-05-31 14:21:00|338.69|336.29|338.42|336.02|338.69|336.29|338.42|336.02|0
1654006870000|2022-05-31 14:21:10|338.55|336.15|337.63|335.23|338.55|336.15|337.63|335.23|0
1654006880000|2022-05-31 14:21:20|337.89|335.49|337.89|335.49|338.16|335.76|337.89|335.49|0
1654006890000|2022-05-31 14:21:30|337.76|335.36|337.37|334.97|337.76|335.36|337.37|334.97|0
1654006900000|2022-05-31 14:21:40|337.23|334.83|337.5|335.1|337.5|335.1|336.97|334.57|0
1654006910000|2022-05-31 14:21:50|336.84|334.44|336.71|334.31|337.1|334.7|336.71|334.31|0
1654006920000|2022-05-31 14:22:00|336.18|333.78|336.84|334.44|336.84|334.44|336.18|333.78|0
1654006930000|2022-05-31 14:22:10|337.23|334.83|336.97|334.57|337.23|334.83|336.44|334.04|0
1654006940000|2022-05-31 14:22:20|337.37|334.97|337.5|335.1|337.63|335.23|337.37|334.97|0
1654006950000|2022-05-31 14:22:30|337.23|334.83|337.5|335.1|337.63|335.23|337.23|334.83|0
1654006960000|2022-05-31 14:22:40|337.63|335.23|337.76|335.36|337.76|335.36|337.63|335.23|0
1654006970000|2022-05-31 14:22:50|337.83|335.43|337.89|335.49|337.89|335.49|337.76|335.36|0
1654006980000|2022-05-31 14:23:00|337.76|335.36|338.42|336.02|338.42|336.02|337.76|335.36|0
1654006990000|2022-05-31 14:23:10|338.55|336.15|338.82|336.42|338.82|336.42|338.55|336.15|0
1654007000000|2022-05-31 14:23:20|338.95|336.55|338.55|336.15|338.95|336.55|338.55|336.15|0
1654007010000|2022-05-31 14:23:30|338.82|336.42|339.61|337.21|339.61|337.21|338.82|336.42|0
1654007020000|2022-05-31 14:23:40|339.48|337.08|339.48|337.08|339.48|337.08|339.35|336.95|0
1654007030000|2022-05-31 14:23:50|339.61|337.21|339.68|337.28|339.68|337.28|339.35|336.95|0
1654007040000|2022-05-31 14:24:00|339.74|337.34|340.14|337.74|340.14|337.74|339.74|337.34|0
1654007050000|2022-05-31 14:24:10|340.27|337.87|340.41|338.01|340.54|338.14|340.27|337.87|0
1654007060000|2022-05-31 14:24:20|340.67|338.27|340.01|337.61|340.67|338.27|340.01|337.61|0
1654007070000|2022-05-31 14:24:30|339.61|337.21|339.61|337.21|339.61|337.21|339.48|337.08|0
1654007080000|2022-05-31 14:24:40|339.88|337.48|339.21|336.81|339.88|337.48|339.21|336.81|0
1654007090000|2022-05-31 14:24:50|339.88|337.48|340.08|337.68|340.14|337.74|339.88|337.48|0
1654007100000|2022-05-31 14:25:00|340.01|337.61|340.54|338.14|340.54|338.14|340.01|337.61|0
1654007110000|2022-05-31 14:25:10|340.27|337.87|340.41|338.01|340.48|338.08|340.27|337.87|0
1654007120000|2022-05-31 14:25:20|340.67|338.27|340.94|338.54|340.94|338.54|340.54|338.14|0
1654007130000|2022-05-31 14:25:30|340.81|338.41|341.2|338.8|341.2|338.8|340.81|338.41|0
1654007140000|2022-05-31 14:25:40|341.47|339.07|341.2|338.8|341.47|339.07|341.2|338.8|0
1654007150000|2022-05-31 14:25:50|340.81|338.41|341.07|338.67|341.07|338.67|340.67|338.27|0
1654007160000|2022-05-31 14:26:00|341.34|338.94|341.2|338.8|341.34|338.94|341.2|338.8|0
1654007170000|2022-05-31 14:26:10|341.34|338.94|342|339.6|342|339.6|341.34|338.94|0
1654007180000|2022-05-31 14:26:20|341.87|339.47|342|339.6|342|339.6|341.6|339.2|0
1654007190000|2022-05-31 14:26:30|342.27|339.87|342.27|339.87|342.53|340.13|342.27|339.87|0
1654007200000|2022-05-31 14:26:40|342.13|339.73|342.13|339.73|342.13|339.73|341.6|339.2|0
1654007210000|2022-05-31 14:26:50|342.27|339.87|341.74|339.34|342.27|339.87|341.74|339.34|0
1654007220000|2022-05-31 14:27:00|341.34|338.94|341.34|338.94|341.34|338.94|340.67|338.27|0
1654007230000|2022-05-31 14:27:10|341.6|339.2|341.74|339.34|341.74|339.34|341.6|339.2|0
1654007240000|2022-05-31 14:27:20|341.47|339.07|341.07|338.67|341.47|339.07|341.07|338.67|0
1654007250000|2022-05-31 14:27:30|341.2|338.8|338.43|336.03|341.2|338.8|338.3|335.9|0
1654007260000|2022-05-31 14:27:40|338.7|336.3|338.03|335.63|338.83|336.43|338.03|335.63|0
1654007270000|2022-05-31 14:27:50|337.24|334.84|337.5|335.1|337.5|335.1|337.24|334.84|0
1654007280000|2022-05-31 14:28:00|337.1|334.7|336.84|334.44|337.1|334.7|336.84|334.44|0
1654007290000|2022-05-31 14:28:10|336.7|334.3|336.17|333.77|336.7|334.3|335.91|333.51|0
1654007300000|2022-05-31 14:28:20|335.64|333.24|336.44|334.04|336.44|334.04|335.64|333.24|0
1654007310000|2022-05-31 14:28:30|336.57|334.17|337.1|334.7|337.1|334.7|336.31|333.91|0
1654007320000|2022-05-31 14:28:40|337.24|334.84|337.5|335.1|337.5|335.1|336.84|334.44|0
1654007330000|2022-05-31 14:28:50|338.03|335.63|338.17|335.77|338.24|335.84|338.03|335.63|0
1654007340000|2022-05-31 14:29:00|338.97|336.57|339.1|336.7|339.1|336.7|338.83|336.43|0
1654007350000|2022-05-31 14:29:10|339.5|337.1|338.97|336.57|339.5|337.1|338.97|336.57|0
1654007360000|2022-05-31 14:29:20|338.83|336.43|339.1|336.7|339.3|336.9|338.83|336.43|0
1654007370000|2022-05-31 14:29:30|339.23|336.83|339.5|337.1|339.5|337.1|338.97|336.57|0
1654007380000|2022-05-31 14:29:40|340.17|337.77|340.17|337.77|340.3|337.9|340.03|337.63|0
1654007390000|2022-05-31 14:29:50|340.03|337.63|340.17|337.77|340.3|337.9|339.9|337.5|0
1654007400000|2022-05-31 14:30:00|340.44|338.04|339.1|336.7|340.44|338.04|339.1|336.7|0
1654007410000|2022-05-31 14:30:10|339.63|337.23|338.57|336.17|339.63|337.23|338.3|335.9|0
1654007420000|2022-05-31 14:30:20|338.97|336.57|339.5|337.1|339.5|337.1|338.97|336.57|0
1654007430000|2022-05-31 14:30:30|338.83|336.43|338.43|336.03|338.83|336.43|338.43|336.03|0
1654007440000|2022-05-31 14:30:40|337.5|335.1|337.97|335.57|337.97|335.57|337.5|335.1|0
1654007450000|2022-05-31 14:30:50|337.63|335.23|337.63|335.23|337.77|335.37|337.5|335.1|0
1654007460000|2022-05-31 14:31:00|337.1|334.7|336.17|333.77|337.1|334.7|336.17|333.77|0
1654007470000|2022-05-31 14:31:10|335.58|333.18|334.85|332.45|335.58|333.18|334.85|332.45|0
1654007480000|2022-05-31 14:31:20|334.71|332.31|334.58|332.18|334.71|332.31|333.99|331.59|0
1654007490000|2022-05-31 14:31:30|334.19|331.79|334.45|332.05|334.71|332.31|334.19|331.79|0
1654007500000|2022-05-31 14:31:40|334.58|332.18|334.98|332.58|334.98|332.58|334.58|332.18|0
1654007510000|2022-05-31 14:31:50|334.58|332.18|334.05|331.65|334.58|332.18|334.05|331.65|0
1654007520000|2022-05-31 14:32:00|333.79|331.39|334.85|332.45|334.85|332.45|333.79|331.39|0
1654007530000|2022-05-31 14:32:10|334.32|331.92|334.05|331.65|334.32|331.92|333.66|331.26|0
1654007540000|2022-05-31 14:32:20|334.45|332.05|334.45|332.05|334.45|332.05|334.45|332.05|0
1654007550000|2022-05-31 14:32:30|335.11|332.71|335.11|332.71|335.51|333.11|335.11|332.71|0
1654007560000|2022-05-31 14:32:40|335.91|333.51|335.38|332.98|336.17|333.77|335.38|332.98|0
1654007570000|2022-05-31 14:32:50|335.18|332.78|335.44|333.04|335.64|333.24|335.18|332.78|0
1654007580000|2022-05-31 14:33:00|335.51|333.11|335.31|332.91|335.64|333.24|335.31|332.91|0
1654007590000|2022-05-31 14:33:10|335.77|333.37|335.77|333.37|335.77|333.37|335.64|333.24|0
1654007600000|2022-05-31 14:33:20|335.11|332.71|334.45|332.05|335.11|332.71|334.45|332.05|0
1654007610000|2022-05-31 14:33:30|334.71|332.31|335.64|333.24|335.64|333.24|334.71|332.31|0
1654007620000|2022-05-31 14:33:40|335.77|333.37|337|334.6|337|334.6|335.51|333.11|0
1654007630000|2022-05-31 14:33:50|334.97|332.57|335.37|332.97|335.37|332.97|334.97|332.57|0
1654007640000|2022-05-31 14:34:00|335.5|333.1|335.37|332.97|335.5|333.1|335.23|332.83|0
1654007650000|2022-05-31 14:34:10|335.63|333.23|335.23|332.83|335.9|333.5|335.23|332.83|0
1654007660000|2022-05-31 14:34:20|335.37|332.97|335.5|333.1|335.57|333.17|335.23|332.83|0
1654007670000|2022-05-31 14:34:30|335.23|332.83|335.37|332.97|335.37|332.97|335.23|332.83|0
1654007680000|2022-05-31 14:34:40|335.63|333.23|335.76|333.36|335.76|333.36|335.63|333.23|0
1654007690000|2022-05-31 14:34:50|335.9|333.5|336.3|333.9|336.3|333.9|335.63|333.23|0
1654007700000|2022-05-31 14:35:00|336.56|334.16|336.3|333.9|336.7|334.3|336.3|333.9|0
1654007710000|2022-05-31 14:35:10|336.7|334.3|336.83|334.43|336.83|334.43|336.56|334.16|0
1654007720000|2022-05-31 14:35:20|336.56|334.16|335.9|333.5|336.7|334.3|335.76|333.36|0
1654007730000|2022-05-31 14:35:30|335.57|333.17|335.9|333.5|335.9|333.5|335.37|332.97|0
1654007740000|2022-05-31 14:35:40|335.76|333.36|335.23|332.83|335.76|333.36|335.23|332.83|0
1654007750000|2022-05-31 14:35:50|335.63|333.23|335.76|333.36|335.76|333.36|335.37|332.97|0
1654007760000|2022-05-31 14:36:00|335.63|333.23|335.04|332.64|335.76|333.36|335.04|332.64|0
1654007770000|2022-05-31 14:36:10|334.64|332.24|335.9|333.5|335.9|333.5|334.64|332.24|0
1654007780000|2022-05-31 14:36:20|336.03|333.63|336.03|333.63|336.03|333.63|336.03|333.63|0
1654007790000|2022-05-31 14:36:30|335.76|333.36|336.3|333.9|336.3|333.9|335.63|333.23|0
1654007800000|2022-05-31 14:36:40|336.43|334.03|336.3|333.9|336.43|334.03|336.03|333.63|0
1654007810000|2022-05-31 14:36:50|336.7|334.3|335.9|333.5|336.7|334.3|335.76|333.36|0
1654007820000|2022-05-31 14:37:00|335.5|333.1|335.63|333.23|336.16|333.76|335.5|333.1|0
1654007830000|2022-05-31 14:37:10|336.5|334.1|336.43|334.03|336.63|334.23|336.43|334.03|0
1654007840000|2022-05-31 14:37:20|336.69|334.29|337.09|334.69|337.09|334.69|336.69|334.29|0
1654007850000|2022-05-31 14:37:30|336.96|334.56|337.23|334.83|337.23|334.83|336.96|334.56|0
1654007860000|2022-05-31 14:37:40|337.36|334.96|338.16|335.76|338.16|335.76|337.36|334.96|0
1654007870000|2022-05-31 14:37:50|338.03|335.63|338.43|336.03|338.43|336.03|337.76|335.36|0
1654007880000|2022-05-31 14:38:00|338.56|336.16|337.89|335.49|338.56|336.16|337.89|335.49|0
1654007890000|2022-05-31 14:38:10|338.03|335.63|337.63|335.23|338.16|335.76|337.63|335.23|0
1654007900000|2022-05-31 14:38:20|337.89|335.49|338.16|335.76|338.16|335.76|337.49|335.09|0
1654007910000|2022-05-31 14:38:30|337.36|334.96|338.04|335.64|338.31|335.91|337.09|334.69|0
1654007920000|2022-05-31 14:38:40|338.17|335.77|338.57|336.17|338.84|336.44|338.17|335.77|0
1654007930000|2022-05-31 14:38:50|338.97|336.57|338.44|336.04|338.97|336.57|338.38|335.98|0
1654007940000|2022-05-31 14:39:00|338.57|336.17|338.71|336.31|338.71|336.31|338.44|336.04|0
1654007950000|2022-05-31 14:39:10|338.44|336.04|337.51|335.11|338.44|336.04|337.51|335.11|0
1654007960000|2022-05-31 14:39:20|337.64|335.24|336.71|334.31|337.64|335.24|336.71|334.31|0
1654007970000|2022-05-31 14:39:30|337.38|334.98|337.91|335.51|337.91|335.51|337.38|334.98|0
1654007980000|2022-05-31 14:39:40|338.17|335.77|338.84|336.44|338.84|336.44|338.17|335.77|0
1654007990000|2022-05-31 14:39:50|338.51|336.11|337.98|335.58|338.51|336.11|337.91|335.51|0
1654008000000|2022-05-31 14:40:00|337.64|335.24|337.78|335.38|338.17|335.77|337.64|335.24|0
1654008010000|2022-05-31 14:40:10|337.24|334.84|337.91|335.51|337.91|335.51|337.24|334.84|0
1654008020000|2022-05-31 14:40:20|337.64|335.24|336.45|334.05|337.64|335.24|336.45|334.05|0
1654008030000|2022-05-31 14:40:30|336.31|333.91|336.71|334.31|337.05|334.65|336.31|333.91|0
1654008040000|2022-05-31 14:40:40|336.45|334.05|336.12|333.72|336.45|334.05|335.78|333.38|0
1654008050000|2022-05-31 14:40:50|336.05|333.65|335.39|332.99|336.05|333.65|335.39|332.99|0
1654008060000|2022-05-31 14:41:00|334.99|332.59|335.25|332.85|335.25|332.85|334.59|332.19|0
1654008070000|2022-05-31 14:41:10|335.12|332.72|335.65|333.25|335.65|333.25|335.12|332.72|0
1654008080000|2022-05-31 14:41:20|336.05|333.65|338.75|336.35|338.75|336.35|336.05|333.65|0
1654008090000|2022-05-31 14:41:30|338.35|335.95|339.14|336.74|339.14|336.74|338.35|335.95|0
1654008100000|2022-05-31 14:41:40|339.28|336.88|339.48|337.08|339.48|337.08|339.28|336.88|0
1654008110000|2022-05-31 14:41:50|339.67|337.27|339.34|336.94|339.67|337.27|339.34|336.94|0
1654008120000|2022-05-31 14:42:00|339.54|337.14|339.94|337.54|340.2|337.8|339.54|337.14|0
1654008130000|2022-05-31 14:42:10|339.54|337.14|339.81|337.41|340.07|337.67|339.54|337.14|0
1654008140000|2022-05-31 14:42:20|339.94|337.54|339.41|337.01|339.94|337.54|339.41|337.01|0
1654008150000|2022-05-31 14:42:30|338.95|336.55|339.01|336.61|339.01|336.61|338.22|335.82|0
1654008160000|2022-05-31 14:42:40|338.74|336.34|338.74|336.34|339.01|336.61|338.74|336.34|0
1654008170000|2022-05-31 14:42:50|338.35|335.95|337.29|334.89|338.61|336.21|337.29|334.89|0
1654008180000|2022-05-31 14:43:00|337.55|335.15|336.89|334.49|337.55|335.15|336.89|334.49|0
1654008190000|2022-05-31 14:43:10|336.76|334.36|337.62|335.22|337.62|335.22|336.76|334.36|0
1654008200000|2022-05-31 14:43:20|337.16|334.76|336.96|334.56|337.55|335.15|336.96|334.56|0
1654008210000|2022-05-31 14:43:30|336.37|333.97|335.58|333.18|336.37|333.97|335.58|333.18|0
1654008220000|2022-05-31 14:43:40|335.51|333.11|336.1|333.7|336.1|333.7|335.18|332.78|0
1654008230000|2022-05-31 14:43:50|336.89|334.49|337.16|334.76|337.16|334.76|336.89|334.49|0
1654008240000|2022-05-31 14:44:00|337.03|334.63|336.1|333.7|337.03|334.63|336.1|333.7|0
1654008250000|2022-05-31 14:44:10|336.76|334.36|337.55|335.15|337.55|335.15|336.76|334.36|0
1654008260000|2022-05-31 14:44:20|337.82|335.42|337.42|335.02|337.82|335.42|337.29|334.89|0
1654008270000|2022-05-31 14:44:30|337.69|335.29|337.16|334.76|337.69|335.29|337.16|334.76|0
1654008280000|2022-05-31 14:44:40|337.03|334.63|336.5|334.1|337.03|334.63|336.5|334.1|0
1654008290000|2022-05-31 14:44:50|336.23|333.83|335.97|333.57|336.23|333.83|335.97|333.57|0
1654008300000|2022-05-31 14:45:00|335.71|333.31|336.76|334.36|336.76|334.36|335.71|333.31|0
1654008310000|2022-05-31 14:45:10|336.63|334.23|336.23|333.83|336.63|334.23|336.23|333.83|0
1654008320000|2022-05-31 14:45:20|335.97|333.57|336.89|334.49|336.89|334.49|335.97|333.57|0
1654008330000|2022-05-31 14:45:30|336.76|334.36|336.76|334.36|337.29|334.89|336.76|334.36|0
1654008340000|2022-05-31 14:45:40|337.03|334.63|336.5|334.1|337.03|334.63|336.5|334.1|0
1654008350000|2022-05-31 14:45:50|336.37|333.97|336.1|333.7|336.37|333.97|336.1|333.7|0
1654008360000|2022-05-31 14:46:00|335.31|332.91|336.17|333.77|336.37|333.97|335.31|332.91|0
1654008370000|2022-05-31 14:46:10|335.78|333.38|336.23|333.83|336.23|333.83|335.71|333.31|0
1654008380000|2022-05-31 14:46:20|336.5|334.1|336.63|334.23|336.89|334.49|336.5|334.1|0
1654008390000|2022-05-31 14:46:30|336.76|334.36|336.04|333.64|336.76|334.36|336.04|333.64|0
1654008400000|2022-05-31 14:46:40|335.84|333.44|335.18|332.78|335.84|333.44|335.18|332.78|0
1654008410000|2022-05-31 14:46:50|334.79|332.39|333.61|331.21|334.79|332.39|333.61|331.21|0
1654008420000|2022-05-31 14:47:00|333.87|331.47|334.13|331.73|334.13|331.73|333.61|331.21|0
1654008430000|2022-05-31 14:47:10|334.52|332.12|334.52|332.12|335.05|332.65|334.39|331.99|0
1654008440000|2022-05-31 14:47:20|334.46|332.06|335.31|332.91|335.31|332.91|334.46|332.06|0
1654008450000|2022-05-31 14:47:30|335.97|333.57|335.58|333.18|336.23|333.83|335.58|333.18|0
1654008460000|2022-05-31 14:47:40|335.51|333.11|335.84|333.44|335.84|333.44|335.44|333.04|0
1654008470000|2022-05-31 14:47:50|336.1|333.7|335.31|332.91|336.1|333.7|335.31|332.91|0
1654008480000|2022-05-31 14:48:00|335.71|333.31|336.36|333.96|336.36|333.96|335.71|333.31|0
1654008490000|2022-05-31 14:48:10|336.89|334.49|335.57|333.17|336.89|334.49|335.57|333.17|0
1654008500000|2022-05-31 14:48:20|336.1|333.7|336.23|333.83|336.23|333.83|335.84|333.44|0
1654008510000|2022-05-31 14:48:30|336.36|333.96|336.23|333.83|336.63|334.23|336.17|333.77|0
1654008520000|2022-05-31 14:48:40|336.04|333.64|335.84|333.44|336.04|333.64|335.84|333.44|0
1654008530000|2022-05-31 14:48:50|335.97|333.57|336.56|334.16|336.56|334.16|335.97|333.57|0
1654008540000|2022-05-31 14:49:00|336.36|333.96|335.97|333.57|336.5|334.1|335.97|333.57|0
1654008550000|2022-05-31 14:49:10|336.36|333.96|337.02|334.62|337.02|334.62|336.36|333.96|0
1654008560000|2022-05-31 14:49:20|337.16|334.76|336.76|334.36|337.16|334.76|336.76|334.36|0
1654008570000|2022-05-31 14:49:30|337.02|334.62|337.16|334.76|337.16|334.76|336.76|334.36|0
1654008580000|2022-05-31 14:49:40|337.68|335.28|337.82|335.42|337.82|335.42|337.55|335.15|0
1654008590000|2022-05-31 14:49:50|338.08|335.68|337.95|335.55|338.34|335.94|337.95|335.55|0
1654008600000|2022-05-31 14:50:00|338.08|335.68|338.48|336.08|338.48|336.08|338.08|335.68|0
1654008610000|2022-05-31 14:50:10|337.95|335.55|337.82|335.42|337.95|335.55|337.55|335.15|0
1654008620000|2022-05-31 14:50:20|337.68|335.28|337.82|335.42|337.82|335.42|337.15|334.75|0
1654008630000|2022-05-31 14:50:30|337.42|335.02|337.42|335.02|337.68|335.28|337.09|334.69|0
1654008640000|2022-05-31 14:50:40|337.15|334.75|336.63|334.23|337.29|334.89|336.5|334.1|0
1654008650000|2022-05-31 14:50:50|336.23|333.83|337.15|334.75|337.15|334.75|336.23|333.83|0
1654008660000|2022-05-31 14:51:00|337.29|334.89|336.76|334.36|337.42|335.02|336.76|334.36|0
1654008670000|2022-05-31 14:51:10|336.63|334.23|335.84|333.44|336.63|334.23|335.84|333.44|0
1654008680000|2022-05-31 14:51:20|335.97|333.57|335.57|333.17|336.23|333.83|335.57|333.17|0
1654008690000|2022-05-31 14:51:30|335.05|332.65|335.44|333.04|335.44|333.04|335.05|332.65|0
1654008700000|2022-05-31 14:51:40|335.84|333.44|335.84|333.44|335.84|333.44|335.77|333.37|0
1654008710000|2022-05-31 14:51:50|335.97|333.57|335.57|333.17|335.97|333.57|335.57|333.17|0
1654008720000|2022-05-31 14:52:00|335.7|333.3|336.36|333.96|336.36|333.96|335.7|333.3|0
1654008730000|2022-05-31 14:52:10|336.76|334.36|337.02|334.62|337.02|334.62|336.76|334.36|0
1654008740000|2022-05-31 14:52:20|336.76|334.36|336.76|334.36|336.76|334.36|336.76|334.36|0
1654008750000|2022-05-31 14:52:30|336.89|334.49|336.1|333.7|336.89|334.49|336.1|333.7|0
1654008760000|2022-05-31 14:52:40|336.36|333.96|337.15|334.75|337.15|334.75|336.36|333.96|0
1654008770000|2022-05-31 14:52:50|337.02|334.62|337.02|334.62|337.02|334.62|336.89|334.49|0
1654008780000|2022-05-31 14:53:00|336.76|334.36|336.17|333.77|336.76|334.36|335.97|333.57|0
1654008790000|2022-05-31 14:53:10|335.84|333.44|335.84|333.44|335.97|333.57|335.7|333.3|0
1654008800000|2022-05-31 14:53:20|335.7|333.3|335.18|332.78|335.7|333.3|335.18|332.78|0
1654008810000|2022-05-31 14:53:30|335.7|333.3|335.9|333.5|336.17|333.77|335.7|333.3|0
1654008820000|2022-05-31 14:53:40|336.1|333.7|336.63|334.23|336.63|334.23|336.1|333.7|0
1654008830000|2022-05-31 14:53:50|337.02|334.62|337.15|334.75|337.29|334.89|337.02|334.62|0
1654008840000|2022-05-31 14:54:00|337.29|334.89|336.76|334.36|337.29|334.89|336.63|334.23|0
1654008850000|2022-05-31 14:54:10|336.49|334.09|336.23|333.83|336.49|334.09|336.23|333.83|0
1654008860000|2022-05-31 14:54:20|336.36|333.96|336.1|333.7|336.36|333.96|335.97|333.57|0
1654008870000|2022-05-31 14:54:30|335.84|333.44|336.36|333.96|336.36|333.96|335.51|333.11|0
1654008880000|2022-05-31 14:54:40|336.76|334.36|336.89|334.49|336.89|334.49|336.76|334.36|0
1654008890000|2022-05-31 14:54:50|336.36|333.96|335.77|333.37|336.36|333.96|335.77|333.37|0
1654008900000|2022-05-31 14:55:00|335.44|333.04|336.1|333.7|336.1|333.7|335.44|333.04|0
1654008910000|2022-05-31 14:55:10|336.23|333.83|336.23|333.83|336.23|333.83|336.23|333.83|0
1654008920000|2022-05-31 14:55:20|335.64|333.24|335.7|333.3|335.7|333.3|335.44|333.04|0
1654008930000|2022-05-31 14:55:30|335.57|333.17|335.18|332.78|335.57|333.17|335.18|332.78|0
1654008940000|2022-05-31 14:55:40|335.05|332.65|335.9|333.5|335.9|333.5|335.05|332.65|0
1654008950000|2022-05-31 14:55:50|336.1|333.7|336.1|333.7|336.17|333.77|335.83|333.43|0
1654008960000|2022-05-31 14:56:00|336.23|333.83|336.1|333.7|336.23|333.83|336.1|333.7|0
1654008970000|2022-05-31 14:56:10|336.36|333.96|335.83|333.43|336.49|334.09|335.83|333.43|0
1654008980000|2022-05-31 14:56:20|335.97|333.57|335.57|333.17|335.97|333.57|335.57|333.17|0
1654008990000|2022-05-31 14:56:30|337.28|334.88|337.68|335.28|337.75|335.35|337.28|334.88|0
1654009000000|2022-05-31 14:56:40|337.15|334.75|337.55|335.15|337.55|335.15|337.15|334.75|0
1654009010000|2022-05-31 14:56:50|337.15|334.75|336.76|334.36|337.42|335.02|336.76|334.36|0
1654009020000|2022-05-31 14:57:00|337.15|334.75|337.02|334.62|337.55|335.15|336.89|334.49|0
1654009030000|2022-05-31 14:57:10|336.62|334.22|336.36|333.96|336.62|334.22|336.36|333.96|0
1654009040000|2022-05-31 14:57:20|336.96|334.56|337.55|335.15|337.55|335.15|336.89|334.49|0
1654009050000|2022-05-31 14:57:30|337.42|335.02|337.68|335.28|337.88|335.48|337.42|335.02|0
1654009060000|2022-05-31 14:57:40|337.81|335.41|338.08|335.68|338.08|335.68|337.81|335.41|0
1654009070000|2022-05-31 14:57:50|338.34|335.94|337.42|335.02|338.34|335.94|337.42|335.02|0
1654009080000|2022-05-31 14:58:00|337.81|335.41|338.08|335.68|338.08|335.68|337.81|335.41|0
1654009090000|2022-05-31 14:58:10|338.14|335.74|337.55|335.15|338.14|335.74|337.55|335.15|0
1654009100000|2022-05-31 14:58:20|337.28|334.88|336.62|334.22|337.28|334.88|336.49|334.09|0
1654009110000|2022-05-31 14:58:30|336.36|333.96|336.62|334.22|336.62|334.22|336.36|333.96|0
1654009120000|2022-05-31 14:58:40|336.1|333.7|335.96|333.56|336.36|333.96|335.96|333.56|0
1654009130000|2022-05-31 14:58:50|336.23|333.83|335.44|333.04|336.23|333.83|335.44|333.04|0
1654009140000|2022-05-31 14:59:00|335.18|332.78|335.24|332.84|335.7|333.3|335.18|332.78|0
1654009150000|2022-05-31 14:59:10|334.98|332.58|334.91|332.51|335.04|332.64|334.91|332.51|0
1654009160000|2022-05-31 14:59:20|335.57|333.17|335.83|333.43|335.83|333.43|335.57|333.17|0
1654009170000|2022-05-31 14:59:30|335.44|333.04|335.83|333.43|335.83|333.43|335.44|333.04|0
1654009180000|2022-05-31 14:59:40|335.7|333.3|335.7|333.3|335.83|333.43|335.57|333.17|0
1654009190000|2022-05-31 14:59:50|335.83|333.43|336.49|334.09|336.49|334.09|335.83|333.43|0
1654009200000|2022-05-31 15:00:00|336.62|334.22|336.89|334.49|336.89|334.49|336.62|334.22|0
1654009210000|2022-05-31 15:00:10|336.49|334.09|336.23|333.83|336.49|334.09|336.23|333.83|0
1654009220000|2022-05-31 15:00:20|335.83|333.43|334.85|332.45|335.83|333.43|334.85|332.45|0
1654009230000|2022-05-31 15:00:30|334.91|332.51|335.04|332.64|335.04|332.64|334.52|332.12|0
1654009240000|2022-05-31 15:00:40|334.52|332.12|334.91|332.51|334.91|332.51|334.39|331.99|0
1654009250000|2022-05-31 15:00:50|334.78|332.38|335.24|332.84|335.24|332.84|334.78|332.38|0
1654009260000|2022-05-31 15:01:00|335.04|332.64|335.51|333.11|335.7|333.3|335.04|332.64|0
1654009270000|2022-05-31 15:01:10|335.7|333.3|334.52|332.12|335.7|333.3|334.52|332.12|0
1654009280000|2022-05-31 15:01:20|333.86|331.46|333.86|331.46|333.86|331.46|333.6|331.2|0
1654009290000|2022-05-31 15:01:30|334.39|331.99|334.91|332.51|335.04|332.64|334.39|331.99|0
1654009300000|2022-05-31 15:01:40|334.39|331.99|334.78|332.38|334.78|332.38|334.25|331.85|0
1654009310000|2022-05-31 15:01:50|335.04|332.64|334.91|332.51|335.04|332.64|334.78|332.38|0
1654009320000|2022-05-31 15:02:00|334.52|332.12|335.7|333.3|335.7|333.3|334.52|332.12|0
1654009330000|2022-05-31 15:02:10|336.09|333.69|335.7|333.3|336.09|333.69|335.44|333.04|0
1654009340000|2022-05-31 15:02:20|335.31|332.91|335.44|333.04|335.44|333.04|335.17|332.77|0
1654009350000|2022-05-31 15:02:30|335.04|332.64|334.65|332.25|335.04|332.64|334.65|332.25|0
1654009360000|2022-05-31 15:02:40|334.25|331.85|333.86|331.46|334.25|331.85|333.86|331.46|0
1654009370000|2022-05-31 15:02:50|333.99|331.59|334.58|332.18|334.65|332.25|333.99|331.59|0
1654009380000|2022-05-31 15:03:00|334.65|332.25|334.52|332.12|334.78|332.38|334.39|331.99|0
1654009390000|2022-05-31 15:03:10|334.39|331.99|334.12|331.72|334.39|331.99|333.99|331.59|0
1654009400000|2022-05-31 15:03:20|334.52|332.12|334.58|332.18|334.65|332.25|334.52|332.12|0
1654009410000|2022-05-31 15:03:30|334.52|332.12|334.78|332.38|334.91|332.51|334.52|332.12|0
1654009420000|2022-05-31 15:03:40|334.91|332.51|334.25|331.85|334.91|332.51|334.25|331.85|0
1654009430000|2022-05-31 15:03:50|333.99|331.59|333.6|331.2|333.99|331.59|333.6|331.2|0
1654009440000|2022-05-31 15:04:00|333.47|331.07|334.38|331.98|334.38|331.98|333.47|331.07|0
1654009450000|2022-05-31 15:04:10|334.19|331.79|333.86|331.46|334.19|331.79|333.86|331.46|0
1654009460000|2022-05-31 15:04:20|333.6|331.2|333.6|331.2|333.73|331.33|333.47|331.07|0
1654009470000|2022-05-31 15:04:30|333.34|330.94|333.86|331.46|333.86|331.46|333.34|330.94|0
1654009480000|2022-05-31 15:04:40|333.6|331.2|333.54|331.14|333.73|331.33|333.54|331.14|0
1654009490000|2022-05-31 15:04:50|333.47|331.07|333.86|331.46|333.86|331.46|333.47|331.07|0
1654009500000|2022-05-31 15:05:00|333.73|331.33|333.6|331.2|333.86|331.46|333.6|331.2|0
1654009510000|2022-05-31 15:05:10|333.47|331.07|333.6|331.2|333.6|331.2|333.07|330.67|0
1654009520000|2022-05-31 15:05:20|333.99|331.59|334.78|332.38|334.78|332.38|333.86|331.46|0
1654009530000|2022-05-31 15:05:30|334.91|332.51|335.17|332.77|335.17|332.77|334.91|332.51|0
1654009540000|2022-05-31 15:05:40|335.43|333.03|335.57|333.17|335.57|333.17|335.3|332.9|0
1654009560000|2022-05-31 15:06:00|335.5|333.1|336.36|333.96|336.36|333.96|335.5|333.1|0
1654009570000|2022-05-31 15:06:10|335.83|333.43|335.7|333.3|335.83|333.43|335.57|333.17|0
1654009580000|2022-05-31 15:06:20|335.57|333.17|336.09|333.69|336.09|333.69|335.57|333.17|0
1654009590000|2022-05-31 15:06:30|336.36|333.96|336.49|334.09|336.49|334.09|336.36|333.96|0
1654009600000|2022-05-31 15:06:40|336.22|333.82|336.49|334.09|336.49|334.09|336.09|333.69|0
1654009610000|2022-05-31 15:06:50|336.88|334.48|336.75|334.35|336.88|334.48|336.62|334.22|0
1654009620000|2022-05-31 15:07:00|336.88|334.48|336.49|334.09|336.88|334.48|336.36|333.96|0
1654009630000|2022-05-31 15:07:10|336.88|334.48|336.88|334.48|337.01|334.61|336.88|334.48|0
1654009640000|2022-05-31 15:07:20|337.15|334.75|338.2|335.8|338.2|335.8|337.15|334.75|0
1654009650000|2022-05-31 15:07:30|337.94|335.54|336.88|334.48|337.94|335.54|336.88|334.48|0
1654009660000|2022-05-31 15:07:40|337.15|334.75|336.88|334.48|337.54|335.14|336.88|334.48|0
1654009670000|2022-05-31 15:07:50|337.01|334.61|337.54|335.14|337.67|335.27|337.01|334.61|0
1654009680000|2022-05-31 15:08:00|337.81|335.41|338.2|335.8|338.2|335.8|337.81|335.41|0
1654009690000|2022-05-31 15:08:10|338.47|336.07|338.86|336.46|339.13|336.73|338.47|336.07|0
1654009700000|2022-05-31 15:08:20|339|336.6|339.39|336.99|339.79|337.39|339|336.6|0
1654009710000|2022-05-31 15:08:30|339.26|336.86|340.32|337.92|340.32|337.92|339.26|336.86|0
1654009720000|2022-05-31 15:08:40|340.39|337.99|340.72|338.32|341.12|338.72|340.39|337.99|0
1654009730000|2022-05-31 15:08:50|340.59|338.19|340.86|338.46|340.86|338.46|340.46|338.06|0
1654009740000|2022-05-31 15:09:00|340.99|338.59|340.99|338.59|341.12|338.72|340.72|338.32|0
1654009750000|2022-05-31 15:09:10|340.72|338.32|340.59|338.19|340.72|338.32|340.46|338.06|0
1654009760000|2022-05-31 15:09:20|340.46|338.06|339.86|337.46|340.46|338.06|339.66|337.26|0
1654009770000|2022-05-31 15:09:30|339.53|337.13|339.46|337.06|339.53|337.13|339.39|336.99|0
1654009780000|2022-05-31 15:09:40|339.39|336.99|339.79|337.39|340.06|337.66|339.39|336.99|0
1654009790000|2022-05-31 15:09:50|338.96|336.56|339.63|337.23|339.63|337.23|338.96|336.56|0
1654009800000|2022-05-31 15:10:00|339.49|337.09|340.02|337.62|340.16|337.76|339.49|337.09|0
1654009810000|2022-05-31 15:10:10|340.42|338.02|340.29|337.89|340.56|338.16|340.16|337.76|0
1654009820000|2022-05-31 15:10:20|339.76|337.36|340.16|337.76|340.16|337.76|339.49|337.09|0
1654009830000|2022-05-31 15:10:30|339.63|337.23|339.36|336.96|339.63|337.23|339.36|336.96|0
1654009840000|2022-05-31 15:10:40|339.63|337.23|339.49|337.09|339.63|337.23|339.49|337.09|0
1654009850000|2022-05-31 15:10:50|339.63|337.23|339.76|337.36|339.76|337.36|339.63|337.23|0
1654009860000|2022-05-31 15:11:00|339.49|337.09|340.42|338.02|340.42|338.02|339.49|337.09|0
1654009870000|2022-05-31 15:11:10|340.02|337.62|340.16|337.76|340.16|337.76|339.83|337.43|0
1654009880000|2022-05-31 15:11:20|339.76|337.36|339.36|336.96|339.76|337.36|339.36|336.96|0
1654009890000|2022-05-31 15:11:30|339.76|337.36|339.36|336.96|339.76|337.36|339.36|336.96|0
1654009900000|2022-05-31 15:11:40|339.49|337.09|338.83|336.43|339.49|337.09|338.83|336.43|0
1654009910000|2022-05-31 15:11:50|338.7|336.3|339.62|337.22|339.62|337.22|338.7|336.3|0
1654009920000|2022-05-31 15:12:00|339.89|337.49|339.62|337.22|340.02|337.62|339.62|337.22|0
1654009930000|2022-05-31 15:12:10|339.83|337.43|340.16|337.76|340.16|337.76|339.83|337.43|0
1654009940000|2022-05-31 15:12:20|339.89|337.49|340.29|337.89|340.29|337.89|339.89|337.49|0
1654009950000|2022-05-31 15:12:30|340.82|338.42|341.22|338.82|341.22|338.82|340.82|338.42|0
1654009960000|2022-05-31 15:12:40|340.82|338.42|341.22|338.82|341.22|338.82|340.82|338.42|0
1654009970000|2022-05-31 15:12:50|340.55|338.15|340.02|337.62|340.55|338.15|340.02|337.62|0
1654009980000|2022-05-31 15:13:00|340.29|337.89|340.82|338.42|341.49|339.09|340.29|337.89|0
1654009990000|2022-05-31 15:13:10|340.76|338.36|340.29|337.89|340.76|338.36|340.29|337.89|0
1654010000000|2022-05-31 15:13:20|340.55|338.15|341.02|338.62|341.02|338.62|340.55|338.15|0
1654010010000|2022-05-31 15:13:30|341.22|338.82|340.69|338.29|341.22|338.82|340.69|338.29|0
1654010020000|2022-05-31 15:13:40|340.55|338.15|340.16|337.76|340.69|338.29|340.16|337.76|0
1654010030000|2022-05-31 15:13:50|340.29|337.89|340.29|337.89|340.69|338.29|340.29|337.89|0
1654010040000|2022-05-31 15:14:00|340.55|338.15|340.42|338.02|340.69|338.29|340.42|338.02|0
1654010050000|2022-05-31 15:14:10|340.95|338.55|341.62|339.22|341.62|339.22|340.95|338.55|0
1654010060000|2022-05-31 15:14:20|341.89|339.49|342.02|339.62|342.02|339.62|341.35|338.95|0
1654010070000|2022-05-31 15:14:30|342.29|339.89|342.42|340.02|342.42|340.02|342.29|339.89|0
1654010080000|2022-05-31 15:14:40|343.09|340.69|342.69|340.29|343.09|340.69|342.69|340.29|0
1654010090000|2022-05-31 15:14:50|342.95|340.55|343.09|340.69|343.22|340.82|342.95|340.55|0
1654010100000|2022-05-31 15:15:00|343.49|341.09|342.69|340.29|343.49|341.09|342.69|340.29|0
1654010110000|2022-05-31 15:15:10|342.95|340.55|342.82|340.42|342.95|340.55|342.55|340.15|0
1654010120000|2022-05-31 15:15:20|342.29|339.89|342.29|339.89|342.42|340.02|342.29|339.89|0
1654010130000|2022-05-31 15:15:30|342.42|340.02|342.02|339.62|342.42|340.02|342.02|339.62|0
1654010140000|2022-05-31 15:15:40|342.15|339.75|341.89|339.49|342.15|339.75|341.62|339.22|0
1654010150000|2022-05-31 15:15:50|342.42|340.02|341.89|339.49|342.55|340.15|341.89|339.49|0
1654010160000|2022-05-31 15:16:00|342.02|339.62|342.02|339.62|342.02|339.62|341.88|339.48|0
1654010170000|2022-05-31 15:16:10|341.88|339.48|342.55|340.15|342.55|340.15|341.88|339.48|0
1654010180000|2022-05-31 15:16:20|341.75|339.35|341.62|339.22|341.88|339.48|341.62|339.22|0
1654010190000|2022-05-31 15:16:30|342.42|340.02|342.82|340.42|342.89|340.49|342.42|340.02|0
1654010200000|2022-05-31 15:16:40|342.69|340.29|343.09|340.69|343.09|340.69|342.69|340.29|0
1654010210000|2022-05-31 15:16:50|343.22|340.82|343.22|340.82|343.22|340.82|343.09|340.69|0
1654010220000|2022-05-31 15:17:00|343.09|340.69|343.35|340.95|343.49|341.09|343.09|340.69|0
1654010230000|2022-05-31 15:17:10|343.62|341.22|343.62|341.22|343.62|341.22|343.62|341.22|0
1654010240000|2022-05-31 15:17:20|342.82|340.42|342.55|340.15|342.82|340.42|342.55|340.15|0
1654010250000|2022-05-31 15:17:30|342.02|339.62|342.42|340.02|342.42|340.02|341.75|339.35|0
1654010260000|2022-05-31 15:17:40|342.28|339.88|342.82|340.42|342.82|340.42|342.28|339.88|0
1654010270000|2022-05-31 15:17:50|342.95|340.55|342.89|340.49|342.95|340.55|342.82|340.42|0
1654010280000|2022-05-31 15:18:00|342.95|340.55|342.55|340.15|342.95|340.55|342.55|340.15|0
1654010290000|2022-05-31 15:18:10|343.22|340.82|342.95|340.55|343.22|340.82|342.95|340.55|0
1654010300000|2022-05-31 15:18:20|343.22|340.82|342.95|340.55|343.22|340.82|342.68|340.28|0
1654010310000|2022-05-31 15:18:30|343.09|340.69|343.22|340.82|343.35|340.95|343.09|340.69|0
1654010320000|2022-05-31 15:18:40|343.62|341.22|343.49|341.09|343.62|341.22|343.49|341.09|0
1654010330000|2022-05-31 15:18:50|343.62|341.22|343.09|340.69|343.75|341.35|343.09|340.69|0
1654010340000|2022-05-31 15:19:00|342.95|340.55|342.55|340.15|342.95|340.55|342.55|340.15|0
1654010350000|2022-05-31 15:19:10|342.68|340.28|341.95|339.55|342.68|340.28|341.95|339.55|0
1654010360000|2022-05-31 15:19:20|342.02|339.62|342.28|339.88|342.28|339.88|341.88|339.48|0
1654010370000|2022-05-31 15:19:30|342.68|340.28|342.68|340.28|342.68|340.28|342.55|340.15|0
1654010380000|2022-05-31 15:19:40|343.09|340.69|343.35|340.95|343.35|340.95|343.08|340.68|0
1654010390000|2022-05-31 15:19:50|343.22|340.82|343.35|340.95|343.49|341.09|343.08|340.68|0
1654010400000|2022-05-31 15:20:00|343.89|341.49|342.95|340.55|343.89|341.49|342.95|340.55|0
1654010410000|2022-05-31 15:20:10|343.08|340.68|342.95|340.55|343.08|340.68|342.55|340.15|0
1654010420000|2022-05-31 15:20:20|342.82|340.42|342.42|340.02|342.82|340.42|342.42|340.02|0
1654010430000|2022-05-31 15:20:30|342.75|340.35|341.75|339.35|342.75|340.35|341.75|339.35|0
1654010440000|2022-05-31 15:20:40|342.28|339.88|342.95|340.55|342.95|340.55|342.28|339.88|0
1654010450000|2022-05-31 15:20:50|342.68|340.28|343.15|340.75|343.15|340.75|342.62|340.22|0
1654010460000|2022-05-31 15:21:00|343.49|341.09|342.95|340.55|343.49|341.09|342.95|340.55|0
1654010470000|2022-05-31 15:21:10|342.68|340.28|342.68|340.28|342.68|340.28|342.42|340.02|0
1654010480000|2022-05-31 15:21:20|342.55|340.15|342.28|339.88|342.55|340.15|342.28|339.88|0
1654010490000|2022-05-31 15:21:30|342.15|339.75|342.82|340.42|343.08|340.68|342.15|339.75|0
1654010500000|2022-05-31 15:21:40|342.42|340.02|342.95|340.55|342.95|340.55|342.15|339.75|0
1654010510000|2022-05-31 15:21:50|343.08|340.68|342.95|340.55|343.08|340.68|342.82|340.42|0
1654010520000|2022-05-31 15:22:00|343.08|340.68|342.82|340.42|343.08|340.68|342.82|340.42|0
1654010530000|2022-05-31 15:22:10|342.68|340.28|342.82|340.42|342.82|340.42|342.68|340.28|0
1654010540000|2022-05-31 15:22:20|343.02|340.62|341.88|339.48|343.02|340.62|341.88|339.48|0
1654010550000|2022-05-31 15:22:30|341.62|339.22|341.88|339.48|341.88|339.48|341.62|339.22|0
1654010560000|2022-05-31 15:22:40|341.48|339.08|342.02|339.62|342.02|339.62|341.48|339.08|0
1654010570000|2022-05-31 15:22:50|341.48|339.08|340.68|338.28|341.48|339.08|340.68|338.28|0
1654010580000|2022-05-31 15:23:00|340.55|338.15|340.95|338.55|341.35|338.95|340.55|338.15|0
1654010590000|2022-05-31 15:23:10|341.08|338.68|340.42|338.02|341.08|338.68|340.42|338.02|0
1654010600000|2022-05-31 15:23:20|340.49|338.09|340.95|338.55|341.08|338.68|340.49|338.09|0
1654010610000|2022-05-31 15:23:30|341.22|338.82|340.95|338.55|341.22|338.82|340.68|338.28|0
1654010620000|2022-05-31 15:23:40|340.82|338.42|341.21|338.81|341.28|338.88|340.82|338.42|0
1654010630000|2022-05-31 15:23:50|342.15|339.75|342.28|339.88|342.35|339.95|342.01|339.61|0
1654010640000|2022-05-31 15:24:00|342.41|340.01|342.41|340.01|342.55|340.15|342.28|339.88|0
1654010650000|2022-05-31 15:24:10|342.68|340.28|342.95|340.55|342.95|340.55|342.68|340.28|0
1654010660000|2022-05-31 15:24:20|343.22|340.82|343.22|340.82|343.48|341.08|343.22|340.82|0
1654010670000|2022-05-31 15:24:30|343.08|340.68|342.82|340.42|343.08|340.68|342.82|340.42|0
1654010680000|2022-05-31 15:24:40|342.68|340.28|342.55|340.15|342.82|340.42|342.41|340.01|0
1654010690000|2022-05-31 15:24:50|342.95|340.55|342.55|340.15|343.22|340.82|342.55|340.15|0
1654010700000|2022-05-31 15:25:00|342.68|340.28|343.02|340.62|343.02|340.62|342.68|340.28|0
1654010710000|2022-05-31 15:25:10|343.62|341.22|343.08|340.68|343.62|341.22|342.55|340.15|0
1654010720000|2022-05-31 15:25:20|342.81|340.41|342.81|340.41|342.81|340.41|342.41|340.01|0
1654010730000|2022-05-31 15:25:30|343.08|340.68|342.81|340.41|343.08|340.68|342.81|340.41|0
1654010740000|2022-05-31 15:25:40|342.68|340.28|342.41|340.01|342.68|340.28|342.41|340.01|0
1654010750000|2022-05-31 15:25:50|342.28|339.88|342.28|339.88|342.28|339.88|342.08|339.68|0
1654010760000|2022-05-31 15:26:00|341.75|339.35|342.15|339.75|342.15|339.75|341.21|338.81|0
1654010770000|2022-05-31 15:26:10|342.41|340.01|342.41|340.01|342.55|340.15|342.41|340.01|0
1654010780000|2022-05-31 15:26:20|341.75|339.35|341.75|339.35|341.88|339.48|341.75|339.35|0
1654010790000|2022-05-31 15:26:30|341.35|338.95|341.35|338.95|341.35|338.95|341.21|338.81|0
1654010800000|2022-05-31 15:26:40|341.08|338.68|340.68|338.28|341.21|338.81|340.68|338.28|0
1654010810000|2022-05-31 15:26:50|340.81|338.41|340.41|338.01|340.95|338.55|340.41|338.01|0
1654010820000|2022-05-31 15:27:00|340.15|337.75|340.55|338.15|340.81|338.41|340.15|337.75|0
1654010830000|2022-05-31 15:27:10|340.81|338.41|340.95|338.55|340.95|338.55|340.81|338.41|0
1654010840000|2022-05-31 15:27:20|340.55|338.15|340.55|338.15|340.55|338.15|340.41|338.01|0
1654010850000|2022-05-31 15:27:30|340.68|338.28|340.95|338.55|340.95|338.55|340.68|338.28|0
1654010860000|2022-05-31 15:27:40|340.81|338.41|341.08|338.68|341.08|338.68|340.68|338.28|0
1654010870000|2022-05-31 15:27:50|340.48|338.08|340.35|337.95|340.48|338.08|340.35|337.95|0
1654010880000|2022-05-31 15:28:00|340.15|337.75|340.68|338.28|340.68|338.28|340.02|337.62|0
1654010890000|2022-05-31 15:28:10|340.62|338.22|341.21|338.81|341.21|338.81|340.62|338.22|0
1654010900000|2022-05-31 15:28:20|341.48|339.08|340.62|338.22|341.48|339.08|340.62|338.22|0
1654010910000|2022-05-31 15:28:30|340.41|338.01|340.81|338.41|340.81|338.41|340.41|338.01|0
1654010920000|2022-05-31 15:28:40|340.68|338.28|340.68|338.28|340.81|338.41|340.68|338.28|0
1654010930000|2022-05-31 15:28:50|341.08|338.68|341.08|338.68|341.21|338.81|340.81|338.41|0
1654010940000|2022-05-31 15:29:00|341.21|338.81|341.21|338.81|341.21|338.81|341.21|338.81|0
1654010950000|2022-05-31 15:29:10|341.35|338.95|340.81|338.41|341.35|338.95|340.81|338.41|0
1654010960000|2022-05-31 15:29:20|340.95|338.55|340.68|338.28|340.95|338.55|340.68|338.28|0
1654010970000|2022-05-31 15:29:30|341.08|338.68|341.61|339.21|341.61|339.21|341.08|338.68|0
1654010980000|2022-05-31 15:29:40|341.88|339.48|341.61|339.21|342.01|339.61|341.61|339.21|0
1654010990000|2022-05-31 15:29:50|341.75|339.35|341.33|338.93|342.41|340.01|341.33|338.93|0
1654011000000|2022-05-31 15:30:00|342|339.6|341.87|339.47|342|339.6|341.6|339.2|0
1654011010000|2022-05-31 15:30:10|342|339.6|342.27|339.87|342.54|340.14|342|339.6|0
1654011020000|2022-05-31 15:30:20|342.4|340|342.81|340.41|342.81|340.41|342.4|340|0
1654011030000|2022-05-31 15:30:30|342|339.6|342.67|340.27|342.67|340.27|342|339.6|0
1654011040000|2022-05-31 15:30:40|342.54|340.14|343.21|340.81|343.21|340.81|342.54|340.14|0
1654011050000|2022-05-31 15:30:50|342.81|340.41|342.67|340.27|343.07|340.67|342.67|340.27|0
1654011060000|2022-05-31 15:31:00|343.34|340.94|343.61|341.21|343.61|341.21|343.21|340.81|0
1654011070000|2022-05-31 15:31:10|343.74|341.34|342.67|340.27|343.74|341.34|342.54|340.14|0
1654011080000|2022-05-31 15:31:20|342.4|340|342.47|340.07|342.47|340.07|342.4|340|0
1654011090000|2022-05-31 15:31:30|342.4|340|341.47|339.07|342.4|340|341.47|339.07|0
1654011100000|2022-05-31 15:31:40|341.73|339.33|342.07|339.67|342.07|339.67|341.73|339.33|0
1654011110000|2022-05-31 15:31:50|342.13|339.73|342.27|339.87|342.27|339.87|341.73|339.33|0
1654011120000|2022-05-31 15:32:00|341.87|339.47|342.2|339.8|342.2|339.8|341.87|339.47|0
1654011130000|2022-05-31 15:32:10|341.87|339.47|340.93|338.53|341.87|339.47|340.93|338.53|0
1654011140000|2022-05-31 15:32:20|341.06|338.66|341.87|339.47|341.87|339.47|341.06|338.66|0
1654011150000|2022-05-31 15:32:30|341.94|339.54|342|339.6|342.4|340|341.94|339.54|0
1654011160000|2022-05-31 15:32:40|341.6|339.2|341.2|338.8|341.6|339.2|341.2|338.8|0
1654011170000|2022-05-31 15:32:50|341.47|339.07|341.2|338.8|341.47|339.07|341.2|338.8|0
1654011180000|2022-05-31 15:33:00|341.06|338.66|340.8|338.4|341.06|338.66|340.53|338.13|0
1654011190000|2022-05-31 15:33:10|341.06|338.66|340.6|338.2|341.06|338.66|340.6|338.2|0
1654011200000|2022-05-31 15:33:20|340.4|338|340.8|338.4|340.8|338.4|340.4|338|0
1654011210000|2022-05-31 15:33:30|340.47|338.07|340.53|338.13|340.66|338.26|340.47|338.07|0
1654011220000|2022-05-31 15:33:40|340.8|338.4|341|338.6|341.06|338.66|340.6|338.2|0
1654011230000|2022-05-31 15:33:50|341.06|338.66|340.93|338.53|341.06|338.66|340.8|338.4|0
1654011240000|2022-05-31 15:34:00|340.66|338.26|341|338.6|341.33|338.93|340.66|338.26|0
1654011250000|2022-05-31 15:34:10|341.06|338.66|340.13|337.73|341.06|338.66|340.13|337.73|0
1654011260000|2022-05-31 15:34:20|340.26|337.86|340.8|338.4|340.8|338.4|340.26|337.86|0
1654011270000|2022-05-31 15:34:30|341.2|338.8|340.93|338.53|341.46|339.06|340.93|338.53|0
1654011280000|2022-05-31 15:34:40|341.33|338.93|341.87|339.47|341.87|339.47|341.33|338.93|0
1654011290000|2022-05-31 15:34:50|341.4|339|341.87|339.47|341.87|339.47|341.4|339|0
1654011300000|2022-05-31 15:35:00|342.27|339.87|342.27|339.87|342.67|340.27|342.27|339.87|0
1654011310000|2022-05-31 15:35:10|341.87|339.47|341.73|339.33|341.87|339.47|341.6|339.2|0
1654011320000|2022-05-31 15:35:20|341.46|339.06|342.13|339.73|342.13|339.73|341.46|339.06|0
1654011330000|2022-05-31 15:35:30|341.6|339.2|340.93|338.53|341.6|339.2|340.66|338.26|0
1654011340000|2022-05-31 15:35:40|341.2|338.8|341.33|338.93|341.6|339.2|341.2|338.8|0
1654011350000|2022-05-31 15:35:50|340.8|338.4|341.06|338.66|341.06|338.66|340.8|338.4|0
1654011360000|2022-05-31 15:36:00|341.67|339.27|341.53|339.13|341.87|339.47|341.33|338.93|0
1654011370000|2022-05-31 15:36:10|341.46|339.06|340.8|338.4|341.46|339.06|340.8|338.4|0
1654011380000|2022-05-31 15:36:20|340.53|338.13|339.73|337.33|340.53|338.13|339.73|337.33|0
1654011390000|2022-05-31 15:36:30|339.6|337.2|339.06|336.66|339.6|337.2|338.66|336.26|0
1654011400000|2022-05-31 15:36:40|338.93|336.53|339.27|336.87|339.27|336.87|338.93|336.53|0
1654011410000|2022-05-31 15:36:50|339.06|336.66|339.33|336.93|339.33|336.93|339.06|336.66|0
1654011420000|2022-05-31 15:37:00|338.66|336.26|338.93|336.53|339.06|336.66|338.66|336.26|0
1654011430000|2022-05-31 15:37:10|338.73|336.33|338|335.6|338.73|336.33|338|335.6|0
1654011440000|2022-05-31 15:37:20|338.13|335.73|338|335.6|338.13|335.73|337.87|335.47|0
1654011450000|2022-05-31 15:37:30|337.6|335.2|338|335.6|338|335.6|337.6|335.2|0
1654011460000|2022-05-31 15:37:40|338.4|336|338.4|336|338.53|336.13|338.26|335.86|0
1654011470000|2022-05-31 15:37:50|338.26|335.86|338.66|336.26|338.66|336.26|338.26|335.86|0
1654011480000|2022-05-31 15:38:00|338.26|335.86|338.53|336.13|338.87|336.47|338.26|335.86|0
1654011490000|2022-05-31 15:38:10|338.4|336|338.13|335.73|338.4|336|338.13|335.73|0
1654011500000|2022-05-31 15:38:20|338.26|335.86|338.13|335.73|338.26|335.86|338|335.6|0
1654011510000|2022-05-31 15:38:30|338|335.6|337.87|335.47|338.13|335.73|337.73|335.33|0
1654011520000|2022-05-31 15:38:40|338|335.6|337.87|335.47|338.13|335.73|337.87|335.47|0
1654011530000|2022-05-31 15:38:50|338|335.6|338.53|336.13|338.53|336.13|337.87|335.47|0
1654011540000|2022-05-31 15:39:00|338.66|336.26|338.26|335.86|338.8|336.4|338.26|335.86|0
1654011550000|2022-05-31 15:39:10|338.13|335.73|337.6|335.2|338.13|335.73|337.47|335.07|0
1654011560000|2022-05-31 15:39:20|337.73|335.33|337.6|335.2|338|335.6|337.6|335.2|0
1654011570000|2022-05-31 15:39:30|337.93|335.53|337.34|334.94|338|335.6|337.34|334.94|0
1654011580000|2022-05-31 15:39:40|337.6|335.2|337.6|335.2|337.6|335.2|337.34|334.94|0
1654011590000|2022-05-31 15:39:50|337.27|334.87|336.54|334.14|337.27|334.87|336.54|334.14|0
1654011600000|2022-05-31 15:40:00|336.41|334.01|337.33|334.93|337.33|334.93|336.41|334.01|0
1654011610000|2022-05-31 15:40:10|337.2|334.8|337.2|334.8|337.33|334.93|337.2|334.8|0
1654011620000|2022-05-31 15:40:20|337.47|335.07|337.73|335.33|337.73|335.33|337.47|335.07|0
1654011630000|2022-05-31 15:40:30|337.87|335.47|338|335.6|338|335.6|337.73|335.33|0
1654011640000|2022-05-31 15:40:40|337.73|335.33|338.4|336|338.4|336|337.6|335.2|0
1654011650000|2022-05-31 15:40:50|338.26|335.86|337.87|335.47|338.26|335.86|337.87|335.47|0
1654011660000|2022-05-31 15:41:00|337.93|335.53|338.13|335.73|338.13|335.73|337.93|335.53|0
1654011670000|2022-05-31 15:41:10|338.26|335.86|338.26|335.86|338.26|335.86|338.13|335.73|0
1654011680000|2022-05-31 15:41:20|337.86|335.46|337.93|335.53|337.93|335.53|337.6|335.2|0
1654011690000|2022-05-31 15:41:30|337.86|335.46|337.47|335.07|337.86|335.46|337.47|335.07|0
1654011700000|2022-05-31 15:41:40|337.33|334.93|337.47|335.07|337.47|335.07|336.67|334.27|0
1654011710000|2022-05-31 15:41:50|337.6|335.2|337.07|334.67|337.73|335.33|337.07|334.67|0
1654011720000|2022-05-31 15:42:00|336.94|334.54|337.07|334.67|337.07|334.67|336.8|334.4|0
1654011730000|2022-05-31 15:42:10|336.94|334.54|337.4|335|337.4|335|336.94|334.54|0
1654011740000|2022-05-31 15:42:20|336.94|334.54|336.41|334.01|336.94|334.54|336.41|334.01|0
1654011750000|2022-05-31 15:42:30|336.27|333.87|336.54|334.14|336.54|334.14|336.27|333.87|0
1654011760000|2022-05-31 15:42:40|336.41|334.01|335.88|333.48|336.41|334.01|335.88|333.48|0
1654011770000|2022-05-31 15:42:50|336.01|333.61|335.48|333.08|336.01|333.61|335.48|333.08|0
1654011780000|2022-05-31 15:43:00|335.35|332.95|334.69|332.29|335.35|332.95|334.69|332.29|0
1654011790000|2022-05-31 15:43:10|334.95|332.55|335.08|332.68|335.08|332.68|334.95|332.55|0
1654011800000|2022-05-31 15:43:20|334.89|332.49|335.61|333.21|335.61|333.21|334.89|332.49|0
1654011810000|2022-05-31 15:43:30|335.08|332.68|334.82|332.42|335.08|332.68|334.56|332.16|0
1654011820000|2022-05-31 15:43:40|334.69|332.29|335.48|333.08|335.48|333.08|334.69|332.29|0
1654011830000|2022-05-31 15:43:50|335.61|333.21|336.01|333.61|336.01|333.61|335.61|333.21|0
1654011840000|2022-05-31 15:44:00|336.14|333.74|336.01|333.61|336.27|333.87|336.01|333.61|0
1654011850000|2022-05-31 15:44:10|336.14|333.74|335.88|333.48|336.27|333.87|335.88|333.48|0
1654011860000|2022-05-31 15:44:20|335.95|333.55|335.88|333.48|336.27|333.87|335.88|333.48|0
1654011870000|2022-05-31 15:44:30|336.01|333.61|335.88|333.48|336.01|333.61|335.88|333.48|0
1654011880000|2022-05-31 15:44:40|335.48|333.08|335.61|333.21|335.61|333.21|335.35|332.95|0
1654011890000|2022-05-31 15:44:50|335.74|333.34|335.74|333.34|335.88|333.48|335.74|333.34|0
1654011900000|2022-05-31 15:45:00|335.48|333.08|335.48|333.08|335.61|333.21|335.22|332.82|0
1654011910000|2022-05-31 15:45:10|335.22|332.82|334.95|332.55|335.22|332.82|334.95|332.55|0
1654011920000|2022-05-31 15:45:20|335.08|332.68|334.82|332.42|335.08|332.68|334.82|332.42|0
1654011930000|2022-05-31 15:45:30|334.69|332.29|334.82|332.42|334.82|332.42|334.42|332.02|0
1654011940000|2022-05-31 15:45:40|334.95|332.55|334.95|332.55|335.08|332.68|334.95|332.55|0
1654011950000|2022-05-31 15:45:50|334.82|332.42|335.08|332.68|335.08|332.68|334.82|332.42|0
1654011960000|2022-05-31 15:46:00|334.69|332.29|334.69|332.29|334.69|332.29|334.42|332.02|0
1654011970000|2022-05-31 15:46:10|334.76|332.36|334.42|332.02|334.76|332.36|334.16|331.76|0
1654011980000|2022-05-31 15:46:20|334.16|331.76|334.16|331.76|334.29|331.89|334.16|331.76|0
1654011990000|2022-05-31 15:46:30|334.03|331.63|334.29|331.89|334.42|332.02|334.03|331.63|0
1654012000000|2022-05-31 15:46:40|334.16|331.76|334.42|332.02|334.42|332.02|334.03|331.63|0
1654012010000|2022-05-31 15:46:50|334.29|331.89|334.16|331.76|334.56|332.16|334.03|331.63|0
1654012020000|2022-05-31 15:47:00|334.29|331.89|334.56|332.16|334.69|332.29|334.29|331.89|0
1654012030000|2022-05-31 15:47:10|334.29|331.89|334.16|331.76|334.36|331.96|334.16|331.76|0
1654012040000|2022-05-31 15:47:20|334.42|332.02|334.29|331.89|334.42|332.02|334.16|331.76|0
1654012050000|2022-05-31 15:47:30|334.42|332.02|334.42|332.02|334.42|332.02|334.16|331.76|0
1654012060000|2022-05-31 15:47:40|334.56|332.16|334.03|331.63|334.56|332.16|334.03|331.63|0
1654012070000|2022-05-31 15:47:50|334.16|331.76|334.16|331.76|334.42|332.02|334.03|331.63|0
1654012080000|2022-05-31 15:48:00|334.42|332.02|334.42|332.02|334.42|332.02|334.42|332.02|0
1654012090000|2022-05-31 15:48:10|334.29|331.89|334.29|331.89|334.42|332.02|334.29|331.89|0
1654012100000|2022-05-31 15:48:20|334.16|331.76|334.03|331.63|334.29|331.89|334.03|331.63|0
1654012110000|2022-05-31 15:48:30|333.5|331.1|332.58|330.18|333.5|331.1|332.58|330.18|0
1654012120000|2022-05-31 15:48:40|332.71|330.31|332.84|330.44|332.84|330.44|332.58|330.18|0
1654012130000|2022-05-31 15:48:50|332.71|330.31|332.84|330.44|332.98|330.58|332.71|330.31|0
1654012140000|2022-05-31 15:49:00|332.98|330.58|332.71|330.31|333.11|330.71|332.71|330.31|0
1654012150000|2022-05-31 15:49:10|332.84|330.44|332.71|330.31|332.84|330.44|332.71|330.31|0
1654012160000|2022-05-31 15:49:20|332.58|330.18|333.11|330.71|333.11|330.71|332.58|330.18|0
1654012170000|2022-05-31 15:49:30|332.71|330.31|332.06|329.66|332.84|330.44|332.06|329.66|0
1654012180000|2022-05-31 15:49:40|331.93|329.53|332.06|329.66|332.19|329.79|331.93|329.53|0
1654012190000|2022-05-31 15:49:50|331.93|329.53|332.32|329.92|332.32|329.92|331.93|329.53|0
1654012200000|2022-05-31 15:50:00|332.58|330.18|332.06|329.66|332.58|330.18|332.06|329.66|0
1654012210000|2022-05-31 15:50:10|332.19|329.79|331.66|329.26|332.19|329.79|331.66|329.26|0
1654012220000|2022-05-31 15:50:20|331.79|329.39|332.06|329.66|332.06|329.66|331.79|329.39|0
1654012230000|2022-05-31 15:50:30|332.19|329.79|332.06|329.66|332.32|329.92|332.06|329.66|0
1654012240000|2022-05-31 15:50:40|331.92|329.52|331.79|329.39|331.92|329.52|331.53|329.13|0
1654012250000|2022-05-31 15:50:50|331.66|329.26|331.79|329.39|331.92|329.52|331.66|329.26|0
1654012260000|2022-05-31 15:51:00|331.66|329.26|331.66|329.26|331.79|329.39|331.66|329.26|0
1654012270000|2022-05-31 15:51:10|331.53|329.13|331.53|329.13|331.66|329.26|331.53|329.13|0
1654012280000|2022-05-31 15:51:20|331.27|328.87|330.35|327.95|331.27|328.87|330.35|327.95|0
1654012290000|2022-05-31 15:51:30|330.09|327.69|329.31|326.91|330.09|327.69|329.05|326.65|0
1654012300000|2022-05-31 15:51:40|329.44|327.04|329.44|327.04|329.44|327.04|329.31|326.91|0
1654012310000|2022-05-31 15:51:50|329.31|326.91|328.53|326.13|329.31|326.91|328.53|326.13|0
1654012320000|2022-05-31 15:52:00|328.73|326.33|329.18|326.78|329.18|326.78|328.73|326.33|0
1654012330000|2022-05-31 15:52:10|328.79|326.39|329.05|326.65|329.05|326.65|328.66|326.26|0
1654012340000|2022-05-31 15:52:20|328.92|326.52|328.79|326.39|328.92|326.52|328.66|326.26|0
1654012350000|2022-05-31 15:52:30|329.18|326.78|329.57|327.17|329.57|327.17|329.18|326.78|0
1654012360000|2022-05-31 15:52:40|329.44|327.04|329.96|327.56|329.96|327.56|329.31|326.91|0
1654012370000|2022-05-31 15:52:50|330.03|327.63|329.7|327.3|330.03|327.63|329.44|327.04|0
1654012380000|2022-05-31 15:53:00|329.05|326.65|328.92|326.52|329.05|326.65|328.92|326.52|0
1654012390000|2022-05-31 15:53:10|328.66|326.26|328.66|326.26|328.66|326.26|328.53|326.13|0
1654012400000|2022-05-31 15:53:20|328.53|326.13|328.4|326|328.53|326.13|328.4|326|0
1654012410000|2022-05-31 15:53:30|328.27|325.87|328.27|325.87|328.4|326|328.27|325.87|0
1654012420000|2022-05-31 15:53:40|328.4|326|328.01|325.61|328.4|326|328.01|325.61|0
1654012430000|2022-05-31 15:53:50|327.88|325.48|327.75|325.35|327.88|325.48|327.75|325.35|0
1654012440000|2022-05-31 15:54:00|327.36|324.96|327.75|325.35|327.75|325.35|327.36|324.96|0
1654012450000|2022-05-31 15:54:10|327.49|325.09|327.75|325.35|327.75|325.35|327.49|325.09|0
1654012460000|2022-05-31 15:54:20|328.01|325.61|328.14|325.74|328.27|325.87|328.01|325.61|0
1654012470000|2022-05-31 15:54:30|328.01|325.61|328.27|325.87|328.27|325.87|328.01|325.61|0
1654012480000|2022-05-31 15:54:40|328.14|325.74|328.14|325.74|328.14|325.74|327.88|325.48|0
1654012490000|2022-05-31 15:54:50|328.01|325.61|328.01|325.61|328.01|325.61|328.01|325.61|0
1654012500000|2022-05-31 15:55:00|327.88|325.48|327.62|325.22|328.01|325.61|327.62|325.22|0
1654012510000|2022-05-31 15:55:10|327.49|325.09|327.36|324.96|327.49|325.09|327.36|324.96|0
1654012520000|2022-05-31 15:55:20|327.1|324.7|326.71|324.31|327.23|324.83|326.71|324.31|0
1654012530000|2022-05-31 15:55:30|326.32|323.92|326.97|324.57|326.97|324.57|326.19|323.79|0
1654012540000|2022-05-31 15:55:40|326.58|324.18|326.71|324.31|326.71|324.31|326.58|324.18|0
1654012550000|2022-05-31 15:55:50|326.84|324.44|326.71|324.31|326.84|324.44|326.58|324.18|0
1654012560000|2022-05-31 15:56:00|326.58|324.18|326.71|324.31|326.97|324.57|326.58|324.18|0
1654012570000|2022-05-31 15:56:10|326.84|324.44|326.19|323.79|326.84|324.44|326.19|323.79|0
1654012580000|2022-05-31 15:56:20|325.93|323.53|325.03|322.63|325.93|323.53|325.03|322.63|0
1654012590000|2022-05-31 15:56:30|325.02|322.62|325.02|322.62|325.02|322.62|324.64|322.24|0
1654012600000|2022-05-31 15:56:40|325.15|322.75|325.28|322.88|325.28|322.88|325.15|322.75|0
1654012610000|2022-05-31 15:56:50|325.41|323.01|325.67|323.27|325.67|323.27|325.41|323.01|0
1654012620000|2022-05-31 15:57:00|325.8|323.4|326.32|323.92|326.32|323.92|325.8|323.4|0
1654012630000|2022-05-31 15:57:10|326.19|323.79|326.58|324.18|326.58|324.18|326.19|323.79|0
1654012640000|2022-05-31 15:57:20|326.71|324.31|326.58|324.18|326.71|324.31|326.58|324.18|0
1654012650000|2022-05-31 15:57:30|326.32|323.92|326.06|323.66|326.32|323.92|326.06|323.66|0
1654012660000|2022-05-31 15:57:40|326.19|323.79|326.58|324.18|326.58|324.18|326.19|323.79|0
1654012670000|2022-05-31 15:57:50|326.32|323.92|326.71|324.31|326.71|324.31|326.32|323.92|0
1654012680000|2022-05-31 15:58:00|326.45|324.05|326.45|324.05|326.45|324.05|326.45|324.05|0
1654012690000|2022-05-31 15:58:10|326.32|323.92|326.45|324.05|326.45|324.05|326.19|323.79|0
1654012700000|2022-05-31 15:58:20|326.58|324.18|326.64|324.24|326.64|324.24|326.45|324.05|0
1654012710000|2022-05-31 15:58:30|326.58|324.18|326.58|324.18|326.58|324.18|326.58|324.18|0
1654012720000|2022-05-31 15:58:40|326.71|324.31|326.58|324.18|326.84|324.44|326.58|324.18|0
1654012730000|2022-05-31 15:58:50|326.26|323.86|326.19|323.79|326.32|323.92|326.19|323.79|0
1654012740000|2022-05-31 15:59:00|326.06|323.66|325.67|323.27|326.06|323.66|325.67|323.27|0
1654012750000|2022-05-31 15:59:10|325.8|323.4|326.06|323.66|326.32|323.92|325.8|323.4|0
1654012760000|2022-05-31 15:59:20|326.19|323.79|326.19|323.79|326.32|323.92|326.06|323.66|0
1654012770000|2022-05-31 15:59:30|326.32|323.92|326.32|323.92|326.45|324.05|326.25|323.85|0
1654012780000|2022-05-31 15:59:40|326.19|323.79|325.8|323.4|326.19|323.79|325.8|323.4|0
1654012790000|2022-05-31 15:59:50|326.13|323.73|326.19|323.79|326.19|323.79|326.13|323.73|0
1654012800000|2022-05-31 16:00:00|325.93|323.53|325.93|323.53|326.06|323.66|325.93|323.53|0
1654012810000|2022-05-31 16:00:10|325.67|323.27|325.41|323.01|325.67|323.27|325.41|323.01|0
1654012820000|2022-05-31 16:00:20|325.28|322.88|325.41|323.01|325.54|323.14|325.28|322.88|0
1654012830000|2022-05-31 16:00:30|325.15|322.75|325.41|323.01|325.41|323.01|325.15|322.75|0
1654012840000|2022-05-31 16:00:40|325.54|323.14|325.41|323.01|325.54|323.14|325.41|323.01|0
1654012850000|2022-05-31 16:00:50|325.54|323.14|325.54|323.14|325.54|323.14|325.41|323.01|0
1654012860000|2022-05-31 16:01:00|325.41|323.01|324.76|322.36|325.41|323.01|324.76|322.36|0
1654012870000|2022-05-31 16:01:10|324.64|322.24|324.25|321.85|324.64|322.24|324.25|321.85|0
1654012880000|2022-05-31 16:01:20|323.99|321.59|324.25|321.85|324.25|321.85|323.99|321.59|0
1654012890000|2022-05-31 16:01:30|324.12|321.72|324.38|321.98|324.38|321.98|324.12|321.72|0
1654012900000|2022-05-31 16:01:40|324.51|322.11|323.99|321.59|324.51|322.11|323.99|321.59|0
1654012910000|2022-05-31 16:01:50|323.86|321.46|324.12|321.72|324.12|321.72|323.86|321.46|0
1654012920000|2022-05-31 16:02:00|323.99|321.59|324.38|321.98|324.38|321.98|323.99|321.59|0
1654012930000|2022-05-31 16:02:10|324.51|322.11|324.51|322.11|324.63|322.23|324.51|322.11|0
1654012940000|2022-05-31 16:02:20|324.25|321.85|323.99|321.59|324.25|321.85|323.99|321.59|0
1654012950000|2022-05-31 16:02:30|323.6|321.2|323.35|320.95|323.73|321.33|323.35|320.95|0
1654012960000|2022-05-31 16:02:40|323.09|320.69|323.22|320.82|323.22|320.82|322.96|320.56|0
1654012970000|2022-05-31 16:02:50|323.09|320.69|322.83|320.43|323.09|320.69|322.83|320.43|0
1654012980000|2022-05-31 16:03:00|322.7|320.3|322.96|320.56|322.96|320.56|322.7|320.3|0
1654012990000|2022-05-31 16:03:10|325.39|322.99|320.61|318.21|325.39|322.99|320.55|318.15|0
1654013000000|2022-05-31 16:03:20|320.48|318.08|319.97|317.57|320.48|318.08|319.97|317.57|0
1654013010000|2022-05-31 16:03:30|319.84|317.44|319.84|317.44|319.84|317.44|319.71|317.31|0
1654013020000|2022-05-31 16:03:40|319.71|317.31|319.2|316.8|319.71|317.31|319.2|316.8|0
1654013030000|2022-05-31 16:03:50|319.33|316.93|319.58|317.18|319.58|317.18|319.33|316.93|0
1654013040000|2022-05-31 16:04:00|319.46|317.06|319.33|316.93|319.52|317.12|319.33|316.93|0
1654013050000|2022-05-31 16:04:10|319.71|317.31|319.84|317.44|320.1|317.7|319.71|317.31|0
1654013060000|2022-05-31 16:04:20|319.71|317.31|319.58|317.18|319.84|317.44|319.58|317.18|0
1654013070000|2022-05-31 16:04:30|320.23|317.83|319.97|317.57|320.23|317.83|319.97|317.57|0
1654013080000|2022-05-31 16:04:40|319.58|317.18|319.65|317.25|319.65|317.25|319.58|317.18|0
1654013090000|2022-05-31 16:04:50|319.33|316.93|319.2|316.8|319.33|316.93|319.2|316.8|0
1654013100000|2022-05-31 16:05:00|319.26|316.86|319.33|316.93|319.45|317.05|319.26|316.86|0
1654013110000|2022-05-31 16:05:10|319.97|317.57|320.35|317.95|320.35|317.95|319.97|317.57|0
1654013120000|2022-05-31 16:05:20|320.48|318.08|320.61|318.21|320.61|318.21|320.48|318.08|0
1654013130000|2022-05-31 16:05:30|320.48|318.08|320.35|317.95|320.48|318.08|320.35|317.95|0
1654013140000|2022-05-31 16:05:40|320.61|318.21|320.48|318.08|320.87|318.47|320.48|318.08|0
1654013150000|2022-05-31 16:05:50|320.42|318.02|320.74|318.34|320.74|318.34|320.35|317.95|0
1654013160000|2022-05-31 16:06:00|320.87|318.47|321.13|318.73|321.13|318.73|320.74|318.34|0
1654013170000|2022-05-31 16:06:10|321|318.6|321.38|318.98|321.38|318.98|321|318.6|0
1654013180000|2022-05-31 16:06:20|321.64|319.24|321.25|318.85|321.64|319.24|321.25|318.85|0
1654013190000|2022-05-31 16:06:30|321.51|319.11|321|318.6|321.51|319.11|321|318.6|0
1654013200000|2022-05-31 16:06:40|320.87|318.47|321.58|319.18|321.58|319.18|320.87|318.47|0
1654013210000|2022-05-31 16:06:50|321.51|319.11|321.25|318.85|321.51|319.11|321.25|318.85|0
1654013220000|2022-05-31 16:07:00|321.38|318.98|321|318.6|321.38|318.98|321|318.6|0
1654013230000|2022-05-31 16:07:10|320.61|318.21|320.1|317.7|320.61|318.21|320.1|317.7|0
1654013240000|2022-05-31 16:07:20|320.35|317.95|320.1|317.7|320.35|317.95|320.1|317.7|0
1654013250000|2022-05-31 16:07:30|320.03|317.63|320.35|317.95|320.35|317.95|320.03|317.63|0
1654013260000|2022-05-31 16:07:40|320.61|318.21|320.93|318.53|320.93|318.53|320.61|318.21|0
1654013270000|2022-05-31 16:07:50|321|318.6|321.45|319.05|321.45|319.05|321|318.6|0
1654013280000|2022-05-31 16:08:00|321.64|319.24|321.64|319.24|321.77|319.37|321.64|319.24|0
1654013290000|2022-05-31 16:08:10|321.9|319.5|321.9|319.5|321.9|319.5|321.64|319.24|0
1654013300000|2022-05-31 16:08:20|322.03|319.63|321.9|319.5|322.03|319.63|321.64|319.24|0
1654013310000|2022-05-31 16:08:30|321.64|319.24|321.9|319.5|321.9|319.5|321.64|319.24|0
1654013320000|2022-05-31 16:08:40|322.03|319.63|321.77|319.37|322.03|319.63|321.77|319.37|0
1654013330000|2022-05-31 16:08:50|322.03|319.63|321.64|319.24|322.03|319.63|321.58|319.18|0
1654013340000|2022-05-31 16:09:00|321.77|319.37|321.9|319.5|321.9|319.5|321.77|319.37|0
1654013350000|2022-05-31 16:09:10|321.84|319.44|321.77|319.37|321.84|319.44|321.77|319.37|0
1654013360000|2022-05-31 16:09:20|321.64|319.24|321.64|319.24|321.9|319.5|321.64|319.24|0
1654013370000|2022-05-31 16:09:30|321.9|319.5|322.09|319.69|322.16|319.76|321.9|319.5|0
1654013380000|2022-05-31 16:09:40|322.29|319.89|322.03|319.63|322.29|319.89|321.9|319.5|0
1654013390000|2022-05-31 16:09:50|322.16|319.76|322.41|320.01|322.41|320.01|322.16|319.76|0
1654013400000|2022-05-31 16:10:00|322.54|320.14|322.28|319.88|322.54|320.14|322.28|319.88|0
1654013410000|2022-05-31 16:10:10|322.41|320.01|322.16|319.76|322.54|320.14|322.16|319.76|0
1654013420000|2022-05-31 16:10:20|321.9|319.5|321.77|319.37|321.9|319.5|321.77|319.37|0
1654013430000|2022-05-31 16:10:30|321.64|319.24|321.77|319.37|321.77|319.37|321.64|319.24|0
1654013440000|2022-05-31 16:10:40|321.64|319.24|322.03|319.63|322.03|319.63|321.64|319.24|0
1654013450000|2022-05-31 16:10:50|322.28|319.88|322.22|319.82|322.28|319.88|322.22|319.82|0
1654013460000|2022-05-31 16:11:00|322.03|319.63|321.96|319.56|322.22|319.82|321.9|319.5|0
1654013470000|2022-05-31 16:11:10|321.64|319.24|321.9|319.5|321.9|319.5|321.64|319.24|0
1654013480000|2022-05-31 16:11:20|321.77|319.37|321.51|319.11|321.77|319.37|321.45|319.05|0
1654013490000|2022-05-31 16:11:30|321.38|318.98|321.64|319.24|321.64|319.24|321.38|318.98|0
1654013500000|2022-05-31 16:11:40|321.9|319.5|322.03|319.63|322.03|319.63|321.77|319.37|0
1654013510000|2022-05-31 16:11:50|321.77|319.37|321.9|319.5|321.9|319.5|321.77|319.37|0
1654013520000|2022-05-31 16:12:00|322.22|319.82|322.15|319.75|322.22|319.82|322.03|319.63|0
1654013530000|2022-05-31 16:12:10|322.28|319.88|322.15|319.75|322.28|319.88|322.15|319.75|0
1654013540000|2022-05-31 16:12:20|322.03|319.63|322.15|319.75|322.28|319.88|322.03|319.63|0
1654013550000|2022-05-31 16:12:30|322.28|319.88|322.15|319.75|322.28|319.88|321.9|319.5|0
1654013560000|2022-05-31 16:12:40|321.9|319.5|321.9|319.5|321.9|319.5|321.83|319.43|0
1654013570000|2022-05-31 16:12:50|322.15|319.75|322.67|320.27|322.67|320.27|322.15|319.75|0
1654013580000|2022-05-31 16:13:00|322.54|320.14|322.03|319.63|322.54|320.14|322.03|319.63|0
1654013590000|2022-05-31 16:13:10|322.41|320.01|322.41|320.01|322.41|320.01|322.22|319.82|0
1654013600000|2022-05-31 16:13:20|322.15|319.75|322.09|319.69|322.15|319.75|322.09|319.69|0
1654013610000|2022-05-31 16:13:30|322.22|319.82|322.41|320.01|322.54|320.14|322.22|319.82|0
1654013620000|2022-05-31 16:13:40|322.35|319.95|322.54|320.14|322.54|320.14|322.28|319.88|0
1654013630000|2022-05-31 16:13:50|322.41|320.01|322.67|320.27|322.67|320.27|322.41|320.01|0
1654013640000|2022-05-31 16:14:00|322.54|320.14|322.8|320.4|322.93|320.53|322.54|320.14|0
1654013650000|2022-05-31 16:14:10|322.93|320.53|323.32|320.92|323.32|320.92|322.93|320.53|0
1654013660000|2022-05-31 16:14:20|323.19|320.79|323.58|321.18|323.71|321.31|323.19|320.79|0
1654013670000|2022-05-31 16:14:30|323.45|321.05|324.61|322.21|324.61|322.21|323.45|321.05|0
1654013680000|2022-05-31 16:14:40|324.87|322.47|324.74|322.34|324.87|322.47|324.74|322.34|0
1654013690000|2022-05-31 16:14:50|324.87|322.47|325.39|322.99|325.39|322.99|324.81|322.41|0
1654013700000|2022-05-31 16:15:00|325.52|323.12|326.04|323.64|326.04|323.64|325.26|322.86|0
1654013710000|2022-05-31 16:15:10|325.91|323.51|325.26|322.86|325.91|323.51|325.26|322.86|0
1654013720000|2022-05-31 16:15:20|325.13|322.73|324.74|322.34|325.13|322.73|324.74|322.34|0
1654013730000|2022-05-31 16:15:30|324.87|322.47|324.74|322.34|324.87|322.47|324.74|322.34|0
1654013740000|2022-05-31 16:15:40|325.26|322.86|325.91|323.51|325.91|323.51|325.26|322.86|0
1654013750000|2022-05-31 16:15:50|326.17|323.77|326.43|324.03|326.69|324.29|326.17|323.77|0
1654013760000|2022-05-31 16:16:00|326.3|323.9|326.17|323.77|326.56|324.16|326.17|323.77|0
1654013770000|2022-05-31 16:16:10|326.04|323.64|325.52|323.12|326.04|323.64|325.52|323.12|0
1654013780000|2022-05-31 16:16:20|325.98|323.58|326.04|323.64|326.3|323.9|325.98|323.58|0
1654013790000|2022-05-31 16:16:30|326.17|323.77|326.43|324.03|326.56|324.16|326.17|323.77|0
1654013800000|2022-05-31 16:16:40|326.5|324.1|326.17|323.77|326.56|324.16|326.17|323.77|0
1654013810000|2022-05-31 16:16:50|326.3|323.9|326.43|324.03|326.69|324.29|326.3|323.9|0
1654013820000|2022-05-31 16:17:00|326.69|324.29|326.24|323.84|326.69|324.29|326.17|323.77|0
1654013830000|2022-05-31 16:17:10|326.43|324.03|326.43|324.03|326.43|324.03|326.3|323.9|0
1654013840000|2022-05-31 16:17:20|326.17|323.77|325.91|323.51|326.17|323.77|325.72|323.32|0
1654013850000|2022-05-31 16:17:30|325.78|323.38|325.91|323.51|326.04|323.64|325.78|323.38|0
1654013860000|2022-05-31 16:17:40|326.04|323.64|326.3|323.9|326.3|323.9|326.04|323.64|0
1654013870000|2022-05-31 16:17:50|326.17|323.77|326.63|324.23|326.63|324.23|326.17|323.77|0
1654013880000|2022-05-31 16:18:00|326.3|323.9|326.04|323.64|326.69|324.29|326.04|323.64|0
1654013890000|2022-05-31 16:18:10|326.43|324.03|326.69|324.29|326.69|324.29|326.43|324.03|0
1654013900000|2022-05-31 16:18:20|326.56|324.16|326.56|324.16|326.69|324.29|326.56|324.16|0
1654013910000|2022-05-31 16:18:30|326.82|324.42|327.21|324.81|327.21|324.81|326.69|324.29|0
1654013920000|2022-05-31 16:18:40|327.35|324.95|327.35|324.95|327.48|325.08|327.35|324.95|0
1654013930000|2022-05-31 16:18:50|327.48|325.08|328.26|325.86|328.26|325.86|327.48|325.08|0
1654013940000|2022-05-31 16:19:00|328.65|326.25|328.39|325.99|328.78|326.38|328.39|325.99|0
1654013950000|2022-05-31 16:19:10|328.52|326.12|327.87|325.47|328.52|326.12|327.87|325.47|0
1654013960000|2022-05-31 16:19:20|327.48|325.08|327.35|324.95|327.48|325.08|327.21|324.81|0
1654013970000|2022-05-31 16:19:30|327.02|324.62|327.48|325.08|327.48|325.08|327.02|324.62|0
1654013980000|2022-05-31 16:19:40|327.08|324.68|326.95|324.55|327.21|324.81|326.95|324.55|0
1654013990000|2022-05-31 16:19:50|326.82|324.42|326.3|323.9|326.82|324.42|326.3|323.9|0
1654014000000|2022-05-31 16:20:00|326.17|323.77|326.3|323.9|326.3|323.9|326.17|323.77|0
1654014010000|2022-05-31 16:20:10|326.43|324.03|326.56|324.16|326.82|324.42|326.43|324.03|0
1654014020000|2022-05-31 16:20:20|326.69|324.29|327.21|324.81|327.21|324.81|326.69|324.29|0
1654014030000|2022-05-31 16:20:30|327.15|324.75|327.21|324.81|327.34|324.94|327.15|324.75|0
1654014040000|2022-05-31 16:20:40|327.48|325.08|326.82|324.42|327.48|325.08|326.82|324.42|0
1654014050000|2022-05-31 16:20:50|326.63|324.23|326.82|324.42|326.82|324.42|326.3|323.9|0
1654014060000|2022-05-31 16:21:00|326.69|324.29|328|325.6|328|325.6|326.69|324.29|0
1654014070000|2022-05-31 16:21:10|328.26|325.86|328.91|326.51|328.91|326.51|328.26|325.86|0
1654014080000|2022-05-31 16:21:20|328.65|326.25|328.39|325.99|329.04|326.64|328.39|325.99|0
1654014090000|2022-05-31 16:21:30|328.65|326.25|328.26|325.86|328.65|326.25|328.26|325.86|0
1654014100000|2022-05-31 16:21:40|328.13|325.73|328.39|325.99|328.39|325.99|328.13|325.73|0
1654014110000|2022-05-31 16:21:50|328.52|326.12|328.39|325.99|328.52|326.12|328.26|325.86|0
1654014120000|2022-05-31 16:22:00|328.91|326.51|328.78|326.38|329.04|326.64|328.78|326.38|0
1654014130000|2022-05-31 16:22:10|329.44|327.04|329.04|326.64|329.57|327.17|329.04|326.64|0
1654014140000|2022-05-31 16:22:20|328.78|326.38|328.78|326.38|328.78|326.38|328.78|326.38|0
1654014150000|2022-05-31 16:22:30|328.91|326.51|329.57|327.17|329.57|327.17|328.91|326.51|0
1654014160000|2022-05-31 16:22:40|329.31|326.91|329.04|326.64|329.31|326.91|329.04|326.64|0
1654014170000|2022-05-31 16:22:50|328.91|326.51|329.04|326.64|329.18|326.78|328.91|326.51|0
1654014180000|2022-05-31 16:23:00|328.91|326.51|328.91|326.51|329.17|326.77|328.52|326.12|0
1654014190000|2022-05-31 16:23:10|329.17|326.77|329.44|327.04|329.44|327.04|328.91|326.51|0
1654014200000|2022-05-31 16:23:20|329.17|326.77|329.04|326.64|329.17|326.77|329.04|326.64|0
1654014210000|2022-05-31 16:23:30|329.31|326.91|329.44|327.04|329.44|327.04|329.31|326.91|0
1654014220000|2022-05-31 16:23:40|329.17|326.77|329.04|326.64|329.17|326.77|329.04|326.64|0
1654014230000|2022-05-31 16:23:50|329.44|327.04|329.31|326.91|329.44|327.04|329.31|326.91|0
1654014240000|2022-05-31 16:24:00|329.57|327.17|329.7|327.3|329.7|327.3|329.44|327.04|0
1654014250000|2022-05-31 16:24:10|329.44|327.04|329.17|326.77|329.44|327.04|329.17|326.77|0
1654014260000|2022-05-31 16:24:20|329.04|326.64|328.91|326.51|329.04|326.64|328.91|326.51|0
1654014270000|2022-05-31 16:24:30|328.78|326.38|328.65|326.25|328.78|326.38|328.59|326.19|0
1654014280000|2022-05-31 16:24:40|328.39|325.99|328.26|325.86|328.39|325.99|328.26|325.86|0
1654014290000|2022-05-31 16:24:50|328|325.6|328.26|325.86|328.26|325.86|328|325.6|0
1654014300000|2022-05-31 16:25:00|328.39|325.99|328|325.6|328.39|325.99|328|325.6|0
1654014310000|2022-05-31 16:25:10|328.26|325.86|328.26|325.86|328.39|325.99|328.26|325.86|0
1654014320000|2022-05-31 16:25:20|328.13|325.73|328|325.6|328.13|325.73|328|325.6|0
1654014330000|2022-05-31 16:25:30|327.86|325.46|328.13|325.73|328.19|325.79|327.86|325.46|0
1654014340000|2022-05-31 16:25:40|328|325.6|327.34|324.94|328|325.6|327.34|324.94|0
1654014350000|2022-05-31 16:25:50|327.47|325.07|327.34|324.94|327.47|325.07|327.34|324.94|0
1654014360000|2022-05-31 16:26:00|327.47|325.07|327.67|325.27|327.86|325.46|327.47|325.07|0
1654014370000|2022-05-31 16:26:10|327.6|325.2|327.6|325.2|327.73|325.33|327.6|325.2|0
1654014380000|2022-05-31 16:26:20|327.73|325.33|327.73|325.33|327.73|325.33|327.34|324.94|0
1654014390000|2022-05-31 16:26:30|327.6|325.2|327.47|325.07|327.6|325.2|327.47|325.07|0
1654014400000|2022-05-31 16:26:40|327.34|324.94|327.47|325.07|327.47|325.07|327.34|324.94|0
1654014410000|2022-05-31 16:26:50|327.34|324.94|327.47|325.07|327.6|325.2|327.34|324.94|0
1654014420000|2022-05-31 16:27:00|327.21|324.81|327.34|324.94|327.34|324.94|327.21|324.81|0
1654014430000|2022-05-31 16:27:10|327.47|325.07|327.08|324.68|327.47|325.07|327.08|324.68|0
1654014440000|2022-05-31 16:27:20|327.34|324.94|327.21|324.81|327.34|324.94|327.21|324.81|0
1654014450000|2022-05-31 16:27:30|326.95|324.55|326.95|324.55|327.08|324.68|326.95|324.55|0
1654014460000|2022-05-31 16:27:40|326.43|324.03|326.3|323.9|326.43|324.03|326.3|323.9|0
1654014470000|2022-05-31 16:27:50|326.17|323.77|326.04|323.64|326.17|323.77|326.04|323.64|0
1654014480000|2022-05-31 16:28:00|326.43|324.03|326.04|323.64|326.43|324.03|325.91|323.51|0
1654014490000|2022-05-31 16:28:10|326.17|323.77|325.91|323.51|326.17|323.77|325.78|323.38|0
1654014500000|2022-05-31 16:28:20|326.3|323.9|326.17|323.77|326.43|324.03|326.17|323.77|0
1654014510000|2022-05-31 16:28:30|326.43|324.03|326.69|324.29|326.69|324.29|326.43|324.03|0
1654014520000|2022-05-31 16:28:40|326.43|324.03|326.43|324.03|326.43|324.03|326.3|323.9|0
1654014530000|2022-05-31 16:28:50|326.3|323.9|326.17|323.77|326.43|324.03|326.17|323.77|0
1654014540000|2022-05-31 16:29:00|326.43|324.03|326.43|324.03|326.56|324.16|326.3|323.9|0
1654014550000|2022-05-31 16:29:10|326.56|324.16|326.17|323.77|326.56|324.16|326.17|323.77|0
1654014560000|2022-05-31 16:29:20|326.3|323.9|326.69|324.29|326.69|324.29|326.3|323.9|0
1654014570000|2022-05-31 16:29:30|326.56|324.16|326.17|323.77|326.56|324.16|326.17|323.77|0
1654014580000|2022-05-31 16:29:40|325.78|323.38|325.78|323.38|325.91|323.51|325.78|323.38|0
1654014590000|2022-05-31 16:29:50|325.65|323.25|325.39|322.99|325.65|323.25|325.39|322.99|0
1654014600000|2022-05-31 16:30:00|325.26|322.86|325.78|323.38|325.78|323.38|325.26|322.86|0
1654014610000|2022-05-31 16:30:10|325.91|323.51|326.43|324.03|326.43|324.03|325.91|323.51|0
1654014620000|2022-05-31 16:30:20|326.3|323.9|325.78|323.38|326.3|323.9|325.78|323.38|0
1654014630000|2022-05-31 16:30:30|325.91|323.51|325.91|323.51|325.91|323.51|325.78|323.38|0
1654014640000|2022-05-31 16:30:40|325.65|323.25|325.78|323.38|325.78|323.38|325.65|323.25|0
1654014650000|2022-05-31 16:30:50|325.91|323.51|325.78|323.38|325.91|323.51|325.78|323.38|0
1654014660000|2022-05-31 16:31:00|325.91|323.51|325.65|323.25|325.91|323.51|325.52|323.12|0
1654014670000|2022-05-31 16:31:10|325.39|322.99|325.65|323.25|325.65|323.25|325.39|322.99|0
1654014680000|2022-05-31 16:31:20|325.84|323.44|325.78|323.38|325.84|323.44|325.65|323.25|0
1654014690000|2022-05-31 16:31:30|325.51|323.11|325.38|322.98|325.51|323.11|325.25|322.85|0
1654014700000|2022-05-31 16:31:40|325.51|323.11|325.77|323.37|325.77|323.37|325.51|323.11|0
1654014710000|2022-05-31 16:31:50|326.04|323.64|326.04|323.64|326.3|323.9|326.04|323.64|0
1654014720000|2022-05-31 16:32:00|326.17|323.77|326.3|323.9|326.3|323.9|326.17|323.77|0
1654014730000|2022-05-31 16:32:10|326.56|324.16|326.17|323.77|326.56|324.16|326.17|323.77|0
1654014740000|2022-05-31 16:32:20|325.9|323.5|325.51|323.11|325.9|323.5|325.51|323.11|0
1654014750000|2022-05-31 16:32:30|325.38|322.98|325.38|322.98|325.51|323.11|325.38|322.98|0
1654014760000|2022-05-31 16:32:40|325.25|322.85|325.51|323.11|325.77|323.37|325.25|322.85|0
1654014770000|2022-05-31 16:32:50|325.25|322.85|325.19|322.79|325.38|322.98|325.19|322.79|0
1654014780000|2022-05-31 16:33:00|324.99|322.59|324.99|322.59|325.25|322.85|324.99|322.59|0
1654014790000|2022-05-31 16:33:10|324.86|322.46|324.99|322.59|324.99|322.59|324.86|322.46|0
1654014800000|2022-05-31 16:33:20|324.86|322.46|325.25|322.85|325.25|322.85|324.86|322.46|0
1654014810000|2022-05-31 16:33:30|324.86|322.46|324.86|322.46|324.86|322.46|324.86|322.46|0
1654014820000|2022-05-31 16:33:40|325.12|322.72|324.73|322.33|325.12|322.72|324.73|322.33|0
1654014830000|2022-05-31 16:33:50|324.86|322.46|324.67|322.27|324.99|322.59|324.67|322.27|0
1654014840000|2022-05-31 16:34:00|324.86|322.46|324.73|322.33|324.86|322.46|324.73|322.33|0
1654014850000|2022-05-31 16:34:10|324.86|322.46|324.99|322.59|325.12|322.72|324.86|322.46|0
1654014860000|2022-05-31 16:34:20|325.12|322.72|325.51|323.11|325.64|323.24|325.12|322.72|0
1654014870000|2022-05-31 16:34:30|325.38|322.98|324.86|322.46|325.38|322.98|324.86|322.46|0
1654014880000|2022-05-31 16:34:40|325.25|322.85|325.06|322.66|325.25|322.85|324.99|322.59|0
1654014890000|2022-05-31 16:34:50|324.86|322.46|324.6|322.2|324.86|322.46|324.6|322.2|0
1654014900000|2022-05-31 16:35:00|324.34|321.94|324.08|321.68|324.34|321.94|323.7|321.3|0
1654014910000|2022-05-31 16:35:10|323.83|321.43|323.83|321.43|323.83|321.43|323.83|321.43|0
1654014920000|2022-05-31 16:35:20|323.7|321.3|323.31|320.91|323.7|321.3|323.31|320.91|0
1654014930000|2022-05-31 16:35:30|323.44|321.04|323.31|320.91|323.44|321.04|323.05|320.65|0
1654014940000|2022-05-31 16:35:40|323.18|320.78|322.66|320.26|323.31|320.91|322.66|320.26|0
1654014950000|2022-05-31 16:35:50|322.79|320.39|322.66|320.26|322.79|320.39|322.66|320.26|0
1654014960000|2022-05-31 16:36:00|322.4|320|322.86|320.46|322.86|320.46|322.4|320|0
1654014970000|2022-05-31 16:36:10|323.18|320.78|323.57|321.17|323.57|321.17|323.12|320.72|0
1654014980000|2022-05-31 16:36:20|323.82|321.42|323.44|321.04|323.82|321.42|323.44|321.04|0
1654014990000|2022-05-31 16:36:30|323.18|320.78|323.7|321.3|323.7|321.3|323.05|320.65|0
1654015000000|2022-05-31 16:36:40|323.82|321.42|323.82|321.42|323.82|321.42|323.7|321.3|0
1654015010000|2022-05-31 16:36:50|323.7|321.3|323.57|321.17|323.82|321.42|323.57|321.17|0
1654015020000|2022-05-31 16:37:00|324.08|321.68|324.34|321.94|324.47|322.07|324.08|321.68|0
1654015030000|2022-05-31 16:37:10|324.6|322.2|323.95|321.55|324.6|322.2|323.82|321.42|0
1654015040000|2022-05-31 16:37:20|323.82|321.42|324.08|321.68|324.08|321.68|323.82|321.42|0
1654015050000|2022-05-31 16:37:30|324.34|321.94|323.82|321.42|324.34|321.94|323.82|321.42|0
1654015060000|2022-05-31 16:37:40|323.57|321.17|323.57|321.17|323.57|321.17|323.57|321.17|0
1654015070000|2022-05-31 16:37:50|323.69|321.29|323.69|321.29|323.69|321.29|323.57|321.17|0
1654015080000|2022-05-31 16:38:00|323.31|320.91|323.24|320.84|323.56|321.16|323.24|320.84|0
1654015090000|2022-05-31 16:38:10|322.66|320.26|322.4|320|322.66|320.26|322.4|320|0
1654015100000|2022-05-31 16:38:20|322.27|319.87|321.63|319.23|322.4|320|321.63|319.23|0
1654015110000|2022-05-31 16:38:30|321.76|319.36|321.5|319.1|321.76|319.36|321.5|319.1|0
1654015120000|2022-05-31 16:38:40|321.18|318.78|321.24|318.84|321.24|318.84|321.18|318.78|0
1654015130000|2022-05-31 16:38:50|321.37|318.97|320.85|318.45|321.37|318.97|320.85|318.45|0
1654015140000|2022-05-31 16:39:00|321.11|318.71|321.88|319.48|321.88|319.48|321.11|318.71|0
1654015150000|2022-05-31 16:39:10|321.75|319.35|322.01|319.61|322.01|319.61|321.75|319.35|0
1654015160000|2022-05-31 16:39:20|322.14|319.74|321.56|319.16|322.14|319.74|321.56|319.16|0
1654015170000|2022-05-31 16:39:30|321.5|319.1|320.72|318.32|321.5|319.1|320.72|318.32|0
1654015180000|2022-05-31 16:39:40|320.85|318.45|320.72|318.32|320.98|318.58|320.72|318.32|0
1654015190000|2022-05-31 16:39:50|320.59|318.19|320.92|318.52|321.11|318.71|320.59|318.19|0
1654015200000|2022-05-31 16:40:00|320.72|318.32|320.59|318.19|320.98|318.58|320.59|318.19|0
1654015210000|2022-05-31 16:40:10|320.72|318.32|321.11|318.71|321.11|318.71|320.72|318.32|0
1654015220000|2022-05-31 16:40:20|321.37|318.97|321.24|318.84|321.37|318.97|321.11|318.71|0
1654015230000|2022-05-31 16:40:30|320.98|318.58|320.85|318.45|320.98|318.58|320.79|318.39|0
1654015240000|2022-05-31 16:40:40|320.59|318.19|320.98|318.58|320.98|318.58|320.59|318.19|0
1654015250000|2022-05-31 16:40:50|320.85|318.45|320.34|317.94|320.85|318.45|320.34|317.94|0
1654015260000|2022-05-31 16:41:00|320.47|318.07|320.85|318.45|320.85|318.45|320.47|318.07|0
1654015270000|2022-05-31 16:41:10|320.47|318.07|320.34|317.94|320.59|318.19|320.34|317.94|0
1654015280000|2022-05-31 16:41:20|320.21|317.81|319.82|317.42|320.21|317.81|319.82|317.42|0
1654015290000|2022-05-31 16:41:30|319.76|317.36|319.82|317.42|319.82|317.42|319.76|317.36|0
1654015300000|2022-05-31 16:41:40|319.69|317.29|319.57|317.17|319.82|317.42|319.57|317.17|0
1654015310000|2022-05-31 16:41:50|319.69|317.29|319.57|317.17|319.76|317.36|319.57|317.17|0
1654015320000|2022-05-31 16:42:00|319.31|316.91|319.44|317.04|319.44|317.04|319.31|316.91|0
1654015330000|2022-05-31 16:42:10|319.69|317.29|319.95|317.55|319.95|317.55|319.69|317.29|0
1654015340000|2022-05-31 16:42:20|319.82|317.42|319.69|317.29|319.82|317.42|319.69|317.29|0
1654015350000|2022-05-31 16:42:30|319.57|317.17|319.82|317.42|319.82|317.42|319.44|317.04|0
1654015360000|2022-05-31 16:42:40|319.95|317.55|319.82|317.42|319.95|317.55|319.69|317.29|0
1654015370000|2022-05-31 16:42:50|319.57|317.17|319.57|317.17|319.63|317.23|319.44|317.04|0
1654015380000|2022-05-31 16:43:00|319.82|317.42|319.31|316.91|319.82|317.42|319.31|316.91|0
1654015390000|2022-05-31 16:43:10|319.56|317.16|319.63|317.23|319.69|317.29|319.56|317.16|0
1654015400000|2022-05-31 16:43:20|319.56|317.16|319.82|317.42|319.82|317.42|319.56|317.16|0
1654015410000|2022-05-31 16:43:30|319.69|317.29|319.05|316.65|319.69|317.29|319.05|316.65|0
1654015420000|2022-05-31 16:43:40|318.92|316.52|318.92|316.52|319.05|316.65|318.92|316.52|0
1654015430000|2022-05-31 16:43:50|318.79|316.39|318.67|316.27|318.79|316.39|318.54|316.14|0
1654015440000|2022-05-31 16:44:00|319.18|316.78|319.56|317.16|319.69|317.29|319.18|316.78|0
1654015450000|2022-05-31 16:44:10|319.69|317.29|319.95|317.55|319.95|317.55|319.69|317.29|0
1654015460000|2022-05-31 16:44:20|320.08|317.68|320.21|317.81|320.34|317.94|320.08|317.68|0
1654015470000|2022-05-31 16:44:30|320.34|317.94|320.34|317.94|320.34|317.94|320.08|317.68|0
1654015480000|2022-05-31 16:44:40|320.46|318.06|320.59|318.19|320.59|318.19|320.46|318.06|0
1654015490000|2022-05-31 16:44:50|320.46|318.06|320.46|318.06|320.46|318.06|320.34|317.94|0
1654015500000|2022-05-31 16:45:00|320.34|317.94|319.69|317.29|320.34|317.94|319.69|317.29|0
1654015510000|2022-05-31 16:45:10|319.44|317.04|319.44|317.04|319.44|317.04|319.31|316.91|0
1654015520000|2022-05-31 16:45:20|319.18|316.78|319.31|316.91|319.56|317.16|319.18|316.78|0
1654015530000|2022-05-31 16:45:30|319.05|316.65|319.69|317.29|319.69|317.29|319.05|316.65|0
1654015540000|2022-05-31 16:45:40|320.08|317.68|320.08|317.68|320.08|317.68|319.95|317.55|0
1654015550000|2022-05-31 16:45:50|320.33|317.93|320.85|318.45|320.85|318.45|320.33|317.93|0
1654015560000|2022-05-31 16:46:00|321.11|318.71|321.36|318.96|321.36|318.96|321.11|318.71|0
1654015570000|2022-05-31 16:46:10|321.62|319.22|321.88|319.48|321.88|319.48|321.49|319.09|0
1654015580000|2022-05-31 16:46:20|321.62|319.22|321.36|318.96|321.75|319.35|321.36|318.96|0
1654015590000|2022-05-31 16:46:30|321.11|318.71|320.98|318.58|321.11|318.71|320.85|318.45|0
1654015600000|2022-05-31 16:46:40|320.85|318.45|321.62|319.22|321.62|319.22|320.85|318.45|0
1654015610000|2022-05-31 16:46:50|321.49|319.09|321.49|319.09|321.49|319.09|321.36|318.96|0
1654015620000|2022-05-31 16:47:00|321.62|319.22|321.88|319.48|321.88|319.48|321.49|319.09|0
1654015630000|2022-05-31 16:47:10|322.01|319.61|321.88|319.48|322.01|319.61|321.62|319.22|0
1654015640000|2022-05-31 16:47:20|321.75|319.35|321.62|319.22|321.88|319.48|321.62|319.22|0
1654015650000|2022-05-31 16:47:30|321.24|318.84|321.11|318.71|321.24|318.84|320.98|318.58|0
1654015660000|2022-05-31 16:47:40|321.36|318.96|321.23|318.83|321.36|318.96|321.11|318.71|0
1654015670000|2022-05-31 16:47:50|321.11|318.71|321.17|318.77|321.23|318.83|321.11|318.71|0
1654015680000|2022-05-31 16:48:00|321.36|318.96|321.11|318.71|321.62|319.22|321.11|318.71|0
1654015690000|2022-05-31 16:48:10|321.23|318.83|321.49|319.09|321.49|319.09|321.23|318.83|0
1654015700000|2022-05-31 16:48:20|321.36|318.96|321.36|318.96|321.49|319.09|321.36|318.96|0
1654015710000|2022-05-31 16:48:30|321.11|318.71|321.11|318.71|321.23|318.83|321.11|318.71|0
1654015720000|2022-05-31 16:48:40|321.23|318.83|321.11|318.71|321.36|318.96|321.11|318.71|0
1654015730000|2022-05-31 16:48:50|321.23|318.83|320.98|318.58|321.23|318.83|320.98|318.58|0
1654015740000|2022-05-31 16:49:00|321.36|318.96|321.11|318.71|321.36|318.96|321.11|318.71|0
1654015750000|2022-05-31 16:49:10|320.98|318.58|321.11|318.71|321.11|318.71|320.72|318.32|0
1654015760000|2022-05-31 16:49:20|321.23|318.83|321.23|318.83|321.23|318.83|320.98|318.58|0
1654015770000|2022-05-31 16:49:30|321.49|319.09|321.36|318.96|321.49|319.09|321.23|318.83|0
1654015780000|2022-05-31 16:49:40|321.49|319.09|321.23|318.83|321.49|319.09|321.23|318.83|0
1654015790000|2022-05-31 16:49:50|321.11|318.71|320.72|318.32|321.11|318.71|320.72|318.32|0
1654015800000|2022-05-31 16:50:00|320.85|318.45|320.98|318.58|320.98|318.58|320.72|318.32|0
1654015810000|2022-05-31 16:50:10|320.72|318.32|320.59|318.19|320.85|318.45|320.59|318.19|0
1654015820000|2022-05-31 16:50:20|320.85|318.45|320.98|318.58|321.1|318.7|320.85|318.45|0
1654015830000|2022-05-31 16:50:30|321.1|318.7|321.1|318.7|321.1|318.7|320.98|318.58|0
1654015840000|2022-05-31 16:50:40|320.79|318.39|320.46|318.06|320.85|318.45|320.46|318.06|0
1654015850000|2022-05-31 16:50:50|320.59|318.19|320.33|317.93|320.59|318.19|320.33|317.93|0
1654015860000|2022-05-31 16:51:00|320.2|317.8|319.56|317.16|320.2|317.8|319.56|317.16|0
1654015870000|2022-05-31 16:51:10|319.43|317.03|319.3|316.9|319.43|317.03|319.18|316.78|0
1654015880000|2022-05-31 16:51:20|319.43|317.03|319.95|317.55|319.95|317.55|319.43|317.03|0
1654015890000|2022-05-31 16:51:30|319.82|317.42|319.95|317.55|319.95|317.55|319.82|317.42|0
1654015900000|2022-05-31 16:51:40|319.69|317.29|319.95|317.55|319.95|317.55|319.63|317.23|0
1654015910000|2022-05-31 16:51:50|320.2|317.8|320.33|317.93|320.33|317.93|320.2|317.8|0
1654015920000|2022-05-31 16:52:00|320.4|318|320.72|318.32|320.72|318.32|320.33|317.93|0
1654015930000|2022-05-31 16:52:10|320.66|318.26|320.2|317.8|320.66|318.26|320.07|317.67|0
1654015940000|2022-05-31 16:52:20|320.07|317.67|320.2|317.8|320.33|317.93|320.07|317.67|0
1654015950000|2022-05-31 16:52:30|320.4|318|319.69|317.29|320.4|318|319.69|317.29|0
1654015960000|2022-05-31 16:52:40|319.56|317.16|319.18|316.78|319.56|317.16|319.18|316.78|0
1654015970000|2022-05-31 16:52:50|319.3|316.9|319.56|317.16|319.69|317.29|319.3|316.9|0
1654015980000|2022-05-31 16:53:00|319.43|317.03|319.69|317.29|319.69|317.29|319.3|316.9|0
1654015990000|2022-05-31 16:53:10|319.43|317.03|319.56|317.16|319.56|317.16|319.3|316.9|0
1654016000000|2022-05-31 16:53:20|319.63|317.23|320.07|317.67|320.07|317.67|319.63|317.23|0
1654016010000|2022-05-31 16:53:30|320.14|317.74|319.56|317.16|320.14|317.74|319.56|317.16|0
1654016020000|2022-05-31 16:53:40|319.82|317.42|320.07|317.67|320.07|317.67|319.82|317.42|0
1654016030000|2022-05-31 16:53:50|319.82|317.42|319.56|317.16|319.82|317.42|319.56|317.16|0
1654016040000|2022-05-31 16:54:00|319.75|317.35|319.37|316.97|319.75|317.35|319.37|316.97|0
1654016050000|2022-05-31 16:54:10|319.3|316.9|318.66|316.26|319.3|316.9|318.66|316.26|0
1654016060000|2022-05-31 16:54:20|318.92|316.52|319.3|316.9|319.3|316.9|318.86|316.46|0
1654016070000|2022-05-31 16:54:30|319.43|317.03|319.3|316.9|319.43|317.03|319.3|316.9|0
1654016080000|2022-05-31 16:54:40|319.17|316.77|319.3|316.9|319.3|316.9|319.05|316.65|0
1654016090000|2022-05-31 16:54:50|319.43|317.03|319.17|316.77|319.43|317.03|319.17|316.77|0
1654016100000|2022-05-31 16:55:00|319.05|316.65|318.79|316.39|319.05|316.65|318.79|316.39|0
1654016110000|2022-05-31 16:55:10|318.92|316.52|319.05|316.65|319.05|316.65|318.92|316.52|0
1654016120000|2022-05-31 16:55:20|318.92|316.52|318.92|316.52|318.92|316.52|318.66|316.26|0
1654016130000|2022-05-31 16:55:30|319.05|316.65|319.05|316.65|319.05|316.65|319.05|316.65|0
1654016140000|2022-05-31 16:55:40|319.17|316.77|319.3|316.9|319.69|317.29|319.17|316.77|0
1654016150000|2022-05-31 16:55:50|319.17|316.77|319.3|316.9|319.56|317.16|319.17|316.77|0
1654016160000|2022-05-31 16:56:00|319.17|316.77|319.05|316.65|319.17|316.77|319.05|316.65|0
1654016170000|2022-05-31 16:56:10|318.92|316.52|318.73|316.33|318.92|316.52|318.73|316.33|0
1654016180000|2022-05-31 16:56:20|318.66|316.26|319.05|316.65|319.05|316.65|318.66|316.26|0
1654016190000|2022-05-31 16:56:30|318.98|316.58|318.09|315.69|318.98|316.58|318.09|315.69|0
1654016200000|2022-05-31 16:56:40|318.4|316|318.86|316.46|318.86|316.46|318.4|316|0
1654016210000|2022-05-31 16:56:50|318.79|316.39|318.66|316.26|318.79|316.39|318.66|316.26|0
1654016220000|2022-05-31 16:57:00|319.05|316.65|319.3|316.9|319.56|317.16|319.05|316.65|0
1654016230000|2022-05-31 16:57:10|319.43|317.03|320.07|317.67|320.07|317.67|319.43|317.03|0
1654016240000|2022-05-31 16:57:20|320.2|317.8|320.2|317.8|320.46|318.06|320.2|317.8|0
1654016250000|2022-05-31 16:57:30|320.46|318.06|320.59|318.19|320.59|318.19|320.33|317.93|0
1654016260000|2022-05-31 16:57:40|320.33|317.93|320.52|318.12|320.52|318.12|320.33|317.93|0
1654016270000|2022-05-31 16:57:50|320.71|318.31|320.78|318.38|320.78|318.38|320.59|318.19|0
1654016280000|2022-05-31 16:58:00|320.71|318.31|320.71|318.31|320.84|318.44|320.59|318.19|0
1654016290000|2022-05-31 16:58:10|320.46|318.06|320.2|317.8|320.46|318.06|320.2|317.8|0
1654016300000|2022-05-31 16:58:20|320.07|317.67|320.07|317.67|320.46|318.06|320.07|317.67|0
1654016310000|2022-05-31 16:58:30|320.33|317.93|320.33|317.93|320.33|317.93|320.07|317.67|0
1654016320000|2022-05-31 16:58:40|320.59|318.19|320.2|317.8|320.59|318.19|319.94|317.54|0
1654016330000|2022-05-31 16:58:50|320.07|317.67|320.33|317.93|320.33|317.93|319.81|317.41|0
1654016340000|2022-05-31 16:59:00|320.46|318.06|321.36|318.96|321.36|318.96|320.46|318.06|0
1654016350000|2022-05-31 16:59:10|320.97|318.57|321.17|318.77|321.23|318.83|320.71|318.31|0
1654016360000|2022-05-31 16:59:20|321.1|318.7|320.97|318.57|321.1|318.7|320.84|318.44|0
1654016370000|2022-05-31 16:59:30|320.84|318.44|320.84|318.44|320.84|318.44|320.71|318.31|0
1654016380000|2022-05-31 16:59:40|320.97|318.57|321.1|318.7|321.1|318.7|320.84|318.44|0
1654016390000|2022-05-31 16:59:50|321.23|318.83|320.97|318.57|321.23|318.83|320.97|318.57|0
1654016400000|2022-05-31 17:00:00|321.36|318.96|321.1|318.7|321.62|319.22|321.1|318.7|0
1654016410000|2022-05-31 17:00:10|320.84|318.44|320.71|318.31|320.84|318.44|320.71|318.31|0
1654016420000|2022-05-31 17:00:20|320.97|318.57|320.33|317.93|320.97|318.57|320.07|317.67|0
1654016430000|2022-05-31 17:00:30|320.2|317.8|320.33|317.93|320.46|318.06|320.2|317.8|0
1654016440000|2022-05-31 17:00:40|320.2|317.8|320.33|317.93|320.33|317.93|320.2|317.8|0
1654016450000|2022-05-31 17:00:50|320.71|318.31|320.84|318.44|320.84|318.44|320.71|318.31|0
1654016460000|2022-05-31 17:01:00|320.58|318.18|321.62|319.22|321.62|319.22|320.58|318.18|0
1654016470000|2022-05-31 17:01:10|321.49|319.09|321.49|319.09|321.55|319.15|321.49|319.09|0
1654016480000|2022-05-31 17:01:20|321.36|318.96|321.36|318.96|321.36|318.96|321.23|318.83|0
1654016490000|2022-05-31 17:01:30|321.23|318.83|321.49|319.09|321.49|319.09|321.23|318.83|0
1654016500000|2022-05-31 17:01:40|321.36|318.96|321.61|319.21|321.61|319.21|321.23|318.83|0
1654016510000|2022-05-31 17:01:50|321.36|318.96|321.74|319.34|321.74|319.34|321.36|318.96|0
1654016520000|2022-05-31 17:02:00|322.39|319.99|322.52|320.12|322.78|320.38|322.39|319.99|0
1654016530000|2022-05-31 17:02:10|322.65|320.25|322.78|320.38|322.78|320.38|322.65|320.25|0
1654016540000|2022-05-31 17:02:20|323.04|320.64|322.91|320.51|323.04|320.64|322.91|320.51|0
1654016550000|2022-05-31 17:02:30|323.29|320.89|323.16|320.76|323.29|320.89|323.16|320.76|0
1654016560000|2022-05-31 17:02:40|323.55|321.15|323.81|321.41|323.81|321.41|323.42|321.02|0
1654016570000|2022-05-31 17:02:50|323.62|321.22|323.55|321.15|324.2|321.8|323.55|321.15|0
1654016580000|2022-05-31 17:03:00|324.07|321.67|324.46|322.06|324.59|322.19|324.07|321.67|0
1654016590000|2022-05-31 17:03:10|324.85|322.45|325.11|322.71|325.11|322.71|324.85|322.45|0
1654016600000|2022-05-31 17:03:20|324.98|322.58|324.98|322.58|324.98|322.58|324.85|322.45|0
1654016610000|2022-05-31 17:03:30|324.72|322.32|324.85|322.45|324.85|322.45|324.72|322.32|0
1654016620000|2022-05-31 17:03:40|324.72|322.32|325.11|322.71|325.11|322.71|324.72|322.32|0
1654016630000|2022-05-31 17:03:50|325.37|322.97|325.5|323.1|325.76|323.36|325.24|322.84|0
1654016640000|2022-05-31 17:04:00|325.37|322.97|324.98|322.58|325.37|322.97|324.98|322.58|0
1654016650000|2022-05-31 17:04:10|324.85|322.45|324.46|322.06|324.85|322.45|324.46|322.06|0
1654016660000|2022-05-31 17:04:20|324.66|322.26|324.72|322.32|324.98|322.58|324.66|322.26|0
1654016670000|2022-05-31 17:04:30|324.33|321.93|324.2|321.8|324.33|321.93|324.2|321.8|0
1654016680000|2022-05-31 17:04:40|323.94|321.54|323.94|321.54|323.94|321.54|323.81|321.41|0
1654016690000|2022-05-31 17:04:50|323.81|321.41|324.2|321.8|324.2|321.8|323.81|321.41|0
1654016700000|2022-05-31 17:05:00|324.33|321.93|323.94|321.54|324.33|321.93|323.94|321.54|0
1654016710000|2022-05-31 17:05:10|324.07|321.67|323.81|321.41|324.07|321.67|323.81|321.41|0
1654016720000|2022-05-31 17:05:20|323.68|321.28|323.42|321.02|323.68|321.28|323.42|321.02|0
1654016730000|2022-05-31 17:05:30|323.29|320.89|323.29|320.89|323.29|320.89|323.29|320.89|0
1654016740000|2022-05-31 17:05:40|323.42|321.02|323.29|320.89|323.42|321.02|323.29|320.89|0
1654016750000|2022-05-31 17:05:50|323.16|320.76|323.03|320.63|323.16|320.76|323.03|320.63|0
1654016760000|2022-05-31 17:06:00|322.78|320.38|323.16|320.76|323.16|320.76|322.78|320.38|0
1654016770000|2022-05-31 17:06:10|323.03|320.63|322.78|320.38|323.03|320.63|322.78|320.38|0
1654016780000|2022-05-31 17:06:20|322.84|320.44|322.33|319.93|322.84|320.44|322.33|319.93|0
1654016790000|2022-05-31 17:06:30|322.39|319.99|321.48|319.08|322.39|319.99|321.48|319.08|0
1654016800000|2022-05-31 17:06:40|321.61|319.21|322|319.6|322|319.6|321.48|319.08|0
1654016810000|2022-05-31 17:06:50|321.74|319.34|321.61|319.21|321.74|319.34|321.61|319.21|0
1654016820000|2022-05-31 17:07:00|321.87|319.47|322.39|319.99|322.39|319.99|321.87|319.47|0
1654016830000|2022-05-31 17:07:10|322.13|319.73|322.39|319.99|322.39|319.99|322.13|319.73|0
1654016840000|2022-05-31 17:07:20|322.58|320.18|322.26|319.86|322.65|320.25|322.26|319.86|0
1654016850000|2022-05-31 17:07:30|322|319.6|320.71|318.31|322|319.6|320.71|318.31|0
1654016860000|2022-05-31 17:07:40|320.32|317.92|319.68|317.28|320.32|317.92|319.68|317.28|0
1654016870000|2022-05-31 17:07:50|320.07|317.67|320.45|318.05|320.45|318.05|320.07|317.67|0
1654016880000|2022-05-31 17:08:00|320.32|317.92|319.42|317.02|320.32|317.92|319.42|317.02|0
1654016890000|2022-05-31 17:08:10|319.55|317.15|319.75|317.35|319.75|317.35|319.55|317.15|0
1654016900000|2022-05-31 17:08:20|319.55|317.15|319.17|316.77|319.55|317.15|319.17|316.77|0
1654016910000|2022-05-31 17:08:30|319.04|316.64|319.04|316.64|319.17|316.77|319.04|316.64|0
1654016920000|2022-05-31 17:08:40|319.17|316.77|319.3|316.9|319.3|316.9|319.17|316.77|0
1654016930000|2022-05-31 17:08:50|319.49|317.09|319.55|317.15|319.55|317.15|319.3|316.9|0
1654016940000|2022-05-31 17:09:00|319.3|316.9|319.04|316.64|319.3|316.9|318.78|316.38|0
1654016950000|2022-05-31 17:09:10|319.17|316.77|319.04|316.64|319.17|316.77|319.04|316.64|0
1654016960000|2022-05-31 17:09:20|318.78|316.38|318.72|316.32|318.78|316.38|318.65|316.25|0
1654016970000|2022-05-31 17:09:30|318.78|316.38|319.04|316.64|319.17|316.77|318.78|316.38|0
1654016980000|2022-05-31 17:09:40|318.78|316.38|319.17|316.77|319.17|316.77|318.78|316.38|0
1654016990000|2022-05-31 17:09:50|319.04|316.64|319.42|317.02|319.42|317.02|319.04|316.64|0
1654017000000|2022-05-31 17:10:00|319.55|317.15|319.81|317.41|319.81|317.41|319.55|317.15|0
1654017010000|2022-05-31 17:10:10|319.68|317.28|320.19|317.79|320.19|317.79|319.68|317.28|0
1654017020000|2022-05-31 17:10:20|320.45|318.05|320.45|318.05|320.58|318.18|320.45|318.05|0
1654017030000|2022-05-31 17:10:30|320.71|318.31|321.22|318.82|321.22|318.82|320.71|318.31|0
1654017040000|2022-05-31 17:10:40|321.1|318.7|321.55|319.15|321.55|319.15|321.1|318.7|0
1654017050000|2022-05-31 17:10:50|321.35|318.95|321.48|319.08|321.61|319.21|321.35|318.95|0
1654017060000|2022-05-31 17:11:00|321.74|319.34|322.13|319.73|322.13|319.73|321.74|319.34|0
1654017070000|2022-05-31 17:11:10|322|319.6|321.35|318.95|322|319.6|321.35|318.95|0
1654017080000|2022-05-31 17:11:20|321.09|318.69|321.22|318.82|321.48|319.08|321.09|318.69|0
1654017090000|2022-05-31 17:11:30|320.97|318.57|320.97|318.57|320.97|318.57|320.97|318.57|0
1654017100000|2022-05-31 17:11:40|321.22|318.82|321.09|318.69|321.22|318.82|321.09|318.69|0
1654017110000|2022-05-31 17:11:50|320.84|318.44|320.71|318.31|321.09|318.69|320.71|318.31|0
1654017120000|2022-05-31 17:12:00|320.78|318.38|320.52|318.12|320.78|318.38|320.45|318.05|0
1654017130000|2022-05-31 17:12:10|320.58|318.18|320.58|318.18|320.58|318.18|320.32|317.92|0
1654017140000|2022-05-31 17:12:20|320.84|318.44|321.35|318.95|321.35|318.95|320.84|318.44|0
1654017150000|2022-05-31 17:12:30|321.74|319.34|321.35|318.95|321.74|319.34|321.35|318.95|0
1654017160000|2022-05-31 17:12:40|321.09|318.69|321.61|319.21|321.61|319.21|321.09|318.69|0
1654017170000|2022-05-31 17:12:50|321.87|319.47|321.61|319.21|321.87|319.47|321.48|319.08|0
1654017180000|2022-05-31 17:13:00|321.74|319.34|322.13|319.73|322.13|319.73|321.74|319.34|0
1654017190000|2022-05-31 17:13:10|322.25|319.85|322.51|320.11|322.51|320.11|322.25|319.85|0
1654017200000|2022-05-31 17:13:20|322.64|320.24|322.51|320.11|322.64|320.24|322.25|319.85|0
1654017210000|2022-05-31 17:13:30|322.38|319.98|322.64|320.24|322.64|320.24|322.13|319.73|0
1654017220000|2022-05-31 17:13:40|322.51|320.11|322.38|319.98|322.51|320.11|322.25|319.85|0
1654017230000|2022-05-31 17:13:50|322|319.6|322.25|319.85|322.25|319.85|322|319.6|0
1654017240000|2022-05-31 17:14:00|322.13|319.73|322.25|319.85|322.25|319.85|322.13|319.73|0
1654017250000|2022-05-31 17:14:10|322.32|319.92|322.32|319.92|322.38|319.98|322.32|319.92|0
1654017260000|2022-05-31 17:14:20|322.51|320.11|322.51|320.11|322.77|320.37|322.51|320.11|0
1654017270000|2022-05-31 17:14:30|322.45|320.05|322.51|320.11|322.51|320.11|322.45|320.05|0
1654017280000|2022-05-31 17:14:40|322.64|320.24|322.38|319.98|322.64|320.24|322.38|319.98|0
1654017290000|2022-05-31 17:14:50|322.51|320.11|322.38|319.98|322.64|320.24|322.32|319.92|0
1654017300000|2022-05-31 17:15:00|322.25|319.85|323.1|320.7|323.1|320.7|322.25|319.85|0
1654017310000|2022-05-31 17:15:10|323.03|320.63|323.16|320.76|323.29|320.89|323.03|320.63|0
1654017320000|2022-05-31 17:15:20|323.03|320.63|323.42|321.02|323.42|321.02|323.03|320.63|0
1654017330000|2022-05-31 17:15:30|323.81|321.41|324.07|321.67|324.07|321.67|323.81|321.41|0
1654017340000|2022-05-31 17:15:40|323.94|321.54|323.55|321.15|323.94|321.54|323.55|321.15|0
1654017350000|2022-05-31 17:15:50|323.42|321.02|324.07|321.67|324.07|321.67|323.42|321.02|0
1654017360000|2022-05-31 17:16:00|324.71|322.31|324.84|322.44|325.23|322.83|324.71|322.31|0
1654017370000|2022-05-31 17:16:10|324.45|322.05|324.45|322.05|324.58|322.18|324.45|322.05|0
1654017380000|2022-05-31 17:16:20|324.19|321.79|325.36|322.96|325.36|322.96|324.19|321.79|0
1654017390000|2022-05-31 17:16:30|325.49|323.09|326.01|323.61|326.01|323.61|325.49|323.09|0
1654017400000|2022-05-31 17:16:40|326.14|323.74|325.49|323.09|326.14|323.74|325.49|323.09|0
1654017410000|2022-05-31 17:16:50|325.75|323.35|325.1|322.7|325.75|323.35|325.1|322.7|0
1654017420000|2022-05-31 17:17:00|324.97|322.57|325.49|323.09|325.49|323.09|324.97|322.57|0
1654017430000|2022-05-31 17:17:10|326.01|323.61|326.14|323.74|326.14|323.74|325.49|323.09|0
1654017440000|2022-05-31 17:17:20|326.01|323.61|326.14|323.74|326.14|323.74|325.75|323.35|0
1654017450000|2022-05-31 17:17:30|326.8|324.4|327.06|324.66|327.19|324.79|326.8|324.4|0
1654017460000|2022-05-31 17:17:40|327.19|324.79|327.06|324.66|327.19|324.79|326.8|324.4|0
1654017470000|2022-05-31 17:17:50|327.19|324.79|327.45|325.05|327.45|325.05|327.19|324.79|0
1654017480000|2022-05-31 17:18:00|327.52|325.12|327.06|324.66|327.52|325.12|327.06|324.66|0
1654017490000|2022-05-31 17:18:10|326.8|324.4|326.53|324.13|326.8|324.4|326.53|324.13|0
1654017500000|2022-05-31 17:18:20|326.47|324.07|326.53|324.13|326.53|324.13|326.4|324|0
1654017510000|2022-05-31 17:18:30|326.93|324.53|326.53|324.13|326.93|324.53|326.53|324.13|0
1654017520000|2022-05-31 17:18:40|326.27|323.87|327.06|324.66|327.06|324.66|326.27|323.87|0
1654017530000|2022-05-31 17:18:50|326.66|324.26|326.66|324.26|326.66|324.26|326.53|324.13|0
1654017540000|2022-05-31 17:19:00|326.79|324.39|326.66|324.26|326.79|324.39|326.53|324.13|0
1654017550000|2022-05-31 17:19:10|326.53|324.13|326.4|324|326.53|324.13|326.4|324|0
1654017560000|2022-05-31 17:19:20|326.34|323.94|326.01|323.61|326.66|324.26|326.01|323.61|0
1654017570000|2022-05-31 17:19:30|326.4|324|326.14|323.74|326.4|324|326.14|323.74|0
1654017580000|2022-05-31 17:19:40|326.34|323.94|326.27|323.87|326.4|324|326.27|323.87|0
1654017590000|2022-05-31 17:19:50|326.14|323.74|326.4|324|326.4|324|326.14|323.74|0
1654017600000|2022-05-31 17:20:00|326.01|323.61|326.01|323.61|326.08|323.68|325.75|323.35|0
1654017610000|2022-05-31 17:20:10|325.88|323.48|325.75|323.35|326.14|323.74|325.75|323.35|0
1654017620000|2022-05-31 17:20:20|326.01|323.61|326.01|323.61|326.01|323.61|326.01|323.61|0
1654017630000|2022-05-31 17:20:30|325.95|323.55|326.53|324.13|326.53|324.13|325.75|323.35|0
1654017640000|2022-05-31 17:20:40|326.66|324.26|326.79|324.39|326.79|324.39|326.53|324.13|0
1654017650000|2022-05-31 17:20:50|326.53|324.13|326.14|323.74|326.53|324.13|326.14|323.74|0
1654017660000|2022-05-31 17:21:00|326.21|323.81|326.53|324.13|326.53|324.13|326.21|323.81|0
1654017670000|2022-05-31 17:21:10|326.73|324.33|326.53|324.13|326.73|324.33|326.4|324|0
1654017680000|2022-05-31 17:21:20|326.4|324|326.01|323.61|326.4|324|326.01|323.61|0
1654017690000|2022-05-31 17:21:30|325.88|323.48|326.01|323.61|326.01|323.61|325.88|323.48|0
1654017700000|2022-05-31 17:21:40|326.14|323.74|325.88|323.48|326.21|323.81|325.88|323.48|0
1654017710000|2022-05-31 17:21:50|326.4|324|326.27|323.87|326.53|324.13|326.27|323.87|0
1654017720000|2022-05-31 17:22:00|326.53|324.13|326.4|324|326.53|324.13|326.27|323.87|0
1654017730000|2022-05-31 17:22:10|326.01|323.61|326.27|323.87|326.27|323.87|326.01|323.61|0
1654017740000|2022-05-31 17:22:20|326.14|323.74|326.53|324.13|326.53|324.13|326.14|323.74|0
1654017750000|2022-05-31 17:22:30|326.4|324|326.53|324.13|326.66|324.26|326.4|324|0
1654017760000|2022-05-31 17:22:40|326.4|324|327.18|324.78|327.18|324.78|326.4|324|0
1654017770000|2022-05-31 17:22:50|327.45|325.05|327.71|325.31|327.71|325.31|327.45|325.05|0
1654017780000|2022-05-31 17:23:00|327.45|325.05|327.45|325.05|327.45|325.05|327.31|324.91|0
1654017790000|2022-05-31 17:23:10|327.31|324.91|326.92|324.52|327.31|324.91|326.92|324.52|0
1654017800000|2022-05-31 17:23:20|326.86|324.46|326.53|324.13|326.86|324.46|326.53|324.13|0
1654017810000|2022-05-31 17:23:30|326.4|324|326.79|324.39|326.79|324.39|326.4|324|0
1654017820000|2022-05-31 17:23:40|327.05|324.65|327.18|324.78|327.18|324.78|327.05|324.65|0
1654017830000|2022-05-31 17:23:50|327.45|325.05|327.58|325.18|327.58|325.18|327.45|325.05|0
1654017840000|2022-05-31 17:24:00|327.84|325.44|327.44|325.04|327.97|325.57|327.44|325.04|0
1654017850000|2022-05-31 17:24:10|327.58|325.18|326.92|324.52|327.58|325.18|326.92|324.52|0
1654017860000|2022-05-31 17:24:20|327.05|324.65|327.05|324.65|327.05|324.65|326.92|324.52|0
1654017870000|2022-05-31 17:24:30|326.79|324.39|326.92|324.52|326.92|324.52|326.79|324.39|0
1654017880000|2022-05-31 17:24:40|326.53|324.13|326.92|324.52|326.92|324.52|326.53|324.13|0
1654017890000|2022-05-31 17:24:50|327.05|324.65|327.31|324.91|327.31|324.91|327.05|324.65|0
1654017900000|2022-05-31 17:25:00|327.58|325.18|327.31|324.91|327.58|325.18|327.31|324.91|0
1654017910000|2022-05-31 17:25:10|326.92|324.52|327.05|324.65|327.05|324.65|326.92|324.52|0
1654017920000|2022-05-31 17:25:20|326.92|324.52|326.66|324.26|326.92|324.52|326.4|324|0
1654017930000|2022-05-31 17:25:30|326.4|324|326.47|324.07|326.47|324.07|326.27|323.87|0
1654017940000|2022-05-31 17:25:40|326.4|324|326.53|324.13|326.66|324.26|326.4|324|0
1654017950000|2022-05-31 17:25:50|326.27|323.87|326.14|323.74|326.27|323.87|325.88|323.48|0
1654017960000|2022-05-31 17:26:00|326.27|323.87|325.88|323.48|326.27|323.87|325.88|323.48|0
1654017970000|2022-05-31 17:26:10|325.49|323.09|325.62|323.22|326.01|323.61|325.49|323.09|0
1654017980000|2022-05-31 17:26:20|325.49|323.09|326.4|324|326.4|324|325.49|323.09|0
1654017990000|2022-05-31 17:26:30|326.27|323.87|326.14|323.74|326.27|323.87|326.14|323.74|0
1654018000000|2022-05-31 17:26:40|326.01|323.61|326.4|324|326.4|324|326.01|323.61|0
1654018010000|2022-05-31 17:26:50|326.53|324.13|326.14|323.74|326.53|324.13|326.14|323.74|0
1654018020000|2022-05-31 17:27:00|326.01|323.61|326.21|323.81|326.4|324|326.01|323.61|0
1654018030000|2022-05-31 17:27:10|326.4|324|326.01|323.61|326.4|324|326.01|323.61|0
1654018040000|2022-05-31 17:27:20|326.14|323.74|326.01|323.61|326.27|323.87|326.01|323.61|0
1654018050000|2022-05-31 17:27:30|325.88|323.48|326.01|323.61|326.01|323.61|325.88|323.48|0
1654018060000|2022-05-31 17:27:40|325.62|323.22|325.36|322.96|325.75|323.35|325.36|322.96|0
1654018070000|2022-05-31 17:27:50|325.62|323.22|325.82|323.42|325.82|323.42|325.62|323.22|0
1654018080000|2022-05-31 17:28:00|326.01|323.61|326.66|324.26|326.66|324.26|326.01|323.61|0
1654018090000|2022-05-31 17:28:10|326.4|324|326.79|324.39|326.79|324.39|326.4|324|0
1654018100000|2022-05-31 17:28:20|327.05|324.65|327.38|324.98|327.38|324.98|327.05|324.65|0
1654018110000|2022-05-31 17:28:30|327.31|324.91|327.57|325.17|327.57|325.17|327.18|324.78|0
1654018120000|2022-05-31 17:28:40|327.51|325.11|327.77|325.37|327.77|325.37|327.44|325.04|0
1654018130000|2022-05-31 17:28:50|328.1|325.7|328.36|325.96|328.62|326.22|328.1|325.7|0
1654018140000|2022-05-31 17:29:00|328.49|326.09|328.49|326.09|328.75|326.35|328.49|326.09|0
1654018150000|2022-05-31 17:29:10|328.36|325.96|328.62|326.22|328.62|326.22|328.36|325.96|0
1654018160000|2022-05-31 17:29:20|328.88|326.48|328.49|326.09|328.88|326.48|328.49|326.09|0
1654018170000|2022-05-31 17:29:30|328.36|325.96|327.97|325.57|328.62|326.22|327.97|325.57|0
1654018180000|2022-05-31 17:29:40|327.7|325.3|327.57|325.17|327.7|325.3|327.57|325.17|0
1654018190000|2022-05-31 17:29:50|327.18|324.78|327.05|324.65|327.18|324.78|326.66|324.26|0
1654018200000|2022-05-31 17:30:00|327.31|324.91|327.05|324.65|327.7|325.3|327.05|324.65|0
1654018210000|2022-05-31 17:30:10|326.92|324.52|326.66|324.26|326.92|324.52|326.53|324.13|0
1654018220000|2022-05-31 17:30:20|326.92|324.52|326.92|324.52|327.05|324.65|326.79|324.39|0
1654018230000|2022-05-31 17:30:30|326.79|324.39|326.92|324.52|326.92|324.52|326.73|324.33|0
1654018240000|2022-05-31 17:30:40|327.05|324.65|326.4|324|327.05|324.65|326.4|324|0
1654018250000|2022-05-31 17:30:50|326.66|324.26|326.66|324.26|326.66|324.26|326.53|324.13|0
1654018260000|2022-05-31 17:31:00|326.79|324.39|326.92|324.52|327.05|324.65|326.79|324.39|0
1654018270000|2022-05-31 17:31:10|327.18|324.78|327.57|325.17|327.64|325.24|327.18|324.78|0
1654018280000|2022-05-31 17:31:20|327.44|325.04|326.73|324.33|327.44|325.04|326.66|324.26|0
1654018290000|2022-05-31 17:31:30|326.79|324.39|327.18|324.78|327.18|324.78|326.79|324.39|0
1654018300000|2022-05-31 17:31:40|327.05|324.65|327.05|324.65|327.18|324.78|326.92|324.52|0
1654018310000|2022-05-31 17:31:50|327.18|324.78|327.31|324.91|327.57|325.17|327.18|324.78|0
1654018320000|2022-05-31 17:32:00|327.05|324.65|327.44|325.04|327.57|325.17|327.05|324.65|0
1654018330000|2022-05-31 17:32:10|327.57|325.17|327.18|324.78|327.57|325.17|327.18|324.78|0
1654018340000|2022-05-31 17:32:20|327.31|324.91|327.44|325.04|327.44|325.04|327.25|324.85|0
1654018350000|2022-05-31 17:32:30|327.31|324.91|326.92|324.52|327.31|324.91|326.92|324.52|0
1654018360000|2022-05-31 17:32:40|327.05|324.65|326.79|324.39|327.18|324.78|326.79|324.39|0
1654018370000|2022-05-31 17:32:50|327.05|324.65|326.79|324.39|327.05|324.65|326.79|324.39|0
1654018380000|2022-05-31 17:33:00|326.66|324.26|326.14|323.74|326.92|324.52|326.14|323.74|0
1654018390000|2022-05-31 17:33:10|325.1|322.7|325.1|322.7|325.1|322.7|324.77|322.37|0
1654018400000|2022-05-31 17:33:20|325.23|322.83|324.97|322.57|325.23|322.83|324.97|322.57|0
1654018410000|2022-05-31 17:33:30|324.84|322.44|324.58|322.18|324.97|322.57|324.58|322.18|0
1654018420000|2022-05-31 17:33:40|324.84|322.44|324.84|322.44|324.97|322.57|324.84|322.44|0
1654018430000|2022-05-31 17:33:50|324.58|322.18|325.36|322.96|325.49|323.09|324.58|322.18|0
1654018440000|2022-05-31 17:34:00|324.45|322.05|324.19|321.79|324.45|322.05|324.19|321.79|0
1654018450000|2022-05-31 17:34:10|324.45|322.05|324.19|321.79|324.45|322.05|324.19|321.79|0
1654018460000|2022-05-31 17:34:20|324.71|322.31|324.84|322.44|324.84|322.44|324.71|322.31|0
1654018470000|2022-05-31 17:34:30|324.45|322.05|324.32|321.92|324.45|322.05|324.19|321.79|0
1654018480000|2022-05-31 17:34:40|323.93|321.53|323.28|320.88|324.06|321.66|323.28|320.88|0
1654018490000|2022-05-31 17:34:50|323.15|320.75|322.12|319.72|323.15|320.75|322.12|319.72|0
1654018500000|2022-05-31 17:35:00|322.24|319.84|322.63|320.23|323.02|320.62|322.24|319.84|0
1654018510000|2022-05-31 17:35:10|322.5|320.1|321.99|319.59|322.5|320.1|321.99|319.59|0
1654018520000|2022-05-31 17:35:20|322.12|319.72|322.12|319.72|322.63|320.23|322.12|319.72|0
1654018530000|2022-05-31 17:35:30|321.86|319.46|321.86|319.46|321.99|319.59|321.86|319.46|0
1654018540000|2022-05-31 17:35:40|321.99|319.59|321.6|319.2|321.99|319.59|321.6|319.2|0
1654018550000|2022-05-31 17:35:50|321.47|319.07|321.47|319.07|321.47|319.07|321.08|318.68|0
1654018560000|2022-05-31 17:36:00|321.41|319.01|321.41|319.01|321.47|319.07|321.41|319.01|0
1654018570000|2022-05-31 17:36:10|321.34|318.94|321.86|319.46|321.86|319.46|321.21|318.81|0
1654018580000|2022-05-31 17:36:20|321.6|319.2|321.86|319.46|321.86|319.46|321.6|319.2|0
1654018590000|2022-05-31 17:36:30|321.73|319.33|321.6|319.2|321.73|319.33|321.47|319.07|0
1654018600000|2022-05-31 17:36:40|321.86|319.46|321.73|319.33|321.86|319.46|321.73|319.33|0
1654018610000|2022-05-31 17:36:50|321.47|319.07|321.47|319.07|321.47|319.07|321.47|319.07|0
1654018620000|2022-05-31 17:37:00|320.82|318.42|321.6|319.2|321.6|319.2|320.82|318.42|0
1654018630000|2022-05-31 17:37:10|321.73|319.33|322.24|319.84|322.37|319.97|321.73|319.33|0
1654018640000|2022-05-31 17:37:20|322.37|319.97|322.63|320.23|322.63|320.23|322.37|319.97|0
1654018650000|2022-05-31 17:37:30|322.37|319.97|322.37|319.97|322.5|320.1|322.37|319.97|0
1654018660000|2022-05-31 17:37:40|322.18|319.78|322.5|320.1|322.5|320.1|321.86|319.46|0
1654018670000|2022-05-31 17:37:50|322.57|320.17|322.89|320.49|322.89|320.49|322.57|320.17|0
1654018680000|2022-05-31 17:38:00|322.76|320.36|323.93|321.53|323.93|321.53|322.76|320.36|0
1654018690000|2022-05-31 17:38:10|324.05|321.65|324.31|321.91|324.57|322.17|324.05|321.65|0
1654018700000|2022-05-31 17:38:20|324.7|322.3|324.31|321.91|324.7|322.3|324.31|321.91|0
1654018710000|2022-05-31 17:38:30|324.7|322.3|324.31|321.91|324.7|322.3|324.31|321.91|0
1654018720000|2022-05-31 17:38:40|324.18|321.78|323.8|321.4|324.18|321.78|323.8|321.4|0
1654018730000|2022-05-31 17:38:50|324.18|321.78|323.67|321.27|324.18|321.78|323.67|321.27|0
1654018740000|2022-05-31 17:39:00|324.05|321.65|324.31|321.91|324.31|321.91|323.99|321.59|0
1654018750000|2022-05-31 17:39:10|324.18|321.78|323.6|321.2|324.44|322.04|323.6|321.2|0
1654018760000|2022-05-31 17:39:20|323.79|321.39|323.79|321.39|323.79|321.39|323.47|321.07|0
1654018770000|2022-05-31 17:39:30|323.41|321.01|323.54|321.14|323.67|321.27|323.41|321.01|0
1654018780000|2022-05-31 17:39:40|323.41|321.01|323.54|321.14|323.67|321.27|323.41|321.01|0
1654018790000|2022-05-31 17:39:50|323.67|321.27|323.47|321.07|323.79|321.39|323.47|321.07|0
1654018800000|2022-05-31 17:40:00|323.28|320.88|323.54|321.14|323.54|321.14|323.28|320.88|0
1654018810000|2022-05-31 17:40:10|323.66|321.26|324.05|321.65|324.05|321.65|323.66|321.26|0
1654018820000|2022-05-31 17:40:20|323.66|321.26|323.54|321.14|323.66|321.26|323.41|321.01|0
1654018830000|2022-05-31 17:40:30|323.66|321.26|323.66|321.26|323.79|321.39|323.54|321.14|0
1654018840000|2022-05-31 17:40:40|323.41|321.01|323.28|320.88|323.41|321.01|323.28|320.88|0
1654018850000|2022-05-31 17:40:50|323.08|320.68|322.89|320.49|323.15|320.75|322.89|320.49|0
1654018860000|2022-05-31 17:41:00|322.5|320.1|322.11|319.71|322.5|320.1|322.11|319.71|0
1654018870000|2022-05-31 17:41:10|321.98|319.58|321.6|319.2|322.24|319.84|321.6|319.2|0
1654018880000|2022-05-31 17:41:20|321.73|319.33|321.85|319.45|321.98|319.58|321.73|319.33|0
1654018890000|2022-05-31 17:41:30|321.92|319.52|321.98|319.58|322.11|319.71|321.92|319.52|0
1654018900000|2022-05-31 17:41:40|322.11|319.71|322.63|320.23|322.63|320.23|322.11|319.71|0
1654018910000|2022-05-31 17:41:50|322.76|320.36|323.02|320.62|323.15|320.75|322.76|320.36|0
1654018920000|2022-05-31 17:42:00|323.15|320.75|322.5|320.1|323.21|320.81|322.5|320.1|0
1654018930000|2022-05-31 17:42:10|322.44|320.04|322.57|320.17|322.57|320.17|322.11|319.71|0
1654018940000|2022-05-31 17:42:20|322.5|320.1|321.98|319.58|322.5|320.1|321.85|319.45|0
1654018950000|2022-05-31 17:42:30|321.72|319.32|322.5|320.1|322.5|320.1|321.72|319.32|0
1654018960000|2022-05-31 17:42:40|322.37|319.97|322.76|320.36|322.76|320.36|322.37|319.97|0
1654018970000|2022-05-31 17:42:50|322.89|320.49|322.76|320.36|323.4|321|322.76|320.36|0
1654018980000|2022-05-31 17:43:00|322.63|320.23|322.11|319.71|322.63|320.23|322.05|319.65|0
1654018990000|2022-05-31 17:43:10|322.24|319.84|321.98|319.58|322.24|319.84|321.98|319.58|0
1654019000000|2022-05-31 17:43:20|321.85|319.45|321.85|319.45|321.85|319.45|321.85|319.45|0
1654019010000|2022-05-31 17:43:30|321.92|319.52|321.85|319.45|321.98|319.58|321.85|319.45|0
1654019020000|2022-05-31 17:43:40|321.98|319.58|321.21|318.81|321.98|319.58|321.21|318.81|0
1654019030000|2022-05-31 17:43:50|321.34|318.94|321.98|319.58|321.98|319.58|321.34|318.94|0
1654019040000|2022-05-31 17:44:00|322.11|319.71|321.47|319.07|322.11|319.71|321.47|319.07|0
1654019050000|2022-05-31 17:44:10|321.21|318.81|321.08|318.68|321.21|318.81|321.08|318.68|0
1654019060000|2022-05-31 17:44:20|321.34|318.94|320.82|318.42|321.34|318.94|320.82|318.42|0
1654019070000|2022-05-31 17:44:30|321.02|318.62|320.95|318.55|321.08|318.68|320.95|318.55|0
1654019080000|2022-05-31 17:44:40|320.82|318.42|320.95|318.55|320.95|318.55|320.82|318.42|0
1654019090000|2022-05-31 17:44:50|321.08|318.68|320.82|318.42|321.08|318.68|320.82|318.42|0
1654019100000|2022-05-31 17:45:00|320.95|318.55|320.56|318.16|320.95|318.55|320.56|318.16|0
1654019110000|2022-05-31 17:45:10|320.95|318.55|320.95|318.55|320.95|318.55|320.82|318.42|0
1654019120000|2022-05-31 17:45:20|321.08|318.68|321.47|319.07|321.47|319.07|321.08|318.68|0
1654019130000|2022-05-31 17:45:30|321.72|319.32|321.85|319.45|321.98|319.58|321.72|319.32|0
1654019140000|2022-05-31 17:45:40|321.92|319.52|321.85|319.45|321.92|319.52|321.47|319.07|0
1654019150000|2022-05-31 17:45:50|321.72|319.32|321.53|319.13|321.92|319.52|321.53|319.13|0
1654019160000|2022-05-31 17:46:00|321.46|319.06|321.85|319.45|322.11|319.71|321.46|319.06|0
1654019170000|2022-05-31 17:46:10|321.98|319.58|322.37|319.97|322.37|319.97|321.98|319.58|0
1654019180000|2022-05-31 17:46:20|322.11|319.71|322.11|319.71|322.37|319.97|321.92|319.52|0
1654019190000|2022-05-31 17:46:30|321.98|319.58|321.59|319.19|321.98|319.58|321.46|319.06|0
1654019200000|2022-05-31 17:46:40|321.85|319.45|321.46|319.06|321.85|319.45|321.46|319.06|0
1654019210000|2022-05-31 17:46:50|321.72|319.32|321.21|318.81|321.72|319.32|321.08|318.68|0
1654019220000|2022-05-31 17:47:00|321.08|318.68|321.02|318.62|321.21|318.81|321.02|318.62|0
1654019230000|2022-05-31 17:47:10|320.95|318.55|320.31|317.91|320.95|318.55|320.18|317.78|0
1654019240000|2022-05-31 17:47:20|320.05|317.65|320.43|318.03|320.43|318.03|320.05|317.65|0
1654019250000|2022-05-31 17:47:30|320.69|318.29|320.82|318.42|321.21|318.81|320.69|318.29|0
1654019260000|2022-05-31 17:47:40|320.69|318.29|321.08|318.68|321.08|318.68|320.69|318.29|0
1654019270000|2022-05-31 17:47:50|320.95|318.55|321.34|318.94|321.34|318.94|320.95|318.55|0
1654019280000|2022-05-31 17:48:00|321.59|319.19|321.98|319.58|321.98|319.58|321.59|319.19|0
1654019290000|2022-05-31 17:48:10|321.59|319.19|322.5|320.1|322.5|320.1|321.59|319.19|0
1654019300000|2022-05-31 17:48:20|322.31|319.91|322.63|320.23|322.75|320.35|322.31|319.91|0
1654019310000|2022-05-31 17:48:30|322.75|320.35|323.14|320.74|323.14|320.74|322.63|320.23|0
1654019320000|2022-05-31 17:48:40|323.01|320.61|322.88|320.48|323.01|320.61|322.75|320.35|0
1654019330000|2022-05-31 17:48:50|322.63|320.23|321.92|319.52|322.63|320.23|321.92|319.52|0
1654019340000|2022-05-31 17:49:00|321.59|319.19|321.72|319.32|321.72|319.32|321.59|319.19|0
1654019350000|2022-05-31 17:49:10|321.46|319.06|321.33|318.93|321.46|319.06|321.33|318.93|0
1654019360000|2022-05-31 17:49:20|321.46|319.06|321.59|319.19|321.59|319.19|321.33|318.93|0
1654019370000|2022-05-31 17:49:30|321.46|319.06|321.72|319.32|321.72|319.32|321.46|319.06|0
1654019380000|2022-05-31 17:49:40|321.59|319.19|321.72|319.32|321.72|319.32|321.59|319.19|0
1654019390000|2022-05-31 17:49:50|321.85|319.45|321.98|319.58|322.11|319.71|321.85|319.45|0
1654019400000|2022-05-31 17:50:00|321.85|319.45|321.85|319.45|322.24|319.84|321.85|319.45|0
1654019410000|2022-05-31 17:50:10|322.11|319.71|322.37|319.97|322.37|319.97|322.11|319.71|0
1654019420000|2022-05-31 17:50:20|322.24|319.84|322.11|319.71|322.37|319.97|322.11|319.71|0
1654019430000|2022-05-31 17:50:30|321.98|319.58|321.08|318.68|321.98|319.58|321.08|318.68|0
1654019440000|2022-05-31 17:50:40|320.95|318.55|320.82|318.42|321.08|318.68|320.82|318.42|0
1654019450000|2022-05-31 17:50:50|320.3|317.9|320.3|317.9|320.82|318.42|320.3|317.9|0
1654019460000|2022-05-31 17:51:00|320.17|317.77|320.43|318.03|320.69|318.29|320.17|317.77|0
1654019470000|2022-05-31 17:51:10|320.05|317.65|320.3|317.9|320.3|317.9|320.05|317.65|0
1654019480000|2022-05-31 17:51:20|320.5|318.1|319.98|317.58|320.5|318.1|319.98|317.58|0
1654019490000|2022-05-31 17:51:30|319.79|317.39|319.6|317.2|319.79|317.39|319.53|317.13|0
1654019500000|2022-05-31 17:51:40|319.66|317.26|319.4|317|319.66|317.26|319.28|316.88|0
1654019510000|2022-05-31 17:51:50|319.53|317.13|319.4|317|319.53|317.13|319.28|316.88|0
1654019520000|2022-05-31 17:52:00|319.53|317.13|319.4|317|319.53|317.13|319.34|316.94|0
1654019530000|2022-05-31 17:52:10|319.53|317.13|319.66|317.26|319.66|317.26|319.4|317|0
1654019540000|2022-05-31 17:52:20|319.53|317.13|319.02|316.62|319.53|317.13|319.02|316.62|0
1654019550000|2022-05-31 17:52:30|318.89|316.49|319.15|316.75|319.15|316.75|318.38|315.98|0
1654019560000|2022-05-31 17:52:40|319.02|316.62|318.89|316.49|319.28|316.88|318.89|316.49|0
1654019570000|2022-05-31 17:52:50|318.51|316.11|318.12|315.72|318.51|316.11|318.12|315.72|0
1654019580000|2022-05-31 17:53:00|317.87|315.47|317.87|315.47|317.93|315.53|317.87|315.47|0
1654019590000|2022-05-31 17:53:10|318.12|315.72|317.74|315.34|318.12|315.72|317.74|315.34|0
1654019600000|2022-05-31 17:53:20|317.87|315.47|317.87|315.47|317.87|315.47|317.74|315.34|0
1654019610000|2022-05-31 17:53:30|317.74|315.34|317.74|315.34|317.87|315.47|317.74|315.34|0
1654019620000|2022-05-31 17:53:40|317.61|315.21|317.35|314.95|317.61|315.21|317.35|314.95|0
1654019630000|2022-05-31 17:53:50|317.23|314.83|316.97|314.57|317.23|314.83|316.97|314.57|0
1654019640000|2022-05-31 17:54:00|317.1|314.7|317.35|314.95|317.35|314.95|317.1|314.7|0
1654019650000|2022-05-31 17:54:10|317.48|315.08|317.74|315.34|317.74|315.34|317.48|315.08|0
1654019660000|2022-05-31 17:54:20|317.61|315.21|318.19|315.79|318.19|315.79|317.61|315.21|0
1654019670000|2022-05-31 17:54:30|318.12|315.72|318.25|315.85|318.25|315.85|317.99|315.59|0
1654019680000|2022-05-31 17:54:40|318.12|315.72|318.12|315.72|318.12|315.72|317.99|315.59|0
1654019690000|2022-05-31 17:54:50|318.25|315.85|318.5|316.1|318.5|316.1|318.25|315.85|0
1654019700000|2022-05-31 17:55:00|318.25|315.85|318.5|316.1|318.5|316.1|318.25|315.85|0
1654019710000|2022-05-31 17:55:10|318.63|316.23|317.74|315.34|318.63|316.23|317.74|315.34|0
1654019720000|2022-05-31 17:55:20|317.61|315.21|317.61|315.21|317.61|315.21|317.48|315.08|0
1654019730000|2022-05-31 17:55:30|317.35|314.95|317.48|315.08|317.48|315.08|317.23|314.83|0
1654019740000|2022-05-31 17:55:40|317.23|314.83|317.1|314.7|317.35|314.95|317.1|314.7|0
1654019750000|2022-05-31 17:55:50|316.97|314.57|316.71|314.31|316.97|314.57|316.46|314.06|0
1654019760000|2022-05-31 17:56:00|316.33|313.93|316.46|314.06|316.46|314.06|316.33|313.93|0
1654019770000|2022-05-31 17:56:10|316.33|313.93|315.82|313.42|316.33|313.93|315.82|313.42|0
1654019780000|2022-05-31 17:56:20|315.69|313.29|315.82|313.42|316.08|313.68|315.69|313.29|0
1654019790000|2022-05-31 17:56:30|316.08|313.68|315.95|313.55|316.2|313.8|315.95|313.55|0
1654019800000|2022-05-31 17:56:40|316.08|313.68|316.2|313.8|316.2|313.8|316.08|313.68|0
1654019810000|2022-05-31 17:56:50|316.08|313.68|316.33|313.93|316.33|313.93|316.08|313.68|0
1654019820000|2022-05-31 17:57:00|316.08|313.68|316.84|314.44|316.84|314.44|316.08|313.68|0
1654019830000|2022-05-31 17:57:10|316.97|314.57|317.48|315.08|317.48|315.08|316.97|314.57|0
1654019840000|2022-05-31 17:57:20|317.61|315.21|317.35|314.95|317.61|315.21|317.35|314.95|0
1654019850000|2022-05-31 17:57:30|317.61|315.21|317.61|315.21|317.8|315.4|317.61|315.21|0
1654019860000|2022-05-31 17:57:40|317.48|315.08|317.61|315.21|317.61|315.21|317.48|315.08|0
1654019870000|2022-05-31 17:57:50|317.74|315.34|317.99|315.59|317.99|315.59|317.61|315.21|0
1654019880000|2022-05-31 17:58:00|317.86|315.46|317.48|315.08|317.86|315.46|317.48|315.08|0
1654019890000|2022-05-31 17:58:10|317.22|314.82|317.1|314.7|317.22|314.82|317.1|314.7|0
1654019900000|2022-05-31 17:58:20|317.03|314.63|316.84|314.44|317.1|314.7|316.84|314.44|0
1654019910000|2022-05-31 17:58:30|317.1|314.7|317.1|314.7|317.35|314.95|317.1|314.7|0
1654019920000|2022-05-31 17:58:40|316.84|314.44|316.59|314.19|316.84|314.44|316.59|314.19|0
1654019930000|2022-05-31 17:58:50|316.46|314.06|316.46|314.06|316.46|314.06|316.46|314.06|0
1654019940000|2022-05-31 17:59:00|316.52|314.12|316.08|313.68|316.52|314.12|316.08|313.68|0
1654019950000|2022-05-31 17:59:10|316.2|313.8|316.33|313.93|316.33|313.93|316.08|313.68|0
1654019960000|2022-05-31 17:59:20|316.2|313.8|315.44|313.04|316.2|313.8|315.44|313.04|0
1654019970000|2022-05-31 17:59:30|315.31|312.91|315.31|312.91|315.44|313.04|315.31|312.91|0
1654019980000|2022-05-31 17:59:40|315.06|312.66|315.18|312.78|315.18|312.78|315.06|312.66|0
1654019990000|2022-05-31 17:59:50|315.06|312.66|315.18|312.78|315.18|312.78|315.06|312.66|0
1654020000000|2022-05-31 18:00:00|315.82|313.42|317.48|315.08|317.48|315.08|315.57|313.17|0
1654020010000|2022-05-31 18:00:10|317.35|314.95|316.71|314.31|317.48|315.08|316.71|314.31|0
1654020020000|2022-05-31 18:00:20|316.46|314.06|316.2|313.8|317.35|314.95|316.2|313.8|0
1654020030000|2022-05-31 18:00:30|316.33|313.93|316.46|314.06|316.71|314.31|316.33|313.93|0
1654020040000|2022-05-31 18:00:40|316.33|313.93|316.46|314.06|316.58|314.18|316.33|313.93|0
1654020050000|2022-05-31 18:00:50|316.33|313.93|316.33|313.93|316.33|313.93|316.07|313.67|0
1654020060000|2022-05-31 18:01:00|316.07|313.67|316.33|313.93|316.33|313.93|315.95|313.55|0
1654020070000|2022-05-31 18:01:10|315.82|313.42|315.18|312.78|315.82|313.42|315.18|312.78|0
1654020080000|2022-05-31 18:01:20|315.44|313.04|315.25|312.85|315.69|313.29|315.25|312.85|0
1654020090000|2022-05-31 18:01:30|315.44|313.04|315.31|312.91|315.44|313.04|315.31|312.91|0
1654020100000|2022-05-31 18:01:40|315.06|312.66|315.31|312.91|315.44|313.04|315.06|312.66|0
1654020110000|2022-05-31 18:01:50|315.18|312.78|314.8|312.4|315.18|312.78|314.55|312.15|0
1654020120000|2022-05-31 18:02:00|314.93|312.53|315.44|313.04|315.44|313.04|314.93|312.53|0
1654020130000|2022-05-31 18:02:10|315.56|313.16|314.93|312.53|315.56|313.16|314.93|312.53|0
1654020140000|2022-05-31 18:02:20|315.06|312.66|314.8|312.4|315.06|312.66|314.67|312.27|0
1654020150000|2022-05-31 18:02:30|314.67|312.27|314.55|312.15|314.67|312.27|314.55|312.15|0
1654020160000|2022-05-31 18:02:40|314.42|312.02|314.55|312.15|314.67|312.27|314.42|312.02|0
1654020170000|2022-05-31 18:02:50|314.67|312.27|315.31|312.91|315.31|312.91|314.67|312.27|0
1654020180000|2022-05-31 18:03:00|314.93|312.53|315.95|313.55|315.95|313.55|314.93|312.53|0
1654020190000|2022-05-31 18:03:10|316.2|313.8|316.07|313.67|316.2|313.8|315.82|313.42|0
1654020200000|2022-05-31 18:03:20|316.2|313.8|316.07|313.67|316.2|313.8|316.07|313.67|0
1654020210000|2022-05-31 18:03:30|316.2|313.8|316.52|314.12|316.52|314.12|316.2|313.8|0
1654020220000|2022-05-31 18:03:40|316.46|314.06|316.52|314.12|316.71|314.31|316.46|314.06|0
1654020230000|2022-05-31 18:03:50|316.84|314.44|316.71|314.31|316.84|314.44|316.58|314.18|0
1654020240000|2022-05-31 18:04:00|317.22|314.82|317.22|314.82|317.35|314.95|317.09|314.69|0
1654020250000|2022-05-31 18:04:10|317.48|315.08|316.58|314.18|317.48|315.08|316.58|314.18|0
1654020260000|2022-05-31 18:04:20|317.09|314.69|316.97|314.57|317.22|314.82|316.97|314.57|0
1654020270000|2022-05-31 18:04:30|316.84|314.44|317.09|314.69|317.22|314.82|316.71|314.31|0
1654020280000|2022-05-31 18:04:40|316.97|314.57|317.09|314.69|317.22|314.82|316.97|314.57|0
1654020290000|2022-05-31 18:04:50|316.84|314.44|316.97|314.57|317.09|314.69|316.71|314.31|0
1654020300000|2022-05-31 18:05:00|317.73|315.33|318.24|315.84|318.24|315.84|317.73|315.33|0
1654020310000|2022-05-31 18:05:10|317.86|315.46|318.37|315.97|318.37|315.97|317.86|315.46|0
1654020320000|2022-05-31 18:05:20|318.12|315.72|318.12|315.72|318.12|315.72|318.12|315.72|0
1654020330000|2022-05-31 18:05:30|317.99|315.59|318.63|316.23|318.63|316.23|317.99|315.59|0
1654020340000|2022-05-31 18:05:40|318.76|316.36|319.01|316.61|319.27|316.87|318.76|316.36|0
1654020350000|2022-05-31 18:05:50|318.76|316.36|318.37|315.97|318.76|316.36|318.37|315.97|0
1654020360000|2022-05-31 18:06:00|318.24|315.84|317.86|315.46|318.24|315.84|317.48|315.08|0
1654020370000|2022-05-31 18:06:10|317.73|315.33|317.73|315.33|318.12|315.72|317.6|315.2|0
1654020380000|2022-05-31 18:06:20|317.99|315.59|317.86|315.46|317.99|315.59|317.6|315.2|0
1654020390000|2022-05-31 18:06:30|317.73|315.33|318.24|315.84|318.24|315.84|317.73|315.33|0
1654020400000|2022-05-31 18:06:40|318.37|315.97|317.86|315.46|318.37|315.97|317.86|315.46|0
1654020410000|2022-05-31 18:06:50|317.73|315.33|318.24|315.84|318.24|315.84|317.73|315.33|0
1654020420000|2022-05-31 18:07:00|318.5|316.1|318.5|316.1|318.5|316.1|318.37|315.97|0
1654020430000|2022-05-31 18:07:10|318.37|315.97|319.01|316.61|319.01|316.61|318.37|315.97|0
1654020440000|2022-05-31 18:07:20|319.14|316.74|318.88|316.48|319.14|316.74|318.88|316.48|0
1654020450000|2022-05-31 18:07:30|318.37|315.97|318.11|315.71|318.37|315.97|318.11|315.71|0
1654020460000|2022-05-31 18:07:40|318.24|315.84|318.11|315.71|318.37|315.97|318.11|315.71|0
1654020470000|2022-05-31 18:07:50|317.99|315.59|317.99|315.59|317.99|315.59|317.99|315.59|0
1654020480000|2022-05-31 18:08:00|317.73|315.33|318.37|315.97|318.37|315.97|317.73|315.33|0
1654020490000|2022-05-31 18:08:10|318.5|316.1|318.88|316.48|318.88|316.48|318.5|316.1|0
1654020500000|2022-05-31 18:08:20|318.69|316.29|319.14|316.74|319.4|317|318.69|316.29|0
1654020510000|2022-05-31 18:08:30|318.88|316.48|318.37|315.97|318.88|316.48|318.37|315.97|0
1654020520000|2022-05-31 18:08:40|318.63|316.23|318.11|315.71|318.63|316.23|318.11|315.71|0
1654020530000|2022-05-31 18:08:50|318.24|315.84|317.99|315.59|318.24|315.84|317.86|315.46|0
1654020540000|2022-05-31 18:09:00|318.11|315.71|317.47|315.07|318.11|315.71|317.47|315.07|0
1654020550000|2022-05-31 18:09:10|317.6|315.2|317.35|314.95|317.6|315.2|317.35|314.95|0
1654020560000|2022-05-31 18:09:20|317.22|314.82|316.84|314.44|317.35|314.95|316.84|314.44|0
1654020570000|2022-05-31 18:09:30|316.71|314.31|316.45|314.05|316.84|314.44|316.45|314.05|0
1654020580000|2022-05-31 18:09:40|316.84|314.44|316.84|314.44|316.96|314.56|316.71|314.31|0
1654020590000|2022-05-31 18:09:50|316.58|314.18|316.84|314.44|316.84|314.44|316.58|314.18|0
1654020600000|2022-05-31 18:10:00|316.96|314.56|316.2|313.8|316.96|314.56|316.2|313.8|0
1654020610000|2022-05-31 18:10:10|315.82|313.42|315.94|313.54|316.2|313.8|315.82|313.42|0
1654020620000|2022-05-31 18:10:20|316.58|314.18|316.9|314.5|316.9|314.5|316.58|314.18|0
1654020630000|2022-05-31 18:10:30|316.96|314.56|317.35|314.95|317.35|314.95|316.96|314.56|0
1654020640000|2022-05-31 18:10:40|317.22|314.82|316.71|314.31|317.22|314.82|316.71|314.31|0
1654020650000|2022-05-31 18:10:50|316.58|314.18|317.22|314.82|317.22|314.82|316.58|314.18|0
1654020660000|2022-05-31 18:11:00|316.96|314.56|316.71|314.31|316.96|314.56|316.71|314.31|0
1654020670000|2022-05-31 18:11:10|316.32|313.92|316.32|313.92|316.45|314.05|316.32|313.92|0
1654020680000|2022-05-31 18:11:20|316.96|314.56|317.22|314.82|317.73|315.33|316.96|314.56|0
1654020690000|2022-05-31 18:11:30|317.35|314.95|316.9|314.5|317.35|314.95|316.9|314.5|0
1654020700000|2022-05-31 18:11:40|316.83|314.43|316.96|314.56|317.09|314.69|316.83|314.43|0
1654020710000|2022-05-31 18:11:50|316.83|314.43|317.47|315.07|317.47|315.07|316.83|314.43|0
1654020720000|2022-05-31 18:12:00|317.6|315.2|317.35|314.95|317.6|315.2|317.35|314.95|0
1654020730000|2022-05-31 18:12:10|317.47|315.07|316.96|314.56|317.47|315.07|316.96|314.56|0
1654020740000|2022-05-31 18:12:20|316.83|314.43|317.09|314.69|317.09|314.69|316.83|314.43|0
1654020750000|2022-05-31 18:12:30|317.22|314.82|317.86|315.46|317.86|315.46|317.22|314.82|0
1654020760000|2022-05-31 18:12:40|317.73|315.33|317.73|315.33|317.73|315.33|317.47|315.07|0
1654020770000|2022-05-31 18:12:50|317.6|315.2|316.77|314.37|317.6|315.2|316.77|314.37|0
1654020780000|2022-05-31 18:13:00|316.71|314.31|317.16|314.76|317.22|314.82|316.71|314.31|0
1654020790000|2022-05-31 18:13:10|317.34|314.94|317.47|315.07|317.47|315.07|317.22|314.82|0
1654020800000|2022-05-31 18:13:20|317.73|315.33|318.24|315.84|318.24|315.84|317.73|315.33|0
1654020810000|2022-05-31 18:13:30|318.11|315.71|317.98|315.58|318.11|315.71|317.98|315.58|0
1654020820000|2022-05-31 18:13:40|317.86|315.46|317.86|315.46|317.86|315.46|317.73|315.33|0
1654020830000|2022-05-31 18:13:50|317.98|315.58|317.86|315.46|317.98|315.58|317.73|315.33|0
1654020840000|2022-05-31 18:14:00|317.92|315.52|318.24|315.84|318.24|315.84|317.47|315.07|0
1654020850000|2022-05-31 18:14:10|317.86|315.46|317.6|315.2|317.98|315.58|317.6|315.2|0
1654020860000|2022-05-31 18:14:20|317.34|314.94|316.96|314.56|317.34|314.94|316.96|314.56|0
1654020870000|2022-05-31 18:14:30|316.45|314.05|316.45|314.05|316.71|314.31|316.45|314.05|0
1654020880000|2022-05-31 18:14:40|316.83|314.43|316.58|314.18|316.83|314.43|316.58|314.18|0
1654020890000|2022-05-31 18:14:50|316.83|314.43|316.83|314.43|316.96|314.56|316.83|314.43|0
1654020900000|2022-05-31 18:15:00|317.09|314.69|317.47|315.07|317.47|315.07|317.09|314.69|0
1654020910000|2022-05-31 18:15:10|317.22|314.82|317.09|314.69|317.22|314.82|316.96|314.56|0
1654020920000|2022-05-31 18:15:20|316.96|314.56|316.58|314.18|316.96|314.56|316.58|314.18|0
1654020930000|2022-05-31 18:15:30|316.52|314.12|316.83|314.43|316.83|314.43|316.52|314.12|0
1654020940000|2022-05-31 18:15:40|316.58|314.18|316.58|314.18|316.58|314.18|316.32|313.92|0
1654020950000|2022-05-31 18:15:50|316.7|314.3|316.45|314.05|316.83|314.43|316.45|314.05|0
1654020960000|2022-05-31 18:16:00|316.7|314.3|317.47|315.07|317.47|315.07|316.7|314.3|0
1654020970000|2022-05-31 18:16:10|317.22|314.82|317.09|314.69|317.41|315.01|317.09|314.69|0
1654020980000|2022-05-31 18:16:20|317.22|314.82|317.34|314.94|317.34|314.94|317.22|314.82|0
1654020990000|2022-05-31 18:16:30|316.96|314.56|317.09|314.69|317.09|314.69|316.7|314.3|0
1654021000000|2022-05-31 18:16:40|317.22|314.82|316.96|314.56|317.22|314.82|316.9|314.5|0
1654021010000|2022-05-31 18:16:50|316.83|314.43|316.64|314.24|316.83|314.43|316.58|314.18|0
1654021020000|2022-05-31 18:17:00|316.45|314.05|316.96|314.56|317.09|314.69|316.45|314.05|0
1654021030000|2022-05-31 18:17:10|316.7|314.3|317.21|314.81|317.21|314.81|316.7|314.3|0
1654021040000|2022-05-31 18:17:20|317.09|314.69|317.47|315.07|317.47|315.07|317.09|314.69|0
1654021050000|2022-05-31 18:17:30|317.09|314.69|317.34|314.94|317.34|314.94|317.09|314.69|0
1654021060000|2022-05-31 18:17:40|317.21|314.81|316.96|314.56|317.21|314.81|316.96|314.56|0
1654021070000|2022-05-31 18:17:50|317.21|314.81|317.6|315.2|317.6|315.2|317.21|314.81|0
1654021080000|2022-05-31 18:18:00|317.47|315.07|317.6|315.2|317.6|315.2|317.34|314.94|0
1654021090000|2022-05-31 18:18:10|317.34|314.94|317.09|314.69|317.47|315.07|317.09|314.69|0
1654021100000|2022-05-31 18:18:20|317.21|314.81|317.41|315.01|317.6|315.2|317.21|314.81|0
1654021110000|2022-05-31 18:18:30|317.47|315.07|316.96|314.56|317.47|315.07|316.96|314.56|0
1654021120000|2022-05-31 18:18:40|317.73|315.33|316.96|314.56|317.73|315.33|316.96|314.56|0
1654021130000|2022-05-31 18:18:50|317.21|314.81|316.9|314.5|317.21|314.81|316.83|314.43|0
1654021140000|2022-05-31 18:19:00|317.09|314.69|317.21|314.81|317.21|314.81|317.09|314.69|0
1654021150000|2022-05-31 18:19:10|317.6|315.2|317.09|314.69|317.6|315.2|317.09|314.69|0
1654021160000|2022-05-31 18:19:20|316.96|314.56|317.09|314.69|317.09|314.69|316.83|314.43|0
1654021170000|2022-05-31 18:19:30|316.96|314.56|316.83|314.43|316.96|314.56|316.83|314.43|0
1654021180000|2022-05-31 18:19:40|316.7|314.3|316.19|313.79|316.7|314.3|316|313.6|0
1654021190000|2022-05-31 18:19:50|315.68|313.28|315.81|313.41|315.81|313.41|315.68|313.28|0
1654021200000|2022-05-31 18:20:00|315.43|313.03|316.32|313.92|316.32|313.92|315.43|313.03|0
1654021210000|2022-05-31 18:20:10|316.45|314.05|315.94|313.54|316.45|314.05|315.94|313.54|0
1654021220000|2022-05-31 18:20:20|315.68|313.28|315.56|313.16|315.68|313.28|315.3|312.9|0
1654021230000|2022-05-31 18:20:30|315.3|312.9|315.05|312.65|315.3|312.9|315.05|312.65|0
1654021240000|2022-05-31 18:20:40|315.3|312.9|315.24|312.84|315.3|312.9|315.17|312.77|0
1654021250000|2022-05-31 18:20:50|315.43|313.03|315.17|312.77|315.43|313.03|315.05|312.65|0
1654021260000|2022-05-31 18:21:00|315.68|313.28|315.81|313.41|315.81|313.41|315.68|313.28|0
1654021270000|2022-05-31 18:21:10|316.06|313.66|315.81|313.41|316.13|313.73|315.81|313.41|0
1654021280000|2022-05-31 18:21:20|316.06|313.66|315.94|313.54|316.06|313.66|315.94|313.54|0
1654021290000|2022-05-31 18:21:30|316.45|314.05|317.21|314.81|317.21|314.81|316.45|314.05|0
1654021300000|2022-05-31 18:21:40|317.08|314.68|318.11|315.71|318.11|315.71|317.08|314.68|0
1654021310000|2022-05-31 18:21:50|318.24|315.84|318.24|315.84|318.24|315.84|318.11|315.71|0
1654021320000|2022-05-31 18:22:00|318.36|315.96|318.62|316.22|318.62|316.22|318.36|315.96|0
1654021330000|2022-05-31 18:22:10|318.75|316.35|318.24|315.84|318.75|316.35|318.24|315.84|0
1654021340000|2022-05-31 18:22:20|318.36|315.96|318.11|315.71|318.36|315.96|318.11|315.71|0
1654021350000|2022-05-31 18:22:30|317.98|315.58|319.26|316.86|319.26|316.86|317.98|315.58|0
1654021360000|2022-05-31 18:22:40|319.13|316.73|319.39|316.99|319.39|316.99|319.13|316.73|0
1654021370000|2022-05-31 18:22:50|320.03|317.63|320.29|317.89|320.29|317.89|320.03|317.63|0
1654021380000|2022-05-31 18:23:00|320.55|318.15|320.03|317.63|320.55|318.15|320.03|317.63|0
1654021390000|2022-05-31 18:23:10|319.77|317.37|319.65|317.25|319.9|317.5|319.65|317.25|0
1654021400000|2022-05-31 18:23:20|319.39|316.99|319.39|316.99|319.39|316.99|318.75|316.35|0
1654021410000|2022-05-31 18:23:30|319|316.6|318.75|316.35|319.13|316.73|318.75|316.35|0
1654021420000|2022-05-31 18:23:40|319.26|316.86|319|316.6|319.26|316.86|319|316.6|0
1654021430000|2022-05-31 18:23:50|318.81|316.41|318.88|316.48|319.26|316.86|318.81|316.41|0
1654021440000|2022-05-31 18:24:00|318.75|316.35|319.13|316.73|319.13|316.73|318.62|316.22|0
1654021450000|2022-05-31 18:24:10|318.88|316.48|318.43|316.03|318.88|316.48|318.43|316.03|0
1654021460000|2022-05-31 18:24:20|318.49|316.09|319|316.6|319|316.6|318.49|316.09|0
1654021470000|2022-05-31 18:24:30|318.88|316.48|318.49|316.09|319.13|316.73|318.49|316.09|0
1654021480000|2022-05-31 18:24:40|318.62|316.22|317.98|315.58|318.62|316.22|317.98|315.58|0
1654021490000|2022-05-31 18:24:50|318.23|315.83|318.62|316.22|318.62|316.22|318.23|315.83|0
1654021500000|2022-05-31 18:25:00|318.75|316.35|319.13|316.73|319.13|316.73|318.75|316.35|0
1654021510000|2022-05-31 18:25:10|318.75|316.35|319.07|316.67|319.07|316.67|318.49|316.09|0
1654021520000|2022-05-31 18:25:20|319.13|316.73|319.26|316.86|319.26|316.86|319|316.6|0
1654021530000|2022-05-31 18:25:30|319.39|316.99|319.9|317.5|320.03|317.63|319.39|316.99|0
1654021540000|2022-05-31 18:25:40|319.77|317.37|320.16|317.76|320.16|317.76|319.77|317.37|0
1654021550000|2022-05-31 18:25:50|320.03|317.63|320.03|317.63|320.16|317.76|319.97|317.57|0
1654021560000|2022-05-31 18:26:00|320.29|317.89|320.48|318.08|320.48|318.08|320.16|317.76|0
1654021570000|2022-05-31 18:26:10|320.93|318.53|321.19|318.79|321.19|318.79|320.54|318.14|0
1654021580000|2022-05-31 18:26:20|320.93|318.53|321.06|318.66|321.45|319.05|320.93|318.53|0
1654021590000|2022-05-31 18:26:30|320.93|318.53|321.57|319.17|321.57|319.17|320.93|318.53|0
1654021600000|2022-05-31 18:26:40|321.7|319.3|321.32|318.92|321.7|319.3|321.32|318.92|0
1654021610000|2022-05-31 18:26:50|321.45|319.05|321.32|318.92|321.57|319.17|321.32|318.92|0
1654021620000|2022-05-31 18:27:00|321.19|318.79|320.93|318.53|321.45|319.05|320.93|318.53|0
1654021630000|2022-05-31 18:27:10|320.8|318.4|321.06|318.66|321.06|318.66|320.54|318.14|0
1654021640000|2022-05-31 18:27:20|320.8|318.4|320.67|318.27|320.93|318.53|320.67|318.27|0
1654021650000|2022-05-31 18:27:30|320.16|317.76|320.29|317.89|320.41|318.01|320.16|317.76|0
1654021660000|2022-05-31 18:27:40|320.67|318.27|320.54|318.14|320.67|318.27|320.54|318.14|0
1654021670000|2022-05-31 18:27:50|320.67|318.27|320.93|318.53|320.93|318.53|320.67|318.27|0
1654021680000|2022-05-31 18:28:00|320.8|318.4|320.67|318.27|320.8|318.4|320.29|317.89|0
1654021690000|2022-05-31 18:28:10|320.8|318.4|320.67|318.27|320.8|318.4|320.29|317.89|0
1654021700000|2022-05-31 18:28:20|320.93|318.53|321.06|318.66|321.06|318.66|320.93|318.53|0
1654021710000|2022-05-31 18:28:30|320.93|318.53|320.93|318.53|321.06|318.66|320.93|318.53|0
1654021720000|2022-05-31 18:28:40|321.06|318.66|320.8|318.4|321.06|318.66|320.8|318.4|0
1654021730000|2022-05-31 18:28:50|320.93|318.53|321.12|318.72|321.32|318.92|320.93|318.53|0
1654021740000|2022-05-31 18:29:00|320.93|318.53|320.61|318.21|320.93|318.53|320.54|318.14|0
1654021750000|2022-05-31 18:29:10|320.41|318.01|320.54|318.14|320.54|318.14|320.16|317.76|0
1654021760000|2022-05-31 18:29:20|320.67|318.27|320.8|318.4|320.8|318.4|320.54|318.14|0
1654021770000|2022-05-31 18:29:30|320.67|318.27|320.29|317.89|320.67|318.27|320.16|317.76|0
1654021780000|2022-05-31 18:29:40|320.16|317.76|320.03|317.63|320.16|317.76|320.03|317.63|0
1654021790000|2022-05-31 18:29:50|320.16|317.76|319.64|317.24|320.16|317.76|319.64|317.24|0
1654021800000|2022-05-31 18:30:00|319.77|317.37|319.9|317.5|319.9|317.5|319.77|317.37|0
1654021810000|2022-05-31 18:30:10|320.28|317.88|320.35|317.95|320.35|317.95|320.28|317.88|0
1654021820000|2022-05-31 18:30:20|320.54|318.14|319.64|317.24|320.54|318.14|319.64|317.24|0
1654021830000|2022-05-31 18:30:30|320.03|317.63|319.9|317.5|320.28|317.88|319.9|317.5|0
1654021840000|2022-05-31 18:30:40|319.64|317.24|319.51|317.11|319.64|317.24|319.26|316.86|0
1654021850000|2022-05-31 18:30:50|319.39|316.99|318.87|316.47|319.64|317.24|318.87|316.47|0
1654021860000|2022-05-31 18:31:00|318.62|316.22|319|316.6|319|316.6|318.62|316.22|0
1654021870000|2022-05-31 18:31:10|318.62|316.22|318.87|316.47|318.87|316.47|318.62|316.22|0
1654021880000|2022-05-31 18:31:20|319.13|316.73|318.87|316.47|319.13|316.73|318.87|316.47|0
1654021890000|2022-05-31 18:31:30|319|316.6|318.87|316.47|319.26|316.86|318.74|316.34|0
1654021900000|2022-05-31 18:31:40|318.81|316.41|318.74|316.34|318.81|316.41|318.74|316.34|0
1654021910000|2022-05-31 18:31:50|318.68|316.28|319.13|316.73|319.13|316.73|318.68|316.28|0
1654021920000|2022-05-31 18:32:00|318.74|316.34|319|316.6|319|316.6|318.74|316.34|0
1654021930000|2022-05-31 18:32:10|319.26|316.86|319.13|316.73|319.51|317.11|319.13|316.73|0
1654021940000|2022-05-31 18:32:20|319.26|316.86|319|316.6|319.26|316.86|319|316.6|0
1654021950000|2022-05-31 18:32:30|319.26|316.86|319.38|316.98|319.38|316.98|319.13|316.73|0
1654021960000|2022-05-31 18:32:40|319.64|317.24|319.51|317.11|319.64|317.24|319.51|317.11|0
1654021970000|2022-05-31 18:32:50|319.64|317.24|320.03|317.63|320.03|317.63|319.64|317.24|0
1654021980000|2022-05-31 18:33:00|320.41|318.01|320.03|317.63|320.41|318.01|320.03|317.63|0
1654021990000|2022-05-31 18:33:10|320.35|317.95|320.67|318.27|320.67|318.27|320.28|317.88|0
1654022000000|2022-05-31 18:33:20|320.8|318.4|321.31|318.91|321.31|318.91|320.8|318.4|0
1654022010000|2022-05-31 18:33:30|321.44|319.04|321.44|319.04|321.44|319.04|321.44|319.04|0
1654022020000|2022-05-31 18:33:40|321.18|318.78|320.8|318.4|321.18|318.78|320.8|318.4|0
1654022030000|2022-05-31 18:33:50|320.93|318.53|320.67|318.27|320.93|318.53|320.54|318.14|0
1654022040000|2022-05-31 18:34:00|321.06|318.66|321.06|318.66|321.18|318.78|321.06|318.66|0
1654022050000|2022-05-31 18:34:10|321.31|318.91|320.41|318.01|321.31|318.91|320.41|318.01|0
1654022060000|2022-05-31 18:34:20|320.28|317.88|320.54|318.14|320.54|318.14|320.15|317.75|0
1654022070000|2022-05-31 18:34:30|320.67|318.27|320.8|318.4|320.8|318.4|320.67|318.27|0
1654022080000|2022-05-31 18:34:40|320.67|318.27|320.93|318.53|320.93|318.53|320.54|318.14|0
1654022090000|2022-05-31 18:34:50|321.05|318.65|321.05|318.65|321.18|318.78|320.93|318.53|0
1654022100000|2022-05-31 18:35:00|320.93|318.53|320.8|318.4|321.05|318.65|320.8|318.4|0
1654022110000|2022-05-31 18:35:10|320.93|318.53|321.05|318.65|321.18|318.78|320.93|318.53|0
1654022120000|2022-05-31 18:35:20|320.54|318.14|320.93|318.53|320.93|318.53|320.41|318.01|0
1654022130000|2022-05-31 18:35:30|320.8|318.4|320.54|318.14|320.8|318.4|320.54|318.14|0
1654022140000|2022-05-31 18:35:40|320.8|318.4|320.67|318.27|320.8|318.4|320.67|318.27|0
1654022150000|2022-05-31 18:35:50|320.8|318.4|320.8|318.4|320.93|318.53|320.67|318.27|0
1654022160000|2022-05-31 18:36:00|320.67|318.27|321.7|319.3|321.83|319.43|320.67|318.27|0
1654022170000|2022-05-31 18:36:10|321.31|318.91|321.7|319.3|321.7|319.3|321.31|318.91|0
1654022180000|2022-05-31 18:36:20|321.44|319.04|321.18|318.78|321.44|319.04|320.93|318.53|0
1654022190000|2022-05-31 18:36:30|321.44|319.04|321.44|319.04|321.57|319.17|321.44|319.04|0
1654022200000|2022-05-31 18:36:40|321.18|318.78|321.18|318.78|321.31|318.91|321.18|318.78|0
1654022210000|2022-05-31 18:36:50|321.44|319.04|321.77|319.37|321.83|319.43|321.31|318.91|0
1654022220000|2022-05-31 18:37:00|321.57|319.17|321.18|318.78|321.7|319.3|321.18|318.78|0
1654022230000|2022-05-31 18:37:10|321.25|318.85|320.92|318.52|321.25|318.85|320.92|318.52|0
1654022240000|2022-05-31 18:37:20|320.28|317.88|321.05|318.65|321.05|318.65|320.28|317.88|0
1654022250000|2022-05-31 18:37:30|320.8|318.4|320.54|318.14|320.8|318.4|320.54|318.14|0
1654022260000|2022-05-31 18:37:40|320.67|318.27|320.28|317.88|320.67|318.27|320.15|317.75|0
1654022270000|2022-05-31 18:37:50|320.02|317.62|320.02|317.62|320.15|317.75|319.77|317.37|0
1654022280000|2022-05-31 18:38:00|319.51|317.11|319.9|317.5|319.9|317.5|319.51|317.11|0
1654022290000|2022-05-31 18:38:10|319.96|317.56|320.02|317.62|320.02|317.62|319.9|317.5|0
1654022300000|2022-05-31 18:38:20|320.15|317.75|320.67|318.27|320.8|318.4|320.15|317.75|0
1654022310000|2022-05-31 18:38:30|320.54|318.14|320.28|317.88|320.67|318.27|320.28|317.88|0
1654022320000|2022-05-31 18:38:40|320.02|317.62|319.25|316.85|320.02|317.62|319.25|316.85|0
1654022330000|2022-05-31 18:38:50|319.32|316.92|319.25|316.85|319.51|317.11|319.25|316.85|0
1654022340000|2022-05-31 18:39:00|319.12|316.72|319.38|316.98|319.38|316.98|319|316.6|0
1654022350000|2022-05-31 18:39:10|319.89|317.49|320.15|317.75|320.15|317.75|319.89|317.49|0
1654022360000|2022-05-31 18:39:20|319.89|317.49|320.15|317.75|320.15|317.75|319.89|317.49|0
1654022370000|2022-05-31 18:39:30|320.02|317.62|320.54|318.14|320.54|318.14|320.02|317.62|0
1654022380000|2022-05-31 18:39:40|320.28|317.88|319.64|317.24|320.28|317.88|319.64|317.24|0
1654022390000|2022-05-31 18:39:50|319.77|317.37|320.28|317.88|320.28|317.88|319.77|317.37|0
1654022400000|2022-05-31 18:40:00|320.02|317.62|320.41|318.01|320.41|318.01|320.02|317.62|0
1654022410000|2022-05-31 18:40:10|320.28|317.88|320.15|317.75|320.28|317.88|320.15|317.75|0
1654022420000|2022-05-31 18:40:20|320.28|317.88|320.35|317.95|320.35|317.95|320.28|317.88|0
1654022430000|2022-05-31 18:40:30|320.28|317.88|320.41|318.01|320.41|318.01|320.15|317.75|0
1654022440000|2022-05-31 18:40:40|321.05|318.65|320.92|318.52|321.18|318.78|320.92|318.52|0
1654022450000|2022-05-31 18:40:50|320.79|318.39|320.79|318.39|320.79|318.39|320.67|318.27|0
1654022460000|2022-05-31 18:41:00|321.05|318.65|321.95|319.55|321.95|319.55|321.05|318.65|0
1654022470000|2022-05-31 18:41:10|321.83|319.43|322.21|319.81|322.21|319.81|321.83|319.43|0
1654022480000|2022-05-31 18:41:20|322.08|319.68|322.47|320.07|322.47|320.07|322.08|319.68|0
1654022490000|2022-05-31 18:41:30|322.34|319.94|322.47|320.07|322.47|320.07|322.08|319.68|0
1654022500000|2022-05-31 18:41:40|322.6|320.2|323.64|321.24|323.64|321.24|322.6|320.2|0
1654022510000|2022-05-31 18:41:50|323.77|321.37|323.64|321.24|323.89|321.49|323.64|321.24|0
1654022520000|2022-05-31 18:42:00|324.41|322.01|325.06|322.66|325.06|322.66|324.41|322.01|0
1654022530000|2022-05-31 18:42:10|324.8|322.4|324.8|322.4|324.8|322.4|324.67|322.27|0
1654022540000|2022-05-31 18:42:20|324.54|322.14|324.67|322.27|324.67|322.27|324.41|322.01|0
1654022550000|2022-05-31 18:42:30|324.41|322.01|324.41|322.01|324.54|322.14|324.41|322.01|0
1654022560000|2022-05-31 18:42:40|324.15|321.75|324.28|321.88|324.28|321.88|324.09|321.69|0
1654022570000|2022-05-31 18:42:50|324.41|322.01|324.8|322.4|324.8|322.4|324.41|322.01|0
1654022580000|2022-05-31 18:43:00|325.19|322.79|325.45|323.05|325.45|323.05|325.19|322.79|0
1654022590000|2022-05-31 18:43:10|325.58|323.18|325.52|323.12|325.84|323.44|325.52|323.12|0
1654022600000|2022-05-31 18:43:20|325.32|322.92|324.93|322.53|325.32|322.92|324.93|322.53|0
1654022610000|2022-05-31 18:43:30|324.41|322.01|324.02|321.62|324.41|322.01|324.02|321.62|0
1654022620000|2022-05-31 18:43:40|324.15|321.75|324.28|321.88|324.41|322.01|324.15|321.75|0
1654022630000|2022-05-31 18:43:50|324.8|322.4|324.93|322.53|325.06|322.66|324.8|322.4|0
1654022640000|2022-05-31 18:44:00|324.61|322.21|325.06|322.66|325.19|322.79|324.61|322.21|0
1654022650000|2022-05-31 18:44:10|325.32|322.92|325.32|322.92|325.45|323.05|325.32|322.92|0
1654022660000|2022-05-31 18:44:20|325.19|322.79|325.45|323.05|325.45|323.05|325.19|322.79|0
1654022670000|2022-05-31 18:44:30|325.19|322.79|325.06|322.66|325.45|323.05|325.06|322.66|0
1654022680000|2022-05-31 18:44:40|325.45|323.05|325.32|322.92|325.45|323.05|325.19|322.79|0
1654022690000|2022-05-31 18:44:50|325.45|323.05|325.45|323.05|325.71|323.31|325.45|323.05|0
1654022700000|2022-05-31 18:45:00|325.97|323.57|326.1|323.7|326.49|324.09|325.97|323.57|0
1654022710000|2022-05-31 18:45:10|325.97|323.57|326.75|324.35|326.75|324.35|325.97|323.57|0
1654022720000|2022-05-31 18:45:20|326.88|324.48|327.28|324.88|327.28|324.88|326.75|324.35|0
1654022730000|2022-05-31 18:45:30|327.41|325.01|327.67|325.27|327.67|325.27|327.28|324.88|0
1654022740000|2022-05-31 18:45:40|327.8|325.4|328.19|325.79|328.19|325.79|327.8|325.4|0
1654022750000|2022-05-31 18:45:50|328.06|325.66|328.19|325.79|328.19|325.79|327.93|325.53|0
1654022760000|2022-05-31 18:46:00|328.45|326.05|328.32|325.92|328.71|326.31|328.19|325.79|0
1654022770000|2022-05-31 18:46:10|328.19|325.79|327.8|325.4|328.19|325.79|327.8|325.4|0
1654022780000|2022-05-31 18:46:20|327.67|325.27|328.19|325.79|328.19|325.79|327.67|325.27|0
1654022790000|2022-05-31 18:46:30|328.32|325.92|328.58|326.18|328.58|326.18|328.19|325.79|0
1654022800000|2022-05-31 18:46:40|328.71|326.31|329.24|326.84|329.24|326.84|328.71|326.31|0
1654022810000|2022-05-31 18:46:50|328.98|326.58|328.98|326.58|328.98|326.58|328.98|326.58|0
1654022820000|2022-05-31 18:47:00|329.5|327.1|329.5|327.1|330.03|327.63|329.5|327.1|0
1654022830000|2022-05-31 18:47:10|329.37|326.97|329.11|326.71|329.37|326.97|328.98|326.58|0
1654022840000|2022-05-31 18:47:20|329.24|326.84|328.84|326.44|329.24|326.84|328.84|326.44|0
1654022850000|2022-05-31 18:47:30|328.78|326.38|328.58|326.18|328.78|326.38|328.58|326.18|0
1654022860000|2022-05-31 18:47:40|328.71|326.31|328.71|326.31|328.84|326.44|328.58|326.18|0
1654022870000|2022-05-31 18:47:50|328.84|326.44|328.98|326.58|328.98|326.58|328.71|326.31|0
1654022880000|2022-05-31 18:48:00|329.37|326.97|329.37|326.97|329.5|327.1|329.37|326.97|0
1654022890000|2022-05-31 18:48:10|329.63|327.23|329.37|326.97|329.63|327.23|329.37|326.97|0
1654022900000|2022-05-31 18:48:20|329.76|327.36|330.16|327.76|330.16|327.76|329.76|327.36|0
1654022910000|2022-05-31 18:48:30|330.42|328.02|331.87|329.47|331.87|329.47|330.42|328.02|0
1654022920000|2022-05-31 18:48:40|331.41|329.01|331.41|329.01|331.41|329.01|331.41|329.01|0
1654022930000|2022-05-31 18:48:50|331.34|328.94|331.08|328.68|331.34|328.94|330.94|328.54|0
1654022940000|2022-05-31 18:49:00|331.14|328.74|330.81|328.41|331.34|328.94|330.81|328.41|0
1654022950000|2022-05-31 18:49:10|330.55|328.15|330.81|328.41|330.81|328.41|330.29|327.89|0
1654022960000|2022-05-31 18:49:20|330.94|328.54|331.21|328.81|331.34|328.94|330.68|328.28|0
1654022970000|2022-05-31 18:49:30|330.81|328.41|330.68|328.28|330.81|328.41|330.55|328.15|0
1654022980000|2022-05-31 18:49:40|330.42|328.02|330.02|327.62|330.42|328.02|330.02|327.62|0
1654022990000|2022-05-31 18:49:50|330.16|327.76|329.89|327.49|330.16|327.76|329.76|327.36|0
1654023000000|2022-05-31 18:50:00|330.15|327.75|330.15|327.75|330.15|327.75|330.02|327.62|0
1654023010000|2022-05-31 18:50:10|329.76|327.36|329.5|327.1|329.76|327.36|329.24|326.84|0
1654023020000|2022-05-31 18:50:20|329.76|327.36|330.15|327.75|330.15|327.75|329.63|327.23|0
1654023030000|2022-05-31 18:50:30|330.29|327.89|330.02|327.62|330.29|327.89|330.02|327.62|0
1654023040000|2022-05-31 18:50:40|330.15|327.75|329.76|327.36|330.15|327.75|329.5|327.1|0
1654023050000|2022-05-31 18:50:50|329.63|327.23|330.15|327.75|330.15|327.75|329.5|327.1|0
1654023060000|2022-05-31 18:51:00|330.02|327.62|329.5|327.1|330.02|327.62|329.5|327.1|0
1654023070000|2022-05-31 18:51:10|329.24|326.84|329.24|326.84|329.57|327.17|329.24|326.84|0
1654023080000|2022-05-31 18:51:20|329.3|326.9|329.37|326.97|329.37|326.97|329.24|326.84|0
1654023090000|2022-05-31 18:51:30|329.5|327.1|329.63|327.23|329.63|327.23|329.37|326.97|0
1654023100000|2022-05-31 18:51:40|329.37|326.97|329.04|326.64|329.37|326.97|329.04|326.64|0
1654023110000|2022-05-31 18:51:50|329.24|326.84|328.84|326.44|329.24|326.84|328.84|326.44|0
1654023120000|2022-05-31 18:52:00|329.24|326.84|328.58|326.18|329.24|326.84|328.58|326.18|0
1654023130000|2022-05-31 18:52:10|329.3|326.9|328.97|326.57|329.3|326.9|328.97|326.57|0
1654023140000|2022-05-31 18:52:20|329.1|326.7|329.76|327.36|329.76|327.36|328.84|326.44|0
1654023150000|2022-05-31 18:52:30|330.02|327.62|329.83|327.43|330.02|327.62|329.83|327.43|0
1654023160000|2022-05-31 18:52:40|330.42|328.02|330.55|328.15|330.55|328.15|330.02|327.62|0
1654023170000|2022-05-31 18:52:50|330.48|328.08|330.81|328.41|330.94|328.54|330.48|328.08|0
1654023180000|2022-05-31 18:53:00|330.68|328.28|331.6|329.2|331.6|329.2|330.68|328.28|0
1654023190000|2022-05-31 18:53:10|331.73|329.33|332|329.6|332|329.6|331.6|329.2|0
1654023200000|2022-05-31 18:53:20|331.73|329.33|331.34|328.94|331.73|329.33|331.27|328.87|0
1654023210000|2022-05-31 18:53:30|332|329.6|332|329.6|332|329.6|332|329.6|0
1654023220000|2022-05-31 18:53:40|331.8|329.4|331.73|329.33|331.8|329.4|331.67|329.27|0
1654023230000|2022-05-31 18:53:50|331.86|329.46|331.21|328.81|331.86|329.46|331.21|328.81|0
1654023240000|2022-05-31 18:54:00|331.34|328.94|331.73|329.33|331.73|329.33|331.34|328.94|0
1654023250000|2022-05-31 18:54:10|331.86|329.46|332.39|329.99|332.39|329.99|331.86|329.46|0
1654023260000|2022-05-31 18:54:20|331.86|329.46|332.26|329.86|332.39|329.99|331.86|329.46|0
1654023270000|2022-05-31 18:54:30|332.13|329.73|332.79|330.39|332.79|330.39|332.13|329.73|0
1654023280000|2022-05-31 18:54:40|333.18|330.78|333.45|331.05|333.45|331.05|333.18|330.78|0
1654023290000|2022-05-31 18:54:50|333.32|330.92|333.98|331.58|333.98|331.58|333.32|330.92|0
1654023300000|2022-05-31 18:55:00|333.85|331.45|334.38|331.98|334.51|332.11|333.85|331.45|0
1654023310000|2022-05-31 18:55:10|334.64|332.24|334.77|332.37|334.77|332.37|334.51|332.11|0
1654023320000|2022-05-31 18:55:20|334.84|332.44|334.38|331.98|334.84|332.44|334.38|331.98|0
1654023330000|2022-05-31 18:55:30|334.64|332.24|335.17|332.77|335.3|332.9|334.64|332.24|0
1654023340000|2022-05-31 18:55:40|335.04|332.64|335.04|332.64|335.17|332.77|335.04|332.64|0
1654023350000|2022-05-31 18:55:50|335.17|332.77|335.3|332.9|335.3|332.9|335.17|332.77|0
1654023360000|2022-05-31 18:56:00|336.1|333.7|335.17|332.77|336.37|333.97|335.17|332.77|0
1654023370000|2022-05-31 18:56:10|335.11|332.71|334.24|331.84|335.11|332.71|334.24|331.84|0
1654023380000|2022-05-31 18:56:20|334.18|331.78|334.24|331.84|334.37|331.97|334.18|331.78|0
1654023390000|2022-05-31 18:56:30|334.64|332.24|334.11|331.71|334.64|332.24|333.84|331.44|0
1654023400000|2022-05-31 18:56:40|333.84|331.44|333.58|331.18|334.24|331.84|333.58|331.18|0
1654023410000|2022-05-31 18:56:50|333.32|330.92|333.32|330.92|333.58|331.18|333.18|330.78|0
1654023420000|2022-05-31 18:57:00|333.58|331.18|333.45|331.05|333.98|331.58|333.45|331.05|0
1654023430000|2022-05-31 18:57:10|333.18|330.78|333.45|331.05|333.45|331.05|333.18|330.78|0
1654023440000|2022-05-31 18:57:20|332.92|330.52|332.92|330.52|332.92|330.52|332.79|330.39|0
1654023450000|2022-05-31 18:57:30|332.79|330.39|332.79|330.39|332.92|330.52|332.79|330.39|0
1654023460000|2022-05-31 18:57:40|332.92|330.52|332.52|330.12|332.92|330.52|332.52|330.12|0
1654023470000|2022-05-31 18:57:50|332.39|329.99|332.79|330.39|332.79|330.39|332.39|329.99|0
1654023480000|2022-05-31 18:58:00|332.92|330.52|332.65|330.25|332.92|330.52|332.65|330.25|0
1654023490000|2022-05-31 18:58:10|332.52|330.12|332.13|329.73|332.52|330.12|331.99|329.59|0
1654023500000|2022-05-31 18:58:20|332.39|329.99|332.39|329.99|332.39|329.99|332.13|329.73|0
1654023510000|2022-05-31 18:58:30|332.26|329.86|331.99|329.59|332.26|329.86|331.86|329.46|0
1654023520000|2022-05-31 18:58:40|331.73|329.33|331.47|329.07|331.73|329.33|331.47|329.07|0
1654023530000|2022-05-31 18:58:50|331.6|329.2|331.73|329.33|331.73|329.33|331.6|329.2|0
1654023540000|2022-05-31 18:59:00|331.6|329.2|331.07|328.67|331.99|329.59|331.07|328.67|0
1654023550000|2022-05-31 18:59:10|330.81|328.41|331.33|328.93|331.33|328.93|330.81|328.41|0
1654023560000|2022-05-31 18:59:20|331.67|329.27|331.6|329.2|331.73|329.33|331.2|328.8|0
1654023570000|2022-05-31 18:59:30|331.73|329.33|331.86|329.46|331.86|329.46|331.6|329.2|0
1654023580000|2022-05-31 18:59:40|331.73|329.33|332.65|330.25|332.65|330.25|331.73|329.33|0
1654023590000|2022-05-31 18:59:50|332.52|330.12|331.86|329.46|332.52|330.12|331.86|329.46|0
1654023600000|2022-05-31 19:00:00|331.99|329.59|333.05|330.65|333.05|330.65|331.99|329.59|0
1654023610000|2022-05-31 19:00:10|332.85|330.45|332.33|329.93|332.92|330.52|332.33|329.93|0
1654023620000|2022-05-31 19:00:20|332.65|330.25|332.78|330.38|332.78|330.38|332.26|329.86|0
1654023630000|2022-05-31 19:00:30|332.92|330.52|332.78|330.38|333.18|330.78|332.78|330.38|0
1654023640000|2022-05-31 19:00:40|332.65|330.25|333.45|331.05|333.45|331.05|332.65|330.25|0
1654023650000|2022-05-31 19:00:50|333.18|330.78|333.31|330.91|333.45|331.05|333.18|330.78|0
1654023660000|2022-05-31 19:01:00|332.92|330.52|332.65|330.25|332.92|330.52|332.65|330.25|0
1654023670000|2022-05-31 19:01:10|332.12|329.72|331.99|329.59|332.12|329.72|331.73|329.33|0
1654023680000|2022-05-31 19:01:20|332.26|329.86|332.26|329.86|332.39|329.99|332.26|329.86|0
1654023690000|2022-05-31 19:01:30|332.12|329.72|332.52|330.12|332.52|330.12|332.12|329.72|0
1654023700000|2022-05-31 19:01:40|332.39|329.99|331.86|329.46|332.39|329.99|331.86|329.46|0
1654023710000|2022-05-31 19:01:50|332.59|330.19|333.05|330.65|333.18|330.78|332.59|330.19|0
1654023720000|2022-05-31 19:02:00|333.84|331.44|334.11|331.71|334.57|332.17|333.84|331.44|0
1654023730000|2022-05-31 19:02:10|334.64|332.24|335.17|332.77|335.17|332.77|334.64|332.24|0
1654023740000|2022-05-31 19:02:20|334.84|332.44|335.57|333.17|335.57|333.17|334.84|332.44|0
1654023750000|2022-05-31 19:02:30|335.37|332.97|334.5|332.1|335.37|332.97|334.5|332.1|0
1654023760000|2022-05-31 19:02:40|334.64|332.24|334.5|332.1|334.9|332.5|334.5|332.1|0
1654023770000|2022-05-31 19:02:50|334.37|331.97|335.3|332.9|335.3|332.9|334.37|331.97|0
1654023780000|2022-05-31 19:03:00|335.37|332.97|334.9|332.5|335.37|332.97|334.9|332.5|0
1654023790000|2022-05-31 19:03:10|334.64|332.24|335.43|333.03|335.43|333.03|334.64|332.24|0
1654023800000|2022-05-31 19:03:20|335.83|333.43|335.96|333.56|335.96|333.56|335.83|333.43|0
1654023810000|2022-05-31 19:03:30|335.7|333.3|336.43|334.03|336.43|334.03|335.7|333.3|0
1654023820000|2022-05-31 19:03:40|336.63|334.23|336.76|334.36|336.9|334.5|336.63|334.23|0
1654023830000|2022-05-31 19:03:50|337.03|334.63|336.9|334.5|337.3|334.9|336.76|334.36|0
1654023840000|2022-05-31 19:04:00|337.03|334.63|336.03|333.63|337.03|334.63|335.83|333.43|0
1654023850000|2022-05-31 19:04:10|335.96|333.56|335.57|333.17|335.96|333.56|335.57|333.17|0
1654023860000|2022-05-31 19:04:20|335.43|333.03|334.64|332.24|335.5|333.1|334.5|332.1|0
1654023870000|2022-05-31 19:04:30|334.24|331.84|334.5|332.1|334.5|332.1|334.24|331.84|0
1654023880000|2022-05-31 19:04:40|334.77|332.37|334.11|331.71|334.77|332.37|334.11|331.71|0
1654023890000|2022-05-31 19:04:50|334.5|332.1|333.58|331.18|334.5|332.1|333.44|331.04|0
1654023900000|2022-05-31 19:05:00|333.71|331.31|334.37|331.97|334.37|331.97|333.58|331.18|0
1654023910000|2022-05-31 19:05:10|334.64|332.24|334.77|332.37|334.9|332.5|334.64|332.24|0
1654023920000|2022-05-31 19:05:20|334.11|331.71|334.24|331.84|334.24|331.84|334.11|331.71|0
1654023930000|2022-05-31 19:05:30|333.97|331.57|334.11|331.71|334.11|331.71|333.97|331.57|0
1654023940000|2022-05-31 19:05:40|334.37|331.97|334.5|332.1|334.64|332.24|334.37|331.97|0
1654023950000|2022-05-31 19:05:50|334.64|332.24|334.37|331.97|334.9|332.5|334.37|331.97|0
1654023960000|2022-05-31 19:06:00|334.5|332.1|334.7|332.3|334.77|332.37|334.5|332.1|0
1654023970000|2022-05-31 19:06:10|334.57|332.17|335.56|333.16|335.56|333.16|334.57|332.17|0
1654023980000|2022-05-31 19:06:20|335.83|333.43|335.83|333.43|335.96|333.56|335.83|333.43|0
1654023990000|2022-05-31 19:06:30|335.5|333.1|334.97|332.57|335.5|333.1|334.97|332.57|0
1654024000000|2022-05-31 19:06:40|334.9|332.5|334.5|332.1|334.9|332.5|334.5|332.1|0
1654024010000|2022-05-31 19:06:50|333.97|331.57|333.84|331.44|334.1|331.7|333.84|331.44|0
1654024020000|2022-05-31 19:07:00|333.18|330.78|333.31|330.91|333.31|330.91|333.18|330.78|0
1654024030000|2022-05-31 19:07:10|332.65|330.25|332.52|330.12|332.91|330.51|332.52|330.12|0
1654024040000|2022-05-31 19:07:20|332.65|330.25|332.52|330.12|332.65|330.25|331.86|329.46|0
1654024050000|2022-05-31 19:07:30|332.65|330.25|332.65|330.25|332.72|330.32|332.65|330.25|0
1654024060000|2022-05-31 19:07:40|332.25|329.85|331.46|329.06|332.25|329.85|331.46|329.06|0
1654024070000|2022-05-31 19:07:50|331.2|328.8|331.73|329.33|331.73|329.33|331.07|328.67|0
1654024080000|2022-05-31 19:08:00|332.25|329.85|332.25|329.85|332.65|330.25|332.25|329.85|0
1654024090000|2022-05-31 19:08:10|331.86|329.46|332.52|330.12|332.52|330.12|331.86|329.46|0
1654024100000|2022-05-31 19:08:20|332.38|329.98|332.52|330.12|332.52|330.12|332.25|329.85|0
1654024110000|2022-05-31 19:08:30|332.78|330.38|332.52|330.12|333.05|330.65|332.52|330.12|0
1654024120000|2022-05-31 19:08:40|332.38|329.98|331.86|329.46|332.38|329.98|331.86|329.46|0
1654024130000|2022-05-31 19:08:50|332.19|329.79|331.2|328.8|332.19|329.79|331.2|328.8|0
1654024140000|2022-05-31 19:09:00|331.07|328.67|331.07|328.67|331.07|328.67|331.07|328.67|0
1654024150000|2022-05-31 19:09:10|330.93|328.53|330.61|328.21|330.93|328.53|330.61|328.21|0
1654024160000|2022-05-31 19:09:20|330.54|328.14|330.41|328.01|330.67|328.27|330.41|328.01|0
1654024170000|2022-05-31 19:09:30|330.54|328.14|330.28|327.88|330.8|328.4|330.28|327.88|0
1654024180000|2022-05-31 19:09:40|330.15|327.75|330.15|327.75|330.28|327.88|330.15|327.75|0
1654024190000|2022-05-31 19:09:50|329.88|327.48|329.49|327.09|329.88|327.48|329.23|326.83|0
1654024200000|2022-05-31 19:10:00|330.01|327.61|329.88|327.48|330.8|328.4|329.88|327.48|0
1654024210000|2022-05-31 19:10:10|329.62|327.22|330.15|327.75|330.15|327.75|329.62|327.22|0
1654024220000|2022-05-31 19:10:20|330.28|327.88|330.67|328.27|330.67|328.27|330.28|327.88|0
1654024230000|2022-05-31 19:10:30|330.54|328.14|330.8|328.4|330.8|328.4|330.54|328.14|0
1654024240000|2022-05-31 19:10:40|331.46|329.06|330.8|328.4|331.72|329.32|330.8|328.4|0
1654024250000|2022-05-31 19:10:50|331.07|328.67|330.93|328.53|331.07|328.67|330.8|328.4|0
1654024260000|2022-05-31 19:11:00|330.41|328.01|330.28|327.88|330.67|328.27|330.01|327.61|0
1654024270000|2022-05-31 19:11:10|330.41|328.01|330.54|328.14|330.54|328.14|330.01|327.61|0
1654024280000|2022-05-31 19:11:20|330.87|328.47|331.2|328.8|331.2|328.8|330.87|328.47|0
1654024290000|2022-05-31 19:11:30|331.07|328.67|331.07|328.67|331.07|328.67|330.93|328.53|0
1654024300000|2022-05-31 19:11:40|331.72|329.32|331.07|328.67|331.72|329.32|331.07|328.67|0
1654024310000|2022-05-31 19:11:50|330.93|328.53|330.8|328.4|330.93|328.53|330.67|328.27|0
1654024320000|2022-05-31 19:12:00|331.59|329.19|331.59|329.19|331.72|329.32|331.46|329.06|0
1654024330000|2022-05-31 19:12:10|331.2|328.8|331.72|329.32|331.72|329.32|331.2|328.8|0
1654024340000|2022-05-31 19:12:20|332.12|329.72|332.25|329.85|332.25|329.85|331.86|329.46|0
1654024350000|2022-05-31 19:12:30|332.91|330.51|332.91|330.51|332.91|330.51|332.91|330.51|0
1654024360000|2022-05-31 19:12:40|332.78|330.38|332.38|329.98|332.78|330.38|332.38|329.98|0
1654024370000|2022-05-31 19:12:50|332.51|330.11|331.99|329.59|332.65|330.25|331.99|329.59|0
1654024380000|2022-05-31 19:13:00|332.12|329.72|331.72|329.32|332.25|329.85|331.72|329.32|0
1654024390000|2022-05-31 19:13:10|331.85|329.45|332.51|330.11|332.51|330.11|331.85|329.45|0
1654024400000|2022-05-31 19:13:20|331.85|329.45|331.33|328.93|331.85|329.45|331.33|328.93|0
1654024410000|2022-05-31 19:13:30|331.46|329.06|331.99|329.59|331.99|329.59|331.46|329.06|0
1654024420000|2022-05-31 19:13:40|331.59|329.19|331.06|328.66|331.59|329.19|330.93|328.53|0
1654024430000|2022-05-31 19:13:50|330.93|328.53|331.06|328.66|331.06|328.66|330.93|328.53|0
1654024440000|2022-05-31 19:14:00|330.54|328.14|330.34|327.94|330.8|328.4|330.27|327.87|0
1654024450000|2022-05-31 19:14:10|330.14|327.74|330.14|327.74|330.14|327.74|329.75|327.35|0
1654024460000|2022-05-31 19:14:20|330.27|327.87|330.01|327.61|330.27|327.87|329.88|327.48|0
1654024470000|2022-05-31 19:14:30|330.14|327.74|330.27|327.87|330.27|327.87|330.01|327.61|0
1654024480000|2022-05-31 19:14:40|330.8|328.4|330.14|327.74|330.8|328.4|330.14|327.74|0
1654024490000|2022-05-31 19:14:50|330.34|327.94|329.49|327.09|330.34|327.94|329.49|327.09|0
1654024500000|2022-05-31 19:15:00|328.7|326.3|328.05|325.65|328.7|326.3|328.05|325.65|0
1654024510000|2022-05-31 19:15:10|327.91|325.51|327.39|324.99|327.91|325.51|327.39|324.99|0
1654024520000|2022-05-31 19:15:20|327.26|324.86|327|324.6|327.26|324.86|327|324.6|0
1654024530000|2022-05-31 19:15:30|327.26|324.86|327.39|324.99|327.39|324.99|327.26|324.86|0
1654024540000|2022-05-31 19:15:40|327.78|325.38|327.13|324.73|327.78|325.38|327.13|324.73|0
1654024550000|2022-05-31 19:15:50|326.87|324.47|327|324.6|327|324.6|326.87|324.47|0
1654024560000|2022-05-31 19:16:00|326.16|323.76|325.96|323.56|326.68|324.28|325.96|323.56|0
1654024570000|2022-05-31 19:16:10|325.44|323.04|325.7|323.3|325.83|323.43|325.44|323.04|0
1654024580000|2022-05-31 19:16:20|325.18|322.78|325.18|322.78|325.44|323.04|325.18|322.78|0
1654024590000|2022-05-31 19:16:30|325.44|323.04|325.57|323.17|325.63|323.23|325.44|323.04|0
1654024600000|2022-05-31 19:16:40|325.7|323.3|325.7|323.3|325.7|323.3|325.44|323.04|0
1654024610000|2022-05-31 19:16:50|325.44|323.04|324.92|322.52|325.44|323.04|324.92|322.52|0
1654024620000|2022-05-31 19:17:00|325.05|322.65|325.83|323.43|325.83|323.43|324.92|322.52|0
1654024630000|2022-05-31 19:17:10|325.96|323.56|325.18|322.78|325.96|323.56|325.18|322.78|0
1654024640000|2022-05-31 19:17:20|324.92|322.52|324.79|322.39|324.92|322.52|324.59|322.19|0
1654024650000|2022-05-31 19:17:30|324.66|322.26|325.18|322.78|325.31|322.91|324.66|322.26|0
1654024660000|2022-05-31 19:17:40|324.79|322.39|325.05|322.65|325.05|322.65|324.66|322.26|0
1654024670000|2022-05-31 19:17:50|324.66|322.26|325.05|322.65|325.05|322.65|324.66|322.26|0
1654024680000|2022-05-31 19:18:00|325.57|323.17|325.31|322.91|325.7|323.3|325.31|322.91|0
1654024690000|2022-05-31 19:18:10|325.18|322.78|324.53|322.13|325.18|322.78|324.53|322.13|0
1654024700000|2022-05-31 19:18:20|324.4|322|325.05|322.65|325.05|322.65|324.4|322|0
1654024710000|2022-05-31 19:18:30|325.31|322.91|325.57|323.17|325.57|323.17|325.31|322.91|0
1654024720000|2022-05-31 19:18:40|325.37|322.97|326.22|323.82|326.22|323.82|325.37|322.97|0
1654024730000|2022-05-31 19:18:50|326.09|323.69|327.26|324.86|327.26|324.86|326.09|323.69|0
1654024740000|2022-05-31 19:19:00|327|324.6|327.13|324.73|327.39|324.99|327|324.6|0
1654024750000|2022-05-31 19:19:10|327.26|324.86|328.31|325.91|328.31|325.91|327.26|324.86|0
1654024760000|2022-05-31 19:19:20|328.04|325.64|328.44|326.04|328.44|326.04|328.04|325.64|0
1654024770000|2022-05-31 19:19:30|328.64|326.24|329.35|326.95|329.35|326.95|328.64|326.24|0
1654024780000|2022-05-31 19:19:40|329.48|327.08|329.62|327.22|329.62|327.22|329.09|326.69|0
1654024790000|2022-05-31 19:19:50|329.48|327.08|329.35|326.95|329.48|327.08|329.35|326.95|0
1654024800000|2022-05-31 19:20:00|329.29|326.89|329.35|326.95|329.35|326.95|328.83|326.43|0
1654024810000|2022-05-31 19:20:10|329.62|327.22|328.83|326.43|329.62|327.22|328.83|326.43|0
1654024820000|2022-05-31 19:20:20|328.44|326.04|328.3|325.9|328.44|326.04|328.17|325.77|0
1654024830000|2022-05-31 19:20:30|328.17|325.77|328.57|326.17|328.7|326.3|327.65|325.25|0
1654024840000|2022-05-31 19:20:40|328.17|325.77|328.04|325.64|328.17|325.77|327.78|325.38|0
1654024850000|2022-05-31 19:20:50|328.17|325.77|327.65|325.25|328.17|325.77|327.65|325.25|0
1654024860000|2022-05-31 19:21:00|328.3|325.9|327.91|325.51|328.3|325.9|327.78|325.38|0
1654024870000|2022-05-31 19:21:10|327.78|325.38|327.78|325.38|327.78|325.38|327.78|325.38|0
1654024880000|2022-05-31 19:21:20|328.04|325.64|328.37|325.97|328.37|325.97|328.04|325.64|0
1654024890000|2022-05-31 19:21:30|328.3|325.9|328.3|325.9|328.3|325.9|328.17|325.77|0
1654024900000|2022-05-31 19:21:40|328.04|325.64|327.91|325.51|328.04|325.64|327.78|325.38|0
1654024910000|2022-05-31 19:21:50|327.78|325.38|327.98|325.58|328.04|325.64|327.78|325.38|0
1654024920000|2022-05-31 19:22:00|327.91|325.51|327.65|325.25|328.04|325.64|327.65|325.25|0
1654024930000|2022-05-31 19:22:10|327.78|325.38|327|324.6|327.78|325.38|327|324.6|0
1654024940000|2022-05-31 19:22:20|326.93|324.53|326.74|324.34|326.93|324.53|326.74|324.34|0
1654024950000|2022-05-31 19:22:30|327.13|324.73|326.61|324.21|327.13|324.73|326.61|324.21|0
1654024960000|2022-05-31 19:22:40|326.87|324.47|326.61|324.21|326.87|324.47|326.61|324.21|0
1654024970000|2022-05-31 19:22:50|326.34|323.94|326.74|324.34|326.74|324.34|326.34|323.94|0
1654024980000|2022-05-31 19:23:00|326.47|324.07|325.43|323.03|326.47|324.07|325.43|323.03|0
1654024990000|2022-05-31 19:23:10|325.17|322.77|325.3|322.9|325.43|323.03|325.17|322.77|0
1654025000000|2022-05-31 19:23:20|325.04|322.64|325.43|323.03|325.56|323.16|325.04|322.64|0
1654025010000|2022-05-31 19:23:30|325.56|323.16|324.65|322.25|325.69|323.29|324.65|322.25|0
1654025020000|2022-05-31 19:23:40|324.91|322.51|324.65|322.25|324.91|322.51|324.65|322.25|0
1654025030000|2022-05-31 19:23:50|324.78|322.38|324.78|322.38|324.78|322.38|324.52|322.12|0
1654025040000|2022-05-31 19:24:00|325.04|322.64|325.56|323.16|325.56|323.16|325.04|322.64|0
1654025050000|2022-05-31 19:24:10|325.95|323.55|325.43|323.03|326.21|323.81|325.43|323.03|0
1654025060000|2022-05-31 19:24:20|325.3|322.9|326.21|323.81|326.21|323.81|325.3|322.9|0
1654025070000|2022-05-31 19:24:30|326.34|323.94|326.34|323.94|326.34|323.94|326.34|323.94|0
1654025080000|2022-05-31 19:24:40|326.73|324.33|326.08|323.68|326.73|324.33|326.08|323.68|0
1654025090000|2022-05-31 19:24:50|325.82|323.42|325.69|323.29|325.95|323.55|325.69|323.29|0
1654025100000|2022-05-31 19:25:00|325.56|323.16|325.95|323.55|325.95|323.55|325.56|323.16|0
1654025110000|2022-05-31 19:25:10|325.82|323.42|325.11|322.71|325.82|323.42|325.11|322.71|0
1654025120000|2022-05-31 19:25:20|325.17|322.77|325.3|322.9|325.3|322.9|325.04|322.64|0
1654025130000|2022-05-31 19:25:30|325.43|323.03|325.17|322.77|325.56|323.16|325.04|322.64|0
1654025140000|2022-05-31 19:25:40|325.04|322.64|325.56|323.16|325.56|323.16|325.04|322.64|0
1654025150000|2022-05-31 19:25:50|325.76|323.36|325.69|323.29|325.76|323.36|325.43|323.03|0
1654025160000|2022-05-31 19:26:00|325.17|322.77|325.17|322.77|325.17|322.77|325.04|322.64|0
1654025170000|2022-05-31 19:26:10|325.04|322.64|325.04|322.64|325.3|322.9|325.04|322.64|0
1654025180000|2022-05-31 19:26:20|325.3|322.9|325.3|322.9|325.43|323.03|325.3|322.9|0
1654025190000|2022-05-31 19:26:30|325.43|323.03|326.47|324.07|326.6|324.2|325.43|323.03|0
1654025200000|2022-05-31 19:26:40|326.34|323.94|326.73|324.33|326.73|324.33|326.34|323.94|0
1654025210000|2022-05-31 19:26:50|326.99|324.59|327.13|324.73|327.13|324.73|326.99|324.59|0
1654025220000|2022-05-31 19:27:00|326.99|324.59|326.86|324.46|326.99|324.59|326.34|323.94|0
1654025230000|2022-05-31 19:27:10|327.13|324.73|327.26|324.86|327.26|324.86|326.99|324.59|0
1654025240000|2022-05-31 19:27:20|327.13|324.73|327.13|324.73|327.13|324.73|326.86|324.46|0
1654025250000|2022-05-31 19:27:30|327.26|324.86|326.86|324.46|327.26|324.86|326.86|324.46|0
1654025260000|2022-05-31 19:27:40|326.99|324.59|326.21|323.81|326.99|324.59|326.21|323.81|0
1654025270000|2022-05-31 19:27:50|325.69|323.29|326.08|323.68|326.08|323.68|325.69|323.29|0
1654025280000|2022-05-31 19:28:00|326.21|323.81|325.43|323.03|326.21|323.81|325.43|323.03|0
1654025290000|2022-05-31 19:28:10|325.3|322.9|325.04|322.64|325.43|323.03|325.04|322.64|0
1654025300000|2022-05-31 19:28:20|325.24|322.84|324.91|322.51|325.24|322.84|324.65|322.25|0
1654025310000|2022-05-31 19:28:30|324.65|322.25|324.59|322.19|324.65|322.25|324.59|322.19|0
1654025320000|2022-05-31 19:28:40|324.52|322.12|324.52|322.12|324.52|322.12|324.52|322.12|0
1654025330000|2022-05-31 19:28:50|324.78|322.38|324.39|321.99|324.78|322.38|324.39|321.99|0
1654025340000|2022-05-31 19:29:00|324.65|322.25|325.04|322.64|325.04|322.64|324.65|322.25|0
1654025350000|2022-05-31 19:29:10|325.37|322.97|325.04|322.64|325.56|323.16|325.04|322.64|0
1654025360000|2022-05-31 19:29:20|325.3|322.9|325.3|322.9|325.3|322.9|325.17|322.77|0
1654025370000|2022-05-31 19:29:30|325.17|322.77|325.17|322.77|325.43|323.03|325.17|322.77|0
1654025380000|2022-05-31 19:29:40|325.04|322.64|325.04|322.64|325.3|322.9|325.04|322.64|0
1654025390000|2022-05-31 19:29:50|324.41|322.01|324.67|322.27|324.67|322.27|324.41|322.01|0
1654025400000|2022-05-31 19:30:00|324.93|322.53|323.89|321.49|324.93|322.53|323.89|321.49|0
1654025410000|2022-05-31 19:30:10|323.63|321.23|323.11|320.71|323.63|321.23|323.11|320.71|0
1654025420000|2022-05-31 19:30:20|322.98|320.58|323.37|320.97|323.37|320.97|322.98|320.58|0
1654025430000|2022-05-31 19:30:30|323.24|320.84|322.85|320.45|323.24|320.84|322.85|320.45|0
1654025440000|2022-05-31 19:30:40|323.18|320.78|322.85|320.45|323.18|320.78|322.85|320.45|0
1654025450000|2022-05-31 19:30:50|322.33|319.93|322.07|319.67|322.33|319.93|322.07|319.67|0
1654025460000|2022-05-31 19:31:00|321.69|319.29|321.17|318.77|321.69|319.29|321.17|318.77|0
1654025470000|2022-05-31 19:31:10|321.43|319.03|321.3|318.9|321.69|319.29|321.3|318.9|0
1654025480000|2022-05-31 19:31:20|321.43|319.03|321.43|319.03|321.43|319.03|321.17|318.77|0
1654025490000|2022-05-31 19:31:30|321.95|319.55|322.59|320.19|322.59|320.19|321.95|319.55|0
1654025500000|2022-05-31 19:31:40|322.46|320.06|322.85|320.45|322.85|320.45|322.46|320.06|0
1654025510000|2022-05-31 19:31:50|322.33|319.93|321.82|319.42|322.33|319.93|321.82|319.42|0
1654025520000|2022-05-31 19:32:00|321.56|319.16|321.43|319.03|321.56|319.16|321.43|319.03|0
1654025530000|2022-05-31 19:32:10|321.82|319.42|321.56|319.16|321.82|319.42|321.56|319.16|0
1654025540000|2022-05-31 19:32:20|321.69|319.29|321.56|319.16|321.69|319.29|321.43|319.03|0
1654025550000|2022-05-31 19:32:30|321.17|318.77|320.91|318.51|321.17|318.77|320.91|318.51|0
1654025560000|2022-05-31 19:32:40|320.78|318.38|320.91|318.51|320.91|318.51|320.78|318.38|0
1654025570000|2022-05-31 19:32:50|320.78|318.38|320.78|318.38|320.78|318.38|320.52|318.12|0
1654025580000|2022-05-31 19:33:00|320.91|318.51|321.04|318.64|321.04|318.64|320.91|318.51|0
1654025590000|2022-05-31 19:33:10|321.56|319.16|321.62|319.22|321.62|319.22|321.43|319.03|0
1654025600000|2022-05-31 19:33:20|321.43|319.03|320.91|318.51|321.43|319.03|320.91|318.51|0
1654025610000|2022-05-31 19:33:30|320.65|318.25|320.4|318|320.65|318.25|320.4|318|0
1654025620000|2022-05-31 19:33:40|320.27|317.87|320.27|317.87|320.4|318|320.27|317.87|0
1654025630000|2022-05-31 19:33:50|320.14|317.74|320.27|317.87|320.27|317.87|320.01|317.61|0
1654025640000|2022-05-31 19:34:00|320.4|318|320.14|317.74|320.65|318.25|320.14|317.74|0
1654025650000|2022-05-31 19:34:10|320.4|318|320.4|318|320.4|318|320.14|317.74|0
1654025660000|2022-05-31 19:34:20|320.65|318.25|321.04|318.64|321.04|318.64|320.65|318.25|0
1654025670000|2022-05-31 19:34:30|320.91|318.51|320.65|318.25|320.91|318.51|320.65|318.25|0
1654025680000|2022-05-31 19:34:40|320.39|317.99|320.14|317.74|320.52|318.12|320.14|317.74|0
1654025690000|2022-05-31 19:34:50|320.27|317.87|320.78|318.38|320.78|318.38|320.27|317.87|0
1654025700000|2022-05-31 19:35:00|321.04|318.64|321.04|318.64|321.04|318.64|320.91|318.51|0
1654025710000|2022-05-31 19:35:10|320.65|318.25|321.3|318.9|321.3|318.9|320.52|318.12|0
1654025720000|2022-05-31 19:35:20|321.43|319.03|321.3|318.9|321.56|319.16|321.17|318.77|0
1654025730000|2022-05-31 19:35:30|321.56|319.16|321.94|319.54|321.94|319.54|321.56|319.16|0
1654025740000|2022-05-31 19:35:40|321.81|319.41|322.33|319.93|322.33|319.93|321.68|319.28|0
1654025750000|2022-05-31 19:35:50|322.2|319.8|322.46|320.06|322.46|320.06|322.2|319.8|0
1654025760000|2022-05-31 19:36:00|322.85|320.45|322.85|320.45|322.85|320.45|322.85|320.45|0
1654025770000|2022-05-31 19:36:10|323.11|320.71|323.24|320.84|323.24|320.84|323.11|320.71|0
1654025780000|2022-05-31 19:36:20|323.11|320.71|322.98|320.58|323.11|320.71|322.98|320.58|0
1654025790000|2022-05-31 19:36:30|323.24|320.84|323.63|321.23|323.63|321.23|323.24|320.84|0
1654025800000|2022-05-31 19:36:40|323.37|320.97|322.72|320.32|323.37|320.97|322.72|320.32|0
1654025810000|2022-05-31 19:36:50|322.85|320.45|322.72|320.32|322.85|320.45|322.33|319.93|0
1654025820000|2022-05-31 19:37:00|322.85|320.45|322.59|320.19|323.24|320.84|322.59|320.19|0
1654025830000|2022-05-31 19:37:10|322.33|319.93|322.59|320.19|322.59|320.19|322.33|319.93|0
1654025840000|2022-05-31 19:37:20|322.46|320.06|322.59|320.19|322.59|320.19|322.2|319.8|0
1654025850000|2022-05-31 19:37:30|322.46|320.06|322.27|319.87|322.46|320.06|322.07|319.67|0
1654025860000|2022-05-31 19:37:40|322.14|319.74|322.46|320.06|322.46|320.06|322.14|319.74|0
1654025870000|2022-05-31 19:37:50|322.59|320.19|322.66|320.26|322.66|320.26|322.33|319.93|0
1654025880000|2022-05-31 19:38:00|322.59|320.19|322.46|320.06|322.59|320.19|322.33|319.93|0
1654025890000|2022-05-31 19:38:10|322.72|320.32|321.81|319.41|322.72|320.32|321.81|319.41|0
1654025900000|2022-05-31 19:38:20|321.94|319.54|321.81|319.41|322.07|319.67|321.81|319.41|0
1654025910000|2022-05-31 19:38:30|321.94|319.54|322.07|319.67|322.33|319.93|321.94|319.54|0
1654025920000|2022-05-31 19:38:40|321.3|318.9|321.3|318.9|321.42|319.02|321.17|318.77|0
1654025930000|2022-05-31 19:38:50|321.17|318.77|321.68|319.28|321.81|319.41|321.17|318.77|0
1654025940000|2022-05-31 19:39:00|322.07|319.67|321.55|319.15|322.07|319.67|321.55|319.15|0
1654025950000|2022-05-31 19:39:10|321.17|318.77|321.55|319.15|321.55|319.15|321.17|318.77|0
1654025960000|2022-05-31 19:39:20|321.68|319.28|322.07|319.67|322.07|319.67|321.68|319.28|0
1654025970000|2022-05-31 19:39:30|322.2|319.8|322.33|319.93|322.33|319.93|322.2|319.8|0
1654025980000|2022-05-31 19:39:40|322.2|319.8|322.33|319.93|322.46|320.06|322.2|319.8|0
1654025990000|2022-05-31 19:39:50|322.46|320.06|322.33|319.93|322.46|320.06|322.33|319.93|0
1654026000000|2022-05-31 19:40:00|322.46|320.06|322.07|319.67|322.59|320.19|321.81|319.41|0
1654026010000|2022-05-31 19:40:10|322.46|320.06|321.81|319.41|322.46|320.06|321.81|319.41|0
1654026020000|2022-05-31 19:40:20|322.2|319.8|322.72|320.32|322.72|320.32|322.2|319.8|0
1654026030000|2022-05-31 19:40:30|322.59|320.19|322.2|319.8|322.59|320.19|322.2|319.8|0
1654026040000|2022-05-31 19:40:40|321.94|319.54|321.42|319.02|321.94|319.54|321.42|319.02|0
1654026050000|2022-05-31 19:40:50|321.29|318.89|321.42|319.02|321.68|319.28|321.29|318.89|0
1654026060000|2022-05-31 19:41:00|321.17|318.77|321.29|318.89|321.29|318.89|321.17|318.77|0
1654026070000|2022-05-31 19:41:10|321.17|318.77|321.17|318.77|321.55|319.15|321.17|318.77|0
1654026080000|2022-05-31 19:41:20|321.04|318.64|321.55|319.15|321.55|319.15|320.91|318.51|0
1654026090000|2022-05-31 19:41:30|321.42|319.02|321.68|319.28|321.68|319.28|321.42|319.02|0
1654026100000|2022-05-31 19:41:40|321.42|319.02|321.81|319.41|321.81|319.41|321.42|319.02|0
1654026110000|2022-05-31 19:41:50|321.55|319.15|321.68|319.28|321.68|319.28|321.55|319.15|0
1654026120000|2022-05-31 19:42:00|322.46|320.06|322.85|320.45|323.1|320.7|322.46|320.06|0
1654026130000|2022-05-31 19:42:10|322.98|320.58|324.14|321.74|324.14|321.74|322.98|320.58|0
1654026140000|2022-05-31 19:42:20|324.4|322|323.49|321.09|324.4|322|323.49|321.09|0
1654026150000|2022-05-31 19:42:30|323.36|320.96|322.85|320.45|323.36|320.96|322.85|320.45|0
1654026160000|2022-05-31 19:42:40|322.98|320.58|323.36|320.96|323.36|320.96|322.98|320.58|0
1654026170000|2022-05-31 19:42:50|323.23|320.83|323.1|320.7|323.23|320.83|322.85|320.45|0
1654026180000|2022-05-31 19:43:00|323.49|321.09|324.14|321.74|324.14|321.74|323.49|321.09|0
1654026190000|2022-05-31 19:43:10|324.27|321.87|324.01|321.61|324.27|321.87|324.01|321.61|0
1654026200000|2022-05-31 19:43:20|324.14|321.74|323.75|321.35|324.14|321.74|323.75|321.35|0
1654026210000|2022-05-31 19:43:30|323.62|321.22|323.75|321.35|323.75|321.35|323.23|320.83|0
1654026220000|2022-05-31 19:43:40|323.88|321.48|324.14|321.74|324.4|322|323.88|321.48|0
1654026230000|2022-05-31 19:43:50|324.27|321.87|324.6|322.2|324.66|322.26|324.27|321.87|0
1654026240000|2022-05-31 19:44:00|324.66|322.26|325.44|323.04|325.44|323.04|324.66|322.26|0
1654026250000|2022-05-31 19:44:10|325.57|323.17|325.96|323.56|325.96|323.56|325.57|323.17|0
1654026260000|2022-05-31 19:44:20|326.09|323.69|326.22|323.82|326.22|323.82|326.09|323.69|0
1654026270000|2022-05-31 19:44:30|325.83|323.43|325.7|323.3|326.09|323.69|325.7|323.3|0
1654026280000|2022-05-31 19:44:40|326.09|323.69|326.36|323.96|326.36|323.96|325.96|323.56|0
1654026290000|2022-05-31 19:44:50|326.49|324.09|326.88|324.48|327.01|324.61|326.49|324.09|0
1654026300000|2022-05-31 19:45:00|327.27|324.87|327.66|325.26|327.66|325.26|327.27|324.87|0
1654026310000|2022-05-31 19:45:10|326.88|324.48|327.27|324.87|328.05|325.65|326.88|324.48|0
1654026320000|2022-05-31 19:45:20|327.53|325.13|327.21|324.81|327.53|325.13|327.14|324.74|0
1654026330000|2022-05-31 19:45:30|327.01|324.61|326.75|324.35|327.27|324.87|326.75|324.35|0
1654026340000|2022-05-31 19:45:40|326.49|324.09|325.96|323.56|326.49|324.09|325.96|323.56|0
1654026350000|2022-05-31 19:45:50|326.35|323.95|326.22|323.82|326.35|323.95|326.09|323.69|0
1654026360000|2022-05-31 19:46:00|326.48|324.08|325.83|323.43|326.48|324.08|325.83|323.43|0
1654026370000|2022-05-31 19:46:10|325.7|323.3|325.83|323.43|325.83|323.43|325.7|323.3|0
1654026380000|2022-05-31 19:46:20|325.96|323.56|325.31|322.91|325.96|323.56|324.53|322.13|0
1654026390000|2022-05-31 19:46:30|325.18|322.78|325.44|323.04|325.44|323.04|324.92|322.52|0
1654026400000|2022-05-31 19:46:40|325.05|322.65|324.79|322.39|325.05|322.65|324.66|322.26|0
1654026410000|2022-05-31 19:46:50|324.66|322.26|325.05|322.65|325.05|322.65|324.4|322|0
1654026420000|2022-05-31 19:47:00|324.79|322.39|324.92|322.52|324.92|322.52|324.66|322.26|0
1654026430000|2022-05-31 19:47:10|325.05|322.65|325.7|323.3|325.7|323.3|324.92|322.52|0
1654026440000|2022-05-31 19:47:20|325.57|323.17|326.09|323.69|326.09|323.69|325.57|323.17|0
1654026450000|2022-05-31 19:47:30|325.83|323.43|326.35|323.95|326.35|323.95|325.83|323.43|0
1654026460000|2022-05-31 19:47:40|326.09|323.69|327.27|324.87|327.27|324.87|326.09|323.69|0
1654026470000|2022-05-31 19:47:50|327.53|325.13|327.01|324.61|327.66|325.26|327.01|324.61|0
1654026480000|2022-05-31 19:48:00|327.34|324.94|326.75|324.35|327.34|324.94|326.68|324.28|0
1654026490000|2022-05-31 19:48:10|326.94|324.54|327.14|324.74|327.27|324.87|326.94|324.54|0
1654026500000|2022-05-31 19:48:20|327.01|324.61|327.27|324.87|327.27|324.87|327.01|324.61|0
1654026510000|2022-05-31 19:48:30|327.14|324.74|327.14|324.74|327.14|324.74|327.01|324.61|0
1654026520000|2022-05-31 19:48:40|326.88|324.48|326.88|324.48|326.88|324.48|326.35|323.95|0
1654026530000|2022-05-31 19:48:50|327.01|324.61|327.66|325.26|327.66|325.26|327.01|324.61|0
1654026540000|2022-05-31 19:49:00|327.4|325|327.6|325.2|327.79|325.39|327.4|325|0
1654026550000|2022-05-31 19:49:10|328.45|326.05|328.05|325.65|328.45|326.05|328.05|325.65|0
1654026560000|2022-05-31 19:49:20|327.92|325.52|327.14|324.74|327.92|325.52|327.14|324.74|0
1654026570000|2022-05-31 19:49:30|327.4|325|327.79|325.39|327.79|325.39|326.88|324.48|0
1654026580000|2022-05-31 19:49:40|327.66|325.26|327.53|325.13|327.66|325.26|327.2|324.8|0
1654026590000|2022-05-31 19:49:50|327.27|324.87|326.87|324.47|327.27|324.87|326.87|324.47|0
1654026600000|2022-05-31 19:50:00|325.31|322.91|323.49|321.09|325.31|322.91|322.97|320.57|0
1654026610000|2022-05-31 19:50:10|322.97|320.57|322.07|319.67|322.97|320.57|322.07|319.67|0
1654026620000|2022-05-31 19:50:20|321.68|319.28|321.68|319.28|321.68|319.28|321.03|318.63|0
1654026630000|2022-05-31 19:50:30|321.36|318.96|322.84|320.44|322.84|320.44|321.36|318.96|0
1654026640000|2022-05-31 19:50:40|322.71|320.31|322.07|319.67|322.71|320.31|322.07|319.67|0
1654026650000|2022-05-31 19:50:50|322.84|320.44|322.71|320.31|322.84|320.44|322.45|320.05|0
1654026660000|2022-05-31 19:51:00|322.45|320.05|323.88|321.48|323.88|321.48|322.45|320.05|0
1654026670000|2022-05-31 19:51:10|324.01|321.61|324.01|321.61|324.27|321.87|324.01|321.61|0
1654026680000|2022-05-31 19:51:20|324.27|321.87|323.88|321.48|324.27|321.87|323.75|321.35|0
1654026690000|2022-05-31 19:51:30|324.01|321.61|324.27|321.87|324.53|322.13|324.01|321.61|0
1654026700000|2022-05-31 19:51:40|323.88|321.48|322.97|320.57|323.88|321.48|322.97|320.57|0
1654026710000|2022-05-31 19:51:50|322.32|319.92|322.32|319.92|322.58|320.18|321.94|319.54|0
1654026720000|2022-05-31 19:52:00|322.45|320.05|322.06|319.66|322.45|320.05|321.55|319.15|0
1654026730000|2022-05-31 19:52:10|322.32|319.92|323.75|321.35|323.75|321.35|322.32|319.92|0
1654026740000|2022-05-31 19:52:20|323.88|321.48|323.36|320.96|323.88|321.48|323.36|320.96|0
1654026750000|2022-05-31 19:52:30|323.69|321.29|322.97|320.57|323.69|321.29|322.84|320.44|0
1654026760000|2022-05-31 19:52:40|323.56|321.16|322.45|320.05|323.56|321.16|322.45|320.05|0
1654026770000|2022-05-31 19:52:50|322.84|320.44|323.23|320.83|323.23|320.83|322.84|320.44|0
1654026780000|2022-05-31 19:53:00|324.14|321.74|324.27|321.87|324.34|321.94|324.14|321.74|0
1654026790000|2022-05-31 19:53:10|324.53|322.13|325.57|323.17|325.57|323.17|324.53|322.13|0
1654026800000|2022-05-31 19:53:20|325.38|322.98|325.31|322.91|325.44|323.04|325.18|322.78|0
1654026810000|2022-05-31 19:53:30|325.05|322.65|325.31|322.91|325.31|322.91|325.05|322.65|0
1654026820000|2022-05-31 19:53:40|325.7|323.3|326.22|323.82|326.35|323.95|325.7|323.3|0
1654026830000|2022-05-31 19:53:50|326.09|323.69|325.83|323.43|326.09|323.69|325.83|323.43|0
1654026840000|2022-05-31 19:54:00|325.44|323.04|325.44|323.04|325.44|323.04|325.05|322.65|0
1654026850000|2022-05-31 19:54:10|325.05|322.65|325.44|323.04|325.44|323.04|324.92|322.52|0
1654026860000|2022-05-31 19:54:20|325.18|322.78|325.83|323.43|325.83|323.43|325.18|322.78|0
1654026870000|2022-05-31 19:54:30|325.64|323.24|325.44|323.04|325.96|323.56|325.44|323.04|0
1654026880000|2022-05-31 19:54:40|328.51|326.11|328.31|325.91|328.97|326.57|328.31|325.91|0
1654026890000|2022-05-31 19:54:50|329.04|326.64|328.84|326.44|329.36|326.96|328.84|326.44|0
1654026900000|2022-05-31 19:55:00|329.1|326.7|330.81|328.41|330.81|328.41|329.1|326.7|0
1654026910000|2022-05-31 19:55:10|330.94|328.54|330.94|328.54|330.94|328.54|330.94|328.54|0
1654026920000|2022-05-31 19:55:20|331.07|328.67|330.94|328.54|331.07|328.67|330.15|327.75|0
1654026930000|2022-05-31 19:55:30|331.2|328.8|331.6|329.2|331.6|329.2|330.68|328.28|0
1654026940000|2022-05-31 19:55:40|331.34|328.94|332|329.6|332|329.6|331.34|328.94|0
1654026950000|2022-05-31 19:55:50|332.13|329.73|332.13|329.73|332.39|329.99|332.13|329.73|0
1654026960000|2022-05-31 19:56:00|332.26|329.86|332.13|329.73|332.26|329.86|331.6|329.2|0
1654026970000|2022-05-31 19:56:10|331.47|329.07|332.66|330.26|332.66|330.26|331.47|329.07|0
1654026980000|2022-05-31 19:56:20|332.52|330.12|332.52|330.12|332.52|330.12|332.13|329.73|0
1654026990000|2022-05-31 19:56:30|332.79|330.39|333.58|331.18|333.58|331.18|332.79|330.39|0
1654027000000|2022-05-31 19:56:40|333.45|331.05|333.19|330.79|333.45|331.05|333.19|330.79|0
1654027010000|2022-05-31 19:56:50|333.25|330.85|332.92|330.52|333.25|330.85|332.79|330.39|0
1654027020000|2022-05-31 19:57:00|333.05|330.65|333.58|331.18|333.85|331.45|333.05|330.65|0
1654027030000|2022-05-31 19:57:10|333.98|331.58|333.98|331.58|333.98|331.58|333.85|331.45|0
1654027040000|2022-05-31 19:57:20|333.45|331.05|333.58|331.18|333.85|331.45|333.45|331.05|0
1654027050000|2022-05-31 19:57:30|333.45|331.05|333.45|331.05|333.85|331.45|333.45|331.05|0
1654027060000|2022-05-31 19:57:40|333.58|331.18|333.18|330.78|333.58|331.18|333.05|330.65|0
1654027070000|2022-05-31 19:57:50|333.32|330.92|333.18|330.78|333.32|330.92|333.18|330.78|0
1654027080000|2022-05-31 19:58:00|332.66|330.26|332.79|330.39|332.79|330.39|332.66|330.26|0
1654027090000|2022-05-31 19:58:10|332.92|330.52|333.05|330.65|333.05|330.65|332.52|330.12|0
1654027100000|2022-05-31 19:58:20|333.45|331.05|333.32|330.92|333.45|331.05|333.05|330.65|0
1654027110000|2022-05-31 19:58:30|333.05|330.65|333.18|330.78|333.32|330.92|333.05|330.65|0
1654027120000|2022-05-31 19:58:40|333.05|330.65|332.79|330.39|333.05|330.65|332.52|330.12|0
1654027130000|2022-05-31 19:58:50|333.05|330.65|332.79|330.39|333.05|330.65|332.52|330.12|0
1654027140000|2022-05-31 19:59:00|332.65|330.25|333.58|331.18|333.85|331.45|332.65|330.25|0
1654027150000|2022-05-31 19:59:10|334.51|332.11|334.24|331.84|334.64|332.24|334.24|331.84|0
1654027160000|2022-05-31 19:59:20|334.51|332.11|334.38|331.98|334.51|332.11|333.85|331.45|0
1654027170000|2022-05-31 19:59:30|334.24|331.84|333.32|330.92|334.24|331.84|333.32|330.92|0
1654027180000|2022-05-31 19:59:40|333.18|330.78|333.32|330.92|333.32|330.92|333.18|330.78|0
1654027190000|2022-05-31 19:59:50|332.26|329.86|330.67|328.27|332.26|329.86|330.67|328.27|0
1654027200000|2022-05-31 20:00:00|332.92|330.52|332.52|330.12|332.92|330.52|330.94|328.54|0
1654027210000|2022-05-31 20:00:10|331.86|329.46|331.47|329.07|331.99|329.59|331.47|329.07|0
1654027220000|2022-05-31 20:00:20|331.33|328.93|331.07|328.67|331.33|328.93|330.81|328.41|0
1654027230000|2022-05-31 20:00:30|331.73|329.33|331.33|328.93|331.73|329.33|331.2|328.8|0
1654027240000|2022-05-31 20:00:40|331.2|328.8|331.47|329.07|331.47|329.07|331.2|328.8|0
1654027250000|2022-05-31 20:00:50|331.07|328.67|331.33|328.93|331.47|329.07|331.07|328.67|0
1654027260000|2022-05-31 20:01:00|331.07|328.67|331.99|329.59|332.39|329.99|331.07|328.67|0
1654027270000|2022-05-31 20:01:10|331.86|329.46|332.52|330.12|332.52|330.12|331.86|329.46|0
1654027280000|2022-05-31 20:01:20|332.65|330.25|332.92|330.52|332.92|330.52|332.65|330.25|0
1654027290000|2022-05-31 20:01:30|332.85|330.45|333.58|331.18|333.71|331.31|332.85|330.45|0
1654027300000|2022-05-31 20:01:40|333.18|330.78|333.85|331.45|333.85|331.45|333.18|330.78|0
1654027310000|2022-05-31 20:01:50|333.45|331.05|333.98|331.58|333.98|331.58|333.45|331.05|0
1654027320000|2022-05-31 20:02:00|334.11|331.71|334.38|331.98|334.38|331.98|334.11|331.71|0
1654027330000|2022-05-31 20:02:10|334.11|331.71|333.85|331.45|334.11|331.71|333.45|331.05|0
1654027340000|2022-05-31 20:02:20|333.98|331.58|333.98|331.58|333.98|331.58|333.98|331.58|0
1654027350000|2022-05-31 20:02:30|333.84|331.44|333.71|331.31|333.84|331.44|333.58|331.18|0
1654027360000|2022-05-31 20:02:40|333.58|331.18|333.84|331.44|333.84|331.44|333.58|331.18|0
1654027370000|2022-05-31 20:02:50|333.78|331.38|333.71|331.31|333.84|331.44|333.58|331.18|0
1654027380000|2022-05-31 20:03:00|333.58|331.18|332.92|330.52|333.58|331.18|332.52|330.12|0
1654027390000|2022-05-31 20:03:10|332.65|330.25|333.31|330.91|333.31|330.91|332.65|330.25|0
1654027400000|2022-05-31 20:03:20|333.45|331.05|333.84|331.44|333.84|331.44|333.45|331.05|0
1654027410000|2022-05-31 20:03:30|333.98|331.58|334.11|331.71|334.11|331.71|333.98|331.58|0
1654027420000|2022-05-31 20:03:40|333.98|331.58|334.05|331.65|334.05|331.65|333.98|331.58|0
1654027430000|2022-05-31 20:03:50|334.11|331.71|333.98|331.58|334.18|331.78|333.98|331.58|0
1654027440000|2022-05-31 20:04:00|334.11|331.71|334.51|332.11|334.51|332.11|334.11|331.71|0
1654027450000|2022-05-31 20:04:10|334.64|332.24|334.77|332.37|334.77|332.37|334.64|332.24|0
1654027460000|2022-05-31 20:04:20|334.51|332.11|334.71|332.31|334.71|332.31|334.51|332.11|0
1654027470000|2022-05-31 20:04:30|334.51|332.11|334.64|332.24|334.77|332.37|334.51|332.11|0
1654027480000|2022-05-31 20:04:40|334.51|332.11|334.77|332.37|334.91|332.51|334.51|332.11|0
1654027490000|2022-05-31 20:04:50|335.04|332.64|335.04|332.64|335.17|332.77|335.04|332.64|0
1654027500000|2022-05-31 20:05:00|335.11|332.71|335.04|332.64|335.17|332.77|335.04|332.64|0
1654027510000|2022-05-31 20:05:10|335.3|332.9|335.37|332.97|335.7|333.3|335.17|332.77|0
1654027520000|2022-05-31 20:05:20|335.84|333.44|335.97|333.57|335.97|333.57|335.7|333.3|0
1654027530000|2022-05-31 20:05:30|335.84|333.44|335.97|333.57|335.97|333.57|335.84|333.44|0
1654027540000|2022-05-31 20:05:40|336.37|333.97|336.5|334.1|336.64|334.24|336.37|333.97|0
1654027550000|2022-05-31 20:05:50|336.44|334.04|336.57|334.17|336.57|334.17|336.44|334.04|0
1654027560000|2022-05-31 20:06:00|336.44|334.04|336.64|334.24|336.77|334.37|336.44|334.04|0
1654027570000|2022-05-31 20:06:10|335.97|333.57|335.51|333.11|336.24|333.84|335.51|333.11|0
1654027580000|2022-05-31 20:06:20|335.7|333.3|335.57|333.17|335.7|333.3|335.57|333.17|0
1654027590000|2022-05-31 20:06:30|335.44|333.04|335.7|333.3|335.7|333.3|335.3|332.9|0
1654027600000|2022-05-31 20:06:40|335.57|333.17|335.44|333.04|335.57|333.17|335.44|333.04|0
1654027610000|2022-05-31 20:06:50|335.3|332.9|335.17|332.77|335.3|332.9|335.17|332.77|0
1654027620000|2022-05-31 20:07:00|335.04|332.64|335.3|332.9|335.3|332.9|335.04|332.64|0
1654027630000|2022-05-31 20:07:10|335.04|332.64|334.9|332.5|335.04|332.64|334.9|332.5|0
1654027640000|2022-05-31 20:07:20|334.77|332.37|334.77|332.37|334.77|332.37|334.64|332.24|0
1654027650000|2022-05-31 20:07:30|334.64|332.24|335.17|332.77|335.17|332.77|334.51|332.11|0
1654027660000|2022-05-31 20:07:40|335.04|332.64|335.17|332.77|335.3|332.9|335.04|332.64|0
1654027670000|2022-05-31 20:07:50|335.3|332.9|335.17|332.77|335.3|332.9|335.17|332.77|0
1654027680000|2022-05-31 20:08:00|335.44|333.04|335.24|332.84|335.44|333.04|335.24|332.84|0
1654027690000|2022-05-31 20:08:10|335.17|332.77|335.3|332.9|335.3|332.9|335.04|332.64|0
1654027700000|2022-05-31 20:08:20|335.24|332.84|335.17|332.77|335.24|332.84|335.04|332.64|0
1654027710000|2022-05-31 20:08:30|335.04|332.64|335.04|332.64|335.17|332.77|335.04|332.64|0
1654027720000|2022-05-31 20:08:40|335.17|332.77|334.9|332.5|335.17|332.77|334.9|332.5|0
1654027730000|2022-05-31 20:08:50|335.04|332.64|334.9|332.5|335.04|332.64|334.9|332.5|0
1654027740000|2022-05-31 20:09:00|335.04|332.64|334.77|332.37|335.04|332.64|334.64|332.24|0
1654027750000|2022-05-31 20:09:10|334.64|332.24|334.51|332.11|334.64|332.24|334.51|332.11|0
1654027760000|2022-05-31 20:09:20|334.64|332.24|334.77|332.37|334.77|332.37|334.64|332.24|0
1654027770000|2022-05-31 20:09:30|334.64|332.24|334.9|332.5|335.04|332.64|334.64|332.24|0
1654027780000|2022-05-31 20:09:40|334.64|332.24|334.77|332.37|334.77|332.37|334.64|332.24|0
1654027790000|2022-05-31 20:09:50|334.9|332.5|335.17|332.77|335.17|332.77|334.9|332.5|0
1654027800000|2022-05-31 20:10:00|334.9|332.5|334.9|332.5|335.04|332.64|334.9|332.5|0
1654027810000|2022-05-31 20:10:10|334.77|332.37|334.5|332.1|334.77|332.37|334.5|332.1|0
1654027820000|2022-05-31 20:10:20|334.44|332.04|334.37|331.97|334.5|332.1|334.37|331.97|0
1654027830000|2022-05-31 20:10:30|333.84|331.44|333.58|331.18|333.84|331.44|333.58|331.18|0
1654027840000|2022-05-31 20:10:40|333.71|331.31|333.91|331.51|333.97|331.57|333.71|331.31|0
1654027850000|2022-05-31 20:10:50|333.58|331.18|333.84|331.44|333.84|331.44|333.58|331.18|0
1654027860000|2022-05-31 20:11:00|333.97|331.57|334.11|331.71|334.11|331.71|333.97|331.57|0
1654027870000|2022-05-31 20:11:10|334.37|331.97|333.97|331.57|334.37|331.97|333.97|331.57|0
1654027880000|2022-05-31 20:11:20|333.84|331.44|333.44|331.04|333.97|331.57|333.44|331.04|0
1654027890000|2022-05-31 20:11:30|333.31|330.91|333.31|330.91|333.58|331.18|333.31|330.91|0
1654027900000|2022-05-31 20:11:40|332.91|330.51|332.52|330.12|332.91|330.51|332.25|329.85|0
1654027910000|2022-05-31 20:11:50|332.85|330.45|332.91|330.51|332.98|330.58|332.85|330.45|0
1654027920000|2022-05-31 20:12:00|333.18|330.78|332.91|330.51|333.18|330.78|332.91|330.51|0
1654027930000|2022-05-31 20:12:10|332.52|330.12|331.72|329.32|332.52|330.12|331.59|329.19|0
1654027940000|2022-05-31 20:12:20|331.86|329.46|330.54|328.14|331.86|329.46|330.54|328.14|0
1654027950000|2022-05-31 20:12:30|331.26|328.86|330.51|328.11|331.26|328.86|330.24|327.84|0
1654027960000|2022-05-31 20:12:40|330.71|328.31|331.03|328.63|331.03|328.63|330.71|328.31|0
1654027970000|2022-05-31 20:12:50|330.9|328.5|330.77|328.37|330.9|328.5|330.77|328.37|0
1654027980000|2022-05-31 20:13:00|330.64|328.24|331.1|328.7|331.1|328.7|330.64|328.24|0
1654027990000|2022-05-31 20:13:10|330.9|328.5|331.03|328.63|331.03|328.63|330.9|328.5|0
1654028000000|2022-05-31 20:13:20|331.1|328.7|330.9|328.5|331.1|328.7|330.84|328.44|0
1654028010000|2022-05-31 20:13:30|331.03|328.63|331.43|329.03|331.43|329.03|331.03|328.63|0
1654028020000|2022-05-31 20:13:40|331.3|328.9|331.43|329.03|331.56|329.16|331.3|328.9|0
1654028030000|2022-05-31 20:13:50|331.7|329.3|331.96|329.56|331.96|329.56|331.56|329.16|0
1654028040000|2022-05-31 20:14:00|332.16|329.76|332.36|329.96|332.36|329.96|332.16|329.76|0
1654028050000|2022-05-31 20:14:10|332.09|329.69|332.23|329.83|332.23|329.83|332.09|329.69|0
1654028060000|2022-05-31 20:14:20|332.36|329.96|332.83|330.43|332.83|330.43|332.36|329.96|0
1654028070000|2022-05-31 20:14:30|332.89|330.49|333.36|330.96|333.42|331.02|332.89|330.49|0
1654028080000|2022-05-31 20:14:40|333.29|330.89|333.09|330.69|333.29|330.89|333.02|330.62|0
1654028090000|2022-05-31 20:14:50|332.89|330.49|332.49|330.09|332.89|330.49|332.49|330.09|0
1654028110000|2022-05-31 20:15:10||329.69||329.69||329.69||329.69|0
1654028120000|2022-05-31 20:15:20|332.43|329.63|332.56|329.76|332.69|329.89|332.43|329.63|0
1654028130000|2022-05-31 20:15:30|332.43|329.63|332.43|329.63|332.56|329.76|332.43|329.63|0
1654028140000|2022-05-31 20:15:40|332.56|329.76|332.49|329.69|332.56|329.76|332.43|329.63|0
1654028150000|2022-05-31 20:15:50|332.56|329.76|332.29|329.49|332.56|329.76|332.29|329.49|0
1654028160000|2022-05-31 20:16:00|332.56|329.76|332.69|329.89|332.69|329.89|332.56|329.76|0
1654028170000|2022-05-31 20:16:10|333.09|330.29|333.22|330.42|333.22|330.42|333.09|330.29|0
1654028180000|2022-05-31 20:16:20|333.35|330.55|333.49|330.69|333.49|330.69|333.35|330.55|0
1654028190000|2022-05-31 20:16:30|333.69|330.89|333.22|330.42|333.69|330.89|333.22|330.42|0
1654028200000|2022-05-31 20:16:40|333.16|330.36|333.09|330.29|333.22|330.42|333.09|330.29|0
1654028210000|2022-05-31 20:16:50|333.35|330.55|333.35|330.55|333.35|330.55|333.35|330.55|0
1654028220000|2022-05-31 20:17:00|333.42|330.62|333.49|330.69|333.49|330.69|333.42|330.62|0
1654028230000|2022-05-31 20:17:10|333.09|330.29|333.02|330.22|333.09|330.29|333.02|330.22|0
1654028240000|2022-05-31 20:17:20|332.96|330.16|333.02|330.22|333.02|330.22|332.96|330.16|0
1654028250000|2022-05-31 20:17:30|332.96|330.16|332.96|330.16|332.96|330.16|332.96|330.16|0
1654028260000|2022-05-31 20:17:40|333.09|330.29|333.09|330.29|333.22|330.42|333.09|330.29|0
1654028270000|2022-05-31 20:17:50|332.95|330.15|332.82|330.02|332.95|330.15|332.82|330.02|0
1654028280000|2022-05-31 20:18:00|332.89|330.09|332.82|330.02|332.89|330.09|332.82|330.02|0
1654028290000|2022-05-31 20:18:10|332.29|329.49|332.16|329.36|332.36|329.56|332.16|329.36|0
1654028300000|2022-05-31 20:18:20|332.42|329.62|332.29|329.49|332.42|329.62|332.29|329.49|0
1654028310000|2022-05-31 20:18:30|332.23|329.43|332.56|329.76|332.56|329.76|332.23|329.43|0
1654028320000|2022-05-31 20:18:40|332.42|329.62|332.42|329.62|332.56|329.76|332.42|329.62|0
1654028330000|2022-05-31 20:18:50|332.29|329.49|332.56|329.76|332.56|329.76|332.29|329.49|0
1654028340000|2022-05-31 20:19:00|332.69|329.89|332.63|329.83|332.69|329.89|332.63|329.83|0
1654028350000|2022-05-31 20:19:10|332.56|329.76|332.42|329.62|332.56|329.76|332.42|329.62|0
1654028360000|2022-05-31 20:19:20|332.49|329.69|332.49|329.69|332.49|329.69|332.42|329.62|0
1654028370000|2022-05-31 20:19:30|332.69|329.89|332.56|329.76|332.69|329.89|332.49|329.69|0
1654028380000|2022-05-31 20:19:40|332.29|329.49|332.16|329.36|332.29|329.49|332.16|329.36|0
1654028390000|2022-05-31 20:19:50|332.36|329.56|332.42|329.62|332.42|329.62|332.36|329.56|0
1654028400000|2022-05-31 20:20:00|332.56|329.76|332.56|329.76|332.56|329.76|332.56|329.76|0
1654028410000|2022-05-31 20:20:10|332.42|329.62|332.42|329.62|332.49|329.69|332.42|329.62|0
1654028420000|2022-05-31 20:20:20|332.56|329.76|332.69|329.89|332.69|329.89|332.56|329.76|0
1654028430000|2022-05-31 20:20:30|332.62|329.82|332.82|330.02|332.82|330.02|332.56|329.76|0
1654028440000|2022-05-31 20:20:40|332.76|329.96|332.76|329.96|332.76|329.96|332.56|329.76|0
1654028450000|2022-05-31 20:20:50|332.69|329.89|332.69|329.89|332.69|329.89|332.69|329.89|0
1654028460000|2022-05-31 20:21:00|332.82|330.02|332.69|329.89|332.82|330.02|332.56|329.76|0
1654028470000|2022-05-31 20:21:10|332.62|329.82|332.56|329.76|332.62|329.82|332.56|329.76|0
1654028480000|2022-05-31 20:21:20|332.69|329.89|332.62|329.82|332.69|329.89|332.62|329.82|0
1654028490000|2022-05-31 20:21:30|332.42|329.62|332.29|329.49|332.62|329.82|332.29|329.49|0
1654028500000|2022-05-31 20:21:40|332.42|329.62|332.42|329.62|332.42|329.62|332.29|329.49|0
1654028510000|2022-05-31 20:21:50|332.56|329.76|332.29|329.49|332.56|329.76|332.29|329.49|0
1654028520000|2022-05-31 20:22:00|332.69|329.89|332.42|329.62|332.69|329.89|332.42|329.62|0
1654028530000|2022-05-31 20:22:10|332.36|329.56|332.29|329.49|332.42|329.62|332.29|329.49|0
1654028540000|2022-05-31 20:22:20|332.16|329.36|332.29|329.49|332.29|329.49|332.02|329.22|0
1654028560000|2022-05-31 20:22:40|332.16|329.36|332.16|329.36|332.16|329.36|332.16|329.36|0
1654028570000|2022-05-31 20:22:50|332.02|329.22|332.02|329.22|332.02|329.22|332.02|329.22|0
1654028580000|2022-05-31 20:23:00|332.16|329.36|332.09|329.29|332.16|329.36|332.02|329.22|0
1654028590000|2022-05-31 20:23:10|332.16|329.36|332.02|329.22|332.23|329.43|332.02|329.22|0
1654028600000|2022-05-31 20:23:20|332.16|329.36|332.23|329.43|332.23|329.43|332.16|329.36|0
1654028610000|2022-05-31 20:23:30|332.02|329.22|332.02|329.22|332.02|329.22|332.02|329.22|0
1654028620000|2022-05-31 20:23:40|332.29|329.49|332.02|329.22|332.36|329.56|332.02|329.22|0
1654028630000|2022-05-31 20:23:50|332.16|329.36|332.29|329.49|332.29|329.49|332.16|329.36|0
1654028660000|2022-05-31 20:24:20|332.42|329.62|332.29|329.49|332.42|329.62|332.29|329.49|0
1654028670000|2022-05-31 20:24:30|332.42|329.62|332.36|329.56|332.42|329.62|332.36|329.56|0
1654028680000|2022-05-31 20:24:40|332.29|329.49|332.22|329.42|332.29|329.49|332.16|329.36|0
1654028690000|2022-05-31 20:24:50|332.29|329.49|331.96|329.16|332.29|329.49|331.96|329.16|0
1654028700000|2022-05-31 20:25:00|331.89|329.09|331.76|328.96|331.89|329.09|331.76|328.96|0
1654028710000|2022-05-31 20:25:10|331.69|328.89|332.09|329.29|332.09|329.29|331.69|328.89|0
1654028720000|2022-05-31 20:25:20|332.02|329.22|332.55|329.75|332.55|329.75|332.02|329.22|0
1654028730000|2022-05-31 20:25:30|332.69|329.89|332.55|329.75|332.69|329.89|332.55|329.75|0
1654028740000|2022-05-31 20:25:40|332.69|329.89|332.69|329.89|332.69|329.89|332.69|329.89|0
1654028750000|2022-05-31 20:25:50|332.75|329.95|332.75|329.95|332.75|329.95|332.69|329.89|0
1654028760000|2022-05-31 20:26:00|332.95|330.15|333.08|330.28|333.08|330.28|332.95|330.15|0
1654028770000|2022-05-31 20:26:10|332.95|330.15|333.08|330.28|333.08|330.28|332.95|330.15|0
1654028780000|2022-05-31 20:26:20|333.35|330.55|333.48|330.68|333.48|330.68|333.35|330.55|0
1654028790000|2022-05-31 20:26:30|333.35|330.55|333.42|330.62|333.42|330.62|333.35|330.55|0
1654028800000|2022-05-31 20:26:40|333.35|330.55|333.61|330.81|333.61|330.81|333.35|330.55|0
1654028810000|2022-05-31 20:26:50|333.75|330.95|333.82|331.02|333.88|331.08|333.75|330.95|0
1654028820000|2022-05-31 20:27:00|333.88|331.08|333.88|331.08|334.01|331.21|333.88|331.08|0
1654028830000|2022-05-31 20:27:10|334.01|331.21|333.82|331.02|334.01|331.21|333.75|330.95|0
1654028840000|2022-05-31 20:27:20|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1654028850000|2022-05-31 20:27:30|333.61|330.81|333.35|330.55|333.61|330.81|333.22|330.42|0
1654028860000|2022-05-31 20:27:40|333.22|330.42|333.22|330.42|333.22|330.42|333.08|330.28|0
1654028870000|2022-05-31 20:27:50|333.35|330.55|333.08|330.28|333.35|330.55|333.08|330.28|0
1654028880000|2022-05-31 20:28:00|333.15|330.35|333.08|330.28|333.15|330.35|333.08|330.28|0
1654028890000|2022-05-31 20:28:10|333.02|330.22|333.02|330.22|333.02|330.22|333.02|330.22|0
1654028900000|2022-05-31 20:28:20|332.95|330.15|332.95|330.15|332.95|330.15|332.95|330.15|0
1654028910000|2022-05-31 20:28:30|332.82|330.02|332.82|330.02|332.82|330.02|332.82|330.02|0
1654028920000|2022-05-31 20:28:40|332.95|330.15|332.82|330.02|333.08|330.28|332.82|330.02|0
1654028930000|2022-05-31 20:28:50|332.55|329.75|332.55|329.75|332.68|329.88|332.42|329.62|0
1654028940000|2022-05-31 20:29:00|332.42|329.62|332.42|329.62|332.42|329.62|332.42|329.62|0
1654028950000|2022-05-31 20:29:10|332.15|329.35|332.09|329.29|332.15|329.35|332.09|329.29|0
1654028960000|2022-05-31 20:29:20|332.02|329.22|332.15|329.35|332.15|329.35|332.02|329.22|0
1654028970000|2022-05-31 20:29:30|332.29|329.49|332.29|329.49|332.29|329.49|332.29|329.49|0
1654028980000|2022-05-31 20:29:40|332.15|329.35|332.15|329.35|332.22|329.42|332.15|329.35|0
1654028990000|2022-05-31 20:29:50|331.76|328.96|331.49|328.69|331.76|328.96|331.49|328.69|0
1654029000000|2022-05-31 20:30:00|331.36|328.56|331.89|329.09|331.89|329.09|331.36|328.56|0
1654029010000|2022-05-31 20:30:10|331.82|329.02|331.69|328.89|331.82|329.02|331.69|328.89|0
1654029020000|2022-05-31 20:30:20|331.62|328.82|331.56|328.76|331.62|328.82|331.56|328.76|0
1654029030000|2022-05-31 20:30:30|331.76|328.96|332.02|329.22|332.02|329.22|331.69|328.89|0
1654029040000|2022-05-31 20:30:40|332.15|329.35|332.22|329.42|332.22|329.42|332.02|329.22|0
1654029050000|2022-05-31 20:30:50|332.09|329.29|332.02|329.22|332.09|329.29|332.02|329.22|0
1654029060000|2022-05-31 20:31:00|331.89|329.09|331.96|329.16|331.96|329.16|331.89|329.09|0
1654029070000|2022-05-31 20:31:10|331.89|329.09|331.89|329.09|331.89|329.09|331.89|329.09|0
1654029080000|2022-05-31 20:31:20|331.96|329.16|332.15|329.35|332.15|329.35|331.96|329.16|0
1654029090000|2022-05-31 20:31:30|332.09|329.29|332.09|329.29|332.09|329.29|332.09|329.29|0
1654029100000|2022-05-31 20:31:40|331.89|329.09|332.02|329.22|332.02|329.22|331.82|329.02|0
1654029110000|2022-05-31 20:31:50|331.82|329.02|331.89|329.09|331.89|329.09|331.82|329.02|0
1654029120000|2022-05-31 20:32:00|332.09|329.29|332.55|329.75|332.55|329.75|332.09|329.29|0
1654029130000|2022-05-31 20:32:10|332.29|329.49|332.28|329.48|332.29|329.49|332.28|329.48|0
1654029140000|2022-05-31 20:32:20|332.35|329.55|332.35|329.55|332.35|329.55|332.35|329.55|0
1654029150000|2022-05-31 20:32:30|332.28|329.48|332.28|329.48|332.28|329.48|332.28|329.48|0
1654029160000|2022-05-31 20:32:40|332.35|329.55|332.42|329.62|332.42|329.62|332.35|329.55|0
1654029170000|2022-05-31 20:32:50|332.28|329.48|332.35|329.55|332.35|329.55|332.28|329.48|0
1654029180000|2022-05-31 20:33:00|332.28|329.48|332.15|329.35|332.28|329.48|332.02|329.22|0
1654029190000|2022-05-31 20:33:10|332.02|329.22|332.22|329.42|332.28|329.48|332.02|329.22|0
1654029200000|2022-05-31 20:33:20|332.28|329.48|332.15|329.35|332.28|329.48|332.15|329.35|0
1654029210000|2022-05-31 20:33:30|332.42|329.62|332.42|329.62|332.42|329.62|332.42|329.62|0
1654029220000|2022-05-31 20:33:40|332.28|329.48|332.42|329.62|332.42|329.62|332.28|329.48|0
1654029230000|2022-05-31 20:33:50|332.55|329.75|332.55|329.75|332.55|329.75|332.55|329.75|0
1654029240000|2022-05-31 20:34:00|332.42|329.62|332.42|329.62|332.49|329.69|332.42|329.62|0
1654029250000|2022-05-31 20:34:10|332.55|329.75|332.68|329.88|332.68|329.88|332.55|329.75|0
1654029260000|2022-05-31 20:34:20|332.81|330.01|332.42|329.62|332.81|330.01|332.42|329.62|0
1654029270000|2022-05-31 20:34:30|332.49|329.69|332.42|329.62|332.49|329.69|332.42|329.62|0
1654029280000|2022-05-31 20:34:40|332.55|329.75|332.28|329.48|332.55|329.75|332.28|329.48|0
1654029290000|2022-05-31 20:34:50|332.15|329.35|332.15|329.35|332.15|329.35|332.15|329.35|0
1654029300000|2022-05-31 20:35:00|332.28|329.48|332.22|329.42|332.28|329.48|332.22|329.42|0
1654029310000|2022-05-31 20:35:10|332.28|329.48|332.28|329.48|332.28|329.48|332.28|329.48|0
1654029340000|2022-05-31 20:35:40|332.02|329.22|331.95|329.15|332.02|329.22|331.95|329.15|0
1654029350000|2022-05-31 20:35:50|331.89|329.09|332.55|329.75|332.55|329.75|331.89|329.09|0
1654029360000|2022-05-31 20:36:00|332.42|329.62|332.55|329.75|332.55|329.75|332.42|329.62|0
1654029370000|2022-05-31 20:36:10|332.42|329.62|332.22|329.42|332.42|329.62|332.22|329.42|0
1654029380000|2022-05-31 20:36:20|332.28|329.48|332.02|329.22|332.28|329.48|332.02|329.22|0
1654029390000|2022-05-31 20:36:30|331.89|329.09|331.89|329.09|331.89|329.09|331.89|329.09|0
1654029400000|2022-05-31 20:36:40|331.75|328.95|331.75|328.95|331.75|328.95|331.75|328.95|0
1654029420000|2022-05-31 20:37:00|331.62|328.82|331.62|328.82|331.62|328.82|331.62|328.82|0
1654029430000|2022-05-31 20:37:10|332.02|329.22|332.02|329.22|332.02|329.22|332.02|329.22|0
1654029440000|2022-05-31 20:37:20|331.95|329.15|331.95|329.15|331.95|329.15|331.95|329.15|0
1654029450000|2022-05-31 20:37:30|332.09|329.29|332.02|329.22|332.22|329.42|332.02|329.22|0
1654029460000|2022-05-31 20:37:40|331.95|329.15|332.15|329.35|332.15|329.35|331.95|329.15|0
1654029470000|2022-05-31 20:37:50|332.02|329.22|332.28|329.48|332.28|329.48|332.02|329.22|0
1654029480000|2022-05-31 20:38:00|332.15|329.35|332.09|329.29|332.15|329.35|332.02|329.22|0
1654029490000|2022-05-31 20:38:10|332.02|329.22|332.02|329.22|332.02|329.22|332.02|329.22|0
1654029500000|2022-05-31 20:38:20|331.95|329.15|332.02|329.22|332.02|329.22|331.88|329.08|0
1654029530000|2022-05-31 20:38:50|331.88|329.08|331.88|329.08|331.88|329.08|331.88|329.08|0
1654029540000|2022-05-31 20:39:00|331.75|328.95|331.75|328.95|331.75|328.95|331.75|328.95|0
1654029560000|2022-05-31 20:39:20|331.62|328.82|331.62|328.82|331.75|328.95|331.62|328.82|0
1654029570000|2022-05-31 20:39:30|331.75|328.95|331.62|328.82|331.75|328.95|331.62|328.82|0
1654029580000|2022-05-31 20:39:40|331.75|328.95|331.75|328.95|331.82|329.02|331.75|328.95|0
1654029590000|2022-05-31 20:39:50|331.62|328.82|331.62|328.82|331.62|328.82|331.62|328.82|0
1654029610000|2022-05-31 20:40:10|331.75|328.95|331.88|329.08|331.88|329.08|331.75|328.95|0
1654029620000|2022-05-31 20:40:20|331.75|328.95|331.75|328.95|331.75|328.95|331.75|328.95|0
1654029630000|2022-05-31 20:40:30|331.62|328.82|331.62|328.82|331.62|328.82|331.49|328.69|0
1654029650000|2022-05-31 20:40:50|331.35|328.55|331.35|328.55|331.35|328.55|331.35|328.55|0
1654029680000|2022-05-31 20:41:20|331.22|328.42|331.22|328.42|331.35|328.55|331.22|328.42|0
1654029690000|2022-05-31 20:41:30|331.35|328.55|331.35|328.55|331.35|328.55|331.35|328.55|0
1654029700000|2022-05-31 20:41:40|331.22|328.42|331.22|328.42|331.29|328.49|331.22|328.42|0
1654029710000|2022-05-31 20:41:50|331.29|328.49|331.35|328.55|331.35|328.55|331.29|328.49|0
1654029720000|2022-05-31 20:42:00|331.29|328.49|331.22|328.42|331.29|328.49|331.22|328.42|0
1654029730000|2022-05-31 20:42:10|331.35|328.55|331.35|328.55|331.35|328.55|331.35|328.55|0
1654029740000|2022-05-31 20:42:20|331.29|328.49|331.35|328.55|331.35|328.55|331.29|328.49|0
1654029750000|2022-05-31 20:42:30|331.42|328.62|331.49|328.69|331.49|328.69|331.42|328.62|0
1654029760000|2022-05-31 20:42:40|331.42|328.62|331.49|328.69|331.49|328.69|331.42|328.62|0
1654029780000|2022-05-31 20:43:00|331.35|328.55|331.49|328.69|331.49|328.69|331.35|328.55|0
1654029790000|2022-05-31 20:43:10|331.62|328.82|331.55|328.75|331.62|328.82|331.55|328.75|0
1654029800000|2022-05-31 20:43:20|331.29|328.49|331.22|328.42|331.29|328.49|331.22|328.42|0
1654029810000|2022-05-31 20:43:30|331.29|328.49|331.29|328.49|331.29|328.49|331.29|328.49|0
1654029830000|2022-05-31 20:43:50|331.35|328.55|331.22|328.42|331.35|328.55|331.22|328.42|0
1654029840000|2022-05-31 20:44:00|331.02|328.22|331.09|328.29|331.09|328.29|330.96|328.16|0
1654029850000|2022-05-31 20:44:10|331.22|328.42|331.48|328.68|331.62|328.82|331.22|328.42|0
1654029900000|2022-05-31 20:45:00|331.22|328.42|331.02|328.22|331.22|328.42|331.02|328.22|0
1654029910000|2022-05-31 20:45:10|330.96|328.16|331.22|328.42|331.22|328.42|330.96|328.16|0
1654029920000|2022-05-31 20:45:20|331.35|328.55|331.35|328.55|331.35|328.55|331.35|328.55|0
1654029950000|2022-05-31 20:45:50|331.48|328.68|331.88|329.08|331.88|329.08|331.48|328.68|0
1654029960000|2022-05-31 20:46:00|331.75|328.95|331.62|328.82|331.88|329.08|331.62|328.82|0
1654029970000|2022-05-31 20:46:10|331.48|328.68|331.55|328.75|331.55|328.75|331.48|328.68|0
1654029980000|2022-05-31 20:46:20|331.62|328.82|331.62|328.82|331.82|329.02|331.62|328.82|0
1654029990000|2022-05-31 20:46:30|331.75|328.95|331.88|329.08|331.88|329.08|331.75|328.95|0
1654030010000|2022-05-31 20:46:50|331.75|328.95|331.88|329.08|331.88|329.08|331.75|328.95|0
1654030020000|2022-05-31 20:47:00|331.95|329.15|331.95|329.15|331.95|329.15|331.88|329.08|0
1654030030000|2022-05-31 20:47:10|331.88|329.08|331.95|329.15|332.01|329.21|331.88|329.08|0
1654030040000|2022-05-31 20:47:20|332.01|329.21|332.01|329.21|332.01|329.21|332.01|329.21|0
1654030050000|2022-05-31 20:47:30|331.95|329.15|331.95|329.15|331.95|329.15|331.95|329.15|0
1654030060000|2022-05-31 20:47:40|331.88|329.08|332.15|329.35|332.15|329.35|331.88|329.08|0
1654030070000|2022-05-31 20:47:50|332.01|329.21|332.01|329.21|332.01|329.21|331.95|329.15|0
1654030080000|2022-05-31 20:48:00|331.88|329.08|331.95|329.15|331.95|329.15|331.88|329.08|0
1654030090000|2022-05-31 20:48:10|331.88|329.08|331.88|329.08|331.88|329.08|331.88|329.08|0
1654030100000|2022-05-31 20:48:20|331.82|329.02|331.75|328.95|331.82|329.02|331.75|328.95|0
1654030130000|2022-05-31 20:48:50|331.68|328.88|331.48|328.68|331.68|328.88|331.48|328.68|0
1654030140000|2022-05-31 20:49:00|331.22|328.42|331.22|328.42|331.35|328.55|331.22|328.42|0
1654030150000|2022-05-31 20:49:10|331.09|328.29|330.95|328.15|331.09|328.29|330.95|328.15|0
1654030160000|2022-05-31 20:49:20|330.82|328.02|330.69|327.89|330.82|328.02|330.69|327.89|0
1654030170000|2022-05-31 20:49:30|330.76|327.96|330.89|328.09|330.89|328.09|330.69|327.89|0
1654030180000|2022-05-31 20:49:40|330.95|328.15|330.95|328.15|330.95|328.15|330.95|328.15|0
1654030190000|2022-05-31 20:49:50|330.82|328.02|330.69|327.89|330.82|328.02|330.69|327.89|0
1654030200000|2022-05-31 20:50:00|330.82|328.02|330.69|327.89|330.82|328.02|330.69|327.89|0
1654030210000|2022-05-31 20:50:10|330.82|328.02|330.69|327.89|330.82|328.02|330.69|327.89|0
1654030220000|2022-05-31 20:50:20|330.56|327.76|330.69|327.89|330.69|327.89|330.56|327.76|0
1654030230000|2022-05-31 20:50:30|330.56|327.76|330.42|327.62|330.56|327.76|330.42|327.62|0
1654030240000|2022-05-31 20:50:40|330.29|327.49|330.29|327.49|330.29|327.49|330.29|327.49|0
1654030250000|2022-05-31 20:50:50|330.42|327.62|330.42|327.62|330.42|327.62|330.42|327.62|0
1654030260000|2022-05-31 20:51:00|330.56|327.76|330.16|327.36|330.56|327.76|330.16|327.36|0
1654030270000|2022-05-31 20:51:10|330.29|327.49|330.16|327.36|330.29|327.49|330.16|327.36|0
1654030280000|2022-05-31 20:51:20|330.29|327.49|330.16|327.36|330.29|327.49|330.16|327.36|0
1654030290000|2022-05-31 20:51:30|330.29|327.49|330.16|327.36|330.29|327.49|330.16|327.36|0
1654030300000|2022-05-31 20:51:40|330.03|327.23|330.16|327.36|330.16|327.36|330.03|327.23|0
1654030330000|2022-05-31 20:52:10|330.03|327.23|330.03|327.23|330.03|327.23|330.03|327.23|0
1654030340000|2022-05-31 20:52:20|330.16|327.36|330.03|327.23|330.16|327.36|330.03|327.23|0
1654030370000|2022-05-31 20:52:50|330.16|327.36|330.56|327.76|330.56|327.76|330.16|327.36|0
1654030380000|2022-05-31 20:53:00|330.69|327.89|330.69|327.89|330.69|327.89|330.69|327.89|0
1654030390000|2022-05-31 20:53:10|330.56|327.76|330.55|327.75|330.56|327.76|330.55|327.75|0
1654030400000|2022-05-31 20:53:20|330.42|327.62|330.29|327.49|330.42|327.62|330.29|327.49|0
1654030410000|2022-05-31 20:53:30|330.69|327.89|330.69|327.89|330.82|328.02|330.69|327.89|0
1654030420000|2022-05-31 20:53:40|330.76|327.96|330.82|328.02|330.82|328.02|330.76|327.96|0
1654030430000|2022-05-31 20:53:50|330.69|327.89|330.82|328.02|330.82|328.02|330.69|327.89|0
1654030440000|2022-05-31 20:54:00|330.69|327.89|330.69|327.89|330.69|327.89|330.69|327.89|0
1654030450000|2022-05-31 20:54:10|330.55|327.75|330.69|327.89|330.82|328.02|330.55|327.75|0
1654030460000|2022-05-31 20:54:20|330.82|328.02|330.76|327.96|330.82|328.02|330.76|327.96|0
1654030470000|2022-05-31 20:54:30|330.82|328.02|330.82|328.02|330.89|328.09|330.82|328.02|0
1654030480000|2022-05-31 20:54:40|330.69|327.89|330.69|327.89|330.69|327.89|330.69|327.89|0
1654030500000|2022-05-31 20:55:00|330.82|328.02|330.82|328.02|330.82|328.02|330.55|327.75|0
1654030510000|2022-05-31 20:55:10|330.69|327.89|330.69|327.89|330.69|327.89|330.69|327.89|0
1654030520000|2022-05-31 20:55:20|330.55|327.75|330.55|327.75|330.55|327.75|330.55|327.75|0
1654030530000|2022-05-31 20:55:30|330.69|327.89|330.69|327.89|330.69|327.89|330.69|327.89|0
1654030540000|2022-05-31 20:55:40|330.55|327.75|330.75|327.95|330.82|328.02|330.55|327.75|0
1654030550000|2022-05-31 20:55:50|330.82|328.02|330.69|327.89|330.82|328.02|330.69|327.89|0
1654030560000|2022-05-31 20:56:00|330.82|328.02|330.82|328.02|330.82|328.02|330.82|328.02|0
1654030570000|2022-05-31 20:56:10|330.89|328.09|330.82|328.02|330.89|328.09|330.82|328.02|0
1654030600000|2022-05-31 20:56:40|330.95|328.15|331.21|328.41|331.21|328.41|330.95|328.15|0
1654030610000|2022-05-31 20:56:50|331.35|328.55|331.35|328.55|331.48|328.68|331.35|328.55|0
1654030620000|2022-05-31 20:57:00|331.08|328.28|330.89|328.09|331.08|328.28|330.82|328.02|0
1654030630000|2022-05-31 20:57:10|330.82|328.02|330.82|328.02|330.89|328.09|330.82|328.02|0
1654030640000|2022-05-31 20:57:20|330.89|328.09|330.89|328.09|330.89|328.09|330.89|328.09|0
1654030650000|2022-05-31 20:57:30|330.95|328.15|331.48|328.68|331.48|328.68|330.95|328.15|0
1654030660000|2022-05-31 20:57:40|331.21|328.41|331.21|328.41|331.21|328.41|331.21|328.41|0
1654030670000|2022-05-31 20:57:50|331.28|328.48|331.28|328.48|331.28|328.48|331.28|328.48|0
1654030680000|2022-05-31 20:58:00|331.35|328.55|331.08|328.28|331.35|328.55|331.08|328.28|0
1654030690000|2022-05-31 20:58:10|330.95|328.15|330.75|327.95|330.95|328.15|330.75|327.95|0
1654030700000|2022-05-31 20:58:20|330.68|327.88|330.95|328.15|330.95|328.15|330.68|327.88|0
1654030710000|2022-05-31 20:58:30|330.68|327.88|330.75|327.95|330.75|327.95|330.68|327.88|0
1654030720000|2022-05-31 20:58:40|330.82|328.02|330.95|328.15|330.95|328.15|330.82|328.02|0
1654030730000|2022-05-31 20:58:50|330.82|328.02|330.95|328.15|330.95|328.15|330.82|328.02|0
1654030740000|2022-05-31 20:59:00|331.02|328.22|330.95|328.15|331.02|328.22|330.95|328.15|0
1654030750000|2022-05-31 20:59:10|331.08|328.28|331.08|328.28|331.08|328.28|331.08|328.28|0
1654030760000|2022-05-31 20:59:20|331.21|328.41|331.28|328.48|331.28|328.48|331.21|328.41|0
1654030770000|2022-05-31 20:59:30|331.35|328.55|331.08|328.28|331.35|328.55|331.08|328.28|0
1654030780000|2022-05-31 20:59:40|331.28|328.48|331.21|328.41|331.28|328.48|331.21|328.41|0
1654030790000|2022-05-31 20:59:50|331.15|328.35|330.88|328.08|331.28|328.48|330.88|328.08|0
1654030800000|2022-05-31 21:00:00|331.14|328.34|331.2|328.4|331.2|328.4|331.14|328.34|0
1654030830000|2022-05-31 21:00:30|331.14|328.34|331.14|328.34|331.14|328.34|331.14|328.34|0
1654030840000|2022-05-31 21:00:40|331.2|328.4|331.2|328.4|331.2|328.4|331.2|328.4|0
1654030870000|2022-05-31 21:01:10|331.16|328.36|331.16|328.36|331.16|328.36|331.16|328.36|0
1654030880000|2022-05-31 21:01:20|331.2|328.4|331.33|328.53|331.33|328.53|331.14|328.34|0
1654030890000|2022-05-31 21:01:30|331.35|328.55|331.35|328.55|331.35|328.55|331.35|328.55|0
1654030910000|2022-05-31 21:01:50|331.33|328.53|331.33|328.53|331.33|328.53|331.33|328.53|0
1654030920000|2022-05-31 21:02:00|331.35|328.55|331.35|328.55|331.35|328.55|331.35|328.55|0
1654030930000|2022-05-31 21:02:10|331.37|328.57|331.25|328.45|331.37|328.57|331.25|328.45|0
1654030960000|2022-05-31 21:02:40|331.2|328.4|331.2|328.4|331.2|328.4|331.2|328.4|0
1654031030000|2022-05-31 21:03:50|331.19|328.39|331.29|328.49|331.29|328.49|331.17|328.37|0
1654031040000|2022-05-31 21:04:00|331.16|328.36|331.16|328.36|331.16|328.36|331.16|328.36|0
1654031210000|2022-05-31 21:06:50|331.14|328.34|331.14|328.34|331.14|328.34|331.14|328.34|0
1654031220000|2022-05-31 21:07:00|331.1|328.3|331.1|328.3|331.1|328.3|331.1|328.3|0
1654031260000|2022-05-31 21:07:40|331.13|328.33|331.13|328.33|331.13|328.33|331.13|328.33|0
1654031350000|2022-05-31 21:09:10|331.29|328.49|331.29|328.49|331.29|328.49|331.29|328.49|0
1654031360000|2022-05-31 21:09:20|331.33|328.53|331.33|328.53|331.33|328.53|331.33|328.53|0
1654031370000|2022-05-31 21:09:30|331.43|328.63|331.43|328.63|331.43|328.63|331.43|328.63|0
1654031390000|2022-05-31 21:09:50|331.42|328.62|331.48|328.68|331.48|328.68|331.42|328.62|0
1654031400000|2022-05-31 21:10:00|331.42|328.62|331.42|328.62|331.42|328.62|331.42|328.62|0
1654031430000|2022-05-31 21:10:30|331.29|328.49|331.19|328.39|331.29|328.49|331.19|328.39|0
1654031440000|2022-05-31 21:10:40|331.17|328.37|331.17|328.37|331.17|328.37|331.17|328.37|0
1654031500000|2022-05-31 21:11:40|331.13|328.33|331.13|328.33|331.13|328.33|331.13|328.33|0
1654031550000|2022-05-31 21:12:30|331.19|328.39|331.19|328.39|331.19|328.39|331.19|328.39|0
1654031560000|2022-05-31 21:12:40|331.13|328.33|331.13|328.33|331.13|328.33|331.13|328.33|0
1654031570000|2022-05-31 21:12:50|331.19|328.39|331.19|328.39|331.19|328.39|331.19|328.39|0
1654031580000|2022-05-31 21:13:00|331.23|328.43|331.23|328.43|331.23|328.43|331.23|328.43|0
1654031590000|2022-05-31 21:13:10|331.25|328.45|331.25|328.45|331.25|328.45|331.25|328.45|0
1654031600000|2022-05-31 21:13:20|331.31|328.51|331.31|328.51|331.31|328.51|331.31|328.51|0
1654031610000|2022-05-31 21:13:30|331.13|328.33|331.02|328.22|331.13|328.33|331.02|328.22|0
1654031620000|2022-05-31 21:13:40|330.83|328.03|330.73|327.93|330.83|328.03|330.73|327.93|0
1654031640000|2022-05-31 21:14:00|330.81|328.01|330.81|328.01|330.81|328.01|330.81|328.01|0
1654031730000|2022-05-31 21:15:30|330.73|327.93|330.73|327.93|330.73|327.93|330.73|327.93|0
1654031790000|2022-05-31 21:16:30|330.9|328.1|330.73|327.93|330.9|328.1|330.73|327.93|0
1654031800000|2022-05-31 21:16:40|330.96|328.16|330.98|328.18|330.98|328.18|330.96|328.16|0
1654031810000|2022-05-31 21:16:50|330.9|328.1|330.9|328.1|330.9|328.1|330.9|328.1|0
1654031920000|2022-05-31 21:18:40|330.73|327.93|330.54|327.74|330.73|327.93|330.54|327.74|0
1654031930000|2022-05-31 21:18:50|330.73|327.93|330.73|327.93|330.73|327.93|330.73|327.93|0
1654031940000|2022-05-31 21:19:00|330.77|327.97|330.77|327.97|330.77|327.97|330.67|327.87|0
1654031950000|2022-05-31 21:19:10|330.73|327.93|330.77|327.97|330.77|327.97|330.73|327.93|0
1654032020000|2022-05-31 21:20:20|330.81|328.01|330.81|328.01|330.81|328.01|330.81|328.01|0
1654032080000|2022-05-31 21:21:20|330.86|328.06|330.86|328.06|330.86|328.06|330.86|328.06|0
1654032160000|2022-05-31 21:22:40|330.9|328.1|330.9|328.1|330.9|328.1|330.9|328.1|0
1654032170000|2022-05-31 21:22:50|330.86|328.06|330.86|328.06|330.86|328.06|330.86|328.06|0
1654032200000|2022-05-31 21:23:20|330.84|328.04|330.84|328.04|330.84|328.04|330.84|328.04|0
1654032210000|2022-05-31 21:23:30|330.86|328.06|330.86|328.06|330.86|328.06|330.86|328.06|0
1654032240000|2022-05-31 21:24:00|330.92|328.12|330.92|328.12|330.92|328.12|330.92|328.12|0
1654032260000|2022-05-31 21:24:20|330.86|328.06|330.86|328.06|330.86|328.06|330.86|328.06|0
1654032300000|2022-05-31 21:25:00|330.8|328|330.71|327.91|330.8|328|330.71|327.91|0
1654032310000|2022-05-31 21:25:10|330.86|328.06|330.89|328.09|330.89|328.09|330.86|328.06|0
1654032320000|2022-05-31 21:25:20|330.86|328.06|330.88|328.08|330.88|328.08|330.86|328.06|0
1654032340000|2022-05-31 21:25:40|330.65|327.85|330.75|327.95|330.75|327.95|330.65|327.85|0
1654032350000|2022-05-31 21:25:50|330.72|327.92|330.75|327.95|330.75|327.95|330.72|327.92|0
1654032360000|2022-05-31 21:26:00|330.8|328|330.8|328|330.8|328|330.75|327.95|0
1654032370000|2022-05-31 21:26:10|330.82|328.02|330.75|327.95|330.82|328.02|330.75|327.95|0
1654032380000|2022-05-31 21:26:20|330.82|328.02|330.75|327.95|330.82|328.02|330.71|327.91|0
1654032390000|2022-05-31 21:26:30|330.77|327.97|330.75|327.95|330.77|327.97|330.75|327.95|0
1654032430000|2022-05-31 21:27:10|330.71|327.91|330.71|327.91|330.71|327.91|330.71|327.91|0
1654032460000|2022-05-31 21:27:40|330.63|327.83|330.63|327.83|330.63|327.83|330.63|327.83|0
1654032470000|2022-05-31 21:27:50|330.71|327.91|330.61|327.81|330.71|327.91|330.61|327.81|0
1654032480000|2022-05-31 21:28:00|330.59|327.79|330.63|327.83|330.63|327.83|330.59|327.79|0
1654032510000|2022-05-31 21:28:30|330.67|327.87|330.67|327.87|330.67|327.87|330.67|327.87|0
1654032520000|2022-05-31 21:28:40|330.61|327.81|330.61|327.81|330.61|327.81|330.61|327.81|0
1654032540000|2022-05-31 21:29:00|330.57|327.77|330.57|327.77|330.57|327.77|330.57|327.77|0
1654032550000|2022-05-31 21:29:10|330.49|327.69|330.55|327.75|330.55|327.75|330.49|327.69|0
1654032570000|2022-05-31 21:29:30|330.49|327.69|330.51|327.71|330.51|327.71|330.49|327.69|0
1654032590000|2022-05-31 21:29:50|330.53|327.73|330.53|327.73|330.53|327.73|330.53|327.73|0
1654032650000|2022-05-31 21:30:50|330.39|327.59|330.39|327.59|330.39|327.59|330.39|327.59|0
1654032690000|2022-05-31 21:31:30|330.38|327.58|330.38|327.58|330.38|327.58|330.38|327.58|0
1654032700000|2022-05-31 21:31:40|330.32|327.52|330.32|327.52|330.32|327.52|330.32|327.52|0
1654032710000|2022-05-31 21:31:50|330.28|327.48|330.32|327.52|330.32|327.52|330.28|327.48|0
1654032730000|2022-05-31 21:32:10|330.15|327.35|330.24|327.44|330.24|327.44|330.15|327.35|0
1654032740000|2022-05-31 21:32:20|330.22|327.42|330.22|327.42|330.22|327.42|330.22|327.42|0
1654032760000|2022-05-31 21:32:40|330.24|327.44|330.26|327.46|330.26|327.46|330.24|327.44|0
1654032770000|2022-05-31 21:32:50|330.28|327.48|330.28|327.48|330.28|327.48|330.28|327.48|0
1654032790000|2022-05-31 21:33:10|330.3|327.5|330.3|327.5|330.3|327.5|330.3|327.5|0
1654032830000|2022-05-31 21:33:50|330.16|327.36|330.16|327.36|330.16|327.36|330.16|327.36|0
1654032910000|2022-05-31 21:35:10|330.12|327.32|330.12|327.32|330.12|327.32|330.12|327.32|0
1654032920000|2022-05-31 21:35:20|330.16|327.36|330.16|327.36|330.16|327.36|330.16|327.36|0
1654032930000|2022-05-31 21:35:30|330.1|327.3|330.1|327.3|330.1|327.3|330.1|327.3|0
1654032940000|2022-05-31 21:35:40|330.12|327.32|330.12|327.32|330.12|327.32|330.12|327.32|0
1654032950000|2022-05-31 21:35:50|330.14|327.34|330.12|327.32|330.14|327.34|330.12|327.32|0
1654032960000|2022-05-31 21:36:00|330.09|327.29|330.09|327.29|330.09|327.29|330.09|327.29|0
1654032990000|2022-05-31 21:36:30|330.06|327.26|330.1|327.3|330.1|327.3|330.06|327.26|0
1654033000000|2022-05-31 21:36:40|330.05|327.25|330.1|327.3|330.1|327.3|330.05|327.25|0
1654033020000|2022-05-31 21:37:00|330.05|327.25|329.97|327.17|330.05|327.25|329.97|327.17|0
1654033080000|2022-05-31 21:38:00|329.95|327.15|329.95|327.15|329.95|327.15|329.95|327.15|0
1654033120000|2022-05-31 21:38:40|329.97|327.17|329.97|327.17|329.97|327.17|329.97|327.17|0
1654033260000|2022-05-31 21:41:00|330.16|327.36|330.22|327.42|330.22|327.42|330.16|327.36|0
1654033270000|2022-05-31 21:41:10|330.27|327.47|330.27|327.47|330.27|327.47|330.27|327.47|0
1654033310000|2022-05-31 21:41:50|330.37|327.57|330.37|327.57|330.37|327.57|330.37|327.57|0
1654033500000|2022-05-31 21:45:00|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1654033520000|2022-05-31 21:45:20|330.33|327.53|330.33|327.53|330.33|327.53|330.33|327.53|0
1654033530000|2022-05-31 21:45:30|330.31|327.51|330.31|327.51|330.31|327.51|330.31|327.51|0
1654033540000|2022-05-31 21:45:40|330.29|327.49|330.29|327.49|330.29|327.49|330.29|327.49|0
1654033550000|2022-05-31 21:45:50|330.37|327.57|330.37|327.57|330.37|327.57|330.37|327.57|0
1654033580000|2022-05-31 21:46:20|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1654033600000|2022-05-31 21:46:40|330.33|327.53|330.33|327.53|330.33|327.53|330.33|327.53|0
1654033620000|2022-05-31 21:47:00|330.35|327.55|330.37|327.57|330.37|327.57|330.35|327.55|0
1654033660000|2022-05-31 21:47:40|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1654033670000|2022-05-31 21:47:50|330.37|327.57|330.37|327.57|330.37|327.57|330.37|327.57|0
1654033690000|2022-05-31 21:48:10|330.39|327.59|330.39|327.59|330.39|327.59|330.39|327.59|0
1654033720000|2022-05-31 21:48:40|330.47|327.67|330.47|327.67|330.47|327.67|330.47|327.67|0
1654033730000|2022-05-31 21:48:50|330.39|327.59|330.35|327.55|330.39|327.59|330.35|327.55|0
1654033750000|2022-05-31 21:49:10|330.39|327.59|330.39|327.59|330.39|327.59|330.39|327.59|0
1654033760000|2022-05-31 21:49:20|330.41|327.61|330.41|327.61|330.41|327.61|330.41|327.61|0
1654033790000|2022-05-31 21:49:50|330.37|327.57|330.37|327.57|330.37|327.57|330.37|327.57|0
1654033810000|2022-05-31 21:50:10|330.41|327.61|330.39|327.59|330.46|327.66|330.39|327.59|0
1654033820000|2022-05-31 21:50:20|330.46|327.66|330.46|327.66|330.46|327.66|330.46|327.66|0
1654033840000|2022-05-31 21:50:40|330.5|327.7|330.48|327.68|330.5|327.7|330.48|327.68|0
1654033850000|2022-05-31 21:50:50|330.52|327.72|330.52|327.72|330.52|327.72|330.52|327.72|0
1654033870000|2022-05-31 21:51:10|330.54|327.74|330.54|327.74|330.54|327.74|330.54|327.74|0
1654033890000|2022-05-31 21:51:30|330.52|327.72|330.52|327.72|330.52|327.72|330.52|327.72|0
1654033910000|2022-05-31 21:51:50|330.5|327.7|330.5|327.7|330.5|327.7|330.5|327.7|0
1654033920000|2022-05-31 21:52:00|330.52|327.72|330.52|327.72|330.52|327.72|330.52|327.72|0
1654033930000|2022-05-31 21:52:10|330.5|327.7|330.5|327.7|330.5|327.7|330.5|327.7|0
1654033950000|2022-05-31 21:52:30|330.52|327.72|330.52|327.72|330.52|327.72|330.52|327.72|0
1654033980000|2022-05-31 21:53:00|330.41|327.61|330.41|327.61|330.41|327.61|330.41|327.61|0
1654034020000|2022-05-31 21:53:40|330.4|327.6|330.4|327.6|330.4|327.6|330.4|327.6|0
1654034040000|2022-05-31 21:54:00|330.38|327.58|330.38|327.58|330.38|327.58|330.38|327.58|0
1654034050000|2022-05-31 21:54:10|330.4|327.6|330.38|327.58|330.4|327.6|330.38|327.58|0
1654034060000|2022-05-31 21:54:20|330.37|327.57|330.37|327.57|330.37|327.57|330.37|327.57|0
1654034070000|2022-05-31 21:54:30|330.44|327.64|330.44|327.64|330.44|327.64|330.44|327.64|0
1654034080000|2022-05-31 21:54:40|330.35|327.55|330.37|327.57|330.37|327.57|330.35|327.55|0
1654034100000|2022-05-31 21:55:00|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1654034110000|2022-05-31 21:55:10|330.37|327.57|330.37|327.57|330.37|327.57|330.37|327.57|0
1654034120000|2022-05-31 21:55:20|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1654034170000|2022-05-31 21:56:10|330.46|327.66|330.46|327.66|330.46|327.66|330.46|327.66|0
1654034180000|2022-05-31 21:56:20|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1654034190000|2022-05-31 21:56:30|330.37|327.57|330.37|327.57|330.37|327.57|330.37|327.57|0
1654034230000|2022-05-31 21:57:10|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1654034260000|2022-05-31 21:57:40|330.34|327.54|330.34|327.54|330.34|327.54|330.34|327.54|0
1654034300000|2022-05-31 21:58:20|330.32|327.52|330.32|327.52|330.32|327.52|330.32|327.52|0
1654034310000|2022-05-31 21:58:30|330.34|327.54|330.34|327.54|330.34|327.54|330.34|327.54|0
1654034320000|2022-05-31 21:58:40|330.31|327.51|330.37|327.57|330.37|327.57|330.31|327.51|0
1654034330000|2022-05-31 21:58:50|330.34|327.54|330.34|327.54|330.34|327.54|330.34|327.54|0
1654034340000|2022-05-31 21:59:00|330.23|327.43|330.23|327.43|330.23|327.43|330.23|327.43|0
1654034350000|2022-05-31 21:59:10|330.05|327.25|330.05|327.25|330.05|327.25|330.05|327.25|0
1654034360000|2022-05-31 21:59:20|330.08|327.28|330.02|327.22|330.13|327.33|330.02|327.22|0
1654034370000|2022-05-31 21:59:30|330.07|327.27|330.11|327.31|330.11|327.31|330.07|327.27|0
1654034380000|2022-05-31 21:59:40|330.15|327.35|330.15|327.35|330.15|327.35|330.15|327.35|0
1654034390000|2022-05-31 21:59:50|330.13|327.33|330.13|327.33|330.13|327.33|330.13|327.33|0
1654034400000|2022-05-31 22:00:00|328.75|325.95|328.48|325.68|328.75|325.95|328.48|325.68|0
1654034410000|2022-05-31 22:00:10|328.75|325.95|328.68|325.88|328.75|325.95|328.61|325.81|0
1654034420000|2022-05-31 22:00:20|328.55|325.75|328.22|325.42|328.55|325.75|328.22|325.42|0
1654034430000|2022-05-31 22:00:30|328.48|325.68|328.55|325.75|328.55|325.75|328.48|325.68|0
1654034440000|2022-05-31 22:00:40|328.48|325.68|328.35|325.55|328.48|325.68|328.35|325.55|0
1654034450000|2022-05-31 22:00:50|328.48|325.68|328.35|325.55|328.55|325.75|328.35|325.55|0
1654034460000|2022-05-31 22:01:00|328.55|325.75|329.14|326.34|329.14|326.34|328.55|325.75|0
1654034470000|2022-05-31 22:01:10|329.2|326.4|329.07|326.27|329.2|326.4|329.01|326.21|0
1654034480000|2022-05-31 22:01:20|329.14|326.34|329.07|326.27|329.14|326.34|329.07|326.27|0
1654034490000|2022-05-31 22:01:30|329.01|326.21|328.88|326.08|329.01|326.21|328.88|326.08|0
1654034500000|2022-05-31 22:01:40|328.68|325.88|328.28|325.48|328.68|325.88|328.28|325.48|0
1654034510000|2022-05-31 22:01:50|328.15|325.35|328.75|325.95|328.75|325.95|328.09|325.29|0
1654034520000|2022-05-31 22:02:00|328.28|325.48|328.41|325.61|328.41|325.61|328.28|325.48|0
1654034530000|2022-05-31 22:02:10|328.88|326.08|328.94|326.14|328.94|326.14|328.88|326.08|0
1654034540000|2022-05-31 22:02:20|328.88|326.08|328.68|325.88|328.88|326.08|328.68|325.88|0
1654034550000|2022-05-31 22:02:30|328.81|326.01|328.94|326.14|328.94|326.14|328.81|326.01|0
1654034560000|2022-05-31 22:02:40|329.07|326.27|329.07|326.27|329.07|326.27|329.07|326.27|0
1654034570000|2022-05-31 22:02:50|328.94|326.14|328.94|326.14|328.94|326.14|328.94|326.14|0
1654034580000|2022-05-31 22:03:00|329.01|326.21|328.94|326.14|329.01|326.21|328.94|326.14|0
1654034600000|2022-05-31 22:03:20|329.07|326.27|328.94|326.14|329.07|326.27|328.94|326.14|0
1654034620000|2022-05-31 22:03:40|329.01|326.21|329.01|326.21|329.01|326.21|329.01|326.21|0
1654034630000|2022-05-31 22:03:50|328.94|326.14|328.81|326.01|328.94|326.14|328.74|325.94|0
1654034640000|2022-05-31 22:04:00|328.68|325.88|328.88|326.08|328.88|326.08|328.68|325.88|0
1654034650000|2022-05-31 22:04:10|328.81|326.01|328.74|325.94|328.81|326.01|328.74|325.94|0
1654034660000|2022-05-31 22:04:20|328.68|325.88|328.61|325.81|328.68|325.88|328.61|325.81|0
1654034670000|2022-05-31 22:04:30|328.68|325.88|328.68|325.88|328.68|325.88|328.68|325.88|0
1654034680000|2022-05-31 22:04:40|328.35|325.55|328.41|325.61|328.41|325.61|328.35|325.55|0
1654034690000|2022-05-31 22:04:50|328.35|325.55|328.54|325.74|328.54|325.74|328.35|325.55|0
1654034700000|2022-05-31 22:05:00|328.41|325.61|328.48|325.68|328.48|325.68|328.41|325.61|0
1654034710000|2022-05-31 22:05:10|328.28|325.48|328.22|325.42|328.28|325.48|328.22|325.42|0
1654034720000|2022-05-31 22:05:20|328.28|325.48|328.28|325.48|328.35|325.55|328.22|325.42|0
1654034730000|2022-05-31 22:05:30|328.35|325.55|328.41|325.61|328.48|325.68|328.35|325.55|0
1654034740000|2022-05-31 22:05:40|328.48|325.68|328.02|325.22|328.48|325.68|328.02|325.22|0
1654034750000|2022-05-31 22:05:50|328.22|325.42|328.41|325.61|328.41|325.61|328.22|325.42|0
1654034760000|2022-05-31 22:06:00|328.02|325.22|327.95|325.15|328.02|325.22|327.95|325.15|0
1654034770000|2022-05-31 22:06:10|328.02|325.22|328.28|325.48|328.28|325.48|328.02|325.22|0
1654034780000|2022-05-31 22:06:20|328.41|325.61|328.41|325.61|328.41|325.61|328.41|325.61|0
1654034790000|2022-05-31 22:06:30|328.15|325.35|328.15|325.35|328.15|325.35|328.02|325.22|0
1654034800000|2022-05-31 22:06:40|328.28|325.48|328.54|325.74|328.54|325.74|328.28|325.48|0
1654034810000|2022-05-31 22:06:50|328.67|325.87|328.35|325.55|328.67|325.87|328.35|325.55|0
1654034820000|2022-05-31 22:07:00|328.48|325.68|328.28|325.48|328.48|325.68|328.28|325.48|0
1654034830000|2022-05-31 22:07:10|328.35|325.55|328.35|325.55|328.35|325.55|328.35|325.55|0
1654034840000|2022-05-31 22:07:20|328.28|325.48|328.28|325.48|328.28|325.48|328.22|325.42|0
1654034850000|2022-05-31 22:07:30|328.15|325.35|328.02|325.22|328.15|325.35|328.02|325.22|0
1654034860000|2022-05-31 22:07:40|328.22|325.42|328.09|325.29|328.22|325.42|328.09|325.29|0
1654034870000|2022-05-31 22:07:50|328.15|325.35|328.22|325.42|328.22|325.42|328.02|325.22|0
1654034880000|2022-05-31 22:08:00|328.02|325.22|328.02|325.22|328.02|325.22|328.02|325.22|0
1654034890000|2022-05-31 22:08:10|328.09|325.29|327.82|325.02|328.15|325.35|327.82|325.02|0
1654034900000|2022-05-31 22:08:20|328.09|325.29|328.15|325.35|328.15|325.35|328.02|325.22|0
1654034910000|2022-05-31 22:08:30|328.02|325.22|328.15|325.35|328.15|325.35|328.02|325.22|0
1654034920000|2022-05-31 22:08:40|328.02|325.22|328.02|325.22|328.02|325.22|328.02|325.22|0
1654034940000|2022-05-31 22:09:00|328.15|325.35|328.28|325.48|328.28|325.48|328.08|325.28|0
1654034950000|2022-05-31 22:09:10|328.02|325.22|328.15|325.35|328.15|325.35|328.02|325.22|0
1654034970000|2022-05-31 22:09:30|328.08|325.28|328.08|325.28|328.08|325.28|328.08|325.28|0
1654034980000|2022-05-31 22:09:40|328.15|325.35|328.41|325.61|328.41|325.61|328.15|325.35|0
1654034990000|2022-05-31 22:09:50|328.54|325.74|328.28|325.48|328.54|325.74|328.28|325.48|0
1654035000000|2022-05-31 22:10:00|328.35|325.55|328.41|325.61|328.41|325.61|328.35|325.55|0
1654035010000|2022-05-31 22:10:10|328.54|325.74|328.54|325.74|328.54|325.74|328.54|325.74|0
1654035020000|2022-05-31 22:10:20|328.41|325.61|328.41|325.61|328.41|325.61|328.41|325.61|0
1654035030000|2022-05-31 22:10:30|328.54|325.74|328.54|325.74|328.54|325.74|328.54|325.74|0
1654035050000|2022-05-31 22:10:50|328.67|325.87|328.67|325.87|328.67|325.87|328.67|325.87|0
1654035060000|2022-05-31 22:11:00|328.61|325.81|328.54|325.74|328.61|325.81|328.54|325.74|0
1654035070000|2022-05-31 22:11:10|328.61|325.81|328.54|325.74|328.61|325.81|328.54|325.74|0
1654035090000|2022-05-31 22:11:30|328.35|325.55|328.48|325.68|328.48|325.68|328.35|325.55|0
1654035100000|2022-05-31 22:11:40|328.54|325.74|328.54|325.74|328.54|325.74|328.54|325.74|0
1654035120000|2022-05-31 22:12:00|328.48|325.68|328.54|325.74|328.54|325.74|328.48|325.68|0
1654035130000|2022-05-31 22:12:10|328.67|325.87|329.07|326.27|329.07|326.27|328.67|325.87|0
1654035140000|2022-05-31 22:12:20|329|326.2|329.07|326.27|329.07|326.27|329|326.2|0
1654035150000|2022-05-31 22:12:30|328.94|326.14|329.07|326.27|329.07|326.27|328.94|326.14|0
1654035160000|2022-05-31 22:12:40|329.14|326.34|329.33|326.53|329.33|326.53|329.14|326.34|0
1654035170000|2022-05-31 22:12:50|329.27|326.47|328.94|326.14|329.27|326.47|328.94|326.14|0
1654035180000|2022-05-31 22:13:00|329|326.2|329|326.2|329|326.2|329|326.2|0
1654035190000|2022-05-31 22:13:10|329.27|326.47|329.33|326.53|329.46|326.66|329.27|326.47|0
1654035200000|2022-05-31 22:13:20|329.4|326.6|329.4|326.6|329.4|326.6|329.4|326.6|0
1654035210000|2022-05-31 22:13:30|329.33|326.53|329.33|326.53|329.33|326.53|329.33|326.53|0
1654035240000|2022-05-31 22:14:00|329.2|326.4|329.2|326.4|329.2|326.4|329.2|326.4|0
1654035250000|2022-05-31 22:14:10|329.07|326.27|329.07|326.27|329.07|326.27|329.07|326.27|0
1654035270000|2022-05-31 22:14:30|329.13|326.33|329.13|326.33|329.13|326.33|329.13|326.33|0
1654035280000|2022-05-31 22:14:40|329.07|326.27|329.07|326.27|329.13|326.33|329.07|326.27|0
1654035290000|2022-05-31 22:14:50|329.2|326.4|329.13|326.33|329.2|326.4|329.07|326.27|0
1654035300000|2022-05-31 22:15:00|329|326.2|328.93|326.13|329|326.2|328.93|326.13|0
1654035310000|2022-05-31 22:15:10|328.87|326.07|329.2|326.4|329.2|326.4|328.87|326.07|0
1654035320000|2022-05-31 22:15:20|329.13|326.33|329.13|326.33|329.13|326.33|329.13|326.33|0
1654035330000|2022-05-31 22:15:30|329.2|326.4|329.2|326.4|329.33|326.53|329.2|326.4|0
1654035340000|2022-05-31 22:15:40|329.13|326.33|329.27|326.47|329.27|326.47|329.13|326.33|0
1654035350000|2022-05-31 22:15:50|329.2|326.4|328.93|326.13|329.2|326.4|328.93|326.13|0
1654035360000|2022-05-31 22:16:00|328.67|325.87|328.8|326|328.8|326|328.54|325.74|0
1654035370000|2022-05-31 22:16:10|328.87|326.07|328.67|325.87|328.87|326.07|328.67|325.87|0
1654035390000|2022-05-31 22:16:30|328.54|325.74|328.54|325.74|328.54|325.74|328.54|325.74|0
1654035410000|2022-05-31 22:16:50|328.41|325.61|328.41|325.61|328.41|325.61|328.41|325.61|0
1654035420000|2022-05-31 22:17:00|328.28|325.48|328.28|325.48|328.28|325.48|328.14|325.34|0
1654035430000|2022-05-31 22:17:10|328.54|325.74|328.48|325.68|328.54|325.74|328.48|325.68|0
1654035440000|2022-05-31 22:17:20|328.54|325.74|328.67|325.87|328.67|325.87|328.54|325.74|0
1654035450000|2022-05-31 22:17:30|328.8|326|328.74|325.94|328.8|326|328.74|325.94|0
1654035460000|2022-05-31 22:17:40|328.8|326|328.93|326.13|328.93|326.13|328.8|326|0
1654035480000|2022-05-31 22:18:00|329|326.2|329.2|326.4|329.2|326.4|329|326.2|0
1654035490000|2022-05-31 22:18:10|329.13|326.33|329.13|326.33|329.13|326.33|329.13|326.33|0
1654035500000|2022-05-31 22:18:20|329.2|326.4|329.33|326.53|329.33|326.53|329.2|326.4|0
1654035520000|2022-05-31 22:18:40|329.26|326.46|329.33|326.53|329.33|326.53|329.2|326.4|0
1654035530000|2022-05-31 22:18:50|329.4|326.6|329.33|326.53|329.4|326.6|329.33|326.53|0
1654035540000|2022-05-31 22:19:00|329.46|326.66|329.46|326.66|329.46|326.66|329.46|326.66|0
1654035560000|2022-05-31 22:19:20|329.26|326.46|329.26|326.46|329.26|326.46|329.26|326.46|0
1654035580000|2022-05-31 22:19:40|329.2|326.4|329.46|326.66|329.46|326.66|329.2|326.4|0
1654035590000|2022-05-31 22:19:50|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1654035600000|2022-05-31 22:20:00|329.59|326.79|329.72|326.92|329.72|326.92|329.59|326.79|0
1654035610000|2022-05-31 22:20:10|329.59|326.79|329.59|326.79|329.59|326.79|329.59|326.79|0
1654035620000|2022-05-31 22:20:20|329.53|326.73|329.66|326.86|329.72|326.92|329.53|326.73|0
1654035630000|2022-05-31 22:20:30|329.72|326.92|329.66|326.86|329.72|326.92|329.66|326.86|0
1654035640000|2022-05-31 22:20:40|329.59|326.79|329.53|326.73|329.59|326.79|329.53|326.73|0
1654035650000|2022-05-31 22:20:50|329.59|326.79|329.59|326.79|329.59|326.79|329.59|326.79|0
1654035660000|2022-05-31 22:21:00|329.53|326.73|329.53|326.73|329.53|326.73|329.53|326.73|0
1654035670000|2022-05-31 22:21:10|329.46|326.66|329.46|326.66|329.46|326.66|329.46|326.66|0
1654035690000|2022-05-31 22:21:30|329.33|326.53|329.59|326.79|329.59|326.79|329.33|326.53|0
1654035700000|2022-05-31 22:21:40|329.53|326.73|329.53|326.73|329.59|326.79|329.53|326.73|0
1654035730000|2022-05-31 22:22:10|329.46|326.66|329.46|326.66|329.46|326.66|329.46|326.66|0
1654035740000|2022-05-31 22:22:20|329.59|326.79|329.53|326.73|329.59|326.79|329.53|326.73|0
1654035750000|2022-05-31 22:22:30|329.59|326.79|329.59|326.79|329.59|326.79|329.59|326.79|0
1654035760000|2022-05-31 22:22:40|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1654035770000|2022-05-31 22:22:50|329.59|326.79|329.59|326.79|329.59|326.79|329.59|326.79|0
1654035780000|2022-05-31 22:23:00|329.72|326.92|329.66|326.86|329.72|326.92|329.59|326.79|0
1654035790000|2022-05-31 22:23:10|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1654035810000|2022-05-31 22:23:30|329.59|326.79|329.39|326.59|329.59|326.79|329.39|326.59|0
1654035820000|2022-05-31 22:23:40|329.33|326.53|329.59|326.79|329.59|326.79|329.33|326.53|0
1654035830000|2022-05-31 22:23:50|329.72|326.92|329.46|326.66|329.72|326.92|329.46|326.66|0
1654035840000|2022-05-31 22:24:00|329.32|326.52|329.59|326.79|329.59|326.79|329.32|326.52|0
1654035860000|2022-05-31 22:24:20|329.72|326.92|329.72|326.92|329.72|326.92|329.59|326.79|0
1654035870000|2022-05-31 22:24:30|329.79|326.99|329.85|327.05|329.85|327.05|329.79|326.99|0
1654035880000|2022-05-31 22:24:40|329.59|326.79|329.72|326.92|329.72|326.92|329.59|326.79|0
1654035890000|2022-05-31 22:24:50|329.66|326.86|329.46|326.66|329.66|326.86|329.46|326.66|0
1654035900000|2022-05-31 22:25:00|329.32|326.52|329.66|326.86|329.66|326.86|329.32|326.52|0
1654035910000|2022-05-31 22:25:10|329.59|326.79|329.52|326.72|329.66|326.86|329.52|326.72|0
1654035920000|2022-05-31 22:25:20|329.46|326.66|329.59|326.79|329.59|326.79|329.46|326.66|0
1654035930000|2022-05-31 22:25:30|329.52|326.72|329.52|326.72|329.52|326.72|329.52|326.72|0
1654035940000|2022-05-31 22:25:40|329.59|326.79|329.59|326.79|329.59|326.79|329.59|326.79|0
1654035950000|2022-05-31 22:25:50|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1654035960000|2022-05-31 22:26:00|329.85|327.05|329.98|327.18|329.98|327.18|329.85|327.05|0
1654035980000|2022-05-31 22:26:20|329.92|327.12|329.98|327.18|329.98|327.18|329.92|327.12|0
1654036010000|2022-05-31 22:26:50|330.11|327.31|330.05|327.25|330.11|327.31|330.05|327.25|0
1654036020000|2022-05-31 22:27:00|329.98|327.18|329.98|327.18|329.98|327.18|329.92|327.12|0
1654036030000|2022-05-31 22:27:10|329.92|327.12|329.92|327.12|329.98|327.18|329.92|327.12|0
1654036040000|2022-05-31 22:27:20|329.85|327.05|329.85|327.05|329.85|327.05|329.85|327.05|0
1654036050000|2022-05-31 22:27:30|329.98|327.18|329.98|327.18|329.98|327.18|329.98|327.18|0
1654036060000|2022-05-31 22:27:40|330.11|327.31|329.98|327.18|330.11|327.31|329.98|327.18|0
1654036070000|2022-05-31 22:27:50|330.45|327.65|330.18|327.38|330.45|327.65|330.18|327.38|0
1654036080000|2022-05-31 22:28:00|330.11|327.31|329.98|327.18|330.11|327.31|329.98|327.18|0
1654036090000|2022-05-31 22:28:10|329.85|327.05|329.59|326.79|329.85|327.05|329.59|326.79|0
1654036100000|2022-05-31 22:28:20|329.26|326.46|329.32|326.52|329.32|326.52|329.19|326.39|0
1654036110000|2022-05-31 22:28:30|329.19|326.39|329.19|326.39|329.26|326.46|329.19|326.39|0
1654036120000|2022-05-31 22:28:40|329.32|326.52|329.26|326.46|329.32|326.52|329.26|326.46|0
1654036130000|2022-05-31 22:28:50|329.32|326.52|329.26|326.46|329.32|326.52|329.26|326.46|0
1654036140000|2022-05-31 22:29:00|329.32|326.52|329.45|326.65|329.45|326.65|329.32|326.52|0
1654036150000|2022-05-31 22:29:10|329.32|326.52|329.32|326.52|329.45|326.65|329.32|326.52|0
1654036160000|2022-05-31 22:29:20|329.26|326.46|329.19|326.39|329.26|326.46|329.19|326.39|0
1654036170000|2022-05-31 22:29:30|329.06|326.26|329.19|326.39|329.19|326.39|329.06|326.26|0
1654036190000|2022-05-31 22:29:50|328.93|326.13|328.93|326.13|328.93|326.13|328.93|326.13|0
1654036200000|2022-05-31 22:30:00|328.8|326|328.27|325.47|328.8|326|328.27|325.47|0
1654036210000|2022-05-31 22:30:10|328.21|325.41|328.01|325.21|328.21|325.41|328.01|325.21|0
1654036220000|2022-05-31 22:30:20|328.14|325.34|328.01|325.21|328.14|325.34|328.01|325.21|0
1654036230000|2022-05-31 22:30:30|328.14|325.34|328.27|325.47|328.27|325.47|328.14|325.34|0
1654036240000|2022-05-31 22:30:40|328.14|325.34|328.27|325.47|328.27|325.47|328.14|325.34|0
1654036250000|2022-05-31 22:30:50|328.53|325.73|328.47|325.67|328.53|325.73|328.47|325.67|0
1654036260000|2022-05-31 22:31:00|328.4|325.6|328.66|325.86|328.66|325.86|328.4|325.6|0
1654036270000|2022-05-31 22:31:10|328.6|325.8|328.53|325.73|328.6|325.8|328.53|325.73|0
1654036280000|2022-05-31 22:31:20|328.4|325.6|328.27|325.47|328.4|325.6|328.27|325.47|0
1654036290000|2022-05-31 22:31:30|328.34|325.54|328.14|325.34|328.34|325.54|328.14|325.34|0
1654036300000|2022-05-31 22:31:40|328.07|325.27|328.01|325.21|328.14|325.34|328.01|325.21|0
1654036320000|2022-05-31 22:32:00|328.14|325.34|328.01|325.21|328.14|325.34|328.01|325.21|0
1654036370000|2022-05-31 22:32:50|328.14|325.34|328.14|325.34|328.14|325.34|328.14|325.34|0
1654036390000|2022-05-31 22:33:10|328.27|325.47|328.2|325.4|328.27|325.47|328.2|325.4|0
1654036400000|2022-05-31 22:33:20|328.14|325.34|328.27|325.47|328.27|325.47|328.14|325.34|0
1654036430000|2022-05-31 22:33:50|328.14|325.34|328.14|325.34|328.14|325.34|328.14|325.34|0
1654036450000|2022-05-31 22:34:10|328.27|325.47|328.27|325.47|328.27|325.47|328.27|325.47|0
1654036460000|2022-05-31 22:34:20|328.4|325.6|328.27|325.47|328.4|325.6|328.27|325.47|0
1654036490000|2022-05-31 22:34:50|328.4|325.6|328.4|325.6|328.4|325.6|328.4|325.6|0
1654036520000|2022-05-31 22:35:20|328.53|325.73|328.53|325.73|328.53|325.73|328.53|325.73|0
1654036530000|2022-05-31 22:35:30|328.47|325.67|328.47|325.67|328.47|325.67|328.47|325.67|0
1654036540000|2022-05-31 22:35:40|328.4|325.6|328.33|325.53|328.4|325.6|328.33|325.53|0
1654036550000|2022-05-31 22:35:50|328.27|325.47|328.14|325.34|328.27|325.47|328.14|325.34|0
1654036560000|2022-05-31 22:36:00|328.13|325.33|328.13|325.33|328.13|325.33|328.13|325.33|0
1654036570000|2022-05-31 22:36:10|328.07|325.27|328.07|325.27|328.07|325.27|328.07|325.27|0
1654036580000|2022-05-31 22:36:20|328.13|325.33|327.87|325.07|328.13|325.33|327.87|325.07|0
1654036590000|2022-05-31 22:36:30|328|325.2|328|325.2|328|325.2|328|325.2|0
1654036600000|2022-05-31 22:36:40|327.87|325.07|327.87|325.07|327.87|325.07|327.87|325.07|0
1654036620000|2022-05-31 22:37:00|327.74|324.94|327.48|324.68|327.74|324.94|327.48|324.68|0
1654036630000|2022-05-31 22:37:10|327.35|324.55|327.35|324.55|327.35|324.55|327.22|324.42|0
1654036640000|2022-05-31 22:37:20|327.22|324.42|327.08|324.28|327.22|324.42|327.08|324.28|0
1654036650000|2022-05-31 22:37:30|327.22|324.42|327.15|324.35|327.22|324.42|327.15|324.35|0
1654036660000|2022-05-31 22:37:40|327.22|324.42|327.22|324.42|327.22|324.42|327.22|324.42|0
1654036670000|2022-05-31 22:37:50|327.08|324.28|327.08|324.28|327.08|324.28|327.08|324.28|0
1654036680000|2022-05-31 22:38:00|326.95|324.15|326.95|324.15|326.95|324.15|326.95|324.15|0
1654036700000|2022-05-31 22:38:20|327.08|324.28|327.08|324.28|327.08|324.28|327.08|324.28|0
1654036720000|2022-05-31 22:38:40|327.02|324.22|327.02|324.22|327.15|324.35|327.02|324.22|0
1654036730000|2022-05-31 22:38:50|326.95|324.15|326.82|324.02|326.95|324.15|326.82|324.02|0
1654036750000|2022-05-31 22:39:10|327.08|324.28|326.89|324.09|327.08|324.28|326.89|324.09|0
1654036760000|2022-05-31 22:39:20|326.95|324.15|326.95|324.15|326.95|324.15|326.89|324.09|0
1654036770000|2022-05-31 22:39:30|326.89|324.09|326.95|324.15|326.95|324.15|326.89|324.09|0
1654036790000|2022-05-31 22:39:50|326.89|324.09|326.69|323.89|326.89|324.09|326.69|323.89|0
1654036810000|2022-05-31 22:40:10|326.63|323.83|326.63|323.83|326.63|323.83|326.63|323.83|0
1654036820000|2022-05-31 22:40:20|326.56|323.76|326.5|323.7|326.56|323.76|326.5|323.7|0
1654036830000|2022-05-31 22:40:30|326.56|323.76|326.56|323.76|326.56|323.76|326.5|323.7|0
1654036850000|2022-05-31 22:40:50|326.5|323.7|326.56|323.76|326.56|323.76|326.5|323.7|0
1654036860000|2022-05-31 22:41:00|326.43|323.63|326.43|323.63|326.43|323.63|326.43|323.63|0
1654036880000|2022-05-31 22:41:20|326.56|323.76|326.56|323.76|326.56|323.76|326.56|323.76|0
1654036910000|2022-05-31 22:41:50|326.63|323.83|326.63|323.83|326.63|323.83|326.63|323.83|0
1654036920000|2022-05-31 22:42:00|326.69|323.89|326.56|323.76|326.69|323.89|326.56|323.76|0
1654036940000|2022-05-31 22:42:20|326.69|323.89|326.82|324.02|326.82|324.02|326.69|323.89|0
1654036950000|2022-05-31 22:42:30|327.48|324.68|327.21|324.41|327.48|324.68|327.21|324.41|0
1654036960000|2022-05-31 22:42:40|327.34|324.54|327.34|324.54|327.34|324.54|327.34|324.54|0
1654037000000|2022-05-31 22:43:20|327.28|324.48|327.34|324.54|327.34|324.54|327.28|324.48|0
1654037010000|2022-05-31 22:43:30|327.47|324.67|327.47|324.67|327.47|324.67|327.47|324.67|0
1654037030000|2022-05-31 22:43:50|327.34|324.54|327.34|324.54|327.34|324.54|327.34|324.54|0
1654037040000|2022-05-31 22:44:00|327.47|324.67|327.47|324.67|327.47|324.67|327.47|324.67|0
1654037050000|2022-05-31 22:44:10|327.54|324.74|327.54|324.74|327.54|324.74|327.54|324.74|0
1654037060000|2022-05-31 22:44:20|327.61|324.81|327.47|324.67|327.61|324.81|327.47|324.67|0
1654037070000|2022-05-31 22:44:30|327.54|324.74|327.87|325.07|327.87|325.07|327.54|324.74|0
1654037080000|2022-05-31 22:44:40|327.74|324.94|327.87|325.07|327.87|325.07|327.61|324.81|0
1654037090000|2022-05-31 22:44:50|327.81|325.01|327.74|324.94|327.87|325.07|327.74|324.94|0
1654037120000|2022-05-31 22:45:20|327.67|324.87|327.67|324.87|327.67|324.87|327.67|324.87|0
1654037130000|2022-05-31 22:45:30|327.74|324.94|327.47|324.67|327.74|324.94|327.47|324.67|0
1654037140000|2022-05-31 22:45:40|327.61|324.81|327.47|324.67|327.61|324.81|327.47|324.67|0
1654037150000|2022-05-31 22:45:50|327.21|324.41|327.08|324.28|327.21|324.41|327.08|324.28|0
1654037160000|2022-05-31 22:46:00|326.82|324.02|327.08|324.28|327.08|324.28|326.82|324.02|0
1654037170000|2022-05-31 22:46:10|326.95|324.15|326.95|324.15|327.08|324.28|326.95|324.15|0
1654037180000|2022-05-31 22:46:20|326.82|324.02|326.69|323.89|326.82|324.02|326.69|323.89|0
1654037190000|2022-05-31 22:46:30|326.56|323.76|326.56|323.76|326.56|323.76|326.56|323.76|0
1654037200000|2022-05-31 22:46:40|326.29|323.49|326.42|323.62|326.42|323.62|326.16|323.36|0
1654037220000|2022-05-31 22:47:00|326.29|323.49|326.16|323.36|326.29|323.49|326.16|323.36|0
1654037230000|2022-05-31 22:47:10|326.03|323.23|326.03|323.23|326.03|323.23|326.03|323.23|0
1654037240000|2022-05-31 22:47:20|325.9|323.1|325.9|323.1|325.9|323.1|325.9|323.1|0
1654037250000|2022-05-31 22:47:30|325.84|323.04|326.03|323.23|326.03|323.23|325.84|323.04|0
1654037280000|2022-05-31 22:48:00|326.1|323.3|326.1|323.3|326.1|323.3|326.1|323.3|0
1654037290000|2022-05-31 22:48:10|326.16|323.36|326.16|323.36|326.16|323.36|326.1|323.3|0
1654037300000|2022-05-31 22:48:20|326.03|323.23|326.03|323.23|326.03|323.23|326.03|323.23|0
1654037310000|2022-05-31 22:48:30|326.1|323.3|325.9|323.1|326.1|323.3|325.9|323.1|0
1654037320000|2022-05-31 22:48:40|325.77|322.97|325.77|322.97|325.77|322.97|325.77|322.97|0
1654037330000|2022-05-31 22:48:50|325.84|323.04|325.9|323.1|325.9|323.1|325.84|323.04|0
1654037350000|2022-05-31 22:49:10|325.77|322.97|325.77|322.97|325.77|322.97|325.77|322.97|0
1654037360000|2022-05-31 22:49:20|325.71|322.91|325.71|322.91|325.71|322.91|325.71|322.91|0
1654037370000|2022-05-31 22:49:30|325.64|322.84|325.64|322.84|325.64|322.84|325.64|322.84|0
1654037380000|2022-05-31 22:49:40|325.77|322.97|325.77|322.97|325.77|322.97|325.71|322.91|0
1654037390000|2022-05-31 22:49:50|325.9|323.1|325.9|323.1|325.9|323.1|325.9|323.1|0
1654037410000|2022-05-31 22:50:10|325.77|322.97|325.77|322.97|325.77|322.97|325.77|322.97|0
1654037420000|2022-05-31 22:50:20|325.71|322.91|325.64|322.84|325.71|322.91|325.64|322.84|0
1654037440000|2022-05-31 22:50:40|325.9|323.1|325.9|323.1|325.9|323.1|325.9|323.1|0
1654037450000|2022-05-31 22:50:50|325.84|323.04|325.84|323.04|325.84|323.04|325.84|323.04|0
1654037460000|2022-05-31 22:51:00|325.77|322.97|325.77|322.97|325.77|322.97|325.77|322.97|0
1654037470000|2022-05-31 22:51:10|325.84|323.04|325.77|322.97|325.84|323.04|325.77|322.97|0
1654037480000|2022-05-31 22:51:20|325.9|323.1|326.03|323.23|326.03|323.23|325.9|323.1|0
1654037490000|2022-05-31 22:51:30|325.9|323.1|325.84|323.04|325.9|323.1|325.84|323.04|0
1654037500000|2022-05-31 22:51:40|325.9|323.1|325.77|322.97|325.9|323.1|325.64|322.84|0
1654037510000|2022-05-31 22:51:50|325.9|323.1|325.84|323.04|325.9|323.1|325.84|323.04|0
1654037520000|2022-05-31 22:52:00|325.9|323.1|325.9|323.1|325.9|323.1|325.84|323.04|0
1654037530000|2022-05-31 22:52:10|326.03|323.23|326.16|323.36|326.16|323.36|326.03|323.23|0
1654037540000|2022-05-31 22:52:20|326.42|323.62|326.42|323.62|326.42|323.62|326.42|323.62|0
1654037550000|2022-05-31 22:52:30|326.68|323.88|326.55|323.75|326.68|323.88|326.55|323.75|0
1654037560000|2022-05-31 22:52:40|326.42|323.62|326.16|323.36|326.42|323.62|326.16|323.36|0
1654037570000|2022-05-31 22:52:50|326.29|323.49|326.42|323.62|326.42|323.62|326.29|323.49|0
1654037580000|2022-05-31 22:53:00|326.55|323.75|326.75|323.95|326.75|323.95|326.55|323.75|0
1654037590000|2022-05-31 22:53:10|326.68|323.88|326.55|323.75|326.68|323.88|326.55|323.75|0
1654037600000|2022-05-31 22:53:20|326.68|323.88|326.68|323.88|326.68|323.88|326.68|323.88|0
1654037620000|2022-05-31 22:53:40|326.55|323.75|326.55|323.75|326.55|323.75|326.55|323.75|0
1654037640000|2022-05-31 22:54:00|326.62|323.82|326.68|323.88|326.68|323.88|326.62|323.82|0
1654037650000|2022-05-31 22:54:10|326.55|323.75|326.49|323.69|326.55|323.75|326.49|323.69|0
1654037660000|2022-05-31 22:54:20|326.68|323.88|326.68|323.88|326.68|323.88|326.55|323.75|0
1654037670000|2022-05-31 22:54:30|326.81|324.01|326.81|324.01|326.81|324.01|326.81|324.01|0
1654037680000|2022-05-31 22:54:40|326.68|323.88|326.55|323.75|326.68|323.88|326.55|323.75|0
1654037710000|2022-05-31 22:55:10|326.42|323.62|326.42|323.62|326.42|323.62|326.42|323.62|0
1654037720000|2022-05-31 22:55:20|326.16|323.36|326.03|323.23|326.16|323.36|326.03|323.23|0
1654037730000|2022-05-31 22:55:30|326.16|323.36|326.03|323.23|326.16|323.36|326.03|323.23|0
1654037740000|2022-05-31 22:55:40|326.16|323.36|326.03|323.23|326.42|323.62|326.03|323.23|0
1654037760000|2022-05-31 22:56:00|325.96|323.16|325.96|323.16|325.96|323.16|325.96|323.16|0
1654037770000|2022-05-31 22:56:10|326.03|323.23|325.77|322.97|326.03|323.23|325.77|322.97|0
1654037780000|2022-05-31 22:56:20|325.64|322.84|325.64|322.84|325.64|322.84|325.64|322.84|0
1654037790000|2022-05-31 22:56:30|325.63|322.83|325.63|322.83|325.63|322.83|325.63|322.83|0
1654037800000|2022-05-31 22:56:40|325.5|322.7|325.37|322.57|325.5|322.7|325.37|322.57|0
1654037810000|2022-05-31 22:56:50|325.11|322.31|325.05|322.25|325.11|322.31|325.05|322.25|0
1654037820000|2022-05-31 22:57:00|325.11|322.31|325.11|322.31|325.11|322.31|325.11|322.31|0
1654037840000|2022-05-31 22:57:20|325.24|322.44|325.24|322.44|325.24|322.44|325.24|322.44|0
1654037870000|2022-05-31 22:57:50|325.11|322.31|325.11|322.31|325.11|322.31|325.11|322.31|0
1654037880000|2022-05-31 22:58:00|325.24|322.44|325.37|322.57|325.37|322.57|325.24|322.44|0
1654037890000|2022-05-31 22:58:10|325.24|322.44|325.24|322.44|325.24|322.44|325.24|322.44|0
1654037910000|2022-05-31 22:58:30|325.37|322.57|325.37|322.57|325.37|322.57|325.37|322.57|0
1654037920000|2022-05-31 22:58:40|325.31|322.51|325.37|322.57|325.37|322.57|325.31|322.51|0
1654037960000|2022-05-31 22:59:20|325.31|322.51|325.18|322.38|325.31|322.51|325.11|322.31|0
1654037970000|2022-05-31 22:59:30|325.24|322.44|325.24|322.44|325.24|322.44|325.24|322.44|0
1654037990000|2022-05-31 22:59:50|325.37|322.57|325.37|322.57|325.37|322.57|325.37|322.57|0
1654038000000|2022-05-31 23:00:00|324.98|322.18|324.85|322.05|324.98|322.18|324.85|322.05|0
1654038010000|2022-05-31 23:00:10|324.98|322.18|324.92|322.12|324.98|322.18|324.92|322.12|0
1654038020000|2022-05-31 23:00:20|324.98|322.18|324.85|322.05|324.98|322.18|324.85|322.05|0
1654038030000|2022-05-31 23:00:30|324.92|322.12|324.92|322.12|324.92|322.12|324.92|322.12|0
1654038040000|2022-05-31 23:00:40|324.98|322.18|324.98|322.18|324.98|322.18|324.92|322.12|0
1654038050000|2022-05-31 23:00:50|325.05|322.25|325.05|322.25|325.05|322.25|325.05|322.25|0
1654038060000|2022-05-31 23:01:00|325.11|322.31|325.37|322.57|325.37|322.57|325.11|322.31|0
1654038070000|2022-05-31 23:01:10|325.44|322.64|325.5|322.7|325.63|322.83|325.44|322.64|0
1654038080000|2022-05-31 23:01:20|325.63|322.83|325.7|322.9|325.76|322.96|325.63|322.83|0
1654038090000|2022-05-31 23:01:30|325.5|322.7|325.63|322.83|325.63|322.83|325.5|322.7|0
1654038110000|2022-05-31 23:01:50|325.76|322.96|326.02|323.22|326.02|323.22|325.76|322.96|0
1654038130000|2022-05-31 23:02:10|326.16|323.36|326.09|323.29|326.16|323.36|326.09|323.29|0
1654038140000|2022-05-31 23:02:20|326.02|323.22|326.02|323.22|326.16|323.36|326.02|323.22|0
1654038150000|2022-05-31 23:02:30|325.96|323.16|325.76|322.96|325.96|323.16|325.76|322.96|0
1654038160000|2022-05-31 23:02:40|325.63|322.83|325.57|322.77|325.63|322.83|325.57|322.77|0
1654038170000|2022-05-31 23:02:50|325.5|322.7|325.5|322.7|325.5|322.7|325.44|322.64|0
1654038180000|2022-05-31 23:03:00|325.57|322.77|325.76|322.96|325.76|322.96|325.57|322.77|0
1654038190000|2022-05-31 23:03:10|325.89|323.09|325.89|323.09|325.89|323.09|325.89|323.09|0
1654038200000|2022-05-31 23:03:20|325.76|322.96|325.63|322.83|325.76|322.96|325.63|322.83|0
1654038210000|2022-05-31 23:03:30|325.57|322.77|325.5|322.7|325.57|322.77|325.5|322.7|0
1654038220000|2022-05-31 23:03:40|325.57|322.77|325.57|322.77|325.57|322.77|325.57|322.77|0
1654038240000|2022-05-31 23:04:00|325.63|322.83|325.76|322.96|325.76|322.96|325.63|322.83|0
1654038250000|2022-05-31 23:04:10|325.7|322.9|325.7|322.9|325.76|322.96|325.7|322.9|0
1654038260000|2022-05-31 23:04:20|325.63|322.83|325.63|322.83|325.63|322.83|325.57|322.77|0
1654038270000|2022-05-31 23:04:30|325.57|322.77|325.5|322.7|325.57|322.77|325.5|322.7|0
1654038290000|2022-05-31 23:04:50|325.63|322.83|325.63|322.83|325.76|322.96|325.63|322.83|0
1654038300000|2022-05-31 23:05:00|325.7|322.9|326.15|323.35|326.15|323.35|325.7|322.9|0
1654038310000|2022-05-31 23:05:10|326.02|323.22|326.02|323.22|326.02|323.22|326.02|323.22|0
1654038320000|2022-05-31 23:05:20|326.15|323.35|326.22|323.42|326.22|323.42|326.15|323.35|0
1654038330000|2022-05-31 23:05:30|326.15|323.35|326.15|323.35|326.15|323.35|326.09|323.29|0
1654038350000|2022-05-31 23:05:50|326.28|323.48|326.28|323.48|326.28|323.48|326.28|323.48|0
1654038360000|2022-05-31 23:06:00|326.35|323.55|325.76|322.96|326.35|323.55|325.63|322.83|0
1654038370000|2022-05-31 23:06:10|325.63|322.83|325.5|322.7|325.63|322.83|325.5|322.7|0
1654038390000|2022-05-31 23:06:30|325.63|322.83|325.63|322.83|325.63|322.83|325.63|322.83|0
1654038410000|2022-05-31 23:06:50|325.7|322.9|325.63|322.83|325.7|322.9|325.63|322.83|0
1654038420000|2022-05-31 23:07:00|325.7|322.9|325.7|322.9|325.7|322.9|325.7|322.9|0
1654038430000|2022-05-31 23:07:10|325.63|322.83|325.63|322.83|325.7|322.9|325.63|322.83|0
1654038450000|2022-05-31 23:07:30|325.7|322.9|325.7|322.9|325.7|322.9|325.7|322.9|0
1654038460000|2022-05-31 23:07:40|325.89|323.09|326.55|323.75|326.55|323.75|325.89|323.09|0
1654038470000|2022-05-31 23:07:50|326.81|324.01|326.68|323.88|326.81|324.01|326.68|323.88|0
1654038480000|2022-05-31 23:08:00|326.81|324.01|326.81|324.01|326.81|324.01|326.81|324.01|0
1654038490000|2022-05-31 23:08:10|326.74|323.94|326.68|323.88|326.74|323.94|326.68|323.88|0
1654038500000|2022-05-31 23:08:20|326.81|324.01|326.81|324.01|326.81|324.01|326.81|324.01|0
1654038510000|2022-05-31 23:08:30|326.94|324.14|326.81|324.01|326.94|324.14|326.81|324.01|0
1654038520000|2022-05-31 23:08:40|326.88|324.08|326.68|323.88|326.88|324.08|326.68|323.88|0
1654038530000|2022-05-31 23:08:50|326.61|323.81|326.94|324.14|326.94|324.14|326.61|323.81|0
1654038560000|2022-05-31 23:09:20|326.81|324.01|326.74|323.94|326.81|324.01|326.74|323.94|0
1654038570000|2022-05-31 23:09:30|326.68|323.88|326.61|323.81|326.68|323.88|326.61|323.81|0
1654038580000|2022-05-31 23:09:40|326.54|323.74|326.41|323.61|326.54|323.74|326.41|323.61|0
1654038590000|2022-05-31 23:09:50|326.48|323.68|326.54|323.74|326.68|323.88|326.48|323.68|0
1654038600000|2022-05-31 23:10:00|326.68|323.88|326.81|324.01|326.81|324.01|326.68|323.88|0
1654038630000|2022-05-31 23:10:30|326.94|324.14|326.94|324.14|326.94|324.14|326.94|324.14|0
1654038640000|2022-05-31 23:10:40|326.81|324.01|326.81|324.01|326.81|324.01|326.81|324.01|0
1654038650000|2022-05-31 23:10:50|326.94|324.14|326.81|324.01|326.94|324.14|326.81|324.01|0
1654038660000|2022-05-31 23:11:00|326.87|324.07|326.87|324.07|326.87|324.07|326.87|324.07|0
1654038670000|2022-05-31 23:11:10|326.94|324.14|326.94|324.14|326.94|324.14|326.94|324.14|0
1654038680000|2022-05-31 23:11:20|326.87|324.07|326.87|324.07|326.87|324.07|326.87|324.07|0
1654038690000|2022-05-31 23:11:30|326.81|324.01|326.81|324.01|326.81|324.01|326.81|324.01|0
1654038710000|2022-05-31 23:11:50|326.54|323.74|326.54|323.74|326.54|323.74|326.54|323.74|0
1654038720000|2022-05-31 23:12:00|326.41|323.61|326.48|323.68|326.48|323.68|326.41|323.61|0
1654038730000|2022-05-31 23:12:10|326.54|323.74|326.54|323.74|326.54|323.74|326.54|323.74|0
1654038770000|2022-05-31 23:12:50|326.61|323.81|326.54|323.74|326.61|323.81|326.54|323.74|0
1654038780000|2022-05-31 23:13:00|326.41|323.61|326.67|323.87|326.67|323.87|326.41|323.61|0
1654038790000|2022-05-31 23:13:10|326.54|323.74|326.48|323.68|326.54|323.74|326.48|323.68|0
1654038800000|2022-05-31 23:13:20|326.41|323.61|326.41|323.61|326.41|323.61|326.35|323.55|0
1654038810000|2022-05-31 23:13:30|326.35|323.55|326.28|323.48|326.35|323.55|326.28|323.48|0
1654038820000|2022-05-31 23:13:40|326.22|323.42|326.15|323.35|326.22|323.42|326.15|323.35|0
1654038830000|2022-05-31 23:13:50|326.02|323.22|326.02|323.22|326.02|323.22|326.02|323.22|0
1654038840000|2022-05-31 23:14:00|326.09|323.29|326.02|323.22|326.09|323.29|326.02|323.22|0
1654038870000|2022-05-31 23:14:30|325.89|323.09|326.15|323.35|326.15|323.35|325.89|323.09|0
1654038880000|2022-05-31 23:14:40|326.22|323.42|326.15|323.35|326.22|323.42|326.15|323.35|0
1654038890000|2022-05-31 23:14:50|326.28|323.48|326.28|323.48|326.28|323.48|326.28|323.48|0
1654038900000|2022-05-31 23:15:00|326.22|323.42|326.41|323.61|326.41|323.61|326.22|323.42|0
1654038920000|2022-05-31 23:15:20|326.35|323.55|326.41|323.61|326.41|323.61|326.35|323.55|0
1654038930000|2022-05-31 23:15:30|326.35|323.55|326.35|323.55|326.35|323.55|326.35|323.55|0
1654038960000|2022-05-31 23:16:00|326.41|323.61|326.41|323.61|326.41|323.61|326.41|323.61|0
1654038970000|2022-05-31 23:16:10|326.48|323.68|326.48|323.68|326.48|323.68|326.48|323.68|0
1654038980000|2022-05-31 23:16:20|326.41|323.61|326.15|323.35|326.41|323.61|326.15|323.35|0
1654038990000|2022-05-31 23:16:30|326.02|323.22|326.02|323.22|326.02|323.22|326.02|323.22|0
1654039000000|2022-05-31 23:16:40|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1654039010000|2022-05-31 23:16:50|326.09|323.29|326.09|323.29|326.09|323.29|326.09|323.29|0
1654039030000|2022-05-31 23:17:10|326.28|323.48|326.22|323.42|326.28|323.48|326.22|323.42|0
1654039060000|2022-05-31 23:17:40|326.15|323.35|326.15|323.35|326.15|323.35|326.15|323.35|0
1654039070000|2022-05-31 23:17:50|326.28|323.48|326.28|323.48|326.28|323.48|326.28|323.48|0
1654039090000|2022-05-31 23:18:10|326.22|323.42|326.22|323.42|326.22|323.42|326.22|323.42|0
1654039100000|2022-05-31 23:18:20|326.28|323.48|326.54|323.74|326.54|323.74|326.28|323.48|0
1654039110000|2022-05-31 23:18:30|326.67|323.87|326.74|323.94|326.74|323.94|326.67|323.87|0
1654039120000|2022-05-31 23:18:40|326.67|323.87|326.8|324|326.8|324|326.67|323.87|0
1654039130000|2022-05-31 23:18:50|326.74|323.94|326.93|324.13|326.93|324.13|326.74|323.94|0
1654039140000|2022-05-31 23:19:00|326.87|324.07|326.67|323.87|326.87|324.07|326.67|323.87|0
1654039150000|2022-05-31 23:19:10|326.61|323.81|326.67|323.87|326.67|323.87|326.61|323.81|0
1654039170000|2022-05-31 23:19:30|326.61|323.81|326.61|323.81|326.61|323.81|326.61|323.81|0
1654039180000|2022-05-31 23:19:40|326.54|323.74|326.54|323.74|326.54|323.74|326.54|323.74|0
1654039190000|2022-05-31 23:19:50|326.48|323.68|326.54|323.74|326.54|323.74|326.48|323.68|0
1654039210000|2022-05-31 23:20:10|326.61|323.81|326.61|323.81|326.61|323.81|326.61|323.81|0
1654039220000|2022-05-31 23:20:20|326.54|323.74|326.8|324|326.8|324|326.54|323.74|0
1654039230000|2022-05-31 23:20:30|326.87|324.07|326.93|324.13|326.93|324.13|326.87|324.07|0
1654039240000|2022-05-31 23:20:40|326.67|323.87|326.61|323.81|326.67|323.87|326.54|323.74|0
1654039250000|2022-05-31 23:20:50|326.67|323.87|326.8|324|326.87|324.07|326.67|323.87|0
1654039260000|2022-05-31 23:21:00|326.67|323.87|326.67|323.87|326.67|323.87|326.67|323.87|0
1654039290000|2022-05-31 23:21:30|326.61|323.81|326.61|323.81|326.61|323.81|326.54|323.74|0
1654039300000|2022-05-31 23:21:40|326.54|323.74|326.41|323.61|326.54|323.74|326.41|323.61|0
1654039310000|2022-05-31 23:21:50|326.54|323.74|326.48|323.68|326.54|323.74|326.48|323.68|0
1654039320000|2022-05-31 23:22:00|326.41|323.61|326.41|323.61|326.48|323.68|326.41|323.61|0
1654039330000|2022-05-31 23:22:10|326.54|323.74|326.54|323.74|326.54|323.74|326.54|323.74|0
1654039360000|2022-05-31 23:22:40|326.48|323.68|326.41|323.61|326.48|323.68|326.41|323.61|0
1654039380000|2022-05-31 23:23:00|326.15|323.35|326.15|323.35|326.15|323.35|326.15|323.35|0
1654039410000|2022-05-31 23:23:30|326.28|323.48|326.28|323.48|326.28|323.48|326.28|323.48|0
1654039440000|2022-05-31 23:24:00|326.15|323.35|326.15|323.35|326.15|323.35|326.15|323.35|0
1654039450000|2022-05-31 23:24:10|326.28|323.48|326.15|323.35|326.28|323.48|326.15|323.35|0
1654039460000|2022-05-31 23:24:20|326.08|323.28|326.01|323.21|326.08|323.28|326.01|323.21|0
1654039470000|2022-05-31 23:24:30|326.14|323.34|326.28|323.48|326.28|323.48|326.14|323.34|0
1654039480000|2022-05-31 23:24:40|326.14|323.34|326.01|323.21|326.14|323.34|326.01|323.21|0
1654039510000|2022-05-31 23:25:10|326.14|323.34|326.14|323.34|326.14|323.34|326.14|323.34|0
1654039520000|2022-05-31 23:25:20|326.08|323.28|326.01|323.21|326.08|323.28|326.01|323.21|0
1654039610000|2022-05-31 23:26:50|325.88|323.08|325.88|323.08|325.88|323.08|325.88|323.08|0
1654039620000|2022-05-31 23:27:00|326.01|323.21|325.95|323.15|326.01|323.21|325.95|323.15|0
1654039630000|2022-05-31 23:27:10|326.01|323.21|325.95|323.15|326.01|323.21|325.95|323.15|0
1654039640000|2022-05-31 23:27:20|326.08|323.28|326.08|323.28|326.08|323.28|326.08|323.28|0
1654039650000|2022-05-31 23:27:30|326.14|323.34|325.88|323.08|326.14|323.34|325.88|323.08|0
1654039660000|2022-05-31 23:27:40|325.75|322.95|325.75|322.95|325.75|322.95|325.75|322.95|0
1654039670000|2022-05-31 23:27:50|325.62|322.82|325.75|322.95|325.75|322.95|325.62|322.82|0
1654039690000|2022-05-31 23:28:10|325.88|323.08|325.88|323.08|325.88|323.08|325.88|323.08|0
1654039700000|2022-05-31 23:28:20|325.82|323.02|325.75|322.95|325.82|323.02|325.75|322.95|0
1654039710000|2022-05-31 23:28:30|325.62|322.82|325.49|322.69|325.62|322.82|325.49|322.69|0
1654039720000|2022-05-31 23:28:40|325.36|322.56|325.3|322.5|325.36|322.56|325.3|322.5|0
1654039730000|2022-05-31 23:28:50|325.36|322.56|325.36|322.56|325.36|322.56|325.36|322.56|0
1654039770000|2022-05-31 23:29:30|325.49|322.69|325.49|322.69|325.49|322.69|325.49|322.69|0
1654039780000|2022-05-31 23:29:40|325.62|322.82|325.56|322.76|325.62|322.82|325.56|322.76|0
1654039790000|2022-05-31 23:29:50|325.36|322.56|325.1|322.3|325.36|322.56|325.1|322.3|0
1654039810000|2022-05-31 23:30:10|324.97|322.17|324.97|322.17|324.97|322.17|324.97|322.17|0
1654039830000|2022-05-31 23:30:30|324.84|322.04|324.84|322.04|324.84|322.04|324.84|322.04|0
1654039850000|2022-05-31 23:30:50|324.77|321.97|324.83|322.03|324.84|322.04|324.77|321.97|0
1654039860000|2022-05-31 23:31:00|324.77|321.97|324.77|321.97|324.77|321.97|324.77|321.97|0
1654039870000|2022-05-31 23:31:10|324.83|322.03|324.97|322.17|324.97|322.17|324.83|322.03|0
1654039880000|2022-05-31 23:31:20|324.9|322.1|324.83|322.03|324.9|322.1|324.83|322.03|0
1654039890000|2022-05-31 23:31:30|324.9|322.1|324.97|322.17|324.97|322.17|324.9|322.1|0
1654039920000|2022-05-31 23:32:00|324.96|322.16|324.96|322.16|324.96|322.16|324.96|322.16|0
1654039930000|2022-05-31 23:32:10|325.1|322.3|325.1|322.3|325.1|322.3|325.1|322.3|0
1654039940000|2022-05-31 23:32:20|325.23|322.43|325.1|322.3|325.23|322.43|325.1|322.3|0
1654039960000|2022-05-31 23:32:40|325.23|322.43|325.23|322.43|325.23|322.43|325.23|322.43|0
1654039980000|2022-05-31 23:33:00|325.1|322.3|325.36|322.56|325.36|322.56|325.1|322.3|0
1654040000000|2022-05-31 23:33:20|325.29|322.49|325.36|322.56|325.36|322.56|325.29|322.49|0
1654040010000|2022-05-31 23:33:30|325.23|322.43|325.23|322.43|325.23|322.43|325.23|322.43|0
1654040070000|2022-05-31 23:34:30|325.22|322.42|325.09|322.29|325.22|322.42|325.09|322.29|0
1654040100000|2022-05-31 23:35:00|325.16|322.36|325.22|322.42|325.22|322.42|325.16|322.36|0
1654040110000|2022-05-31 23:35:10|325.36|322.56|325.36|322.56|325.36|322.56|325.36|322.56|0
1654040120000|2022-05-31 23:35:20|325.22|322.42|325.22|322.42|325.22|322.42|325.22|322.42|0
1654040140000|2022-05-31 23:35:40|325.16|322.36|325.36|322.56|325.36|322.56|325.16|322.36|0
1654040150000|2022-05-31 23:35:50|325.35|322.55|325.75|322.95|325.75|322.95|325.35|322.55|0
1654040160000|2022-05-31 23:36:00|325.68|322.88|325.68|322.88|325.68|322.88|325.68|322.88|0
1654040170000|2022-05-31 23:36:10|325.62|322.82|325.35|322.55|325.62|322.82|325.35|322.55|0
1654040200000|2022-05-31 23:36:40|325.49|322.69|325.49|322.69|325.49|322.69|325.49|322.69|0
1654040210000|2022-05-31 23:36:50|325.62|322.82|325.62|322.82|325.62|322.82|325.62|322.82|0
1654040220000|2022-05-31 23:37:00|325.75|322.95|325.75|322.95|325.75|322.95|325.75|322.95|0
1654040240000|2022-05-31 23:37:20|325.68|322.88|325.62|322.82|325.68|322.88|325.62|322.82|0
1654040260000|2022-05-31 23:37:40|325.68|322.88|325.62|322.82|325.68|322.88|325.62|322.82|0
1654040270000|2022-05-31 23:37:50|325.75|322.95|325.75|322.95|325.75|322.95|325.75|322.95|0
1654040290000|2022-05-31 23:38:10|325.68|322.88|325.75|322.95|325.75|322.95|325.68|322.88|0
1654040330000|2022-05-31 23:38:50|325.88|323.08|325.88|323.08|325.88|323.08|325.88|323.08|0
1654040340000|2022-05-31 23:39:00|326.01|323.21|326.53|323.73|326.53|323.73|326.01|323.21|0
1654040350000|2022-05-31 23:39:10|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1654040370000|2022-05-31 23:39:30|326.47|323.67|326.53|323.73|326.53|323.73|326.47|323.67|0
1654040390000|2022-05-31 23:39:50|326.66|323.86|326.66|323.86|326.66|323.86|326.66|323.86|0
1654040400000|2022-05-31 23:40:00|326.47|323.67|326.47|323.67|326.47|323.67|326.47|323.67|0
1654040410000|2022-05-31 23:40:10|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1654040430000|2022-05-31 23:40:30|326.27|323.47|326.14|323.34|326.27|323.47|326.14|323.34|0
1654040440000|2022-05-31 23:40:40|326.07|323.27|326.14|323.34|326.14|323.34|326.07|323.27|0
1654040450000|2022-05-31 23:40:50|326.01|323.21|326.01|323.21|326.01|323.21|326.01|323.21|0
1654040460000|2022-05-31 23:41:00|325.94|323.14|325.88|323.08|325.94|323.14|325.88|323.08|0
1654040470000|2022-05-31 23:41:10|325.61|322.81|325.61|322.81|325.61|322.81|325.61|322.81|0
1654040480000|2022-05-31 23:41:20|325.48|322.68|325.48|322.68|325.48|322.68|325.48|322.68|0
1654040510000|2022-05-31 23:41:50|325.35|322.55|325.35|322.55|325.35|322.55|325.35|322.55|0
1654040520000|2022-05-31 23:42:00|325.29|322.49|325.16|322.36|325.29|322.49|325.16|322.36|0
1654040530000|2022-05-31 23:42:10|325.22|322.42|325.22|322.42|325.22|322.42|325.22|322.42|0
1654040560000|2022-05-31 23:42:40|325.29|322.49|325.29|322.49|325.35|322.55|325.29|322.49|0
1654040570000|2022-05-31 23:42:50|325.35|322.55|325.29|322.49|325.35|322.55|325.29|322.49|0
1654040580000|2022-05-31 23:43:00|325.35|322.55|325.22|322.42|325.48|322.68|325.22|322.42|0
1654040600000|2022-05-31 23:43:20|325.09|322.29|324.96|322.16|325.09|322.29|324.96|322.16|0
1654040610000|2022-05-31 23:43:30|324.83|322.03|324.83|322.03|324.83|322.03|324.83|322.03|0
1654040630000|2022-05-31 23:43:50|324.7|321.9|324.57|321.77|324.7|321.9|324.57|321.77|0
1654040640000|2022-05-31 23:44:00|324.51|321.71|324.51|321.71|324.51|321.71|324.51|321.71|0
1654040650000|2022-05-31 23:44:10|324.57|321.77|324.57|321.77|324.57|321.77|324.57|321.77|0
1654040670000|2022-05-31 23:44:30|324.44|321.64|324.31|321.51|324.44|321.64|324.31|321.51|0
1654040710000|2022-05-31 23:45:10|324.18|321.38|324.18|321.38|324.18|321.38|324.18|321.38|0
1654040750000|2022-05-31 23:45:50|324.31|321.51|324.31|321.51|324.31|321.51|324.31|321.51|0
1654040760000|2022-05-31 23:46:00|324.18|321.38|323.78|320.98|324.18|321.38|323.78|320.98|0
1654040770000|2022-05-31 23:46:10|323.59|320.79|323.26|320.46|323.65|320.85|323.26|320.46|0
1654040780000|2022-05-31 23:46:20|323.39|320.59|323.52|320.72|323.52|320.72|323.39|320.59|0
1654040790000|2022-05-31 23:46:30|323.59|320.79|323.78|320.98|323.78|320.98|323.59|320.79|0
1654040800000|2022-05-31 23:46:40|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1654040810000|2022-05-31 23:46:50|323.52|320.72|323.65|320.85|323.65|320.85|323.52|320.72|0
1654040820000|2022-05-31 23:47:00|323.52|320.72|323.65|320.85|323.65|320.85|323.52|320.72|0
1654040830000|2022-05-31 23:47:10|323.78|320.98|323.78|320.98|323.78|320.98|323.78|320.98|0
1654040840000|2022-05-31 23:47:20|323.72|320.92|323.65|320.85|323.72|320.92|323.65|320.85|0
1654040850000|2022-05-31 23:47:30|323.78|320.98|323.59|320.79|323.78|320.98|323.59|320.79|0
1654040860000|2022-05-31 23:47:40|323.52|320.72|323.65|320.85|323.65|320.85|323.52|320.72|0
1654040870000|2022-05-31 23:47:50|323.59|320.79|323.52|320.72|323.65|320.85|323.52|320.72|0
1654040880000|2022-05-31 23:48:00|323.65|320.85|323.52|320.72|323.65|320.85|323.52|320.72|0
1654040890000|2022-05-31 23:48:10|323.26|320.46|323.26|320.46|323.26|320.46|323.26|320.46|0
1654040900000|2022-05-31 23:48:20|323.13|320.33|323.13|320.33|323.26|320.46|323.13|320.33|0
1654040920000|2022-05-31 23:48:40|323.26|320.46|323.26|320.46|323.26|320.46|323.26|320.46|0
1654040930000|2022-05-31 23:48:50|323.13|320.33|323.26|320.46|323.26|320.46|323.13|320.33|0
1654040940000|2022-05-31 23:49:00|323.2|320.4|323.26|320.46|323.26|320.46|323.13|320.33|0
1654040950000|2022-05-31 23:49:10|323.39|320.59|323.33|320.53|323.39|320.59|323.33|320.53|0
1654040960000|2022-05-31 23:49:20|323.26|320.46|323.26|320.46|323.26|320.46|323.26|320.46|0
1654040970000|2022-05-31 23:49:30|323.13|320.33|323.13|320.33|323.13|320.33|323.13|320.33|0
1654040980000|2022-05-31 23:49:40|323.26|320.46|323.26|320.46|323.26|320.46|323.26|320.46|0
1654041000000|2022-05-31 23:50:00|323.13|320.33|323|320.2|323.26|320.46|323|320.2|0
1654041020000|2022-05-31 23:50:20|322.87|320.07|322.74|319.94|322.87|320.07|322.74|319.94|0
1654041030000|2022-05-31 23:50:30|322.87|320.07|322.94|320.14|323|320.2|322.87|320.07|0
1654041040000|2022-05-31 23:50:40|323|320.2|322.87|320.07|323|320.2|322.87|320.07|0
1654041050000|2022-05-31 23:50:50|323|320.2|322.94|320.14|323|320.2|322.94|320.14|0
1654041060000|2022-05-31 23:51:00|323|320.2|322.87|320.07|323.13|320.33|322.87|320.07|0
1654041070000|2022-05-31 23:51:10|322.74|319.94|322.87|320.07|322.87|320.07|322.74|319.94|0
1654041120000|2022-05-31 23:52:00|322.74|319.94|322.81|320.01|322.81|320.01|322.74|319.94|0
1654041130000|2022-05-31 23:52:10|322.87|320.07|322.74|319.94|322.87|320.07|322.74|319.94|0
1654041160000|2022-05-31 23:52:40|322.61|319.81|322.61|319.81|322.61|319.81|322.61|319.81|0
1654041190000|2022-05-31 23:53:10|322.74|319.94|322.87|320.07|322.87|320.07|322.74|319.94|0
1654041200000|2022-05-31 23:53:20|322.81|320.01|322.81|320.01|322.81|320.01|322.81|320.01|0
1654041210000|2022-05-31 23:53:30|322.87|320.07|323|320.2|323|320.2|322.87|320.07|0
1654041230000|2022-05-31 23:53:50|322.87|320.07|322.74|319.94|322.87|320.07|322.74|319.94|0
1654041240000|2022-05-31 23:54:00|322.87|320.07|322.87|320.07|322.87|320.07|322.87|320.07|0
1654041260000|2022-05-31 23:54:20|323|320.2|323|320.2|323|320.2|323|320.2|0
1654041270000|2022-05-31 23:54:30|322.87|320.07|323|320.2|323|320.2|322.87|320.07|0
1654041280000|2022-05-31 23:54:40|322.87|320.07|322.74|319.94|322.87|320.07|322.74|319.94|0
1654041300000|2022-05-31 23:55:00|322.61|319.81|322.55|319.75|322.74|319.94|322.55|319.75|0
1654041310000|2022-05-31 23:55:10|322.48|319.68|322.35|319.55|322.48|319.68|322.35|319.55|0
1654041320000|2022-05-31 23:55:20|322.29|319.49|322.22|319.42|322.29|319.49|322.22|319.42|0
1654041330000|2022-05-31 23:55:30|322.35|319.55|322.35|319.55|322.35|319.55|322.35|319.55|0
1654041340000|2022-05-31 23:55:40|322.48|319.68|322.48|319.68|322.48|319.68|322.48|319.68|0
1654041350000|2022-05-31 23:55:50|322.61|319.81|322.61|319.81|322.61|319.81|322.61|319.81|0
1654041360000|2022-05-31 23:56:00|322.48|319.68|322.48|319.68|322.48|319.68|322.48|319.68|0
1654041370000|2022-05-31 23:56:10|322.74|319.94|322.74|319.94|322.74|319.94|322.61|319.81|0
1654041380000|2022-05-31 23:56:20|322.61|319.81|322.74|319.94|322.74|319.94|322.48|319.68|0
1654041390000|2022-05-31 23:56:30|322.61|319.81|322.74|319.94|322.74|319.94|322.55|319.75|0
1654041400000|2022-05-31 23:56:40|322.87|320.07|322.87|320.07|322.87|320.07|322.87|320.07|0
1654041410000|2022-05-31 23:56:50|323|320.2|323|320.2|323|320.2|323|320.2|0
1654041420000|2022-05-31 23:57:00|323.26|320.46|323.26|320.46|323.26|320.46|323.26|320.46|0
1654041430000|2022-05-31 23:57:10|323.39|320.59|323.26|320.46|323.39|320.59|323.26|320.46|0
1654041440000|2022-05-31 23:57:20|323.39|320.59|323.39|320.59|323.39|320.59|323.39|320.59|0
1654041450000|2022-05-31 23:57:30|323.26|320.46|323.13|320.33|323.26|320.46|323.13|320.33|0
1654041460000|2022-05-31 23:57:40|323|320.2|322.87|320.07|323|320.2|322.87|320.07|0
1654041470000|2022-05-31 23:57:50|322.74|319.94|322.87|320.07|322.87|320.07|322.74|319.94|0
1654041480000|2022-05-31 23:58:00|322.74|319.94|322.74|319.94|322.74|319.94|322.74|319.94|0
1654041490000|2022-05-31 23:58:10|322.87|320.07|322.74|319.94|322.87|320.07|322.74|319.94|0
1654041500000|2022-05-31 23:58:20|322.87|320.07|322.87|320.07|322.87|320.07|322.87|320.07|0
1654041510000|2022-05-31 23:58:30|322.74|319.94|322.74|319.94|322.74|319.94|322.74|319.94|0
1654041520000|2022-05-31 23:58:40|322.87|320.07|323|320.2|323|320.2|322.87|320.07|0
1654041530000|2022-05-31 23:58:50|322.87|320.07|322.74|319.94|322.87|320.07|322.74|319.94|0
1654041540000|2022-05-31 23:59:00|322.87|320.07|322.87|320.07|323|320.2|322.87|320.07|0
1654041550000|2022-05-31 23:59:10|322.94|320.14|322.81|320.01|323|320.2|322.81|320.01|0
1654041560000|2022-05-31 23:59:20|322.74|319.94|322.74|319.94|322.74|319.94|322.74|319.94|0
1654041570000|2022-05-31 23:59:30|322.68|319.88|322.68|319.88|322.68|319.88|322.68|319.88|0
1654041580000|2022-05-31 23:59:40|322.61|319.81|322.74|319.94|322.74|319.94|322.61|319.81|0
1654041590000|2022-05-31 23:59:50|322.61|319.81|322.61|319.81|322.61|319.81|322.61|319.81|0
1654041600000|2022-06-01 00:00:00|322.48|319.68|322.09|319.29|322.48|319.68|322.03|319.23|0
1654041610000|2022-06-01 00:00:10|321.96|319.16|321.7|318.9|321.96|319.16|321.7|318.9|0
1654041620000|2022-06-01 00:00:20|321.57|318.77|321.57|318.77|321.57|318.77|321.31|318.51|0
1654041630000|2022-06-01 00:00:30|321.7|318.9|321.83|319.03|321.96|319.16|321.7|318.9|0
1654041640000|2022-06-01 00:00:40|321.96|319.16|322.22|319.42|322.22|319.42|321.96|319.16|0
1654041650000|2022-06-01 00:00:50|322.35|319.55|322.35|319.55|322.61|319.81|322.35|319.55|0
1654041660000|2022-06-01 00:01:00|322.22|319.42|322.29|319.49|322.29|319.49|322.16|319.36|0
1654041670000|2022-06-01 00:01:10|322.22|319.42|322.03|319.23|322.22|319.42|322.03|319.23|0
1654041680000|2022-06-01 00:01:20|322.09|319.29|321.83|319.03|322.09|319.29|321.83|319.03|0
1654041690000|2022-06-01 00:01:30|321.51|318.71|321.18|318.38|321.51|318.71|321.18|318.38|0
1654041700000|2022-06-01 00:01:40|321.31|318.51|321.25|318.45|321.31|318.51|321.25|318.45|0
1654041710000|2022-06-01 00:01:50|321.31|318.51|321.31|318.51|321.31|318.51|321.18|318.38|0
1654041720000|2022-06-01 00:02:00|321.44|318.64|321.44|318.64|321.44|318.64|321.31|318.51|0
1654041730000|2022-06-01 00:02:10|320.79|317.99|320.92|318.12|320.92|318.12|320.79|317.99|0
1654041740000|2022-06-01 00:02:20|320.99|318.19|320.92|318.12|321.05|318.25|320.92|318.12|0
1654041750000|2022-06-01 00:02:30|321.05|318.25|321.05|318.25|321.05|318.25|321.05|318.25|0
1654041760000|2022-06-01 00:02:40|321.18|318.38|321.31|318.51|321.31|318.51|321.18|318.38|0
1654041770000|2022-06-01 00:02:50|321.57|318.77|321.57|318.77|321.7|318.9|321.57|318.77|0
1654041780000|2022-06-01 00:03:00|321.44|318.64|321.57|318.77|321.57|318.77|321.44|318.64|0
1654041790000|2022-06-01 00:03:10|321.7|318.9|321.7|318.9|321.7|318.9|321.7|318.9|0
1654041800000|2022-06-01 00:03:20|321.64|318.84|322.02|319.22|322.02|319.22|321.64|318.84|0
1654041810000|2022-06-01 00:03:30|322.09|319.29|322.35|319.55|322.35|319.55|322.09|319.29|0
1654041820000|2022-06-01 00:03:40|322.28|319.48|322.22|319.42|322.35|319.55|322.22|319.42|0
1654041830000|2022-06-01 00:03:50|322.09|319.29|321.96|319.16|322.09|319.29|321.96|319.16|0
1654041840000|2022-06-01 00:04:00|322.09|319.29|321.96|319.16|322.09|319.29|321.96|319.16|0
1654041850000|2022-06-01 00:04:10|321.83|319.03|321.83|319.03|321.83|319.03|321.83|319.03|0
1654041860000|2022-06-01 00:04:20|321.64|318.84|321.7|318.9|321.7|318.9|321.64|318.84|0
1654041870000|2022-06-01 00:04:30|321.57|318.77|321.44|318.64|321.57|318.77|321.44|318.64|0
1654041880000|2022-06-01 00:04:40|321.57|318.77|321.44|318.64|321.57|318.77|321.44|318.64|0
1654041890000|2022-06-01 00:04:50|321.31|318.51|321.31|318.51|321.38|318.58|321.31|318.51|0
1654041900000|2022-06-01 00:05:00|321.18|318.38|320.99|318.19|321.18|318.38|320.99|318.19|0
1654041910000|2022-06-01 00:05:10|320.92|318.12|320.66|317.86|320.92|318.12|320.66|317.86|0
1654041920000|2022-06-01 00:05:20|320.79|317.99|320.66|317.86|320.79|317.99|320.66|317.86|0
1654041930000|2022-06-01 00:05:30|320.4|317.6|320.53|317.73|320.53|317.73|320.4|317.6|0
1654041940000|2022-06-01 00:05:40|320.66|317.86|320.92|318.12|320.92|318.12|320.66|317.86|0
1654041950000|2022-06-01 00:05:50|320.79|317.99|320.79|317.99|320.79|317.99|320.79|317.99|0
1654041960000|2022-06-01 00:06:00|320.92|318.12|320.92|318.12|320.92|318.12|320.79|317.99|0
1654041970000|2022-06-01 00:06:10|321.05|318.25|321.05|318.25|321.05|318.25|321.05|318.25|0
1654041980000|2022-06-01 00:06:20|321.18|318.38|321.31|318.51|321.31|318.51|321.18|318.38|0
1654041990000|2022-06-01 00:06:30|321.18|318.38|321.18|318.38|321.18|318.38|321.18|318.38|0
1654042000000|2022-06-01 00:06:40|321.05|318.25|320.79|317.99|321.05|318.25|320.79|317.99|0
1654042010000|2022-06-01 00:06:50|320.66|317.86|320.66|317.86|320.73|317.93|320.66|317.86|0
1654042020000|2022-06-01 00:07:00|320.4|317.6|320.66|317.86|320.66|317.86|320.4|317.6|0
1654042030000|2022-06-01 00:07:10|320.4|317.6|320.53|317.73|320.53|317.73|320.4|317.6|0
1654042040000|2022-06-01 00:07:20|320.4|317.6|320.47|317.67|320.47|317.67|320.4|317.6|0
1654042050000|2022-06-01 00:07:30|320.53|317.73|320.4|317.6|320.53|317.73|320.4|317.6|0
1654042100000|2022-06-01 00:08:20|320.47|317.67|320.4|317.6|320.53|317.73|320.4|317.6|0
1654042110000|2022-06-01 00:08:30|320.53|317.73|320.53|317.73|320.53|317.73|320.53|317.73|0
1654042120000|2022-06-01 00:08:40|320.4|317.6|320.79|317.99|320.79|317.99|320.4|317.6|0
1654042130000|2022-06-01 00:08:50|320.66|317.86|320.66|317.86|320.66|317.86|320.66|317.86|0
1654042140000|2022-06-01 00:09:00|320.79|317.99|320.79|317.99|320.79|317.99|320.79|317.99|0
1654042150000|2022-06-01 00:09:10|320.92|318.12|320.79|317.99|320.92|318.12|320.79|317.99|0
1654042160000|2022-06-01 00:09:20|320.92|318.12|321.05|318.25|321.05|318.25|320.92|318.12|0
1654042170000|2022-06-01 00:09:30|320.92|318.12|321.05|318.25|321.05|318.25|320.92|318.12|0
1654042180000|2022-06-01 00:09:40|320.92|318.12|320.79|317.99|320.92|318.12|320.79|317.99|0
1654042190000|2022-06-01 00:09:50|320.92|318.12|320.92|318.12|320.92|318.12|320.92|318.12|0
1654042200000|2022-06-01 00:10:00|320.86|318.06|320.92|318.12|320.92|318.12|320.86|318.06|0
1654042210000|2022-06-01 00:10:10|321.18|318.38|321.18|318.38|321.18|318.38|321.18|318.38|0
1654042220000|2022-06-01 00:10:20|321.31|318.51|321.31|318.51|321.31|318.51|321.31|318.51|0
1654042230000|2022-06-01 00:10:30|321.44|318.64|321.44|318.64|321.44|318.64|321.44|318.64|0
1654042240000|2022-06-01 00:10:40|321.56|318.76|321.56|318.76|321.56|318.76|321.56|318.76|0
1654042250000|2022-06-01 00:10:50|321.44|318.64|321.31|318.51|321.44|318.64|321.31|318.51|0
1654042260000|2022-06-01 00:11:00|321.18|318.38|321.5|318.7|321.56|318.76|321.18|318.38|0
1654042270000|2022-06-01 00:11:10|321.44|318.64|321.31|318.51|321.44|318.64|321.31|318.51|0
1654042280000|2022-06-01 00:11:20|321.24|318.44|321.05|318.25|321.24|318.44|321.05|318.25|0
1654042290000|2022-06-01 00:11:30|321.18|318.38|321.05|318.25|321.18|318.38|321.05|318.25|0
1654042300000|2022-06-01 00:11:40|320.92|318.12|320.92|318.12|320.92|318.12|320.92|318.12|0
1654042310000|2022-06-01 00:11:50|321.05|318.25|320.98|318.18|321.05|318.25|320.98|318.18|0
1654042320000|2022-06-01 00:12:00|320.92|318.12|320.79|317.99|320.92|318.12|320.79|317.99|0
1654042330000|2022-06-01 00:12:10|320.92|318.12|320.92|318.12|320.92|318.12|320.85|318.05|0
1654042360000|2022-06-01 00:12:40|320.85|318.05|320.85|318.05|320.85|318.05|320.85|318.05|0
1654042370000|2022-06-01 00:12:50|320.79|317.99|320.79|317.99|320.79|317.99|320.79|317.99|0
1654042380000|2022-06-01 00:13:00|321.05|318.25|321.18|318.38|321.18|318.38|321.05|318.25|0
1654042390000|2022-06-01 00:13:10|321.3|318.5|321.18|318.38|321.3|318.5|321.18|318.38|0
1654042400000|2022-06-01 00:13:20|321.11|318.31|321.18|318.38|321.18|318.38|321.11|318.31|0
1654042410000|2022-06-01 00:13:30|321.17|318.37|320.98|318.18|321.17|318.37|320.98|318.18|0
1654042420000|2022-06-01 00:13:40|321.17|318.37|321.05|318.25|321.17|318.37|321.05|318.25|0
1654042430000|2022-06-01 00:13:50|320.92|318.12|321.05|318.25|321.05|318.25|320.92|318.12|0
1654042440000|2022-06-01 00:14:00|320.92|318.12|320.79|317.99|320.92|318.12|320.79|317.99|0
1654042450000|2022-06-01 00:14:10|320.72|317.92|320.92|318.12|320.92|318.12|320.72|317.92|0
1654042460000|2022-06-01 00:14:20|320.79|317.99|320.92|318.12|320.92|318.12|320.72|317.92|0
1654042480000|2022-06-01 00:14:40|320.85|318.05|320.92|318.12|320.92|318.12|320.79|317.99|0
1654042490000|2022-06-01 00:14:50|320.85|318.05|320.79|317.99|320.85|318.05|320.79|317.99|0
1654042500000|2022-06-01 00:15:00|320.85|318.05|320.79|317.99|320.85|318.05|320.79|317.99|0
1654042510000|2022-06-01 00:15:10|320.66|317.86|320.66|317.86|320.66|317.86|320.53|317.73|0
1654042530000|2022-06-01 00:15:30|320.79|317.99|320.79|317.99|320.79|317.99|320.79|317.99|0
1654042540000|2022-06-01 00:15:40|320.66|317.86|320.79|317.99|320.79|317.99|320.66|317.86|0
1654042550000|2022-06-01 00:15:50|320.91|318.11|321.04|318.24|321.04|318.24|320.91|318.11|0
1654042560000|2022-06-01 00:16:00|320.79|317.99|320.79|317.99|321.04|318.24|320.79|317.99|0
1654042580000|2022-06-01 00:16:20|320.91|318.11|320.79|317.99|320.91|318.11|320.79|317.99|0
1654042600000|2022-06-01 00:16:40|320.91|318.11|320.91|318.11|320.91|318.11|320.91|318.11|0
1654042610000|2022-06-01 00:16:50|321.04|318.24|321.04|318.24|321.04|318.24|320.98|318.18|0
1654042620000|2022-06-01 00:17:00|321.11|318.31|321.04|318.24|321.11|318.31|321.04|318.24|0
1654042630000|2022-06-01 00:17:10|321.11|318.31|321.04|318.24|321.11|318.31|321.04|318.24|0
1654042640000|2022-06-01 00:17:20|321.17|318.37|321.17|318.37|321.17|318.37|321.11|318.31|0
1654042650000|2022-06-01 00:17:30|321.3|318.5|321.3|318.5|321.3|318.5|321.3|318.5|0
1654042670000|2022-06-01 00:17:50|321.43|318.63|321.63|318.83|321.63|318.83|321.43|318.63|0
1654042680000|2022-06-01 00:18:00|321.82|319.02|321.63|318.83|321.82|319.02|321.63|318.83|0
1654042690000|2022-06-01 00:18:10|321.56|318.76|321.56|318.76|321.56|318.76|321.43|318.63|0
1654042700000|2022-06-01 00:18:20|321.43|318.63|321.3|318.5|321.43|318.63|321.3|318.5|0
1654042710000|2022-06-01 00:18:30|321.24|318.44|321.3|318.5|321.3|318.5|321.24|318.44|0
1654042720000|2022-06-01 00:18:40|321.43|318.63|321.43|318.63|321.43|318.63|321.43|318.63|0
1654042740000|2022-06-01 00:19:00|321.56|318.76|321.56|318.76|321.56|318.76|321.56|318.76|0
1654042750000|2022-06-01 00:19:10|321.69|318.89|321.69|318.89|321.69|318.89|321.69|318.89|0
1654042760000|2022-06-01 00:19:20|321.82|319.02|321.69|318.89|321.82|319.02|321.69|318.89|0
1654042770000|2022-06-01 00:19:30|321.82|319.02|321.82|319.02|321.82|319.02|321.76|318.96|0
1654042780000|2022-06-01 00:19:40|321.95|319.15|321.82|319.02|321.95|319.15|321.69|318.89|0
1654042790000|2022-06-01 00:19:50|321.69|318.89|321.76|318.96|321.76|318.96|321.69|318.89|0
1654042800000|2022-06-01 00:20:00|321.95|319.15|321.82|319.02|321.95|319.15|321.82|319.02|0
1654042810000|2022-06-01 00:20:10|321.95|319.15|321.95|319.15|321.95|319.15|321.95|319.15|0
1654042820000|2022-06-01 00:20:20|321.82|319.02|321.82|319.02|321.82|319.02|321.82|319.02|0
1654042830000|2022-06-01 00:20:30|321.95|319.15|321.82|319.02|321.95|319.15|321.82|319.02|0
1654042840000|2022-06-01 00:20:40|321.89|319.09|321.82|319.02|321.89|319.09|321.82|319.02|0
1654042850000|2022-06-01 00:20:50|321.95|319.15|321.89|319.09|321.95|319.15|321.82|319.02|0
1654042860000|2022-06-01 00:21:00|321.95|319.15|321.95|319.15|322.02|319.22|321.95|319.15|0
1654042870000|2022-06-01 00:21:10|321.82|319.02|321.82|319.02|321.89|319.09|321.82|319.02|0
1654042880000|2022-06-01 00:21:20|321.69|318.89|321.56|318.76|321.69|318.89|321.56|318.76|0
1654042890000|2022-06-01 00:21:30|321.5|318.7|321.43|318.63|321.5|318.7|321.43|318.63|0
1654042900000|2022-06-01 00:21:40|321.56|318.76|321.69|318.89|321.69|318.89|321.56|318.76|0
1654042910000|2022-06-01 00:21:50|321.56|318.76|321.43|318.63|321.56|318.76|321.43|318.63|0
1654042930000|2022-06-01 00:22:10|321.37|318.57|321.3|318.5|321.37|318.57|321.3|318.5|0
1654042940000|2022-06-01 00:22:20|321.17|318.37|321.17|318.37|321.3|318.5|321.17|318.37|0
1654042950000|2022-06-01 00:22:30|321.3|318.5|321.3|318.5|321.3|318.5|321.3|318.5|0
1654042960000|2022-06-01 00:22:40|321.17|318.37|321.17|318.37|321.17|318.37|321.17|318.37|0
1654042980000|2022-06-01 00:23:00|320.85|318.05|320.78|317.98|320.91|318.11|320.78|317.98|0
1654042990000|2022-06-01 00:23:10|320.91|318.11|321.04|318.24|321.04|318.24|320.91|318.11|0
1654043000000|2022-06-01 00:23:20|321.17|318.37|321.04|318.24|321.17|318.37|321.04|318.24|0
1654043010000|2022-06-01 00:23:30|321.17|318.37|321.17|318.37|321.17|318.37|321.17|318.37|0
1654043020000|2022-06-01 00:23:40|321.3|318.5|321.24|318.44|321.3|318.5|321.24|318.44|0
1654043030000|2022-06-01 00:23:50|321.3|318.5|321.17|318.37|321.3|318.5|321.17|318.37|0
1654043040000|2022-06-01 00:24:00|321.3|318.5|321.3|318.5|321.3|318.5|321.3|318.5|0
1654043050000|2022-06-01 00:24:10|321.69|318.89|321.56|318.76|321.69|318.89|321.56|318.76|0
1654043060000|2022-06-01 00:24:20|321.5|318.7|321.43|318.63|321.5|318.7|321.43|318.63|0
1654043070000|2022-06-01 00:24:30|321.3|318.5|321.3|318.5|321.3|318.5|321.3|318.5|0
1654043090000|2022-06-01 00:24:50|321.17|318.37|321.17|318.37|321.17|318.37|321.17|318.37|0
1654043100000|2022-06-01 00:25:00|321.3|318.5|321.3|318.5|321.3|318.5|321.3|318.5|0
1654043110000|2022-06-01 00:25:10|321.17|318.37|321.17|318.37|321.17|318.37|321.17|318.37|0
1654043120000|2022-06-01 00:25:20|321.04|318.24|321.04|318.24|321.04|318.24|321.04|318.24|0
1654043130000|2022-06-01 00:25:30|321.17|318.37|321.04|318.24|321.17|318.37|321.04|318.24|0
1654043150000|2022-06-01 00:25:50|320.91|318.11|320.91|318.11|320.91|318.11|320.91|318.11|0
1654043160000|2022-06-01 00:26:00|321.04|318.24|320.91|318.11|321.04|318.24|320.91|318.11|0
1654043170000|2022-06-01 00:26:10|320.78|317.98|320.78|317.98|320.78|317.98|320.78|317.98|0
1654043180000|2022-06-01 00:26:20|320.91|318.11|320.91|318.11|320.91|318.11|320.85|318.05|0
1654043190000|2022-06-01 00:26:30|320.78|317.98|320.78|317.98|320.78|317.98|320.78|317.98|0
1654043210000|2022-06-01 00:26:50|320.91|318.11|320.78|317.98|320.91|318.11|320.78|317.98|0
1654043220000|2022-06-01 00:27:00|320.65|317.85|320.78|317.98|320.78|317.98|320.65|317.85|0
1654043230000|2022-06-01 00:27:10|320.65|317.85|320.65|317.85|320.65|317.85|320.65|317.85|0
1654043240000|2022-06-01 00:27:20|320.59|317.79|320.52|317.72|320.65|317.85|320.52|317.72|0
1654043250000|2022-06-01 00:27:30|320.65|317.85|320.65|317.85|320.65|317.85|320.65|317.85|0
1654043260000|2022-06-01 00:27:40|320.78|317.98|320.52|317.72|320.78|317.98|320.52|317.72|0
1654043280000|2022-06-01 00:28:00|320.65|317.85|320.78|317.98|320.78|317.98|320.65|317.85|0
1654043290000|2022-06-01 00:28:10|320.72|317.92|320.78|317.98|320.78|317.98|320.72|317.92|0
1654043300000|2022-06-01 00:28:20|320.91|318.11|320.91|318.11|320.91|318.11|320.91|318.11|0
1654043320000|2022-06-01 00:28:40|321.04|318.24|321.04|318.24|321.04|318.24|321.04|318.24|0
1654043330000|2022-06-01 00:28:50|320.91|318.11|320.91|318.11|320.91|318.11|320.91|318.11|0
1654043340000|2022-06-01 00:29:00|321.04|318.24|321.17|318.37|321.17|318.37|321.04|318.24|0
1654043350000|2022-06-01 00:29:10|321.04|318.24|321.04|318.24|321.04|318.24|321.04|318.24|0
1654043360000|2022-06-01 00:29:20|321.17|318.37|321.17|318.37|321.17|318.37|321.11|318.31|0
1654043370000|2022-06-01 00:29:30|321.04|318.24|321.04|318.24|321.04|318.24|321.04|318.24|0
1654043380000|2022-06-01 00:29:40|321.17|318.37|321.17|318.37|321.17|318.37|321.17|318.37|0
1654043390000|2022-06-01 00:29:50|321.11|318.31|321.17|318.37|321.17|318.37|321.11|318.31|0
1654043400000|2022-06-01 00:30:00|321.43|318.63|321.56|318.76|321.56|318.76|321.43|318.63|0
1654043410000|2022-06-01 00:30:10|321.43|318.63|321.43|318.63|321.43|318.63|321.43|318.63|0
1654043420000|2022-06-01 00:30:20|321.56|318.76|321.69|318.89|321.69|318.89|321.56|318.76|0
1654043430000|2022-06-01 00:30:30|321.56|318.76|321.43|318.63|321.56|318.76|321.3|318.5|0
1654043440000|2022-06-01 00:30:40|321.3|318.5|321.3|318.5|321.3|318.5|321.3|318.5|0
1654043450000|2022-06-01 00:30:50|321.43|318.63|321.43|318.63|321.43|318.63|321.43|318.63|0
1654043460000|2022-06-01 00:31:00|321.3|318.5|321.43|318.63|321.43|318.63|321.3|318.5|0
1654043470000|2022-06-01 00:31:10|321.3|318.5|321.3|318.5|321.3|318.5|321.3|318.5|0
1654043480000|2022-06-01 00:31:20|321.43|318.63|321.36|318.56|321.43|318.63|321.36|318.56|0
1654043490000|2022-06-01 00:31:30|321.3|318.5|321.17|318.37|321.3|318.5|321.17|318.37|0
1654043500000|2022-06-01 00:31:40|321.04|318.24|320.97|318.17|321.04|318.24|320.97|318.17|0
1654043510000|2022-06-01 00:31:50|321.04|318.24|320.91|318.11|321.04|318.24|320.91|318.11|0
1654043520000|2022-06-01 00:32:00|321.04|318.24|320.97|318.17|321.04|318.24|320.97|318.17|0
1654043530000|2022-06-01 00:32:10|320.91|318.11|320.91|318.11|320.91|318.11|320.91|318.11|0
1654043540000|2022-06-01 00:32:20|321.04|318.24|321.04|318.24|321.04|318.24|321.04|318.24|0
1654043560000|2022-06-01 00:32:40|320.97|318.17|321.04|318.24|321.04|318.24|320.97|318.17|0
1654043570000|2022-06-01 00:32:50|321.17|318.37|321.17|318.37|321.17|318.37|321.1|318.3|0
1654043590000|2022-06-01 00:33:10|321.3|318.5|321.3|318.5|321.3|318.5|321.3|318.5|0
1654043600000|2022-06-01 00:33:20|321.42|318.62|321.55|318.75|321.55|318.75|321.42|318.62|0
1654043610000|2022-06-01 00:33:30|321.42|318.62|321.42|318.62|321.42|318.62|321.42|318.62|0
1654043630000|2022-06-01 00:33:50|321.55|318.75|321.55|318.75|321.55|318.75|321.55|318.75|0
1654043640000|2022-06-01 00:34:00|321.49|318.69|321.55|318.75|321.55|318.75|321.42|318.62|0
1654043650000|2022-06-01 00:34:10|321.42|318.62|321.42|318.62|321.42|318.62|321.42|318.62|0
1654043660000|2022-06-01 00:34:20|321.49|318.69|321.17|318.37|321.49|318.69|321.17|318.37|0
1654043670000|2022-06-01 00:34:30|321.04|318.24|320.91|318.11|321.1|318.3|320.91|318.11|0
1654043680000|2022-06-01 00:34:40|320.78|317.98|320.78|317.98|320.78|317.98|320.78|317.98|0
1654043690000|2022-06-01 00:34:50|320.65|317.85|320.78|317.98|320.78|317.98|320.65|317.85|0
1654043700000|2022-06-01 00:35:00|320.91|318.11|320.97|318.17|321.04|318.24|320.91|318.11|0
1654043710000|2022-06-01 00:35:10|321.04|318.24|321.04|318.24|321.04|318.24|321.04|318.24|0
1654043720000|2022-06-01 00:35:20|321.16|318.36|321.16|318.36|321.16|318.36|321.16|318.36|0
1654043730000|2022-06-01 00:35:30|321.1|318.3|321.1|318.3|321.16|318.36|321.1|318.3|0
1654043740000|2022-06-01 00:35:40|321.16|318.36|321.03|318.23|321.16|318.36|321.03|318.23|0
1654043750000|2022-06-01 00:35:50|321.16|318.36|321.16|318.36|321.16|318.36|321.16|318.36|0
1654043760000|2022-06-01 00:36:00|321.23|318.43|321.23|318.43|321.29|318.49|321.16|318.36|0
1654043770000|2022-06-01 00:36:10|321.29|318.49|321.42|318.62|321.42|318.62|321.29|318.49|0
1654043780000|2022-06-01 00:36:20|321.29|318.49|321.36|318.56|321.36|318.56|321.29|318.49|0
1654043790000|2022-06-01 00:36:30|321.42|318.62|321.36|318.56|321.42|318.62|321.36|318.56|0
1654043800000|2022-06-01 00:36:40|321.42|318.62|321.36|318.56|321.42|318.62|321.36|318.56|0
1654043810000|2022-06-01 00:36:50|321.42|318.62|321.55|318.75|321.55|318.75|321.42|318.62|0
1654043820000|2022-06-01 00:37:00|321.49|318.69|321.55|318.75|321.55|318.75|321.49|318.69|0
1654043830000|2022-06-01 00:37:10|321.68|318.88|321.68|318.88|321.68|318.88|321.68|318.88|0
1654043840000|2022-06-01 00:37:20|321.81|319.01|321.94|319.14|321.94|319.14|321.81|319.01|0
1654043850000|2022-06-01 00:37:30|321.81|319.01|321.81|319.01|321.81|319.01|321.81|319.01|0
1654043860000|2022-06-01 00:37:40|321.94|319.14|322.01|319.21|322.07|319.27|321.94|319.14|0
1654043870000|2022-06-01 00:37:50|321.94|319.14|322.07|319.27|322.07|319.27|321.94|319.14|0
1654043880000|2022-06-01 00:38:00|322.01|319.21|322.01|319.21|322.01|319.21|322.01|319.21|0
1654043890000|2022-06-01 00:38:10|322.07|319.27|322.07|319.27|322.07|319.27|322.07|319.27|0
1654043900000|2022-06-01 00:38:20|322.14|319.34|322.14|319.34|322.14|319.34|322.14|319.34|0
1654043910000|2022-06-01 00:38:30|322.33|319.53|322.2|319.4|322.33|319.53|322.2|319.4|0
1654043920000|2022-06-01 00:38:40|322.27|319.47|322.2|319.4|322.27|319.47|322.07|319.27|0
1654043930000|2022-06-01 00:38:50|322.07|319.27|322.07|319.27|322.07|319.27|322.07|319.27|0
1654043940000|2022-06-01 00:39:00|321.81|319.01|321.68|318.88|321.81|319.01|321.68|318.88|0
1654043950000|2022-06-01 00:39:10|321.55|318.75|321.81|319.01|321.81|319.01|321.55|318.75|0
1654043960000|2022-06-01 00:39:20|321.68|318.88|321.68|318.88|321.68|318.88|321.68|318.88|0
1654043990000|2022-06-01 00:39:50|321.75|318.95|321.68|318.88|321.75|318.95|321.68|318.88|0
1654044000000|2022-06-01 00:40:00|321.55|318.75|321.68|318.88|321.68|318.88|321.49|318.69|0
1654044020000|2022-06-01 00:40:20|321.55|318.75|321.42|318.62|321.55|318.75|321.36|318.56|0
1654044030000|2022-06-01 00:40:30|321.55|318.75|321.49|318.69|321.55|318.75|321.49|318.69|0
1654044040000|2022-06-01 00:40:40|321.42|318.62|321.36|318.56|321.42|318.62|321.36|318.56|0
1654044050000|2022-06-01 00:40:50|321.42|318.62|321.49|318.69|321.55|318.75|321.42|318.62|0
1654044060000|2022-06-01 00:41:00|321.62|318.82|321.42|318.62|321.62|318.82|321.42|318.62|0
1654044070000|2022-06-01 00:41:10|321.29|318.49|321.29|318.49|321.29|318.49|321.29|318.49|0
1654044080000|2022-06-01 00:41:20|321.36|318.56|321.29|318.49|321.36|318.56|321.29|318.49|0
1654044090000|2022-06-01 00:41:30|321.36|318.56|321.42|318.62|321.42|318.62|321.36|318.56|0
1654044120000|2022-06-01 00:42:00|321.29|318.49|321.29|318.49|321.29|318.49|321.29|318.49|0
1654044130000|2022-06-01 00:42:10|321.23|318.43|321.23|318.43|321.23|318.43|321.23|318.43|0
1654044140000|2022-06-01 00:42:20|321.16|318.36|321.16|318.36|321.16|318.36|321.16|318.36|0
1654044160000|2022-06-01 00:42:40|321.03|318.23|321.03|318.23|321.03|318.23|320.97|318.17|0
1654044170000|2022-06-01 00:42:50|320.97|318.17|321.03|318.23|321.03|318.23|320.97|318.17|0
1654044180000|2022-06-01 00:43:00|321.16|318.36|321.16|318.36|321.16|318.36|321.1|318.3|0
1654044190000|2022-06-01 00:43:10|321.03|318.23|321.03|318.23|321.03|318.23|321.03|318.23|0
1654044200000|2022-06-01 00:43:20|320.9|318.1|321.29|318.49|321.29|318.49|320.9|318.1|0
1654044210000|2022-06-01 00:43:30|321.16|318.36|321.16|318.36|321.16|318.36|321.16|318.36|0
1654044220000|2022-06-01 00:43:40|321.1|318.3|321.16|318.36|321.16|318.36|321.1|318.3|0
1654044230000|2022-06-01 00:43:50|321.1|318.3|321.16|318.36|321.16|318.36|321.1|318.3|0
1654044270000|2022-06-01 00:44:30|321.29|318.49|321.29|318.49|321.29|318.49|321.29|318.49|0
1654044280000|2022-06-01 00:44:40|321.16|318.36|321.16|318.36|321.16|318.36|321.16|318.36|0
1654044290000|2022-06-01 00:44:50|321.1|318.3|321.16|318.36|321.16|318.36|321.1|318.3|0
1654044300000|2022-06-01 00:45:00|321.03|318.23|321.1|318.3|321.16|318.36|321.03|318.23|0
1654044310000|2022-06-01 00:45:10|321.16|318.36|321.1|318.3|321.16|318.36|321.03|318.23|0
1654044320000|2022-06-01 00:45:20|321.16|318.36|321.03|318.23|321.16|318.36|321.03|318.23|0
1654044340000|2022-06-01 00:45:40|320.9|318.1|320.9|318.1|320.9|318.1|320.9|318.1|0
1654044350000|2022-06-01 00:45:50|321.03|318.23|321.1|318.3|321.16|318.36|321.03|318.23|0
1654044360000|2022-06-01 00:46:00|321.16|318.36|321.29|318.49|321.29|318.49|321.16|318.36|0
1654044400000|2022-06-01 00:46:40|321.42|318.62|321.42|318.62|321.42|318.62|321.42|318.62|0
1654044410000|2022-06-01 00:46:50|321.29|318.49|321.23|318.43|321.29|318.49|321.23|318.43|0
1654044420000|2022-06-01 00:47:00|321.29|318.49|321.29|318.49|321.29|318.49|321.29|318.49|0
1654044440000|2022-06-01 00:47:20|321.16|318.36|321.29|318.49|321.29|318.49|321.16|318.36|0
1654044450000|2022-06-01 00:47:30|321.23|318.43|321.23|318.43|321.23|318.43|321.23|318.43|0
1654044460000|2022-06-01 00:47:40|321.36|318.56|321.42|318.62|321.42|318.62|321.36|318.56|0
1654044480000|2022-06-01 00:48:00|321.36|318.56|321.42|318.62|321.42|318.62|321.36|318.56|0
1654044490000|2022-06-01 00:48:10|321.36|318.56|321.36|318.56|321.36|318.56|321.36|318.56|0
1654044500000|2022-06-01 00:48:20|321.29|318.49|321.42|318.62|321.42|318.62|321.29|318.49|0
1654044510000|2022-06-01 00:48:30|321.48|318.68|321.36|318.56|321.48|318.68|321.36|318.56|0
1654044520000|2022-06-01 00:48:40|321.42|318.62|321.42|318.62|321.42|318.62|321.36|318.56|0
1654044530000|2022-06-01 00:48:50|321.55|318.75|321.48|318.68|321.55|318.75|321.48|318.68|0
1654044540000|2022-06-01 00:49:00|321.42|318.62|321.29|318.49|321.42|318.62|321.29|318.49|0
1654044550000|2022-06-01 00:49:10|321.23|318.43|321.16|318.36|321.23|318.43|321.16|318.36|0
1654044580000|2022-06-01 00:49:40|321.03|318.23|321.03|318.23|321.03|318.23|321.03|318.23|0
1654044600000|2022-06-01 00:50:00|320.9|318.1|320.84|318.04|320.9|318.1|320.84|318.04|0
1654044610000|2022-06-01 00:50:10|320.9|318.1|320.97|318.17|320.97|318.17|320.9|318.1|0
1654044620000|2022-06-01 00:50:20|320.9|318.1|321.03|318.23|321.03|318.23|320.9|318.1|0
1654044630000|2022-06-01 00:50:30|321.1|318.3|321.1|318.3|321.1|318.3|321.1|318.3|0
1654044640000|2022-06-01 00:50:40|321.03|318.23|321.03|318.23|321.03|318.23|321.03|318.23|0
1654044650000|2022-06-01 00:50:50|321.1|318.3|321.1|318.3|321.1|318.3|321.1|318.3|0
1654044660000|2022-06-01 00:51:00|320.97|318.17|321.03|318.23|321.03|318.23|320.97|318.17|0
1654044670000|2022-06-01 00:51:10|321.16|318.36|321.09|318.29|321.16|318.36|321.09|318.29|0
1654044680000|2022-06-01 00:51:20|321.03|318.23|321.16|318.36|321.16|318.36|321.03|318.23|0
1654044690000|2022-06-01 00:51:30|321.29|318.49|321.29|318.49|321.29|318.49|321.29|318.49|0
1654044710000|2022-06-01 00:51:50|321.16|318.36|321.03|318.23|321.16|318.36|321.03|318.23|0
1654044730000|2022-06-01 00:52:10|321.16|318.36|321.03|318.23|321.16|318.36|321.03|318.23|0
1654044740000|2022-06-01 00:52:20|320.96|318.16|320.96|318.16|320.96|318.16|320.96|318.16|0
1654044750000|2022-06-01 00:52:30|320.77|317.97|320.9|318.1|321.03|318.23|320.77|317.97|0
1654044760000|2022-06-01 00:52:40|320.84|318.04|320.9|318.1|320.9|318.1|320.77|317.97|0
1654044770000|2022-06-01 00:52:50|321.03|318.23|321.03|318.23|321.03|318.23|321.03|318.23|0
1654044790000|2022-06-01 00:53:10|320.96|318.16|320.96|318.16|320.96|318.16|320.9|318.1|0
1654044800000|2022-06-01 00:53:20|321.03|318.23|320.9|318.1|321.03|318.23|320.9|318.1|0
1654044810000|2022-06-01 00:53:30|321.03|318.23|320.96|318.16|321.03|318.23|320.96|318.16|0
1654044820000|2022-06-01 00:53:40|320.9|318.1|320.96|318.16|321.03|318.23|320.9|318.1|0
1654044830000|2022-06-01 00:53:50|320.9|318.1|320.9|318.1|320.9|318.1|320.9|318.1|0
1654044850000|2022-06-01 00:54:10|320.83|318.03|320.9|318.1|320.9|318.1|320.83|318.03|0
1654044860000|2022-06-01 00:54:20|320.77|317.97|320.9|318.1|320.9|318.1|320.77|317.97|0
1654044870000|2022-06-01 00:54:30|320.96|318.16|321.03|318.23|321.03|318.23|320.9|318.1|0
1654044880000|2022-06-01 00:54:40|321.09|318.29|321.03|318.23|321.09|318.29|321.03|318.23|0
1654044890000|2022-06-01 00:54:50|320.96|318.16|321.03|318.23|321.03|318.23|320.96|318.16|0
1654044900000|2022-06-01 00:55:00|320.9|318.1|320.9|318.1|320.9|318.1|320.9|318.1|0
1654044930000|2022-06-01 00:55:30|321.03|318.23|321.03|318.23|321.03|318.23|321.03|318.23|0
1654044950000|2022-06-01 00:55:50|320.96|318.16|321.03|318.23|321.03|318.23|320.96|318.16|0
1654044960000|2022-06-01 00:56:00|321.15|318.35|321.15|318.35|321.15|318.35|321.03|318.23|0
1654044970000|2022-06-01 00:56:10|321.09|318.29|321.03|318.23|321.09|318.29|321.03|318.23|0
1654044990000|2022-06-01 00:56:30|321.15|318.35|321.15|318.35|321.15|318.35|321.15|318.35|0
1654045000000|2022-06-01 00:56:40|321.28|318.48|321.28|318.48|321.28|318.48|321.28|318.48|0
1654045010000|2022-06-01 00:56:50|321.15|318.35|321.02|318.22|321.15|318.35|321.02|318.22|0
1654045030000|2022-06-01 00:57:10|320.96|318.16|321.02|318.22|321.02|318.22|320.96|318.16|0
1654045040000|2022-06-01 00:57:20|321.15|318.35|321.15|318.35|321.15|318.35|321.15|318.35|0
1654045050000|2022-06-01 00:57:30|321.28|318.48|321.28|318.48|321.28|318.48|321.28|318.48|0
1654045060000|2022-06-01 00:57:40|321.22|318.42|321.28|318.48|321.28|318.48|321.22|318.42|0
1654045070000|2022-06-01 00:57:50|321.22|318.42|321.41|318.61|321.41|318.61|321.22|318.42|0
1654045080000|2022-06-01 00:58:00|321.67|318.87|321.8|319|321.8|319|321.67|318.87|0
1654045100000|2022-06-01 00:58:20|321.74|318.94|321.8|319|321.8|319|321.67|318.87|0
1654045110000|2022-06-01 00:58:30|321.67|318.87|321.54|318.74|321.67|318.87|321.54|318.74|0
1654045120000|2022-06-01 00:58:40|321.67|318.87|321.67|318.87|321.74|318.94|321.67|318.87|0
1654045130000|2022-06-01 00:58:50|321.61|318.81|321.61|318.81|321.61|318.81|321.61|318.81|0
1654045140000|2022-06-01 00:59:00|321.67|318.87|321.54|318.74|321.67|318.87|321.54|318.74|0
1654045150000|2022-06-01 00:59:10|321.61|318.81|321.67|318.87|321.67|318.87|321.61|318.81|0
1654045180000|2022-06-01 00:59:40|321.8|319|321.8|319|321.8|319|321.8|319|0
1654045190000|2022-06-01 00:59:50|321.67|318.87|321.67|318.87|321.67|318.87|321.67|318.87|0
1654045200000|2022-06-01 01:00:00|321.93|319.13|321.87|319.07|322|319.2|321.87|319.07|0
1654045210000|2022-06-01 01:00:10|321.8|319|321.8|319|321.8|319|321.67|318.87|0
1654045220000|2022-06-01 01:00:20|321.93|319.13|321.93|319.13|321.93|319.13|321.93|319.13|0
1654045230000|2022-06-01 01:00:30|322.06|319.26|321.93|319.13|322.06|319.26|321.93|319.13|0
1654045240000|2022-06-01 01:00:40|322.06|319.26|322.06|319.26|322.06|319.26|321.93|319.13|0
1654045250000|2022-06-01 01:00:50|321.93|319.13|321.93|319.13|321.93|319.13|321.93|319.13|0
1654045260000|2022-06-01 01:01:00|321.8|319|321.93|319.13|321.93|319.13|321.8|319|0
1654045270000|2022-06-01 01:01:10|321.87|319.07|321.8|319|321.87|319.07|321.8|319|0
1654045280000|2022-06-01 01:01:20|321.93|319.13|322.19|319.39|322.19|319.39|321.93|319.13|0
1654045290000|2022-06-01 01:01:30|322.32|319.52|322.32|319.52|322.32|319.52|322.32|319.52|0
1654045300000|2022-06-01 01:01:40|322.19|319.39|322.19|319.39|322.19|319.39|322.19|319.39|0
1654045320000|2022-06-01 01:02:00|322.13|319.33|322.06|319.26|322.13|319.33|322|319.2|0
1654045330000|2022-06-01 01:02:10|322|319.2|321.93|319.13|322|319.2|321.93|319.13|0
1654045350000|2022-06-01 01:02:30|322.06|319.26|322|319.2|322.06|319.26|322|319.2|0
1654045360000|2022-06-01 01:02:40|321.93|319.13|321.93|319.13|321.93|319.13|321.93|319.13|0
1654045370000|2022-06-01 01:02:50|321.8|319|321.54|318.74|321.8|319|321.54|318.74|0
1654045390000|2022-06-01 01:03:10|321.41|318.61|321.35|318.55|321.41|318.61|321.35|318.55|0
1654045400000|2022-06-01 01:03:20|321.28|318.48|321.02|318.22|321.28|318.48|321.02|318.22|0
1654045410000|2022-06-01 01:03:30|321.09|318.29|321.15|318.35|321.15|318.35|321.09|318.29|0
1654045430000|2022-06-01 01:03:50|321.02|318.22|321.02|318.22|321.02|318.22|321.02|318.22|0
1654045440000|2022-06-01 01:04:00|320.96|318.16|321.02|318.22|321.02|318.22|320.96|318.16|0
1654045450000|2022-06-01 01:04:10|321.15|318.35|321.09|318.29|321.15|318.35|321.09|318.29|0
1654045460000|2022-06-01 01:04:20|320.96|318.16|321.02|318.22|321.02|318.22|320.96|318.16|0
1654045470000|2022-06-01 01:04:30|320.89|318.09|321.02|318.22|321.02|318.22|320.89|318.09|0
1654045490000|2022-06-01 01:04:50|320.89|318.09|320.89|318.09|320.89|318.09|320.89|318.09|0
1654045510000|2022-06-01 01:05:10|320.96|318.16|321.02|318.22|321.02|318.22|320.96|318.16|0
1654045520000|2022-06-01 01:05:20|320.96|318.16|321.15|318.35|321.15|318.35|320.83|318.03|0
1654045530000|2022-06-01 01:05:30|321.09|318.29|321.02|318.22|321.09|318.29|321.02|318.22|0
1654045540000|2022-06-01 01:05:40|320.89|318.09|320.76|317.96|320.89|318.09|320.76|317.96|0
1654045550000|2022-06-01 01:05:50|320.7|317.9|320.7|317.9|320.7|317.9|320.7|317.9|0
1654045560000|2022-06-01 01:06:00|320.76|317.96|320.89|318.09|320.89|318.09|320.76|317.96|0
1654045570000|2022-06-01 01:06:10|321.02|318.22|321.02|318.22|321.02|318.22|321.02|318.22|0
1654045580000|2022-06-01 01:06:20|321.15|318.35|321.09|318.29|321.15|318.35|321.02|318.22|0
1654045590000|2022-06-01 01:06:30|321.15|318.35|321.28|318.48|321.28|318.48|321.15|318.35|0
1654045600000|2022-06-01 01:06:40|321.22|318.42|321.28|318.48|321.28|318.48|321.22|318.42|0
1654045610000|2022-06-01 01:06:50|321.02|318.22|321.02|318.22|321.02|318.22|320.96|318.16|0
1654045620000|2022-06-01 01:07:00|321.15|318.35|321.09|318.29|321.15|318.35|321.09|318.29|0
1654045630000|2022-06-01 01:07:10|321.15|318.35|321.02|318.22|321.15|318.35|321.02|318.22|0
1654045640000|2022-06-01 01:07:20|320.96|318.16|320.96|318.16|320.96|318.16|320.96|318.16|0
1654045650000|2022-06-01 01:07:30|320.76|317.96|320.76|317.96|320.76|317.96|320.76|317.96|0
1654045660000|2022-06-01 01:07:40|320.89|318.09|320.83|318.03|320.89|318.09|320.76|317.96|0
1654045670000|2022-06-01 01:07:50|320.76|317.96|320.76|317.96|320.76|317.96|320.76|317.96|0
1654045680000|2022-06-01 01:08:00|320.89|318.09|320.76|317.96|320.89|318.09|320.76|317.96|0
1654045690000|2022-06-01 01:08:10|320.89|318.09|320.89|318.09|320.89|318.09|320.89|318.09|0
1654045700000|2022-06-01 01:08:20|320.83|318.03|320.89|318.09|320.89|318.09|320.83|318.03|0
1654045710000|2022-06-01 01:08:30|320.76|317.96|320.5|317.7|320.76|317.96|320.5|317.7|0
1654045720000|2022-06-01 01:08:40|320.63|317.83|320.63|317.83|320.63|317.83|320.63|317.83|0
1654045730000|2022-06-01 01:08:50|320.5|317.7|320.5|317.7|320.5|317.7|320.5|317.7|0
1654045740000|2022-06-01 01:09:00|320.63|317.83|320.63|317.83|320.63|317.83|320.63|317.83|0
1654045760000|2022-06-01 01:09:20|320.76|317.96|320.76|317.96|320.76|317.96|320.76|317.96|0
1654045770000|2022-06-01 01:09:30|320.7|317.9|320.7|317.9|320.76|317.96|320.7|317.9|0
1654045780000|2022-06-01 01:09:40|320.63|317.83|320.63|317.83|320.63|317.83|320.63|317.83|0
1654045790000|2022-06-01 01:09:50|320.5|317.7|320.5|317.7|320.5|317.7|320.5|317.7|0
1654045800000|2022-06-01 01:10:00|320.37|317.57|320.37|317.57|320.37|317.57|320.37|317.57|0
1654045810000|2022-06-01 01:10:10|320.11|317.31|320.11|317.31|320.11|317.31|320.11|317.31|0
1654045820000|2022-06-01 01:10:20|319.73|316.93|319.92|317.12|319.92|317.12|319.73|316.93|0
1654045830000|2022-06-01 01:10:30|319.85|317.05|319.73|316.93|319.85|317.05|319.73|316.93|0
1654045840000|2022-06-01 01:10:40|319.85|317.05|319.73|316.93|319.85|317.05|319.73|316.93|0
1654045850000|2022-06-01 01:10:50|319.85|317.05|319.73|316.93|319.85|317.05|319.73|316.93|0
1654045860000|2022-06-01 01:11:00|319.6|316.8|319.47|316.67|319.6|316.8|319.47|316.67|0
1654045870000|2022-06-01 01:11:10|319.21|316.41|319.34|316.54|319.47|316.67|319.21|316.41|0
1654045880000|2022-06-01 01:11:20|319.21|316.41|319.21|316.41|319.34|316.54|319.21|316.41|0
1654045890000|2022-06-01 01:11:30|319.34|316.54|319.34|316.54|319.34|316.54|319.34|316.54|0
1654045900000|2022-06-01 01:11:40|319.28|316.48|319.47|316.67|319.47|316.67|319.28|316.48|0
1654045910000|2022-06-01 01:11:50|319.41|316.61|319.41|316.61|319.41|316.61|319.41|316.61|0
1654045920000|2022-06-01 01:12:00|319.34|316.54|319.21|316.41|319.34|316.54|319.21|316.41|0
1654045950000|2022-06-01 01:12:30|319.28|316.48|319.21|316.41|319.28|316.48|319.21|316.41|0
1654045960000|2022-06-01 01:12:40|319.08|316.28|319.08|316.28|319.08|316.28|319.08|316.28|0
1654045980000|2022-06-01 01:13:00|318.95|316.15|318.82|316.02|318.95|316.15|318.69|315.89|0
1654045990000|2022-06-01 01:13:10|319.08|316.28|319.34|316.54|319.34|316.54|319.08|316.28|0
1654046000000|2022-06-01 01:13:20|319.21|316.41|319.34|316.54|319.34|316.54|319.21|316.41|0
1654046010000|2022-06-01 01:13:30|319.21|316.41|319.72|316.92|319.72|316.92|319.21|316.41|0
1654046020000|2022-06-01 01:13:40|319.79|316.99|319.85|317.05|319.85|317.05|319.79|316.99|0
1654046030000|2022-06-01 01:13:50|319.72|316.92|319.6|316.8|319.72|316.92|319.6|316.8|0
1654046040000|2022-06-01 01:14:00|319.47|316.67|319.21|316.41|319.47|316.67|319.21|316.41|0
1654046050000|2022-06-01 01:14:10|319.34|316.54|319.28|316.48|319.34|316.54|319.21|316.41|0
1654046060000|2022-06-01 01:14:20|319.21|316.41|319.34|316.54|319.34|316.54|319.21|316.41|0
1654046070000|2022-06-01 01:14:30|319.21|316.41|319.21|316.41|319.21|316.41|319.21|316.41|0
1654046080000|2022-06-01 01:14:40|319.34|316.54|319.21|316.41|319.34|316.54|319.21|316.41|0
1654046090000|2022-06-01 01:14:50|319.08|316.28|319.08|316.28|319.08|316.28|319.08|316.28|0
1654046100000|2022-06-01 01:15:00|318.82|316.02|318.95|316.15|318.95|316.15|318.69|315.89|0
1654046110000|2022-06-01 01:15:10|318.82|316.02|318.95|316.15|318.95|316.15|318.69|315.89|0
1654046120000|2022-06-01 01:15:20|318.89|316.09|318.95|316.15|318.95|316.15|318.89|316.09|0
1654046130000|2022-06-01 01:15:30|319.02|316.22|319.21|316.41|319.21|316.41|319.02|316.22|0
1654046140000|2022-06-01 01:15:40|319.15|316.35|319.15|316.35|319.15|316.35|319.15|316.35|0
1654046150000|2022-06-01 01:15:50|319.08|316.28|318.95|316.15|319.08|316.28|318.95|316.15|0
1654046160000|2022-06-01 01:16:00|318.82|316.02|318.56|315.76|318.82|316.02|318.56|315.76|0
1654046170000|2022-06-01 01:16:10|318.69|315.89|318.69|315.89|318.69|315.89|318.69|315.89|0
1654046180000|2022-06-01 01:16:20|318.56|315.76|318.69|315.89|318.69|315.89|318.56|315.76|0
1654046190000|2022-06-01 01:16:30|318.56|315.76|318.43|315.63|318.56|315.76|318.43|315.63|0
1654046200000|2022-06-01 01:16:40|318.56|315.76|318.43|315.63|318.56|315.76|318.43|315.63|0
1654046210000|2022-06-01 01:16:50|318.56|315.76|318.31|315.51|318.56|315.76|318.31|315.51|0
1654046220000|2022-06-01 01:17:00|318.24|315.44|318.43|315.63|318.43|315.63|318.18|315.38|0
1654046230000|2022-06-01 01:17:10|318.56|315.76|318.43|315.63|318.56|315.76|318.43|315.63|0
1654046240000|2022-06-01 01:17:20|318.56|315.76|318.56|315.76|318.56|315.76|318.56|315.76|0
1654046260000|2022-06-01 01:17:40|318.69|315.89|318.56|315.76|318.69|315.89|318.56|315.76|0
1654046280000|2022-06-01 01:18:00|318.43|315.63|318.56|315.76|318.56|315.76|318.43|315.63|0
1654046290000|2022-06-01 01:18:10|318.43|315.63|318.56|315.76|318.56|315.76|318.43|315.63|0
1654046300000|2022-06-01 01:18:20|318.43|315.63|318.43|315.63|318.43|315.63|318.43|315.63|0
1654046310000|2022-06-01 01:18:30|318.56|315.76|318.63|315.83|318.69|315.89|318.56|315.76|0
1654046320000|2022-06-01 01:18:40|318.56|315.76|318.56|315.76|318.56|315.76|318.56|315.76|0
1654046340000|2022-06-01 01:19:00|318.43|315.63|318.37|315.57|318.43|315.63|318.37|315.57|0
1654046350000|2022-06-01 01:19:10|318.69|315.89|318.69|315.89|318.69|315.89|318.69|315.89|0
1654046360000|2022-06-01 01:19:20|318.82|316.02|318.82|316.02|318.82|316.02|318.82|316.02|0
1654046370000|2022-06-01 01:19:30|318.95|316.15|318.82|316.02|318.95|316.15|318.82|316.02|0
1654046380000|2022-06-01 01:19:40|318.69|315.89|318.69|315.89|318.76|315.96|318.69|315.89|0
1654046390000|2022-06-01 01:19:50|318.56|315.76|318.56|315.76|318.56|315.76|318.56|315.76|0
1654046400000|2022-06-01 01:20:00|318.43|315.63|318.69|315.89|318.69|315.89|318.43|315.63|0
1654046410000|2022-06-01 01:20:10|318.63|315.83|318.63|315.83|318.63|315.83|318.63|315.83|0
1654046420000|2022-06-01 01:20:20|318.56|315.76|318.56|315.76|318.56|315.76|318.56|315.76|0
1654046430000|2022-06-01 01:20:30|318.5|315.7|318.5|315.7|318.56|315.76|318.5|315.7|0
1654046440000|2022-06-01 01:20:40|318.43|315.63|318.69|315.89|318.69|315.89|318.43|315.63|0
1654046450000|2022-06-01 01:20:50|318.82|316.02|318.82|316.02|318.82|316.02|318.82|316.02|0
1654046460000|2022-06-01 01:21:00|318.69|315.89|318.63|315.83|318.69|315.89|318.63|315.83|0
1654046470000|2022-06-01 01:21:10|318.3|315.5|318.56|315.76|318.56|315.76|318.3|315.5|0
1654046520000|2022-06-01 01:22:00|318.69|315.89|318.69|315.89|318.76|315.96|318.69|315.89|0
1654046540000|2022-06-01 01:22:20|318.82|316.02|318.82|316.02|318.82|316.02|318.82|316.02|0
1654046550000|2022-06-01 01:22:30|318.95|316.15|318.82|316.02|318.95|316.15|318.82|316.02|0
1654046560000|2022-06-01 01:22:40|318.69|315.89|318.69|315.89|318.69|315.89|318.69|315.89|0
1654046580000|2022-06-01 01:23:00|318.63|315.83|318.82|316.02|318.82|316.02|318.63|315.83|0
1654046620000|2022-06-01 01:23:40|318.95|316.15|318.95|316.15|318.95|316.15|318.95|316.15|0
1654046630000|2022-06-01 01:23:50|318.88|316.08|318.82|316.02|318.95|316.15|318.82|316.02|0
1654046660000|2022-06-01 01:24:20|318.95|316.15|318.95|316.15|319.07|316.27|318.95|316.15|0
1654046670000|2022-06-01 01:24:30|319.07|316.27|319.07|316.27|319.07|316.27|319.07|316.27|0
1654046690000|2022-06-01 01:24:50|319.2|316.4|319.2|316.4|319.2|316.4|319.2|316.4|0
1654046700000|2022-06-01 01:25:00|319.07|316.27|319.2|316.4|319.2|316.4|319.07|316.27|0
1654046710000|2022-06-01 01:25:10|319.07|316.27|319.07|316.27|319.2|316.4|319.07|316.27|0
1654046720000|2022-06-01 01:25:20|319.2|316.4|319.2|316.4|319.2|316.4|319.2|316.4|0
1654046730000|2022-06-01 01:25:30|319.14|316.34|319.07|316.27|319.14|316.34|319.07|316.27|0
1654046760000|2022-06-01 01:26:00|318.94|316.14|318.94|316.14|318.94|316.14|318.94|316.14|0
1654046790000|2022-06-01 01:26:30|319.07|316.27|319.07|316.27|319.07|316.27|319.07|316.27|0
1654046800000|2022-06-01 01:26:40|319.2|316.4|319.2|316.4|319.2|316.4|319.2|316.4|0
1654046840000|2022-06-01 01:27:20|319.33|316.53|319.33|316.53|319.33|316.53|319.33|316.53|0
1654046870000|2022-06-01 01:27:50|319.46|316.66|319.33|316.53|319.46|316.66|319.33|316.53|0
1654046880000|2022-06-01 01:28:00|319.2|316.4|319.33|316.53|319.33|316.53|319.2|316.4|0
1654046900000|2022-06-01 01:28:20|319.4|316.6|319.33|316.53|319.4|316.6|319.33|316.53|0
1654046910000|2022-06-01 01:28:30|319.46|316.66|319.33|316.53|319.46|316.66|319.33|316.53|0
1654046920000|2022-06-01 01:28:40|319.4|316.6|319.27|316.47|319.4|316.6|319.27|316.47|0
1654046930000|2022-06-01 01:28:50|319.33|316.53|319.33|316.53|319.33|316.53|319.33|316.53|0
1654046940000|2022-06-01 01:29:00|319.4|316.6|319.33|316.53|319.4|316.6|319.33|316.53|0
1654046950000|2022-06-01 01:29:10|319.46|316.66|319.46|316.66|319.46|316.66|319.46|316.66|0
1654046970000|2022-06-01 01:29:30|319.33|316.53|319.46|316.66|319.46|316.66|319.33|316.53|0
1654046980000|2022-06-01 01:29:40|319.27|316.47|319.27|316.47|319.27|316.47|319.27|316.47|0
1654046990000|2022-06-01 01:29:50|319.2|316.4|319.2|316.4|319.2|316.4|319.2|316.4|0
1654047000000|2022-06-01 01:30:00|319.33|316.53|319.46|316.66|319.59|316.79|319.33|316.53|0
1654047010000|2022-06-01 01:30:10|319.59|316.79|319.59|316.79|319.59|316.79|319.59|316.79|0
1654047020000|2022-06-01 01:30:20|319.72|316.92|319.59|316.79|319.72|316.92|319.59|316.79|0
1654047030000|2022-06-01 01:30:30|319.72|316.92|319.72|316.92|319.72|316.92|319.72|316.92|0
1654047040000|2022-06-01 01:30:40|319.78|316.98|319.72|316.92|319.85|317.05|319.72|316.92|0
1654047050000|2022-06-01 01:30:50|319.59|316.79|319.46|316.66|319.59|316.79|319.46|316.66|0
1654047060000|2022-06-01 01:31:00|319.33|316.53|319.33|316.53|319.33|316.53|319.2|316.4|0
1654047070000|2022-06-01 01:31:10|319.27|316.47|319.46|316.66|319.46|316.66|319.27|316.47|0
1654047080000|2022-06-01 01:31:20|319.33|316.53|319.46|316.66|319.46|316.66|319.33|316.53|0
1654047090000|2022-06-01 01:31:30|319.33|316.53|319.27|316.47|319.33|316.53|319.27|316.47|0
1654047100000|2022-06-01 01:31:40|319.33|316.53|319.2|316.4|319.33|316.53|319.2|316.4|0
1654047110000|2022-06-01 01:31:50|319.07|316.27|319.2|316.4|319.2|316.4|319.07|316.27|0
1654047120000|2022-06-01 01:32:00|319.33|316.53|319.46|316.66|319.46|316.66|319.33|316.53|0
1654047130000|2022-06-01 01:32:10|319.33|316.53|319.46|316.66|319.46|316.66|319.33|316.53|0
1654047140000|2022-06-01 01:32:20|319.33|316.53|319.46|316.66|319.46|316.66|319.33|316.53|0
1654047150000|2022-06-01 01:32:30|319.4|316.6|319.33|316.53|319.46|316.66|319.33|316.53|0
1654047170000|2022-06-01 01:32:50|319.46|316.66|319.33|316.53|319.46|316.66|319.33|316.53|0
1654047180000|2022-06-01 01:33:00|319.07|316.27|319.33|316.53|319.33|316.53|319.07|316.27|0
1654047190000|2022-06-01 01:33:10|319.2|316.4|319.27|316.47|319.27|316.47|319.2|316.4|0
1654047200000|2022-06-01 01:33:20|319.2|316.4|319.2|316.4|319.2|316.4|319.2|316.4|0
1654047210000|2022-06-01 01:33:30|319.33|316.53|319.33|316.53|319.33|316.53|319.33|316.53|0
1654047220000|2022-06-01 01:33:40|319.46|316.66|319.33|316.53|319.46|316.66|319.33|316.53|0
1654047230000|2022-06-01 01:33:50|319.46|316.66|319.46|316.66|319.46|316.66|319.46|316.66|0
1654047240000|2022-06-01 01:34:00|319.33|316.53|319.71|316.91|319.71|316.91|319.33|316.53|0
1654047250000|2022-06-01 01:34:10|319.84|317.04|319.97|317.17|319.97|317.17|319.84|317.04|0
1654047270000|2022-06-01 01:34:30|320.1|317.3|320.1|317.3|320.1|317.3|320.1|317.3|0
1654047280000|2022-06-01 01:34:40|320.23|317.43|320.23|317.43|320.23|317.43|320.23|317.43|0
1654047300000|2022-06-01 01:35:00|320.36|317.56|320.75|317.95|320.75|317.95|320.36|317.56|0
1654047310000|2022-06-01 01:35:10|320.62|317.82|320.88|318.08|320.88|318.08|320.62|317.82|0
1654047320000|2022-06-01 01:35:20|321.01|318.21|321.07|318.27|321.14|318.34|321.01|318.21|0
1654047330000|2022-06-01 01:35:30|321.14|318.34|321.01|318.21|321.14|318.34|320.88|318.08|0
1654047340000|2022-06-01 01:35:40|320.88|318.08|320.88|318.08|320.88|318.08|320.88|318.08|0
1654047350000|2022-06-01 01:35:50|320.75|317.95|320.88|318.08|320.88|318.08|320.75|317.95|0
1654047360000|2022-06-01 01:36:00|321.01|318.21|321.14|318.34|321.27|318.47|321.01|318.21|0
1654047370000|2022-06-01 01:36:10|321.27|318.47|320.88|318.08|321.27|318.47|320.88|318.08|0
1654047380000|2022-06-01 01:36:20|320.75|317.95|320.75|317.95|320.75|317.95|320.75|317.95|0
1654047390000|2022-06-01 01:36:30|320.88|318.08|321.01|318.21|321.01|318.21|320.88|318.08|0
1654047400000|2022-06-01 01:36:40|321.14|318.34|321.01|318.21|321.14|318.34|321.01|318.21|0
1654047410000|2022-06-01 01:36:50|320.88|318.08|321.14|318.34|321.14|318.34|320.88|318.08|0
1654047420000|2022-06-01 01:37:00|321.26|318.46|321.26|318.46|321.26|318.46|321.26|318.46|0
1654047430000|2022-06-01 01:37:10|321.14|318.34|321.14|318.34|321.14|318.34|321.14|318.34|0
1654047440000|2022-06-01 01:37:20|321.01|318.21|320.88|318.08|321.07|318.27|320.88|318.08|0
1654047460000|2022-06-01 01:37:40|321.01|318.21|321.01|318.21|321.01|318.21|321.01|318.21|0
1654047470000|2022-06-01 01:37:50|320.88|318.08|320.88|318.08|320.88|318.08|320.88|318.08|0
1654047480000|2022-06-01 01:38:00|320.75|317.95|320.56|317.76|320.75|317.95|320.56|317.76|0
1654047490000|2022-06-01 01:38:10|320.49|317.69|320.43|317.63|320.49|317.69|320.36|317.56|0
1654047500000|2022-06-01 01:38:20|320.36|317.56|320.23|317.43|320.36|317.56|320.23|317.43|0
1654047510000|2022-06-01 01:38:30|319.97|317.17|319.84|317.04|319.97|317.17|319.84|317.04|0
1654047520000|2022-06-01 01:38:40|319.97|317.17|319.97|317.17|319.97|317.17|319.97|317.17|0
1654047530000|2022-06-01 01:38:50|319.84|317.04|319.71|316.91|319.84|317.04|319.71|316.91|0
1654047540000|2022-06-01 01:39:00|319.78|316.98|319.78|316.98|319.78|316.98|319.71|316.91|0
1654047550000|2022-06-01 01:39:10|319.71|316.91|319.71|316.91|319.78|316.98|319.71|316.91|0
1654047560000|2022-06-01 01:39:20|319.58|316.78|319.07|316.27|319.58|316.78|319.07|316.27|0
1654047570000|2022-06-01 01:39:30|319.26|316.46|318.94|316.14|319.26|316.46|318.94|316.14|0
1654047580000|2022-06-01 01:39:40|319.07|316.27|319.2|316.4|319.2|316.4|318.94|316.14|0
1654047590000|2022-06-01 01:39:50|319.32|316.52|319.2|316.4|319.32|316.52|319.2|316.4|0
1654047600000|2022-06-01 01:40:00|319.32|316.52|319.45|316.65|319.45|316.65|319.2|316.4|0
1654047610000|2022-06-01 01:40:10|319.58|316.78|319.58|316.78|319.58|316.78|319.45|316.65|0
1654047620000|2022-06-01 01:40:20|319.71|316.91|319.71|316.91|319.71|316.91|319.58|316.78|0
1654047630000|2022-06-01 01:40:30|319.58|316.78|319.58|316.78|319.58|316.78|319.45|316.65|0
1654047640000|2022-06-01 01:40:40|319.45|316.65|319.45|316.65|319.45|316.65|319.45|316.65|0
1654047650000|2022-06-01 01:40:50|319.32|316.52|319.32|316.52|319.39|316.59|319.32|316.52|0
1654047660000|2022-06-01 01:41:00|319.39|316.59|319.71|316.91|319.71|316.91|319.39|316.59|0
1654047670000|2022-06-01 01:41:10|319.58|316.78|319.52|316.72|319.58|316.78|319.52|316.72|0
1654047680000|2022-06-01 01:41:20|319.45|316.65|319.71|316.91|319.71|316.91|319.45|316.65|0
1654047690000|2022-06-01 01:41:30|319.65|316.85|319.71|316.91|319.71|316.91|319.65|316.85|0
1654047700000|2022-06-01 01:41:40|319.65|316.85|319.71|316.91|319.71|316.91|319.58|316.78|0
1654047710000|2022-06-01 01:41:50|319.58|316.78|319.58|316.78|319.58|316.78|319.58|316.78|0
1654047720000|2022-06-01 01:42:00|319.71|316.91|319.45|316.65|319.71|316.91|319.45|316.65|0
1654047730000|2022-06-01 01:42:10|319.32|316.52|319.32|316.52|319.32|316.52|319.19|316.39|0
1654047760000|2022-06-01 01:42:40|319.45|316.65|319.32|316.52|319.45|316.65|319.32|316.52|0
1654047770000|2022-06-01 01:42:50|319.45|316.65|319.58|316.78|319.58|316.78|319.45|316.65|0
1654047780000|2022-06-01 01:43:00|319.84|317.04|319.97|317.17|319.97|317.17|319.84|317.04|0
1654047790000|2022-06-01 01:43:10|319.84|317.04|319.71|316.91|319.84|317.04|319.71|316.91|0
1654047800000|2022-06-01 01:43:20|319.78|316.98|319.78|316.98|319.78|316.98|319.78|316.98|0
1654047810000|2022-06-01 01:43:30|319.71|316.91|319.97|317.17|319.97|317.17|319.71|316.91|0
1654047830000|2022-06-01 01:43:50|320.1|317.3|320.1|317.3|320.1|317.3|320.1|317.3|0
1654047840000|2022-06-01 01:44:00|320.16|317.36|320.36|317.56|320.36|317.56|320.16|317.36|0
1654047850000|2022-06-01 01:44:10|320.23|317.43|320.23|317.43|320.36|317.56|320.23|317.43|0
1654047860000|2022-06-01 01:44:20|320.1|317.3|319.97|317.17|320.1|317.3|319.97|317.17|0
1654047870000|2022-06-01 01:44:30|319.84|317.04|319.84|317.04|319.84|317.04|319.84|317.04|0
1654047880000|2022-06-01 01:44:40|319.97|317.17|319.84|317.04|319.97|317.17|319.84|317.04|0
1654047890000|2022-06-01 01:44:50|319.71|316.91|319.91|317.11|319.91|317.11|319.71|316.91|0
1654047900000|2022-06-01 01:45:00|319.84|317.04|319.78|316.98|319.84|317.04|319.78|316.98|0
1654047910000|2022-06-01 01:45:10|319.84|317.04|319.84|317.04|319.84|317.04|319.71|316.91|0
1654047920000|2022-06-01 01:45:20|319.78|316.98|319.97|317.17|319.97|317.17|319.78|316.98|0
1654047930000|2022-06-01 01:45:30|320.1|317.3|319.97|317.17|320.1|317.3|319.97|317.17|0
1654047940000|2022-06-01 01:45:40|320.1|317.3|319.91|317.11|320.1|317.3|319.84|317.04|0
1654047950000|2022-06-01 01:45:50|319.84|317.04|319.97|317.17|319.97|317.17|319.84|317.04|0
1654047960000|2022-06-01 01:46:00|319.84|317.04|319.97|317.17|319.97|317.17|319.84|317.04|0
1654047970000|2022-06-01 01:46:10|319.78|316.98|319.52|316.72|319.78|316.98|319.52|316.72|0
1654047980000|2022-06-01 01:46:20|319.58|316.78|319.71|316.91|319.71|316.91|319.58|316.78|0
1654047990000|2022-06-01 01:46:30|319.65|316.85|319.65|316.85|319.71|316.91|319.65|316.85|0
1654048000000|2022-06-01 01:46:40|319.45|316.65|319.45|316.65|319.58|316.78|319.45|316.65|0
1654048010000|2022-06-01 01:46:50|319.19|316.39|319.32|316.52|319.32|316.52|319.19|316.39|0
1654048020000|2022-06-01 01:47:00|319.45|316.65|319.58|316.78|319.58|316.78|319.45|316.65|0
1654048030000|2022-06-01 01:47:10|319.71|316.91|319.71|316.91|319.71|316.91|319.58|316.78|0
1654048040000|2022-06-01 01:47:20|319.58|316.78|319.58|316.78|319.58|316.78|319.58|316.78|0
1654048050000|2022-06-01 01:47:30|319.71|316.91|319.65|316.85|319.71|316.91|319.65|316.85|0
1654048060000|2022-06-01 01:47:40|319.71|316.91|319.58|316.78|319.71|316.91|319.58|316.78|0
1654048070000|2022-06-01 01:47:50|319.45|316.65|319.45|316.65|319.52|316.72|319.45|316.65|0
1654048080000|2022-06-01 01:48:00|319.58|316.78|319.45|316.65|319.58|316.78|319.45|316.65|0
1654048090000|2022-06-01 01:48:10|319.32|316.52|319.32|316.52|319.32|316.52|319.32|316.52|0
1654048110000|2022-06-01 01:48:30|319.19|316.39|319.06|316.26|319.19|316.39|319.06|316.26|0
1654048120000|2022-06-01 01:48:40|319.19|316.39|319.19|316.39|319.19|316.39|319.19|316.39|0
1654048130000|2022-06-01 01:48:50|319.06|316.26|319.06|316.26|319.06|316.26|319.06|316.26|0
1654048140000|2022-06-01 01:49:00|319.19|316.39|319.19|316.39|319.19|316.39|319.06|316.26|0
1654048150000|2022-06-01 01:49:10|319.06|316.26|319.06|316.26|319.06|316.26|318.8|316|0
1654048160000|2022-06-01 01:49:20|319.32|316.52|319.32|316.52|319.32|316.52|319.32|316.52|0
1654048180000|2022-06-01 01:49:40|319.58|316.78|319.58|316.78|319.58|316.78|319.58|316.78|0
1654048190000|2022-06-01 01:49:50|319.71|316.91|319.71|316.91|319.84|317.04|319.71|316.91|0
1654048200000|2022-06-01 01:50:00|319.84|317.04|319.45|316.65|319.84|317.04|319.45|316.65|0
1654048220000|2022-06-01 01:50:20|319.58|316.78|319.52|316.72|319.58|316.78|319.52|316.72|0
1654048230000|2022-06-01 01:50:30|319.39|316.59|319.39|316.59|319.45|316.65|319.32|316.52|0
1654048240000|2022-06-01 01:50:40|319.45|316.65|319.19|316.39|319.45|316.65|319.19|316.39|0
1654048250000|2022-06-01 01:50:50|319.06|316.26|319.19|316.39|319.19|316.39|319.06|316.26|0
1654048260000|2022-06-01 01:51:00|319.06|316.26|319.32|316.52|319.32|316.52|319.06|316.26|0
1654048270000|2022-06-01 01:51:10|319.26|316.46|319.32|316.52|319.32|316.52|319.26|316.46|0
1654048280000|2022-06-01 01:51:20|319.19|316.39|319.32|316.52|319.32|316.52|319.19|316.39|0
1654048290000|2022-06-01 01:51:30|319.06|316.26|318.93|316.13|319.06|316.26|318.93|316.13|0
1654048300000|2022-06-01 01:51:40|319.06|316.26|319.26|316.46|319.32|316.52|319.06|316.26|0
1654048310000|2022-06-01 01:51:50|319.45|316.65|319.58|316.78|319.58|316.78|319.45|316.65|0
1654048320000|2022-06-01 01:52:00|319.52|316.72|319.58|316.78|319.58|316.78|319.52|316.72|0
1654048330000|2022-06-01 01:52:10|319.52|316.72|319.52|316.72|319.58|316.78|319.52|316.72|0
1654048340000|2022-06-01 01:52:20|319.58|316.78|319.58|316.78|319.58|316.78|319.58|316.78|0
1654048350000|2022-06-01 01:52:30|319.71|316.91|319.64|316.84|319.71|316.91|319.58|316.78|0
1654048360000|2022-06-01 01:52:40|319.71|316.91|319.83|317.03|319.83|317.03|319.64|316.84|0
1654048370000|2022-06-01 01:52:50|319.71|316.91|319.83|317.03|319.83|317.03|319.71|316.91|0
1654048380000|2022-06-01 01:53:00|319.71|316.91|319.83|317.03|319.83|317.03|319.71|316.91|0
1654048390000|2022-06-01 01:53:10|319.77|316.97|319.77|316.97|319.77|316.97|319.77|316.97|0
1654048400000|2022-06-01 01:53:20|319.83|317.03|319.71|316.91|319.83|317.03|319.71|316.91|0
1654048410000|2022-06-01 01:53:30|319.58|316.78|319.45|316.65|319.58|316.78|319.45|316.65|0
1654048420000|2022-06-01 01:53:40|319.32|316.52|319.32|316.52|319.32|316.52|319.32|316.52|0
1654048440000|2022-06-01 01:54:00|319.19|316.39|319.19|316.39|319.32|316.52|319.19|316.39|0
1654048450000|2022-06-01 01:54:10|319.32|316.52|319.32|316.52|319.32|316.52|319.32|316.52|0
1654048460000|2022-06-01 01:54:20|319.45|316.65|319.45|316.65|319.45|316.65|319.45|316.65|0
1654048470000|2022-06-01 01:54:30|319.58|316.78|319.58|316.78|319.58|316.78|319.58|316.78|0
1654048480000|2022-06-01 01:54:40|319.7|316.9|319.83|317.03|319.83|317.03|319.7|316.9|0
1654048490000|2022-06-01 01:54:50|319.7|316.9|319.58|316.78|319.7|316.9|319.58|316.78|0
1654048500000|2022-06-01 01:55:00|319.51|316.71|319.32|316.52|319.51|316.71|319.32|316.52|0
1654048520000|2022-06-01 01:55:20|319.38|316.58|319.19|316.39|319.38|316.58|319.19|316.39|0
1654048530000|2022-06-01 01:55:30|319.32|316.52|319.26|316.46|319.32|316.52|319.19|316.39|0
1654048540000|2022-06-01 01:55:40|319.32|316.52|319.38|316.58|319.45|316.65|319.32|316.52|0
1654048550000|2022-06-01 01:55:50|319.32|316.52|319.38|316.58|319.45|316.65|319.32|316.52|0
1654048560000|2022-06-01 01:56:00|319.32|316.52|319.32|316.52|319.45|316.65|319.32|316.52|0
1654048590000|2022-06-01 01:56:30|319.38|316.58|319.32|316.52|319.38|316.58|319.32|316.52|0
1654048600000|2022-06-01 01:56:40|319.45|316.65|319.45|316.65|319.45|316.65|319.45|316.65|0
1654048620000|2022-06-01 01:57:00|319.57|316.77|319.45|316.65|319.57|316.77|319.45|316.65|0
1654048630000|2022-06-01 01:57:10|319.32|316.52|319.32|316.52|319.32|316.52|319.32|316.52|0
1654048640000|2022-06-01 01:57:20|319.45|316.65|319.45|316.65|319.45|316.65|319.45|316.65|0
1654048650000|2022-06-01 01:57:30|319.32|316.52|319.32|316.52|319.32|316.52|319.32|316.52|0
1654048670000|2022-06-01 01:57:50|319.45|316.65|319.38|316.58|319.45|316.65|319.38|316.58|0
1654048680000|2022-06-01 01:58:00|319.32|316.52|319.32|316.52|319.32|316.52|319.32|316.52|0
1654048690000|2022-06-01 01:58:10|319.45|316.65|319.45|316.65|319.45|316.65|319.45|316.65|0
1654048700000|2022-06-01 01:58:20|319.57|316.77|319.57|316.77|319.57|316.77|319.57|316.77|0
1654048710000|2022-06-01 01:58:30|319.51|316.71|319.51|316.71|319.51|316.71|319.51|316.71|0
1654048720000|2022-06-01 01:58:40|319.44|316.64|319.57|316.77|319.57|316.77|319.44|316.64|0
1654048740000|2022-06-01 01:59:00|319.51|316.71|319.51|316.71|319.51|316.71|319.51|316.71|0
1654048750000|2022-06-01 01:59:10|319.44|316.64|319.44|316.64|319.44|316.64|319.44|316.64|0
1654048760000|2022-06-01 01:59:20|319.57|316.77|319.57|316.77|319.57|316.77|319.57|316.77|0
1654048770000|2022-06-01 01:59:30|319.83|317.03|319.83|317.03|319.83|317.03|319.83|317.03|0
1654048790000|2022-06-01 01:59:50|319.96|317.16|319.83|317.03|319.96|317.16|319.83|317.03|0
1654048800000|2022-06-01 02:00:00|319.9|317.1|319.96|317.16|319.96|317.16|319.9|317.1|0
1654048810000|2022-06-01 02:00:10|320.09|317.29|320.16|317.36|320.22|317.42|320.09|317.29|0
1654048820000|2022-06-01 02:00:20|319.96|317.16|320.09|317.29|320.09|317.29|319.96|317.16|0
1654048830000|2022-06-01 02:00:30|320.03|317.23|319.96|317.16|320.03|317.23|319.96|317.16|0
1654048840000|2022-06-01 02:00:40|320.09|317.29|320.35|317.55|320.35|317.55|320.09|317.29|0
1654048850000|2022-06-01 02:00:50|320.48|317.68|320.48|317.68|320.48|317.68|320.48|317.68|0
1654048860000|2022-06-01 02:01:00|320.35|317.55|320.48|317.68|320.61|317.81|320.35|317.55|0
1654048870000|2022-06-01 02:01:10|320.61|317.81|320.74|317.94|320.74|317.94|320.61|317.81|0
1654048880000|2022-06-01 02:01:20|320.61|317.81|320.61|317.81|320.74|317.94|320.61|317.81|0
1654048890000|2022-06-01 02:01:30|320.74|317.94|320.74|317.94|320.74|317.94|320.74|317.94|0
1654048900000|2022-06-01 02:01:40|320.61|317.81|320.74|317.94|320.74|317.94|320.61|317.81|0
1654048910000|2022-06-01 02:01:50|320.61|317.81|320.61|317.81|320.61|317.81|320.61|317.81|0
1654048920000|2022-06-01 02:02:00|320.67|317.87|320.29|317.49|320.67|317.87|320.29|317.49|0
1654048930000|2022-06-01 02:02:10|320.35|317.55|320.22|317.42|320.35|317.55|320.22|317.42|0
1654048940000|2022-06-01 02:02:20|320.29|317.49|320.22|317.42|320.35|317.55|320.22|317.42|0
1654048950000|2022-06-01 02:02:30|320.09|317.29|320.09|317.29|320.16|317.36|320.09|317.29|0
1654048970000|2022-06-01 02:02:50|320.22|317.42|320.22|317.42|320.22|317.42|320.22|317.42|0
1654048980000|2022-06-01 02:03:00|320.09|317.29|320.61|317.81|320.61|317.81|320.09|317.29|0
1654048990000|2022-06-01 02:03:10|320.73|317.93|320.48|317.68|320.73|317.93|320.48|317.68|0
1654049000000|2022-06-01 02:03:20|320.54|317.74|320.35|317.55|320.61|317.81|320.35|317.55|0
1654049010000|2022-06-01 02:03:30|320.28|317.48|320.35|317.55|320.35|317.55|320.22|317.42|0
1654049020000|2022-06-01 02:03:40|320.28|317.48|320.28|317.48|320.28|317.48|320.28|317.48|0
1654049030000|2022-06-01 02:03:50|320.22|317.42|320.35|317.55|320.35|317.55|320.22|317.42|0
1654049040000|2022-06-01 02:04:00|320.48|317.68|320.41|317.61|320.48|317.68|320.41|317.61|0
1654049050000|2022-06-01 02:04:10|320.35|317.55|320.48|317.68|320.48|317.68|320.35|317.55|0
1654049060000|2022-06-01 02:04:20|320.35|317.55|320.35|317.55|320.35|317.55|320.35|317.55|0
1654049070000|2022-06-01 02:04:30|320.28|317.48|320.35|317.55|320.35|317.55|320.22|317.42|0
1654049080000|2022-06-01 02:04:40|320.22|317.42|320.22|317.42|320.22|317.42|320.22|317.42|0
1654049090000|2022-06-01 02:04:50|320.28|317.48|320.22|317.42|320.28|317.48|320.22|317.42|0
1654049100000|2022-06-01 02:05:00|320.35|317.55|320.22|317.42|320.35|317.55|320.09|317.29|0
1654049110000|2022-06-01 02:05:10|320.15|317.35|320.03|317.23|320.15|317.35|320.03|317.23|0
1654049120000|2022-06-01 02:05:20|320.09|317.29|320.22|317.42|320.22|317.42|320.09|317.29|0
1654049170000|2022-06-01 02:06:10|320.47|317.67|320.35|317.55|320.47|317.67|320.22|317.42|0
1654049180000|2022-06-01 02:06:20|320.28|317.48|320.22|317.42|320.35|317.55|320.22|317.42|0
1654049190000|2022-06-01 02:06:30|320.09|317.29|320.09|317.29|320.09|317.29|320.09|317.29|0
1654049200000|2022-06-01 02:06:40|319.96|317.16|319.96|317.16|319.96|317.16|319.96|317.16|0
1654049210000|2022-06-01 02:06:50|320.09|317.29|320.22|317.42|320.22|317.42|319.96|317.16|0
1654049220000|2022-06-01 02:07:00|320.34|317.54|320.41|317.61|320.47|317.67|320.34|317.54|0
1654049230000|2022-06-01 02:07:10|320.28|317.48|320.34|317.54|320.41|317.61|320.28|317.48|0
1654049240000|2022-06-01 02:07:20|320.47|317.67|320.47|317.67|320.47|317.67|320.47|317.67|0
1654049250000|2022-06-01 02:07:30|320.6|317.8|320.99|318.19|320.99|318.19|320.6|317.8|0
1654049260000|2022-06-01 02:07:40|320.93|318.13|320.73|317.93|320.93|318.13|320.73|317.93|0
1654049280000|2022-06-01 02:08:00|320.86|318.06|321.25|318.45|321.25|318.45|320.86|318.06|0
1654049290000|2022-06-01 02:08:10|321.38|318.58|321.12|318.32|321.38|318.58|321.12|318.32|0
1654049300000|2022-06-01 02:08:20|321.06|318.26|320.99|318.19|321.12|318.32|320.99|318.19|0
1654049330000|2022-06-01 02:08:50|321.06|318.26|321.12|318.32|321.12|318.32|321.06|318.26|0
1654049340000|2022-06-01 02:09:00|321.51|318.71|321.25|318.45|321.51|318.71|321.25|318.45|0
1654049350000|2022-06-01 02:09:10|320.99|318.19|320.86|318.06|320.99|318.19|320.86|318.06|0
1654049360000|2022-06-01 02:09:20|320.99|318.19|320.99|318.19|321.12|318.32|320.99|318.19|0
1654049370000|2022-06-01 02:09:30|320.86|318.06|320.93|318.13|320.93|318.13|320.86|318.06|0
1654049380000|2022-06-01 02:09:40|320.99|318.19|320.6|317.8|320.99|318.19|320.6|317.8|0
1654049390000|2022-06-01 02:09:50|320.73|317.93|320.86|318.06|320.86|318.06|320.67|317.87|0
1654049400000|2022-06-01 02:10:00|320.99|318.19|320.73|317.93|320.99|318.19|320.73|317.93|0
1654049410000|2022-06-01 02:10:10|320.86|318.06|320.73|317.93|320.86|318.06|320.73|317.93|0
1654049420000|2022-06-01 02:10:20|320.86|318.06|320.86|318.06|320.86|318.06|320.86|318.06|0
1654049430000|2022-06-01 02:10:30|320.73|317.93|320.73|317.93|320.73|317.93|320.73|317.93|0
1654049440000|2022-06-01 02:10:40|320.6|317.8|320.6|317.8|320.6|317.8|320.6|317.8|0
1654049460000|2022-06-01 02:11:00|320.34|317.54|320.47|317.67|320.47|317.67|320.34|317.54|0
1654049470000|2022-06-01 02:11:10|320.6|317.8|320.54|317.74|320.6|317.8|320.47|317.67|0
1654049480000|2022-06-01 02:11:20|320.47|317.67|320.47|317.67|320.6|317.8|320.47|317.67|0
1654049490000|2022-06-01 02:11:30|320.34|317.54|320.41|317.61|320.41|317.61|320.34|317.54|0
1654049500000|2022-06-01 02:11:40|320.47|317.67|320.47|317.67|320.47|317.67|320.47|317.67|0
1654049510000|2022-06-01 02:11:50|320.54|317.74|320.47|317.67|320.54|317.74|320.47|317.67|0
1654049520000|2022-06-01 02:12:00|320.34|317.54|320.34|317.54|320.34|317.54|320.34|317.54|0
1654049530000|2022-06-01 02:12:10|320.47|317.67|320.41|317.61|320.47|317.67|320.34|317.54|0
1654049540000|2022-06-01 02:12:20|320.47|317.67|320.47|317.67|320.47|317.67|320.41|317.61|0
1654049550000|2022-06-01 02:12:30|320.34|317.54|320.34|317.54|320.34|317.54|320.34|317.54|0
1654049560000|2022-06-01 02:12:40|320.47|317.67|320.47|317.67|320.47|317.67|320.47|317.67|0
1654049570000|2022-06-01 02:12:50|320.34|317.54|320.34|317.54|320.34|317.54|320.34|317.54|0
1654049590000|2022-06-01 02:13:10|320.21|317.41|320.28|317.48|320.28|317.48|320.21|317.41|0
1654049600000|2022-06-01 02:13:20|320.34|317.54|320.34|317.54|320.47|317.67|320.34|317.54|0
1654049610000|2022-06-01 02:13:30|320.47|317.67|320.47|317.67|320.6|317.8|320.47|317.67|0
1654049630000|2022-06-01 02:13:50|320.6|317.8|320.54|317.74|320.6|317.8|320.54|317.74|0
1654049640000|2022-06-01 02:14:00|320.47|317.67|320.47|317.67|320.6|317.8|320.47|317.67|0
1654049650000|2022-06-01 02:14:10|320.54|317.74|320.47|317.67|320.54|317.74|320.47|317.67|0
1654049670000|2022-06-01 02:14:30|320.34|317.54|320.21|317.41|320.34|317.54|320.21|317.41|0
1654049680000|2022-06-01 02:14:40|320.28|317.48|320.28|317.48|320.34|317.54|320.28|317.48|0
1654049690000|2022-06-01 02:14:50|320.21|317.41|320.34|317.54|320.34|317.54|320.21|317.41|0
1654049700000|2022-06-01 02:15:00|320.28|317.48|320.21|317.41|320.28|317.48|320.21|317.41|0
1654049720000|2022-06-01 02:15:20|320.34|317.54|320.28|317.48|320.34|317.54|320.21|317.41|0
1654049730000|2022-06-01 02:15:30|320.34|317.54|320.21|317.41|320.34|317.54|320.21|317.41|0
1654049740000|2022-06-01 02:15:40|320.34|317.54|320.47|317.67|320.47|317.67|320.34|317.54|0
1654049750000|2022-06-01 02:15:50|320.34|317.54|320.34|317.54|320.34|317.54|320.34|317.54|0
1654049780000|2022-06-01 02:16:20|320.21|317.41|320.08|317.28|320.21|317.41|320.08|317.28|0
1654049790000|2022-06-01 02:16:30|320.02|317.22|320.02|317.22|320.02|317.22|320.02|317.22|0
1654049800000|2022-06-01 02:16:40|320.08|317.28|320.21|317.41|320.21|317.41|320.08|317.28|0
1654049810000|2022-06-01 02:16:50|320.34|317.54|320.21|317.41|320.34|317.54|320.15|317.35|0
1654049820000|2022-06-01 02:17:00|320.08|317.28|320.21|317.41|320.21|317.41|320.08|317.28|0
1654049830000|2022-06-01 02:17:10|320.15|317.35|320.08|317.28|320.21|317.41|320.08|317.28|0
1654049840000|2022-06-01 02:17:20|320.15|317.35|320.15|317.35|320.15|317.35|320.15|317.35|0
1654049850000|2022-06-01 02:17:30|320.08|317.28|320.08|317.28|320.08|317.28|320.08|317.28|0
1654049860000|2022-06-01 02:17:40|320.02|317.22|320.08|317.28|320.08|317.28|320.02|317.22|0
1654049870000|2022-06-01 02:17:50|319.95|317.15|319.89|317.09|319.95|317.15|319.89|317.09|0
1654049880000|2022-06-01 02:18:00|319.95|317.15|320.08|317.28|320.08|317.28|319.95|317.15|0
1654049890000|2022-06-01 02:18:10|320.21|317.41|320.08|317.28|320.21|317.41|320.08|317.28|0
1654049900000|2022-06-01 02:18:20|319.95|317.15|320.08|317.28|320.08|317.28|319.95|317.15|0
1654049910000|2022-06-01 02:18:30|320.21|317.41|320.21|317.41|320.21|317.41|320.21|317.41|0
1654049920000|2022-06-01 02:18:40|320.08|317.28|320.08|317.28|320.08|317.28|320.08|317.28|0
1654049970000|2022-06-01 02:19:30|320.21|317.41|320.21|317.41|320.21|317.41|320.21|317.41|0
1654049990000|2022-06-01 02:19:50|320.08|317.28|320.08|317.28|320.08|317.28|320.08|317.28|0
1654050010000|2022-06-01 02:20:10|320.02|317.22|319.95|317.15|320.02|317.22|319.95|317.15|0
1654050030000|2022-06-01 02:20:30|319.82|317.02|319.76|316.96|319.82|317.02|319.76|316.96|0
1654050040000|2022-06-01 02:20:40|319.82|317.02|319.82|317.02|319.82|317.02|319.82|317.02|0
1654050050000|2022-06-01 02:20:50|319.56|316.76|319.56|316.76|319.56|316.76|319.56|316.76|0
1654050060000|2022-06-01 02:21:00|319.43|316.63|319.37|316.57|319.43|316.63|319.37|316.57|0
1654050070000|2022-06-01 02:21:10|319.43|316.63|319.43|316.63|319.43|316.63|319.43|316.63|0
1654050090000|2022-06-01 02:21:30|319.56|316.76|319.69|316.89|319.69|316.89|319.56|316.76|0
1654050100000|2022-06-01 02:21:40|319.56|316.76|319.56|316.76|319.56|316.76|319.56|316.76|0
1654050120000|2022-06-01 02:22:00|319.69|316.89|319.69|316.89|319.69|316.89|319.63|316.83|0
1654050130000|2022-06-01 02:22:10|320.02|317.22|320.02|317.22|320.02|317.22|320.02|317.22|0
1654050140000|2022-06-01 02:22:20|320.08|317.28|320.02|317.22|320.08|317.28|320.02|317.22|0
1654050150000|2022-06-01 02:22:30|320.08|317.28|320.21|317.41|320.21|317.41|320.08|317.28|0
1654050160000|2022-06-01 02:22:40|320.34|317.54|320.47|317.67|320.47|317.67|320.34|317.54|0
1654050170000|2022-06-01 02:22:50|320.34|317.54|320.6|317.8|320.6|317.8|320.34|317.54|0
1654050180000|2022-06-01 02:23:00|320.34|317.54|320.4|317.6|320.4|317.6|320.34|317.54|0
1654050190000|2022-06-01 02:23:10|320.47|317.67|320.34|317.54|320.47|317.67|320.34|317.54|0
1654050200000|2022-06-01 02:23:20|320.47|317.67|320.53|317.73|320.53|317.73|320.47|317.67|0
1654050210000|2022-06-01 02:23:30|320.47|317.67|320.72|317.92|320.73|317.93|320.47|317.67|0
1654050220000|2022-06-01 02:23:40|320.79|317.99|320.6|317.8|320.79|317.99|320.6|317.8|0
1654050230000|2022-06-01 02:23:50|320.66|317.86|320.72|317.92|320.72|317.92|320.6|317.8|0
1654050240000|2022-06-01 02:24:00|320.6|317.8|320.4|317.6|320.6|317.8|320.4|317.6|0
1654050250000|2022-06-01 02:24:10|320.47|317.67|320.53|317.73|320.53|317.73|320.47|317.67|0
1654050260000|2022-06-01 02:24:20|320.47|317.67|320.47|317.67|320.6|317.8|320.47|317.67|0
1654050270000|2022-06-01 02:24:30|320.4|317.6|320.34|317.54|320.4|317.6|320.34|317.54|0
1654050290000|2022-06-01 02:24:50|320.4|317.6|320.4|317.6|320.47|317.67|320.4|317.6|0
1654050300000|2022-06-01 02:25:00|320.47|317.67|320.47|317.67|320.47|317.67|320.47|317.67|0
1654050310000|2022-06-01 02:25:10|320.59|317.79|320.59|317.79|320.59|317.79|320.59|317.79|0
1654050320000|2022-06-01 02:25:20|320.66|317.86|320.59|317.79|320.66|317.86|320.59|317.79|0
1654050330000|2022-06-01 02:25:30|320.66|317.86|320.72|317.92|320.72|317.92|320.66|317.86|0
1654050340000|2022-06-01 02:25:40|320.66|317.86|320.47|317.67|320.66|317.86|320.47|317.67|0
1654050350000|2022-06-01 02:25:50|320.59|317.79|320.59|317.79|320.59|317.79|320.59|317.79|0
1654050370000|2022-06-01 02:26:10|320.47|317.67|320.47|317.67|320.47|317.67|320.47|317.67|0
1654050380000|2022-06-01 02:26:20|320.46|317.66|320.46|317.66|320.46|317.66|320.46|317.66|0
1654050400000|2022-06-01 02:26:40|320.34|317.54|320.46|317.66|320.46|317.66|320.34|317.54|0
1654050410000|2022-06-01 02:26:50|320.34|317.54|320.27|317.47|320.34|317.54|320.27|317.47|0
1654050420000|2022-06-01 02:27:00|320.34|317.54|320.4|317.6|320.4|317.6|320.34|317.54|0
1654050430000|2022-06-01 02:27:10|320.34|317.54|320.34|317.54|320.34|317.54|320.34|317.54|0
1654050460000|2022-06-01 02:27:40|320.46|317.66|320.34|317.54|320.46|317.66|320.34|317.54|0
1654050470000|2022-06-01 02:27:50|320.33|317.53|320.33|317.53|320.33|317.53|320.33|317.53|0
1654050500000|2022-06-01 02:28:20|320.46|317.66|320.46|317.66|320.46|317.66|320.46|317.66|0
1654050520000|2022-06-01 02:28:40|320.59|317.79|320.59|317.79|320.59|317.79|320.59|317.79|0
1654050540000|2022-06-01 02:29:00|320.72|317.92|320.72|317.92|320.72|317.92|320.72|317.92|0
1654050570000|2022-06-01 02:29:30|320.85|318.05|320.85|318.05|320.85|318.05|320.85|318.05|0
1654050580000|2022-06-01 02:29:40|320.98|318.18|321.11|318.31|321.11|318.31|320.85|318.05|0
1654050590000|2022-06-01 02:29:50|320.98|318.18|320.98|318.18|321.11|318.31|320.98|318.18|0
1654050600000|2022-06-01 02:30:00|321.11|318.31|321.11|318.31|321.24|318.44|321.11|318.31|0
1654050610000|2022-06-01 02:30:10|320.98|318.18|321.11|318.31|321.11|318.31|320.98|318.18|0
1654050620000|2022-06-01 02:30:20|320.98|318.18|320.98|318.18|321.11|318.31|320.98|318.18|0
1654050630000|2022-06-01 02:30:30|321.11|318.31|321.11|318.31|321.11|318.31|321.11|318.31|0
1654050640000|2022-06-01 02:30:40|320.98|318.18|320.92|318.12|320.98|318.18|320.85|318.05|0
1654050650000|2022-06-01 02:30:50|320.85|318.05|320.85|318.05|320.85|318.05|320.85|318.05|0
1654050660000|2022-06-01 02:31:00|320.92|318.12|320.72|317.92|320.92|318.12|320.72|317.92|0
1654050670000|2022-06-01 02:31:10|320.59|317.79|320.66|317.86|320.72|317.92|320.59|317.79|0
1654050680000|2022-06-01 02:31:20|320.72|317.92|320.72|317.92|320.72|317.92|320.72|317.92|0
1654050690000|2022-06-01 02:31:30|320.59|317.79|320.72|317.92|320.72|317.92|320.59|317.79|0
1654050700000|2022-06-01 02:31:40|321.11|318.31|321.11|318.31|321.11|318.31|321.11|318.31|0
1654050710000|2022-06-01 02:31:50|321.24|318.44|321.24|318.44|321.24|318.44|321.24|318.44|0
1654050720000|2022-06-01 02:32:00|321.11|318.31|321.24|318.44|321.31|318.51|321.11|318.31|0
1654050730000|2022-06-01 02:32:10|321.18|318.38|321.18|318.38|321.24|318.44|321.18|318.38|0
1654050740000|2022-06-01 02:32:20|321.11|318.31|321.24|318.44|321.24|318.44|321.11|318.31|0
1654050770000|2022-06-01 02:32:50|321.31|318.51|321.24|318.44|321.31|318.51|321.24|318.44|0
1654050780000|2022-06-01 02:33:00|321.11|318.31|321.11|318.31|321.11|318.31|321.11|318.31|0
1654050790000|2022-06-01 02:33:10|321.24|318.44|321.11|318.31|321.24|318.44|321.11|318.31|0
1654050820000|2022-06-01 02:33:40|320.85|318.05|320.85|318.05|320.98|318.18|320.85|318.05|0
1654050840000|2022-06-01 02:34:00|320.72|317.92|320.59|317.79|320.72|317.92|320.59|317.79|0
1654050860000|2022-06-01 02:34:20|320.66|317.86|320.72|317.92|320.72|317.92|320.66|317.86|0
1654050870000|2022-06-01 02:34:30|320.66|317.86|320.59|317.79|320.66|317.86|320.59|317.79|0
1654050880000|2022-06-01 02:34:40|320.72|317.92|320.79|317.99|320.79|317.99|320.72|317.92|0
1654050890000|2022-06-01 02:34:50|320.72|317.92|320.85|318.05|320.85|318.05|320.72|317.92|0
1654050900000|2022-06-01 02:35:00|320.98|318.18|320.98|318.18|320.98|318.18|320.85|318.05|0
1654050910000|2022-06-01 02:35:10|321.11|318.31|321.11|318.31|321.11|318.31|321.11|318.31|0
1654050920000|2022-06-01 02:35:20|321.24|318.44|321.24|318.44|321.24|318.44|321.24|318.44|0
1654050930000|2022-06-01 02:35:30|321.11|318.31|321.24|318.44|321.24|318.44|321.11|318.31|0
1654050950000|2022-06-01 02:35:50|321.17|318.37|321.17|318.37|321.24|318.44|321.17|318.37|0
1654050960000|2022-06-01 02:36:00|321.24|318.44|320.98|318.18|321.24|318.44|320.98|318.18|0
1654050980000|2022-06-01 02:36:20|320.92|318.12|321.05|318.25|321.05|318.25|320.92|318.12|0
1654050990000|2022-06-01 02:36:30|321.11|318.31|321.17|318.37|321.17|318.37|321.11|318.31|0
1654051000000|2022-06-01 02:36:40|321.11|318.31|321.11|318.31|321.17|318.37|321.11|318.31|0
1654051010000|2022-06-01 02:36:50|321.17|318.37|321.11|318.31|321.17|318.37|321.11|318.31|0
1654051020000|2022-06-01 02:37:00|320.98|318.18|320.98|318.18|320.98|318.18|320.98|318.18|0
1654051030000|2022-06-01 02:37:10|320.85|318.05|320.85|318.05|320.85|318.05|320.85|318.05|0
1654051050000|2022-06-01 02:37:30|320.79|317.99|320.72|317.92|320.79|317.99|320.72|317.92|0
1654051060000|2022-06-01 02:37:40|320.79|317.99|320.79|317.99|320.79|317.99|320.79|317.99|0
1654051070000|2022-06-01 02:37:50|320.72|317.92|320.72|317.92|320.72|317.92|320.72|317.92|0
1654051080000|2022-06-01 02:38:00|320.59|317.79|320.59|317.79|320.59|317.79|320.59|317.79|0
1654051090000|2022-06-01 02:38:10|320.53|317.73|320.59|317.79|320.59|317.79|320.53|317.73|0
1654051100000|2022-06-01 02:38:20|320.66|317.86|320.72|317.92|320.72|317.92|320.66|317.86|0
1654051120000|2022-06-01 02:38:40|320.66|317.86|320.59|317.79|320.66|317.86|320.59|317.79|0
1654051130000|2022-06-01 02:38:50|320.46|317.66|320.59|317.79|320.59|317.79|320.46|317.66|0
1654051140000|2022-06-01 02:39:00|320.46|317.66|320.33|317.53|320.46|317.66|320.33|317.53|0
1654051150000|2022-06-01 02:39:10|320.4|317.6|320.46|317.66|320.46|317.66|320.4|317.6|0
1654051180000|2022-06-01 02:39:40|320.4|317.6|320.33|317.53|320.4|317.6|320.33|317.53|0
1654051190000|2022-06-01 02:39:50|320.4|317.6|320.46|317.66|320.46|317.66|320.4|317.6|0
1654051200000|2022-06-01 02:40:00|320.59|317.79|320.59|317.79|320.59|317.79|320.59|317.79|0
1654051220000|2022-06-01 02:40:20|320.72|317.92|320.72|317.92|320.78|317.98|320.72|317.92|0
1654051230000|2022-06-01 02:40:30|320.78|317.98|320.72|317.92|320.78|317.98|320.72|317.92|0
1654051260000|2022-06-01 02:41:00|320.78|317.98|320.78|317.98|320.78|317.98|320.78|317.98|0
1654051270000|2022-06-01 02:41:10|320.72|317.92|320.72|317.92|320.72|317.92|320.72|317.92|0
1654051280000|2022-06-01 02:41:20|320.59|317.79|320.59|317.79|320.59|317.79|320.59|317.79|0
1654051290000|2022-06-01 02:41:30|320.72|317.92|320.59|317.79|320.72|317.92|320.59|317.79|0
1654051310000|2022-06-01 02:41:50|320.52|317.72|320.46|317.66|320.59|317.79|320.46|317.66|0
1654051320000|2022-06-01 02:42:00|320.59|317.79|320.52|317.72|320.59|317.79|320.46|317.66|0
1654051330000|2022-06-01 02:42:10|320.59|317.79|320.72|317.92|320.72|317.92|320.59|317.79|0
1654051340000|2022-06-01 02:42:20|320.85|318.05|320.91|318.11|320.91|318.11|320.85|318.05|0
1654051350000|2022-06-01 02:42:30|320.97|318.17|320.97|318.17|320.97|318.17|320.97|318.17|0
1654051360000|2022-06-01 02:42:40|320.91|318.11|320.91|318.11|320.91|318.11|320.91|318.11|0
1654051380000|2022-06-01 02:43:00|320.97|318.17|320.85|318.05|320.97|318.17|320.85|318.05|0
1654051400000|2022-06-01 02:43:20|320.84|318.04|320.84|318.04|320.84|318.04|320.84|318.04|0
1654051410000|2022-06-01 02:43:30|320.72|317.92|320.72|317.92|320.72|317.92|320.72|317.92|0
1654051420000|2022-06-01 02:43:40|320.78|317.98|320.72|317.92|320.84|318.04|320.72|317.92|0
1654051440000|2022-06-01 02:44:00|320.65|317.85|320.72|317.92|320.72|317.92|320.59|317.79|0
1654051450000|2022-06-01 02:44:10|320.84|318.04|320.78|317.98|320.84|318.04|320.78|317.98|0
1654051460000|2022-06-01 02:44:20|320.72|317.92|320.72|317.92|320.72|317.92|320.72|317.92|0
1654051480000|2022-06-01 02:44:40|320.71|317.91|320.71|317.91|320.71|317.91|320.71|317.91|0
1654051510000|2022-06-01 02:45:10|320.65|317.85|320.71|317.91|320.71|317.91|320.65|317.85|0
1654051550000|2022-06-01 02:45:50|320.65|317.85|320.59|317.79|320.65|317.85|320.59|317.79|0
1654051560000|2022-06-01 02:46:00|320.71|317.91|320.84|318.04|320.84|318.04|320.71|317.91|0
1654051570000|2022-06-01 02:46:10|320.71|317.91|320.78|317.98|320.78|317.98|320.71|317.91|0
1654051580000|2022-06-01 02:46:20|320.84|318.04|320.84|318.04|320.84|318.04|320.84|318.04|0
1654051600000|2022-06-01 02:46:40|320.71|317.91|320.71|317.91|320.71|317.91|320.71|317.91|0
1654051640000|2022-06-01 02:47:20|320.84|318.04|320.84|318.04|320.84|318.04|320.84|318.04|0
1654051670000|2022-06-01 02:47:50|320.97|318.17|320.97|318.17|320.97|318.17|320.84|318.04|0
1654051680000|2022-06-01 02:48:00|320.91|318.11|321.1|318.3|321.1|318.3|320.91|318.11|0
1654051690000|2022-06-01 02:48:10|321.17|318.37|321.1|318.3|321.17|318.37|321.1|318.3|0
1654051700000|2022-06-01 02:48:20|320.97|318.17|321.04|318.24|321.04|318.24|320.97|318.17|0
1654051710000|2022-06-01 02:48:30|320.97|318.17|320.97|318.17|320.97|318.17|320.97|318.17|0
1654051750000|2022-06-01 02:49:10|321.17|318.37|321.1|318.3|321.23|318.43|321.1|318.3|0
1654051770000|2022-06-01 02:49:30|321.23|318.43|321.1|318.3|321.23|318.43|321.1|318.3|0
1654051780000|2022-06-01 02:49:40|321.23|318.43|321.23|318.43|321.23|318.43|321.23|318.43|0
1654051790000|2022-06-01 02:49:50|321.36|318.56|321.23|318.43|321.36|318.56|321.23|318.43|0
1654051800000|2022-06-01 02:50:00|321.36|318.56|321.23|318.43|321.36|318.56|321.23|318.43|0
1654051830000|2022-06-01 02:50:30|321.36|318.56|321.23|318.43|321.36|318.56|321.23|318.43|0
1654051840000|2022-06-01 02:50:40|321.36|318.56|321.36|318.56|321.36|318.56|321.36|318.56|0
1654051850000|2022-06-01 02:50:50|321.23|318.43|321.23|318.43|321.23|318.43|321.23|318.43|0
1654051860000|2022-06-01 02:51:00|321.36|318.56|321.23|318.43|321.36|318.56|321.23|318.43|0
1654051870000|2022-06-01 02:51:10|321.36|318.56|321.36|318.56|321.36|318.56|321.36|318.56|0
1654051880000|2022-06-01 02:51:20|321.3|318.5|321.23|318.43|321.3|318.5|321.23|318.43|0
1654051930000|2022-06-01 02:52:10|321.1|318.3|321.1|318.3|321.1|318.3|321.1|318.3|0
1654051950000|2022-06-01 02:52:30|321.04|318.24|321.1|318.3|321.1|318.3|321.04|318.24|0
1654051980000|2022-06-01 02:53:00|321.17|318.37|321.3|318.5|321.3|318.5|321.17|318.37|0
1654051990000|2022-06-01 02:53:10|321.36|318.56|322.14|319.34|322.14|319.34|321.36|318.56|0
1654052000000|2022-06-01 02:53:20|322.27|319.47|322.27|319.47|322.4|319.6|322.27|319.47|0
1654052010000|2022-06-01 02:53:30|322.07|319.27|322.14|319.34|322.14|319.34|321.94|319.14|0
1654052020000|2022-06-01 02:53:40|322.4|319.6|322.27|319.47|322.4|319.6|322.27|319.47|0
1654052030000|2022-06-01 02:53:50|322.79|319.99|322.79|319.99|322.79|319.99|322.66|319.86|0
1654052040000|2022-06-01 02:54:00|322.92|320.12|323.05|320.25|323.05|320.25|322.79|319.99|0
1654052050000|2022-06-01 02:54:10|323.18|320.38|323.31|320.51|323.31|320.51|323.18|320.38|0
1654052060000|2022-06-01 02:54:20|323.18|320.38|323.31|320.51|323.31|320.51|323.18|320.38|0
1654052070000|2022-06-01 02:54:30|323.05|320.25|323.05|320.25|323.05|320.25|323.05|320.25|0
1654052080000|2022-06-01 02:54:40|323.11|320.31|322.91|320.11|323.11|320.31|322.91|320.11|0
1654052090000|2022-06-01 02:54:50|322.98|320.18|322.98|320.18|322.98|320.18|322.98|320.18|0
1654052100000|2022-06-01 02:55:00|323.04|320.24|322.91|320.11|323.04|320.24|322.91|320.11|0
1654052110000|2022-06-01 02:55:10|322.78|319.98|322.65|319.85|322.78|319.98|322.65|319.85|0
1654052120000|2022-06-01 02:55:20|322.78|319.98|322.78|319.98|322.78|319.98|322.78|319.98|0
1654052130000|2022-06-01 02:55:30|322.72|319.92|322.72|319.92|322.72|319.92|322.65|319.85|0
1654052140000|2022-06-01 02:55:40|322.65|319.85|322.78|319.98|322.78|319.98|322.65|319.85|0
1654052150000|2022-06-01 02:55:50|322.91|320.11|322.98|320.18|323.04|320.24|322.91|320.11|0
1654052160000|2022-06-01 02:56:00|323.04|320.24|323.04|320.24|323.04|320.24|322.91|320.11|0
1654052170000|2022-06-01 02:56:10|322.98|320.18|323.04|320.24|323.04|320.24|322.98|320.18|0
1654052180000|2022-06-01 02:56:20|323.17|320.37|323.17|320.37|323.17|320.37|323.17|320.37|0
1654052190000|2022-06-01 02:56:30|323.11|320.31|323.3|320.5|323.3|320.5|323.11|320.31|0
1654052200000|2022-06-01 02:56:40|323.43|320.63|323.43|320.63|323.43|320.63|323.43|320.63|0
1654052210000|2022-06-01 02:56:50|323.5|320.7|323.69|320.89|323.69|320.89|323.5|320.7|0
1654052220000|2022-06-01 02:57:00|323.82|321.02|323.69|320.89|323.82|321.02|323.69|320.89|0
1654052230000|2022-06-01 02:57:10|323.82|321.02|323.82|321.02|323.82|321.02|323.82|321.02|0
1654052240000|2022-06-01 02:57:20|323.69|320.89|323.56|320.76|323.69|320.89|323.56|320.76|0
1654052250000|2022-06-01 02:57:30|323.43|320.63|323.43|320.63|323.43|320.63|323.43|320.63|0
1654052260000|2022-06-01 02:57:40|323.56|320.76|323.56|320.76|323.56|320.76|323.5|320.7|0
1654052270000|2022-06-01 02:57:50|323.5|320.7|323.43|320.63|323.5|320.7|323.3|320.5|0
1654052280000|2022-06-01 02:58:00|323.5|320.7|323.56|320.76|323.56|320.76|323.5|320.7|0
1654052300000|2022-06-01 02:58:20|323.5|320.7|323.69|320.89|323.82|321.02|323.43|320.63|0
1654052310000|2022-06-01 02:58:30|323.82|321.02|323.82|321.02|323.82|321.02|323.82|321.02|0
1654052320000|2022-06-01 02:58:40|323.69|320.89|323.82|321.02|323.82|321.02|323.69|320.89|0
1654052330000|2022-06-01 02:58:50|323.69|320.89|323.56|320.76|323.69|320.89|323.56|320.76|0
1654052340000|2022-06-01 02:59:00|323.63|320.83|323.56|320.76|323.63|320.83|323.56|320.76|0
1654052350000|2022-06-01 02:59:10|323.63|320.83|323.63|320.83|323.63|320.83|323.56|320.76|0
1654052360000|2022-06-01 02:59:20|323.56|320.76|323.56|320.76|323.69|320.89|323.56|320.76|0
1654052370000|2022-06-01 02:59:30|323.43|320.63|323.56|320.76|323.56|320.76|323.43|320.63|0
1654052380000|2022-06-01 02:59:40|323.5|320.7|323.43|320.63|323.5|320.7|323.43|320.63|0
1654052390000|2022-06-01 02:59:50|323.56|320.76|323.56|320.76|323.56|320.76|323.56|320.76|0
1654052410000|2022-06-01 03:00:10|323.69|320.89|323.69|320.89|323.82|321.02|323.69|320.89|0
1654052420000|2022-06-01 03:00:20|323.63|320.83|323.82|321.02|323.82|321.02|323.63|320.83|0
1654052430000|2022-06-01 03:00:30|323.76|320.96|323.69|320.89|323.82|321.02|323.69|320.89|0
1654052440000|2022-06-01 03:00:40|323.82|321.02|323.82|321.02|323.82|321.02|323.76|320.96|0
1654052450000|2022-06-01 03:00:50|323.69|320.89|323.82|321.02|323.82|321.02|323.69|320.89|0
1654052460000|2022-06-01 03:01:00|324.08|321.28|324.08|321.28|324.08|321.28|324.08|321.28|0
1654052470000|2022-06-01 03:01:10|323.95|321.15|323.95|321.15|323.95|321.15|323.95|321.15|0
1654052480000|2022-06-01 03:01:20|324.08|321.28|324.08|321.28|324.08|321.28|324.08|321.28|0
1654052490000|2022-06-01 03:01:30|323.95|321.15|324.08|321.28|324.08|321.28|323.95|321.15|0
1654052500000|2022-06-01 03:01:40|324.34|321.54|324.34|321.54|324.74|321.94|324.34|321.54|0
1654052510000|2022-06-01 03:01:50|324.54|321.74|324.34|321.54|324.54|321.74|324.34|321.54|0
1654052520000|2022-06-01 03:02:00|324.21|321.41|324.21|321.41|324.21|321.41|324.08|321.28|0
1654052530000|2022-06-01 03:02:10|324.15|321.35|324.15|321.35|324.34|321.54|324.15|321.35|0
1654052540000|2022-06-01 03:02:20|324.21|321.41|324.21|321.41|324.34|321.54|324.21|321.41|0
1654052550000|2022-06-01 03:02:30|324.34|321.54|324.21|321.41|324.34|321.54|324.21|321.41|0
1654052560000|2022-06-01 03:02:40|324.08|321.28|324.21|321.41|324.21|321.41|324.08|321.28|0
1654052570000|2022-06-01 03:02:50|324.34|321.54|324.34|321.54|324.34|321.54|324.34|321.54|0
1654052580000|2022-06-01 03:03:00|324.47|321.67|324.6|321.8|324.6|321.8|324.47|321.67|0
1654052590000|2022-06-01 03:03:10|324.67|321.87|324.73|321.93|324.73|321.93|324.67|321.87|0
1654052600000|2022-06-01 03:03:20|324.87|322.07|324.86|322.06|325|322.2|324.73|321.93|0
1654052610000|2022-06-01 03:03:30|324.6|321.8|324.47|321.67|324.6|321.8|324.47|321.67|0
1654052620000|2022-06-01 03:03:40|324.6|321.8|324.6|321.8|324.6|321.8|324.6|321.8|0
1654052630000|2022-06-01 03:03:50|324.73|321.93|324.6|321.8|324.73|321.93|324.6|321.8|0
1654052640000|2022-06-01 03:04:00|324.67|321.87|324.8|322|324.86|322.06|324.67|321.87|0
1654052650000|2022-06-01 03:04:10|324.73|321.93|324.47|321.67|324.73|321.93|324.47|321.67|0
1654052660000|2022-06-01 03:04:20|324.6|321.8|324.47|321.67|324.6|321.8|324.47|321.67|0
1654052670000|2022-06-01 03:04:30|324.41|321.61|324.34|321.54|324.47|321.67|324.34|321.54|0
1654052680000|2022-06-01 03:04:40|324.21|321.41|324.34|321.54|324.34|321.54|324.21|321.41|0
1654052690000|2022-06-01 03:04:50|324.21|321.41|324.21|321.41|324.21|321.41|324.21|321.41|0
1654052700000|2022-06-01 03:05:00|324.15|321.35|324.21|321.41|324.21|321.41|324.15|321.35|0
1654052730000|2022-06-01 03:05:30|324.28|321.48|324.34|321.54|324.34|321.54|324.21|321.41|0
1654052740000|2022-06-01 03:05:40|324.41|321.61|324.47|321.67|324.47|321.67|324.41|321.61|0
1654052750000|2022-06-01 03:05:50|324.54|321.74|324.47|321.67|324.54|321.74|324.47|321.67|0
1654052760000|2022-06-01 03:06:00|324.6|321.8|324.73|321.93|324.73|321.93|324.6|321.8|0
1654052770000|2022-06-01 03:06:10|324.86|322.06|324.73|321.93|324.86|322.06|324.73|321.93|0
1654052780000|2022-06-01 03:06:20|324.8|322|324.73|321.93|324.86|322.06|324.73|321.93|0
1654052790000|2022-06-01 03:06:30|324.6|321.8|324.73|321.93|324.73|321.93|324.6|321.8|0
1654052800000|2022-06-01 03:06:40|324.6|321.8|324.73|321.93|324.73|321.93|324.6|321.8|0
1654052810000|2022-06-01 03:06:50|324.6|321.8|324.6|321.8|324.6|321.8|324.6|321.8|0
1654052820000|2022-06-01 03:07:00|324.47|321.67|324.28|321.48|324.47|321.67|324.28|321.48|0
1654052830000|2022-06-01 03:07:10|324.34|321.54|324.21|321.41|324.34|321.54|324.21|321.41|0
1654052840000|2022-06-01 03:07:20|324.34|321.54|324.21|321.41|324.34|321.54|324.21|321.41|0
1654052860000|2022-06-01 03:07:40|324.08|321.28|324.21|321.41|324.21|321.41|324.08|321.28|0
1654052870000|2022-06-01 03:07:50|324.08|321.28|324.21|321.41|324.21|321.41|324.08|321.28|0
1654052880000|2022-06-01 03:08:00|324.28|321.48|324.21|321.41|324.28|321.48|324.21|321.41|0
1654052900000|2022-06-01 03:08:20|324.47|321.67|324.47|321.67|324.47|321.67|324.34|321.54|0
1654052910000|2022-06-01 03:08:30|324.34|321.54|324.47|321.67|324.47|321.67|324.34|321.54|0
1654052920000|2022-06-01 03:08:40|324.6|321.8|324.6|321.8|324.6|321.8|324.6|321.8|0
1654052930000|2022-06-01 03:08:50|324.47|321.67|324.47|321.67|324.47|321.67|324.47|321.67|0
1654052940000|2022-06-01 03:09:00|324.6|321.8|324.73|321.93|324.73|321.93|324.6|321.8|0
1654052950000|2022-06-01 03:09:10|324.6|321.8|324.73|321.93|324.73|321.93|324.6|321.8|0
1654052970000|2022-06-01 03:09:30|324.99|322.19|325.12|322.32|325.12|322.32|324.86|322.06|0
1654052980000|2022-06-01 03:09:40|324.99|322.19|325.12|322.32|325.12|322.32|324.99|322.19|0
1654052990000|2022-06-01 03:09:50|325.25|322.45|325.12|322.32|325.25|322.45|325.12|322.32|0
1654053000000|2022-06-01 03:10:00|324.99|322.19|325.12|322.32|325.12|322.32|324.99|322.19|0
1654053010000|2022-06-01 03:10:10|324.99|322.19|324.99|322.19|324.99|322.19|324.99|322.19|0
1654053020000|2022-06-01 03:10:20|324.86|322.06|324.86|322.06|324.86|322.06|324.86|322.06|0
1654053030000|2022-06-01 03:10:30|324.73|321.93|324.47|321.67|324.73|321.93|324.47|321.67|0
1654053040000|2022-06-01 03:10:40|324.41|321.61|324.6|321.8|324.6|321.8|324.41|321.61|0
1654053050000|2022-06-01 03:10:50|324.54|321.74|324.47|321.67|324.54|321.74|324.47|321.67|0
1654053060000|2022-06-01 03:11:00|324.6|321.8|324.47|321.67|324.6|321.8|324.47|321.67|0
1654053070000|2022-06-01 03:11:10|324.41|321.61|324.47|321.67|324.47|321.67|324.41|321.61|0
1654053080000|2022-06-01 03:11:20|324.34|321.54|324.41|321.61|324.41|321.61|324.34|321.54|0
1654053090000|2022-06-01 03:11:30|324.34|321.54|324.34|321.54|324.34|321.54|324.34|321.54|0
1654053100000|2022-06-01 03:11:40|324.47|321.67|324.21|321.41|324.47|321.67|324.21|321.41|0
1654053110000|2022-06-01 03:11:50|324.34|321.54|324.34|321.54|324.34|321.54|324.34|321.54|0
1654053120000|2022-06-01 03:12:00|324.6|321.8|324.6|321.8|324.73|321.93|324.6|321.8|0
1654053130000|2022-06-01 03:12:10|324.73|321.93|324.6|321.8|324.73|321.93|324.6|321.8|0
1654053140000|2022-06-01 03:12:20|324.47|321.67|324.47|321.67|324.47|321.67|324.47|321.67|0
1654053150000|2022-06-01 03:12:30|324.6|321.8|324.73|321.93|324.73|321.93|324.47|321.67|0
1654053190000|2022-06-01 03:13:10|324.6|321.8|324.73|321.93|324.73|321.93|324.47|321.67|0
1654053200000|2022-06-01 03:13:20|324.6|321.8|324.6|321.8|324.6|321.8|324.6|321.8|0
1654053210000|2022-06-01 03:13:30|324.73|321.93|324.99|322.19|324.99|322.19|324.73|321.93|0
1654053220000|2022-06-01 03:13:40|325.12|322.32|325.12|322.32|325.12|322.32|325.12|322.32|0
1654053240000|2022-06-01 03:14:00|325.25|322.45|325.25|322.45|325.25|322.45|325.12|322.32|0
1654053250000|2022-06-01 03:14:10|325.38|322.58|325.25|322.45|325.38|322.58|325.25|322.45|0
1654053260000|2022-06-01 03:14:20|325.12|322.32|325.12|322.32|325.12|322.32|325.12|322.32|0
1654053280000|2022-06-01 03:14:40|325.06|322.26|325.06|322.26|325.06|322.26|324.99|322.19|0
1654053290000|2022-06-01 03:14:50|325.12|322.32|324.99|322.19|325.12|322.32|324.99|322.19|0
1654053300000|2022-06-01 03:15:00|325.12|322.32|325.06|322.26|325.12|322.32|325.06|322.26|0
1654053310000|2022-06-01 03:15:10|325.12|322.32|325.06|322.26|325.12|322.32|324.99|322.19|0
1654053320000|2022-06-01 03:15:20|324.99|322.19|324.86|322.06|324.99|322.19|324.86|322.06|0
1654053330000|2022-06-01 03:15:30|324.8|322|324.8|322|324.8|322|324.8|322|0
1654053340000|2022-06-01 03:15:40|324.73|321.93|324.67|321.87|324.73|321.93|324.67|321.87|0
1654053350000|2022-06-01 03:15:50|324.73|321.93|324.6|321.8|324.73|321.93|324.6|321.8|0
1654053360000|2022-06-01 03:16:00|324.67|321.87|324.73|321.93|324.73|321.93|324.67|321.87|0
1654053370000|2022-06-01 03:16:10|324.67|321.87|324.6|321.8|324.67|321.87|324.6|321.8|0
1654053380000|2022-06-01 03:16:20|324.73|321.93|324.73|321.93|324.73|321.93|324.73|321.93|0
1654053390000|2022-06-01 03:16:30|324.6|321.8|324.86|322.06|324.86|322.06|324.6|321.8|0
1654053400000|2022-06-01 03:16:40|324.8|322|324.8|322|324.8|322|324.8|322|0
1654053410000|2022-06-01 03:16:50|324.73|321.93|324.8|322|324.8|322|324.73|321.93|0
1654053420000|2022-06-01 03:17:00|324.73|321.93|324.73|321.93|324.73|321.93|324.73|321.93|0
1654053430000|2022-06-01 03:17:10|324.8|322|324.73|321.93|324.8|322|324.73|321.93|0
1654053440000|2022-06-01 03:17:20|324.6|321.8|324.6|321.8|324.6|321.8|324.6|321.8|0
1654053450000|2022-06-01 03:17:30|324.47|321.67|324.47|321.67|324.47|321.67|324.47|321.67|0
1654053460000|2022-06-01 03:17:40|324.34|321.54|324.47|321.67|324.47|321.67|324.34|321.54|0
1654053490000|2022-06-01 03:18:10|324.53|321.73|324.47|321.67|324.53|321.73|324.47|321.67|0
1654053520000|2022-06-01 03:18:40|324.34|321.54|324.34|321.54|324.34|321.54|324.34|321.54|0
1654053540000|2022-06-01 03:19:00|324.47|321.67|324.47|321.67|324.47|321.67|324.47|321.67|0
1654053550000|2022-06-01 03:19:10|324.34|321.54|324.34|321.54|324.4|321.6|324.34|321.54|0
1654053580000|2022-06-01 03:19:40|324.47|321.67|324.34|321.54|324.47|321.67|324.34|321.54|0
1654053600000|2022-06-01 03:20:00|324.47|321.67|324.34|321.54|324.47|321.67|324.34|321.54|0
1654053630000|2022-06-01 03:20:30|324.33|321.53|324.33|321.53|324.33|321.53|324.33|321.53|0
1654053640000|2022-06-01 03:20:40|324.47|321.67|324.47|321.67|324.47|321.67|324.47|321.67|0
1654053660000|2022-06-01 03:21:00|324.6|321.8|324.6|321.8|324.6|321.8|324.6|321.8|0
1654053670000|2022-06-01 03:21:10|324.73|321.93|324.73|321.93|324.73|321.93|324.73|321.93|0
1654053700000|2022-06-01 03:21:40|324.6|321.8|324.6|321.8|324.66|321.86|324.6|321.8|0
1654053710000|2022-06-01 03:21:50|324.46|321.66|324.46|321.66|324.46|321.66|324.46|321.66|0
1654053720000|2022-06-01 03:22:00|324.33|321.53|324.33|321.53|324.33|321.53|324.33|321.53|0
1654053730000|2022-06-01 03:22:10|324.2|321.4|324.2|321.4|324.2|321.4|324.2|321.4|0
1654053740000|2022-06-01 03:22:20|324.33|321.53|324.07|321.27|324.33|321.53|324.07|321.27|0
1654053750000|2022-06-01 03:22:30|323.81|321.01|323.68|320.88|323.81|321.01|323.68|320.88|0
1654053760000|2022-06-01 03:22:40|323.81|321.01|323.94|321.14|323.94|321.14|323.81|321.01|0
1654053770000|2022-06-01 03:22:50|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1654053780000|2022-06-01 03:23:00|323.68|320.88|323.68|320.88|323.68|320.88|323.68|320.88|0
1654053790000|2022-06-01 03:23:10|323.55|320.75|323.55|320.75|323.55|320.75|323.55|320.75|0
1654053800000|2022-06-01 03:23:20|323.42|320.62|323.55|320.75|323.55|320.75|323.42|320.62|0
1654053810000|2022-06-01 03:23:30|323.68|320.88|323.68|320.88|323.68|320.88|323.68|320.88|0
1654053820000|2022-06-01 03:23:40|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1654053840000|2022-06-01 03:24:00|323.68|320.88|323.68|320.88|323.68|320.88|323.68|320.88|0
1654053860000|2022-06-01 03:24:20|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1654053870000|2022-06-01 03:24:30|323.68|320.88|323.55|320.75|323.68|320.88|323.55|320.75|0
1654053880000|2022-06-01 03:24:40|323.68|320.88|323.55|320.75|323.68|320.88|323.55|320.75|0
1654053890000|2022-06-01 03:24:50|323.68|320.88|324.33|321.53|324.33|321.53|323.68|320.88|0
1654053900000|2022-06-01 03:25:00|324.2|321.4|324.33|321.53|324.33|321.53|324.2|321.4|0
1654053910000|2022-06-01 03:25:10|324.2|321.4|324.2|321.4|324.2|321.4|324.2|321.4|0
1654053920000|2022-06-01 03:25:20|323.94|321.14|324.07|321.27|324.07|321.27|323.94|321.14|0
1654053930000|2022-06-01 03:25:30|324.01|321.21|323.81|321.01|324.01|321.21|323.81|321.01|0
1654053940000|2022-06-01 03:25:40|323.68|320.88|323.68|320.88|323.68|320.88|323.68|320.88|0
1654053960000|2022-06-01 03:26:00|323.81|321.01|323.68|320.88|323.81|321.01|323.68|320.88|0
1654053990000|2022-06-01 03:26:30|323.55|320.75|323.55|320.75|323.55|320.75|323.55|320.75|0
1654054000000|2022-06-01 03:26:40|323.68|320.88|323.68|320.88|323.68|320.88|323.68|320.88|0
1654054030000|2022-06-01 03:27:10|323.75|320.95|323.81|321.01|323.81|321.01|323.75|320.95|0
1654054040000|2022-06-01 03:27:20|323.88|321.08|323.94|321.14|323.94|321.14|323.88|321.08|0
1654054070000|2022-06-01 03:27:50|324.07|321.27|324.07|321.27|324.07|321.27|324.07|321.27|0
1654054080000|2022-06-01 03:28:00|324.2|321.4|324.27|321.47|324.27|321.47|324.2|321.4|0
1654054090000|2022-06-01 03:28:10|324.2|321.4|324.07|321.27|324.2|321.4|324.07|321.27|0
1654054110000|2022-06-01 03:28:30|323.94|321.14|323.94|321.14|323.94|321.14|323.94|321.14|0
1654054140000|2022-06-01 03:29:00|323.88|321.08|323.94|321.14|323.94|321.14|323.88|321.08|0
1654054150000|2022-06-01 03:29:10|324.07|321.27|324.07|321.27|324.07|321.27|324.07|321.27|0
1654054160000|2022-06-01 03:29:20|323.94|321.14|323.88|321.08|323.94|321.14|323.88|321.08|0
1654054170000|2022-06-01 03:29:30|323.81|321.01|323.81|321.01|323.81|321.01|323.75|320.95|0
1654054190000|2022-06-01 03:29:50|323.94|321.14|324.07|321.27|324.07|321.27|323.94|321.14|0
1654054200000|2022-06-01 03:30:00|324.2|321.4|324.07|321.27|324.2|321.4|324.07|321.27|0
1654054220000|2022-06-01 03:30:20|324.14|321.34|323.94|321.14|324.14|321.34|323.94|321.14|0
1654054230000|2022-06-01 03:30:30|324.01|321.21|323.94|321.14|324.01|321.21|323.94|321.14|0
1654054240000|2022-06-01 03:30:40|324.01|321.21|324.01|321.21|324.01|321.21|324.01|321.21|0
1654054250000|2022-06-01 03:30:50|323.94|321.14|324.07|321.27|324.07|321.27|323.94|321.14|0
1654054260000|2022-06-01 03:31:00|324.2|321.4|324.07|321.27|324.2|321.4|324.07|321.27|0
1654054270000|2022-06-01 03:31:10|324.2|321.4|324.14|321.34|324.2|321.4|324.14|321.34|0
1654054280000|2022-06-01 03:31:20|324.2|321.4|324.33|321.53|324.33|321.53|324.2|321.4|0
1654054310000|2022-06-01 03:31:50|324.07|321.27|324.07|321.27|324.07|321.27|324.07|321.27|0
1654054330000|2022-06-01 03:32:10|324.2|321.4|324.2|321.4|324.2|321.4|324.2|321.4|0
1654054340000|2022-06-01 03:32:20|324.27|321.47|324.27|321.47|324.27|321.47|324.27|321.47|0
1654054350000|2022-06-01 03:32:30|324.2|321.4|324.2|321.4|324.2|321.4|324.2|321.4|0
1654054370000|2022-06-01 03:32:50|324.07|321.27|324.07|321.27|324.14|321.34|324.07|321.27|0
1654054380000|2022-06-01 03:33:00|324.14|321.34|324.14|321.34|324.14|321.34|324.14|321.34|0
1654054390000|2022-06-01 03:33:10|324.2|321.4|324.2|321.4|324.2|321.4|324.2|321.4|0
1654054410000|2022-06-01 03:33:30|324.33|321.53|324.33|321.53|324.33|321.53|324.07|321.27|0
1654054430000|2022-06-01 03:33:50|324.4|321.6|324.4|321.6|324.46|321.66|324.4|321.6|0
1654054440000|2022-06-01 03:34:00|324.33|321.53|324.4|321.6|324.4|321.6|324.33|321.53|0
1654054450000|2022-06-01 03:34:10|324.46|321.66|324.46|321.66|324.46|321.66|324.46|321.66|0
1654054460000|2022-06-01 03:34:20|324.33|321.53|324.33|321.53|324.33|321.53|324.33|321.53|0
1654054480000|2022-06-01 03:34:40|324.46|321.66|324.46|321.66|324.46|321.66|324.46|321.66|0
1654054490000|2022-06-01 03:34:50|324.33|321.53|324.33|321.53|324.33|321.53|324.33|321.53|0
1654054500000|2022-06-01 03:35:00|324.4|321.6|324.4|321.6|324.4|321.6|324.4|321.6|0
1654054510000|2022-06-01 03:35:10|324.46|321.66|324.46|321.66|324.46|321.66|324.46|321.66|0
1654054520000|2022-06-01 03:35:20|324.4|321.6|324.33|321.53|324.4|321.6|324.33|321.53|0
1654054530000|2022-06-01 03:35:30|324.4|321.6|324.46|321.66|324.46|321.66|324.4|321.6|0
1654054540000|2022-06-01 03:35:40|324.72|321.92|324.72|321.92|324.72|321.92|324.66|321.86|0
1654054550000|2022-06-01 03:35:50|324.79|321.99|324.85|322.05|324.85|322.05|324.79|321.99|0
1654054560000|2022-06-01 03:36:00|324.79|321.99|324.72|321.92|324.79|321.99|324.72|321.92|0
1654054570000|2022-06-01 03:36:10|324.59|321.79|324.59|321.79|324.59|321.79|324.59|321.79|0
1654054580000|2022-06-01 03:36:20|324.72|321.92|324.72|321.92|324.72|321.92|324.72|321.92|0
1654054600000|2022-06-01 03:36:40|324.85|322.05|324.85|322.05|324.85|322.05|324.85|322.05|0
1654054610000|2022-06-01 03:36:50|324.72|321.92|324.72|321.92|324.72|321.92|324.72|321.92|0
1654054630000|2022-06-01 03:37:10|324.85|322.05|324.98|322.18|324.98|322.18|324.85|322.05|0
1654054650000|2022-06-01 03:37:30|324.85|322.05|324.72|321.92|324.85|322.05|324.72|321.92|0
1654054660000|2022-06-01 03:37:40|324.59|321.79|324.79|321.99|324.79|321.99|324.59|321.79|0
1654054670000|2022-06-01 03:37:50|324.72|321.92|324.72|321.92|324.79|321.99|324.72|321.92|0
1654054680000|2022-06-01 03:38:00|324.79|321.99|324.66|321.86|324.79|321.99|324.66|321.86|0
1654054690000|2022-06-01 03:38:10|324.59|321.79|324.59|321.79|324.59|321.79|324.59|321.79|0
1654054720000|2022-06-01 03:38:40|324.46|321.66|324.46|321.66|324.46|321.66|324.46|321.66|0
1654054800000|2022-06-01 03:40:00|324.33|321.53|324.33|321.53|324.33|321.53|324.33|321.53|0
1654054840000|2022-06-01 03:40:40|324.2|321.4|324.33|321.53|324.33|321.53|324.2|321.4|0
1654054860000|2022-06-01 03:41:00|324.19|321.39|324.19|321.39|324.19|321.39|324.19|321.39|0
1654054870000|2022-06-01 03:41:10|324.33|321.53|324.33|321.53|324.46|321.66|324.33|321.53|0
1654054880000|2022-06-01 03:41:20|324.46|321.66|324.39|321.59|324.46|321.66|324.39|321.59|0
1654054890000|2022-06-01 03:41:30|324.33|321.53|324.32|321.52|324.39|321.59|324.32|321.52|0
1654054900000|2022-06-01 03:41:40|324.46|321.66|324.46|321.66|324.46|321.66|324.39|321.59|0
1654054920000|2022-06-01 03:42:00|324.32|321.52|324.32|321.52|324.39|321.59|324.32|321.52|0
1654054940000|2022-06-01 03:42:20|324.46|321.66|324.32|321.52|324.46|321.66|324.32|321.52|0
1654054970000|2022-06-01 03:42:50|324.19|321.39|324.06|321.26|324.19|321.39|324.06|321.26|0
1654054980000|2022-06-01 03:43:00|324.19|321.39|324.32|321.52|324.32|321.52|324.19|321.39|0
1654054990000|2022-06-01 03:43:10|324.45|321.65|324.32|321.52|324.45|321.65|324.32|321.52|0
1654055000000|2022-06-01 03:43:20|324.45|321.65|324.45|321.65|324.45|321.65|324.45|321.65|0
1654055020000|2022-06-01 03:43:40|324.52|321.72|324.58|321.78|324.58|321.78|324.52|321.72|0
1654055030000|2022-06-01 03:43:50|324.72|321.92|324.72|321.92|324.72|321.92|324.72|321.92|0
1654055050000|2022-06-01 03:44:10|324.65|321.85|324.65|321.85|324.65|321.85|324.58|321.78|0
1654055060000|2022-06-01 03:44:20|324.58|321.78|324.58|321.78|324.58|321.78|324.58|321.78|0
1654055080000|2022-06-01 03:44:40|324.45|321.65|324.45|321.65|324.45|321.65|324.45|321.65|0
1654055090000|2022-06-01 03:44:50|324.52|321.72|324.45|321.65|324.52|321.72|324.45|321.65|0
1654055100000|2022-06-01 03:45:00|324.39|321.59|324.32|321.52|324.39|321.59|324.26|321.46|0
1654055110000|2022-06-01 03:45:10|324.26|321.46|324.19|321.39|324.26|321.46|324.19|321.39|0
1654055130000|2022-06-01 03:45:30|324.26|321.46|324.32|321.52|324.32|321.52|324.26|321.46|0
1654055160000|2022-06-01 03:46:00|324.19|321.39|324.06|321.26|324.19|321.39|324.06|321.26|0
1654055180000|2022-06-01 03:46:20|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1654055190000|2022-06-01 03:46:30|324.06|321.26|324.06|321.26|324.06|321.26|324.06|321.26|0
1654055200000|2022-06-01 03:46:40|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1654055210000|2022-06-01 03:46:50|323.8|321|323.8|321|323.8|321|323.8|321|0
1654055240000|2022-06-01 03:47:20|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1654055260000|2022-06-01 03:47:40|323.8|321|323.67|320.87|323.8|321|323.67|320.87|0
1654055280000|2022-06-01 03:48:00|323.8|321|323.67|320.87|323.8|321|323.67|320.87|0
1654055310000|2022-06-01 03:48:30|323.41|320.61|323.41|320.61|323.41|320.61|323.41|320.61|0
1654055330000|2022-06-01 03:48:50|323.28|320.48|323.41|320.61|323.41|320.61|323.28|320.48|0
1654055340000|2022-06-01 03:49:00|323.35|320.55|323.28|320.48|323.35|320.55|323.28|320.48|0
1654055360000|2022-06-01 03:49:20|323.15|320.35|323.15|320.35|323.28|320.48|323.15|320.35|0
1654055380000|2022-06-01 03:49:40|323.02|320.22|323.15|320.35|323.15|320.35|323.02|320.22|0
1654055390000|2022-06-01 03:49:50|323.02|320.22|323.02|320.22|323.02|320.22|323.02|320.22|0
1654055400000|2022-06-01 03:50:00|323.09|320.29|323.15|320.35|323.15|320.35|323.09|320.29|0
1654055410000|2022-06-01 03:50:10|323.09|320.29|323.02|320.22|323.09|320.29|323.02|320.22|0
1654055420000|2022-06-01 03:50:20|323.15|320.35|323.15|320.35|323.15|320.35|323.15|320.35|0
1654055440000|2022-06-01 03:50:40|323.28|320.48|323.28|320.48|323.35|320.55|323.28|320.48|0
1654055450000|2022-06-01 03:50:50|323.41|320.61|323.41|320.61|323.41|320.61|323.41|320.61|0
1654055470000|2022-06-01 03:51:10|323.28|320.48|323.28|320.48|323.28|320.48|323.28|320.48|0
1654055480000|2022-06-01 03:51:20|323.15|320.35|323.28|320.48|323.28|320.48|323.15|320.35|0
1654055490000|2022-06-01 03:51:30|323.41|320.61|323.35|320.55|323.41|320.61|323.35|320.55|0
1654055500000|2022-06-01 03:51:40|323.41|320.61|323.28|320.48|323.41|320.61|323.28|320.48|0
1654055510000|2022-06-01 03:51:50|323.41|320.61|323.41|320.61|323.41|320.61|323.41|320.61|0
1654055530000|2022-06-01 03:52:10|323.54|320.74|323.54|320.74|323.61|320.81|323.54|320.74|0
1654055580000|2022-06-01 03:53:00|323.67|320.87|323.54|320.74|323.67|320.87|323.54|320.74|0
1654055590000|2022-06-01 03:53:10|323.67|320.87|323.54|320.74|323.67|320.87|323.54|320.74|0
1654055620000|2022-06-01 03:53:40|323.41|320.61|323.41|320.61|323.54|320.74|323.41|320.61|0
1654055650000|2022-06-01 03:54:10|323.67|320.87|323.67|320.87|323.67|320.87|323.67|320.87|0
1654055670000|2022-06-01 03:54:30|323.54|320.74|323.54|320.74|323.54|320.74|323.54|320.74|0
1654055720000|2022-06-01 03:55:20|323.41|320.61|323.54|320.74|323.54|320.74|323.41|320.61|0
1654055790000|2022-06-01 03:56:30|323.67|320.87|323.67|320.87|323.67|320.87|323.54|320.74|0
1654055800000|2022-06-01 03:56:40|323.54|320.74|323.54|320.74|323.54|320.74|323.54|320.74|0
1654055820000|2022-06-01 03:57:00|323.67|320.87|323.67|320.87|323.67|320.87|323.67|320.87|0
1654055830000|2022-06-01 03:57:10|323.54|320.74|323.54|320.74|323.54|320.74|323.54|320.74|0
1654055890000|2022-06-01 03:58:10|323.41|320.61|323.54|320.74|323.54|320.74|323.41|320.61|0
1654055900000|2022-06-01 03:58:20|323.41|320.61|323.41|320.61|323.41|320.61|323.41|320.61|0
1654055910000|2022-06-01 03:58:30|323.54|320.74|323.54|320.74|323.54|320.74|323.54|320.74|0
1654055940000|2022-06-01 03:59:00|323.67|320.87|323.53|320.73|323.67|320.87|323.53|320.73|0
1654056000000|2022-06-01 04:00:00|323.4|320.6|323.53|320.73|323.53|320.73|323.4|320.6|0
1654056030000|2022-06-01 04:00:30|323.47|320.67|323.4|320.6|323.53|320.73|323.4|320.6|0
1654056040000|2022-06-01 04:00:40|323.47|320.67|323.4|320.6|323.47|320.67|323.4|320.6|0
1654056070000|2022-06-01 04:01:10|323.34|320.54|323.27|320.47|323.34|320.54|323.27|320.47|0
1654056080000|2022-06-01 04:01:20|323.14|320.34|323.01|320.21|323.14|320.34|323.01|320.21|0
1654056090000|2022-06-01 04:01:30|322.88|320.08|322.88|320.08|322.88|320.08|322.88|320.08|0
1654056120000|2022-06-01 04:02:00|323.01|320.21|322.88|320.08|323.01|320.21|322.88|320.08|0
1654056140000|2022-06-01 04:02:20|322.75|319.95|322.75|319.95|322.75|319.95|322.75|319.95|0
1654056150000|2022-06-01 04:02:30|322.88|320.08|322.88|320.08|322.88|320.08|322.88|320.08|0
1654056170000|2022-06-01 04:02:50|322.75|319.95|322.75|319.95|322.75|319.95|322.75|319.95|0
1654056180000|2022-06-01 04:03:00|322.88|320.08|322.75|319.95|322.88|320.08|322.75|319.95|0
1654056190000|2022-06-01 04:03:10|322.88|320.08|323.01|320.21|323.01|320.21|322.88|320.08|0
1654056200000|2022-06-01 04:03:20|322.95|320.15|322.88|320.08|322.95|320.15|322.88|320.08|0
1654056210000|2022-06-01 04:03:30|323.01|320.21|323.01|320.21|323.01|320.21|323.01|320.21|0
1654056220000|2022-06-01 04:03:40|322.95|320.15|322.95|320.15|322.95|320.15|322.95|320.15|0
1654056230000|2022-06-01 04:03:50|323.01|320.21|322.88|320.08|323.01|320.21|322.88|320.08|0
1654056240000|2022-06-01 04:04:00|322.75|319.95|322.75|319.95|322.75|319.95|322.75|319.95|0
1654056250000|2022-06-01 04:04:10|322.82|320.02|322.75|319.95|322.82|320.02|322.75|319.95|0
1654056260000|2022-06-01 04:04:20|322.88|320.08|322.88|320.08|322.88|320.08|322.88|320.08|0
1654056300000|2022-06-01 04:05:00|322.75|319.95|322.75|319.95|322.75|319.95|322.75|319.95|0
1654056320000|2022-06-01 04:05:20|322.88|320.08|322.75|319.95|322.88|320.08|322.75|319.95|0
1654056330000|2022-06-01 04:05:30|322.62|319.82|322.62|319.82|322.62|319.82|322.62|319.82|0
1654056340000|2022-06-01 04:05:40|322.49|319.69|322.62|319.82|322.62|319.82|322.49|319.69|0
1654056350000|2022-06-01 04:05:50|322.75|319.95|322.88|320.08|322.88|320.08|322.75|319.95|0
1654056360000|2022-06-01 04:06:00|323.01|320.21|323.14|320.34|323.14|320.34|323.01|320.21|0
1654056370000|2022-06-01 04:06:10|323.27|320.47|323.4|320.6|323.4|320.6|323.27|320.47|0
1654056380000|2022-06-01 04:06:20|323.53|320.73|323.6|320.8|323.66|320.86|323.53|320.73|0
1654056390000|2022-06-01 04:06:30|323.53|320.73|323.66|320.86|323.66|320.86|323.53|320.73|0
1654056400000|2022-06-01 04:06:40|323.79|320.99|324.05|321.25|324.05|321.25|323.79|320.99|0
1654056410000|2022-06-01 04:06:50|324.18|321.38|324.31|321.51|324.31|321.51|324.18|321.38|0
1654056420000|2022-06-01 04:07:00|324.38|321.58|324.31|321.51|324.38|321.58|324.31|321.51|0
1654056430000|2022-06-01 04:07:10|324.18|321.38|324.38|321.58|324.38|321.58|324.18|321.38|0
1654056440000|2022-06-01 04:07:20|324.44|321.64|324.44|321.64|324.44|321.64|324.44|321.64|0
1654056450000|2022-06-01 04:07:30|324.57|321.77|324.44|321.64|324.57|321.77|324.44|321.64|0
1654056460000|2022-06-01 04:07:40|324.31|321.51|324.38|321.58|324.44|321.64|324.31|321.51|0
1654056470000|2022-06-01 04:07:50|324.44|321.64|324.44|321.64|324.44|321.64|324.31|321.51|0
1654056480000|2022-06-01 04:08:00|324.38|321.58|324.44|321.64|324.44|321.64|324.38|321.58|0
1654056500000|2022-06-01 04:08:20|324.57|321.77|324.7|321.9|324.7|321.9|324.57|321.77|0
1654056510000|2022-06-01 04:08:30|324.64|321.84|324.57|321.77|324.64|321.84|324.51|321.71|0
1654056520000|2022-06-01 04:08:40|324.7|321.9|324.96|322.16|324.96|322.16|324.7|321.9|0
1654056530000|2022-06-01 04:08:50|325.1|322.3|325.23|322.43|325.23|322.43|325.1|322.3|0
1654056540000|2022-06-01 04:09:00|325.49|322.69|325.75|322.95|325.75|322.95|325.49|322.69|0
1654056550000|2022-06-01 04:09:10|326.01|323.21|326.14|323.34|326.14|323.34|326.01|323.21|0
1654056560000|2022-06-01 04:09:20|326.01|323.21|326.14|323.34|326.14|323.34|326.01|323.21|0
1654056570000|2022-06-01 04:09:30|326.01|323.21|326.01|323.21|326.14|323.34|326.01|323.21|0
1654056580000|2022-06-01 04:09:40|326.14|323.34|326.14|323.34|326.14|323.34|326.14|323.34|0
1654056590000|2022-06-01 04:09:50|326.66|323.86|326.53|323.73|326.66|323.86|326.53|323.73|0
1654056600000|2022-06-01 04:10:00|326.27|323.47|326.53|323.73|326.53|323.73|326.27|323.47|0
1654056610000|2022-06-01 04:10:10|326.8|324|326.53|323.73|326.8|324|326.53|323.73|0
1654056620000|2022-06-01 04:10:20|326.4|323.6|326.47|323.67|326.53|323.73|326.4|323.6|0
1654056630000|2022-06-01 04:10:30|326.4|323.6|326.4|323.6|326.53|323.73|326.4|323.6|0
1654056640000|2022-06-01 04:10:40|326.27|323.47|326.4|323.6|326.4|323.6|326.27|323.47|0
1654056650000|2022-06-01 04:10:50|326.53|323.73|327.19|324.39|327.19|324.39|326.53|323.73|0
1654056660000|2022-06-01 04:11:00|327.06|324.26|326.73|323.93|327.06|324.26|326.73|323.93|0
1654056670000|2022-06-01 04:11:10|326.66|323.86|326.8|324|326.8|324|326.66|323.86|0
1654056680000|2022-06-01 04:11:20|326.66|323.86|327.19|324.39|327.19|324.39|326.66|323.86|0
1654056690000|2022-06-01 04:11:30|327.32|324.52|327.32|324.52|327.45|324.65|327.32|324.52|0
1654056700000|2022-06-01 04:11:40|327.26|324.46|327.32|324.52|327.32|324.52|327.19|324.39|0
1654056710000|2022-06-01 04:11:50|327.19|324.39|327.19|324.39|327.32|324.52|327.19|324.39|0
1654056720000|2022-06-01 04:12:00|327.06|324.26|327.13|324.33|327.19|324.39|327.06|324.26|0
1654056730000|2022-06-01 04:12:10|327.19|324.39|327.06|324.26|327.19|324.39|327.06|324.26|0
1654056750000|2022-06-01 04:12:30|326.93|324.13|326.99|324.19|327.06|324.26|326.93|324.13|0
1654056760000|2022-06-01 04:12:40|326.93|324.13|326.93|324.13|326.99|324.19|326.93|324.13|0
1654056770000|2022-06-01 04:12:50|326.86|324.06|326.86|324.06|326.86|324.06|326.86|324.06|0
1654056780000|2022-06-01 04:13:00|326.79|323.99|326.79|323.99|326.79|323.99|326.73|323.93|0
1654056790000|2022-06-01 04:13:10|326.93|324.13|326.93|324.13|326.93|324.13|326.93|324.13|0
1654056800000|2022-06-01 04:13:20|326.86|324.06|326.73|323.93|326.86|324.06|326.73|323.93|0
1654056810000|2022-06-01 04:13:30|326.79|323.99|326.66|323.86|326.79|323.99|326.66|323.86|0
1654056830000|2022-06-01 04:13:50|326.79|323.99|326.79|323.99|326.79|323.99|326.79|323.99|0
1654056840000|2022-06-01 04:14:00|326.93|324.13|326.93|324.13|326.93|324.13|326.93|324.13|0
1654056850000|2022-06-01 04:14:10|326.79|323.99|326.66|323.86|326.79|323.99|326.66|323.86|0
1654056860000|2022-06-01 04:14:20|326.79|323.99|326.79|323.99|326.79|323.99|326.79|323.99|0
1654056890000|2022-06-01 04:14:50|326.66|323.86|326.73|323.93|326.73|323.93|326.66|323.86|0
1654056900000|2022-06-01 04:15:00|326.66|323.86|326.79|323.99|326.79|323.99|326.66|323.86|0
1654056910000|2022-06-01 04:15:10|326.66|323.86|326.79|323.99|326.79|323.99|326.66|323.86|0
1654056930000|2022-06-01 04:15:30|326.66|323.86|326.66|323.86|326.66|323.86|326.66|323.86|0
1654056940000|2022-06-01 04:15:40|326.79|323.99|326.92|324.12|326.92|324.12|326.79|323.99|0
1654056960000|2022-06-01 04:16:00|327.06|324.26|327.06|324.26|327.06|324.26|326.99|324.19|0
1654056970000|2022-06-01 04:16:10|326.86|324.06|327.06|324.26|327.06|324.26|326.86|324.06|0
1654056980000|2022-06-01 04:16:20|327.12|324.32|327.19|324.39|327.19|324.39|327.06|324.26|0
1654056990000|2022-06-01 04:16:30|327.25|324.45|326.92|324.12|327.32|324.52|326.92|324.12|0
1654057000000|2022-06-01 04:16:40|327.06|324.26|326.99|324.19|327.06|324.26|326.92|324.12|0
1654057010000|2022-06-01 04:16:50|326.92|324.12|326.79|323.99|326.99|324.19|326.79|323.99|0
1654057020000|2022-06-01 04:17:00|326.73|323.93|326.66|323.86|326.79|323.99|326.66|323.86|0
1654057040000|2022-06-01 04:17:20|326.73|323.93|326.66|323.86|326.79|323.99|326.66|323.86|0
1654057050000|2022-06-01 04:17:30|326.79|323.99|326.86|324.06|326.92|324.12|326.79|323.99|0
1654057060000|2022-06-01 04:17:40|326.92|324.12|327.05|324.25|327.05|324.25|326.92|324.12|0
1654057080000|2022-06-01 04:18:00|327.19|324.39|327.19|324.39|327.19|324.39|327.19|324.39|0
1654057090000|2022-06-01 04:18:10|327.05|324.25|326.99|324.19|327.05|324.25|326.99|324.19|0
1654057100000|2022-06-01 04:18:20|327.05|324.25|326.86|324.06|327.05|324.25|326.86|324.06|0
1654057110000|2022-06-01 04:18:30|326.79|323.99|326.79|323.99|326.79|323.99|326.79|323.99|0
1654057130000|2022-06-01 04:18:50|326.73|323.93|326.79|323.99|326.79|323.99|326.73|323.93|0
1654057140000|2022-06-01 04:19:00|326.86|324.06|326.79|323.99|326.86|324.06|326.79|323.99|0
1654057150000|2022-06-01 04:19:10|326.73|323.93|326.66|323.86|326.79|323.99|326.66|323.86|0
1654057160000|2022-06-01 04:19:20|326.79|323.99|326.73|323.93|326.79|323.99|326.66|323.86|0
1654057170000|2022-06-01 04:19:30|326.79|323.99|326.79|323.99|326.79|323.99|326.79|323.99|0
1654057180000|2022-06-01 04:19:40|326.73|323.93|326.66|323.86|326.73|323.93|326.66|323.86|0
1654057200000|2022-06-01 04:20:00|326.73|323.93|326.79|323.99|326.79|323.99|326.73|323.93|0
1654057220000|2022-06-01 04:20:20|326.66|323.86|326.66|323.86|326.66|323.86|326.66|323.86|0
1654057230000|2022-06-01 04:20:30|326.79|323.99|326.66|323.86|326.79|323.99|326.66|323.86|0
1654057240000|2022-06-01 04:20:40|326.53|323.73|326.53|323.73|326.53|323.73|326.53|323.73|0
1654057250000|2022-06-01 04:20:50|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1654057260000|2022-06-01 04:21:00|326.27|323.47|326.27|323.47|326.27|323.47|326.27|323.47|0
1654057270000|2022-06-01 04:21:10|326.4|323.6|326.27|323.47|326.4|323.6|326.27|323.47|0
1654057280000|2022-06-01 04:21:20|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1654057320000|2022-06-01 04:22:00|326.27|323.47|326.14|323.34|326.27|323.47|326.14|323.34|0
1654057340000|2022-06-01 04:22:20|326.13|323.33|326.27|323.47|326.27|323.47|326.13|323.33|0
1654057350000|2022-06-01 04:22:30|326.4|323.6|326.27|323.47|326.4|323.6|326.27|323.47|0
1654057370000|2022-06-01 04:22:50|326.13|323.33|326.13|323.33|326.13|323.33|326.13|323.33|0
1654057390000|2022-06-01 04:23:10|326|323.2|326.13|323.33|326.13|323.33|326|323.2|0
1654057420000|2022-06-01 04:23:40|325.87|323.07|325.87|323.07|325.87|323.07|325.87|323.07|0
1654057450000|2022-06-01 04:24:10|326|323.2|326|323.2|326|323.2|326|323.2|0
1654057470000|2022-06-01 04:24:30|326.13|323.33|326.13|323.33|326.13|323.33|326.13|323.33|0
1654057490000|2022-06-01 04:24:50|326|323.2|326|323.2|326|323.2|326|323.2|0
1654057500000|2022-06-01 04:25:00|326.13|323.33|326|323.2|326.13|323.33|326|323.2|0
1654057510000|2022-06-01 04:25:10|326.13|323.33|326|323.2|326.13|323.33|325.94|323.14|0
1654057520000|2022-06-01 04:25:20|325.87|323.07|325.94|323.14|325.94|323.14|325.87|323.07|0
1654057530000|2022-06-01 04:25:30|325.87|323.07|326.2|323.4|326.2|323.4|325.87|323.07|0
1654057540000|2022-06-01 04:25:40|326.13|323.33|326.13|323.33|326.13|323.33|326.13|323.33|0
1654057550000|2022-06-01 04:25:50|326.26|323.46|326.33|323.53|326.33|323.53|326.26|323.46|0
1654057560000|2022-06-01 04:26:00|326.4|323.6|326.13|323.33|326.4|323.6|326.13|323.33|0
1654057570000|2022-06-01 04:26:10|326.07|323.27|325.87|323.07|326.07|323.27|325.87|323.07|0
1654057580000|2022-06-01 04:26:20|325.94|323.14|325.87|323.07|326|323.2|325.87|323.07|0
1654057600000|2022-06-01 04:26:40|325.74|322.94|325.74|322.94|325.74|322.94|325.74|322.94|0
1654057610000|2022-06-01 04:26:50|325.87|323.07|325.81|323.01|325.87|323.07|325.81|323.01|0
1654057620000|2022-06-01 04:27:00|325.74|322.94|325.74|322.94|325.74|322.94|325.74|322.94|0
1654057630000|2022-06-01 04:27:10|325.87|323.07|325.87|323.07|325.87|323.07|325.87|323.07|0
1654057650000|2022-06-01 04:27:30|325.61|322.81|325.74|322.94|325.74|322.94|325.61|322.81|0
1654057660000|2022-06-01 04:27:40|325.61|322.81|325.55|322.75|325.61|322.81|325.55|322.75|0
1654057670000|2022-06-01 04:27:50|325.48|322.68|325.61|322.81|325.61|322.81|325.48|322.68|0
1654057680000|2022-06-01 04:28:00|325.48|322.68|325.35|322.55|325.48|322.68|325.35|322.55|0
1654057690000|2022-06-01 04:28:10|325.48|322.68|325.35|322.55|325.48|322.68|325.35|322.55|0
1654057700000|2022-06-01 04:28:20|325.22|322.42|325.35|322.55|325.35|322.55|325.22|322.42|0
1654057710000|2022-06-01 04:28:30|325.22|322.42|325.35|322.55|325.35|322.55|325.22|322.42|0
1654057720000|2022-06-01 04:28:40|325.28|322.48|325.22|322.42|325.28|322.48|325.22|322.42|0
1654057730000|2022-06-01 04:28:50|325.35|322.55|325.35|322.55|325.35|322.55|325.35|322.55|0
1654057740000|2022-06-01 04:29:00|325.22|322.42|325.22|322.42|325.22|322.42|325.22|322.42|0
1654057780000|2022-06-01 04:29:40|325.35|322.55|325.35|322.55|325.35|322.55|325.35|322.55|0
1654057800000|2022-06-01 04:30:00|325.22|322.42|325.35|322.55|325.35|322.55|325.22|322.42|0
1654057820000|2022-06-01 04:30:20|325.22|322.42|325.35|322.55|325.35|322.55|325.22|322.42|0
1654057840000|2022-06-01 04:30:40|325.22|322.42|325.22|322.42|325.22|322.42|325.22|322.42|0
1654057850000|2022-06-01 04:30:50|325.35|322.55|325.35|322.55|325.35|322.55|325.35|322.55|0
1654057900000|2022-06-01 04:31:40|325.41|322.61|325.41|322.61|325.48|322.68|325.41|322.61|0
1654057910000|2022-06-01 04:31:50|325.48|322.68|325.61|322.81|325.61|322.81|325.48|322.68|0
1654057920000|2022-06-01 04:32:00|325.48|322.68|325.61|322.81|325.61|322.81|325.48|322.68|0
1654057930000|2022-06-01 04:32:10|325.48|322.68|325.48|322.68|325.48|322.68|325.48|322.68|0
1654057940000|2022-06-01 04:32:20|325.35|322.55|325.41|322.61|325.48|322.68|325.35|322.55|0
1654057950000|2022-06-01 04:32:30|325.35|322.55|325.35|322.55|325.35|322.55|325.35|322.55|0
1654057960000|2022-06-01 04:32:40|325.21|322.41|325.21|322.41|325.21|322.41|325.21|322.41|0
1654057980000|2022-06-01 04:33:00|325.35|322.55|325.41|322.61|325.41|322.61|325.35|322.55|0
1654057990000|2022-06-01 04:33:10|325.48|322.68|325.48|322.68|325.48|322.68|325.48|322.68|0
1654058000000|2022-06-01 04:33:20|325.61|322.81|325.61|322.81|325.61|322.81|325.61|322.81|0
1654058010000|2022-06-01 04:33:30|325.67|322.87|325.61|322.81|325.67|322.87|325.48|322.68|0
1654058020000|2022-06-01 04:33:40|325.48|322.68|325.48|322.68|325.61|322.81|325.48|322.68|0
1654058030000|2022-06-01 04:33:50|325.61|322.81|325.61|322.81|325.61|322.81|325.61|322.81|0
1654058040000|2022-06-01 04:34:00|325.48|322.68|325.48|322.68|325.48|322.68|325.48|322.68|0
1654058050000|2022-06-01 04:34:10|325.61|322.81|325.74|322.94|325.74|322.94|325.61|322.81|0
1654058060000|2022-06-01 04:34:20|325.61|322.81|325.74|322.94|325.74|322.94|325.61|322.81|0
1654058080000|2022-06-01 04:34:40|325.61|322.81|325.61|322.81|325.61|322.81|325.61|322.81|0
1654058090000|2022-06-01 04:34:50|325.67|322.87|325.74|322.94|325.74|322.94|325.61|322.81|0
1654058110000|2022-06-01 04:35:10|325.67|322.87|325.87|323.07|325.87|323.07|325.67|322.87|0
1654058120000|2022-06-01 04:35:20|325.94|323.14|326|323.2|326|323.2|325.87|323.07|0
1654058130000|2022-06-01 04:35:30|325.74|322.94|325.74|322.94|325.74|322.94|325.74|322.94|0
1654058140000|2022-06-01 04:35:40|325.8|323|325.67|322.87|325.8|323|325.67|322.87|0
1654058150000|2022-06-01 04:35:50|325.47|322.67|325.47|322.67|325.47|322.67|325.47|322.67|0
1654058160000|2022-06-01 04:36:00|325.61|322.81|325.47|322.67|325.61|322.81|325.47|322.67|0
1654058170000|2022-06-01 04:36:10|325.41|322.61|325.34|322.54|325.47|322.67|325.34|322.54|0
1654058190000|2022-06-01 04:36:30|325.21|322.41|325.08|322.28|325.21|322.41|325.08|322.28|0
1654058200000|2022-06-01 04:36:40|324.95|322.15|324.95|322.15|324.95|322.15|324.82|322.02|0
1654058220000|2022-06-01 04:37:00|325.08|322.28|325.08|322.28|325.08|322.28|325.08|322.28|0
1654058240000|2022-06-01 04:37:20|325.15|322.35|325.08|322.28|325.15|322.35|325.08|322.28|0
1654058260000|2022-06-01 04:37:40|324.95|322.15|325.08|322.28|325.08|322.28|324.95|322.15|0
1654058270000|2022-06-01 04:37:50|324.95|322.15|325.08|322.28|325.08|322.28|324.95|322.15|0
1654058280000|2022-06-01 04:38:00|325.02|322.22|324.95|322.15|325.02|322.22|324.95|322.15|0
1654058290000|2022-06-01 04:38:10|324.82|322.02|324.95|322.15|324.95|322.15|324.82|322.02|0
1654058340000|2022-06-01 04:39:00|324.82|322.02|324.69|321.89|324.82|322.02|324.69|321.89|0
1654058350000|2022-06-01 04:39:10|324.56|321.76|324.56|321.76|324.56|321.76|324.56|321.76|0
1654058360000|2022-06-01 04:39:20|324.43|321.63|324.56|321.76|324.56|321.76|324.43|321.63|0
1654058380000|2022-06-01 04:39:40|324.69|321.89|324.5|321.7|324.69|321.89|324.5|321.7|0
1654058390000|2022-06-01 04:39:50|324.43|321.63|324.43|321.63|324.43|321.63|324.43|321.63|0
1654058410000|2022-06-01 04:40:10|324.56|321.76|324.82|322.02|324.82|322.02|324.56|321.76|0
1654058450000|2022-06-01 04:40:50|324.95|322.15|324.95|322.15|324.95|322.15|324.95|322.15|0
1654058460000|2022-06-01 04:41:00|324.76|321.96|324.95|322.15|324.95|322.15|324.76|321.96|0
1654058470000|2022-06-01 04:41:10|324.82|322.02|324.82|322.02|324.95|322.15|324.82|322.02|0
1654058480000|2022-06-01 04:41:20|324.95|322.15|324.95|322.15|324.95|322.15|324.89|322.09|0
1654058490000|2022-06-01 04:41:30|325.02|322.22|324.95|322.15|325.02|322.22|324.95|322.15|0
1654058520000|2022-06-01 04:42:00|324.82|322.02|324.56|321.76|324.82|322.02|324.56|321.76|0
1654058530000|2022-06-01 04:42:10|324.43|321.63|324.43|321.63|324.43|321.63|324.43|321.63|0
1654058550000|2022-06-01 04:42:30|324.56|321.76|324.56|321.76|324.56|321.76|324.56|321.76|0
1654058580000|2022-06-01 04:43:00|324.82|322.02|324.69|321.89|324.82|322.02|324.69|321.89|0
1654058600000|2022-06-01 04:43:20|324.82|322.02|324.82|322.02|324.82|322.02|324.82|322.02|0
1654058610000|2022-06-01 04:43:30|324.95|322.15|325.08|322.28|325.08|322.28|324.95|322.15|0
1654058620000|2022-06-01 04:43:40|325.21|322.41|325.21|322.41|325.21|322.41|325.08|322.28|0
1654058630000|2022-06-01 04:43:50|325.15|322.35|325.08|322.28|325.15|322.35|325.08|322.28|0
1654058650000|2022-06-01 04:44:10|325.02|322.22|324.95|322.15|325.02|322.22|324.95|322.15|0
1654058680000|2022-06-01 04:44:40|324.82|322.02|324.82|322.02|324.82|322.02|324.82|322.02|0
1654058690000|2022-06-01 04:44:50|324.69|321.89|324.69|321.89|324.69|321.89|324.69|321.89|0
1654058700000|2022-06-01 04:45:00|324.82|322.02|324.43|321.63|324.82|322.02|324.43|321.63|0
1654058710000|2022-06-01 04:45:10|324.56|321.76|324.43|321.63|324.56|321.76|324.43|321.63|0
1654058720000|2022-06-01 04:45:20|324.49|321.69|324.49|321.69|324.49|321.69|324.49|321.69|0
1654058730000|2022-06-01 04:45:30|324.43|321.63|324.43|321.63|324.43|321.63|324.43|321.63|0
1654058750000|2022-06-01 04:45:50|324.42|321.62|324.42|321.62|324.42|321.62|324.42|321.62|0
1654058760000|2022-06-01 04:46:00|324.36|321.56|324.36|321.56|324.36|321.56|324.29|321.49|0
1654058770000|2022-06-01 04:46:10|324.42|321.62|324.69|321.89|324.69|321.89|324.42|321.62|0
1654058810000|2022-06-01 04:46:50|324.62|321.82|324.62|321.82|324.69|321.89|324.55|321.75|0
1654058820000|2022-06-01 04:47:00|324.55|321.75|324.55|321.75|324.55|321.75|324.55|321.75|0
1654058830000|2022-06-01 04:47:10|324.62|321.82|324.82|322.02|324.82|322.02|324.62|321.82|0
1654058850000|2022-06-01 04:47:30|324.95|322.15|324.95|322.15|324.95|322.15|324.95|322.15|0
1654058870000|2022-06-01 04:47:50|325.21|322.41|325.21|322.41|325.21|322.41|325.21|322.41|0
1654058880000|2022-06-01 04:48:00|325.34|322.54|325.34|322.54|325.34|322.54|325.34|322.54|0
1654058890000|2022-06-01 04:48:10|325.21|322.41|325.21|322.41|325.34|322.54|325.21|322.41|0
1654058900000|2022-06-01 04:48:20|325.08|322.28|325.14|322.34|325.21|322.41|325.08|322.28|0
1654058910000|2022-06-01 04:48:30|325.21|322.41|325.21|322.41|325.21|322.41|325.21|322.41|0
1654058920000|2022-06-01 04:48:40|325.08|322.28|325.08|322.28|325.08|322.28|325.08|322.28|0
1654058930000|2022-06-01 04:48:50|325.21|322.41|325.21|322.41|325.21|322.41|325.21|322.41|0
1654058940000|2022-06-01 04:49:00|325.08|322.28|325.21|322.41|325.21|322.41|325.08|322.28|0
1654058950000|2022-06-01 04:49:10|325.34|322.54|325.34|322.54|325.34|322.54|325.34|322.54|0
1654058960000|2022-06-01 04:49:20|325.08|322.28|325.08|322.28|325.08|322.28|325.08|322.28|0
1654058990000|2022-06-01 04:49:50|324.95|322.15|325.01|322.21|325.08|322.28|324.95|322.15|0
1654059000000|2022-06-01 04:50:00|324.95|322.15|324.95|322.15|324.95|322.15|324.95|322.15|0
1654059010000|2022-06-01 04:50:10|324.94|322.14|324.94|322.14|324.94|322.14|324.94|322.14|0
1654059020000|2022-06-01 04:50:20|325.21|322.41|325.21|322.41|325.21|322.41|325.21|322.41|0
1654059030000|2022-06-01 04:50:30|325.08|322.28|325.73|322.93|325.73|322.93|325.08|322.28|0
1654059040000|2022-06-01 04:50:40|325.67|322.87|325.47|322.67|325.73|322.93|325.47|322.67|0
1654059060000|2022-06-01 04:51:00|325.6|322.8|325.6|322.8|325.67|322.87|325.6|322.8|0
1654059070000|2022-06-01 04:51:10|325.73|322.93|325.6|322.8|325.73|322.93|325.6|322.8|0
1654059080000|2022-06-01 04:51:20|325.54|322.74|325.47|322.67|325.54|322.74|325.47|322.67|0
1654059090000|2022-06-01 04:51:30|325.6|322.8|325.54|322.74|325.6|322.8|325.47|322.67|0
1654059100000|2022-06-01 04:51:40|325.53|322.73|325.53|322.73|325.53|322.73|325.47|322.67|0
1654059110000|2022-06-01 04:51:50|325.47|322.67|325.4|322.6|325.47|322.67|325.4|322.6|0
1654059120000|2022-06-01 04:52:00|325.47|322.67|325.47|322.67|325.47|322.67|325.47|322.67|0
1654059130000|2022-06-01 04:52:10|325.34|322.54|325.34|322.54|325.34|322.54|325.21|322.41|0
1654059140000|2022-06-01 04:52:20|325.27|322.47|325.21|322.41|325.27|322.47|325.21|322.41|0
1654059170000|2022-06-01 04:52:50|325.2|322.4|325.34|322.54|325.34|322.54|325.2|322.4|0
1654059180000|2022-06-01 04:53:00|325.47|322.67|325.2|322.4|325.47|322.67|325.2|322.4|0
1654059190000|2022-06-01 04:53:10|325.07|322.27|325.2|322.4|325.2|322.4|325.07|322.27|0
1654059200000|2022-06-01 04:53:20|325.07|322.27|325.07|322.27|325.07|322.27|325.07|322.27|0
1654059210000|2022-06-01 04:53:30|325.2|322.4|325.2|322.4|325.2|322.4|325.2|322.4|0
1654059220000|2022-06-01 04:53:40|325.07|322.27|325.07|322.27|325.07|322.27|325.07|322.27|0
1654059230000|2022-06-01 04:53:50|325.14|322.34|325.07|322.27|325.14|322.34|325.07|322.27|0
1654059270000|2022-06-01 04:54:30|324.94|322.14|324.94|322.14|324.94|322.14|324.94|322.14|0
1654059280000|2022-06-01 04:54:40|325.07|322.27|325.07|322.27|325.07|322.27|325.07|322.27|0
1654059290000|2022-06-01 04:54:50|325.2|322.4|325.2|322.4|325.2|322.4|325.14|322.34|0
1654059300000|2022-06-01 04:55:00|324.94|322.14|324.94|322.14|324.94|322.14|324.94|322.14|0
1654059310000|2022-06-01 04:55:10|324.68|321.88|324.68|321.88|324.68|321.88|324.68|321.88|0
1654059330000|2022-06-01 04:55:30|324.55|321.75|324.16|321.36|324.55|321.75|324.16|321.36|0
1654059340000|2022-06-01 04:55:40|324.29|321.49|324.29|321.49|324.29|321.49|324.29|321.49|0
1654059350000|2022-06-01 04:55:50|324.42|321.62|324.42|321.62|324.42|321.62|324.42|321.62|0
1654059360000|2022-06-01 04:56:00|324.29|321.49|324.16|321.36|324.29|321.49|324.16|321.36|0
1654059370000|2022-06-01 04:56:10|324.29|321.49|324.16|321.36|324.29|321.49|324.16|321.36|0
1654059390000|2022-06-01 04:56:30|324.03|321.23|323.77|320.97|324.03|321.23|323.51|320.71|0
1654059400000|2022-06-01 04:56:40|323.9|321.1|324.03|321.23|324.1|321.3|323.9|321.1|0
1654059430000|2022-06-01 04:57:10|323.9|321.1|324.03|321.23|324.03|321.23|323.9|321.1|0
1654059440000|2022-06-01 04:57:20|324.1|321.3|323.9|321.1|324.16|321.36|323.9|321.1|0
1654059450000|2022-06-01 04:57:30|323.77|320.97|323.77|320.97|323.77|320.97|323.77|320.97|0
1654059460000|2022-06-01 04:57:40|323.9|321.1|323.77|320.97|323.9|321.1|323.77|320.97|0
1654059470000|2022-06-01 04:57:50|323.64|320.84|323.77|320.97|323.77|320.97|323.64|320.84|0
1654059480000|2022-06-01 04:58:00|323.9|321.1|323.25|320.45|323.9|321.1|323.25|320.45|0
1654059490000|2022-06-01 04:58:10|323.38|320.58|323.25|320.45|323.38|320.58|323.25|320.45|0
1654059500000|2022-06-01 04:58:20|323.31|320.51|323.25|320.45|323.31|320.51|323.25|320.45|0
1654059520000|2022-06-01 04:58:40|323.18|320.38|323.51|320.71|323.51|320.71|323.18|320.38|0
1654059530000|2022-06-01 04:58:50|323.31|320.51|323.57|320.77|323.57|320.77|323.31|320.51|0
1654059540000|2022-06-01 04:59:00|323.64|320.84|323.51|320.71|323.64|320.84|323.51|320.71|0
1654059550000|2022-06-01 04:59:10|323.38|320.58|323.12|320.32|323.38|320.58|323.12|320.32|0
1654059560000|2022-06-01 04:59:20|323.25|320.45|323.25|320.45|323.25|320.45|323.25|320.45|0
1654059580000|2022-06-01 04:59:40|323.38|320.58|323.12|320.32|323.38|320.58|322.99|320.19|0
1654059600000|2022-06-01 05:00:00|322.86|320.06|323.12|320.32|323.12|320.32|322.86|320.06|0
1654059610000|2022-06-01 05:00:10|322.86|320.06|322.73|319.93|322.86|320.06|322.73|319.93|0
1654059620000|2022-06-01 05:00:20|322.34|319.54|322.86|320.06|322.99|320.19|322.34|319.54|0
1654059630000|2022-06-01 05:00:30|322.73|319.93|322.73|319.93|322.86|320.06|322.73|319.93|0
1654059640000|2022-06-01 05:00:40|322.6|319.8|322.73|319.93|322.73|319.93|322.6|319.8|0
1654059650000|2022-06-01 05:00:50|322.86|320.06|322.86|320.06|322.86|320.06|322.86|320.06|0
1654059660000|2022-06-01 05:01:00|322.79|319.99|322.99|320.19|322.99|320.19|322.79|319.99|0
1654059670000|2022-06-01 05:01:10|322.86|320.06|322.98|320.18|322.99|320.19|322.86|320.06|0
1654059680000|2022-06-01 05:01:20|322.85|320.05|322.98|320.18|322.98|320.18|322.85|320.05|0
1654059690000|2022-06-01 05:01:30|323.11|320.31|323.11|320.31|323.25|320.45|323.11|320.31|0
1654059700000|2022-06-01 05:01:40|323.38|320.58|323.24|320.44|323.38|320.58|323.24|320.44|0
1654059710000|2022-06-01 05:01:50|323.38|320.58|323.51|320.71|323.51|320.71|323.38|320.58|0
1654059720000|2022-06-01 05:02:00|323.64|320.84|323.64|320.84|323.64|320.84|323.64|320.84|0
1654059730000|2022-06-01 05:02:10|323.51|320.71|323.5|320.7|323.51|320.71|323.5|320.7|0
1654059740000|2022-06-01 05:02:20|323.64|320.84|323.5|320.7|323.64|320.84|323.5|320.7|0
1654059750000|2022-06-01 05:02:30|323.11|320.31|323.18|320.38|323.18|320.38|323.11|320.31|0
1654059760000|2022-06-01 05:02:40|323.11|320.31|322.98|320.18|323.11|320.31|322.98|320.18|0
1654059780000|2022-06-01 05:03:00|322.85|320.05|322.92|320.12|322.92|320.12|322.85|320.05|0
1654059790000|2022-06-01 05:03:10|322.85|320.05|322.72|319.92|322.85|320.05|322.72|319.92|0
1654059800000|2022-06-01 05:03:20|322.79|319.99|322.85|320.05|322.85|320.05|322.79|319.99|0
1654059810000|2022-06-01 05:03:30|322.98|320.18|322.98|320.18|322.98|320.18|322.98|320.18|0
1654059820000|2022-06-01 05:03:40|323.11|320.31|323.24|320.44|323.24|320.44|323.05|320.25|0
1654059830000|2022-06-01 05:03:50|323.11|320.31|322.98|320.18|323.11|320.31|322.98|320.18|0
1654059840000|2022-06-01 05:04:00|322.85|320.05|322.85|320.05|322.98|320.18|322.85|320.05|0
1654059850000|2022-06-01 05:04:10|322.66|319.86|322.72|319.92|322.72|319.92|322.66|319.86|0
1654059860000|2022-06-01 05:04:20|322.85|320.05|322.85|320.05|322.85|320.05|322.85|320.05|0
1654059870000|2022-06-01 05:04:30|322.98|320.18|322.72|319.92|322.98|320.18|322.72|319.92|0
1654059880000|2022-06-01 05:04:40|322.59|319.79|322.72|319.92|322.72|319.92|322.59|319.79|0
1654059890000|2022-06-01 05:04:50|322.85|320.05|322.72|319.92|322.85|320.05|322.72|319.92|0
1654059900000|2022-06-01 05:05:00|322.59|319.79|322.59|319.79|322.59|319.79|322.46|319.66|0
1654059910000|2022-06-01 05:05:10|322.53|319.73|322.07|319.27|322.53|319.73|322.07|319.27|0
1654059920000|2022-06-01 05:05:20|322.33|319.53|322.2|319.4|322.33|319.53|322.2|319.4|0
1654059930000|2022-06-01 05:05:30|322.33|319.53|322.2|319.4|322.46|319.66|322.2|319.4|0
1654059940000|2022-06-01 05:05:40|321.81|319.01|321.23|318.43|321.81|319.01|321.23|318.43|0
1654059950000|2022-06-01 05:05:50|321.3|318.5|321.36|318.56|321.36|318.56|321.04|318.24|0
1654059960000|2022-06-01 05:06:00|321.42|318.62|321.3|318.5|321.42|318.62|321.3|318.5|0
1654059970000|2022-06-01 05:06:10|321.36|318.56|321.17|318.37|321.36|318.56|321.17|318.37|0
1654059980000|2022-06-01 05:06:20|321.23|318.43|321.04|318.24|321.23|318.43|321.04|318.24|0
1654059990000|2022-06-01 05:06:30|321.17|318.37|321.17|318.37|321.17|318.37|321.17|318.37|0
1654060000000|2022-06-01 05:06:40|321.3|318.5|321.17|318.37|321.3|318.5|321.04|318.24|0
1654060010000|2022-06-01 05:06:50|321.04|318.24|321.17|318.37|321.29|318.49|321.04|318.24|0
1654060020000|2022-06-01 05:07:00|321.04|318.24|321.04|318.24|321.04|318.24|321.04|318.24|0
1654060030000|2022-06-01 05:07:10|321.1|318.3|321.17|318.37|321.17|318.37|321.1|318.3|0
1654060040000|2022-06-01 05:07:20|321.23|318.43|321.81|319.01|321.81|319.01|321.23|318.43|0
1654060050000|2022-06-01 05:07:30|321.94|319.14|321.94|319.14|321.94|319.14|321.75|318.95|0
1654060060000|2022-06-01 05:07:40|321.88|319.08|321.94|319.14|321.94|319.14|321.88|319.08|0
1654060080000|2022-06-01 05:08:00|321.81|319.01|321.81|319.01|321.81|319.01|321.81|319.01|0
1654060090000|2022-06-01 05:08:10|321.94|319.14|321.94|319.14|321.94|319.14|321.94|319.14|0
1654060110000|2022-06-01 05:08:30|322.27|319.47|322.46|319.66|322.46|319.66|322.27|319.47|0
1654060120000|2022-06-01 05:08:40|322.33|319.53|322.33|319.53|322.33|319.53|322.33|319.53|0
1654060130000|2022-06-01 05:08:50|322.2|319.4|322.07|319.27|322.27|319.47|322.07|319.27|0
1654060140000|2022-06-01 05:09:00|321.94|319.14|321.94|319.14|322.01|319.21|321.94|319.14|0
1654060150000|2022-06-01 05:09:10|322.01|319.21|321.94|319.14|322.01|319.21|321.94|319.14|0
1654060160000|2022-06-01 05:09:20|321.88|319.08|322.2|319.4|322.2|319.4|321.88|319.08|0
1654060170000|2022-06-01 05:09:30|322.33|319.53|322.2|319.4|322.33|319.53|322.2|319.4|0
1654060180000|2022-06-01 05:09:40|322.27|319.47|322.2|319.4|322.33|319.53|322.2|319.4|0
1654060190000|2022-06-01 05:09:50|322.27|319.47|322.2|319.4|322.27|319.47|322.2|319.4|0
1654060200000|2022-06-01 05:10:00|322.33|319.53|322.07|319.27|322.33|319.53|322.07|319.27|0
1654060210000|2022-06-01 05:10:10|322.2|319.4|322.07|319.27|322.2|319.4|322.07|319.27|0
1654060220000|2022-06-01 05:10:20|322.14|319.34|322.14|319.34|322.14|319.34|322.14|319.34|0
1654060230000|2022-06-01 05:10:30|322.2|319.4|322.2|319.4|322.33|319.53|322.2|319.4|0
1654060250000|2022-06-01 05:10:50|322.33|319.53|322.33|319.53|322.33|319.53|322.33|319.53|0
1654060260000|2022-06-01 05:11:00|322.4|319.6|322.46|319.66|322.46|319.66|322.4|319.6|0
1654060270000|2022-06-01 05:11:10|322.59|319.79|322.59|319.79|322.72|319.92|322.59|319.79|0
1654060280000|2022-06-01 05:11:20|322.72|319.92|322.72|319.92|322.72|319.92|322.72|319.92|0
1654060290000|2022-06-01 05:11:30|322.59|319.79|322.72|319.92|322.72|319.92|322.59|319.79|0
1654060300000|2022-06-01 05:11:40|322.66|319.86|322.72|319.92|322.72|319.92|322.66|319.86|0
1654060330000|2022-06-01 05:12:10|322.59|319.79|322.59|319.79|322.72|319.92|322.59|319.79|0
1654060340000|2022-06-01 05:12:20|322.46|319.66|322.46|319.66|322.46|319.66|322.46|319.66|0
1654060350000|2022-06-01 05:12:30|322.59|319.79|322.72|319.92|322.72|319.92|322.59|319.79|0
1654060360000|2022-06-01 05:12:40|322.98|320.18|322.98|320.18|322.98|320.18|322.98|320.18|0
1654060380000|2022-06-01 05:13:00|322.85|320.05|322.85|320.05|322.85|320.05|322.85|320.05|0
1654060390000|2022-06-01 05:13:10|322.92|320.12|322.98|320.18|322.98|320.18|322.92|320.12|0
1654060400000|2022-06-01 05:13:20|322.85|320.05|322.72|319.92|322.85|320.05|322.72|319.92|0
1654060410000|2022-06-01 05:13:30|322.79|319.99|322.92|320.12|322.98|320.18|322.72|319.92|0
1654060420000|2022-06-01 05:13:40|322.98|320.18|323.24|320.44|323.24|320.44|322.98|320.18|0
1654060430000|2022-06-01 05:13:50|323.37|320.57|323.11|320.31|323.37|320.57|323.11|320.31|0
1654060440000|2022-06-01 05:14:00|322.98|320.18|322.98|320.18|322.98|320.18|322.98|320.18|0
1654060450000|2022-06-01 05:14:10|323.11|320.31|323.11|320.31|323.24|320.44|323.11|320.31|0
1654060460000|2022-06-01 05:14:20|323.18|320.38|323.18|320.38|323.18|320.38|323.18|320.38|0
1654060470000|2022-06-01 05:14:30|323.37|320.57|323.37|320.57|323.37|320.57|323.24|320.44|0
1654060480000|2022-06-01 05:14:40|323.44|320.64|323.37|320.57|323.44|320.64|323.37|320.57|0
1654060490000|2022-06-01 05:14:50|323.5|320.7|323.37|320.57|323.5|320.7|323.24|320.44|0
1654060500000|2022-06-01 05:15:00|323.31|320.51|323.24|320.44|323.37|320.57|323.24|320.44|0
1654060510000|2022-06-01 05:15:10|323.11|320.31|323.37|320.57|323.37|320.57|323.11|320.31|0
1654060520000|2022-06-01 05:15:20|323.31|320.51|323.37|320.57|323.37|320.57|323.31|320.51|0
1654060550000|2022-06-01 05:15:50|323.24|320.44|323.11|320.31|323.24|320.44|323.11|320.31|0
1654060560000|2022-06-01 05:16:00|322.98|320.18|323.11|320.31|323.11|320.31|322.98|320.18|0
1654060570000|2022-06-01 05:16:10|322.98|320.18|322.85|320.05|322.98|320.18|322.85|320.05|0
1654060580000|2022-06-01 05:16:20|322.98|320.18|322.98|320.18|322.98|320.18|322.98|320.18|0
1654060590000|2022-06-01 05:16:30|322.85|320.05|322.85|320.05|322.85|320.05|322.85|320.05|0
1654060600000|2022-06-01 05:16:40|322.98|320.18|322.98|320.18|322.98|320.18|322.98|320.18|0
1654060610000|2022-06-01 05:16:50|322.92|320.12|323.24|320.44|323.24|320.44|322.92|320.12|0
1654060620000|2022-06-01 05:17:00|323.5|320.7|323.5|320.7|323.5|320.7|323.44|320.64|0
1654060630000|2022-06-01 05:17:10|323.37|320.57|323.5|320.7|323.5|320.7|323.37|320.57|0
1654060640000|2022-06-01 05:17:20|323.63|320.83|323.63|320.83|323.63|320.83|323.63|320.83|0
1654060650000|2022-06-01 05:17:30|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1654060660000|2022-06-01 05:17:40|323.44|320.64|323.37|320.57|323.44|320.64|323.37|320.57|0
1654060680000|2022-06-01 05:18:00|323.24|320.44|323.24|320.44|323.24|320.44|323.24|320.44|0
1654060690000|2022-06-01 05:18:10|323.37|320.57|323.37|320.57|323.37|320.57|323.37|320.57|0
1654060700000|2022-06-01 05:18:20|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1654060710000|2022-06-01 05:18:30|323.63|320.83|323.63|320.83|323.63|320.83|323.63|320.83|0
1654060730000|2022-06-01 05:18:50|323.76|320.96|324.02|321.22|324.02|321.22|323.76|320.96|0
1654060740000|2022-06-01 05:19:00|323.96|321.16|323.83|321.03|323.96|321.16|323.83|321.03|0
1654060750000|2022-06-01 05:19:10|323.89|321.09|324.28|321.48|324.28|321.48|323.89|321.09|0
1654060760000|2022-06-01 05:19:20|324.15|321.35|324.02|321.22|324.15|321.35|324.02|321.22|0
1654060770000|2022-06-01 05:19:30|324.09|321.29|324.02|321.22|324.09|321.29|324.02|321.22|0
1654060780000|2022-06-01 05:19:40|324.09|321.29|324.28|321.48|324.28|321.48|324.09|321.29|0
1654060790000|2022-06-01 05:19:50|324.8|322|324.54|321.74|324.8|322|324.41|321.61|0
1654060800000|2022-06-01 05:20:00|324.48|321.68|324.41|321.61|324.48|321.68|324.41|321.61|0
1654060810000|2022-06-01 05:20:10|324.48|321.68|324.41|321.61|324.54|321.74|324.41|321.61|0
1654060820000|2022-06-01 05:20:20|324.54|321.74|324.41|321.61|324.54|321.74|324.41|321.61|0
1654060830000|2022-06-01 05:20:30|324.48|321.68|324.41|321.61|324.48|321.68|324.41|321.61|0
1654060840000|2022-06-01 05:20:40|324.48|321.68|324.41|321.61|324.48|321.68|324.41|321.61|0
1654060850000|2022-06-01 05:20:50|324.54|321.74|324.54|321.74|324.54|321.74|324.54|321.74|0
1654060860000|2022-06-01 05:21:00|324.41|321.61|324.54|321.74|324.54|321.74|324.41|321.61|0
1654060880000|2022-06-01 05:21:20|324.67|321.87|324.67|321.87|324.67|321.87|324.67|321.87|0
1654060890000|2022-06-01 05:21:30|324.8|322|324.8|322|324.87|322.07|324.8|322|0
1654060900000|2022-06-01 05:21:40|324.93|322.13|324.93|322.13|324.93|322.13|324.93|322.13|0
1654060910000|2022-06-01 05:21:50|324.8|322|324.8|322|324.87|322.07|324.8|322|0
1654060920000|2022-06-01 05:22:00|324.93|322.13|325|322.2|325|322.2|324.93|322.13|0
1654060930000|2022-06-01 05:22:10|325.19|322.39|325.06|322.26|325.19|322.39|325.06|322.26|0
1654060940000|2022-06-01 05:22:20|324.93|322.13|325.06|322.26|325.06|322.26|324.93|322.13|0
1654060950000|2022-06-01 05:22:30|325.19|322.39|325.06|322.26|325.19|322.39|325.06|322.26|0
1654060960000|2022-06-01 05:22:40|324.93|322.13|324.93|322.13|325.06|322.26|324.93|322.13|0
1654060970000|2022-06-01 05:22:50|325.19|322.39|325.32|322.52|325.32|322.52|325.19|322.39|0
1654060980000|2022-06-01 05:23:00|325.26|322.46|325.32|322.52|325.32|322.52|325.26|322.46|0
1654060990000|2022-06-01 05:23:10|325.19|322.39|325.19|322.39|325.19|322.39|325.19|322.39|0
1654061010000|2022-06-01 05:23:30|325.06|322.26|324.93|322.13|325.13|322.33|324.93|322.13|0
1654061020000|2022-06-01 05:23:40|325.19|322.39|325.19|322.39|325.19|322.39|325.19|322.39|0
1654061030000|2022-06-01 05:23:50|325.32|322.52|325.71|322.91|325.71|322.91|325.32|322.52|0
1654061050000|2022-06-01 05:24:10|325.84|323.04|325.97|323.17|326.11|323.31|325.84|323.04|0
1654061060000|2022-06-01 05:24:20|326.04|323.24|325.84|323.04|326.11|323.31|325.84|323.04|0
1654061070000|2022-06-01 05:24:30|325.97|323.17|325.97|323.17|326.11|323.31|325.97|323.17|0
1654061080000|2022-06-01 05:24:40|325.91|323.11|325.97|323.17|325.97|323.17|325.91|323.11|0
1654061090000|2022-06-01 05:24:50|325.84|323.04|325.84|323.04|325.84|323.04|325.84|323.04|0
1654061100000|2022-06-01 05:25:00|325.71|322.91|325.58|322.78|325.71|322.91|325.58|322.78|0
1654061110000|2022-06-01 05:25:10|325.45|322.65|325.71|322.91|325.71|322.91|325.45|322.65|0
1654061120000|2022-06-01 05:25:20|325.58|322.78|325.45|322.65|325.58|322.78|325.45|322.65|0
1654061130000|2022-06-01 05:25:30|325.58|322.78|325.58|322.78|325.58|322.78|325.45|322.65|0
1654061150000|2022-06-01 05:25:50|325.45|322.65|325.45|322.65|325.45|322.65|325.45|322.65|0
1654061160000|2022-06-01 05:26:00|325.58|322.78|325.58|322.78|325.58|322.78|325.58|322.78|0
1654061170000|2022-06-01 05:26:10|325.65|322.85|325.65|322.85|325.65|322.85|325.65|322.85|0
1654061180000|2022-06-01 05:26:20|325.71|322.91|325.84|323.04|325.84|323.04|325.71|322.91|0
1654061190000|2022-06-01 05:26:30|325.91|323.11|325.97|323.17|325.97|323.17|325.91|323.11|0
1654061200000|2022-06-01 05:26:40|326.1|323.3|326.24|323.44|326.24|323.44|326.1|323.3|0
1654061210000|2022-06-01 05:26:50|326.1|323.3|326.1|323.3|326.1|323.3|326.1|323.3|0
1654061220000|2022-06-01 05:27:00|326.17|323.37|326.17|323.37|326.24|323.44|326.17|323.37|0
1654061230000|2022-06-01 05:27:10|326.24|323.44|326.1|323.3|326.24|323.44|326.1|323.3|0
1654061240000|2022-06-01 05:27:20|325.97|323.17|325.84|323.04|325.97|323.17|325.84|323.04|0
1654061250000|2022-06-01 05:27:30|325.78|322.98|325.78|322.98|325.78|322.98|325.78|322.98|0
1654061260000|2022-06-01 05:27:40|325.71|322.91|325.58|322.78|325.71|322.91|325.58|322.78|0
1654061270000|2022-06-01 05:27:50|325.45|322.65|325.45|322.65|325.45|322.65|325.32|322.52|0
1654061280000|2022-06-01 05:28:00|325.39|322.59|325.32|322.52|325.39|322.59|325.32|322.52|0
1654061300000|2022-06-01 05:28:20|325.45|322.65|325.45|322.65|325.45|322.65|325.45|322.65|0
1654061310000|2022-06-01 05:28:30|325.32|322.52|325.32|322.52|325.32|322.52|325.32|322.52|0
1654061320000|2022-06-01 05:28:40|325.45|322.65|325.45|322.65|325.45|322.65|325.45|322.65|0
1654061330000|2022-06-01 05:28:50|325.52|322.72|325.58|322.78|325.58|322.78|325.52|322.72|0
1654061340000|2022-06-01 05:29:00|325.65|322.85|325.65|322.85|325.65|322.85|325.65|322.85|0
1654061350000|2022-06-01 05:29:10|325.71|322.91|325.71|322.91|325.78|322.98|325.71|322.91|0
1654061360000|2022-06-01 05:29:20|325.58|322.78|325.78|322.98|325.78|322.98|325.58|322.78|0
1654061370000|2022-06-01 05:29:30|325.71|322.91|325.58|322.78|325.71|322.91|325.58|322.78|0
1654061380000|2022-06-01 05:29:40|325.45|322.65|325.71|322.91|325.71|322.91|325.45|322.65|0
1654061390000|2022-06-01 05:29:50|325.58|322.78|325.97|323.17|325.97|323.17|325.58|322.78|0
1654061400000|2022-06-01 05:30:00|326.17|323.37|326.36|323.56|326.36|323.56|326.17|323.37|0
1654061410000|2022-06-01 05:30:10|326.3|323.5|326.36|323.56|326.36|323.56|326.23|323.43|0
1654061420000|2022-06-01 05:30:20|326.23|323.43|326.63|323.83|326.63|323.83|326.23|323.43|0
1654061430000|2022-06-01 05:30:30|327.02|324.22|326.89|324.09|327.02|324.22|326.89|324.09|0
1654061440000|2022-06-01 05:30:40|326.76|323.96|326.63|323.83|326.76|323.96|326.63|323.83|0
1654061450000|2022-06-01 05:30:50|326.5|323.7|326.63|323.83|326.76|323.96|326.5|323.7|0
1654061460000|2022-06-01 05:31:00|326.89|324.09|327.15|324.35|327.15|324.35|326.89|324.09|0
1654061470000|2022-06-01 05:31:10|327.28|324.48|327.41|324.61|327.54|324.74|327.28|324.48|0
1654061480000|2022-06-01 05:31:20|327.28|324.48|327.28|324.48|327.28|324.48|327.22|324.42|0
1654061490000|2022-06-01 05:31:30|327.41|324.61|327.68|324.88|327.68|324.88|327.41|324.61|0
1654061500000|2022-06-01 05:31:40|327.54|324.74|327.41|324.61|327.54|324.74|327.41|324.61|0
1654061510000|2022-06-01 05:31:50|327.48|324.68|327.94|325.14|327.94|325.14|327.48|324.68|0
1654061520000|2022-06-01 05:32:00|327.81|325.01|328.2|325.4|328.2|325.4|327.81|325.01|0
1654061530000|2022-06-01 05:32:10|328.07|325.27|327.68|324.88|328.07|325.27|327.68|324.88|0
1654061540000|2022-06-01 05:32:20|327.54|324.74|327.94|325.14|327.94|325.14|327.54|324.74|0
1654061550000|2022-06-01 05:32:30|328.2|325.4|328.46|325.66|328.46|325.66|328.2|325.4|0
1654061560000|2022-06-01 05:32:40|328.73|325.93|328.4|325.6|328.73|325.93|328.4|325.6|0
1654061570000|2022-06-01 05:32:50|328.46|325.66|328.33|325.53|328.46|325.66|328.2|325.4|0
1654061580000|2022-06-01 05:33:00|328.6|325.8|329.12|326.32|329.12|326.32|328.6|325.8|0
1654061590000|2022-06-01 05:33:10|329.32|326.52|329.25|326.45|329.39|326.59|329.12|326.32|0
1654061600000|2022-06-01 05:33:20|329.12|326.32|329.39|326.59|329.39|326.59|329.12|326.32|0
1654061610000|2022-06-01 05:33:30|329.72|326.92|329.52|326.72|329.78|326.98|329.52|326.72|0
1654061620000|2022-06-01 05:33:40|329.39|326.59|329.39|326.59|329.39|326.59|329.39|326.59|0
1654061630000|2022-06-01 05:33:50|329.52|326.72|329.39|326.59|329.52|326.72|329.39|326.59|0
1654061640000|2022-06-01 05:34:00|329.12|326.32|330.05|327.25|330.05|327.25|329.12|326.32|0
1654061650000|2022-06-01 05:34:10|329.91|327.11|329.91|327.11|329.91|327.11|329.78|326.98|0
1654061660000|2022-06-01 05:34:20|329.78|326.98|329.78|326.98|329.91|327.11|329.78|326.98|0
1654061670000|2022-06-01 05:34:30|329.72|326.92|329.78|326.98|329.78|326.98|329.65|326.85|0
1654061680000|2022-06-01 05:34:40|329.91|327.11|329.91|327.11|329.91|327.11|329.78|326.98|0
1654061690000|2022-06-01 05:34:50|330.04|327.24|330.18|327.38|330.18|327.38|330.04|327.24|0
1654061700000|2022-06-01 05:35:00|330.11|327.31|329.91|327.11|330.11|327.31|329.91|327.11|0
1654061710000|2022-06-01 05:35:10|329.78|326.98|329.78|326.98|329.78|326.98|329.65|326.85|0
1654061720000|2022-06-01 05:35:20|329.65|326.85|329.25|326.45|329.65|326.85|329.25|326.45|0
1654061730000|2022-06-01 05:35:30|329.12|326.32|329.52|326.72|329.52|326.72|329.12|326.32|0
1654061740000|2022-06-01 05:35:40|329.65|326.85|329.52|326.72|329.65|326.85|329.52|326.72|0
1654061750000|2022-06-01 05:35:50|329.38|326.58|329.25|326.45|329.38|326.58|329.25|326.45|0
1654061760000|2022-06-01 05:36:00|329.12|326.32|328.99|326.19|329.38|326.58|328.99|326.19|0
1654061770000|2022-06-01 05:36:10|328.86|326.06|328.99|326.19|329.12|326.32|328.86|326.06|0
1654061780000|2022-06-01 05:36:20|329.12|326.32|329.12|326.32|329.12|326.32|328.99|326.19|0
1654061790000|2022-06-01 05:36:30|329.06|326.26|329.25|326.45|329.25|326.45|329.06|326.26|0
1654061800000|2022-06-01 05:36:40|329.38|326.58|329.78|326.98|329.78|326.98|329.38|326.58|0
1654061810000|2022-06-01 05:36:50|329.65|326.85|329.65|326.85|329.65|326.85|329.65|326.85|0
1654061820000|2022-06-01 05:37:00|329.78|326.98|329.78|326.98|329.78|326.98|329.78|326.98|0
1654061830000|2022-06-01 05:37:10|329.65|326.85|329.38|326.58|329.65|326.85|329.38|326.58|0
1654061840000|2022-06-01 05:37:20|329.25|326.45|329.06|326.26|329.25|326.45|329.06|326.26|0
1654061850000|2022-06-01 05:37:30|328.99|326.19|328.99|326.19|329.06|326.26|328.99|326.19|0
1654061860000|2022-06-01 05:37:40|329.12|326.32|329.12|326.32|329.12|326.32|329.12|326.32|0
1654061870000|2022-06-01 05:37:50|328.99|326.19|329.25|326.45|329.25|326.45|328.99|326.19|0
1654061880000|2022-06-01 05:38:00|329.19|326.39|329.06|326.26|329.19|326.39|329.06|326.26|0
1654061890000|2022-06-01 05:38:10|329.12|326.32|329.25|326.45|329.25|326.45|329.12|326.32|0
1654061900000|2022-06-01 05:38:20|329.12|326.32|329.12|326.32|329.12|326.32|329.12|326.32|0
1654061910000|2022-06-01 05:38:30|329.25|326.45|329.25|326.45|329.25|326.45|329.25|326.45|0
1654061920000|2022-06-01 05:38:40|329.38|326.58|329.25|326.45|329.38|326.58|329.25|326.45|0
1654061930000|2022-06-01 05:38:50|329.12|326.32|329.12|326.32|329.12|326.32|329.12|326.32|0
1654061940000|2022-06-01 05:39:00|329.06|326.26|328.99|326.19|329.06|326.26|328.99|326.19|0
1654061950000|2022-06-01 05:39:10|328.92|326.12|328.86|326.06|328.92|326.12|328.79|325.99|0
1654061960000|2022-06-01 05:39:20|328.79|325.99|328.86|326.06|328.92|326.12|328.79|325.99|0
1654061970000|2022-06-01 05:39:30|328.92|326.12|329.06|326.26|329.06|326.26|328.92|326.12|0
1654061980000|2022-06-01 05:39:40|329.25|326.45|329.19|326.39|329.25|326.45|329.12|326.32|0
1654061990000|2022-06-01 05:39:50|329.25|326.45|329.25|326.45|329.25|326.45|329.19|326.39|0
1654062000000|2022-06-01 05:40:00|329.12|326.32|328.99|326.19|329.12|326.32|328.99|326.19|0
1654062010000|2022-06-01 05:40:10|328.86|326.06|328.59|325.79|328.86|326.06|328.59|325.79|0
1654062020000|2022-06-01 05:40:20|328.72|325.92|328.72|325.92|328.72|325.92|328.66|325.86|0
1654062030000|2022-06-01 05:40:30|328.59|325.79|328.59|325.79|328.59|325.79|328.46|325.66|0
1654062040000|2022-06-01 05:40:40|328.33|325.53|328.33|325.53|328.4|325.6|328.33|325.53|0
1654062050000|2022-06-01 05:40:50|328.46|325.66|328.46|325.66|328.46|325.66|328.46|325.66|0
1654062060000|2022-06-01 05:41:00|328.59|325.79|328.46|325.66|328.59|325.79|328.46|325.66|0
1654062070000|2022-06-01 05:41:10|328.53|325.73|328.59|325.79|328.59|325.79|328.53|325.73|0
1654062080000|2022-06-01 05:41:20|328.53|325.73|328.59|325.79|328.59|325.79|328.46|325.66|0
1654062090000|2022-06-01 05:41:30|328.46|325.66|328.59|325.79|328.59|325.79|328.46|325.66|0
1654062100000|2022-06-01 05:41:40|328.72|325.92|328.72|325.92|328.72|325.92|328.72|325.92|0
1654062110000|2022-06-01 05:41:50|328.85|326.05|328.72|325.92|328.85|326.05|328.72|325.92|0
1654062120000|2022-06-01 05:42:00|328.85|326.05|328.99|326.19|328.99|326.19|328.72|325.92|0
1654062130000|2022-06-01 05:42:10|329.25|326.45|329.12|326.32|329.25|326.45|329.12|326.32|0
1654062140000|2022-06-01 05:42:20|329.19|326.39|329.12|326.32|329.19|326.39|329.12|326.32|0
1654062150000|2022-06-01 05:42:30|329.25|326.45|329.25|326.45|329.25|326.45|329.12|326.32|0
1654062170000|2022-06-01 05:42:50|329.19|326.39|329.25|326.45|329.25|326.45|329.19|326.39|0
1654062180000|2022-06-01 05:43:00|329.32|326.52|329.19|326.39|329.32|326.52|329.19|326.39|0
1654062190000|2022-06-01 05:43:10|329.25|326.45|329.25|326.45|329.25|326.45|329.25|326.45|0
1654062200000|2022-06-01 05:43:20|329.12|326.32|329.25|326.45|329.25|326.45|329.12|326.32|0
1654062210000|2022-06-01 05:43:30|329.19|326.39|329.19|326.39|329.19|326.39|329.19|326.39|0
1654062220000|2022-06-01 05:43:40|329.12|326.32|329.12|326.32|329.19|326.39|329.12|326.32|0
1654062230000|2022-06-01 05:43:50|328.99|326.19|328.99|326.19|328.99|326.19|328.99|326.19|0
1654062240000|2022-06-01 05:44:00|328.85|326.05|328.99|326.19|328.99|326.19|328.85|326.05|0
1654062250000|2022-06-01 05:44:10|328.85|326.05|328.72|325.92|328.85|326.05|328.59|325.79|0
1654062260000|2022-06-01 05:44:20|328.59|325.79|328.59|325.79|328.66|325.86|328.59|325.79|0
1654062270000|2022-06-01 05:44:30|328.72|325.92|328.85|326.05|328.85|326.05|328.72|325.92|0
1654062280000|2022-06-01 05:44:40|328.92|326.12|328.99|326.19|328.99|326.19|328.92|326.12|0
1654062290000|2022-06-01 05:44:50|329.25|326.45|329.12|326.32|329.25|326.45|329.12|326.32|0
1654062300000|2022-06-01 05:45:00|329.25|326.45|328.85|326.05|329.25|326.45|328.72|325.92|0
1654062310000|2022-06-01 05:45:10|329.12|326.32|328.92|326.12|329.12|326.32|328.92|326.12|0
1654062320000|2022-06-01 05:45:20|329.05|326.25|328.98|326.18|329.12|326.32|328.98|326.18|0
1654062330000|2022-06-01 05:45:30|329.05|326.25|329.12|326.32|329.19|326.39|329.05|326.25|0
1654062340000|2022-06-01 05:45:40|329.25|326.45|329.38|326.58|329.38|326.58|329.25|326.45|0
1654062350000|2022-06-01 05:45:50|329.25|326.45|329.38|326.58|329.38|326.58|329.25|326.45|0
1654062360000|2022-06-01 05:46:00|329.25|326.45|329.51|326.71|329.51|326.71|329.25|326.45|0
1654062370000|2022-06-01 05:46:10|329.38|326.58|329.64|326.84|329.64|326.84|329.38|326.58|0
1654062380000|2022-06-01 05:46:20|329.38|326.58|329.38|326.58|329.51|326.71|329.38|326.58|0
1654062390000|2022-06-01 05:46:30|329.64|326.84|329.84|327.04|329.84|327.04|329.64|326.84|0
1654062400000|2022-06-01 05:46:40|329.78|326.98|329.58|326.78|329.78|326.98|329.51|326.71|0
1654062410000|2022-06-01 05:46:50|329.78|326.98|329.78|326.98|329.78|326.98|329.64|326.84|0
1654062420000|2022-06-01 05:47:00|329.84|327.04|330.04|327.24|330.04|327.24|329.84|327.04|0
1654062430000|2022-06-01 05:47:10|330.17|327.37|330.17|327.37|330.3|327.5|330.17|327.37|0
1654062440000|2022-06-01 05:47:20|330.3|327.5|330.44|327.64|330.44|327.64|330.3|327.5|0
1654062450000|2022-06-01 05:47:30|330.57|327.77|330.57|327.77|330.7|327.9|330.57|327.77|0
1654062460000|2022-06-01 05:47:40|330.64|327.84|330.44|327.64|330.64|327.84|330.44|327.64|0
1654062470000|2022-06-01 05:47:50|330.5|327.7|330.57|327.77|330.57|327.77|330.5|327.7|0
1654062480000|2022-06-01 05:48:00|330.7|327.9|330.7|327.9|330.77|327.97|330.7|327.9|0
1654062490000|2022-06-01 05:48:10|330.83|328.03|330.83|328.03|330.83|328.03|330.7|327.9|0
1654062500000|2022-06-01 05:48:20|330.7|327.9|330.57|327.77|330.7|327.9|330.57|327.77|0
1654062510000|2022-06-01 05:48:30|330.43|327.63|330.37|327.57|330.43|327.63|330.37|327.57|0
1654062520000|2022-06-01 05:48:40|330.43|327.63|330.3|327.5|330.43|327.63|330.3|327.5|0
1654062530000|2022-06-01 05:48:50|330.17|327.37|330.3|327.5|330.3|327.5|330.17|327.37|0
1654062540000|2022-06-01 05:49:00|330.43|327.63|330.7|327.9|330.7|327.9|330.43|327.63|0
1654062550000|2022-06-01 05:49:10|330.83|328.03|331.36|328.56|331.36|328.56|330.83|328.03|0
1654062560000|2022-06-01 05:49:20|331.23|328.43|331.23|328.43|331.23|328.43|331.1|328.3|0
1654062570000|2022-06-01 05:49:30|331.36|328.56|331.49|328.69|331.49|328.69|331.36|328.56|0
1654062580000|2022-06-01 05:49:40|331.36|328.56|331.1|328.3|331.36|328.56|331.1|328.3|0
1654062590000|2022-06-01 05:49:50|331.23|328.43|331.49|328.69|331.49|328.69|331.23|328.43|0
1654062600000|2022-06-01 05:50:00|331.62|328.82|331.49|328.69|331.62|328.82|331.49|328.69|0
1654062610000|2022-06-01 05:50:10|331.36|328.56|331.23|328.43|331.36|328.56|331.23|328.43|0
1654062620000|2022-06-01 05:50:20|331.1|328.3|330.83|328.03|331.1|328.3|330.83|328.03|0
1654062630000|2022-06-01 05:50:30|330.96|328.16|330.83|328.03|330.96|328.16|330.57|327.77|0
1654062640000|2022-06-01 05:50:40|330.9|328.1|330.83|328.03|330.9|328.1|330.83|328.03|0
1654062650000|2022-06-01 05:50:50|330.7|327.9|330.43|327.63|330.7|327.9|330.43|327.63|0
1654062660000|2022-06-01 05:51:00|330.5|327.7|330.43|327.63|330.57|327.77|330.3|327.5|0
1654062670000|2022-06-01 05:51:10|330.3|327.5|330.3|327.5|330.3|327.5|330.3|327.5|0
1654062680000|2022-06-01 05:51:20|330.17|327.37|330.04|327.24|330.17|327.37|329.91|327.11|0
1654062690000|2022-06-01 05:51:30|330.17|327.37|330.24|327.44|330.24|327.44|330.17|327.37|0
1654062700000|2022-06-01 05:51:40|330.17|327.37|330.3|327.5|330.3|327.5|330.17|327.37|0
1654062710000|2022-06-01 05:51:50|330.43|327.63|330.43|327.63|330.57|327.77|330.43|327.63|0
1654062730000|2022-06-01 05:52:10|330.57|327.77|330.83|328.03|330.96|328.16|330.57|327.77|0
1654062740000|2022-06-01 05:52:20|330.96|328.16|330.96|328.16|330.96|328.16|330.96|328.16|0
1654062750000|2022-06-01 05:52:30|331.09|328.29|331.23|328.43|331.23|328.43|331.09|328.29|0
1654062760000|2022-06-01 05:52:40|331.36|328.56|331.36|328.56|331.36|328.56|331.36|328.56|0
1654062780000|2022-06-01 05:53:00|331.23|328.43|331.23|328.43|331.23|328.43|331.09|328.29|0
1654062790000|2022-06-01 05:53:10|331.09|328.29|330.04|327.24|331.09|328.29|330.04|327.24|0
1654062800000|2022-06-01 05:53:20|330.17|327.37|330.17|327.37|330.3|327.5|330.17|327.37|0
1654062810000|2022-06-01 05:53:30|330.3|327.5|330.1|327.3|330.3|327.5|330.1|327.3|0
1654062820000|2022-06-01 05:53:40|330.17|327.37|330.17|327.37|330.17|327.37|330.04|327.24|0
1654062830000|2022-06-01 05:53:50|330.83|328.03|331.23|328.43|331.23|328.43|330.83|328.03|0
1654062840000|2022-06-01 05:54:00|331.09|328.29|331.09|328.29|331.23|328.43|330.96|328.16|0
1654062850000|2022-06-01 05:54:10|331.23|328.43|331.23|328.43|331.23|328.43|331.23|328.43|0
1654062860000|2022-06-01 05:54:20|331.36|328.56|331.36|328.56|331.36|328.56|331.36|328.56|0
1654062870000|2022-06-01 05:54:30|331.62|328.82|331.36|328.56|331.62|328.82|331.36|328.56|0
1654062880000|2022-06-01 05:54:40|331.62|328.82|331.49|328.69|331.62|328.82|331.49|328.69|0
1654062900000|2022-06-01 05:55:00|331.23|328.43|330.96|328.16|331.23|328.43|330.96|328.16|0
1654062910000|2022-06-01 05:55:10|331.09|328.29|331.23|328.43|331.23|328.43|331.09|328.29|0
1654062920000|2022-06-01 05:55:20|331.09|328.29|330.96|328.16|331.09|328.29|330.96|328.16|0
1654062930000|2022-06-01 05:55:30|330.9|328.1|331.36|328.56|331.36|328.56|330.9|328.1|0
1654062940000|2022-06-01 05:55:40|331.49|328.69|331.36|328.56|331.49|328.69|331.36|328.56|0
1654062950000|2022-06-01 05:55:50|331.49|328.69|331.29|328.49|331.49|328.69|331.29|328.49|0
1654062960000|2022-06-01 05:56:00|331.22|328.42|331.36|328.56|331.43|328.63|331.22|328.42|0
1654062970000|2022-06-01 05:56:10|331.22|328.42|331.16|328.36|331.36|328.56|331.16|328.36|0
1654062980000|2022-06-01 05:56:20|331.22|328.42|331.09|328.29|331.22|328.42|331.09|328.29|0
1654062990000|2022-06-01 05:56:30|331.22|328.42|331.22|328.42|331.22|328.42|331.22|328.42|0
1654063000000|2022-06-01 05:56:40|331.36|328.56|331.22|328.42|331.36|328.56|331.22|328.42|0
1654063010000|2022-06-01 05:56:50|331.36|328.56|331.29|328.49|331.36|328.56|331.22|328.42|0
1654063020000|2022-06-01 05:57:00|331.36|328.56|331.36|328.56|331.36|328.56|331.36|328.56|0
1654063030000|2022-06-01 05:57:10|331.22|328.42|331.36|328.56|331.36|328.56|331.22|328.42|0
1654063040000|2022-06-01 05:57:20|331.22|328.42|331.22|328.42|331.22|328.42|331.22|328.42|0
1654063060000|2022-06-01 05:57:40|331.29|328.49|331.09|328.29|331.29|328.49|331.09|328.29|0
1654063070000|2022-06-01 05:57:50|330.96|328.16|330.96|328.16|330.96|328.16|330.96|328.16|0
1654063080000|2022-06-01 05:58:00|331.16|328.36|331.22|328.42|331.22|328.42|331.09|328.29|0
1654063090000|2022-06-01 05:58:10|331.09|328.29|331.09|328.29|331.09|328.29|331.09|328.29|0
1654063100000|2022-06-01 05:58:20|331.22|328.42|331.22|328.42|331.22|328.42|331.22|328.42|0
1654063110000|2022-06-01 05:58:30|331.36|328.56|331.36|328.56|331.36|328.56|331.36|328.56|0
1654063120000|2022-06-01 05:58:40|331.22|328.42|331.75|328.95|331.75|328.95|331.22|328.42|0
1654063130000|2022-06-01 05:58:50|331.69|328.89|331.62|328.82|331.69|328.89|331.62|328.82|0
1654063140000|2022-06-01 05:59:00|331.49|328.69|331.56|328.76|331.56|328.76|331.49|328.69|0
1654063150000|2022-06-01 05:59:10|331.62|328.82|331.36|328.56|331.62|328.82|331.36|328.56|0
1654063160000|2022-06-01 05:59:20|331.22|328.42|331.22|328.42|331.22|328.42|331.09|328.29|0
1654063170000|2022-06-01 05:59:30|330.83|328.03|330.3|327.5|331.09|328.29|330.3|327.5|0
1654063180000|2022-06-01 05:59:40|330.17|327.37|329.97|327.17|330.17|327.37|329.97|327.17|0
1654063190000|2022-06-01 05:59:50|329.9|327.1|329.97|327.17|330.03|327.23|329.9|327.1|0
1654063200000|2022-06-01 06:00:00|329.77|326.97|330.3|327.5|330.43|327.63|329.77|326.97|0
1654063210000|2022-06-01 06:00:10|330.43|327.63|330.69|327.89|330.69|327.89|330.37|327.57|0
1654063220000|2022-06-01 06:00:20|330.63|327.83|330.43|327.63|330.63|327.83|330.37|327.57|0
1654063230000|2022-06-01 06:00:30|330.3|327.5|331.22|328.42|331.22|328.42|330.16|327.36|0
1654063240000|2022-06-01 06:00:40|331.09|328.29|330.43|327.63|331.09|328.29|330.43|327.63|0
1654063250000|2022-06-01 06:00:50|330.3|327.5|330.96|328.16|331.22|328.42|330.3|327.5|0
1654063260000|2022-06-01 06:01:00|331.09|328.29|330.69|327.89|331.09|328.29|330.69|327.89|0
1654063270000|2022-06-01 06:01:10|330.83|328.03|330.83|328.03|330.96|328.16|330.69|327.89|0
1654063280000|2022-06-01 06:01:20|330.89|328.09|330.89|328.09|330.89|328.09|330.83|328.03|0
1654063290000|2022-06-01 06:01:30|330.96|328.16|330.96|328.16|331.09|328.29|330.96|328.16|0
1654063300000|2022-06-01 06:01:40|331.03|328.23|330.83|328.03|331.09|328.29|330.83|328.03|0
1654063310000|2022-06-01 06:01:50|330.69|327.89|330.82|328.02|330.82|328.02|330.69|327.89|0
1654063320000|2022-06-01 06:02:00|330.76|327.96|330.56|327.76|330.76|327.96|330.56|327.76|0
1654063330000|2022-06-01 06:02:10|330.69|327.89|330.3|327.5|330.69|327.89|330.3|327.5|0
1654063340000|2022-06-01 06:02:20|329.77|326.97|329.11|326.31|329.77|326.97|329.11|326.31|0
1654063350000|2022-06-01 06:02:30|329.24|326.44|329.24|326.44|329.37|326.57|329.24|326.44|0
1654063360000|2022-06-01 06:02:40|328.98|326.18|329.24|326.44|329.24|326.44|328.98|326.18|0
1654063370000|2022-06-01 06:02:50|329.11|326.31|329.24|326.44|329.24|326.44|329.11|326.31|0
1654063380000|2022-06-01 06:03:00|329.18|326.38|329.24|326.44|329.24|326.44|329.18|326.38|0
1654063390000|2022-06-01 06:03:10|329.18|326.38|329.64|326.84|329.64|326.84|329.18|326.38|0
1654063400000|2022-06-01 06:03:20|329.9|327.1|330.03|327.23|330.03|327.23|329.84|327.04|0
1654063410000|2022-06-01 06:03:30|330.3|327.5|330.16|327.36|330.3|327.5|330.16|327.36|0
1654063420000|2022-06-01 06:03:40|330.36|327.56|330.16|327.36|330.36|327.56|330.16|327.36|0
1654063430000|2022-06-01 06:03:50|330.3|327.5|330.16|327.36|330.3|327.5|330.16|327.36|0
1654063440000|2022-06-01 06:04:00|330.03|327.23|330.3|327.5|330.43|327.63|330.03|327.23|0
1654063450000|2022-06-01 06:04:10|330.23|327.43|329.9|327.1|330.23|327.43|329.9|327.1|0
1654063460000|2022-06-01 06:04:20|329.97|327.17|329.77|326.97|329.97|327.17|329.77|326.97|0
1654063470000|2022-06-01 06:04:30|329.5|326.7|329.37|326.57|329.5|326.7|329.37|326.57|0
1654063480000|2022-06-01 06:04:40|329.24|326.44|329.11|326.31|329.31|326.51|329.11|326.31|0
1654063490000|2022-06-01 06:04:50|329.04|326.24|329.11|326.31|329.11|326.31|328.98|326.18|0
1654063500000|2022-06-01 06:05:00|328.98|326.18|328.98|326.18|329.11|326.31|328.98|326.18|0
1654063510000|2022-06-01 06:05:10|328.58|325.78|328.12|325.32|328.58|325.78|328.05|325.25|0
1654063520000|2022-06-01 06:05:20|328.32|325.52|328.19|325.39|328.32|325.52|328.19|325.39|0
1654063530000|2022-06-01 06:05:30|328.05|325.25|328.05|325.25|328.05|325.25|327.92|325.12|0
1654063540000|2022-06-01 06:05:40|328.12|325.32|328.19|325.39|328.19|325.39|328.12|325.32|0
1654063550000|2022-06-01 06:05:50|328.32|325.52|328.05|325.25|328.32|325.52|328.05|325.25|0
1654063560000|2022-06-01 06:06:00|327.92|325.12|327.53|324.73|327.92|325.12|327.53|324.73|0
1654063570000|2022-06-01 06:06:10|327.66|324.86|327.4|324.6|327.66|324.86|327.4|324.6|0
1654063580000|2022-06-01 06:06:20|327.33|324.53|327.27|324.47|327.33|324.53|327.13|324.33|0
1654063590000|2022-06-01 06:06:30|327.4|324.6|327.13|324.33|327.4|324.6|327.13|324.33|0
1654063600000|2022-06-01 06:06:40|327.4|324.6|327.33|324.53|327.53|324.73|327.33|324.53|0
1654063610000|2022-06-01 06:06:50|327.4|324.6|327.33|324.53|327.4|324.6|327.33|324.53|0
1654063620000|2022-06-01 06:07:00|327.4|324.6|327.53|324.73|327.53|324.73|327.27|324.47|0
1654063630000|2022-06-01 06:07:10|327.4|324.6|327.4|324.6|327.53|324.73|327.4|324.6|0
1654063640000|2022-06-01 06:07:20|327.53|324.73|327.27|324.47|327.53|324.73|327.27|324.47|0
1654063650000|2022-06-01 06:07:30|327.4|324.6|327.4|324.6|327.4|324.6|327.33|324.53|0
1654063660000|2022-06-01 06:07:40|327.26|324.46|327.33|324.53|327.33|324.53|327.26|324.46|0
1654063670000|2022-06-01 06:07:50|327.26|324.46|327.26|324.46|327.26|324.46|327.13|324.33|0
1654063690000|2022-06-01 06:08:10|327.13|324.33|327.13|324.33|327.13|324.33|327.13|324.33|0
1654063700000|2022-06-01 06:08:20|327.4|324.6|327.33|324.53|327.46|324.66|327.33|324.53|0
1654063710000|2022-06-01 06:08:30|327.46|324.66|327.2|324.4|327.53|324.73|327.2|324.4|0
1654063720000|2022-06-01 06:08:40|326.87|324.07|327.07|324.27|327.07|324.27|326.87|324.07|0
1654063730000|2022-06-01 06:08:50|327|324.2|327.26|324.46|327.26|324.46|327|324.2|0
1654063740000|2022-06-01 06:09:00|327.33|324.53|327.26|324.46|327.33|324.53|327.26|324.46|0
1654063750000|2022-06-01 06:09:10|327.13|324.33|327.13|324.33|327.13|324.33|327.07|324.27|0
1654063760000|2022-06-01 06:09:20|327.2|324.4|327.2|324.4|327.26|324.46|327.2|324.4|0
1654063770000|2022-06-01 06:09:30|327.26|324.46|327.13|324.33|327.26|324.46|327.13|324.33|0
1654063780000|2022-06-01 06:09:40|327.26|324.46|327|324.2|327.26|324.46|327|324.2|0
1654063790000|2022-06-01 06:09:50|326.74|323.94|326.74|323.94|326.87|324.07|326.74|323.94|0
1654063800000|2022-06-01 06:10:00|326.61|323.81|326.68|323.88|326.68|323.88|326.55|323.75|0
1654063810000|2022-06-01 06:10:10|326.74|323.94|326.81|324.01|327|324.2|326.74|323.94|0
1654063820000|2022-06-01 06:10:20|326.74|323.94|326.48|323.68|326.74|323.94|326.48|323.68|0
1654063830000|2022-06-01 06:10:30|326.61|323.81|326.61|323.81|326.61|323.81|326.61|323.81|0
1654063840000|2022-06-01 06:10:40|326.74|323.94|326.21|323.41|326.74|323.94|326.21|323.41|0
1654063850000|2022-06-01 06:10:50|326.15|323.35|326.08|323.28|326.15|323.35|326.08|323.28|0
1654063860000|2022-06-01 06:11:00|326.21|323.41|326.21|323.41|326.48|323.68|326.21|323.41|0
1654063870000|2022-06-01 06:11:10|326.08|323.28|326.08|323.28|326.08|323.28|326.08|323.28|0
1654063880000|2022-06-01 06:11:20|326.02|323.22|326.08|323.28|326.08|323.28|325.95|323.15|0
1654063890000|2022-06-01 06:11:30|326.21|323.41|326.08|323.28|326.21|323.41|326.08|323.28|0
1654063900000|2022-06-01 06:11:40|326.21|323.41|326.21|323.41|326.21|323.41|326.21|323.41|0
1654063910000|2022-06-01 06:11:50|326.35|323.55|326.35|323.55|326.48|323.68|326.35|323.55|0
1654063920000|2022-06-01 06:12:00|326.08|323.28|326.08|323.28|326.08|323.28|326.08|323.28|0
1654063930000|2022-06-01 06:12:10|326.02|323.22|326.08|323.28|326.08|323.28|325.95|323.15|0
1654063940000|2022-06-01 06:12:20|326.21|323.41|326.08|323.28|326.21|323.41|326.08|323.28|0
1654063950000|2022-06-01 06:12:30|326.15|323.35|326.21|323.41|326.34|323.54|326.15|323.35|0
1654063960000|2022-06-01 06:12:40|326.08|323.28|326.08|323.28|326.08|323.28|326.08|323.28|0
1654063970000|2022-06-01 06:12:50|325.95|323.15|325.63|322.83|325.95|323.15|325.63|322.83|0
1654063980000|2022-06-01 06:13:00|325.69|322.89|325.82|323.02|325.82|323.02|325.69|322.89|0
1654063990000|2022-06-01 06:13:10|325.63|322.83|325.63|322.83|325.69|322.89|325.56|322.76|0
1654064000000|2022-06-01 06:13:20|325.56|322.76|325.43|322.63|325.56|322.76|325.43|322.63|0
1654064010000|2022-06-01 06:13:30|325.56|322.76|325.56|322.76|325.56|322.76|325.56|322.76|0
1654064020000|2022-06-01 06:13:40|325.43|322.63|325.3|322.5|325.43|322.63|325.3|322.5|0
1654064030000|2022-06-01 06:13:50|325.17|322.37|325.3|322.5|325.3|322.5|325.17|322.37|0
1654064040000|2022-06-01 06:14:00|325.43|322.63|325.3|322.5|325.43|322.63|325.3|322.5|0
1654064060000|2022-06-01 06:14:20|325.43|322.63|325.43|322.63|325.43|322.63|325.43|322.63|0
1654064070000|2022-06-01 06:14:30|325.5|322.7|326.08|323.28|326.21|323.41|325.5|322.7|0
1654064080000|2022-06-01 06:14:40|326.21|323.41|326.34|323.54|326.34|323.54|326.21|323.41|0
1654064090000|2022-06-01 06:14:50|326.41|323.61|326.61|323.81|326.61|323.81|326.41|323.61|0
1654064100000|2022-06-01 06:15:00|326.74|323.94|326.34|323.54|326.74|323.94|326.34|323.54|0
1654064110000|2022-06-01 06:15:10|326.47|323.67|327|324.2|327|324.2|326.47|323.67|0
1654064120000|2022-06-01 06:15:20|326.74|323.94|326.74|323.94|326.87|324.07|326.74|323.94|0
1654064130000|2022-06-01 06:15:30|326.67|323.87|326.61|323.81|326.67|323.87|326.54|323.74|0
1654064140000|2022-06-01 06:15:40|326.47|323.67|326.61|323.81|326.61|323.81|326.47|323.67|0
1654064150000|2022-06-01 06:15:50|326.47|323.67|326.47|323.67|326.47|323.67|326.34|323.54|0
1654064160000|2022-06-01 06:16:00|326.54|323.74|326.47|323.67|326.61|323.81|326.47|323.67|0
1654064180000|2022-06-01 06:16:20|326.61|323.81|326.47|323.67|326.61|323.81|326.47|323.67|0
1654064190000|2022-06-01 06:16:30|326.34|323.54|326.08|323.28|326.34|323.54|325.95|323.15|0
1654064200000|2022-06-01 06:16:40|326.34|323.54|326.34|323.54|326.34|323.54|326.21|323.41|0
1654064210000|2022-06-01 06:16:50|326.41|323.61|326.34|323.54|326.47|323.67|326.34|323.54|0
1654064220000|2022-06-01 06:17:00|326.47|323.67|326.34|323.54|326.47|323.67|326.34|323.54|0
1654064230000|2022-06-01 06:17:10|326.47|323.67|326.6|323.8|326.6|323.8|326.47|323.67|0
1654064240000|2022-06-01 06:17:20|326.74|323.94|327|324.2|327|324.2|326.74|323.94|0
1654064250000|2022-06-01 06:17:30|327.13|324.33|327|324.2|327.13|324.33|327|324.2|0
1654064260000|2022-06-01 06:17:40|327.39|324.59|327.13|324.33|327.39|324.59|327.13|324.33|0
1654064270000|2022-06-01 06:17:50|327.26|324.46|327.26|324.46|327.26|324.46|327.13|324.33|0
1654064280000|2022-06-01 06:18:00|327.2|324.4|327.26|324.46|327.33|324.53|327.2|324.4|0
1654064290000|2022-06-01 06:18:10|327.13|324.33|327.52|324.72|327.52|324.72|326.93|324.13|0
1654064300000|2022-06-01 06:18:20|327.13|324.33|327|324.2|327.13|324.33|327|324.2|0
1654064320000|2022-06-01 06:18:40|327.26|324.46|327.59|324.79|327.59|324.79|327.13|324.33|0
1654064330000|2022-06-01 06:18:50|327.52|324.72|327.26|324.46|327.52|324.72|327.26|324.46|0
1654064340000|2022-06-01 06:19:00|327.13|324.33|327.13|324.33|327.13|324.33|327.13|324.33|0
1654064350000|2022-06-01 06:19:10|327.33|324.53|327.33|324.53|327.33|324.53|327.33|324.53|0
1654064360000|2022-06-01 06:19:20|327.39|324.59|327.65|324.85|327.65|324.85|327.39|324.59|0
1654064370000|2022-06-01 06:19:30|327.52|324.72|327.78|324.98|327.78|324.98|327.52|324.72|0
1654064380000|2022-06-01 06:19:40|327.65|324.85|327.65|324.85|327.65|324.85|327.65|324.85|0
1654064390000|2022-06-01 06:19:50|327.78|324.98|327.92|325.12|327.92|325.12|327.78|324.98|0
1654064400000|2022-06-01 06:20:00|327.85|325.05|328.18|325.38|328.18|325.38|327.85|325.05|0
1654064410000|2022-06-01 06:20:10|328.05|325.25|328.05|325.25|328.18|325.38|328.05|325.25|0
1654064420000|2022-06-01 06:20:20|327.92|325.12|327.78|324.98|327.92|325.12|327.78|324.98|0
1654064430000|2022-06-01 06:20:30|327.65|324.85|327.65|324.85|327.65|324.85|327.65|324.85|0
1654064440000|2022-06-01 06:20:40|327.52|324.72|327.52|324.72|327.52|324.72|327.52|324.72|0
1654064450000|2022-06-01 06:20:50|327.65|324.85|327.39|324.59|327.65|324.85|327.39|324.59|0
1654064470000|2022-06-01 06:21:10|327.46|324.66|327.52|324.72|327.52|324.72|327.46|324.66|0
1654064480000|2022-06-01 06:21:20|327.65|324.85|327.52|324.72|327.65|324.85|327.52|324.72|0
1654064490000|2022-06-01 06:21:30|327.39|324.59|327.39|324.59|327.52|324.72|327.39|324.59|0
1654064500000|2022-06-01 06:21:40|327.46|324.66|327.46|324.66|327.52|324.72|327.46|324.66|0
1654064510000|2022-06-01 06:21:50|327.39|324.59|327.13|324.33|327.39|324.59|327.13|324.33|0
1654064520000|2022-06-01 06:22:00|326.86|324.06|327.39|324.59|327.39|324.59|326.86|324.06|0
1654064530000|2022-06-01 06:22:10|327.26|324.46|327.26|324.46|327.26|324.46|327.26|324.46|0
1654064550000|2022-06-01 06:22:30|327.19|324.39|327.13|324.33|327.26|324.46|327.13|324.33|0
1654064560000|2022-06-01 06:22:40|326.86|324.06|326.73|323.93|326.86|324.06|326.73|323.93|0
1654064570000|2022-06-01 06:22:50|326.86|324.06|326.6|323.8|326.86|324.06|326.6|323.8|0
1654064580000|2022-06-01 06:23:00|326.73|323.93|326.67|323.87|326.73|323.93|326.67|323.87|0
1654064590000|2022-06-01 06:23:10|326.6|323.8|326.28|323.48|326.6|323.8|326.28|323.48|0
1654064600000|2022-06-01 06:23:20|326.21|323.41|326.21|323.41|326.28|323.48|326.21|323.41|0
1654064610000|2022-06-01 06:23:30|326.28|323.48|326.15|323.35|326.28|323.48|326.08|323.28|0
1654064620000|2022-06-01 06:23:40|326.08|323.28|325.95|323.15|326.08|323.28|325.95|323.15|0
1654064630000|2022-06-01 06:23:50|325.82|323.02|326.08|323.28|326.08|323.28|325.75|322.95|0
1654064640000|2022-06-01 06:24:00|326.15|323.35|326.08|323.28|326.15|323.35|325.95|323.15|0
1654064650000|2022-06-01 06:24:10|325.95|323.15|326.01|323.21|326.34|323.54|325.95|323.15|0
1654064660000|2022-06-01 06:24:20|325.95|323.15|325.95|323.15|326.08|323.28|325.95|323.15|0
1654064670000|2022-06-01 06:24:30|326.08|323.28|326.01|323.21|326.08|323.28|326.01|323.21|0
1654064680000|2022-06-01 06:24:40|325.82|323.02|325.95|323.15|325.95|323.15|325.82|323.02|0
1654064690000|2022-06-01 06:24:50|325.68|322.88|325.75|322.95|325.88|323.08|325.68|322.88|0
1654064700000|2022-06-01 06:25:00|325.88|323.08|326.08|323.28|326.08|323.28|325.82|323.02|0
1654064710000|2022-06-01 06:25:10|326.01|323.21|326.34|323.54|326.34|323.54|326.01|323.21|0
1654064720000|2022-06-01 06:25:20|326.41|323.61|326.47|323.67|326.47|323.67|326.41|323.61|0
1654064730000|2022-06-01 06:25:30|326.41|323.61|326.47|323.67|326.47|323.67|326.34|323.54|0
1654064740000|2022-06-01 06:25:40|326.6|323.8|326.86|324.06|326.86|324.06|326.6|323.8|0
1654064750000|2022-06-01 06:25:50|326.99|324.19|326.73|323.93|326.99|324.19|326.73|323.93|0
1654064760000|2022-06-01 06:26:00|326.6|323.8|326.8|324|326.8|324|326.6|323.8|0
1654064770000|2022-06-01 06:26:10|326.73|323.93|326.6|323.8|326.73|323.93|326.6|323.8|0
1654064780000|2022-06-01 06:26:20|326.47|323.67|326.28|323.48|326.47|323.67|326.28|323.48|0
1654064790000|2022-06-01 06:26:30|326.34|323.54|326.28|323.48|326.47|323.67|326.28|323.48|0
1654064800000|2022-06-01 06:26:40|326.47|323.67|326.47|323.67|326.47|323.67|326.41|323.61|0
1654064810000|2022-06-01 06:26:50|326.41|323.61|326.34|323.54|326.41|323.61|326.34|323.54|0
1654064820000|2022-06-01 06:27:00|326.47|323.67|326.6|323.8|326.6|323.8|326.34|323.54|0
1654064830000|2022-06-01 06:27:10|326.73|323.93|326.6|323.8|326.73|323.93|326.6|323.8|0
1654064840000|2022-06-01 06:27:20|326.73|323.93|326.86|324.06|326.86|324.06|326.73|323.93|0
1654064850000|2022-06-01 06:27:30|326.99|324.19|326.99|324.19|326.99|324.19|326.86|324.06|0
1654064860000|2022-06-01 06:27:40|327.39|324.59|327.39|324.59|327.39|324.59|327.32|324.52|0
1654064870000|2022-06-01 06:27:50|327.26|324.46|327.26|324.46|327.26|324.46|327.12|324.32|0
1654064880000|2022-06-01 06:28:00|327.12|324.32|327.39|324.59|327.39|324.59|327.12|324.32|0
1654064890000|2022-06-01 06:28:10|327.26|324.46|326.86|324.06|327.26|324.46|326.86|324.06|0
1654064900000|2022-06-01 06:28:20|326.73|323.93|326.73|323.93|326.86|324.06|326.73|323.93|0
1654064910000|2022-06-01 06:28:30|326.6|323.8|326.73|323.93|326.73|323.93|326.6|323.8|0
1654064920000|2022-06-01 06:28:40|326.86|324.06|326.86|324.06|326.86|324.06|326.86|324.06|0
1654064930000|2022-06-01 06:28:50|326.8|324|327.12|324.32|327.12|324.32|326.8|324|0
1654064940000|2022-06-01 06:29:00|327.19|324.39|327.25|324.45|327.25|324.45|327.12|324.32|0
1654064950000|2022-06-01 06:29:10|327.39|324.59|327.25|324.45|327.39|324.59|327.25|324.45|0
1654064960000|2022-06-01 06:29:20|327.39|324.59|327.39|324.59|327.45|324.65|327.39|324.59|0
1654064970000|2022-06-01 06:29:30|327.45|324.65|327.52|324.72|327.52|324.72|327.45|324.65|0
1654064980000|2022-06-01 06:29:40|327.45|324.65|327.32|324.52|327.45|324.65|327.32|324.52|0
1654064990000|2022-06-01 06:29:50|327.39|324.59|327.32|324.52|327.39|324.59|327.32|324.52|0
1654065000000|2022-06-01 06:30:00|327.25|324.45|327.12|324.32|327.25|324.45|326.99|324.19|0
1654065010000|2022-06-01 06:30:10|327.25|324.45|327.25|324.45|327.25|324.45|327.12|324.32|0
1654065020000|2022-06-01 06:30:20|327.39|324.59|327.25|324.45|327.39|324.59|327.12|324.32|0
1654065030000|2022-06-01 06:30:30|326.99|324.19|327.06|324.26|327.06|324.26|326.99|324.19|0
1654065040000|2022-06-01 06:30:40|326.99|324.19|326.86|324.06|326.99|324.19|326.73|323.93|0
1654065050000|2022-06-01 06:30:50|326.99|324.19|326.86|324.06|326.99|324.19|326.86|324.06|0
1654065060000|2022-06-01 06:31:00|326.73|323.93|326.73|323.93|326.73|323.93|326.73|323.93|0
1654065070000|2022-06-01 06:31:10|326.6|323.8|327.12|324.32|327.12|324.32|326.6|323.8|0
1654065090000|2022-06-01 06:31:30|327.06|324.26|326.99|324.19|327.06|324.26|326.86|324.06|0
1654065100000|2022-06-01 06:31:40|327.12|324.32|327.25|324.45|327.25|324.45|327.06|324.26|0
1654065110000|2022-06-01 06:31:50|327.12|324.32|327.06|324.26|327.12|324.32|326.99|324.19|0
1654065120000|2022-06-01 06:32:00|326.99|324.19|327.25|324.45|327.25|324.45|326.99|324.19|0
1654065130000|2022-06-01 06:32:10|327.19|324.39|327.12|324.32|327.25|324.45|327.12|324.32|0
1654065140000|2022-06-01 06:32:20|327.19|324.39|327.25|324.45|327.25|324.45|327.19|324.39|0
1654065150000|2022-06-01 06:32:30|327.38|324.58|327.38|324.58|327.38|324.58|327.38|324.58|0
1654065160000|2022-06-01 06:32:40|327.25|324.45|327.38|324.58|327.38|324.58|327.25|324.45|0
1654065170000|2022-06-01 06:32:50|327.25|324.45|327.25|324.45|327.38|324.58|327.25|324.45|0
1654065180000|2022-06-01 06:33:00|327.32|324.52|327.12|324.32|327.32|324.52|327.12|324.32|0
1654065190000|2022-06-01 06:33:10|327.25|324.45|327.12|324.32|327.25|324.45|327.12|324.32|0
1654065200000|2022-06-01 06:33:20|327.25|324.45|327.25|324.45|327.25|324.45|327.25|324.45|0
1654065210000|2022-06-01 06:33:30|327.12|324.32|327.12|324.32|327.12|324.32|327.06|324.26|0
1654065220000|2022-06-01 06:33:40|326.99|324.19|326.86|324.06|326.99|324.19|326.86|324.06|0
1654065230000|2022-06-01 06:33:50|327.06|324.26|326.99|324.19|327.06|324.26|326.99|324.19|0
1654065240000|2022-06-01 06:34:00|327.12|324.32|327.12|324.32|327.25|324.45|327.12|324.32|0
1654065250000|2022-06-01 06:34:10|326.86|324.06|327.25|324.45|327.25|324.45|326.86|324.06|0
1654065260000|2022-06-01 06:34:20|327.19|324.39|327.32|324.52|327.32|324.52|327.19|324.39|0
1654065270000|2022-06-01 06:34:30|327.12|324.32|327.12|324.32|327.19|324.39|327.12|324.32|0
1654065280000|2022-06-01 06:34:40|327.19|324.39|327.65|324.85|327.65|324.85|327.19|324.39|0
1654065290000|2022-06-01 06:34:50|327.51|324.71|327.51|324.71|327.51|324.71|327.51|324.71|0
1654065300000|2022-06-01 06:35:00|327.65|324.85|327.65|324.85|327.65|324.85|327.65|324.85|0
1654065310000|2022-06-01 06:35:10|327.78|324.98|327.85|325.05|327.85|325.05|327.78|324.98|0
1654065320000|2022-06-01 06:35:20|327.78|324.98|327.91|325.11|328.04|325.24|327.78|324.98|0
1654065330000|2022-06-01 06:35:30|328.17|325.37|328.24|325.44|328.24|325.44|328.17|325.37|0
1654065340000|2022-06-01 06:35:40|328.17|325.37|328.24|325.44|328.37|325.57|328.04|325.24|0
1654065350000|2022-06-01 06:35:50|328.3|325.5|328.3|325.5|328.3|325.5|328.17|325.37|0
1654065360000|2022-06-01 06:36:00|328.17|325.37|328.3|325.5|328.3|325.5|328.04|325.24|0
1654065370000|2022-06-01 06:36:10|328.24|325.44|328.3|325.5|328.57|325.77|328.24|325.44|0
1654065380000|2022-06-01 06:36:20|328.37|325.57|328.43|325.63|328.43|325.63|328.37|325.57|0
1654065390000|2022-06-01 06:36:30|328.57|325.77|328.7|325.9|328.77|325.97|328.57|325.77|0
1654065400000|2022-06-01 06:36:40|328.83|326.03|328.83|326.03|328.83|326.03|328.83|326.03|0
1654065410000|2022-06-01 06:36:50|328.9|326.1|328.83|326.03|328.96|326.16|328.83|326.03|0
1654065420000|2022-06-01 06:37:00|328.96|326.16|328.77|325.97|328.96|326.16|328.7|325.9|0
1654065430000|2022-06-01 06:37:10|328.57|325.77|328.77|325.97|328.77|325.97|328.57|325.77|0
1654065440000|2022-06-01 06:37:20|328.7|325.9|328.5|325.7|328.7|325.9|328.5|325.7|0
1654065450000|2022-06-01 06:37:30|328.57|325.77|328.57|325.77|328.57|325.77|328.3|325.5|0
1654065460000|2022-06-01 06:37:40|328.7|325.9|328.83|326.03|328.83|326.03|328.7|325.9|0
1654065470000|2022-06-01 06:37:50|328.9|326.1|328.57|325.77|328.9|326.1|328.57|325.77|0
1654065480000|2022-06-01 06:38:00|328.43|325.63|328.3|325.5|328.5|325.7|328.3|325.5|0
1654065490000|2022-06-01 06:38:10|327.78|324.98|328.11|325.31|328.3|325.5|327.78|324.98|0
1654065500000|2022-06-01 06:38:20|327.91|325.11|327.78|324.98|327.91|325.11|327.78|324.98|0
1654065510000|2022-06-01 06:38:30|327.84|325.04|327.84|325.04|327.91|325.11|327.78|324.98|0
1654065520000|2022-06-01 06:38:40|327.78|324.98|327.51|324.71|327.78|324.98|327.51|324.71|0
1654065530000|2022-06-01 06:38:50|327.32|324.52|326.92|324.12|327.32|324.52|326.92|324.12|0
1654065540000|2022-06-01 06:39:00|326.86|324.06|326.99|324.19|326.99|324.19|326.79|323.99|0
1654065550000|2022-06-01 06:39:10|327.12|324.32|326.99|324.19|327.12|324.32|326.92|324.12|0
1654065560000|2022-06-01 06:39:20|327.12|324.32|327.51|324.71|327.51|324.71|327.12|324.32|0
1654065570000|2022-06-01 06:39:30|327.64|324.84|327.78|324.98|327.78|324.98|327.64|324.84|0
1654065580000|2022-06-01 06:39:40|327.64|324.84|327.58|324.78|327.64|324.84|327.58|324.78|0
1654065590000|2022-06-01 06:39:50|327.38|324.58|327.38|324.58|327.38|324.58|327.38|324.58|0
1654065600000|2022-06-01 06:40:00|327.25|324.45|327.25|324.45|327.38|324.58|327.25|324.45|0
1654065610000|2022-06-01 06:40:10|326.99|324.19|326.86|324.06|326.99|324.19|326.72|323.92|0
1654065630000|2022-06-01 06:40:30|326.72|323.92|326.66|323.86|326.72|323.92|326.66|323.86|0
1654065640000|2022-06-01 06:40:40|326.72|323.92|326.72|323.92|326.72|323.92|326.72|323.92|0
1654065660000|2022-06-01 06:41:00|326.66|323.86|326.66|323.86|326.66|323.86|326.66|323.86|0
1654065670000|2022-06-01 06:41:10|326.72|323.92|326.59|323.79|326.72|323.92|326.59|323.79|0
1654065680000|2022-06-01 06:41:20|326.46|323.66|326.33|323.53|326.46|323.66|326.33|323.53|0
1654065690000|2022-06-01 06:41:30|326.4|323.6|326.4|323.6|326.46|323.66|326.4|323.6|0
1654065700000|2022-06-01 06:41:40|326.33|323.53|326.33|323.53|326.33|323.53|326.33|323.53|0
1654065710000|2022-06-01 06:41:50|326.2|323.4|326.59|323.79|326.59|323.79|326.2|323.4|0
1654065720000|2022-06-01 06:42:00|326.33|323.53|326.46|323.66|326.46|323.66|326.33|323.53|0
1654065730000|2022-06-01 06:42:10|326.72|323.92|326.72|323.92|326.72|323.92|326.72|323.92|0
1654065740000|2022-06-01 06:42:20|326.86|324.06|326.92|324.12|326.92|324.12|326.85|324.05|0
1654065750000|2022-06-01 06:42:30|327.05|324.25|327.19|324.39|327.38|324.58|327.05|324.25|0
1654065760000|2022-06-01 06:42:40|326.99|324.19|326.85|324.05|326.99|324.19|326.85|324.05|0
1654065770000|2022-06-01 06:42:50|326.79|323.99|326.59|323.79|326.79|323.99|326.59|323.79|0
1654065790000|2022-06-01 06:43:10|326.46|323.66|326.14|323.34|326.46|323.66|326.14|323.34|0
1654065800000|2022-06-01 06:43:20|326.2|323.4|326.07|323.27|326.2|323.4|326.07|323.27|0
1654065810000|2022-06-01 06:43:30|325.81|323.01|325.87|323.07|325.87|323.07|325.81|323.01|0
1654065820000|2022-06-01 06:43:40|325.68|322.88|326.07|323.27|326.07|323.27|325.68|322.88|0
1654065830000|2022-06-01 06:43:50|326.01|323.21|326.07|323.27|326.07|323.27|325.94|323.14|0
1654065840000|2022-06-01 06:44:00|325.94|323.14|325.54|322.74|325.94|323.14|325.54|322.74|0
1654065850000|2022-06-01 06:44:10|325.28|322.48|325.35|322.55|325.41|322.61|325.28|322.48|0
1654065860000|2022-06-01 06:44:20|325.48|322.68|325.68|322.88|325.81|323.01|325.48|322.68|0
1654065870000|2022-06-01 06:44:30|325.81|323.01|325.94|323.14|325.94|323.14|325.81|323.01|0
1654065880000|2022-06-01 06:44:40|326.07|323.27|325.94|323.14|326.07|323.27|325.94|323.14|0
1654065890000|2022-06-01 06:44:50|326|323.2|325.94|323.14|326|323.2|325.81|323.01|0
1654065900000|2022-06-01 06:45:00|326|323.2|326.07|323.27|326.07|323.27|326|323.2|0
1654065910000|2022-06-01 06:45:10|326.2|323.4|326.33|323.53|326.33|323.53|326.2|323.4|0
1654065920000|2022-06-01 06:45:20|326.2|323.4|326.33|323.53|326.33|323.53|326.2|323.4|0
1654065930000|2022-06-01 06:45:30|326.27|323.47|326.4|323.6|326.4|323.6|326.27|323.47|0
1654065940000|2022-06-01 06:45:40|326.46|323.66|326.4|323.6|326.46|323.66|326.4|323.6|0
1654065950000|2022-06-01 06:45:50|326.46|323.66|325.54|322.74|326.46|323.66|325.54|322.74|0
1654065960000|2022-06-01 06:46:00|325.74|322.94|325.54|322.74|325.74|322.94|325.54|322.74|0
1654065970000|2022-06-01 06:46:10|325.48|322.68|325.41|322.61|325.48|322.68|325.41|322.61|0
1654065980000|2022-06-01 06:46:20|325.28|322.48|325.41|322.61|325.41|322.61|325.28|322.48|0
1654065990000|2022-06-01 06:46:30|325.35|322.55|325.41|322.61|325.41|322.61|325.28|322.48|0
1654066000000|2022-06-01 06:46:40|325.35|322.55|325.41|322.61|325.41|322.61|325.28|322.48|0
1654066010000|2022-06-01 06:46:50|325.28|322.48|325.15|322.35|325.28|322.48|324.89|322.09|0
1654066020000|2022-06-01 06:47:00|325.22|322.42|325.02|322.22|325.28|322.48|325.02|322.22|0
1654066030000|2022-06-01 06:47:10|324.76|321.96|324.89|322.09|324.96|322.16|324.76|321.96|0
1654066040000|2022-06-01 06:47:20|324.76|321.96|324.63|321.83|324.83|322.03|324.63|321.83|0
1654066050000|2022-06-01 06:47:30|324.89|322.09|325.02|322.22|325.02|322.22|324.83|322.03|0
1654066060000|2022-06-01 06:47:40|324.89|322.09|325.15|322.35|325.15|322.35|324.89|322.09|0
1654066070000|2022-06-01 06:47:50|325.02|322.22|325.09|322.29|325.15|322.35|325.02|322.22|0
1654066080000|2022-06-01 06:48:00|325.15|322.35|325.15|322.35|325.15|322.35|325.15|322.35|0
1654066090000|2022-06-01 06:48:10|325.02|322.22|325.02|322.22|325.15|322.35|325.02|322.22|0
1654066100000|2022-06-01 06:48:20|324.89|322.09|324.83|322.03|325.15|322.35|324.83|322.03|0
1654066110000|2022-06-01 06:48:30|324.57|321.77|324.63|321.83|324.63|321.83|324.57|321.77|0
1654066120000|2022-06-01 06:48:40|324.76|321.96|324.76|321.96|324.76|321.96|324.63|321.83|0
1654066130000|2022-06-01 06:48:50|324.83|322.03|325.02|322.22|325.02|322.22|324.83|322.03|0
1654066140000|2022-06-01 06:49:00|324.7|321.9|324.63|321.83|324.76|321.96|324.63|321.83|0
1654066150000|2022-06-01 06:49:10|324.5|321.7|324.5|321.7|324.56|321.76|324.5|321.7|0
1654066160000|2022-06-01 06:49:20|324.63|321.83|324.76|321.96|324.76|321.96|324.63|321.83|0
1654066170000|2022-06-01 06:49:30|324.63|321.83|324.63|321.83|324.63|321.83|324.56|321.76|0
1654066180000|2022-06-01 06:49:40|324.56|321.76|324.63|321.83|324.63|321.83|324.56|321.76|0
1654066190000|2022-06-01 06:49:50|324.5|321.7|324.37|321.57|324.5|321.7|324.37|321.57|0
1654066200000|2022-06-01 06:50:00|324.5|321.7|324.56|321.76|324.56|321.76|324.5|321.7|0
1654066210000|2022-06-01 06:50:10|324.63|321.83|324.76|321.96|324.76|321.96|324.63|321.83|0
1654066220000|2022-06-01 06:50:20|324.89|322.09|324.76|321.96|324.89|322.09|324.76|321.96|0
1654066230000|2022-06-01 06:50:30|324.69|321.89|324.76|321.96|324.76|321.96|324.69|321.89|0
1654066240000|2022-06-01 06:50:40|324.89|322.09|324.89|322.09|324.89|322.09|324.89|322.09|0
1654066250000|2022-06-01 06:50:50|325.09|322.29|325.02|322.22|325.09|322.29|325.02|322.22|0
1654066260000|2022-06-01 06:51:00|324.83|322.03|324.76|321.96|324.89|322.09|324.76|321.96|0
1654066270000|2022-06-01 06:51:10|324.63|321.83|324.89|322.09|324.89|322.09|324.63|321.83|0
1654066280000|2022-06-01 06:51:20|324.82|322.02|324.76|321.96|324.89|322.09|324.76|321.96|0
1654066290000|2022-06-01 06:51:30|325.02|322.22|325.02|322.22|325.02|322.22|325.02|322.22|0
1654066300000|2022-06-01 06:51:40|325.15|322.35|325.15|322.35|325.15|322.35|325.15|322.35|0
1654066310000|2022-06-01 06:51:50|325.02|322.22|325.02|322.22|325.02|322.22|325.02|322.22|0
1654066320000|2022-06-01 06:52:00|324.89|322.09|324.89|322.09|325.02|322.22|324.89|322.09|0
1654066330000|2022-06-01 06:52:10|324.76|321.96|324.89|322.09|324.89|322.09|324.76|321.96|0
1654066340000|2022-06-01 06:52:20|324.96|322.16|325.54|322.74|325.54|322.74|324.96|322.16|0
1654066350000|2022-06-01 06:52:30|325.41|322.61|325.41|322.61|325.41|322.61|325.15|322.35|0
1654066360000|2022-06-01 06:52:40|325.54|322.74|325.54|322.74|325.54|322.74|325.54|322.74|0
1654066370000|2022-06-01 06:52:50|325.48|322.68|325.41|322.61|325.48|322.68|325.41|322.61|0
1654066380000|2022-06-01 06:53:00|325.54|322.74|325.41|322.61|325.54|322.74|325.41|322.61|0
1654066390000|2022-06-01 06:53:10|325.54|322.74|325.54|322.74|325.67|322.87|325.54|322.74|0
1654066400000|2022-06-01 06:53:20|325.67|322.87|325.54|322.74|325.67|322.87|325.54|322.74|0
1654066410000|2022-06-01 06:53:30|325.67|322.87|325.67|322.87|325.67|322.87|325.67|322.87|0
1654066420000|2022-06-01 06:53:40|325.74|322.94|325.8|323|325.8|323|325.74|322.94|0
1654066430000|2022-06-01 06:53:50|325.67|322.87|325.67|322.87|325.67|322.87|325.61|322.81|0
1654066440000|2022-06-01 06:54:00|325.48|322.68|325.41|322.61|325.48|322.68|325.41|322.61|0
1654066450000|2022-06-01 06:54:10|325.35|322.55|325.41|322.61|325.41|322.61|325.35|322.55|0
1654066460000|2022-06-01 06:54:20|325.54|322.74|325.67|322.87|325.67|322.87|325.54|322.74|0
1654066470000|2022-06-01 06:54:30|325.54|322.74|325.54|322.74|325.54|322.74|325.54|322.74|0
1654066480000|2022-06-01 06:54:40|325.41|322.61|325.28|322.48|325.41|322.61|325.28|322.48|0
1654066490000|2022-06-01 06:54:50|325.15|322.35|325.28|322.48|325.28|322.48|325.15|322.35|0
1654066500000|2022-06-01 06:55:00|325.22|322.42|325.02|322.22|325.22|322.42|325.02|322.22|0
1654066510000|2022-06-01 06:55:10|325.15|322.35|325.02|322.22|325.28|322.48|325.02|322.22|0
1654066520000|2022-06-01 06:55:20|324.89|322.09|325.08|322.28|325.08|322.28|324.89|322.09|0
1654066530000|2022-06-01 06:55:30|325.02|322.22|324.89|322.09|325.02|322.22|324.89|322.09|0
1654066540000|2022-06-01 06:55:40|324.76|321.96|325.02|322.22|325.02|322.22|324.76|321.96|0
1654066550000|2022-06-01 06:55:50|325.28|322.48|325.02|322.22|325.28|322.48|325.02|322.22|0
1654066560000|2022-06-01 06:56:00|324.95|322.15|324.89|322.09|324.95|322.15|324.75|321.95|0
1654066570000|2022-06-01 06:56:10|324.75|321.95|324.62|321.82|324.75|321.95|324.62|321.82|0
1654066580000|2022-06-01 06:56:20|324.49|321.69|325.02|322.22|325.02|322.22|324.49|321.69|0
1654066590000|2022-06-01 06:56:30|325.08|322.28|325.21|322.41|325.28|322.48|325.08|322.28|0
1654066600000|2022-06-01 06:56:40|325.28|322.48|325.15|322.35|325.28|322.48|325.15|322.35|0
1654066610000|2022-06-01 06:56:50|325.08|322.28|325.28|322.48|325.28|322.48|325.08|322.28|0
1654066620000|2022-06-01 06:57:00|325.21|322.41|324.82|322.02|325.21|322.41|324.82|322.02|0
1654066630000|2022-06-01 06:57:10|324.75|321.95|324.62|321.82|324.75|321.95|324.62|321.82|0
1654066640000|2022-06-01 06:57:20|324.75|321.95|324.88|322.08|324.88|322.08|324.75|321.95|0
1654066650000|2022-06-01 06:57:30|324.82|322.02|325.08|322.28|325.08|322.28|324.82|322.02|0
1654066660000|2022-06-01 06:57:40|325.15|322.35|324.95|322.15|325.15|322.35|324.88|322.08|0
1654066670000|2022-06-01 06:57:50|325.02|322.22|325.02|322.22|325.02|322.22|325.02|322.22|0
1654066680000|2022-06-01 06:58:00|325.08|322.28|325.02|322.22|325.15|322.35|325.02|322.22|0
1654066690000|2022-06-01 06:58:10|325.15|322.35|325.28|322.48|325.28|322.48|325.15|322.35|0
1654066700000|2022-06-01 06:58:20|325.21|322.41|325.15|322.35|325.21|322.41|325.15|322.35|0
1654066710000|2022-06-01 06:58:30|325.08|322.28|325.01|322.21|325.08|322.28|325.01|322.21|0
1654066720000|2022-06-01 06:58:40|325.15|322.35|325.08|322.28|325.15|322.35|325.08|322.28|0
1654066730000|2022-06-01 06:58:50|325.15|322.35|325.15|322.35|325.15|322.35|325.01|322.21|0
1654066740000|2022-06-01 06:59:00|325.01|322.21|325.15|322.35|325.15|322.35|325.01|322.21|0
1654066750000|2022-06-01 06:59:10|325.28|322.48|325.28|322.48|325.47|322.67|325.28|322.48|0
1654066760000|2022-06-01 06:59:20|325.41|322.61|325.28|322.48|325.41|322.61|325.28|322.48|0
1654066770000|2022-06-01 06:59:30|325.15|322.35|325.21|322.41|325.21|322.41|325.01|322.21|0
1654066780000|2022-06-01 06:59:40|325.15|322.35|324.88|322.08|325.15|322.35|324.88|322.08|0
1654066790000|2022-06-01 06:59:50|324.95|322.15|324.75|321.95|325.01|322.21|324.75|321.95|0
1654066800000|2022-06-01 07:00:00|325.01|322.21|324.62|321.82|325.14|322.34|324.62|321.82|0
1654066810000|2022-06-01 07:00:10|323.97|321.17|323.71|320.91|323.97|321.17|323.58|320.78|0
1654066820000|2022-06-01 07:00:20|323.84|321.04|323.71|320.91|323.84|321.04|323.45|320.65|0
1654066830000|2022-06-01 07:00:30|323.19|320.39|323.26|320.46|323.26|320.46|322.87|320.07|0
1654066840000|2022-06-01 07:00:40|323.32|320.52|323.84|321.04|323.84|321.04|323.32|320.52|0
1654066850000|2022-06-01 07:00:50|323.97|321.17|323.91|321.11|323.97|321.17|323.91|321.11|0
1654066860000|2022-06-01 07:01:00|323.58|320.78|323.71|320.91|323.71|320.91|323.32|320.52|0
1654066870000|2022-06-01 07:01:10|324.23|321.43|324.36|321.56|324.49|321.69|324.23|321.43|0
1654066880000|2022-06-01 07:01:20|324.62|321.82|325.01|322.21|325.01|322.21|324.62|321.82|0
1654066890000|2022-06-01 07:01:30|324.88|322.08|325.01|322.21|325.01|322.21|324.75|321.95|0
1654066900000|2022-06-01 07:01:40|325.14|322.34|325.41|322.61|325.41|322.61|325.14|322.34|0
1654066910000|2022-06-01 07:01:50|325.47|322.67|325.8|323|325.8|323|325.47|322.67|0
1654066920000|2022-06-01 07:02:00|325.93|323.13|326.32|323.52|326.32|323.52|325.8|323|0
1654066930000|2022-06-01 07:02:10|326.45|323.65|326.19|323.39|326.45|323.65|326.06|323.26|0
1654066940000|2022-06-01 07:02:20|326.13|323.33|325.8|323|326.13|323.33|325.8|323|0
1654066950000|2022-06-01 07:02:30|325.93|323.13|325.93|323.13|325.93|323.13|325.93|323.13|0
1654066960000|2022-06-01 07:02:40|325.8|323|325.34|322.54|325.8|323|325.34|322.54|0
1654066970000|2022-06-01 07:02:50|325.21|322.41|325.14|322.34|325.21|322.41|325.14|322.34|0
1654066980000|2022-06-01 07:03:00|325.27|322.47|325.4|322.6|325.73|322.93|325.27|322.47|0
1654066990000|2022-06-01 07:03:10|325.67|322.87|325.67|322.87|325.67|322.87|325.6|322.8|0
1654067000000|2022-06-01 07:03:20|326|323.2|326.19|323.39|326.19|323.39|326|323.2|0
1654067010000|2022-06-01 07:03:30|326.06|323.26|325.8|323|326.06|323.26|325.8|323|0
1654067020000|2022-06-01 07:03:40|325.93|323.13|325.67|322.87|325.93|323.13|325.67|322.87|0
1654067030000|2022-06-01 07:03:50|325.27|322.47|325.67|322.87|325.67|322.87|325.27|322.47|0
1654067040000|2022-06-01 07:04:00|325.93|323.13|325.27|322.47|325.93|323.13|325.27|322.47|0
1654067050000|2022-06-01 07:04:10|325.54|322.74|324.88|322.08|325.54|322.74|324.88|322.08|0
1654067060000|2022-06-01 07:04:20|324.75|321.95|324.49|321.69|325.08|322.28|324.49|321.69|0
1654067070000|2022-06-01 07:04:30|324.62|321.82|324.23|321.43|324.62|321.82|324.23|321.43|0
1654067080000|2022-06-01 07:04:40|324.3|321.5|324.75|321.95|324.75|321.95|324.3|321.5|0
1654067090000|2022-06-01 07:04:50|324.49|321.69|324.56|321.76|324.56|321.76|324.49|321.69|0
1654067100000|2022-06-01 07:05:00|324.29|321.89|323.97|321.57|324.29|321.89|323.9|321.5|0
1654067110000|2022-06-01 07:05:10|323.84|321.44|323.9|321.5|323.9|321.5|323.64|321.24|0
1654067120000|2022-06-01 07:05:20|324.03|321.63|324.49|322.09|324.49|322.09|324.03|321.63|0
1654067130000|2022-06-01 07:05:30|324.42|322.02|324.68|322.28|324.81|322.41|324.42|322.02|0
1654067140000|2022-06-01 07:05:40|324.94|322.54|325.66|323.26|325.66|323.26|324.94|322.54|0
1654067150000|2022-06-01 07:05:50|325.53|323.13|325.79|323.39|325.79|323.39|325.33|322.93|0
1654067160000|2022-06-01 07:06:00|325.73|323.33|325.46|323.06|325.73|323.33|325.27|322.87|0
1654067170000|2022-06-01 07:06:10|325.66|323.26|325.2|322.8|325.66|323.26|325.14|322.74|0
1654067180000|2022-06-01 07:06:20|325.46|323.06|325.46|323.06|325.46|323.06|325.46|323.06|0
1654067190000|2022-06-01 07:06:30|325.6|323.2|325.6|323.2|325.73|323.33|325.46|323.06|0
1654067200000|2022-06-01 07:06:40|325.66|323.26|325.66|323.26|325.73|323.33|325.66|323.26|0
1654067210000|2022-06-01 07:06:50|325.73|323.33|325.6|323.2|325.73|323.33|325.33|322.93|0
1654067220000|2022-06-01 07:07:00|325.53|323.13|325.53|323.13|325.6|323.2|325.46|323.06|0
1654067230000|2022-06-01 07:07:10|325.4|323|324.81|322.41|325.4|323|324.81|322.41|0
1654067240000|2022-06-01 07:07:20|324.94|322.54|325.07|322.67|325.33|322.93|324.94|322.54|0
1654067250000|2022-06-01 07:07:30|324.81|322.41|324.94|322.54|324.94|322.54|324.81|322.41|0
1654067260000|2022-06-01 07:07:40|324.81|322.41|324.68|322.28|325.14|322.74|324.68|322.28|0
1654067270000|2022-06-01 07:07:50|324.75|322.35|324.29|321.89|324.75|322.35|324.29|321.89|0
1654067280000|2022-06-01 07:08:00|324.62|322.22|324.81|322.41|324.81|322.41|324.55|322.15|0
1654067290000|2022-06-01 07:08:10|324.49|322.09|324.68|322.28|325.32|322.92|324.03|321.63|0
1654067300000|2022-06-01 07:08:20|324.62|322.22|325.01|322.61|325.01|322.61|324.62|322.22|0
1654067310000|2022-06-01 07:08:30|324.88|322.48|323.66|321.26|324.88|322.48|323.59|321.19|0
1654067320000|2022-06-01 07:08:40|324.81|322.41|324.75|322.35|324.81|322.41|324.68|322.28|0
1654067330000|2022-06-01 07:08:50|324.88|322.48|324.62|322.22|324.88|322.48|324.62|322.22|0
1654067340000|2022-06-01 07:09:00|324.1|321.7|323.64|321.24|324.1|321.7|323.64|321.24|0
1654067350000|2022-06-01 07:09:10|323.32|320.92|323.45|321.05|323.45|321.05|323.19|320.79|0
1654067360000|2022-06-01 07:09:20|323.71|321.31|324.36|321.96|324.49|322.09|323.71|321.31|0
1654067370000|2022-06-01 07:09:30|324.62|322.22|324.88|322.48|324.88|322.48|324.62|322.22|0
1654067380000|2022-06-01 07:09:40|324.75|322.35|325.08|322.68|325.08|322.68|324.75|322.35|0
1654067390000|2022-06-01 07:09:50|324.94|322.54|325.08|322.68|325.08|322.68|324.94|322.54|0
1654067400000|2022-06-01 07:10:00|325.14|322.74|325.53|323.13|325.53|323.13|325.14|322.74|0
1654067410000|2022-06-01 07:10:10|325.34|322.94|324.68|322.28|325.34|322.94|324.68|322.28|0
1654067420000|2022-06-01 07:10:20|324.88|322.48|325.14|322.74|325.34|322.94|324.88|322.48|0
1654067430000|2022-06-01 07:10:30|325.01|322.61|324.68|322.28|325.01|322.61|324.68|322.28|0
1654067440000|2022-06-01 07:10:40|324.62|322.22|324.62|322.22|324.75|322.35|324.49|322.09|0
1654067450000|2022-06-01 07:10:50|324.49|322.09|324.49|322.09|324.49|322.09|324.49|322.09|0
1654067460000|2022-06-01 07:11:00|324.68|322.28|323.9|321.5|324.68|322.28|323.9|321.5|0
1654067470000|2022-06-01 07:11:10|323.57|321.17|323.7|321.3|323.7|321.3|323.57|321.17|0
1654067480000|2022-06-01 07:11:20|323.83|321.43|323.83|321.43|324.03|321.63|323.83|321.43|0
1654067490000|2022-06-01 07:11:30|324.09|321.69|323.7|321.3|324.09|321.69|323.7|321.3|0
1654067500000|2022-06-01 07:11:40|323.77|321.37|323.31|320.91|323.77|321.37|323.31|320.91|0
1654067510000|2022-06-01 07:11:50|323.44|321.04|323.57|321.17|323.57|321.17|323.44|321.04|0
1654067520000|2022-06-01 07:12:00|323.44|321.04|322.92|320.52|323.44|321.04|322.79|320.39|0
1654067530000|2022-06-01 07:12:10|322.79|320.39|322.92|320.52|322.92|320.52|322.79|320.39|0
1654067540000|2022-06-01 07:12:20|323.38|320.98|323.25|320.85|323.38|320.98|323.25|320.85|0
1654067550000|2022-06-01 07:12:30|323.44|321.04|323.18|320.78|323.44|321.04|323.18|320.78|0
1654067560000|2022-06-01 07:12:40|323.31|320.91|323.83|321.43|323.83|321.43|323.31|320.91|0
1654067570000|2022-06-01 07:12:50|323.96|321.56|323.96|321.56|323.96|321.56|323.96|321.56|0
1654067580000|2022-06-01 07:13:00|323.9|321.5|324.09|321.69|324.22|321.82|323.77|321.37|0
1654067590000|2022-06-01 07:13:10|323.77|321.37|323.9|321.5|324.09|321.69|323.77|321.37|0
1654067600000|2022-06-01 07:13:20|324.09|321.69|323.83|321.43|324.09|321.69|323.83|321.43|0
1654067610000|2022-06-01 07:13:30|323.44|321.04|323.44|321.04|323.44|321.04|323.18|320.78|0
1654067620000|2022-06-01 07:13:40|323.31|320.91|323.18|320.78|323.44|321.04|323.18|320.78|0
1654067630000|2022-06-01 07:13:50|323.25|320.85|323.18|320.78|323.31|320.91|323.18|320.78|0
1654067640000|2022-06-01 07:14:00|323.44|321.04|323.77|321.37|323.77|321.37|323.44|321.04|0
1654067650000|2022-06-01 07:14:10|323.83|321.43|323.7|321.3|324.09|321.69|323.7|321.3|0
1654067660000|2022-06-01 07:14:20|323.57|321.17|323.9|321.5|323.96|321.56|323.44|321.04|0
1654067670000|2022-06-01 07:14:30|323.83|321.43|323.96|321.56|323.96|321.56|323.83|321.43|0
1654067680000|2022-06-01 07:14:40|323.9|321.5|323.96|321.56|323.96|321.56|323.9|321.5|0
1654067690000|2022-06-01 07:14:50|324.22|321.82|324.22|321.82|324.22|321.82|324.16|321.76|0
1654067700000|2022-06-01 07:15:00|324.09|321.69|324.61|322.21|324.61|322.21|324.09|321.69|0
1654067710000|2022-06-01 07:15:10|324.87|322.47|324.74|322.34|324.87|322.47|324.74|322.34|0
1654067720000|2022-06-01 07:15:20|324.61|322.21|324.35|321.95|324.61|322.21|324.35|321.95|0
1654067740000|2022-06-01 07:15:40|324.09|321.69|323.57|321.17|324.09|321.69|323.57|321.17|0
1654067750000|2022-06-01 07:15:50|323.64|321.24|323.31|320.91|323.83|321.43|323.31|320.91|0
1654067760000|2022-06-01 07:16:00|323.57|321.17|323.44|321.04|323.57|321.17|323.38|320.98|0
1654067770000|2022-06-01 07:16:10|324.09|321.69|323.57|321.17|324.09|321.69|323.57|321.17|0
1654067780000|2022-06-01 07:16:20|323.7|321.3|323.83|321.43|323.83|321.43|323.57|321.17|0
1654067790000|2022-06-01 07:16:30|323.7|321.3|323.57|321.17|323.7|321.3|323.51|321.11|0
1654067800000|2022-06-01 07:16:40|323.31|320.91|323.44|321.04|323.57|321.17|323.31|320.91|0
1654067810000|2022-06-01 07:16:50|323.18|320.78|323.7|321.3|323.77|321.37|323.18|320.78|0
1654067820000|2022-06-01 07:17:00|323.83|321.43|324.48|322.08|324.48|322.08|323.7|321.3|0
1654067830000|2022-06-01 07:17:10|324.22|321.82|324.35|321.95|324.55|322.15|324.22|321.82|0
1654067840000|2022-06-01 07:17:20|324.87|322.47|324.68|322.28|324.87|322.47|324.68|322.28|0
1654067850000|2022-06-01 07:17:30|324.61|322.21|324.42|322.02|324.61|322.21|324.42|322.02|0
1654067860000|2022-06-01 07:17:40|324.55|322.15|324.61|322.21|324.74|322.34|324.55|322.15|0
1654067870000|2022-06-01 07:17:50|324.48|322.08|324.61|322.21|324.74|322.34|324.48|322.08|0
1654067880000|2022-06-01 07:18:00|324.42|322.02|324.22|321.82|324.42|322.02|324.22|321.82|0
1654067890000|2022-06-01 07:18:10|324.09|321.69|324.48|322.08|324.48|322.08|324.03|321.63|0
1654067900000|2022-06-01 07:18:20|324.35|321.95|324.48|322.08|324.48|322.08|324.35|321.95|0
1654067910000|2022-06-01 07:18:30|324.35|321.95|324.48|322.08|324.48|322.08|324.29|321.89|0
1654067920000|2022-06-01 07:18:40|324.22|321.82|324.22|321.82|324.29|321.89|324.22|321.82|0
1654067930000|2022-06-01 07:18:50|324.09|321.69|324.22|321.82|324.35|321.95|324.09|321.69|0
1654067940000|2022-06-01 07:19:00|324.35|321.95|324.35|321.95|324.48|322.08|324.35|321.95|0
1654067950000|2022-06-01 07:19:10|324.48|322.08|324.42|322.02|324.48|322.08|324.42|322.02|0
1654067960000|2022-06-01 07:19:20|324.48|322.08|324.09|321.69|324.48|322.08|324.09|321.69|0
1654067970000|2022-06-01 07:19:30|323.96|321.56|323.44|321.04|323.96|321.56|323.44|321.04|0
1654067980000|2022-06-01 07:19:40|323.31|320.91|323.7|321.3|323.7|321.3|323.31|320.91|0
1654067990000|2022-06-01 07:19:50|323.57|321.17|323.96|321.56|323.96|321.56|323.57|321.17|0
1654068000000|2022-06-01 07:20:00|324.09|321.69|324.03|321.63|324.09|321.69|324.03|321.63|0
1654068010000|2022-06-01 07:20:10|324.09|321.69|323.7|321.3|324.09|321.69|323.7|321.3|0
1654068020000|2022-06-01 07:20:20|323.83|321.43|323.83|321.43|323.9|321.5|323.83|321.43|0
1654068030000|2022-06-01 07:20:30|323.9|321.5|323.96|321.56|323.96|321.56|323.7|321.3|0
1654068040000|2022-06-01 07:20:40|323.9|321.5|324.09|321.69|324.09|321.69|323.9|321.5|0
1654068050000|2022-06-01 07:20:50|324.35|321.95|324.68|322.28|324.68|322.28|324.35|321.95|0
1654068060000|2022-06-01 07:21:00|324.61|322.21|324.22|321.82|324.61|322.21|324.09|321.69|0
1654068070000|2022-06-01 07:21:10|324.03|321.63|324.22|321.82|324.29|321.89|324.03|321.63|0
1654068080000|2022-06-01 07:21:20|324.42|322.02|324.09|321.69|324.42|322.02|324.09|321.69|0
1654068090000|2022-06-01 07:21:30|323.96|321.56|324.22|321.82|324.22|321.82|323.96|321.56|0
1654068100000|2022-06-01 07:21:40|324.29|321.89|324.29|321.89|324.29|321.89|324.22|321.82|0
1654068110000|2022-06-01 07:21:50|324.22|321.82|324.03|321.63|324.22|321.82|324.03|321.63|0
1654068120000|2022-06-01 07:22:00|323.96|321.56|324.35|321.95|324.35|321.95|323.96|321.56|0
1654068130000|2022-06-01 07:22:10|324.74|322.34|325.39|322.99|325.39|322.99|324.74|322.34|0
1654068140000|2022-06-01 07:22:20|325.65|323.25|325.98|323.58|325.98|323.58|325.65|323.25|0
1654068150000|2022-06-01 07:22:30|326.18|323.78|326.18|323.78|326.18|323.78|326.18|323.78|0
1654068160000|2022-06-01 07:22:40|326.31|323.91|326.18|323.78|326.31|323.91|326.18|323.78|0
1654068170000|2022-06-01 07:22:50|326.31|323.91|325.91|323.51|326.38|323.98|325.91|323.51|0
1654068180000|2022-06-01 07:23:00|326.05|323.65|325.85|323.45|326.05|323.65|325.85|323.45|0
1654068190000|2022-06-01 07:23:10|325.91|323.51|325.46|323.06|325.91|323.51|325.46|323.06|0
1654068200000|2022-06-01 07:23:20|325.72|323.32|325.46|323.06|325.72|323.32|325.46|323.06|0
1654068210000|2022-06-01 07:23:30|325.39|322.99|325.52|323.12|325.52|323.12|325.39|322.99|0
1654068220000|2022-06-01 07:23:40|325.65|323.25|325.65|323.25|325.72|323.32|325.65|323.25|0
1654068230000|2022-06-01 07:23:50|325.52|323.12|325|322.6|325.52|323.12|325|322.6|0
1654068240000|2022-06-01 07:24:00|325.07|322.67|325|322.6|325.07|322.67|324.87|322.47|0
1654068250000|2022-06-01 07:24:10|325.13|322.73|325.13|322.73|325.13|322.73|325.13|322.73|0
1654068260000|2022-06-01 07:24:20|325.39|322.99|325.2|322.8|325.39|322.99|325.2|322.8|0
1654068270000|2022-06-01 07:24:30|325.26|322.86|325.33|322.93|325.39|322.99|325.26|322.86|0
1654068280000|2022-06-01 07:24:40|325.39|322.99|325.39|322.99|325.39|322.99|325.26|322.86|0
1654068290000|2022-06-01 07:24:50|325.46|323.06|325.26|322.86|325.46|323.06|325.26|322.86|0
1654068300000|2022-06-01 07:25:00|325.39|322.99|325.91|323.51|326.11|323.71|325.39|322.99|0
1654068310000|2022-06-01 07:25:10|325.78|323.38|325.52|323.12|325.78|323.38|325.52|323.12|0
1654068320000|2022-06-01 07:25:20|325.78|323.38|325.91|323.51|326.04|323.64|325.78|323.38|0
1654068330000|2022-06-01 07:25:30|325.98|323.58|325.85|323.45|325.98|323.58|325.72|323.32|0
1654068340000|2022-06-01 07:25:40|325.65|323.25|325.26|322.86|325.65|323.25|325.26|322.86|0
1654068350000|2022-06-01 07:25:50|325.13|322.73|325.2|322.8|325.26|322.86|325.13|322.73|0
1654068360000|2022-06-01 07:26:00|325.07|322.67|324.94|322.54|325.07|322.67|324.87|322.47|0
1654068370000|2022-06-01 07:26:10|324.87|322.47|324.61|322.21|325|322.6|324.61|322.21|0
1654068380000|2022-06-01 07:26:20|324.74|322.34|324.55|322.15|324.74|322.34|324.48|322.08|0
1654068390000|2022-06-01 07:26:30|324.74|322.34|324.87|322.47|324.87|322.47|324.68|322.28|0
1654068400000|2022-06-01 07:26:40|325|322.6|324.74|322.34|325|322.6|324.74|322.34|0
1654068410000|2022-06-01 07:26:50|324.81|322.41|324.87|322.47|324.87|322.47|324.74|322.34|0
1654068420000|2022-06-01 07:27:00|324.94|322.54|325.13|322.73|325.13|322.73|324.94|322.54|0
1654068430000|2022-06-01 07:27:10|325.07|322.67|325.07|322.67|325.2|322.8|325.07|322.67|0
1654068440000|2022-06-01 07:27:20|325.26|322.86|325.07|322.67|325.26|322.86|325.07|322.67|0
1654068450000|2022-06-01 07:27:30|325.2|322.8|324.87|322.47|325.2|322.8|324.87|322.47|0
1654068460000|2022-06-01 07:27:40|324.74|322.34|324.74|322.34|324.74|322.34|324.61|322.21|0
1654068470000|2022-06-01 07:27:50|324.61|322.21|324.61|322.21|324.74|322.34|324.61|322.21|0
1654068480000|2022-06-01 07:28:00|324.35|321.95|324.68|322.28|324.87|322.47|324.35|321.95|0
1654068490000|2022-06-01 07:28:10|324.61|322.21|324.48|322.08|324.61|322.21|324.48|322.08|0
1654068500000|2022-06-01 07:28:20|324.54|322.14|324.28|321.88|324.54|322.14|324.28|321.88|0
1654068510000|2022-06-01 07:28:30|323.96|321.56|323.89|321.49|324.09|321.69|323.89|321.49|0
1654068520000|2022-06-01 07:28:40|323.83|321.43|324.09|321.69|324.15|321.75|323.83|321.43|0
1654068530000|2022-06-01 07:28:50|324.15|321.75|324.48|322.08|324.54|322.14|324.15|321.75|0
1654068540000|2022-06-01 07:29:00|324.35|321.95|325|322.6|325|322.6|324.35|321.95|0
1654068550000|2022-06-01 07:29:10|324.94|322.54|324.74|322.34|324.94|322.54|324.61|322.21|0
1654068560000|2022-06-01 07:29:20|324.87|322.47|324.74|322.34|325|322.6|324.74|322.34|0
1654068570000|2022-06-01 07:29:30|324.94|322.54|324.87|322.47|325.13|322.73|324.87|322.47|0
1654068580000|2022-06-01 07:29:40|324.94|322.54|324.94|322.54|324.94|322.54|324.74|322.34|0
1654068590000|2022-06-01 07:29:50|324.74|322.34|324.74|322.34|324.74|322.34|324.61|322.21|0
1654068600000|2022-06-01 07:30:00|324.87|322.47|325.65|323.25|325.78|323.38|324.87|322.47|0
1654068610000|2022-06-01 07:30:10|325.52|323.12|326.04|323.64|326.11|323.71|325.46|323.06|0
1654068620000|2022-06-01 07:30:20|326.17|323.77|325.78|323.38|326.24|323.84|325.78|323.38|0
1654068630000|2022-06-01 07:30:30|326.04|323.64|325.26|322.86|326.04|323.64|325.26|322.86|0
1654068640000|2022-06-01 07:30:40|325.39|322.99|325.33|322.93|325.39|322.99|325.2|322.8|0
1654068650000|2022-06-01 07:30:50|325.26|322.86|325.26|322.86|325.26|322.86|325.2|322.8|0
1654068660000|2022-06-01 07:31:00|325.13|322.73|325.65|323.25|325.65|323.25|325.13|322.73|0
1654068670000|2022-06-01 07:31:10|325.78|323.38|325.59|323.19|325.78|323.38|325.59|323.19|0
1654068680000|2022-06-01 07:31:20|325.65|323.25|325.59|323.19|325.65|323.25|325.52|323.12|0
1654068690000|2022-06-01 07:31:30|325.65|323.25|325.52|323.12|325.65|323.25|325.33|322.93|0
1654068700000|2022-06-01 07:31:40|325.59|323.19|324.87|322.47|325.59|323.19|324.87|322.47|0
1654068710000|2022-06-01 07:31:50|325.13|322.73|325.06|322.66|325.2|322.8|325.06|322.66|0
1654068720000|2022-06-01 07:32:00|324.61|322.21|324.48|322.08|324.61|322.21|324.21|321.81|0
1654068730000|2022-06-01 07:32:10|324.34|321.94|324.21|321.81|324.34|321.94|324.15|321.75|0
1654068740000|2022-06-01 07:32:20|324.08|321.68|324.34|321.94|324.34|321.94|324.08|321.68|0
1654068750000|2022-06-01 07:32:30|324.61|322.21|324.67|322.27|324.74|322.34|324.61|322.21|0
1654068760000|2022-06-01 07:32:40|324.61|322.21|324.87|322.47|324.87|322.47|324.61|322.21|0
1654068770000|2022-06-01 07:32:50|325|322.6|324.47|322.07|325|322.6|324.47|322.07|0
1654068780000|2022-06-01 07:33:00|324.54|322.14|324.47|322.07|324.54|322.14|324.47|322.07|0
1654068790000|2022-06-01 07:33:10|324.54|322.14|324.34|321.94|324.54|322.14|324.34|321.94|0
1654068800000|2022-06-01 07:33:20|324.21|321.81|323.43|321.03|324.28|321.88|323.43|321.03|0
1654068810000|2022-06-01 07:33:30|323.3|320.9|323.3|320.9|323.3|320.9|323.11|320.71|0
1654068820000|2022-06-01 07:33:40|323.04|320.64|322.98|320.58|323.04|320.64|322.98|320.58|0
1654068830000|2022-06-01 07:33:50|323.11|320.71|323.63|321.23|323.63|321.23|323.11|320.71|0
1654068840000|2022-06-01 07:34:00|323.56|321.16|323.43|321.03|323.56|321.16|323.43|321.03|0
1654068850000|2022-06-01 07:34:10|323.56|321.16|323.43|321.03|323.56|321.16|323.43|321.03|0
1654068860000|2022-06-01 07:34:20|323.5|321.1|323.5|321.1|323.56|321.16|323.43|321.03|0
1654068870000|2022-06-01 07:34:30|323.56|321.16|323.43|321.03|323.56|321.16|323.3|320.9|0
1654068880000|2022-06-01 07:34:40|323.3|320.9|322.78|320.38|323.3|320.9|322.78|320.38|0
1654068890000|2022-06-01 07:34:50|322.91|320.51|322.85|320.45|322.91|320.51|322.85|320.45|0
1654068900000|2022-06-01 07:35:00|322.91|320.51|323.17|320.77|323.17|320.77|322.91|320.51|0
1654068910000|2022-06-01 07:35:10|323.5|321.1|323.56|321.16|323.56|321.16|323.5|321.1|0
1654068920000|2022-06-01 07:35:20|323.5|321.1|323.43|321.03|323.56|321.16|323.43|321.03|0
1654068930000|2022-06-01 07:35:30|323.3|320.9|322.98|320.58|323.3|320.9|322.98|320.58|0
1654068940000|2022-06-01 07:35:40|322.91|320.51|322.59|320.19|322.91|320.51|322.52|320.12|0
1654068950000|2022-06-01 07:35:50|322.65|320.25|322.72|320.32|322.91|320.51|322.65|320.25|0
1654068960000|2022-06-01 07:36:00|322.65|320.25|322.39|319.99|322.65|320.25|322.26|319.86|0
1654068970000|2022-06-01 07:36:10|322.46|320.06|322.26|319.86|322.46|320.06|322.26|319.86|0
1654068980000|2022-06-01 07:36:20|322.13|319.73|322.26|319.86|322.26|319.86|322.13|319.73|0
1654068990000|2022-06-01 07:36:30|322.52|320.12|322.59|320.19|322.65|320.25|322.52|320.12|0
1654069000000|2022-06-01 07:36:40|322.65|320.25|322.59|320.19|322.65|320.25|322.59|320.19|0
1654069010000|2022-06-01 07:36:50|322.78|320.38|322.65|320.25|322.78|320.38|322.65|320.25|0
1654069020000|2022-06-01 07:37:00|322.78|320.38|322.91|320.51|322.91|320.51|322.72|320.32|0
1654069030000|2022-06-01 07:37:10|322.78|320.38|323.04|320.64|323.04|320.64|322.78|320.38|0
1654069040000|2022-06-01 07:37:20|322.98|320.58|322.85|320.45|322.98|320.58|322.85|320.45|0
1654069050000|2022-06-01 07:37:30|322.78|320.38|322.78|320.38|322.85|320.45|322.78|320.38|0
1654069060000|2022-06-01 07:37:40|322.65|320.25|322.72|320.32|322.72|320.32|322.65|320.25|0
1654069070000|2022-06-01 07:37:50|322.65|320.25|322.78|320.38|322.78|320.38|322.65|320.25|0
1654069080000|2022-06-01 07:38:00|322.91|320.51|323.04|320.64|323.04|320.64|322.78|320.38|0
1654069090000|2022-06-01 07:38:10|323.3|320.9|323.3|320.9|323.3|320.9|323.3|320.9|0
1654069100000|2022-06-01 07:38:20|323.37|320.97|323.56|321.16|323.63|321.23|323.37|320.97|0
1654069120000|2022-06-01 07:38:40|323.5|321.1|323.43|321.03|323.5|321.1|323.43|321.03|0
1654069130000|2022-06-01 07:38:50|323.17|320.77|323.24|320.84|323.43|321.03|323.17|320.77|0
1654069140000|2022-06-01 07:39:00|323.3|320.9|323.37|320.97|323.56|321.16|323.3|320.9|0
1654069150000|2022-06-01 07:39:10|323.43|321.03|323.37|320.97|323.43|321.03|323.3|320.9|0
1654069160000|2022-06-01 07:39:20|323.63|321.23|323.56|321.16|323.69|321.29|323.56|321.16|0
1654069170000|2022-06-01 07:39:30|323.69|321.29|323.69|321.29|323.69|321.29|323.69|321.29|0
1654069180000|2022-06-01 07:39:40|323.56|321.16|323.69|321.29|323.69|321.29|323.56|321.16|0
1654069200000|2022-06-01 07:40:00|324.34|321.94|324.6|322.2|324.6|322.2|324.34|321.94|0
1654069210000|2022-06-01 07:40:10|324.21|321.81|323.95|321.55|324.21|321.81|323.95|321.55|0
1654069220000|2022-06-01 07:40:20|324.08|321.68|324.02|321.62|324.08|321.68|323.95|321.55|0
1654069230000|2022-06-01 07:40:30|324.08|321.68|324.08|321.68|324.21|321.81|324.08|321.68|0
1654069240000|2022-06-01 07:40:40|324.02|321.62|324.15|321.75|324.21|321.81|324.02|321.62|0
1654069250000|2022-06-01 07:40:50|324.21|321.81|324.6|322.2|324.6|322.2|324.21|321.81|0
1654069260000|2022-06-01 07:41:00|324.47|322.07|324.41|322.01|324.47|322.07|324.41|322.01|0
1654069270000|2022-06-01 07:41:10|324.47|322.07|325.25|322.85|325.45|323.05|324.47|322.07|0
1654069280000|2022-06-01 07:41:20|325.38|322.98|325.97|323.57|325.97|323.57|325.38|322.98|0
1654069290000|2022-06-01 07:41:30|326.17|323.77|326.95|324.55|326.95|324.55|326.17|323.77|0
1654069300000|2022-06-01 07:41:40|327.08|324.68|327.48|325.08|327.48|325.08|327.08|324.68|0
1654069310000|2022-06-01 07:41:50|327.55|325.15|327.68|325.28|327.68|325.28|327.48|325.08|0
1654069320000|2022-06-01 07:42:00|327.61|325.21|327.74|325.34|327.74|325.34|327.61|325.21|0
1654069330000|2022-06-01 07:42:10|328.13|325.73|328.13|325.73|328.13|325.73|327.74|325.34|0
1654069340000|2022-06-01 07:42:20|328.66|326.26|328.53|326.13|328.73|326.33|328.4|326|0
1654069350000|2022-06-01 07:42:30|328.26|325.86|327.47|325.07|328.26|325.86|327.47|325.07|0
1654069360000|2022-06-01 07:42:40|327.8|325.4|328.06|325.66|328.06|325.66|327.66|325.26|0
1654069370000|2022-06-01 07:42:50|328.19|325.79|329.15|326.75|329.15|326.75|327.93|325.53|0
1654069380000|2022-06-01 07:43:00|329.01|326.61|328.52|326.12|329.01|326.61|328.39|325.99|0
1654069390000|2022-06-01 07:43:10|328.39|325.99|328.06|325.66|328.39|325.99|327.87|325.47|0
1654069400000|2022-06-01 07:43:20|328.13|325.73|328.06|325.66|328.13|325.73|328.06|325.66|0
1654069410000|2022-06-01 07:43:30|328|325.6|328.2|325.8|328.2|325.8|328|325.6|0
1654069420000|2022-06-01 07:43:40|327.93|325.53|327.86|325.46|327.93|325.53|327.86|325.46|0
1654069430000|2022-06-01 07:43:50|328|325.6|327.86|325.46|328|325.6|327.86|325.46|0
1654069440000|2022-06-01 07:44:00|328.06|325.66|327.86|325.46|328.13|325.73|327.86|325.46|0
1654069450000|2022-06-01 07:44:10|327.67|325.27|327.47|325.07|327.73|325.33|327.47|325.07|0
1654069460000|2022-06-01 07:44:20|327.67|325.27|327.73|325.33|327.73|325.33|327.67|325.27|0
1654069470000|2022-06-01 07:44:30|327.86|325.46|328|325.6|328|325.6|327.86|325.46|0
1654069480000|2022-06-01 07:44:40|328.2|325.8|328.39|325.99|328.39|325.99|328.2|325.8|0
1654069490000|2022-06-01 07:44:50|328.13|325.73|327.73|325.33|328.13|325.73|327.73|325.33|0
1654069500000|2022-06-01 07:45:00|327.6|325.2|327.47|325.07|327.6|325.2|327.47|325.07|0
1654069510000|2022-06-01 07:45:10|327.86|325.46|328.26|325.86|328.26|325.86|327.86|325.46|0
1654069520000|2022-06-01 07:45:20|328.13|325.73|328.26|325.86|328.26|325.86|328.13|325.73|0
1654069530000|2022-06-01 07:45:30|328.33|325.93|328.39|325.99|328.52|326.12|328.33|325.93|0
1654069540000|2022-06-01 07:45:40|328.52|326.12|328.26|325.86|328.52|326.12|328.26|325.86|0
1654069550000|2022-06-01 07:45:50|328.06|325.66|328.19|325.79|328.19|325.79|328.06|325.66|0
1654069560000|2022-06-01 07:46:00|328|325.6|328.13|325.73|328.13|325.73|327.86|325.46|0
1654069570000|2022-06-01 07:46:10|328|325.6|327.8|325.4|328|325.6|327.8|325.4|0
1654069580000|2022-06-01 07:46:20|327.86|325.46|327.73|325.33|327.86|325.46|327.73|325.33|0
1654069590000|2022-06-01 07:46:30|327.34|324.94|327.34|324.94|327.47|325.07|327.34|324.94|0
1654069600000|2022-06-01 07:46:40|327.21|324.81|327.34|324.94|327.34|324.94|327.15|324.75|0
1654069610000|2022-06-01 07:46:50|327.21|324.81|327.28|324.88|327.34|324.94|327.21|324.81|0
1654069620000|2022-06-01 07:47:00|327.08|324.68|327.34|324.94|327.34|324.94|327.01|324.61|0
1654069630000|2022-06-01 07:47:10|327.41|325.01|327.6|325.2|327.6|325.2|327.34|324.94|0
1654069640000|2022-06-01 07:47:20|327.54|325.14|327.6|325.2|327.6|325.2|327.54|325.14|0
1654069650000|2022-06-01 07:47:30|327.21|324.81|327.08|324.68|327.21|324.81|327.08|324.68|0
1654069660000|2022-06-01 07:47:40|327.34|324.94|327.21|324.81|327.34|324.94|327.21|324.81|0
1654069670000|2022-06-01 07:47:50|327.08|324.68|327.14|324.74|327.14|324.74|327.08|324.68|0
1654069680000|2022-06-01 07:48:00|327.08|324.68|327.21|324.81|327.21|324.81|327.08|324.68|0
1654069690000|2022-06-01 07:48:10|327.14|324.74|327.34|324.94|327.47|325.07|327.14|324.74|0
1654069700000|2022-06-01 07:48:20|327.28|324.88|327.08|324.68|327.28|324.88|327.08|324.68|0
1654069710000|2022-06-01 07:48:30|327.14|324.74|327.01|324.61|327.14|324.74|327.01|324.61|0
1654069720000|2022-06-01 07:48:40|326.95|324.55|326.81|324.41|326.95|324.55|326.81|324.41|0
1654069730000|2022-06-01 07:48:50|327.01|324.61|326.88|324.48|327.34|324.94|326.88|324.48|0
1654069740000|2022-06-01 07:49:00|326.81|324.41|326.55|324.15|326.81|324.41|326.55|324.15|0
1654069750000|2022-06-01 07:49:10|326.75|324.35|326.68|324.28|326.75|324.35|326.68|324.28|0
1654069760000|2022-06-01 07:49:20|326.62|324.22|326.55|324.15|326.62|324.22|326.55|324.15|0
1654069770000|2022-06-01 07:49:30|326.49|324.09|326.55|324.15|326.62|324.22|326.49|324.09|0
1654069780000|2022-06-01 07:49:40|326.62|324.22|326.55|324.15|326.68|324.28|326.55|324.15|0
1654069790000|2022-06-01 07:49:50|326.68|324.28|326.94|324.54|326.94|324.54|326.68|324.28|0
1654069800000|2022-06-01 07:50:00|326.81|324.41|326.94|324.54|327.08|324.68|326.81|324.41|0
1654069810000|2022-06-01 07:50:10|326.81|324.41|326.49|324.09|326.81|324.41|326.49|324.09|0
1654069820000|2022-06-01 07:50:20|326.55|324.15|326.42|324.02|326.55|324.15|326.42|324.02|0
1654069830000|2022-06-01 07:50:30|326.55|324.15|326.29|323.89|326.55|324.15|326.29|323.89|0
1654069840000|2022-06-01 07:50:40|326.42|324.02|326.49|324.09|326.55|324.15|326.29|323.89|0
1654069850000|2022-06-01 07:50:50|326.16|323.76|326.03|323.63|326.16|323.76|325.9|323.5|0
1654069860000|2022-06-01 07:51:00|326.16|323.76|326.16|323.76|326.16|323.76|326.16|323.76|0
1654069870000|2022-06-01 07:51:10|326.23|323.83|326.23|323.83|326.42|324.02|326.23|323.83|0
1654069880000|2022-06-01 07:51:20|326.29|323.89|326.23|323.83|326.29|323.89|326.03|323.63|0
1654069890000|2022-06-01 07:51:30|326.29|323.89|326.29|323.89|326.29|323.89|326.23|323.83|0
1654069900000|2022-06-01 07:51:40|326.1|323.7|326.03|323.63|326.1|323.7|326.03|323.63|0
1654069910000|2022-06-01 07:51:50|326.1|323.7|326.1|323.7|326.1|323.7|326.03|323.63|0
1654069920000|2022-06-01 07:52:00|326.03|323.63|326.16|323.76|326.16|323.76|326.03|323.63|0
1654069930000|2022-06-01 07:52:10|326.29|323.89|326.29|323.89|326.36|323.96|326.16|323.76|0
1654069940000|2022-06-01 07:52:20|326.23|323.83|326.42|324.02|326.42|324.02|326.23|323.83|0
1654069950000|2022-06-01 07:52:30|326.55|324.15|326.55|324.15|326.55|324.15|326.42|324.02|0
1654069960000|2022-06-01 07:52:40|326.42|324.02|326.29|323.89|326.42|324.02|326.29|323.89|0
1654069970000|2022-06-01 07:52:50|326.23|323.83|326.16|323.76|326.29|323.89|326.16|323.76|0
1654069980000|2022-06-01 07:53:00|326.1|323.7|326.42|324.02|326.68|324.28|326.1|323.7|0
1654069990000|2022-06-01 07:53:10|326.55|324.15|326.55|324.15|326.55|324.15|326.55|324.15|0
1654070000000|2022-06-01 07:53:20|326.88|324.48|327.34|324.94|327.34|324.94|326.88|324.48|0
1654070010000|2022-06-01 07:53:30|327.4|325|327.4|325|327.4|325|327.4|325|0
1654070020000|2022-06-01 07:53:40|327.6|325.2|327.86|325.46|327.86|325.46|327.6|325.2|0
1654070030000|2022-06-01 07:53:50|327.8|325.4|327.99|325.59|327.99|325.59|327.73|325.33|0
1654070040000|2022-06-01 07:54:00|327.86|325.46|327.99|325.59|327.99|325.59|327.73|325.33|0
1654070050000|2022-06-01 07:54:10|328.12|325.72|327.99|325.59|328.12|325.72|327.99|325.59|0
1654070060000|2022-06-01 07:54:20|328.12|325.72|328.06|325.66|328.12|325.72|328.06|325.66|0
1654070070000|2022-06-01 07:54:30|328.12|325.72|328.12|325.72|328.12|325.72|327.99|325.59|0
1654070080000|2022-06-01 07:54:40|327.73|325.33|327.6|325.2|327.73|325.33|327.6|325.2|0
1654070090000|2022-06-01 07:54:50|327.86|325.46|327.6|325.2|327.86|325.46|327.6|325.2|0
1654070100000|2022-06-01 07:55:00|327.73|325.33|327.4|325|327.73|325.33|327.4|325|0
1654070110000|2022-06-01 07:55:10|326.94|324.54|326.42|324.02|326.94|324.54|326.42|324.02|0
1654070120000|2022-06-01 07:55:20|326.55|324.15|326.55|324.15|326.55|324.15|326.55|324.15|0
1654070130000|2022-06-01 07:55:30|326.36|323.96|325.5|323.1|326.36|323.96|325.5|323.1|0
1654070140000|2022-06-01 07:55:40|325.57|323.17|325.7|323.3|325.7|323.3|325.57|323.17|0
1654070150000|2022-06-01 07:55:50|325.63|323.23|325.76|323.36|325.76|323.36|325.63|323.23|0
1654070160000|2022-06-01 07:56:00|325.96|323.56|325.9|323.5|325.96|323.56|325.7|323.3|0
1654070170000|2022-06-01 07:56:10|325.83|323.43|326.29|323.89|326.29|323.89|325.83|323.43|0
1654070180000|2022-06-01 07:56:20|326.55|324.15|326.55|324.15|326.55|324.15|326.55|324.15|0
1654070190000|2022-06-01 07:56:30|326.68|324.28|326.55|324.15|326.81|324.41|326.55|324.15|0
1654070200000|2022-06-01 07:56:40|326.42|324.02|326.29|323.89|326.55|324.15|326.29|323.89|0
1654070210000|2022-06-01 07:56:50|326.22|323.82|326.16|323.76|326.29|323.89|326.16|323.76|0
1654070220000|2022-06-01 07:57:00|326.42|324.02|326.29|323.89|326.42|324.02|326.29|323.89|0
1654070230000|2022-06-01 07:57:10|326.42|324.02|326.68|324.28|326.68|324.28|326.42|324.02|0
1654070240000|2022-06-01 07:57:20|326.81|324.41|326.88|324.48|326.88|324.48|326.81|324.41|0
1654070250000|2022-06-01 07:57:30|326.55|324.15|326.29|323.89|326.55|324.15|326.29|323.89|0
1654070260000|2022-06-01 07:57:40|326.42|324.02|326.55|324.15|326.55|324.15|326.16|323.76|0
1654070270000|2022-06-01 07:57:50|326.62|324.22|326.55|324.15|326.68|324.28|326.55|324.15|0
1654070280000|2022-06-01 07:58:00|326.35|323.95|326.16|323.76|326.42|324.02|326.16|323.76|0
1654070290000|2022-06-01 07:58:10|326.42|324.02|326.55|324.15|326.55|324.15|326.42|324.02|0
1654070300000|2022-06-01 07:58:20|326.68|324.28|326.55|324.15|326.68|324.28|326.55|324.15|0
1654070310000|2022-06-01 07:58:30|326.62|324.22|326.68|324.28|326.68|324.28|326.55|324.15|0
1654070320000|2022-06-01 07:58:40|326.81|324.41|326.81|324.41|326.81|324.41|326.68|324.28|0
1654070330000|2022-06-01 07:58:50|327.07|324.67|326.68|324.28|327.07|324.67|326.68|324.28|0
1654070340000|2022-06-01 07:59:00|326.75|324.35|326.81|324.41|326.94|324.54|326.75|324.35|0
1654070350000|2022-06-01 07:59:10|326.94|324.54|326.68|324.28|326.94|324.54|326.68|324.28|0
1654070360000|2022-06-01 07:59:20|326.75|324.35|326.75|324.35|326.81|324.41|326.75|324.35|0
1654070370000|2022-06-01 07:59:30|326.88|324.48|326.81|324.41|326.94|324.54|326.81|324.41|0
1654070380000|2022-06-01 07:59:40|326.68|324.28|326.68|324.28|326.68|324.28|326.68|324.28|0
1654070390000|2022-06-01 07:59:50|326.94|324.54|327.01|324.61|327.01|324.61|326.94|324.54|0
1654070400000|2022-06-01 08:00:00|327.07|324.67|326.81|324.41|327.07|324.67|326.68|324.28|0
1654070410000|2022-06-01 08:00:10|326.68|324.28|326.48|324.08|326.81|324.41|326.48|324.08|0
1654070420000|2022-06-01 08:00:20|326.42|324.02|326.29|323.89|326.42|324.02|326.29|323.89|0
1654070430000|2022-06-01 08:00:30|326.35|323.95|326.42|324.02|326.42|324.02|326.35|323.95|0
1654070440000|2022-06-01 08:00:40|326.55|324.15|326.81|324.41|326.81|324.41|326.55|324.15|0
1654070450000|2022-06-01 08:00:50|326.88|324.48|327.07|324.67|327.07|324.67|326.88|324.48|0
1654070460000|2022-06-01 08:01:00|326.94|324.54|326.75|324.35|326.94|324.54|326.68|324.28|0
1654070470000|2022-06-01 08:01:10|326.68|324.28|327.07|324.67|327.07|324.67|326.68|324.28|0
1654070480000|2022-06-01 08:01:20|326.81|324.41|326.81|324.41|326.94|324.54|326.81|324.41|0
1654070490000|2022-06-01 08:01:30|327.07|324.67|327.79|325.39|327.79|325.39|327.07|324.67|0
1654070500000|2022-06-01 08:01:40|327.73|325.33|327.73|325.33|327.73|325.33|327.59|325.19|0
1654070510000|2022-06-01 08:01:50|327.66|325.26|327.73|325.33|327.73|325.33|327.66|325.26|0
1654070520000|2022-06-01 08:02:00|327.92|325.52|327.46|325.06|327.92|325.52|327.46|325.06|0
1654070530000|2022-06-01 08:02:10|327.07|324.67|327.07|324.67|327.33|324.93|327.07|324.67|0
1654070540000|2022-06-01 08:02:20|327.01|324.61|326.81|324.41|327.01|324.61|326.81|324.41|0
1654070550000|2022-06-01 08:02:30|326.94|324.54|326.88|324.48|326.94|324.54|326.68|324.28|0
1654070560000|2022-06-01 08:02:40|326.81|324.41|326.94|324.54|326.94|324.54|326.81|324.41|0
1654070570000|2022-06-01 08:02:50|326.88|324.48|327.46|325.06|327.46|325.06|326.88|324.48|0
1654070580000|2022-06-01 08:03:00|327.33|324.93|327.33|324.93|327.46|325.06|327.33|324.93|0
1654070590000|2022-06-01 08:03:10|327.4|325|327.46|325.06|327.46|325.06|327.4|325|0
1654070600000|2022-06-01 08:03:20|327.33|324.93|327.46|325.06|327.46|325.06|327.33|324.93|0
1654070610000|2022-06-01 08:03:30|327.72|325.32|328.06|325.66|328.12|325.72|327.72|325.32|0
1654070620000|2022-06-01 08:03:40|327.72|325.32|327.46|325.06|327.86|325.46|327.46|325.06|0
1654070630000|2022-06-01 08:03:50|327.33|324.93|327.2|324.8|327.46|325.06|327.2|324.8|0
1654070640000|2022-06-01 08:04:00|327.07|324.67|327.2|324.8|327.27|324.87|327.07|324.67|0
1654070650000|2022-06-01 08:04:10|327.07|324.67|327.2|324.8|327.27|324.87|327.07|324.67|0
1654070660000|2022-06-01 08:04:20|327.14|324.74|327.33|324.93|327.33|324.93|327.14|324.74|0
1654070670000|2022-06-01 08:04:30|327.46|325.06|327.46|325.06|327.59|325.19|327.46|325.06|0
1654070680000|2022-06-01 08:04:40|327.07|324.67|327.07|324.67|327.07|324.67|327.07|324.67|0
1654070690000|2022-06-01 08:04:50|327.14|324.74|327.46|325.06|327.46|325.06|327.14|324.74|0
1654070700000|2022-06-01 08:05:00|327.4|325|327.4|325|327.4|325|327.4|325|0
1654070710000|2022-06-01 08:05:10|327.07|324.67|327.33|324.93|327.33|324.93|327.07|324.67|0
1654070720000|2022-06-01 08:05:20|327.53|325.13|327.46|325.06|327.53|325.13|327.46|325.06|0
1654070730000|2022-06-01 08:05:30|327.4|325|327.07|324.67|327.4|325|327.07|324.67|0
1654070740000|2022-06-01 08:05:40|327.2|324.8|327.2|324.8|327.2|324.8|327.14|324.74|0
1654070750000|2022-06-01 08:05:50|327.46|325.06|327.99|325.59|328.19|325.79|327.46|325.06|0
1654070760000|2022-06-01 08:06:00|327.59|325.19|329.17|326.77|329.17|326.77|327.59|325.19|0
1654070770000|2022-06-01 08:06:10|329.3|326.9|329.24|326.84|329.69|327.29|329.24|326.84|0
1654070780000|2022-06-01 08:06:20|329.17|326.77|329.69|327.29|329.69|327.29|329.17|326.77|0
1654070790000|2022-06-01 08:06:30|329.63|327.23|329.89|327.49|330.09|327.69|329.63|327.23|0
1654070800000|2022-06-01 08:06:40|329.96|327.56|329.69|327.29|329.96|327.56|329.69|327.29|0
1654070810000|2022-06-01 08:06:50|329.96|327.56|330.69|328.29|330.69|328.29|329.96|327.56|0
1654070820000|2022-06-01 08:07:00|330.49|328.09|330.35|327.95|330.49|328.09|330.35|327.95|0
1654070830000|2022-06-01 08:07:10|330.48|328.08|330.88|328.48|330.88|328.48|330.35|327.95|0
1654070840000|2022-06-01 08:07:20|331.14|328.74|331.14|328.74|331.28|328.88|331.14|328.74|0
1654070850000|2022-06-01 08:07:30|331.08|328.68|331.28|328.88|331.54|329.14|331.08|328.68|0
1654070860000|2022-06-01 08:07:40|331.14|328.74|331.01|328.61|331.28|328.88|331.01|328.61|0
1654070870000|2022-06-01 08:07:50|331.41|329.01|331.54|329.14|331.67|329.27|331.41|329.01|0
1654070880000|2022-06-01 08:08:00|331.48|329.08|331.67|329.27|331.67|329.27|331.48|329.08|0
1654070890000|2022-06-01 08:08:10|332.07|329.67|332.6|330.2|332.6|330.2|332.07|329.67|0
1654070900000|2022-06-01 08:08:20|332.27|329.87|332.33|329.93|332.33|329.93|332.07|329.67|0
1654070910000|2022-06-01 08:08:30|332.2|329.8|332.54|330.14|332.6|330.2|332.07|329.67|0
1654070920000|2022-06-01 08:08:40|332.47|330.07|333|330.6|333|330.6|332.4|330|0
1654070930000|2022-06-01 08:08:50|332.54|330.14|332.73|330.33|332.86|330.46|332.54|330.14|0
1654070940000|2022-06-01 08:09:00|332.67|330.27|333|330.6|333|330.6|332.67|330.27|0
1654070950000|2022-06-01 08:09:10|332.93|330.53|333|330.6|333|330.6|332.93|330.53|0
1654070960000|2022-06-01 08:09:20|332.6|330.2|332.6|330.2|332.73|330.33|332.6|330.2|0
1654070970000|2022-06-01 08:09:30|332.47|330.07|331.67|329.27|332.47|330.07|331.67|329.27|0
1654070980000|2022-06-01 08:09:40|331.54|329.14|331.28|328.88|331.54|329.14|331.28|328.88|0
1654070990000|2022-06-01 08:09:50|330.95|328.55|330.75|328.35|330.95|328.55|330.75|328.35|0
1654071000000|2022-06-01 08:10:00|330.88|328.48|331.14|328.74|331.14|328.74|330.88|328.48|0
1654071010000|2022-06-01 08:10:10|331.28|328.88|331.74|329.34|331.74|329.34|331.14|328.74|0
1654071020000|2022-06-01 08:10:20|332.07|329.67|331.54|329.14|332.07|329.67|331.54|329.14|0
1654071030000|2022-06-01 08:10:30|331.67|329.27|331.41|329.01|331.74|329.34|331.41|329.01|0
1654071040000|2022-06-01 08:10:40|331.54|329.14|331.48|329.08|331.54|329.14|331.41|329.01|0
1654071050000|2022-06-01 08:10:50|331.41|329.01|331.14|328.74|331.67|329.27|331.14|328.74|0
1654071060000|2022-06-01 08:11:00|331.28|328.88|331.14|328.74|331.28|328.88|331.01|328.61|0
1654071070000|2022-06-01 08:11:10|331.34|328.94|331.94|329.54|331.94|329.54|331.34|328.94|0
1654071080000|2022-06-01 08:11:20|331.87|329.47|332.01|329.61|332.01|329.61|331.8|329.4|0
1654071090000|2022-06-01 08:11:30|331.94|329.54|331.94|329.54|332.01|329.61|331.94|329.54|0
1654071100000|2022-06-01 08:11:40|332.07|329.67|331.94|329.54|332.07|329.67|331.94|329.54|0
1654071110000|2022-06-01 08:11:50|332.14|329.74|332.47|330.07|332.47|330.07|332.14|329.74|0
1654071120000|2022-06-01 08:12:00|332.33|329.93|332.33|329.93|332.4|330|332.33|329.93|0
1654071130000|2022-06-01 08:12:10|332.47|330.07|332.93|330.53|332.93|330.53|332.47|330.07|0
1654071140000|2022-06-01 08:12:20|332.86|330.46|333.26|330.86|333.26|330.86|332.86|330.46|0
1654071150000|2022-06-01 08:12:30|333|330.6|332.47|330.07|333|330.6|332.47|330.07|0
1654071160000|2022-06-01 08:12:40|332.2|329.8|331.94|329.54|332.2|329.8|331.94|329.54|0
1654071170000|2022-06-01 08:12:50|331.87|329.47|331.67|329.27|331.94|329.54|331.67|329.27|0
1654071180000|2022-06-01 08:13:00|332.07|329.67|332.47|330.07|332.47|330.07|332.07|329.67|0
1654071190000|2022-06-01 08:13:10|332.53|330.13|332.2|329.8|332.53|330.13|332.2|329.8|0
1654071200000|2022-06-01 08:13:20|332.33|329.93|332.6|330.2|332.6|330.2|332.33|329.93|0
1654071210000|2022-06-01 08:13:30|332.33|329.93|332.6|330.2|332.6|330.2|332.2|329.8|0
1654071220000|2022-06-01 08:13:40|332.53|330.13|332.86|330.46|332.86|330.46|332.53|330.13|0
1654071230000|2022-06-01 08:13:50|332.8|330.4|332.46|330.06|332.8|330.4|332.46|330.06|0
1654071240000|2022-06-01 08:14:00|332.6|330.2|332.2|329.8|332.6|330.2|332.2|329.8|0
1654071250000|2022-06-01 08:14:10|332.33|329.93|332.53|330.13|332.6|330.2|332.33|329.93|0
1654071260000|2022-06-01 08:14:20|332.46|330.06|332.4|330|332.46|330.06|332.33|329.93|0
1654071270000|2022-06-01 08:14:30|332.46|330.06|332.86|330.46|332.86|330.46|332.46|330.06|0
1654071280000|2022-06-01 08:14:40|332.99|330.59|333.92|331.52|333.92|331.52|332.99|330.59|0
1654071290000|2022-06-01 08:14:50|334.26|331.86|334.13|331.73|334.26|331.86|334.13|331.73|0
1654071300000|2022-06-01 08:15:00|334.19|331.79|333.53|331.13|334.19|331.79|333.53|331.13|0
1654071310000|2022-06-01 08:15:10|333.46|331.06|333.13|330.73|333.46|331.06|333.13|330.73|0
1654071320000|2022-06-01 08:15:20|333.26|330.86|333.39|330.99|333.46|331.06|333.26|330.86|0
1654071330000|2022-06-01 08:15:30|333.46|331.06|333.26|330.86|333.46|331.06|333.26|330.86|0
1654071340000|2022-06-01 08:15:40|332.99|330.59|333.39|330.99|333.39|330.99|332.99|330.59|0
1654071350000|2022-06-01 08:15:50|333.66|331.26|333.52|331.12|333.66|331.26|333.52|331.12|0
1654071360000|2022-06-01 08:16:00|333.39|330.99|333.06|330.66|333.39|330.99|333.06|330.66|0
1654071370000|2022-06-01 08:16:10|333.13|330.73|333.13|330.73|333.13|330.73|332.99|330.59|0
1654071380000|2022-06-01 08:16:20|332.86|330.46|332.73|330.33|332.99|330.59|332.73|330.33|0
1654071390000|2022-06-01 08:16:30|332.66|330.26|332.86|330.46|332.86|330.46|332.6|330.2|0
1654071400000|2022-06-01 08:16:40|332.8|330.4|332.86|330.46|332.86|330.46|332.6|330.2|0
1654071410000|2022-06-01 08:16:50|332.99|330.59|333.39|330.99|333.52|331.12|332.99|330.59|0
1654071420000|2022-06-01 08:17:00|333.33|330.93|333.46|331.06|333.46|331.06|333.26|330.86|0
1654071430000|2022-06-01 08:17:10|333.66|331.26|333.39|330.99|333.66|331.26|333.39|330.99|0
1654071440000|2022-06-01 08:17:20|333.46|331.06|333.13|330.73|333.52|331.12|333.13|330.73|0
1654071450000|2022-06-01 08:17:30|333.26|330.86|333.39|330.99|333.39|330.99|333.26|330.86|0
1654071460000|2022-06-01 08:17:40|333.26|330.86|333.26|330.86|333.26|330.86|333.13|330.73|0
1654071470000|2022-06-01 08:17:50|333.06|330.66|332.86|330.46|333.06|330.66|332.86|330.46|0
1654071480000|2022-06-01 08:18:00|333.13|330.73|332.73|330.33|333.13|330.73|332.73|330.33|0
1654071490000|2022-06-01 08:18:10|332.6|330.2|332.99|330.59|332.99|330.59|332.6|330.2|0
1654071500000|2022-06-01 08:18:20|332.93|330.53|332.86|330.46|332.99|330.59|332.86|330.46|0
1654071510000|2022-06-01 08:18:30|333.06|330.66|332.99|330.59|333.06|330.66|332.99|330.59|0
1654071520000|2022-06-01 08:18:40|332.86|330.46|332.86|330.46|332.99|330.59|332.86|330.46|0
1654071530000|2022-06-01 08:18:50|332.8|330.4|333.39|330.99|333.39|330.99|332.8|330.4|0
1654071540000|2022-06-01 08:19:00|333.33|330.93|333.13|330.73|333.33|330.93|333.13|330.73|0
1654071550000|2022-06-01 08:19:10|332.99|330.59|332.86|330.46|332.99|330.59|332.86|330.46|0
1654071560000|2022-06-01 08:19:20|332.73|330.33|333.19|330.79|333.19|330.79|332.73|330.33|0
1654071570000|2022-06-01 08:19:30|333.12|330.72|333.12|330.72|333.19|330.79|333.06|330.66|0
1654071580000|2022-06-01 08:19:40|333.26|330.86|333.39|330.99|333.39|330.99|333.26|330.86|0
1654071590000|2022-06-01 08:19:50|333.52|331.12|333.52|331.12|333.52|331.12|333.52|331.12|0
1654071600000|2022-06-01 08:20:00|333.39|330.99|333.06|330.66|333.39|330.99|333.06|330.66|0
1654071610000|2022-06-01 08:20:10|333.12|330.72|333.52|331.12|333.52|331.12|333.12|330.72|0
1654071620000|2022-06-01 08:20:20|333.39|330.99|333.66|331.26|333.66|331.26|333.39|330.99|0
1654071630000|2022-06-01 08:20:30|333.92|331.52|333.92|331.52|333.92|331.52|333.92|331.52|0
1654071640000|2022-06-01 08:20:40|334.19|331.79|334.26|331.86|334.26|331.86|334.19|331.79|0
1654071650000|2022-06-01 08:20:50|334.19|331.79|334.59|332.19|334.59|332.19|334.19|331.79|0
1654071660000|2022-06-01 08:21:00|334.45|332.05|334.32|331.92|334.45|332.05|334.32|331.92|0
1654071670000|2022-06-01 08:21:10|334.19|331.79|333.52|331.12|334.19|331.79|333.52|331.12|0
1654071680000|2022-06-01 08:21:20|333.26|330.86|333.12|330.72|333.26|330.86|332.99|330.59|0
1654071690000|2022-06-01 08:21:30|332.99|330.59|333.26|330.86|333.26|330.86|332.99|330.59|0
1654071700000|2022-06-01 08:21:40|333.59|331.19|332.99|330.59|333.59|331.19|332.99|330.59|0
1654071710000|2022-06-01 08:21:50|333.12|330.72|333.12|330.72|333.12|330.72|332.99|330.59|0
1654071720000|2022-06-01 08:22:00|333.26|330.86|332.99|330.59|333.26|330.86|332.99|330.59|0
1654071740000|2022-06-01 08:22:20|333.12|330.72|333.52|331.12|333.52|331.12|333.06|330.66|0
1654071750000|2022-06-01 08:22:30|332.99|330.59|333.12|330.72|333.12|330.72|332.99|330.59|0
1654071760000|2022-06-01 08:22:40|333.19|330.79|333.33|330.93|333.39|330.99|333.19|330.79|0
1654071770000|2022-06-01 08:22:50|333.39|330.99|333.65|331.25|333.65|331.25|333.39|330.99|0
1654071780000|2022-06-01 08:23:00|333.79|331.39|333.86|331.46|333.86|331.46|333.79|331.39|0
1654071790000|2022-06-01 08:23:10|333.79|331.39|333.65|331.25|333.79|331.39|333.65|331.25|0
1654071800000|2022-06-01 08:23:20|333.52|331.12|333.39|330.99|333.52|331.12|333.26|330.86|0
1654071810000|2022-06-01 08:23:30|333.32|330.92|333.65|331.25|333.79|331.39|333.32|330.92|0
1654071820000|2022-06-01 08:23:40|333.79|331.39|333.79|331.39|333.79|331.39|333.72|331.32|0
1654071840000|2022-06-01 08:24:00|333.52|331.12|333.65|331.25|333.65|331.25|333.52|331.12|0
1654071850000|2022-06-01 08:24:10|333.52|331.12|333.52|331.12|333.59|331.19|333.52|331.12|0
1654071860000|2022-06-01 08:24:20|333.79|331.39|333.79|331.39|333.79|331.39|333.79|331.39|0
1654071870000|2022-06-01 08:24:30|333.52|331.12|333.39|330.99|333.52|331.12|333.39|330.99|0
1654071880000|2022-06-01 08:24:40|332.86|330.46|332.33|329.93|332.86|330.46|332.33|329.93|0
1654071890000|2022-06-01 08:24:50|332.46|330.06|332.19|329.79|332.46|330.06|332.19|329.79|0
1654071900000|2022-06-01 08:25:00|332.06|329.66|332.19|329.79|332.19|329.79|332.06|329.66|0
1654071910000|2022-06-01 08:25:10|331.93|329.53|332.19|329.79|332.19|329.79|331.93|329.53|0
1654071920000|2022-06-01 08:25:20|332.13|329.73|332.06|329.66|332.13|329.73|332.06|329.66|0
1654071930000|2022-06-01 08:25:30|331.8|329.4|332.06|329.66|332.06|329.66|331.73|329.33|0
1654071940000|2022-06-01 08:25:40|331.93|329.53|332.19|329.79|332.19|329.79|331.93|329.53|0
1654071950000|2022-06-01 08:25:50|332.13|329.73|332.13|329.73|332.13|329.73|332.06|329.66|0
1654071960000|2022-06-01 08:26:00|332.06|329.66|332.06|329.66|332.06|329.66|331.93|329.53|0
1654071970000|2022-06-01 08:26:10|331.93|329.53|331.93|329.53|332|329.6|331.93|329.53|0
1654071980000|2022-06-01 08:26:20|331.8|329.4|331.93|329.53|331.93|329.53|331.8|329.4|0
1654071990000|2022-06-01 08:26:30|331.87|329.47|332.06|329.66|332.06|329.66|331.87|329.47|0
1654072000000|2022-06-01 08:26:40|332|329.6|331.87|329.47|332.13|329.73|331.87|329.47|0
1654072010000|2022-06-01 08:26:50|331.93|329.53|332.06|329.66|332.06|329.66|331.8|329.4|0
1654072020000|2022-06-01 08:27:00|332.33|329.93|332.46|330.06|332.46|330.06|332.33|329.93|0
1654072030000|2022-06-01 08:27:10|332.66|330.26|332.66|330.26|332.66|330.26|332.66|330.26|0
1654072040000|2022-06-01 08:27:20|332.72|330.32|332.33|329.93|332.72|330.32|332.33|329.93|0
1654072050000|2022-06-01 08:27:30|332.46|330.06|332.19|329.79|332.46|330.06|332.19|329.79|0
1654072070000|2022-06-01 08:27:50|332.33|329.93|332.46|330.06|332.46|330.06|332.33|329.93|0
1654072080000|2022-06-01 08:28:00|332.59|330.19|332.19|329.79|332.59|330.19|332.06|329.66|0
1654072090000|2022-06-01 08:28:10|332.06|329.66|331.93|329.53|332.06|329.66|331.93|329.53|0
1654072100000|2022-06-01 08:28:20|332.06|329.66|332.06|329.66|332.06|329.66|332.06|329.66|0
1654072110000|2022-06-01 08:28:30|332.13|329.73|331.93|329.53|332.13|329.73|331.93|329.53|0
1654072120000|2022-06-01 08:28:40|332|329.6|331.8|329.4|332|329.6|331.8|329.4|0
1654072130000|2022-06-01 08:28:50|331.53|329.13|331.53|329.13|331.53|329.13|331.53|329.13|0
1654072140000|2022-06-01 08:29:00|331.47|329.07|331.27|328.87|331.47|329.07|331.27|328.87|0
1654072150000|2022-06-01 08:29:10|331.4|329|331.27|328.87|331.4|329|331.27|328.87|0
1654072160000|2022-06-01 08:29:20|331.4|329|331.47|329.07|331.47|329.07|331.34|328.94|0
1654072170000|2022-06-01 08:29:30|331.4|329|331.4|329|331.4|329|331.4|329|0
1654072180000|2022-06-01 08:29:40|331.53|329.13|331.34|328.94|331.53|329.13|331.34|328.94|0
1654072190000|2022-06-01 08:29:50|331.4|329|331.53|329.13|331.66|329.26|331.4|329|0
1654072200000|2022-06-01 08:30:00|331.4|329|331.27|328.87|331.4|329|331.27|328.87|0
1654072210000|2022-06-01 08:30:10|331.13|328.73|331.07|328.67|331.13|328.73|331|328.6|0
1654072220000|2022-06-01 08:30:20|330.87|328.47|331|328.6|331.07|328.67|330.87|328.47|0
1654072230000|2022-06-01 08:30:30|331.13|328.73|331|328.6|331.13|328.73|331|328.6|0
1654072240000|2022-06-01 08:30:40|330.87|328.47|331|328.6|331|328.6|330.87|328.47|0
1654072250000|2022-06-01 08:30:50|330.87|328.47|330.87|328.47|330.87|328.47|330.87|328.47|0
1654072260000|2022-06-01 08:31:00|330.94|328.54|331.13|328.73|331.13|328.73|330.94|328.54|0
1654072270000|2022-06-01 08:31:10|330.74|328.34|330.87|328.47|330.87|328.47|330.74|328.34|0
1654072280000|2022-06-01 08:31:20|330.81|328.41|331|328.6|331|328.6|330.81|328.41|0
1654072290000|2022-06-01 08:31:30|330.87|328.47|330.87|328.47|330.87|328.47|330.74|328.34|0
1654072300000|2022-06-01 08:31:40|330.74|328.34|330.61|328.21|330.74|328.34|330.61|328.21|0
1654072310000|2022-06-01 08:31:50|330.67|328.27|330.34|327.94|330.67|328.27|330.34|327.94|0
1654072320000|2022-06-01 08:32:00|330.47|328.07|330.34|327.94|330.47|328.07|330.34|327.94|0
1654072330000|2022-06-01 08:32:10|330.08|327.68|330.08|327.68|330.08|327.68|329.95|327.55|0
1654072340000|2022-06-01 08:32:20|329.81|327.41|329.95|327.55|329.95|327.55|329.81|327.41|0
1654072350000|2022-06-01 08:32:30|329.88|327.48|330.08|327.68|330.08|327.68|329.88|327.48|0
1654072360000|2022-06-01 08:32:40|329.81|327.41|329.88|327.48|329.88|327.48|329.81|327.41|0
1654072370000|2022-06-01 08:32:50|329.81|327.41|329.81|327.41|329.81|327.41|329.75|327.35|0
1654072380000|2022-06-01 08:33:00|329.95|327.55|329.75|327.35|329.95|327.55|329.75|327.35|0
1654072390000|2022-06-01 08:33:10|329.81|327.41|330.47|328.07|330.47|328.07|329.81|327.41|0
1654072400000|2022-06-01 08:33:20|330.54|328.14|330.34|327.94|330.54|328.14|330.34|327.94|0
1654072410000|2022-06-01 08:33:30|330.21|327.81|330.15|327.75|330.21|327.81|330.08|327.68|0
1654072420000|2022-06-01 08:33:40|330.08|327.68|330.08|327.68|330.21|327.81|330.08|327.68|0
1654072430000|2022-06-01 08:33:50|330.15|327.75|330.08|327.68|330.21|327.81|330.08|327.68|0
1654072440000|2022-06-01 08:34:00|330.15|327.75|330.08|327.68|330.15|327.75|329.94|327.54|0
1654072450000|2022-06-01 08:34:10|329.94|327.54|330.34|327.94|330.34|327.94|329.94|327.54|0
1654072460000|2022-06-01 08:34:20|330.47|328.07|330.47|328.07|330.47|328.07|330.41|328.01|0
1654072470000|2022-06-01 08:34:30|330.6|328.2|330.67|328.27|330.67|328.27|330.6|328.2|0
1654072480000|2022-06-01 08:34:40|330.47|328.07|330.34|327.94|330.47|328.07|330.28|327.88|0
1654072490000|2022-06-01 08:34:50|330.41|328.01|330.87|328.47|330.87|328.47|330.41|328.01|0
1654072500000|2022-06-01 08:35:00|330.74|328.34|330.6|328.2|330.8|328.4|330.6|328.2|0
1654072510000|2022-06-01 08:35:10|330.74|328.34|330.47|328.07|330.8|328.4|330.47|328.07|0
1654072520000|2022-06-01 08:35:20|330.41|328.01|330.41|328.01|330.47|328.07|330.41|328.01|0
1654072530000|2022-06-01 08:35:30|330.21|327.81|330.47|328.07|330.47|328.07|330.21|327.81|0
1654072540000|2022-06-01 08:35:40|330.41|328.01|330.14|327.74|330.41|328.01|330.14|327.74|0
1654072550000|2022-06-01 08:35:50|330.08|327.68|330.21|327.81|330.21|327.81|330.08|327.68|0
1654072560000|2022-06-01 08:36:00|330.14|327.74|330.47|328.07|330.47|328.07|330.14|327.74|0
1654072570000|2022-06-01 08:36:10|330.34|327.94|330.14|327.74|330.41|328.01|330.14|327.74|0
1654072580000|2022-06-01 08:36:20|330.21|327.81|330.67|328.27|330.67|328.27|330.21|327.81|0
1654072590000|2022-06-01 08:36:30|330.6|328.2|330.47|328.07|330.6|328.2|330.34|327.94|0
1654072600000|2022-06-01 08:36:40|330.54|328.14|330.34|327.94|330.54|328.14|330.34|327.94|0
1654072620000|2022-06-01 08:37:00|330.01|327.61|330.01|327.61|330.08|327.68|330.01|327.61|0
1654072630000|2022-06-01 08:37:10|330.21|327.81|330.47|328.07|330.47|328.07|330.21|327.81|0
1654072640000|2022-06-01 08:37:20|330.28|327.88|330.21|327.81|330.28|327.88|330.21|327.81|0
1654072650000|2022-06-01 08:37:30|330.28|327.88|330.21|327.81|330.34|327.94|330.21|327.81|0
1654072660000|2022-06-01 08:37:40|330.47|328.07|330.47|328.07|330.47|328.07|330.41|328.01|0
1654072670000|2022-06-01 08:37:50|330.34|327.94|330.34|327.94|330.34|327.94|330.34|327.94|0
1654072680000|2022-06-01 08:38:00|330.47|328.07|330.73|328.33|330.73|328.33|330.47|328.07|0
1654072690000|2022-06-01 08:38:10|331.13|328.73|331.26|328.86|331.26|328.86|331.13|328.73|0
1654072700000|2022-06-01 08:38:20|331.33|328.93|331.53|329.13|331.53|329.13|331.33|328.93|0
1654072710000|2022-06-01 08:38:30|331.79|329.39|331.66|329.26|331.79|329.39|331.66|329.26|0
1654072720000|2022-06-01 08:38:40|331.79|329.39|331.79|329.39|331.79|329.39|331.79|329.39|0
1654072730000|2022-06-01 08:38:50|331.66|329.26|331.79|329.39|331.79|329.39|331.66|329.26|0
1654072740000|2022-06-01 08:39:00|331.73|329.33|331.73|329.33|331.73|329.33|331.53|329.13|0
1654072750000|2022-06-01 08:39:10|331.86|329.46|331.92|329.52|332.06|329.66|331.86|329.46|0
1654072760000|2022-06-01 08:39:20|331.99|329.59|332.06|329.66|332.06|329.66|331.99|329.59|0
1654072770000|2022-06-01 08:39:30|332.32|329.92|332.19|329.79|332.32|329.92|332.19|329.79|0
1654072780000|2022-06-01 08:39:40|332.06|329.66|332.19|329.79|332.19|329.79|332.06|329.66|0
1654072790000|2022-06-01 08:39:50|332.06|329.66|331.73|329.33|332.06|329.66|331.59|329.19|0
1654072800000|2022-06-01 08:40:00|331.39|328.99|331.39|328.99|331.39|328.99|331.39|328.99|0
1654072810000|2022-06-01 08:40:10|331.2|328.8|330.87|328.47|331.2|328.8|330.73|328.33|0
1654072820000|2022-06-01 08:40:20|330.93|328.53|330.87|328.47|330.93|328.53|330.87|328.47|0
1654072830000|2022-06-01 08:40:30|331.33|328.93|331.99|329.59|331.99|329.59|331.33|328.93|0
1654072840000|2022-06-01 08:40:40|332.12|329.72|332.19|329.79|332.19|329.79|332.05|329.65|0
1654072850000|2022-06-01 08:40:50|332.05|329.65|331.99|329.59|332.12|329.72|331.99|329.59|0
1654072860000|2022-06-01 08:41:00|331.66|329.26|331.92|329.52|331.92|329.52|331.66|329.26|0
1654072870000|2022-06-01 08:41:10|332.12|329.72|332.45|330.05|332.45|330.05|332.12|329.72|0
1654072880000|2022-06-01 08:41:20|332.39|329.99|332.19|329.79|332.39|329.99|332.19|329.79|0
1654072890000|2022-06-01 08:41:30|332.05|329.65|332.19|329.79|332.26|329.86|332.05|329.65|0
1654072900000|2022-06-01 08:41:40|332.45|330.05|332.58|330.18|332.65|330.25|332.45|330.05|0
1654072910000|2022-06-01 08:41:50|332.65|330.25|332.79|330.39|332.79|330.39|332.65|330.25|0
1654072920000|2022-06-01 08:42:00|332.72|330.32|332.32|329.92|332.85|330.45|332.32|329.92|0
1654072930000|2022-06-01 08:42:10|332.19|329.79|332.26|329.86|332.26|329.86|332.19|329.79|0
1654072940000|2022-06-01 08:42:20|332.19|329.79|332.45|330.05|332.45|330.05|332.19|329.79|0
1654072950000|2022-06-01 08:42:30|332.32|329.92|332.32|329.92|332.32|329.92|332.32|329.92|0
1654072960000|2022-06-01 08:42:40|332.26|329.86|331.92|329.52|332.26|329.86|331.92|329.52|0
1654072970000|2022-06-01 08:42:50|331.79|329.39|331.73|329.33|331.79|329.39|331.73|329.33|0
1654072980000|2022-06-01 08:43:00|331.66|329.26|331.66|329.26|331.73|329.33|331.66|329.26|0
1654072990000|2022-06-01 08:43:10|331.73|329.33|331.59|329.19|331.73|329.33|331.59|329.19|0
1654073000000|2022-06-01 08:43:20|331.39|328.99|331.46|329.06|331.52|329.12|331.39|328.99|0
1654073010000|2022-06-01 08:43:30|331.39|328.99|331.39|328.99|331.39|328.99|331.39|328.99|0
1654073020000|2022-06-01 08:43:40|331.46|329.06|331.39|328.99|331.52|329.12|331.39|328.99|0
1654073030000|2022-06-01 08:43:50|331.13|328.73|331.66|329.26|331.66|329.26|331.13|328.73|0
1654073040000|2022-06-01 08:44:00|331.46|329.06|331.79|329.39|331.79|329.39|331.46|329.06|0
1654073050000|2022-06-01 08:44:10|331.86|329.46|331.86|329.46|332.05|329.65|331.86|329.46|0
1654073060000|2022-06-01 08:44:20|331.92|329.52|331.99|329.59|332.05|329.65|331.92|329.52|0
1654073070000|2022-06-01 08:44:30|331.66|329.26|331.26|328.86|331.66|329.26|331.26|328.86|0
1654073080000|2022-06-01 08:44:40|331.39|328.99|331.52|329.12|331.66|329.26|331.39|328.99|0
1654073090000|2022-06-01 08:44:50|331.59|329.19|331.52|329.12|331.59|329.19|331.52|329.12|0
1654073100000|2022-06-01 08:45:00|331.13|328.73|331.06|328.66|331.2|328.8|331.06|328.66|0
1654073110000|2022-06-01 08:45:10|330.93|328.53|330.54|328.14|330.93|328.53|330.54|328.14|0
1654073120000|2022-06-01 08:45:20|330.34|327.94|330.4|328|330.4|328|330.33|327.93|0
1654073130000|2022-06-01 08:45:30|330.47|328.07|330.33|327.93|330.54|328.14|330.33|327.93|0
1654073140000|2022-06-01 08:45:40|330.47|328.07|330.73|328.33|330.73|328.33|330.47|328.07|0
1654073150000|2022-06-01 08:45:50|330.86|328.46|330.99|328.59|330.99|328.59|330.73|328.33|0
1654073160000|2022-06-01 08:46:00|331.13|328.73|330.86|328.46|331.13|328.73|330.86|328.46|0
1654073170000|2022-06-01 08:46:10|330.99|328.59|330.8|328.4|330.99|328.59|330.73|328.33|0
1654073180000|2022-06-01 08:46:20|330.73|328.33|330.6|328.2|330.73|328.33|330.6|328.2|0
1654073200000|2022-06-01 08:46:40|330.47|328.07|330.47|328.07|330.6|328.2|330.47|328.07|0
1654073210000|2022-06-01 08:46:50|330.53|328.13|330.86|328.46|330.86|328.46|330.47|328.07|0
1654073220000|2022-06-01 08:47:00|330.99|328.59|331.19|328.79|331.19|328.79|330.99|328.59|0
1654073230000|2022-06-01 08:47:10|331.26|328.86|331.39|328.99|331.39|328.99|331.26|328.86|0
1654073240000|2022-06-01 08:47:20|331.26|328.86|330.86|328.46|331.26|328.86|330.86|328.46|0
1654073250000|2022-06-01 08:47:30|330.6|328.2|330.47|328.07|330.6|328.2|330.4|328|0
1654073260000|2022-06-01 08:47:40|330.4|328|330.47|328.07|330.47|328.07|330.4|328|0
1654073270000|2022-06-01 08:47:50|330.4|328|330.8|328.4|330.8|328.4|330.33|327.93|0
1654073280000|2022-06-01 08:48:00|330.6|328.2|330.99|328.59|330.99|328.59|330.6|328.2|0
1654073290000|2022-06-01 08:48:10|331.13|328.73|330.86|328.46|331.13|328.73|330.86|328.46|0
1654073300000|2022-06-01 08:48:20|330.99|328.59|329.81|327.41|330.99|328.59|329.81|327.41|0
1654073310000|2022-06-01 08:48:30|329.94|327.54|329.28|326.88|329.94|327.54|329.28|326.88|0
1654073320000|2022-06-01 08:48:40|329.41|327.01|329.28|326.88|329.41|327.01|329.15|326.75|0
1654073330000|2022-06-01 08:48:50|329.22|326.82|329.28|326.88|329.41|327.01|329.22|326.82|0
1654073340000|2022-06-01 08:49:00|329.41|327.01|329.41|327.01|329.41|327.01|329.28|326.88|0
1654073350000|2022-06-01 08:49:10|328.95|326.55|328.95|326.55|328.95|326.55|328.88|326.48|0
1654073360000|2022-06-01 08:49:20|328.88|326.48|329.02|326.62|329.02|326.62|328.82|326.42|0
1654073370000|2022-06-01 08:49:30|328.88|326.48|328.88|326.48|328.88|326.48|328.88|326.48|0
1654073380000|2022-06-01 08:49:40|328.95|326.55|329.02|326.62|329.02|326.62|328.95|326.55|0
1654073390000|2022-06-01 08:49:50|328.95|326.55|328.95|326.55|328.95|326.55|328.88|326.48|0
1654073400000|2022-06-01 08:50:00|328.88|326.48|329.02|326.62|329.02|326.62|328.88|326.48|0
1654073410000|2022-06-01 08:50:10|328.95|326.55|329.15|326.75|329.28|326.88|328.95|326.55|0
1654073420000|2022-06-01 08:50:20|329.22|326.82|329.41|327.01|329.41|327.01|329.22|326.82|0
1654073430000|2022-06-01 08:50:30|329.54|327.14|329.74|327.34|329.74|327.34|329.54|327.14|0
1654073440000|2022-06-01 08:50:40|329.67|327.27|329.54|327.14|329.67|327.27|329.41|327.01|0
1654073450000|2022-06-01 08:50:50|329.48|327.08|329.15|326.75|329.48|327.08|329.15|326.75|0
1654073460000|2022-06-01 08:51:00|329.41|327.01|329.28|326.88|329.41|327.01|329.28|326.88|0
1654073470000|2022-06-01 08:51:10|329.22|326.82|329.28|326.88|329.28|326.88|329.15|326.75|0
1654073480000|2022-06-01 08:51:20|329.15|326.75|329.22|326.82|329.22|326.82|329.15|326.75|0
1654073490000|2022-06-01 08:51:30|329.28|326.88|329.35|326.95|329.35|326.95|329.15|326.75|0
1654073500000|2022-06-01 08:51:40|329.41|327.01|329.28|326.88|329.41|327.01|329.28|326.88|0
1654073510000|2022-06-01 08:51:50|329.35|326.95|329.01|326.61|329.35|326.95|329.01|326.61|0
1654073520000|2022-06-01 08:52:00|328.95|326.55|328.95|326.55|328.95|326.55|328.95|326.55|0
1654073530000|2022-06-01 08:52:10|329.01|326.61|329.41|327.01|329.41|327.01|329.01|326.61|0
1654073540000|2022-06-01 08:52:20|329.54|327.14|329.61|327.21|329.61|327.21|329.41|327.01|0
1654073550000|2022-06-01 08:52:30|329.67|327.27|329.54|327.14|329.67|327.27|329.41|327.01|0
1654073560000|2022-06-01 08:52:40|329.41|327.01|329.41|327.01|329.41|327.01|329.41|327.01|0
1654073570000|2022-06-01 08:52:50|329.67|327.27|329.67|327.27|329.74|327.34|329.67|327.27|0
1654073580000|2022-06-01 08:53:00|329.74|327.34|329.54|327.14|329.74|327.34|329.54|327.14|0
1654073590000|2022-06-01 08:53:10|329.67|327.27|329.67|327.27|329.67|327.27|329.54|327.14|0
1654073600000|2022-06-01 08:53:20|329.54|327.14|329.21|326.81|329.54|327.14|329.21|326.81|0
1654073610000|2022-06-01 08:53:30|329.41|327.01|329.41|327.01|329.48|327.08|329.35|326.95|0
1654073620000|2022-06-01 08:53:40|329.48|327.08|329.54|327.14|329.54|327.14|329.48|327.08|0
1654073630000|2022-06-01 08:53:50|329.48|327.08|329.48|327.08|329.48|327.08|329.41|327.01|0
1654073640000|2022-06-01 08:54:00|329.54|327.14|329.54|327.14|329.54|327.14|329.54|327.14|0
1654073650000|2022-06-01 08:54:10|329.41|327.01|329.41|327.01|329.48|327.08|329.41|327.01|0
1654073660000|2022-06-01 08:54:20|329.35|326.95|329.28|326.88|329.35|326.95|329.28|326.88|0
1654073670000|2022-06-01 08:54:30|329.41|327.01|329.54|327.14|329.54|327.14|329.41|327.01|0
1654073680000|2022-06-01 08:54:40|329.48|327.08|329.54|327.14|329.54|327.14|329.48|327.08|0
1654073690000|2022-06-01 08:54:50|329.48|327.08|329.54|327.14|329.54|327.14|329.48|327.08|0
1654073700000|2022-06-01 08:55:00|329.41|327.01|329.41|327.01|329.48|327.08|329.41|327.01|0
1654073710000|2022-06-01 08:55:10|329.54|327.14|329.41|327.01|329.54|327.14|329.41|327.01|0
1654073720000|2022-06-01 08:55:20|329.48|327.08|329.54|327.14|329.54|327.14|329.48|327.08|0
1654073730000|2022-06-01 08:55:30|329.48|327.08|329.41|327.01|329.48|327.08|329.41|327.01|0
1654073740000|2022-06-01 08:55:40|329.54|327.14|329.61|327.21|329.67|327.27|329.54|327.14|0
1654073750000|2022-06-01 08:55:50|329.67|327.27|329.48|327.08|329.67|327.27|329.48|327.08|0
1654073760000|2022-06-01 08:56:00|329.41|327.01|329.67|327.27|329.67|327.27|329.41|327.01|0
1654073770000|2022-06-01 08:56:10|329.41|327.01|329.74|327.34|329.74|327.34|329.41|327.01|0
1654073780000|2022-06-01 08:56:20|330.07|327.67|330.2|327.8|330.2|327.8|330.07|327.67|0
1654073790000|2022-06-01 08:56:30|330.33|327.93|330.33|327.93|330.33|327.93|330.33|327.93|0
1654073800000|2022-06-01 08:56:40|330.2|327.8|330.33|327.93|330.33|327.93|330.2|327.8|0
1654073810000|2022-06-01 08:56:50|330.46|328.06|330.46|328.06|330.46|328.06|330.46|328.06|0
1654073820000|2022-06-01 08:57:00|330.4|328|330.73|328.33|330.73|328.33|330.4|328|0
1654073830000|2022-06-01 08:57:10|330.59|328.19|330.46|328.06|330.59|328.19|330.33|327.93|0
1654073840000|2022-06-01 08:57:20|330.33|327.93|329.93|327.53|330.33|327.93|329.8|327.4|0
1654073850000|2022-06-01 08:57:30|329.8|327.4|329.93|327.53|329.93|327.53|329.8|327.4|0
1654073860000|2022-06-01 08:57:40|330.07|327.67|329.93|327.53|330.07|327.67|329.93|327.53|0
1654073870000|2022-06-01 08:57:50|330|327.6|330|327.6|330|327.6|330|327.6|0
1654073880000|2022-06-01 08:58:00|330.07|327.67|330|327.6|330.13|327.73|330|327.6|0
1654073890000|2022-06-01 08:58:10|329.93|327.53|330.27|327.87|330.27|327.87|329.93|327.53|0
1654073900000|2022-06-01 08:58:20|330.2|327.8|330.27|327.87|330.33|327.93|330.2|327.8|0
1654073920000|2022-06-01 08:58:40|330.33|327.93|330.33|327.93|330.33|327.93|330.33|327.93|0
1654073930000|2022-06-01 08:58:50|330.2|327.8|330.2|327.8|330.2|327.8|330.2|327.8|0
1654073940000|2022-06-01 08:59:00|330.33|327.93|330.46|328.06|330.59|328.19|330.33|327.93|0
1654073950000|2022-06-01 08:59:10|330.53|328.13|330.59|328.19|330.59|328.19|330.4|328|0
1654073960000|2022-06-01 08:59:20|330.4|328|330.46|328.06|330.46|328.06|330.4|328|0
1654073970000|2022-06-01 08:59:30|330.53|328.13|330.59|328.19|330.59|328.19|330.53|328.13|0
1654073980000|2022-06-01 08:59:40|330.53|328.13|330.59|328.19|330.59|328.19|330.53|328.13|0
1654073990000|2022-06-01 08:59:50|330.66|328.26|330.92|328.52|330.92|328.52|330.66|328.26|0
1654074000000|2022-06-01 09:00:00|330.46|328.06|330.86|328.46|330.86|328.46|330.46|328.06|0
1654074010000|2022-06-01 09:00:10|330.79|328.39|330.59|328.19|330.79|328.39|330.59|328.19|0
1654074020000|2022-06-01 09:00:20|330.46|328.06|329.93|327.53|330.46|328.06|329.93|327.53|0
1654074030000|2022-06-01 09:00:30|329.87|327.47|329.93|327.53|329.93|327.53|329.87|327.47|0
1654074040000|2022-06-01 09:00:40|329.8|327.4|329.54|327.14|329.8|327.4|329.54|327.14|0
1654074050000|2022-06-01 09:00:50|329.87|327.47|329.74|327.34|329.87|327.47|329.74|327.34|0
1654074060000|2022-06-01 09:01:00|329.67|327.27|329.27|326.87|329.67|327.27|329.27|326.87|0
1654074070000|2022-06-01 09:01:10|329.21|326.81|329.14|326.74|329.21|326.81|329.14|326.74|0
1654074080000|2022-06-01 09:01:20|329.08|326.68|329.27|326.87|329.27|326.87|329.08|326.68|0
1654074090000|2022-06-01 09:01:30|329.14|326.74|329.4|327|329.4|327|329.14|326.74|0
1654074100000|2022-06-01 09:01:40|329.34|326.94|329.34|326.94|329.34|326.94|329.34|326.94|0
1654074110000|2022-06-01 09:01:50|329.54|327.14|329.14|326.74|329.54|327.14|329.08|326.68|0
1654074120000|2022-06-01 09:02:00|329.21|326.81|329.14|326.74|329.4|327|329.14|326.74|0
1654074130000|2022-06-01 09:02:10|329.27|326.87|329.21|326.81|329.27|326.87|329.14|326.74|0
1654074140000|2022-06-01 09:02:20|329.4|327|329.74|327.34|329.8|327.4|329.4|327|0
1654074150000|2022-06-01 09:02:30|329.67|327.27|329.74|327.34|329.74|327.34|329.67|327.27|0
1654074160000|2022-06-01 09:02:40|329.67|327.27|329.67|327.27|329.67|327.27|329.67|327.27|0
1654074180000|2022-06-01 09:03:00|329.27|326.87|329.67|327.27|329.67|327.27|329.21|326.81|0
1654074190000|2022-06-01 09:03:10|329.54|327.14|329.47|327.07|329.54|327.14|329.4|327|0
1654074200000|2022-06-01 09:03:20|329.4|327|329.27|326.87|329.4|327|329.27|326.87|0
1654074210000|2022-06-01 09:03:30|329.21|326.81|329.08|326.68|329.21|326.81|329.08|326.68|0
1654074220000|2022-06-01 09:03:40|329.4|327|329.4|327|329.47|327.07|329.4|327|0
1654074230000|2022-06-01 09:03:50|329.54|327.14|329.67|327.27|329.67|327.27|329.4|327|0
1654074240000|2022-06-01 09:04:00|329.74|327.34|329.8|327.4|329.8|327.4|329.74|327.34|0
1654074250000|2022-06-01 09:04:10|329.67|327.27|329.8|327.4|329.8|327.4|329.67|327.27|0
1654074260000|2022-06-01 09:04:20|329.87|327.47|329.93|327.53|329.93|327.53|329.87|327.47|0
1654074270000|2022-06-01 09:04:30|330|327.6|329.93|327.53|330|327.6|329.93|327.53|0
1654074280000|2022-06-01 09:04:40|330.19|327.79|330.06|327.66|330.19|327.79|330.06|327.66|0
1654074290000|2022-06-01 09:04:50|330.33|327.93|330.26|327.86|330.33|327.93|330.19|327.79|0
1654074300000|2022-06-01 09:05:00|330|327.6|330.06|327.66|330.06|327.66|330|327.6|0
1654074310000|2022-06-01 09:05:10|330.13|327.73|329.87|327.47|330.13|327.73|329.87|327.47|0
1654074320000|2022-06-01 09:05:20|329.93|327.53|329.8|327.4|329.93|327.53|329.8|327.4|0
1654074330000|2022-06-01 09:05:30|329.73|327.33|329.93|327.53|329.93|327.53|329.73|327.33|0
1654074340000|2022-06-01 09:05:40|329.67|327.27|329.67|327.27|329.67|327.27|329.67|327.27|0
1654074350000|2022-06-01 09:05:50|329.47|327.07|329.53|327.13|329.53|327.13|329.47|327.07|0
1654074360000|2022-06-01 09:06:00|329.4|327|329.53|327.13|329.53|327.13|329.34|326.94|0
1654074370000|2022-06-01 09:06:10|329.4|327|329.21|326.81|329.4|327|329.21|326.81|0
1654074380000|2022-06-01 09:06:20|329.4|327|329.21|326.81|329.47|327.07|329.14|326.74|0
1654074390000|2022-06-01 09:06:30|329.27|326.87|329.14|326.74|329.27|326.87|329.14|326.74|0
1654074400000|2022-06-01 09:06:40|329.27|326.87|328.81|326.41|329.27|326.87|328.74|326.34|0
1654074410000|2022-06-01 09:06:50|328.74|326.34|328.88|326.48|328.88|326.48|328.61|326.21|0
1654074420000|2022-06-01 09:07:00|328.74|326.34|328.48|326.08|328.74|326.34|328.48|326.08|0
1654074430000|2022-06-01 09:07:10|328.55|326.15|328.55|326.15|328.55|326.15|328.48|326.08|0
1654074440000|2022-06-01 09:07:20|328.48|326.08|328.61|326.21|328.68|326.28|328.48|326.08|0
1654074450000|2022-06-01 09:07:30|328.48|326.08|328.74|326.34|328.74|326.34|328.48|326.08|0
1654074460000|2022-06-01 09:07:40|328.88|326.48|328.88|326.48|328.88|326.48|328.88|326.48|0
1654074470000|2022-06-01 09:07:50|328.61|326.21|328.55|326.15|328.61|326.21|328.48|326.08|0
1654074480000|2022-06-01 09:08:00|328.61|326.21|328.22|325.82|328.61|326.21|328.22|325.82|0
1654074490000|2022-06-01 09:08:10|328.09|325.69|327.96|325.56|328.09|325.69|327.96|325.56|0
1654074500000|2022-06-01 09:08:20|328.22|325.82|328.35|325.95|328.35|325.95|328.16|325.76|0
1654074510000|2022-06-01 09:08:30|328.22|325.82|328.22|325.82|328.22|325.82|328.16|325.76|0
1654074520000|2022-06-01 09:08:40|328.29|325.89|328.55|326.15|328.55|326.15|328.29|325.89|0
1654074530000|2022-06-01 09:08:50|328.48|326.08|328.48|326.08|328.48|326.08|328.48|326.08|0
1654074540000|2022-06-01 09:09:00|328.42|326.02|328.88|326.48|328.88|326.48|328.42|326.02|0
1654074550000|2022-06-01 09:09:10|328.81|326.41|328.74|326.34|328.81|326.41|328.74|326.34|0
1654074560000|2022-06-01 09:09:20|329.08|326.68|329.01|326.61|329.08|326.68|329.01|326.61|0
1654074570000|2022-06-01 09:09:30|329.14|326.74|329.14|326.74|329.14|326.74|329.07|326.67|0
1654074580000|2022-06-01 09:09:40|328.87|326.47|328.74|326.34|328.87|326.47|328.68|326.28|0
1654074590000|2022-06-01 09:09:50|328.87|326.47|328.87|326.47|328.87|326.47|328.87|326.47|0
1654074600000|2022-06-01 09:10:00|328.74|326.34|328.87|326.47|328.87|326.47|328.74|326.34|0
1654074610000|2022-06-01 09:10:10|328.81|326.41|329.14|326.74|329.14|326.74|328.81|326.41|0
1654074620000|2022-06-01 09:10:20|329.21|326.81|329.27|326.87|329.27|326.87|329.14|326.74|0
1654074630000|2022-06-01 09:10:30|329.14|326.74|329.14|326.74|329.21|326.81|329.14|326.74|0
1654074640000|2022-06-01 09:10:40|328.94|326.54|329.07|326.67|329.07|326.67|328.94|326.54|0
1654074650000|2022-06-01 09:10:50|329.14|326.74|329.01|326.61|329.14|326.74|329.01|326.61|0
1654074660000|2022-06-01 09:11:00|329.27|326.87|329.27|326.87|329.27|326.87|329.14|326.74|0
1654074670000|2022-06-01 09:11:10|329.07|326.67|328.87|326.47|329.14|326.74|328.87|326.47|0
1654074680000|2022-06-01 09:11:20|329.01|326.61|328.87|326.47|329.01|326.61|328.87|326.47|0
1654074690000|2022-06-01 09:11:30|328.81|326.41|328.87|326.47|328.87|326.47|328.81|326.41|0
1654074700000|2022-06-01 09:11:40|329.07|326.67|329.01|326.61|329.14|326.74|329.01|326.61|0
1654074710000|2022-06-01 09:11:50|329.34|326.94|329.34|326.94|329.34|326.94|329.27|326.87|0
1654074720000|2022-06-01 09:12:00|329.27|326.87|329.14|326.74|329.27|326.87|329.14|326.74|0
1654074730000|2022-06-01 09:12:10|329.07|326.67|329.14|326.74|329.14|326.74|329.07|326.67|0
1654074740000|2022-06-01 09:12:20|329.07|326.67|329.21|326.81|329.21|326.81|329.01|326.61|0
1654074750000|2022-06-01 09:12:30|329.53|327.13|329.27|326.87|329.53|327.13|329.27|326.87|0
1654074760000|2022-06-01 09:12:40|329.14|326.74|329.2|326.8|329.2|326.8|329.14|326.74|0
1654074770000|2022-06-01 09:12:50|329|326.6|328.87|326.47|329|326.6|328.87|326.47|0
1654074780000|2022-06-01 09:13:00|328.94|326.54|329|326.6|329|326.6|328.94|326.54|0
1654074790000|2022-06-01 09:13:10|328.87|326.47|328.94|326.54|328.94|326.54|328.87|326.47|0
1654074800000|2022-06-01 09:13:20|329|326.6|329.34|326.94|329.34|326.94|329|326.6|0
1654074810000|2022-06-01 09:13:30|329.27|326.87|329.27|326.87|329.34|326.94|329.27|326.87|0
1654074820000|2022-06-01 09:13:40|329.34|326.94|329.2|326.8|329.34|326.94|329.14|326.74|0
1654074830000|2022-06-01 09:13:50|329.14|326.74|329|326.6|329.14|326.74|328.94|326.54|0
1654074840000|2022-06-01 09:14:00|328.87|326.47|328.87|326.47|328.94|326.54|328.87|326.47|0
1654074850000|2022-06-01 09:14:10|329.07|326.67|329.27|326.87|329.27|326.87|329.07|326.67|0
1654074860000|2022-06-01 09:14:20|329.14|326.74|329.34|326.94|329.34|326.94|329.14|326.74|0
1654074880000|2022-06-01 09:14:40|329.4|327|329|326.6|329.4|327|329|326.6|0
1654074890000|2022-06-01 09:14:50|329.07|326.67|329.14|326.74|329.14|326.74|329.07|326.67|0
1654074900000|2022-06-01 09:15:00|329|326.6|329.07|326.67|329.14|326.74|329|326.6|0
1654074910000|2022-06-01 09:15:10|329|326.6|329.07|326.67|329.07|326.67|329|326.6|0
1654074920000|2022-06-01 09:15:20|329.14|326.74|329.14|326.74|329.14|326.74|329.14|326.74|0
1654074930000|2022-06-01 09:15:30|329.2|326.8|329.14|326.74|329.2|326.8|329.14|326.74|0
1654074940000|2022-06-01 09:15:40|328.87|326.47|328.74|326.34|328.87|326.47|328.74|326.34|0
1654074950000|2022-06-01 09:15:50|328.87|326.47|328.74|326.34|328.87|326.47|328.74|326.34|0
1654074960000|2022-06-01 09:16:00|328.61|326.21|328.81|326.41|328.81|326.41|328.61|326.21|0
1654074970000|2022-06-01 09:16:10|328.87|326.47|328.61|326.21|328.87|326.47|328.61|326.21|0
1654074980000|2022-06-01 09:16:20|328.74|326.34|328.55|326.15|328.74|326.34|328.55|326.15|0
1654074990000|2022-06-01 09:16:30|328.48|326.08|328.48|326.08|328.48|326.08|328.48|326.08|0
1654075000000|2022-06-01 09:16:40|328.61|326.21|328.61|326.21|328.61|326.21|328.61|326.21|0
1654075010000|2022-06-01 09:16:50|328.35|325.95|328.48|326.08|328.48|326.08|328.35|325.95|0
1654075020000|2022-06-01 09:17:00|328.35|325.95|328.87|326.47|328.87|326.47|328.35|325.95|0
1654075030000|2022-06-01 09:17:10|328.81|326.41|328.94|326.54|328.94|326.54|328.81|326.41|0
1654075040000|2022-06-01 09:17:20|328.87|326.47|328.87|326.47|328.87|326.47|328.81|326.41|0
1654075050000|2022-06-01 09:17:30|329|326.6|328.94|326.54|329|326.6|328.94|326.54|0
1654075060000|2022-06-01 09:17:40|329|326.6|328.41|326.01|329|326.6|328.41|326.01|0
1654075070000|2022-06-01 09:17:50|328.48|326.08|328.61|326.21|328.61|326.21|328.48|326.08|0
1654075080000|2022-06-01 09:18:00|328.68|326.28|328.68|326.28|328.68|326.28|328.68|326.28|0
1654075090000|2022-06-01 09:18:10|328.61|326.21|328.74|326.34|328.74|326.34|328.61|326.21|0
1654075100000|2022-06-01 09:18:20|328.87|326.47|328.68|326.28|328.87|326.47|328.68|326.28|0
1654075110000|2022-06-01 09:18:30|328.87|326.47|329|326.6|329|326.6|328.87|326.47|0
1654075130000|2022-06-01 09:18:50|328.74|326.34|328.74|326.34|328.74|326.34|328.74|326.34|0
1654075140000|2022-06-01 09:19:00|328.87|326.47|329|326.6|329.2|326.8|328.87|326.47|0
1654075150000|2022-06-01 09:19:10|329.07|326.67|329.13|326.73|329.13|326.73|329.07|326.67|0
1654075170000|2022-06-01 09:19:30|329|326.6|328.94|326.54|329|326.6|328.87|326.47|0
1654075180000|2022-06-01 09:19:40|329|326.6|329|326.6|329|326.6|329|326.6|0
1654075190000|2022-06-01 09:19:50|328.94|326.54|329|326.6|329|326.6|328.94|326.54|0
1654075200000|2022-06-01 09:20:00|328.94|326.54|328.94|326.54|328.94|326.54|328.87|326.47|0
1654075210000|2022-06-01 09:20:10|329.13|326.73|329.2|326.8|329.26|326.86|329.13|326.73|0
1654075220000|2022-06-01 09:20:20|329.13|326.73|329.26|326.86|329.26|326.86|329.13|326.73|0
1654075230000|2022-06-01 09:20:30|329.4|327|329.13|326.73|329.46|327.06|329.13|326.73|0
1654075240000|2022-06-01 09:20:40|329.2|326.8|329.13|326.73|329.2|326.8|329.13|326.73|0
1654075260000|2022-06-01 09:21:00|328.87|326.47|328.87|326.47|328.94|326.54|328.87|326.47|0
1654075270000|2022-06-01 09:21:10|328.48|326.08|328.48|326.08|328.48|326.08|328.48|326.08|0
1654075280000|2022-06-01 09:21:20|327.95|325.55|327.76|325.36|327.95|325.55|327.76|325.36|0
1654075290000|2022-06-01 09:21:30|327.69|325.29|327.82|325.42|327.89|325.49|327.69|325.29|0
1654075300000|2022-06-01 09:21:40|327.95|325.55|327.95|325.55|327.95|325.55|327.82|325.42|0
1654075310000|2022-06-01 09:21:50|328.21|325.81|328.21|325.81|328.21|325.81|328.08|325.68|0
1654075320000|2022-06-01 09:22:00|328.34|325.94|328.08|325.68|328.34|325.94|328.08|325.68|0
1654075330000|2022-06-01 09:22:10|328.21|325.81|327.82|325.42|328.28|325.88|327.82|325.42|0
1654075340000|2022-06-01 09:22:20|327.95|325.55|327.95|325.55|327.95|325.55|327.95|325.55|0
1654075380000|2022-06-01 09:23:00|327.82|325.42|327.29|324.89|327.82|325.42|327.29|324.89|0
1654075390000|2022-06-01 09:23:10|326.9|324.5|327.03|324.63|327.03|324.63|326.9|324.5|0
1654075400000|2022-06-01 09:23:20|327.16|324.76|327.23|324.83|327.23|324.83|327.16|324.76|0
1654075410000|2022-06-01 09:23:30|327.16|324.76|327.29|324.89|327.29|324.89|327.16|324.76|0
1654075420000|2022-06-01 09:23:40|327.36|324.96|327.42|325.02|327.42|325.02|327.29|324.89|0
1654075430000|2022-06-01 09:23:50|327.49|325.09|327.42|325.02|327.49|325.09|327.42|325.02|0
1654075450000|2022-06-01 09:24:10|327.36|324.96|327.42|325.02|327.42|325.02|327.36|324.96|0
1654075460000|2022-06-01 09:24:20|327.62|325.22|327.69|325.29|327.69|325.29|327.62|325.22|0
1654075470000|2022-06-01 09:24:30|327.55|325.15|327.55|325.15|327.55|325.15|327.55|325.15|0
1654075480000|2022-06-01 09:24:40|327.69|325.29|327.69|325.29|327.69|325.29|327.69|325.29|0
1654075490000|2022-06-01 09:24:50|327.82|325.42|327.69|325.29|327.82|325.42|327.69|325.29|0
1654075500000|2022-06-01 09:25:00|327.75|325.35|327.82|325.42|327.82|325.42|327.69|325.29|0
1654075520000|2022-06-01 09:25:20|327.89|325.49|327.69|325.29|327.89|325.49|327.69|325.29|0
1654075530000|2022-06-01 09:25:30|327.55|325.15|327.69|325.29|327.69|325.29|327.55|325.15|0
1654075560000|2022-06-01 09:26:00|327.55|325.15|327.55|325.15|327.55|325.15|327.55|325.15|0
1654075570000|2022-06-01 09:26:10|327.42|325.02|327.29|324.89|327.42|325.02|327.29|324.89|0
1654075580000|2022-06-01 09:26:20|327.42|325.02|327.16|324.76|327.42|325.02|327.16|324.76|0
1654075590000|2022-06-01 09:26:30|327.29|324.89|327.29|324.89|327.42|325.02|327.29|324.89|0
1654075600000|2022-06-01 09:26:40|327.42|325.02|327.49|325.09|327.49|325.09|327.42|325.02|0
1654075610000|2022-06-01 09:26:50|327.55|325.15|327.29|324.89|327.55|325.15|327.29|324.89|0
1654075620000|2022-06-01 09:27:00|327.16|324.76|327.23|324.83|327.23|324.83|327.16|324.76|0
1654075630000|2022-06-01 09:27:10|327.29|324.89|327.16|324.76|327.29|324.89|327.16|324.76|0
1654075640000|2022-06-01 09:27:20|327.29|324.89|327.16|324.76|327.29|324.89|327.1|324.7|0
1654075650000|2022-06-01 09:27:30|327.23|324.83|327.42|325.02|327.42|325.02|327.16|324.76|0
1654075660000|2022-06-01 09:27:40|327.36|324.96|327.42|325.02|327.42|325.02|327.36|324.96|0
1654075680000|2022-06-01 09:28:00|327.36|324.96|327.42|325.02|327.42|325.02|327.36|324.96|0
1654075690000|2022-06-01 09:28:10|327.36|324.96|327.29|324.89|327.36|324.96|327.29|324.89|0
1654075700000|2022-06-01 09:28:20|327.42|325.02|327.23|324.83|327.42|325.02|327.23|324.83|0
1654075710000|2022-06-01 09:28:30|327.29|324.89|327.36|324.96|327.36|324.96|327.29|324.89|0
1654075720000|2022-06-01 09:28:40|327.29|324.89|327.36|324.96|327.42|325.02|327.29|324.89|0
1654075730000|2022-06-01 09:28:50|327.29|324.89|327.23|324.83|327.29|324.89|327.23|324.83|0
1654075740000|2022-06-01 09:29:00|327.16|324.76|327.16|324.76|327.29|324.89|327.16|324.76|0
1654075750000|2022-06-01 09:29:10|326.9|324.5|327.1|324.7|327.16|324.76|326.9|324.5|0
1654075760000|2022-06-01 09:29:20|327.03|324.63|327.16|324.76|327.16|324.76|327.03|324.63|0
1654075770000|2022-06-01 09:29:30|327.23|324.83|327.29|324.89|327.29|324.89|327.23|324.83|0
1654075780000|2022-06-01 09:29:40|327.23|324.83|327.42|325.02|327.42|325.02|327.23|324.83|0
1654075800000|2022-06-01 09:30:00|327.29|324.89|327.36|324.96|327.36|324.96|327.03|324.63|0
1654075810000|2022-06-01 09:30:10|327.42|325.02|327.42|325.02|327.42|325.02|327.42|325.02|0
1654075820000|2022-06-01 09:30:20|327.29|324.89|327.16|324.76|327.36|324.96|327.16|324.76|0
1654075830000|2022-06-01 09:30:30|327.23|324.83|327.29|324.89|327.29|324.89|327.23|324.83|0
1654075840000|2022-06-01 09:30:40|327.42|325.02|327.29|324.89|327.42|325.02|327.29|324.89|0
1654075850000|2022-06-01 09:30:50|327.42|325.02|327.03|324.63|327.42|325.02|327.03|324.63|0
1654075860000|2022-06-01 09:31:00|326.77|324.37|327.03|324.63|327.03|324.63|326.77|324.37|0
1654075870000|2022-06-01 09:31:10|327.16|324.76|327.23|324.83|327.23|324.83|327.1|324.7|0
1654075880000|2022-06-01 09:31:20|327.29|324.89|327.16|324.76|327.29|324.89|327.16|324.76|0
1654075890000|2022-06-01 09:31:30|327.29|324.89|327.16|324.76|327.29|324.89|327.16|324.76|0
1654075900000|2022-06-01 09:31:40|327.29|324.89|327.1|324.7|327.29|324.89|327.1|324.7|0
1654075910000|2022-06-01 09:31:50|326.96|324.56|327.16|324.76|327.16|324.76|326.96|324.56|0
1654075920000|2022-06-01 09:32:00|326.96|324.56|326.96|324.56|326.96|324.56|326.9|324.5|0
1654075930000|2022-06-01 09:32:10|326.9|324.5|326.9|324.5|327.03|324.63|326.9|324.5|0
1654075940000|2022-06-01 09:32:20|327.03|324.63|327.03|324.63|327.16|324.76|326.9|324.5|0
1654075960000|2022-06-01 09:32:40|327.09|324.69|327.03|324.63|327.16|324.76|327.03|324.63|0
1654075970000|2022-06-01 09:32:50|327.09|324.69|327.16|324.76|327.16|324.76|327.09|324.69|0
1654075980000|2022-06-01 09:33:00|327.09|324.69|326.9|324.5|327.09|324.69|326.9|324.5|0
1654075990000|2022-06-01 09:33:10|326.76|324.36|326.9|324.5|326.9|324.5|326.76|324.36|0
1654076000000|2022-06-01 09:33:20|326.83|324.43|326.76|324.36|326.83|324.43|326.76|324.36|0
1654076010000|2022-06-01 09:33:30|326.63|324.23|326.63|324.23|326.63|324.23|326.63|324.23|0
1654076020000|2022-06-01 09:33:40|326.76|324.36|326.76|324.36|326.9|324.5|326.76|324.36|0
1654076030000|2022-06-01 09:33:50|326.9|324.5|326.96|324.56|326.96|324.56|326.9|324.5|0
1654076040000|2022-06-01 09:34:00|326.9|324.5|326.7|324.3|326.9|324.5|326.63|324.23|0
1654076050000|2022-06-01 09:34:10|326.63|324.23|326.5|324.1|326.63|324.23|326.5|324.1|0
1654076060000|2022-06-01 09:34:20|326.57|324.17|326.5|324.1|326.57|324.17|326.5|324.1|0
1654076080000|2022-06-01 09:34:40|326.63|324.23|326.76|324.36|326.89|324.49|326.63|324.23|0
1654076090000|2022-06-01 09:34:50|326.5|324.1|326.5|324.1|326.5|324.1|326.5|324.1|0
1654076100000|2022-06-01 09:35:00|326.44|324.04|326.24|323.84|326.44|324.04|326.24|323.84|0
1654076110000|2022-06-01 09:35:10|326.31|323.91|326.31|323.91|326.31|323.91|326.31|323.91|0
1654076120000|2022-06-01 09:35:20|326.5|324.1|326.5|324.1|326.5|324.1|326.44|324.04|0
1654076130000|2022-06-01 09:35:30|326.57|324.17|326.5|324.1|326.63|324.23|326.5|324.1|0
1654076140000|2022-06-01 09:35:40|326.63|324.23|326.76|324.36|326.76|324.36|326.63|324.23|0
1654076150000|2022-06-01 09:35:50|326.63|324.23|326.63|324.23|326.76|324.36|326.63|324.23|0
1654076160000|2022-06-01 09:36:00|326.76|324.36|326.63|324.23|326.76|324.36|326.63|324.23|0
1654076170000|2022-06-01 09:36:10|326.57|324.17|326.63|324.23|326.63|324.23|326.57|324.17|0
1654076180000|2022-06-01 09:36:20|326.76|324.36|326.76|324.36|326.76|324.36|326.76|324.36|0
1654076190000|2022-06-01 09:36:30|326.89|324.49|326.96|324.56|326.96|324.56|326.89|324.49|0
1654076200000|2022-06-01 09:36:40|327.02|324.62|327.16|324.76|327.29|324.89|327.02|324.62|0
1654076210000|2022-06-01 09:36:50|327.29|324.89|327.29|324.89|327.29|324.89|327.29|324.89|0
1654076220000|2022-06-01 09:37:00|327.16|324.76|326.89|324.49|327.16|324.76|326.89|324.49|0
1654076230000|2022-06-01 09:37:10|327.02|324.62|327.02|324.62|327.02|324.62|327.02|324.62|0
1654076240000|2022-06-01 09:37:20|327.16|324.76|327.16|324.76|327.16|324.76|327.02|324.62|0
1654076250000|2022-06-01 09:37:30|326.89|324.49|326.89|324.49|326.96|324.56|326.76|324.36|0
1654076270000|2022-06-01 09:37:50|327.02|324.62|327.02|324.62|327.02|324.62|326.89|324.49|0
1654076280000|2022-06-01 09:38:00|327.16|324.76|327.29|324.89|327.29|324.89|327.16|324.76|0
1654076290000|2022-06-01 09:38:10|327.22|324.82|327.22|324.82|327.29|324.89|327.22|324.82|0
1654076300000|2022-06-01 09:38:20|327.29|324.89|327.16|324.76|327.29|324.89|327.16|324.76|0
1654076310000|2022-06-01 09:38:30|326.76|324.36|326.76|324.36|326.76|324.36|326.76|324.36|0
1654076320000|2022-06-01 09:38:40|326.7|324.3|326.89|324.49|326.89|324.49|326.7|324.3|0
1654076330000|2022-06-01 09:38:50|326.96|324.56|327.15|324.75|327.15|324.75|326.96|324.56|0
1654076340000|2022-06-01 09:39:00|327.02|324.62|327.02|324.62|327.02|324.62|327.02|324.62|0
1654076350000|2022-06-01 09:39:10|327.15|324.75|327.29|324.89|327.29|324.89|327.15|324.75|0
1654076370000|2022-06-01 09:39:30|327.35|324.95|327.42|325.02|327.55|325.15|327.35|324.95|0
1654076380000|2022-06-01 09:39:40|327.48|325.08|327.48|325.08|327.55|325.15|327.48|325.08|0
1654076390000|2022-06-01 09:39:50|327.42|325.02|327.55|325.15|327.55|325.15|327.42|325.02|0
1654076400000|2022-06-01 09:40:00|327.62|325.22|327.94|325.54|327.94|325.54|327.62|325.22|0
1654076410000|2022-06-01 09:40:10|327.88|325.48|327.62|325.22|327.94|325.54|327.62|325.22|0
1654076420000|2022-06-01 09:40:20|327.68|325.28|327.81|325.41|327.81|325.41|327.68|325.28|0
1654076430000|2022-06-01 09:40:30|327.94|325.54|327.81|325.41|327.94|325.54|327.81|325.41|0
1654076440000|2022-06-01 09:40:40|327.88|325.48|327.81|325.41|327.88|325.48|327.81|325.41|0
1654076460000|2022-06-01 09:41:00|328.07|325.67|328.07|325.67|328.07|325.67|328.07|325.67|0
1654076470000|2022-06-01 09:41:10|327.94|325.54|327.94|325.54|327.94|325.54|327.94|325.54|0
1654076480000|2022-06-01 09:41:20|328.01|325.61|328.07|325.67|328.07|325.67|327.94|325.54|0
1654076490000|2022-06-01 09:41:30|327.94|325.54|328.01|325.61|328.01|325.61|327.94|325.54|0
1654076500000|2022-06-01 09:41:40|328.07|325.67|328.14|325.74|328.14|325.74|328.07|325.67|0
1654076510000|2022-06-01 09:41:50|328.07|325.67|328.07|325.67|328.07|325.67|328.07|325.67|0
1654076530000|2022-06-01 09:42:10|327.94|325.54|328.07|325.67|328.07|325.67|327.94|325.54|0
1654076540000|2022-06-01 09:42:20|327.94|325.54|327.68|325.28|328.01|325.61|327.68|325.28|0
1654076550000|2022-06-01 09:42:30|327.81|325.41|328.07|325.67|328.07|325.67|327.81|325.41|0
1654076560000|2022-06-01 09:42:40|328.01|325.61|328.07|325.67|328.07|325.67|328.01|325.61|0
1654076580000|2022-06-01 09:43:00|328.2|325.8|328.14|325.74|328.2|325.8|328.07|325.67|0
1654076590000|2022-06-01 09:43:10|328.07|325.67|328.07|325.67|328.14|325.74|328.07|325.67|0
1654076600000|2022-06-01 09:43:20|328.14|325.74|327.94|325.54|328.14|325.74|327.94|325.54|0
1654076610000|2022-06-01 09:43:30|328.07|325.67|328.07|325.67|328.2|325.8|328.07|325.67|0
1654076620000|2022-06-01 09:43:40|327.81|325.41|327.68|325.28|327.81|325.41|327.68|325.28|0
1654076630000|2022-06-01 09:43:50|327.55|325.15|327.55|325.15|327.61|325.21|327.55|325.15|0
1654076640000|2022-06-01 09:44:00|327.68|325.28|327.68|325.28|327.68|325.28|327.68|325.28|0
1654076650000|2022-06-01 09:44:10|327.55|325.15|327.81|325.41|327.81|325.41|327.55|325.15|0
1654076660000|2022-06-01 09:44:20|327.68|325.28|327.81|325.41|327.81|325.41|327.68|325.28|0
1654076670000|2022-06-01 09:44:30|327.94|325.54|328.01|325.61|328.01|325.61|327.94|325.54|0
1654076680000|2022-06-01 09:44:40|327.88|325.48|327.68|325.28|327.88|325.48|327.68|325.28|0
1654076690000|2022-06-01 09:44:50|327.55|325.15|327.61|325.21|327.68|325.28|327.55|325.15|0
1654076700000|2022-06-01 09:45:00|327.55|325.15|327.55|325.15|327.68|325.28|327.55|325.15|0
1654076710000|2022-06-01 09:45:10|327.61|325.21|327.94|325.54|327.94|325.54|327.61|325.21|0
1654076720000|2022-06-01 09:45:20|328.07|325.67|328.27|325.87|328.33|325.93|328.07|325.67|0
1654076730000|2022-06-01 09:45:30|328.2|325.8|328.4|326|328.4|326|328.2|325.8|0
1654076740000|2022-06-01 09:45:40|328.33|325.93|328.07|325.67|328.33|325.93|328.07|325.67|0
1654076750000|2022-06-01 09:45:50|327.94|325.54|328.07|325.67|328.07|325.67|327.94|325.54|0
1654076760000|2022-06-01 09:46:00|328.01|325.61|327.94|325.54|328.01|325.61|327.94|325.54|0
1654076770000|2022-06-01 09:46:10|327.88|325.48|327.88|325.48|327.88|325.48|327.81|325.41|0
1654076780000|2022-06-01 09:46:20|327.94|325.54|327.94|325.54|327.94|325.54|327.88|325.48|0
1654076790000|2022-06-01 09:46:30|327.81|325.41|327.94|325.54|327.94|325.54|327.81|325.41|0
1654076810000|2022-06-01 09:46:50|328.07|325.67|328.01|325.61|328.07|325.67|328.01|325.61|0
1654076820000|2022-06-01 09:47:00|328.07|325.67|328.07|325.67|328.07|325.67|327.81|325.41|0
1654076830000|2022-06-01 09:47:10|327.94|325.54|328.07|325.67|328.07|325.67|327.94|325.54|0
1654076860000|2022-06-01 09:47:40|327.94|325.54|328.07|325.67|328.07|325.67|327.94|325.54|0
1654076870000|2022-06-01 09:47:50|328.2|325.8|328.2|325.8|328.33|325.93|328.2|325.8|0
1654076880000|2022-06-01 09:48:00|328.4|326|328.33|325.93|328.4|326|328.2|325.8|0
1654076890000|2022-06-01 09:48:10|328.4|326|328.2|325.8|328.4|326|328.2|325.8|0
1654076900000|2022-06-01 09:48:20|328.07|325.67|328.07|325.67|328.07|325.67|328.07|325.67|0
1654076910000|2022-06-01 09:48:30|328.2|325.8|328.2|325.8|328.2|325.8|328.2|325.8|0
1654076920000|2022-06-01 09:48:40|328.14|325.74|328.14|325.74|328.2|325.8|328.14|325.74|0
1654076930000|2022-06-01 09:48:50|328.2|325.8|328.33|325.93|328.33|325.93|328.2|325.8|0
1654076940000|2022-06-01 09:49:00|328.2|325.8|328.2|325.8|328.2|325.8|328.2|325.8|0
1654076950000|2022-06-01 09:49:10|328.33|325.93|328.46|326.06|328.46|326.06|328.33|325.93|0
1654076960000|2022-06-01 09:49:20|328.4|326|328.46|326.06|328.46|326.06|328.4|326|0
1654076970000|2022-06-01 09:49:30|328.72|326.32|328.72|326.32|328.86|326.46|328.72|326.32|0
1654076980000|2022-06-01 09:49:40|328.79|326.39|328.79|326.39|328.79|326.39|328.72|326.32|0
1654076990000|2022-06-01 09:49:50|328.86|326.46|328.72|326.32|328.86|326.46|328.72|326.32|0
1654077000000|2022-06-01 09:50:00|328.79|326.39|328.86|326.46|328.86|326.46|328.79|326.39|0
1654077010000|2022-06-01 09:50:10|328.72|326.32|328.79|326.39|328.79|326.39|328.66|326.26|0
1654077020000|2022-06-01 09:50:20|329.25|326.85|329.51|327.11|329.51|327.11|329.25|326.85|0
1654077030000|2022-06-01 09:50:30|329.25|326.85|329.12|326.72|329.25|326.85|329.12|326.72|0
1654077040000|2022-06-01 09:50:40|329.19|326.79|329.06|326.66|329.25|326.85|328.99|326.59|0
1654077050000|2022-06-01 09:50:50|329.12|326.72|328.99|326.59|329.12|326.72|328.99|326.59|0
1654077060000|2022-06-01 09:51:00|329.06|326.66|328.92|326.52|329.06|326.66|328.86|326.46|0
1654077070000|2022-06-01 09:51:10|328.99|326.59|328.99|326.59|328.99|326.59|328.99|326.59|0
1654077080000|2022-06-01 09:51:20|329.12|326.72|329.19|326.79|329.25|326.85|329.12|326.72|0
1654077090000|2022-06-01 09:51:30|329.25|326.85|329.25|326.85|329.25|326.85|329.25|326.85|0
1654077100000|2022-06-01 09:51:40|329.38|326.98|329.51|327.11|329.51|327.11|329.38|326.98|0
1654077110000|2022-06-01 09:51:50|329.38|326.98|329.32|326.92|329.38|326.98|329.32|326.92|0
1654077120000|2022-06-01 09:52:00|329.45|327.05|329.38|326.98|329.51|327.11|329.38|326.98|0
1654077130000|2022-06-01 09:52:10|329.45|327.05|329.51|327.11|329.51|327.11|329.45|327.05|0
1654077140000|2022-06-01 09:52:20|329.25|326.85|329.25|326.85|329.38|326.98|329.25|326.85|0
1654077150000|2022-06-01 09:52:30|329.38|326.98|329.32|326.92|329.38|326.98|329.32|326.92|0
1654077160000|2022-06-01 09:52:40|329.38|326.98|329.25|326.85|329.38|326.98|329.25|326.85|0
1654077170000|2022-06-01 09:52:50|329.38|326.98|329.45|327.05|329.45|327.05|329.38|326.98|0
1654077180000|2022-06-01 09:53:00|329.38|326.98|329.25|326.85|329.38|326.98|329.12|326.72|0
1654077190000|2022-06-01 09:53:10|329.12|326.72|329.25|326.85|329.25|326.85|329.12|326.72|0
1654077200000|2022-06-01 09:53:20|329.19|326.79|329.12|326.72|329.19|326.79|329.12|326.72|0
1654077210000|2022-06-01 09:53:30|328.85|326.45|328.85|326.45|328.85|326.45|328.85|326.45|0
1654077240000|2022-06-01 09:54:00|328.92|326.52|328.85|326.45|328.92|326.52|328.85|326.45|0
1654077250000|2022-06-01 09:54:10|328.66|326.26|328.59|326.19|328.66|326.26|328.59|326.19|0
1654077260000|2022-06-01 09:54:20|328.72|326.32|328.72|326.32|328.72|326.32|328.72|326.32|0
1654077270000|2022-06-01 09:54:30|328.79|326.39|328.72|326.32|328.85|326.45|328.72|326.32|0
1654077280000|2022-06-01 09:54:40|328.59|326.19|328.46|326.06|328.59|326.19|328.46|326.06|0
1654077290000|2022-06-01 09:54:50|328.33|325.93|328.33|325.93|328.46|326.06|328.2|325.8|0
1654077300000|2022-06-01 09:55:00|328.46|326.06|328.46|326.06|328.46|326.06|328.46|326.06|0
1654077310000|2022-06-01 09:55:10|328.33|325.93|328.46|326.06|328.46|326.06|328.33|325.93|0
1654077320000|2022-06-01 09:55:20|328.59|326.19|328.72|326.32|328.72|326.32|328.59|326.19|0
1654077340000|2022-06-01 09:55:40|328.33|325.93|328.33|325.93|328.33|325.93|328.33|325.93|0
1654077350000|2022-06-01 09:55:50|328.4|326|328.46|326.06|328.46|326.06|328.33|325.93|0
1654077360000|2022-06-01 09:56:00|328.53|326.13|328.46|326.06|328.53|326.13|328.46|326.06|0
1654077370000|2022-06-01 09:56:10|328.53|326.13|328.53|326.13|328.59|326.19|328.46|326.06|0
1654077380000|2022-06-01 09:56:20|328.59|326.19|328.46|326.06|328.59|326.19|328.46|326.06|0
1654077390000|2022-06-01 09:56:30|328.33|325.93|328.46|326.06|328.46|326.06|328.33|325.93|0
1654077400000|2022-06-01 09:56:40|328.33|325.93|328.46|326.06|328.46|326.06|328.33|325.93|0
1654077410000|2022-06-01 09:56:50|328.4|326|328.53|326.13|328.53|326.13|328.4|326|0
1654077420000|2022-06-01 09:57:00|328.72|326.32|328.72|326.32|328.72|326.32|328.72|326.32|0
1654077430000|2022-06-01 09:57:10|328.46|326.06|328.53|326.13|328.59|326.19|328.46|326.06|0
1654077440000|2022-06-01 09:57:20|328.59|326.19|328.53|326.13|328.59|326.19|328.53|326.13|0
1654077450000|2022-06-01 09:57:30|328.46|326.06|328.46|326.06|328.46|326.06|328.46|326.06|0
1654077460000|2022-06-01 09:57:40|328.53|326.13|328.72|326.32|328.72|326.32|328.53|326.13|0
1654077470000|2022-06-01 09:57:50|328.79|326.39|328.72|326.32|328.79|326.39|328.72|326.32|0
1654077480000|2022-06-01 09:58:00|328.79|326.39|328.85|326.45|328.85|326.45|328.72|326.32|0
1654077490000|2022-06-01 09:58:10|329.12|326.72|328.98|326.58|329.12|326.72|328.98|326.58|0
1654077500000|2022-06-01 09:58:20|329.11|326.71|329.11|326.71|329.11|326.71|328.98|326.58|0
1654077510000|2022-06-01 09:58:30|328.85|326.45|328.85|326.45|328.85|326.45|328.85|326.45|0
1654077520000|2022-06-01 09:58:40|328.92|326.52|328.85|326.45|328.92|326.52|328.85|326.45|0
1654077530000|2022-06-01 09:58:50|328.72|326.32|328.72|326.32|328.85|326.45|328.72|326.32|0
1654077540000|2022-06-01 09:59:00|328.79|326.39|328.79|326.39|328.79|326.39|328.79|326.39|0
1654077550000|2022-06-01 09:59:10|328.98|326.58|329.05|326.65|329.11|326.71|328.98|326.58|0
1654077560000|2022-06-01 09:59:20|329.11|326.71|329.11|326.71|329.11|326.71|329.11|326.71|0
1654077570000|2022-06-01 09:59:30|328.98|326.58|329.11|326.71|329.11|326.71|328.98|326.58|0
1654077580000|2022-06-01 09:59:40|329.64|327.24|329.64|327.24|329.64|327.24|329.64|327.24|0
1654077590000|2022-06-01 09:59:50|329.58|327.18|329.51|327.11|329.58|327.18|329.51|327.11|0
1654077600000|2022-06-01 10:00:00|329.64|327.24|329.64|327.24|329.64|327.24|329.64|327.24|0
1654077610000|2022-06-01 10:00:10|329.51|327.11|329.51|327.11|329.51|327.11|329.51|327.11|0
1654077620000|2022-06-01 10:00:20|329.38|326.98|329.38|326.98|329.38|326.98|329.38|326.98|0
1654077630000|2022-06-01 10:00:30|329.25|326.85|329.25|326.85|329.31|326.91|329.25|326.85|0
1654077640000|2022-06-01 10:00:40|329.11|326.71|329.38|326.98|329.38|326.98|329.11|326.71|0
1654077650000|2022-06-01 10:00:50|329.25|326.85|329.25|326.85|329.25|326.85|329.18|326.78|0
1654077660000|2022-06-01 10:01:00|329.38|326.98|329.25|326.85|329.38|326.98|329.25|326.85|0
1654077670000|2022-06-01 10:01:10|329.38|326.98|329.38|326.98|329.38|326.98|329.38|326.98|0
1654077680000|2022-06-01 10:01:20|329.51|327.11|329.38|326.98|329.51|327.11|329.38|326.98|0
1654077710000|2022-06-01 10:01:50|329.51|327.11|329.9|327.5|329.9|327.5|329.51|327.11|0
1654077720000|2022-06-01 10:02:00|329.77|327.37|329.84|327.44|329.9|327.5|329.77|327.37|0
1654077730000|2022-06-01 10:02:10|329.9|327.5|329.64|327.24|329.9|327.5|329.64|327.24|0
1654077740000|2022-06-01 10:02:20|329.38|326.98|329.38|326.98|329.38|326.98|329.24|326.84|0
1654077750000|2022-06-01 10:02:30|329.44|327.04|329.24|326.84|329.44|327.04|329.11|326.71|0
1654077760000|2022-06-01 10:02:40|329.31|326.91|329.11|326.71|329.31|326.91|329.11|326.71|0
1654077770000|2022-06-01 10:02:50|328.98|326.58|328.98|326.58|328.98|326.58|328.98|326.58|0
1654077780000|2022-06-01 10:03:00|329.11|326.71|329.24|326.84|329.24|326.84|329.11|326.71|0
1654077790000|2022-06-01 10:03:10|329.18|326.78|329.38|326.98|329.38|326.98|329.18|326.78|0
1654077800000|2022-06-01 10:03:20|329.24|326.84|329.38|326.98|329.38|326.98|329.24|326.84|0
1654077810000|2022-06-01 10:03:30|329.31|326.91|328.98|326.58|329.38|326.98|328.98|326.58|0
1654077820000|2022-06-01 10:03:40|328.92|326.52|328.85|326.45|328.92|326.52|328.85|326.45|0
1654077830000|2022-06-01 10:03:50|328.98|326.58|328.98|326.58|328.98|326.58|328.98|326.58|0
1654077840000|2022-06-01 10:04:00|329.24|326.84|329.18|326.78|329.24|326.84|329.11|326.71|0
1654077850000|2022-06-01 10:04:10|329.11|326.71|329.11|326.71|329.18|326.78|329.11|326.71|0
1654077860000|2022-06-01 10:04:20|329.24|326.84|329.18|326.78|329.24|326.84|329.18|326.78|0
1654077870000|2022-06-01 10:04:30|329.11|326.71|329.24|326.84|329.24|326.84|329.11|326.71|0
1654077880000|2022-06-01 10:04:40|329.18|326.78|329.38|326.98|329.38|326.98|329.18|326.78|0
1654077890000|2022-06-01 10:04:50|329.37|326.97|329.51|327.11|329.51|327.11|329.37|326.97|0
1654077900000|2022-06-01 10:05:00|329.37|326.97|329.37|326.97|329.37|326.97|329.37|326.97|0
1654077910000|2022-06-01 10:05:10|329.31|326.91|329.31|326.91|329.31|326.91|329.31|326.91|0
1654077920000|2022-06-01 10:05:20|329.37|326.97|329.24|326.84|329.37|326.97|329.24|326.84|0
1654077930000|2022-06-01 10:05:30|329.37|326.97|329.11|326.71|329.37|326.97|329.11|326.71|0
1654077940000|2022-06-01 10:05:40|328.98|326.58|328.98|326.58|328.98|326.58|328.98|326.58|0
1654077950000|2022-06-01 10:05:50|329.11|326.71|329.11|326.71|329.11|326.71|329.11|326.71|0
1654077960000|2022-06-01 10:06:00|329.31|326.91|329.44|327.04|329.44|327.04|329.31|326.91|0
1654077970000|2022-06-01 10:06:10|329.64|327.24|329.9|327.5|330.3|327.9|329.64|327.24|0
1654077980000|2022-06-01 10:06:20|330.23|327.83|329.9|327.5|330.23|327.83|329.9|327.5|0
1654077990000|2022-06-01 10:06:30|329.97|327.57|329.97|327.57|329.97|327.57|329.97|327.57|0
1654078000000|2022-06-01 10:06:40|330.03|327.63|329.9|327.5|330.16|327.76|329.9|327.5|0
1654078010000|2022-06-01 10:06:50|330.03|327.63|329.9|327.5|330.1|327.7|329.9|327.5|0
1654078020000|2022-06-01 10:07:00|330.16|327.76|330.03|327.63|330.16|327.76|329.9|327.5|0
1654078030000|2022-06-01 10:07:10|329.9|327.5|329.97|327.57|329.97|327.57|329.9|327.5|0
1654078040000|2022-06-01 10:07:20|330.03|327.63|330.3|327.9|330.3|327.9|330.03|327.63|0
1654078050000|2022-06-01 10:07:30|330.16|327.76|330.16|327.76|330.16|327.76|330.16|327.76|0
1654078060000|2022-06-01 10:07:40|330.3|327.9|330.3|327.9|330.3|327.9|330.3|327.9|0
1654078070000|2022-06-01 10:07:50|330.56|328.16|330.56|328.16|330.69|328.29|330.56|328.16|0
1654078080000|2022-06-01 10:08:00|330.63|328.23|330.96|328.56|330.96|328.56|330.63|328.23|0
1654078090000|2022-06-01 10:08:10|330.89|328.49|330.82|328.42|330.89|328.49|330.82|328.42|0
1654078100000|2022-06-01 10:08:20|330.69|328.29|331.29|328.89|331.29|328.89|330.69|328.29|0
1654078110000|2022-06-01 10:08:30|330.82|328.42|330.82|328.42|330.96|328.56|330.82|328.42|0
1654078120000|2022-06-01 10:08:40|330.96|328.56|330.96|328.56|330.96|328.56|330.96|328.56|0
1654078130000|2022-06-01 10:08:50|330.69|328.29|330.56|328.16|330.69|328.29|330.56|328.16|0
1654078140000|2022-06-01 10:09:00|330.69|328.29|330.56|328.16|330.69|328.29|330.36|327.96|0
1654078150000|2022-06-01 10:09:10|330.43|328.03|330.56|328.16|330.69|328.29|330.43|328.03|0
1654078160000|2022-06-01 10:09:20|330.69|328.29|330.69|328.29|330.69|328.29|330.69|328.29|0
1654078170000|2022-06-01 10:09:30|330.63|328.23|330.82|328.42|330.82|328.42|330.63|328.23|0
1654078180000|2022-06-01 10:09:40|330.95|328.55|330.82|328.42|330.95|328.55|330.82|328.42|0
1654078190000|2022-06-01 10:09:50|330.63|328.23|330.69|328.29|330.76|328.36|330.63|328.23|0
1654078200000|2022-06-01 10:10:00|330.56|328.16|330.5|328.1|330.56|328.16|330.43|328.03|0
1654078210000|2022-06-01 10:10:10|330.56|328.16|330.56|328.16|330.56|328.16|330.56|328.16|0
1654078220000|2022-06-01 10:10:20|330.69|328.29|330.69|328.29|330.69|328.29|330.56|328.16|0
1654078230000|2022-06-01 10:10:30|330.63|328.23|330.82|328.42|330.82|328.42|330.63|328.23|0
1654078240000|2022-06-01 10:10:40|330.69|328.29|330.95|328.55|330.95|328.55|330.69|328.29|0
1654078250000|2022-06-01 10:10:50|331.09|328.69|330.95|328.55|331.09|328.69|330.95|328.55|0
1654078260000|2022-06-01 10:11:00|330.89|328.49|330.76|328.36|330.89|328.49|330.76|328.36|0
1654078270000|2022-06-01 10:11:10|330.69|328.29|330.95|328.55|330.95|328.55|330.69|328.29|0
1654078280000|2022-06-01 10:11:20|331.09|328.69|330.95|328.55|331.09|328.69|330.95|328.55|0
1654078290000|2022-06-01 10:11:30|331.09|328.69|331.02|328.62|331.09|328.69|331.02|328.62|0
1654078300000|2022-06-01 10:11:40|330.95|328.55|330.82|328.42|330.95|328.55|330.76|328.36|0
1654078310000|2022-06-01 10:11:50|330.76|328.36|330.69|328.29|330.76|328.36|330.69|328.29|0
1654078320000|2022-06-01 10:12:00|330.56|328.16|330.82|328.42|330.82|328.42|330.56|328.16|0
1654078330000|2022-06-01 10:12:10|330.95|328.55|330.89|328.49|330.95|328.55|330.89|328.49|0
1654078340000|2022-06-01 10:12:20|330.95|328.55|330.95|328.55|330.95|328.55|330.95|328.55|0
1654078360000|2022-06-01 10:12:40|331.09|328.69|331.09|328.69|331.09|328.69|331.09|328.69|0
1654078370000|2022-06-01 10:12:50|330.82|328.42|330.82|328.42|330.82|328.42|330.82|328.42|0
1654078380000|2022-06-01 10:13:00|330.89|328.49|330.89|328.49|330.89|328.49|330.82|328.42|0
1654078390000|2022-06-01 10:13:10|331.09|328.69|331.55|329.15|331.61|329.21|331.09|328.69|0
1654078400000|2022-06-01 10:13:20|331.48|329.08|331.61|329.21|331.61|329.21|331.48|329.08|0
1654078410000|2022-06-01 10:13:30|331.48|329.08|331.48|329.08|331.48|329.08|331.42|329.02|0
1654078420000|2022-06-01 10:13:40|331.61|329.21|331.09|328.69|331.61|329.21|331.09|328.69|0
1654078430000|2022-06-01 10:13:50|330.95|328.55|330.82|328.42|330.95|328.55|330.82|328.42|0
1654078440000|2022-06-01 10:14:00|331.09|328.69|331.08|328.68|331.09|328.69|331.02|328.62|0
1654078460000|2022-06-01 10:14:20|331.02|328.62|331.02|328.62|331.02|328.62|330.95|328.55|0
1654078470000|2022-06-01 10:14:30|330.95|328.55|331.22|328.82|331.22|328.82|330.95|328.55|0
1654078480000|2022-06-01 10:14:40|331.08|328.68|330.95|328.55|331.08|328.68|330.82|328.42|0
1654078490000|2022-06-01 10:14:50|330.82|328.42|330.95|328.55|331.08|328.68|330.82|328.42|0
1654078500000|2022-06-01 10:15:00|331.22|328.82|331.15|328.75|331.22|328.82|331.08|328.68|0
1654078510000|2022-06-01 10:15:10|331.22|328.82|331.15|328.75|331.22|328.82|331.15|328.75|0
1654078520000|2022-06-01 10:15:20|331.29|328.89|331.15|328.75|331.29|328.89|331.15|328.75|0
1654078530000|2022-06-01 10:15:30|331.08|328.68|331.42|329.02|331.42|329.02|331.08|328.68|0
1654078540000|2022-06-01 10:15:40|331.35|328.95|331.42|329.02|331.42|329.02|331.35|328.95|0
1654078550000|2022-06-01 10:15:50|331.35|328.95|331.48|329.08|331.48|329.08|331.35|328.95|0
1654078560000|2022-06-01 10:16:00|331.42|329.02|331.35|328.95|331.42|329.02|331.35|328.95|0
1654078570000|2022-06-01 10:16:10|331.22|328.82|331.22|328.82|331.22|328.82|331.22|328.82|0
1654078580000|2022-06-01 10:16:20|331.08|328.68|331.15|328.75|331.15|328.75|331.08|328.68|0
1654078590000|2022-06-01 10:16:30|331.08|328.68|331.22|328.82|331.22|328.82|331.08|328.68|0
1654078600000|2022-06-01 10:16:40|331.08|328.68|331.22|328.82|331.22|328.82|331.08|328.68|0
1654078610000|2022-06-01 10:16:50|331.08|328.68|331.15|328.75|331.15|328.75|331.08|328.68|0
1654078620000|2022-06-01 10:17:00|331.08|328.68|331.02|328.62|331.22|328.82|331.02|328.62|0
1654078630000|2022-06-01 10:17:10|331.08|328.68|331.22|328.82|331.22|328.82|331.08|328.68|0
1654078640000|2022-06-01 10:17:20|331.08|328.68|331.08|328.68|331.08|328.68|331.08|328.68|0
1654078650000|2022-06-01 10:17:30|330.95|328.55|330.95|328.55|330.95|328.55|330.95|328.55|0
1654078660000|2022-06-01 10:17:40|331.08|328.68|331.22|328.82|331.22|328.82|330.95|328.55|0
1654078670000|2022-06-01 10:17:50|331.08|328.68|331.15|328.75|331.15|328.75|331.08|328.68|0
1654078680000|2022-06-01 10:18:00|331.08|328.68|330.95|328.55|331.08|328.68|330.95|328.55|0
1654078690000|2022-06-01 10:18:10|330.69|328.29|330.76|328.36|330.76|328.36|330.69|328.29|0
1654078700000|2022-06-01 10:18:20|330.69|328.29|330.42|328.02|330.69|328.29|330.42|328.02|0
1654078710000|2022-06-01 10:18:30|330.55|328.15|330.42|328.02|330.55|328.15|330.42|328.02|0
1654078720000|2022-06-01 10:18:40|330.55|328.15|330.55|328.15|330.55|328.15|330.55|328.15|0
1654078730000|2022-06-01 10:18:50|330.49|328.09|330.03|327.63|330.49|328.09|330.03|327.63|0
1654078740000|2022-06-01 10:19:00|330.16|327.76|330.16|327.76|330.23|327.83|330.16|327.76|0
1654078750000|2022-06-01 10:19:10|330.03|327.63|329.9|327.5|330.03|327.63|329.9|327.5|0
1654078760000|2022-06-01 10:19:20|329.96|327.56|330.03|327.63|330.16|327.76|329.96|327.56|0
1654078770000|2022-06-01 10:19:30|330.16|327.76|330.29|327.89|330.42|328.02|330.16|327.76|0
1654078780000|2022-06-01 10:19:40|330.42|328.02|330.29|327.89|330.42|328.02|330.29|327.89|0
1654078790000|2022-06-01 10:19:50|330.42|328.02|330.36|327.96|330.42|328.02|330.36|327.96|0
1654078800000|2022-06-01 10:20:00|330.29|327.89|330.29|327.89|330.42|328.02|330.29|327.89|0
1654078810000|2022-06-01 10:20:10|330.42|328.02|330.42|328.02|330.49|328.09|330.29|327.89|0
1654078820000|2022-06-01 10:20:20|330.49|328.09|330.95|328.55|330.95|328.55|330.49|328.09|0
1654078830000|2022-06-01 10:20:30|330.82|328.42|330.82|328.42|330.82|328.42|330.82|328.42|0
1654078840000|2022-06-01 10:20:40|330.69|328.29|330.82|328.42|330.82|328.42|330.69|328.29|0
1654078850000|2022-06-01 10:20:50|330.95|328.55|330.95|328.55|330.95|328.55|330.95|328.55|0
1654078860000|2022-06-01 10:21:00|330.82|328.42|330.75|328.35|330.82|328.42|330.69|328.29|0
1654078870000|2022-06-01 10:21:10|330.69|328.29|330.69|328.29|330.69|328.29|330.69|328.29|0
1654078880000|2022-06-01 10:21:20|330.75|328.35|330.29|327.89|330.75|328.35|330.29|327.89|0
1654078890000|2022-06-01 10:21:30|330.16|327.76|330.29|327.89|330.29|327.89|330.16|327.76|0
1654078910000|2022-06-01 10:21:50|330.36|327.96|330.36|327.96|330.42|328.02|330.36|327.96|0
1654078920000|2022-06-01 10:22:00|330.29|327.89|330.49|328.09|330.49|328.09|330.29|327.89|0
1654078930000|2022-06-01 10:22:10|330.42|328.02|330.75|328.35|330.75|328.35|330.42|328.02|0
1654078940000|2022-06-01 10:22:20|330.68|328.28|330.42|328.02|330.68|328.28|330.42|328.02|0
1654078950000|2022-06-01 10:22:30|330.55|328.15|330.55|328.15|330.68|328.28|330.55|328.15|0
1654078960000|2022-06-01 10:22:40|330.62|328.22|330.68|328.28|330.68|328.28|330.55|328.15|0
1654078970000|2022-06-01 10:22:50|330.75|328.35|330.95|328.55|330.95|328.55|330.75|328.35|0
1654078980000|2022-06-01 10:23:00|331.02|328.62|330.95|328.55|331.02|328.62|330.95|328.55|0
1654078990000|2022-06-01 10:23:10|331.02|328.62|331.08|328.68|331.08|328.68|331.02|328.62|0
1654079000000|2022-06-01 10:23:20|331.02|328.62|331.48|329.08|331.55|329.15|331.02|328.62|0
1654079010000|2022-06-01 10:23:30|331.55|329.15|331.87|329.47|331.87|329.47|331.55|329.15|0
1654079020000|2022-06-01 10:23:40|331.81|329.41|332.01|329.61|332.01|329.61|331.81|329.41|0
1654079030000|2022-06-01 10:23:50|332.14|329.74|332.14|329.74|332.27|329.87|332.14|329.74|0
1654079040000|2022-06-01 10:24:00|332.27|329.87|331.87|329.47|332.27|329.87|331.87|329.47|0
1654079050000|2022-06-01 10:24:10|331.81|329.41|331.61|329.21|331.81|329.41|331.61|329.21|0
1654079060000|2022-06-01 10:24:20|331.48|329.08|331.61|329.21|331.61|329.21|331.48|329.08|0
1654079070000|2022-06-01 10:24:30|331.74|329.34|331.55|329.15|331.74|329.34|331.48|329.08|0
1654079080000|2022-06-01 10:24:40|331.48|329.08|331.48|329.08|331.61|329.21|331.48|329.08|0
1654079090000|2022-06-01 10:24:50|331.34|328.94|331.34|328.94|331.34|328.94|331.34|328.94|0
1654079100000|2022-06-01 10:25:00|331.21|328.81|331.28|328.88|331.28|328.88|331.21|328.81|0
1654079110000|2022-06-01 10:25:10|331.21|328.81|331.21|328.81|331.21|328.81|331.21|328.81|0
1654079120000|2022-06-01 10:25:20|331.34|328.94|331.34|328.94|331.34|328.94|331.34|328.94|0
1654079130000|2022-06-01 10:25:30|331.48|329.08|331.48|329.08|331.48|329.08|331.48|329.08|0
1654079140000|2022-06-01 10:25:40|331.61|329.21|331.48|329.08|331.61|329.21|331.48|329.08|0
1654079150000|2022-06-01 10:25:50|331.54|329.14|331.61|329.21|331.61|329.21|331.48|329.08|0
1654079160000|2022-06-01 10:26:00|331.74|329.34|331.54|329.14|331.74|329.34|331.54|329.14|0
1654079170000|2022-06-01 10:26:10|331.48|329.08|331.34|328.94|331.48|329.08|331.34|328.94|0
1654079180000|2022-06-01 10:26:20|331.48|329.08|331.34|328.94|331.48|329.08|331.34|328.94|0
1654079190000|2022-06-01 10:26:30|331.41|329.01|331.34|328.94|331.41|329.01|331.34|328.94|0
1654079200000|2022-06-01 10:26:40|331.48|329.08|331.61|329.21|331.61|329.21|331.48|329.08|0
1654079210000|2022-06-01 10:26:50|331.48|329.08|331.61|329.21|331.61|329.21|331.48|329.08|0
1654079220000|2022-06-01 10:27:00|331.54|329.14|331.68|329.28|331.68|329.28|331.54|329.14|0
1654079230000|2022-06-01 10:27:10|331.74|329.34|331.81|329.41|331.81|329.41|331.61|329.21|0
1654079240000|2022-06-01 10:27:20|331.61|329.21|331.61|329.21|331.61|329.21|331.61|329.21|0
1654079250000|2022-06-01 10:27:30|331.74|329.34|331.74|329.34|331.74|329.34|331.74|329.34|0
1654079260000|2022-06-01 10:27:40|331.61|329.21|332.21|329.81|332.21|329.81|331.61|329.21|0
1654079270000|2022-06-01 10:27:50|332.27|329.87|332.34|329.94|332.53|330.13|332.27|329.87|0
1654079280000|2022-06-01 10:28:00|332.4|330|332.27|329.87|332.4|330|332.27|329.87|0
1654079290000|2022-06-01 10:28:10|331.74|329.34|331.87|329.47|331.87|329.47|331.74|329.34|0
1654079300000|2022-06-01 10:28:20|332|329.6|332.14|329.74|332.14|329.74|331.94|329.54|0
1654079310000|2022-06-01 10:28:30|332.4|330|332.21|329.81|332.4|330|332.14|329.74|0
1654079320000|2022-06-01 10:28:40|332.27|329.87|332|329.6|332.27|329.87|332|329.6|0
1654079330000|2022-06-01 10:28:50|331.74|329.34|331.74|329.34|331.87|329.47|331.74|329.34|0
1654079350000|2022-06-01 10:29:10|331.61|329.21|331.68|329.28|331.87|329.47|331.61|329.21|0
1654079360000|2022-06-01 10:29:20|331.74|329.34|331.74|329.34|331.74|329.34|331.74|329.34|0
1654079370000|2022-06-01 10:29:30|331.61|329.21|331.94|329.54|331.94|329.54|331.61|329.21|0
1654079380000|2022-06-01 10:29:40|331.87|329.47|331.74|329.34|331.87|329.47|331.74|329.34|0
1654079390000|2022-06-01 10:29:50|331.81|329.41|331.74|329.34|331.87|329.47|331.74|329.34|0
1654079400000|2022-06-01 10:30:00|331.87|329.47|331.47|329.07|331.87|329.47|331.47|329.07|0
1654079410000|2022-06-01 10:30:10|331.34|328.94|331.61|329.21|331.61|329.21|331.34|328.94|0
1654079420000|2022-06-01 10:30:20|331.47|329.07|331.15|328.75|331.47|329.07|331.15|328.75|0
1654079430000|2022-06-01 10:30:30|331.34|328.94|331.47|329.07|331.47|329.07|331.34|328.94|0
1654079440000|2022-06-01 10:30:40|331.54|329.14|331.47|329.07|331.61|329.21|331.47|329.07|0
1654079450000|2022-06-01 10:30:50|331.54|329.14|331.34|328.94|331.54|329.14|331.28|328.88|0
1654079460000|2022-06-01 10:31:00|331.47|329.07|331.15|328.75|331.47|329.07|331.08|328.68|0
1654079470000|2022-06-01 10:31:10|331.08|328.68|331.08|328.68|331.08|328.68|331.01|328.61|0
1654079480000|2022-06-01 10:31:20|331.15|328.75|331.08|328.68|331.34|328.94|331.08|328.68|0
1654079490000|2022-06-01 10:31:30|330.94|328.54|330.94|328.54|330.94|328.54|330.94|328.54|0
1654079500000|2022-06-01 10:31:40|330.81|328.41|330.68|328.28|330.81|328.41|330.68|328.28|0
1654079510000|2022-06-01 10:31:50|330.55|328.15|330.68|328.28|330.68|328.28|330.55|328.15|0
1654079520000|2022-06-01 10:32:00|330.81|328.41|330.68|328.28|330.81|328.41|330.68|328.28|0
1654079530000|2022-06-01 10:32:10|330.62|328.22|330.55|328.15|330.62|328.22|330.55|328.15|0
1654079540000|2022-06-01 10:32:20|330.28|327.88|330.15|327.75|330.28|327.88|330.15|327.75|0
1654079550000|2022-06-01 10:32:30|329.96|327.56|329.96|327.56|330.02|327.62|329.96|327.56|0
1654079560000|2022-06-01 10:32:40|329.89|327.49|330.02|327.62|330.02|327.62|329.89|327.49|0
1654079570000|2022-06-01 10:32:50|330.15|327.75|330.28|327.88|330.42|328.02|330.15|327.75|0
1654079580000|2022-06-01 10:33:00|330.15|327.75|330.22|327.82|330.22|327.82|330.15|327.75|0
1654079590000|2022-06-01 10:33:10|330.02|327.62|330.62|328.22|330.62|328.22|330.02|327.62|0
1654079600000|2022-06-01 10:33:20|330.55|328.15|330.48|328.08|330.55|328.15|330.48|328.08|0
1654079610000|2022-06-01 10:33:30|330.55|328.15|330.62|328.22|330.68|328.28|330.55|328.15|0
1654079620000|2022-06-01 10:33:40|330.55|328.15|330.55|328.15|330.55|328.15|330.55|328.15|0
1654079630000|2022-06-01 10:33:50|330.48|328.08|330.48|328.08|330.48|328.08|330.48|328.08|0
1654079640000|2022-06-01 10:34:00|330.42|328.02|330.28|327.88|330.42|328.02|330.28|327.88|0
1654079650000|2022-06-01 10:34:10|330.42|328.02|330.42|328.02|330.42|328.02|330.42|328.02|0
1654079660000|2022-06-01 10:34:20|330.68|328.28|330.94|328.54|330.94|328.54|330.68|328.28|0
1654079670000|2022-06-01 10:34:30|330.88|328.48|330.88|328.48|330.94|328.54|330.88|328.48|0
1654079680000|2022-06-01 10:34:40|330.94|328.54|330.94|328.54|331.01|328.61|330.94|328.54|0
1654079700000|2022-06-01 10:35:00|331.01|328.61|330.94|328.54|331.01|328.61|330.94|328.54|0
1654079710000|2022-06-01 10:35:10|331.07|328.67|331.07|328.67|331.07|328.67|331.07|328.67|0
1654079720000|2022-06-01 10:35:20|331.21|328.81|331.21|328.81|331.21|328.81|331.21|328.81|0
1654079730000|2022-06-01 10:35:30|331.07|328.67|330.94|328.54|331.07|328.67|330.94|328.54|0
1654079740000|2022-06-01 10:35:40|330.81|328.41|330.75|328.35|330.81|328.41|330.68|328.28|0
1654079750000|2022-06-01 10:35:50|330.68|328.28|330.81|328.41|330.81|328.41|330.68|328.28|0
1654079760000|2022-06-01 10:36:00|330.94|328.54|330.81|328.41|330.94|328.54|330.81|328.41|0
1654079770000|2022-06-01 10:36:10|330.75|328.35|330.68|328.28|330.75|328.35|330.68|328.28|0
1654079780000|2022-06-01 10:36:20|330.41|328.01|330.41|328.01|330.41|328.01|330.41|328.01|0
1654079790000|2022-06-01 10:36:30|330.35|327.95|330.55|328.15|330.55|328.15|330.28|327.88|0
1654079800000|2022-06-01 10:36:40|330.41|328.01|330.55|328.15|330.55|328.15|330.41|328.01|0
1654079820000|2022-06-01 10:37:00|330.88|328.48|330.81|328.41|330.88|328.48|330.81|328.41|0
1654079830000|2022-06-01 10:37:10|331.01|328.61|330.94|328.54|331.01|328.61|330.94|328.54|0
1654079840000|2022-06-01 10:37:20|330.88|328.48|330.88|328.48|330.88|328.48|330.88|328.48|0
1654079850000|2022-06-01 10:37:30|331.01|328.61|331.01|328.61|331.07|328.67|331.01|328.61|0
1654079860000|2022-06-01 10:37:40|331.14|328.74|331.14|328.74|331.14|328.74|331.14|328.74|0
1654079870000|2022-06-01 10:37:50|331.21|328.81|331.21|328.81|331.21|328.81|331.21|328.81|0
1654079880000|2022-06-01 10:38:00|330.94|328.54|331.07|328.67|331.07|328.67|330.94|328.54|0
1654079890000|2022-06-01 10:38:10|330.94|328.54|330.94|328.54|331.01|328.61|330.94|328.54|0
1654079900000|2022-06-01 10:38:20|330.88|328.48|331.01|328.61|331.01|328.61|330.88|328.48|0
1654079910000|2022-06-01 10:38:30|331.07|328.67|331.21|328.81|331.21|328.81|331.07|328.67|0
1654079920000|2022-06-01 10:38:40|331.6|329.2|331.6|329.2|331.6|329.2|331.47|329.07|0
1654079930000|2022-06-01 10:38:50|331.67|329.27|332.13|329.73|332.13|329.73|331.67|329.27|0
1654079940000|2022-06-01 10:39:00|332|329.6|332.13|329.73|332.13|329.73|331.94|329.54|0
1654079950000|2022-06-01 10:39:10|332.26|329.86|332.4|330|332.4|330|332.26|329.86|0
1654079960000|2022-06-01 10:39:20|332.66|330.26|332.79|330.39|332.79|330.39|332.66|330.26|0
1654079970000|2022-06-01 10:39:30|332.66|330.26|332.79|330.39|332.79|330.39|332.66|330.26|0
1654079980000|2022-06-01 10:39:40|332.66|330.26|332.53|330.13|332.79|330.39|332.53|330.13|0
1654079990000|2022-06-01 10:39:50|332.46|330.06|332.66|330.26|332.66|330.26|332.46|330.06|0
1654080000000|2022-06-01 10:40:00|332.53|330.13|332.33|329.93|332.53|330.13|332.33|329.93|0
1654080010000|2022-06-01 10:40:10|332.4|330|332|329.6|332.46|330.06|332|329.6|0
1654080030000|2022-06-01 10:40:30|331.87|329.47|331.87|329.47|332|329.6|331.87|329.47|0
1654080040000|2022-06-01 10:40:40|331.73|329.33|331.6|329.2|331.73|329.33|331.6|329.2|0
1654080050000|2022-06-01 10:40:50|331.47|329.07|331.54|329.14|331.6|329.2|331.47|329.07|0
1654080060000|2022-06-01 10:41:00|331.47|329.07|331.6|329.2|331.6|329.2|331.34|328.94|0
1654080080000|2022-06-01 10:41:20|331.67|329.27|331.6|329.2|331.67|329.27|331.6|329.2|0
1654080090000|2022-06-01 10:41:30|331.67|329.27|331.73|329.33|331.73|329.33|331.6|329.2|0
1654080100000|2022-06-01 10:41:40|331.6|329.2|331.6|329.2|331.6|329.2|331.6|329.2|0
1654080110000|2022-06-01 10:41:50|331.47|329.07|330.88|328.48|331.47|329.07|330.88|328.48|0
1654080120000|2022-06-01 10:42:00|330.94|328.54|330.94|328.54|330.94|328.54|330.94|328.54|0
1654080130000|2022-06-01 10:42:10|331.07|328.67|331.4|329|331.47|329.07|331.07|328.67|0
1654080140000|2022-06-01 10:42:20|331.34|328.94|331.2|328.8|331.34|328.94|331.2|328.8|0
1654080150000|2022-06-01 10:42:30|331.27|328.87|331.2|328.8|331.27|328.87|331.2|328.8|0
1654080160000|2022-06-01 10:42:40|331.27|328.87|331.47|329.07|331.47|329.07|331.27|328.87|0
1654080170000|2022-06-01 10:42:50|331.34|328.94|331.34|328.94|331.34|328.94|331.34|328.94|0
1654080180000|2022-06-01 10:43:00|331.54|329.14|331.54|329.14|331.54|329.14|331.54|329.14|0
1654080190000|2022-06-01 10:43:10|331.6|329.2|331.54|329.14|331.6|329.2|331.47|329.07|0
1654080200000|2022-06-01 10:43:20|331.47|329.07|331.27|328.87|331.47|329.07|331.27|328.87|0
1654080210000|2022-06-01 10:43:30|331.2|328.8|331.07|328.67|331.2|328.8|331.07|328.67|0
1654080220000|2022-06-01 10:43:40|331.2|328.8|330.94|328.54|331.2|328.8|330.94|328.54|0
1654080230000|2022-06-01 10:43:50|330.81|328.41|330.81|328.41|330.81|328.41|330.81|328.41|0
1654080240000|2022-06-01 10:44:00|330.67|328.27|330.61|328.21|330.67|328.27|330.61|328.21|0
1654080250000|2022-06-01 10:44:10|330.67|328.27|330.81|328.41|330.81|328.41|330.67|328.27|0
1654080260000|2022-06-01 10:44:20|330.67|328.27|330.67|328.27|330.67|328.27|330.67|328.27|0
1654080270000|2022-06-01 10:44:30|330.54|328.14|330.54|328.14|330.61|328.21|330.54|328.14|0
1654080280000|2022-06-01 10:44:40|330.61|328.21|330.48|328.08|330.61|328.21|330.48|328.08|0
1654080290000|2022-06-01 10:44:50|330.41|328.01|330.41|328.01|330.41|328.01|330.28|327.88|0
1654080300000|2022-06-01 10:45:00|330.28|327.88|330.35|327.95|330.35|327.95|330.28|327.88|0
1654080310000|2022-06-01 10:45:10|330.41|328.01|330.61|328.21|330.61|328.21|330.41|328.01|0
1654080320000|2022-06-01 10:45:20|330.67|328.27|330.74|328.34|330.74|328.34|330.67|328.27|0
1654080330000|2022-06-01 10:45:30|330.67|328.27|330.74|328.34|330.74|328.34|330.67|328.27|0
1654080340000|2022-06-01 10:45:40|330.67|328.27|330.81|328.41|330.81|328.41|330.67|328.27|0
1654080350000|2022-06-01 10:45:50|330.74|328.34|330.67|328.27|330.74|328.34|330.67|328.27|0
1654080360000|2022-06-01 10:46:00|330.74|328.34|330.87|328.47|330.87|328.47|330.74|328.34|0
1654080370000|2022-06-01 10:46:10|330.94|328.54|330.54|328.14|330.94|328.54|330.54|328.14|0
1654080380000|2022-06-01 10:46:20|330.67|328.27|330.87|328.47|330.87|328.47|330.67|328.27|0
1654080390000|2022-06-01 10:46:30|330.81|328.41|331.01|328.61|331.01|328.61|330.81|328.41|0
1654080400000|2022-06-01 10:46:40|331.07|328.67|330.94|328.54|331.07|328.67|330.94|328.54|0
1654080410000|2022-06-01 10:46:50|331.07|328.67|331.2|328.8|331.2|328.8|331.07|328.67|0
1654080430000|2022-06-01 10:47:10|331.07|328.67|331.07|328.67|331.07|328.67|331.07|328.67|0
1654080440000|2022-06-01 10:47:20|330.94|328.54|330.81|328.41|330.94|328.54|330.67|328.27|0
1654080450000|2022-06-01 10:47:30|330.8|328.4|330.8|328.4|330.8|328.4|330.8|328.4|0
1654080460000|2022-06-01 10:47:40|330.67|328.27|330.94|328.54|330.94|328.54|330.67|328.27|0
1654080470000|2022-06-01 10:47:50|330.87|328.47|331.14|328.74|331.14|328.74|330.8|328.4|0
1654080480000|2022-06-01 10:48:00|331.2|328.8|331.27|328.87|331.27|328.87|331.14|328.74|0
1654080490000|2022-06-01 10:48:10|331.33|328.93|331.33|328.93|331.47|329.07|331.33|328.93|0
1654080520000|2022-06-01 10:48:40|331.27|328.87|331.2|328.8|331.27|328.87|331.2|328.8|0
1654080530000|2022-06-01 10:48:50|331.27|328.87|331.2|328.8|331.27|328.87|331.2|328.8|0
1654080540000|2022-06-01 10:49:00|331.27|328.87|331.33|328.93|331.33|328.93|331.2|328.8|0
1654080550000|2022-06-01 10:49:10|331.6|329.2|331.46|329.06|331.6|329.2|331.4|329|0
1654080560000|2022-06-01 10:49:20|331.53|329.13|331.46|329.06|331.53|329.13|331.46|329.06|0
1654080570000|2022-06-01 10:49:30|331.53|329.13|331.6|329.2|331.6|329.2|331.53|329.13|0
1654080580000|2022-06-01 10:49:40|331.73|329.33|331.86|329.46|331.86|329.46|331.73|329.33|0
1654080600000|2022-06-01 10:50:00|331.73|329.33|331.86|329.46|331.86|329.46|331.67|329.27|0
1654080610000|2022-06-01 10:50:10|332.13|329.73|332.19|329.79|332.19|329.79|332.13|329.73|0
1654080620000|2022-06-01 10:50:20|332.06|329.66|332.13|329.73|332.13|329.73|331.99|329.59|0
1654080630000|2022-06-01 10:50:30|332.06|329.66|332.13|329.73|332.13|329.73|331.99|329.59|0
1654080640000|2022-06-01 10:50:40|332.19|329.79|332.19|329.79|332.19|329.79|332.13|329.73|0
1654080650000|2022-06-01 10:50:50|332.13|329.73|332.26|329.86|332.26|329.86|332.13|329.73|0
1654080660000|2022-06-01 10:51:00|332.33|329.93|332.39|329.99|332.39|329.99|332.33|329.93|0
1654080670000|2022-06-01 10:51:10|332.52|330.12|332.26|329.86|332.59|330.19|332.26|329.86|0
1654080680000|2022-06-01 10:51:20|332.19|329.79|332.13|329.73|332.26|329.86|332.13|329.73|0
1654080690000|2022-06-01 10:51:30|332.26|329.86|332.26|329.86|332.26|329.86|332.26|329.86|0
1654080700000|2022-06-01 10:51:40|332.13|329.73|332.26|329.86|332.26|329.86|332.13|329.73|0
1654080710000|2022-06-01 10:51:50|332.39|329.99|332.39|329.99|332.52|330.12|332.39|329.99|0
1654080720000|2022-06-01 10:52:00|332.52|330.12|332.39|329.99|332.52|330.12|332.39|329.99|0
1654080730000|2022-06-01 10:52:10|332.33|329.93|332.26|329.86|332.33|329.93|332.26|329.86|0
1654080740000|2022-06-01 10:52:20|332.39|329.99|331.73|329.33|332.39|329.99|331.73|329.33|0
1654080750000|2022-06-01 10:52:30|331.93|329.53|331.93|329.53|331.93|329.53|331.93|329.53|0
1654080760000|2022-06-01 10:52:40|331.86|329.46|332.12|329.72|332.12|329.72|331.86|329.46|0
1654080770000|2022-06-01 10:52:50|331.99|329.59|331.99|329.59|332.12|329.72|331.99|329.59|0
1654080780000|2022-06-01 10:53:00|332.33|329.93|332.39|329.99|332.39|329.99|332.33|329.93|0
1654080790000|2022-06-01 10:53:10|332.52|330.12|332.52|330.12|332.52|330.12|332.52|330.12|0
1654080800000|2022-06-01 10:53:20|332.39|329.99|332.52|330.12|332.52|330.12|332.39|329.99|0
1654080820000|2022-06-01 10:53:40|332.39|329.99|332.52|330.12|332.52|330.12|332.39|329.99|0
1654080830000|2022-06-01 10:53:50|332.39|329.99|332.52|330.12|332.52|330.12|332.39|329.99|0
1654080840000|2022-06-01 10:54:00|332.65|330.25|332.65|330.25|332.65|330.25|332.65|330.25|0
1654080850000|2022-06-01 10:54:10|332.72|330.32|332.92|330.52|333.05|330.65|332.72|330.32|0
1654080860000|2022-06-01 10:54:20|333.05|330.65|333.05|330.65|333.12|330.72|333.05|330.65|0
1654080870000|2022-06-01 10:54:30|333.18|330.78|333.05|330.65|333.18|330.78|333.05|330.65|0
1654080880000|2022-06-01 10:54:40|333.12|330.72|333.05|330.65|333.12|330.72|332.92|330.52|0
1654080890000|2022-06-01 10:54:50|333.18|330.78|333.12|330.72|333.18|330.78|333.12|330.72|0
1654080900000|2022-06-01 10:55:00|333.05|330.65|333.18|330.78|333.18|330.78|333.05|330.65|0
1654080910000|2022-06-01 10:55:10|333.45|331.05|333.45|331.05|333.45|331.05|333.32|330.92|0
1654080920000|2022-06-01 10:55:20|333.32|330.92|333.45|331.05|333.45|331.05|333.32|330.92|0
1654080930000|2022-06-01 10:55:30|333.25|330.85|333.25|330.85|333.32|330.92|333.25|330.85|0
1654080940000|2022-06-01 10:55:40|333.45|331.05|333.85|331.45|333.85|331.45|333.45|331.05|0
1654080950000|2022-06-01 10:55:50|334.11|331.71|333.85|331.45|334.11|331.71|333.85|331.45|0
1654080960000|2022-06-01 10:56:00|334.11|331.71|333.05|330.65|334.11|331.71|333.05|330.65|0
1654080970000|2022-06-01 10:56:10|332.79|330.39|332.79|330.39|333.05|330.65|332.65|330.25|0
1654080980000|2022-06-01 10:56:20|332.65|330.25|332.65|330.25|332.92|330.52|332.65|330.25|0
1654080990000|2022-06-01 10:56:30|332.52|330.12|332.32|329.92|332.52|330.12|332.32|329.92|0
1654081000000|2022-06-01 10:56:40|332.26|329.86|332.32|329.92|332.39|329.99|332.26|329.86|0
1654081010000|2022-06-01 10:56:50|332.26|329.86|332.39|329.99|332.39|329.99|332.12|329.72|0
1654081020000|2022-06-01 10:57:00|332.26|329.86|332.39|329.99|332.39|329.99|332.26|329.86|0
1654081030000|2022-06-01 10:57:10|332.52|330.12|332.46|330.06|332.52|330.12|332.46|330.06|0
1654081040000|2022-06-01 10:57:20|332.52|330.12|332.52|330.12|332.65|330.25|332.52|330.12|0
1654081050000|2022-06-01 10:57:30|332.25|329.85|331.59|329.19|332.25|329.85|331.59|329.19|0
1654081060000|2022-06-01 10:57:40|331.53|329.13|331.46|329.06|331.59|329.19|331.46|329.06|0
1654081070000|2022-06-01 10:57:50|331.59|329.19|331.73|329.33|331.73|329.33|331.59|329.19|0
1654081080000|2022-06-01 10:58:00|331.59|329.19|331.79|329.39|331.79|329.39|331.59|329.19|0
1654081090000|2022-06-01 10:58:10|331.46|329.06|331.73|329.33|331.73|329.33|331.46|329.06|0
1654081100000|2022-06-01 10:58:20|331.59|329.19|331.86|329.46|331.86|329.46|331.59|329.19|0
1654081110000|2022-06-01 10:58:30|332.12|329.72|331.99|329.59|332.12|329.72|331.99|329.59|0
1654081120000|2022-06-01 10:58:40|332.12|329.72|332.12|329.72|332.12|329.72|332.12|329.72|0
1654081130000|2022-06-01 10:58:50|331.99|329.59|332.19|329.79|332.19|329.79|331.99|329.59|0
1654081140000|2022-06-01 10:59:00|332.25|329.85|332.25|329.85|332.39|329.99|332.25|329.85|0
1654081150000|2022-06-01 10:59:10|332.12|329.72|331.79|329.39|332.12|329.72|331.79|329.39|0
1654081160000|2022-06-01 10:59:20|331.72|329.32|331.59|329.19|331.72|329.32|331.59|329.19|0
1654081170000|2022-06-01 10:59:30|331.86|329.46|331.86|329.46|331.86|329.46|331.86|329.46|0
1654081180000|2022-06-01 10:59:40|331.99|329.59|331.99|329.59|332.12|329.72|331.99|329.59|0
1654081190000|2022-06-01 10:59:50|332.25|329.85|332.25|329.85|332.25|329.85|332.19|329.79|0
1654081200000|2022-06-01 11:00:00|332.32|329.92|332.25|329.85|332.32|329.92|331.99|329.59|0
1654081210000|2022-06-01 11:00:10|332.12|329.72|331.99|329.59|332.12|329.72|331.99|329.59|0
1654081220000|2022-06-01 11:00:20|331.72|329.32|331.59|329.19|331.72|329.32|331.46|329.06|0
1654081230000|2022-06-01 11:00:30|331.72|329.32|331.79|329.39|331.79|329.39|331.59|329.19|0
1654081240000|2022-06-01 11:00:40|331.72|329.32|331.72|329.32|331.72|329.32|331.72|329.32|0
1654081250000|2022-06-01 11:00:50|331.59|329.19|331.46|329.06|331.66|329.26|331.46|329.06|0
1654081260000|2022-06-01 11:01:00|331.33|328.93|330.93|328.53|331.33|328.93|330.93|328.53|0
1654081270000|2022-06-01 11:01:10|331|328.6|331.19|328.79|331.19|328.79|330.93|328.53|0
1654081280000|2022-06-01 11:01:20|331.13|328.73|331.19|328.79|331.33|328.93|331.13|328.73|0
1654081290000|2022-06-01 11:01:30|330.93|328.53|331.06|328.66|331.06|328.66|330.93|328.53|0
1654081300000|2022-06-01 11:01:40|331.13|328.73|331.06|328.66|331.19|328.79|331.06|328.66|0
1654081310000|2022-06-01 11:01:50|331.13|328.73|330.93|328.53|331.13|328.73|330.93|328.53|0
1654081320000|2022-06-01 11:02:00|331|328.6|331|328.6|331|328.6|330.93|328.53|0
1654081330000|2022-06-01 11:02:10|330.93|328.53|330.93|328.53|330.93|328.53|330.93|328.53|0
1654081340000|2022-06-01 11:02:20|330.8|328.4|330.4|328|330.8|328.4|330.4|328|0
1654081350000|2022-06-01 11:02:30|330.27|327.87|330.4|328|330.53|328.13|330.27|327.87|0
1654081360000|2022-06-01 11:02:40|330.53|328.13|330.53|328.13|330.53|328.13|330.53|328.13|0
1654081370000|2022-06-01 11:02:50|330.4|328|330.53|328.13|330.53|328.13|330.4|328|0
1654081380000|2022-06-01 11:03:00|330.8|328.4|330.8|328.4|330.93|328.53|330.8|328.4|0
1654081390000|2022-06-01 11:03:10|330.93|328.53|330.67|328.27|330.93|328.53|330.67|328.27|0
1654081400000|2022-06-01 11:03:20|330.73|328.33|330.67|328.27|330.8|328.4|330.67|328.27|0
1654081410000|2022-06-01 11:03:30|330.6|328.2|330.53|328.13|330.6|328.2|330.53|328.13|0
1654081420000|2022-06-01 11:03:40|330.67|328.27|330.67|328.27|330.8|328.4|330.67|328.27|0
1654081430000|2022-06-01 11:03:50|330.6|328.2|330.53|328.13|330.67|328.27|330.53|328.13|0
1654081440000|2022-06-01 11:04:00|330.67|328.27|330.53|328.13|330.67|328.27|330.53|328.13|0
1654081450000|2022-06-01 11:04:10|330.4|328|330.6|328.2|330.6|328.2|330.4|328|0
1654081460000|2022-06-01 11:04:20|330.53|328.13|330.6|328.2|330.67|328.27|330.53|328.13|0
1654081470000|2022-06-01 11:04:30|330.66|328.26|330.27|327.87|330.66|328.26|330.27|327.87|0
1654081490000|2022-06-01 11:04:50|330.4|328|330.4|328|330.4|328|330.4|328|0
1654081500000|2022-06-01 11:05:00|330.27|327.87|330.27|327.87|330.27|327.87|330.27|327.87|0
1654081510000|2022-06-01 11:05:10|330.4|328|330.4|328|330.6|328.2|330.4|328|0
1654081520000|2022-06-01 11:05:20|330.53|328.13|330.47|328.07|330.53|328.13|330.47|328.07|0
1654081530000|2022-06-01 11:05:30|330.4|328|330.53|328.13|330.53|328.13|330.34|327.94|0
1654081540000|2022-06-01 11:05:40|330.34|327.94|330.53|328.13|330.53|328.13|330.34|327.94|0
1654081550000|2022-06-01 11:05:50|330.4|328|330.53|328.13|330.53|328.13|330.4|328|0
1654081560000|2022-06-01 11:06:00|330.4|328|330.14|327.74|330.4|328|330.14|327.74|0
1654081570000|2022-06-01 11:06:10|330|327.6|329.41|327.01|330|327.6|329.41|327.01|0
1654081580000|2022-06-01 11:06:20|329.28|326.88|329.15|326.75|329.28|326.88|329.15|326.75|0
1654081590000|2022-06-01 11:06:30|329.21|326.81|329.02|326.62|329.21|326.81|328.82|326.42|0
1654081600000|2022-06-01 11:06:40|328.89|326.49|328.56|326.16|328.89|326.49|328.56|326.16|0
1654081610000|2022-06-01 11:06:50|328.49|326.09|328.29|325.89|328.49|326.09|328.03|325.63|0
1654081620000|2022-06-01 11:07:00|328.16|325.76|327.64|325.24|328.16|325.76|327.44|325.04|0
1654081630000|2022-06-01 11:07:10|327.44|325.04|327.11|324.71|327.44|325.04|327.11|324.71|0
1654081640000|2022-06-01 11:07:20|327.18|324.78|327.9|325.5|327.9|325.5|327.18|324.78|0
1654081650000|2022-06-01 11:07:30|327.84|325.44|327.51|325.11|327.84|325.44|327.51|325.11|0
1654081660000|2022-06-01 11:07:40|327.77|325.37|327.77|325.37|327.84|325.44|327.77|325.37|0
1654081670000|2022-06-01 11:07:50|327.9|325.5|328.03|325.63|328.16|325.76|327.9|325.5|0
1654081680000|2022-06-01 11:08:00|328.16|325.76|328.03|325.63|328.16|325.76|327.9|325.5|0
1654081690000|2022-06-01 11:08:10|327.9|325.5|327.9|325.5|327.9|325.5|327.77|325.37|0
1654081700000|2022-06-01 11:08:20|328.03|325.63|328.23|325.83|328.23|325.83|328.03|325.63|0
1654081710000|2022-06-01 11:08:30|328.29|325.89|328.1|325.7|328.29|325.89|328.1|325.7|0
1654081720000|2022-06-01 11:08:40|328.16|325.76|328.16|325.76|328.23|325.83|328.16|325.76|0
1654081730000|2022-06-01 11:08:50|328.29|325.89|328.69|326.29|328.69|326.29|328.29|325.89|0
1654081740000|2022-06-01 11:09:00|328.42|326.02|328.56|326.16|328.62|326.22|328.42|326.02|0
1654081750000|2022-06-01 11:09:10|328.49|326.09|328.56|326.16|328.56|326.16|328.49|326.09|0
1654081760000|2022-06-01 11:09:20|328.62|326.22|328.56|326.16|328.69|326.29|328.56|326.16|0
1654081770000|2022-06-01 11:09:30|328.62|326.22|328.82|326.42|328.82|326.42|328.62|326.22|0
1654081790000|2022-06-01 11:09:50|328.42|326.02|328.29|325.89|328.49|326.09|328.29|325.89|0
1654081800000|2022-06-01 11:10:00|328.42|326.02|328.29|325.89|328.55|326.15|328.29|325.89|0
1654081810000|2022-06-01 11:10:10|328.03|325.63|328.1|325.7|328.1|325.7|327.9|325.5|0
1654081820000|2022-06-01 11:10:20|328.16|325.76|328.23|325.83|328.23|325.83|328.16|325.76|0
1654081830000|2022-06-01 11:10:30|328.29|325.89|328.29|325.89|328.29|325.89|328.29|325.89|0
1654081840000|2022-06-01 11:10:40|328.36|325.96|328.55|326.15|328.55|326.15|328.36|325.96|0
1654081850000|2022-06-01 11:10:50|328.69|326.29|328.95|326.55|328.95|326.55|328.55|326.15|0
1654081860000|2022-06-01 11:11:00|329.08|326.68|329.02|326.62|329.08|326.68|329.02|326.62|0
1654081870000|2022-06-01 11:11:10|328.95|326.55|329.08|326.68|329.08|326.68|328.95|326.55|0
1654081880000|2022-06-01 11:11:20|329.28|326.88|329.21|326.81|329.28|326.88|329.21|326.81|0
1654081890000|2022-06-01 11:11:30|329.08|326.68|328.95|326.55|329.08|326.68|328.95|326.55|0
1654081900000|2022-06-01 11:11:40|328.82|326.42|328.82|326.42|328.82|326.42|328.82|326.42|0
1654081910000|2022-06-01 11:11:50|328.55|326.15|328.42|326.02|328.55|326.15|328.42|326.02|0
1654081920000|2022-06-01 11:12:00|328.29|325.89|328.16|325.76|328.29|325.89|328.16|325.76|0
1654081930000|2022-06-01 11:12:10|328.03|325.63|328.03|325.63|328.1|325.7|327.9|325.5|0
1654081940000|2022-06-01 11:12:20|328.1|325.7|327.97|325.57|328.16|325.76|327.97|325.57|0
1654081950000|2022-06-01 11:12:30|328.03|325.63|327.9|325.5|328.03|325.63|327.77|325.37|0
1654081960000|2022-06-01 11:12:40|327.97|325.57|327.9|325.5|328.03|325.63|327.9|325.5|0
1654081970000|2022-06-01 11:12:50|327.83|325.43|327.7|325.3|327.9|325.5|327.7|325.3|0
1654081980000|2022-06-01 11:13:00|327.77|325.37|327.77|325.37|327.77|325.37|327.7|325.3|0
1654081990000|2022-06-01 11:13:10|327.9|325.5|328.16|325.76|328.16|325.76|327.9|325.5|0
1654082000000|2022-06-01 11:13:20|328.23|325.83|328.16|325.76|328.23|325.83|328.16|325.76|0
1654082010000|2022-06-01 11:13:30|328.29|325.89|328.42|326.02|328.55|326.15|328.29|325.89|0
1654082020000|2022-06-01 11:13:40|328.55|326.15|328.55|326.15|328.62|326.22|328.49|326.09|0
1654082030000|2022-06-01 11:13:50|328.42|326.02|328.55|326.15|328.55|326.15|328.42|326.02|0
1654082040000|2022-06-01 11:14:00|328.42|326.02|328.55|326.15|328.55|326.15|328.42|326.02|0
1654082050000|2022-06-01 11:14:10|328.49|326.09|328.55|326.15|328.55|326.15|328.49|326.09|0
1654082060000|2022-06-01 11:14:20|328.29|325.89|328.29|325.89|328.29|325.89|328.23|325.83|0
1654082070000|2022-06-01 11:14:30|328.16|325.76|328.16|325.76|328.16|325.76|328.16|325.76|0
1654082080000|2022-06-01 11:14:40|328.29|325.89|328.23|325.83|328.29|325.89|328.23|325.83|0
1654082090000|2022-06-01 11:14:50|328.29|325.89|328.29|325.89|328.29|325.89|328.23|325.83|0
1654082100000|2022-06-01 11:15:00|328.16|325.76|328.55|326.15|328.68|326.28|328.16|325.76|0
1654082110000|2022-06-01 11:15:10|328.42|326.02|328.42|326.02|328.42|326.02|328.42|326.02|0
1654082120000|2022-06-01 11:15:20|328.55|326.15|328.55|326.15|328.55|326.15|328.55|326.15|0
1654082130000|2022-06-01 11:15:30|328.42|326.02|328.68|326.28|328.68|326.28|328.42|326.02|0
1654082140000|2022-06-01 11:15:40|328.62|326.22|328.55|326.15|328.68|326.28|328.55|326.15|0
1654082150000|2022-06-01 11:15:50|328.42|326.02|328.42|326.02|328.42|326.02|328.42|326.02|0
1654082160000|2022-06-01 11:16:00|328.55|326.15|328.42|326.02|328.55|326.15|328.29|325.89|0
1654082170000|2022-06-01 11:16:10|328.55|326.15|328.68|326.28|328.68|326.28|328.55|326.15|0
1654082180000|2022-06-01 11:16:20|328.62|326.22|328.81|326.41|328.88|326.48|328.62|326.22|0
1654082190000|2022-06-01 11:16:30|328.75|326.35|328.95|326.55|328.95|326.55|328.68|326.28|0
1654082200000|2022-06-01 11:16:40|328.88|326.48|328.81|326.41|328.88|326.48|328.81|326.41|0
1654082210000|2022-06-01 11:16:50|328.95|326.55|328.81|326.41|328.95|326.55|328.81|326.41|0
1654082220000|2022-06-01 11:17:00|328.88|326.48|328.75|326.35|329.08|326.68|328.68|326.28|0
1654082230000|2022-06-01 11:17:10|328.81|326.41|328.81|326.41|328.81|326.41|328.81|326.41|0
1654082240000|2022-06-01 11:17:20|328.68|326.28|328.68|326.28|328.68|326.28|328.68|326.28|0
1654082250000|2022-06-01 11:17:30|328.62|326.22|328.68|326.28|328.68|326.28|328.62|326.22|0
1654082260000|2022-06-01 11:17:40|328.81|326.41|328.81|326.41|328.81|326.41|328.68|326.28|0
1654082270000|2022-06-01 11:17:50|328.75|326.35|328.81|326.41|328.81|326.41|328.75|326.35|0
1654082280000|2022-06-01 11:18:00|328.75|326.35|328.95|326.55|328.95|326.55|328.75|326.35|0
1654082290000|2022-06-01 11:18:10|329.08|326.68|329.08|326.68|329.21|326.81|329.08|326.68|0
1654082300000|2022-06-01 11:18:20|328.95|326.55|328.95|326.55|328.95|326.55|328.95|326.55|0
1654082310000|2022-06-01 11:18:30|329.08|326.68|329.01|326.61|329.08|326.68|329.01|326.61|0
1654082320000|2022-06-01 11:18:40|329.08|326.68|328.88|326.48|329.08|326.68|328.88|326.48|0
1654082330000|2022-06-01 11:18:50|328.95|326.55|328.95|326.55|328.95|326.55|328.95|326.55|0
1654082340000|2022-06-01 11:19:00|329.08|326.68|329.08|326.68|329.08|326.68|329.01|326.61|0
1654082350000|2022-06-01 11:19:10|329.01|326.61|328.95|326.55|329.08|326.68|328.95|326.55|0
1654082360000|2022-06-01 11:19:20|329.01|326.61|329.21|326.81|329.21|326.81|329.01|326.61|0
1654082370000|2022-06-01 11:19:30|329.14|326.74|329.21|326.81|329.21|326.81|329.14|326.74|0
1654082380000|2022-06-01 11:19:40|329.28|326.88|329.34|326.94|329.41|327.01|329.28|326.88|0
1654082390000|2022-06-01 11:19:50|329.41|327.01|329.34|326.94|329.41|327.01|329.34|326.94|0
1654082400000|2022-06-01 11:20:00|329.41|327.01|329.41|327.01|329.41|327.01|329.21|326.81|0
1654082410000|2022-06-01 11:20:10|329.47|327.07|329.47|327.07|329.47|327.07|329.47|327.07|0
1654082420000|2022-06-01 11:20:20|329.87|327.47|329.93|327.53|329.93|327.53|329.87|327.47|0
1654082430000|2022-06-01 11:20:30|330|327.6|330.13|327.73|330.13|327.73|330|327.6|0
1654082440000|2022-06-01 11:20:40|330.26|327.86|329.73|327.33|330.26|327.86|329.73|327.33|0
1654082450000|2022-06-01 11:20:50|329.87|327.47|330.13|327.73|330.13|327.73|329.87|327.47|0
1654082460000|2022-06-01 11:21:00|330|327.6|330.07|327.67|330.13|327.73|330|327.6|0
1654082470000|2022-06-01 11:21:10|330|327.6|329.73|327.33|330|327.6|329.73|327.33|0
1654082480000|2022-06-01 11:21:20|329.87|327.47|330|327.6|330|327.6|329.87|327.47|0
1654082500000|2022-06-01 11:21:40|329.93|327.53|329.87|327.47|329.93|327.53|329.87|327.47|0
1654082510000|2022-06-01 11:21:50|329.73|327.33|329.73|327.33|329.73|327.33|329.73|327.33|0
1654082520000|2022-06-01 11:22:00|329.6|327.2|329.73|327.33|329.73|327.33|329.6|327.2|0
1654082530000|2022-06-01 11:22:10|329.87|327.47|330|327.6|330.13|327.73|329.87|327.47|0
1654082540000|2022-06-01 11:22:20|329.73|327.33|329.73|327.33|329.73|327.33|329.73|327.33|0
1654082550000|2022-06-01 11:22:30|329.6|327.2|329.34|326.94|329.6|327.2|329.34|326.94|0
1654082560000|2022-06-01 11:22:40|329.47|327.07|329.47|327.07|329.47|327.07|329.34|326.94|0
1654082570000|2022-06-01 11:22:50|329.34|326.94|329.34|326.94|329.34|326.94|329.34|326.94|0
1654082580000|2022-06-01 11:23:00|329.21|326.81|329.07|326.67|329.21|326.81|328.94|326.54|0
1654082590000|2022-06-01 11:23:10|329.21|326.81|329.21|326.81|329.34|326.94|329.21|326.81|0
1654082600000|2022-06-01 11:23:20|329.34|326.94|329.21|326.81|329.34|326.94|329.21|326.81|0
1654082610000|2022-06-01 11:23:30|329.27|326.87|329.47|327.07|329.47|327.07|329.27|326.87|0
1654082620000|2022-06-01 11:23:40|329.41|327.01|329.41|327.01|329.41|327.01|329.34|326.94|0
1654082630000|2022-06-01 11:23:50|329.34|326.94|329.47|327.07|329.47|327.07|329.34|326.94|0
1654082640000|2022-06-01 11:24:00|329.34|326.94|329.34|326.94|329.34|326.94|329.34|326.94|0
1654082650000|2022-06-01 11:24:10|329.21|326.81|329.27|326.87|329.27|326.87|329.21|326.81|0
1654082660000|2022-06-01 11:24:20|329.21|326.81|329.07|326.67|329.21|326.81|329.07|326.67|0
1654082670000|2022-06-01 11:24:30|329.34|326.94|329.34|326.94|329.34|326.94|329.21|326.81|0
1654082680000|2022-06-01 11:24:40|329.21|326.81|329.21|326.81|329.21|326.81|329.21|326.81|0
1654082690000|2022-06-01 11:24:50|329.34|326.94|329.34|326.94|329.34|326.94|329.34|326.94|0
1654082700000|2022-06-01 11:25:00|329.27|326.87|329.21|326.81|329.27|326.87|329.21|326.81|0
1654082710000|2022-06-01 11:25:10|329.07|326.67|329.27|326.87|329.34|326.94|329.07|326.67|0
1654082720000|2022-06-01 11:25:20|329.34|326.94|329.34|326.94|329.34|326.94|329.21|326.81|0
1654082740000|2022-06-01 11:25:40|329.14|326.74|329.21|326.81|329.21|326.81|329.14|326.74|0
1654082750000|2022-06-01 11:25:50|329.07|326.67|329.07|326.67|329.07|326.67|328.94|326.54|0
1654082760000|2022-06-01 11:26:00|329.34|326.94|329.27|326.87|329.34|326.94|329.27|326.87|0
1654082770000|2022-06-01 11:26:10|329.2|326.8|329.14|326.74|329.2|326.8|329.14|326.74|0
1654082780000|2022-06-01 11:26:20|329.07|326.67|328.94|326.54|329.07|326.67|328.94|326.54|0
1654082790000|2022-06-01 11:26:30|329.07|326.67|329.14|326.74|329.14|326.74|329.01|326.61|0
1654082800000|2022-06-01 11:26:40|329.27|326.87|329.2|326.8|329.34|326.94|329.2|326.8|0
1654082810000|2022-06-01 11:26:50|329.14|326.74|329.07|326.67|329.2|326.8|329.07|326.67|0
1654082820000|2022-06-01 11:27:00|328.94|326.54|328.94|326.54|329.01|326.61|328.94|326.54|0
1654082830000|2022-06-01 11:27:10|328.81|326.41|328.94|326.54|328.94|326.54|328.81|326.41|0
1654082840000|2022-06-01 11:27:20|328.81|326.41|328.88|326.48|328.94|326.54|328.81|326.41|0
1654082850000|2022-06-01 11:27:30|328.81|326.41|328.81|326.41|328.88|326.48|328.81|326.41|0
1654082860000|2022-06-01 11:27:40|328.94|326.54|329.07|326.67|329.07|326.67|328.94|326.54|0
1654082870000|2022-06-01 11:27:50|329.01|326.61|329.01|326.61|329.01|326.61|329.01|326.61|0
1654082880000|2022-06-01 11:28:00|329.07|326.67|329.07|326.67|329.07|326.67|329.07|326.67|0
1654082890000|2022-06-01 11:28:10|328.94|326.54|329.34|326.94|329.4|327|328.94|326.54|0
1654082920000|2022-06-01 11:28:40|329.47|327.07|329.47|327.07|329.47|327.07|329.47|327.07|0
1654082930000|2022-06-01 11:28:50|329.34|326.94|329.2|326.8|329.34|326.94|329.2|326.8|0
1654082940000|2022-06-01 11:29:00|329.07|326.67|329.07|326.67|329.2|326.8|329.07|326.67|0
1654082950000|2022-06-01 11:29:10|329.01|326.61|328.81|326.41|329.01|326.61|328.81|326.41|0
1654082970000|2022-06-01 11:29:30|328.94|326.54|328.94|326.54|328.94|326.54|328.94|326.54|0
1654082980000|2022-06-01 11:29:40|328.88|326.48|328.88|326.48|328.94|326.54|328.88|326.48|0
1654082990000|2022-06-01 11:29:50|328.81|326.41|328.68|326.28|328.81|326.41|328.68|326.28|0
1654083000000|2022-06-01 11:30:00|328.75|326.35|328.68|326.28|328.81|326.41|328.68|326.28|0
1654083010000|2022-06-01 11:30:10|328.81|326.41|328.68|326.28|328.81|326.41|328.61|326.21|0
1654083020000|2022-06-01 11:30:20|328.81|326.41|328.81|326.41|328.81|326.41|328.81|326.41|0
1654083030000|2022-06-01 11:30:30|329.07|326.67|329.07|326.67|329.07|326.67|329.07|326.67|0
1654083040000|2022-06-01 11:30:40|329.47|327.07|330.12|327.72|330.12|327.72|329.47|327.07|0
1654083050000|2022-06-01 11:30:50|329.6|327.2|329.07|326.67|329.6|327.2|329.07|326.67|0
1654083060000|2022-06-01 11:31:00|328.94|326.54|327.76|325.36|328.94|326.54|327.76|325.36|0
1654083070000|2022-06-01 11:31:10|327.56|325.16|327.04|324.64|327.63|325.23|326.71|324.31|0
1654083080000|2022-06-01 11:31:20|327.1|324.7|327.23|324.83|327.23|324.83|327.1|324.7|0
1654083090000|2022-06-01 11:31:30|327.36|324.96|327.56|325.16|327.56|325.16|327.23|324.83|0
1654083100000|2022-06-01 11:31:40|327.76|325.36|327.49|325.09|327.76|325.36|327.49|325.09|0
1654083110000|2022-06-01 11:31:50|327.63|325.23|327.36|324.96|327.63|325.23|327.36|324.96|0
1654083120000|2022-06-01 11:32:00|327.49|325.09|327.69|325.29|327.69|325.29|327.49|325.09|0
1654083130000|2022-06-01 11:32:10|327.76|325.36|327.76|325.36|327.76|325.36|327.49|325.09|0
1654083140000|2022-06-01 11:32:20|327.63|325.23|327.76|325.36|327.76|325.36|327.63|325.23|0
1654083150000|2022-06-01 11:32:30|327.89|325.49|327.89|325.49|327.89|325.49|327.76|325.36|0
1654083160000|2022-06-01 11:32:40|328.02|325.62|327.89|325.49|328.02|325.62|327.89|325.49|0
1654083180000|2022-06-01 11:33:00|328.02|325.62|328.28|325.88|328.28|325.88|327.96|325.56|0
1654083190000|2022-06-01 11:33:10|327.89|325.49|327.76|325.36|327.89|325.49|327.76|325.36|0
1654083200000|2022-06-01 11:33:20|327.69|325.29|327.82|325.42|327.89|325.49|327.69|325.29|0
1654083210000|2022-06-01 11:33:30|328.02|325.62|327.89|325.49|328.02|325.62|327.89|325.49|0
1654083220000|2022-06-01 11:33:40|328.02|325.62|328.02|325.62|328.02|325.62|327.96|325.56|0
1654083230000|2022-06-01 11:33:50|327.89|325.49|327.89|325.49|328.02|325.62|327.89|325.49|0
1654083240000|2022-06-01 11:34:00|328.02|325.62|328.28|325.88|328.28|325.88|328.02|325.62|0
1654083250000|2022-06-01 11:34:10|328.22|325.82|328.28|325.88|328.28|325.88|328.22|325.82|0
1654083260000|2022-06-01 11:34:20|328.54|326.14|328.35|325.95|328.54|326.14|328.28|325.88|0
1654083270000|2022-06-01 11:34:30|328.41|326.01|328.41|326.01|328.41|326.01|328.41|326.01|0
1654083280000|2022-06-01 11:34:40|328.35|325.95|328.41|326.01|328.41|326.01|328.28|325.88|0
1654083290000|2022-06-01 11:34:50|328.28|325.88|328.28|325.88|328.28|325.88|328.28|325.88|0
1654083300000|2022-06-01 11:35:00|328.35|325.95|328.15|325.75|328.35|325.95|328.15|325.75|0
1654083310000|2022-06-01 11:35:10|328.28|325.88|328.02|325.62|328.28|325.88|328.02|325.62|0
1654083320000|2022-06-01 11:35:20|328.15|325.75|328.09|325.69|328.15|325.75|328.09|325.69|0
1654083330000|2022-06-01 11:35:30|328.15|325.75|328.22|325.82|328.22|325.82|328.09|325.69|0
1654083340000|2022-06-01 11:35:40|328.28|325.88|328.15|325.75|328.28|325.88|328.15|325.75|0
1654083350000|2022-06-01 11:35:50|328.02|325.62|328.02|325.62|328.02|325.62|328.02|325.62|0
1654083360000|2022-06-01 11:36:00|328.09|325.69|327.49|325.09|328.15|325.75|327.49|325.09|0
1654083370000|2022-06-01 11:36:10|327.62|325.22|327.49|325.09|327.62|325.22|327.43|325.03|0
1654083380000|2022-06-01 11:36:20|327.3|324.9|327.36|324.96|327.36|324.96|327.23|324.83|0
1654083390000|2022-06-01 11:36:30|327.23|324.83|327.3|324.9|327.49|325.09|327.23|324.83|0
1654083400000|2022-06-01 11:36:40|326.97|324.57|327.23|324.83|327.23|324.83|326.97|324.57|0
1654083420000|2022-06-01 11:37:00|327.1|324.7|327.1|324.7|327.1|324.7|327.1|324.7|0
1654083430000|2022-06-01 11:37:10|327.23|324.83|327.36|324.96|327.36|324.96|327.17|324.77|0
1654083440000|2022-06-01 11:37:20|327.23|324.83|327.23|324.83|327.36|324.96|327.23|324.83|0
1654083450000|2022-06-01 11:37:30|327.1|324.7|327.17|324.77|327.23|324.83|327.1|324.7|0
1654083460000|2022-06-01 11:37:40|327.1|324.7|327.23|324.83|327.23|324.83|327.1|324.7|0
1654083470000|2022-06-01 11:37:50|326.84|324.44|326.84|324.44|326.84|324.44|326.84|324.44|0
1654083480000|2022-06-01 11:38:00|326.71|324.31|326.44|324.04|326.71|324.31|326.44|324.04|0
1654083490000|2022-06-01 11:38:10|326.31|323.91|326.71|324.31|326.71|324.31|326.31|323.91|0
1654083500000|2022-06-01 11:38:20|326.64|324.24|327.1|324.7|327.1|324.7|326.64|324.24|0
1654083510000|2022-06-01 11:38:30|327.17|324.77|327.23|324.83|327.23|324.83|327.17|324.77|0
1654083520000|2022-06-01 11:38:40|327.1|324.7|327.23|324.83|327.23|324.83|327.1|324.7|0
1654083530000|2022-06-01 11:38:50|327.49|325.09|327.49|325.09|327.49|325.09|327.36|324.96|0
1654083540000|2022-06-01 11:39:00|327.36|324.96|327.36|324.96|327.43|325.03|327.36|324.96|0
1654083550000|2022-06-01 11:39:10|327.49|325.09|327.62|325.22|327.62|325.22|327.36|324.96|0
1654083560000|2022-06-01 11:39:20|327.75|325.35|327.75|325.35|327.75|325.35|327.75|325.35|0
1654083570000|2022-06-01 11:39:30|327.69|325.29|327.75|325.35|327.75|325.35|327.62|325.22|0
1654083580000|2022-06-01 11:39:40|327.88|325.48|327.75|325.35|327.88|325.48|327.75|325.35|0
1654083590000|2022-06-01 11:39:50|327.62|325.22|327.62|325.22|327.62|325.22|327.62|325.22|0
1654083600000|2022-06-01 11:40:00|327.69|325.29|328.02|325.62|328.02|325.62|327.69|325.29|0
1654083610000|2022-06-01 11:40:10|328.15|325.75|328.41|326.01|328.41|326.01|328.15|325.75|0
1654083620000|2022-06-01 11:40:20|328.28|325.88|328.15|325.75|328.41|326.01|328.15|325.75|0
1654083630000|2022-06-01 11:40:30|328.54|326.14|328.28|325.88|328.54|326.14|328.28|325.88|0
1654083640000|2022-06-01 11:40:40|328.41|326.01|328.41|326.01|328.41|326.01|328.41|326.01|0
1654083650000|2022-06-01 11:40:50|328.35|325.95|328.28|325.88|328.35|325.95|328.28|325.88|0
1654083660000|2022-06-01 11:41:00|328.01|325.61|328.15|325.75|328.41|326.01|328.01|325.61|0
1654083670000|2022-06-01 11:41:10|328.54|326.14|328.54|326.14|328.54|326.14|328.54|326.14|0
1654083680000|2022-06-01 11:41:20|328.41|326.01|328.41|326.01|328.54|326.14|328.41|326.01|0
1654083690000|2022-06-01 11:41:30|328.35|325.95|328.54|326.14|328.54|326.14|328.35|325.95|0
1654083700000|2022-06-01 11:41:40|328.74|326.34|328.67|326.27|328.74|326.34|328.67|326.27|0
1654083710000|2022-06-01 11:41:50|328.61|326.21|328.61|326.21|328.67|326.27|328.61|326.21|0
1654083720000|2022-06-01 11:42:00|328.54|326.14|328.54|326.14|328.54|326.14|328.54|326.14|0
1654083730000|2022-06-01 11:42:10|328.41|326.01|328.41|326.01|328.41|326.01|328.41|326.01|0
1654083740000|2022-06-01 11:42:20|328.28|325.88|328.28|325.88|328.28|325.88|328.21|325.81|0
1654083750000|2022-06-01 11:42:30|328.15|325.75|328.15|325.75|328.15|325.75|328.15|325.75|0
1654083760000|2022-06-01 11:42:40|328.21|325.81|328.15|325.75|328.21|325.81|328.15|325.75|0
1654083770000|2022-06-01 11:42:50|328.01|325.61|327.88|325.48|328.01|325.61|327.88|325.48|0
1654083780000|2022-06-01 11:43:00|327.49|325.09|327.75|325.35|327.75|325.35|327.49|325.09|0
1654083790000|2022-06-01 11:43:10|327.62|325.22|327.69|325.29|327.69|325.29|327.62|325.22|0
1654083800000|2022-06-01 11:43:20|328.28|325.88|328.8|326.4|328.8|326.4|328.28|325.88|0
1654083810000|2022-06-01 11:43:30|328.93|326.53|328.8|326.4|328.93|326.53|328.8|326.4|0
1654083820000|2022-06-01 11:43:40|328.67|326.27|328.67|326.27|328.67|326.27|328.67|326.27|0
1654083830000|2022-06-01 11:43:50|328.54|326.14|328.54|326.14|328.54|326.14|328.54|326.14|0
1654083840000|2022-06-01 11:44:00|328.93|326.53|329.26|326.86|329.26|326.86|328.93|326.53|0
1654083850000|2022-06-01 11:44:10|329.2|326.8|329.2|326.8|329.2|326.8|329.06|326.66|0
1654083860000|2022-06-01 11:44:20|329.06|326.66|329.06|326.66|329.06|326.66|329.06|326.66|0
1654083870000|2022-06-01 11:44:30|329|326.6|328.93|326.53|329|326.6|328.93|326.53|0
1654083880000|2022-06-01 11:44:40|329.06|326.66|329.06|326.66|329.06|326.66|329.06|326.66|0
1654083890000|2022-06-01 11:44:50|329.2|326.8|329.13|326.73|329.2|326.8|329.13|326.73|0
1654083900000|2022-06-01 11:45:00|329.06|326.66|329.46|327.06|329.46|327.06|329.06|326.66|0
1654083910000|2022-06-01 11:45:10|329.2|326.8|329.2|326.8|329.26|326.86|329.2|326.8|0
1654083920000|2022-06-01 11:45:20|329.13|326.73|328.87|326.47|329.13|326.73|328.87|326.47|0
1654083930000|2022-06-01 11:45:30|328.93|326.53|328.87|326.47|328.93|326.53|328.87|326.47|0
1654083940000|2022-06-01 11:45:40|328.93|326.53|328.93|326.53|328.93|326.53|328.93|326.53|0
1654083950000|2022-06-01 11:45:50|328.8|326.4|328.67|326.27|328.8|326.4|328.61|326.21|0
1654083960000|2022-06-01 11:46:00|328.54|326.14|328.93|326.53|328.93|326.53|328.54|326.14|0
1654083970000|2022-06-01 11:46:10|328.67|326.27|328.54|326.14|328.8|326.4|328.54|326.14|0
1654083980000|2022-06-01 11:46:20|328.28|325.88|328.14|325.74|328.28|325.88|328.14|325.74|0
1654083990000|2022-06-01 11:46:30|328.27|325.87|327.95|325.55|328.27|325.87|327.95|325.55|0
1654084000000|2022-06-01 11:46:40|327.75|325.35|327.56|325.16|327.75|325.35|327.56|325.16|0
1654084010000|2022-06-01 11:46:50|327.36|324.96|327.29|324.89|327.36|324.96|327.29|324.89|0
1654084020000|2022-06-01 11:47:00|327.23|324.83|326.96|324.56|327.23|324.83|326.96|324.56|0
1654084030000|2022-06-01 11:47:10|326.64|324.24|326.57|324.17|326.64|324.24|326.57|324.17|0
1654084040000|2022-06-01 11:47:20|326.31|323.91|326.57|324.17|326.57|324.17|325.79|323.39|0
1654084050000|2022-06-01 11:47:30|326.51|324.11|326.44|324.04|326.64|324.24|326.44|324.04|0
1654084060000|2022-06-01 11:47:40|326.57|324.17|326.83|324.43|326.83|324.43|326.57|324.17|0
1654084070000|2022-06-01 11:47:50|327.09|324.69|327.09|324.69|327.09|324.69|327.09|324.69|0
1654084080000|2022-06-01 11:48:00|326.83|324.43|326.96|324.56|326.96|324.56|326.83|324.43|0
1654084090000|2022-06-01 11:48:10|327.09|324.69|327.29|324.89|327.29|324.89|327.09|324.69|0
1654084100000|2022-06-01 11:48:20|327.36|324.96|327.36|324.96|327.49|325.09|327.36|324.96|0
1654084110000|2022-06-01 11:48:30|327.49|325.09|327.49|325.09|327.49|325.09|327.49|325.09|0
1654084120000|2022-06-01 11:48:40|328.01|325.61|328.01|325.61|328.01|325.61|328.01|325.61|0
1654084130000|2022-06-01 11:48:50|327.88|325.48|327.75|325.35|327.88|325.48|327.75|325.35|0
1654084140000|2022-06-01 11:49:00|327.88|325.48|327.88|325.48|327.88|325.48|327.88|325.48|0
1654084150000|2022-06-01 11:49:10|328.01|325.61|328.01|325.61|328.01|325.61|328.01|325.61|0
1654084160000|2022-06-01 11:49:20|328.14|325.74|328.14|325.74|328.14|325.74|328.14|325.74|0
1654084170000|2022-06-01 11:49:30|327.88|325.48|327.75|325.35|327.88|325.48|327.75|325.35|0
1654084180000|2022-06-01 11:49:40|327.35|324.95|327.22|324.82|327.35|324.95|327.22|324.82|0
1654084190000|2022-06-01 11:49:50|327.49|325.09|327.49|325.09|327.49|325.09|327.49|325.09|0
1654084200000|2022-06-01 11:50:00|327.35|324.95|327.49|325.09|327.62|325.22|327.35|324.95|0
1654084210000|2022-06-01 11:50:10|327.42|325.02|327.22|324.82|327.42|325.02|327.22|324.82|0
1654084220000|2022-06-01 11:50:20|327.35|324.95|327.22|324.82|327.35|324.95|327.22|324.82|0
1654084230000|2022-06-01 11:50:30|327.35|324.95|327.49|325.09|327.49|325.09|327.35|324.95|0
1654084240000|2022-06-01 11:50:40|327.62|325.22|327.49|325.09|327.62|325.22|327.49|325.09|0
1654084250000|2022-06-01 11:50:50|327.75|325.35|327.88|325.48|327.88|325.48|327.75|325.35|0
1654084260000|2022-06-01 11:51:00|327.82|325.42|328.14|325.74|328.14|325.74|327.82|325.42|0
1654084270000|2022-06-01 11:51:10|328.01|325.61|328.4|326|328.4|326|328.01|325.61|0
1654084280000|2022-06-01 11:51:20|328.34|325.94|328.54|326.14|328.54|326.14|328.34|325.94|0
1654084290000|2022-06-01 11:51:30|328.4|326|328.4|326|328.4|326|328.27|325.87|0
1654084300000|2022-06-01 11:51:40|328.54|326.14|328.8|326.4|328.8|326.4|328.54|326.14|0
1654084310000|2022-06-01 11:51:50|328.87|326.47|328.54|326.14|328.87|326.47|328.54|326.14|0
1654084320000|2022-06-01 11:52:00|328.4|326|328.4|326|328.4|326|328.27|325.87|0
1654084330000|2022-06-01 11:52:10|328.54|326.14|328.53|326.13|328.54|326.14|328.47|326.07|0
1654084340000|2022-06-01 11:52:20|328.4|326|328.4|326|328.4|326|328.27|325.87|0
1654084350000|2022-06-01 11:52:30|328.27|325.87|328.14|325.74|328.27|325.87|328.14|325.74|0
1654084360000|2022-06-01 11:52:40|328.21|325.81|328.14|325.74|328.21|325.81|328.14|325.74|0
1654084370000|2022-06-01 11:52:50|328.27|325.87|328.14|325.74|328.27|325.87|328.14|325.74|0
1654084390000|2022-06-01 11:53:10|328.08|325.68|328.08|325.68|328.08|325.68|328.08|325.68|0
1654084400000|2022-06-01 11:53:20|328.14|325.74|328.08|325.68|328.14|325.74|328.08|325.68|0
1654084410000|2022-06-01 11:53:30|328.14|325.74|328.01|325.61|328.14|325.74|328.01|325.61|0
1654084420000|2022-06-01 11:53:40|328.14|325.74|328.14|325.74|328.14|325.74|328.14|325.74|0
1654084430000|2022-06-01 11:53:50|328.08|325.68|328.01|325.61|328.08|325.68|328.01|325.61|0
1654084440000|2022-06-01 11:54:00|328.14|325.74|328.14|325.74|328.14|325.74|328.01|325.61|0
1654084480000|2022-06-01 11:54:40|328.21|325.81|328.14|325.74|328.21|325.81|328.14|325.74|0
1654084490000|2022-06-01 11:54:50|328.08|325.68|328.08|325.68|328.08|325.68|328.08|325.68|0
1654084500000|2022-06-01 11:55:00|328.14|325.74|328.01|325.61|328.14|325.74|328.01|325.61|0
1654084510000|2022-06-01 11:55:10|328.14|325.74|327.88|325.48|328.14|325.74|327.75|325.35|0
1654084520000|2022-06-01 11:55:20|328.01|325.61|327.88|325.48|328.01|325.61|327.81|325.41|0
1654084530000|2022-06-01 11:55:30|328.01|325.61|327.88|325.48|328.01|325.61|327.88|325.48|0
1654084540000|2022-06-01 11:55:40|327.75|325.35|327.61|325.21|327.75|325.35|327.61|325.21|0
1654084550000|2022-06-01 11:55:50|327.75|325.35|327.61|325.21|327.75|325.35|327.61|325.21|0
1654084560000|2022-06-01 11:56:00|327.48|325.08|327.48|325.08|327.48|325.08|327.48|325.08|0
1654084570000|2022-06-01 11:56:10|327.61|325.21|327.22|324.82|327.61|325.21|327.22|324.82|0
1654084580000|2022-06-01 11:56:20|327.48|325.08|327.61|325.21|327.61|325.21|327.48|325.08|0
1654084590000|2022-06-01 11:56:30|327.68|325.28|327.35|324.95|327.68|325.28|327.35|324.95|0
1654084600000|2022-06-01 11:56:40|327.48|325.08|327.61|325.21|327.68|325.28|327.48|325.08|0
1654084610000|2022-06-01 11:56:50|327.48|325.08|327.22|324.82|327.48|325.08|327.22|324.82|0
1654084620000|2022-06-01 11:57:00|327.09|324.69|326.7|324.3|327.09|324.69|326.7|324.3|0
1654084630000|2022-06-01 11:57:10|326.83|324.43|326.57|324.17|326.83|324.43|326.43|324.03|0
1654084640000|2022-06-01 11:57:20|326.7|324.3|326.57|324.17|326.7|324.3|326.43|324.03|0
1654084650000|2022-06-01 11:57:30|326.43|324.03|326.43|324.03|326.43|324.03|326.43|324.03|0
1654084660000|2022-06-01 11:57:40|326.37|323.97|326.37|323.97|326.37|323.97|326.37|323.97|0
1654084670000|2022-06-01 11:57:50|326.43|324.03|326.3|323.9|326.43|324.03|326.3|323.9|0
1654084680000|2022-06-01 11:58:00|326.43|324.03|326.63|324.23|326.63|324.23|326.43|324.03|0
1654084690000|2022-06-01 11:58:10|326.57|324.17|326.43|324.03|326.57|324.17|326.43|324.03|0
1654084700000|2022-06-01 11:58:20|326.3|323.9|326.3|323.9|326.37|323.97|326.3|323.9|0
1654084720000|2022-06-01 11:58:40|326.37|323.97|326.43|324.03|326.43|324.03|326.37|323.97|0
1654084730000|2022-06-01 11:58:50|326.5|324.1|326.43|324.03|326.5|324.1|326.37|323.97|0
1654084740000|2022-06-01 11:59:00|326.3|323.9|326.43|324.03|326.43|324.03|326.3|323.9|0
1654084750000|2022-06-01 11:59:10|326.3|323.9|325.98|323.58|326.3|323.9|325.98|323.58|0
1654084760000|2022-06-01 11:59:20|325.91|323.51|325.78|323.38|325.91|323.51|325.78|323.38|0
1654084770000|2022-06-01 11:59:30|325.65|323.25|325.65|323.25|325.65|323.25|325.65|323.25|0
1654084780000|2022-06-01 11:59:40|325.52|323.12|325.52|323.12|325.59|323.19|325.52|323.12|0
1654084790000|2022-06-01 11:59:50|325|322.6|324.87|322.47|325|322.6|324.87|322.47|0
1654084800000|2022-06-01 12:00:00|324.74|322.34|324.34|321.94|324.74|322.34|324.34|321.94|0
1654084810000|2022-06-01 12:00:10|324.47|322.07|324.67|322.27|324.8|322.4|324.47|322.07|0
1654084820000|2022-06-01 12:00:20|324.61|322.21|324.87|322.47|324.87|322.47|324.61|322.21|0
1654084830000|2022-06-01 12:00:30|324.74|322.34|324.6|322.2|324.74|322.34|324.47|322.07|0
1654084840000|2022-06-01 12:00:40|324.74|322.34|324.87|322.47|324.87|322.47|324.74|322.34|0
1654084850000|2022-06-01 12:00:50|325.13|322.73|325.26|322.86|325.26|322.86|325.13|322.73|0
1654084860000|2022-06-01 12:01:00|325.52|323.12|325.65|323.25|325.65|323.25|325.52|323.12|0
1654084870000|2022-06-01 12:01:10|325.52|323.12|325.39|322.99|325.52|323.12|325.39|322.99|0
1654084880000|2022-06-01 12:01:20|325.32|322.92|325.39|322.99|325.39|322.99|325.32|322.92|0
1654084900000|2022-06-01 12:01:40|325.52|323.12|325.39|322.99|325.52|323.12|325.39|322.99|0
1654084910000|2022-06-01 12:01:50|325.52|323.12|325.39|322.99|325.52|323.12|325.39|322.99|0
1654084920000|2022-06-01 12:02:00|325.26|322.86|325.39|322.99|325.39|322.99|325.26|322.86|0
1654084930000|2022-06-01 12:02:10|325.13|322.73|325.13|322.73|325.26|322.86|325.13|322.73|0
1654084940000|2022-06-01 12:02:20|325.26|322.86|325.26|322.86|325.26|322.86|325.26|322.86|0
1654084950000|2022-06-01 12:02:30|325.13|322.73|324.6|322.2|325.26|322.86|324.6|322.2|0
1654084960000|2022-06-01 12:02:40|324.73|322.33|324.86|322.46|324.86|322.46|324.73|322.33|0
1654084970000|2022-06-01 12:02:50|324.73|322.33|324.47|322.07|324.73|322.33|324.47|322.07|0
1654084980000|2022-06-01 12:03:00|324.34|321.94|324.34|321.94|324.47|322.07|324.34|321.94|0
1654084990000|2022-06-01 12:03:10|324.47|322.07|324.47|322.07|324.47|322.07|324.47|322.07|0
1654085000000|2022-06-01 12:03:20|324.6|322.2|324.08|321.68|324.6|322.2|324.08|321.68|0
1654085010000|2022-06-01 12:03:30|323.89|321.49|323.82|321.42|323.89|321.49|323.82|321.42|0
1654085020000|2022-06-01 12:03:40|323.3|320.9|323.63|321.23|323.69|321.29|323.3|320.9|0
1654085030000|2022-06-01 12:03:50|323.69|321.29|323.69|321.29|323.69|321.29|323.56|321.16|0
1654085040000|2022-06-01 12:04:00|323.56|321.16|323.95|321.55|323.95|321.55|323.56|321.16|0
1654085050000|2022-06-01 12:04:10|323.69|321.29|323.82|321.42|323.82|321.42|323.69|321.29|0
1654085060000|2022-06-01 12:04:20|323.69|321.29|323.89|321.49|323.89|321.49|323.69|321.29|0
1654085070000|2022-06-01 12:04:30|323.82|321.42|323.95|321.55|323.95|321.55|323.82|321.42|0
1654085080000|2022-06-01 12:04:40|324.02|321.62|324.21|321.81|324.21|321.81|324.02|321.62|0
1654085090000|2022-06-01 12:04:50|324.34|321.94|324.34|321.94|324.34|321.94|324.34|321.94|0
1654085100000|2022-06-01 12:05:00|324.47|322.07|324.08|321.68|324.47|322.07|324.08|321.68|0
1654085110000|2022-06-01 12:05:10|323.95|321.55|323.82|321.42|323.95|321.55|323.82|321.42|0
1654085120000|2022-06-01 12:05:20|323.89|321.49|324.21|321.81|324.21|321.81|323.89|321.49|0
1654085130000|2022-06-01 12:05:30|324.34|321.94|324.34|321.94|324.34|321.94|324.34|321.94|0
1654085140000|2022-06-01 12:05:40|324.08|321.68|323.82|321.42|324.08|321.68|323.82|321.42|0
1654085150000|2022-06-01 12:05:50|323.69|321.29|323.3|320.9|323.69|321.29|323.3|320.9|0
1654085160000|2022-06-01 12:06:00|323.24|320.84|323.43|321.03|323.43|321.03|323.24|320.84|0
1654085170000|2022-06-01 12:06:10|323.37|320.97|323.95|321.55|323.95|321.55|323.37|320.97|0
1654085180000|2022-06-01 12:06:20|324.08|321.68|324.47|322.07|324.47|322.07|324.08|321.68|0
1654085190000|2022-06-01 12:06:30|324.6|322.2|324.6|322.2|324.6|322.2|324.47|322.07|0
1654085200000|2022-06-01 12:06:40|324.54|322.14|324.47|322.07|324.54|322.14|324.47|322.07|0
1654085210000|2022-06-01 12:06:50|324.73|322.33|324.6|322.2|324.73|322.33|324.6|322.2|0
1654085220000|2022-06-01 12:07:00|324.73|322.33|324.73|322.33|324.86|322.46|324.73|322.33|0
1654085230000|2022-06-01 12:07:10|324.86|322.46|324.86|322.46|324.86|322.46|324.86|322.46|0
1654085240000|2022-06-01 12:07:20|324.99|322.59|324.99|322.59|324.99|322.59|324.86|322.46|0
1654085250000|2022-06-01 12:07:30|324.73|322.33|324.86|322.46|324.86|322.46|324.73|322.33|0
1654085260000|2022-06-01 12:07:40|324.73|322.33|324.6|322.2|324.73|322.33|324.6|322.2|0
1654085270000|2022-06-01 12:07:50|324.73|322.33|324.73|322.33|324.73|322.33|324.73|322.33|0
1654085280000|2022-06-01 12:08:00|324.86|322.46|324.73|322.33|324.86|322.46|324.73|322.33|0
1654085290000|2022-06-01 12:08:10|324.86|322.46|324.86|322.46|324.99|322.59|324.8|322.4|0
1654085300000|2022-06-01 12:08:20|324.99|322.59|324.93|322.53|324.99|322.59|324.86|322.46|0
1654085310000|2022-06-01 12:08:30|324.99|322.59|324.86|322.46|325.06|322.66|324.86|322.46|0
1654085320000|2022-06-01 12:08:40|324.99|322.59|324.99|322.59|324.99|322.59|324.99|322.59|0
1654085330000|2022-06-01 12:08:50|324.86|322.46|324.73|322.33|324.86|322.46|324.73|322.33|0
1654085340000|2022-06-01 12:09:00|324.6|322.2|324.73|322.33|324.73|322.33|324.6|322.2|0
1654085360000|2022-06-01 12:09:20|324.6|322.2|323.89|321.49|324.6|322.2|323.89|321.49|0
1654085370000|2022-06-01 12:09:30|323.95|321.55|324.86|322.46|324.86|322.46|323.95|321.55|0
1654085380000|2022-06-01 12:09:40|324.99|322.59|324.93|322.53|324.99|322.59|324.86|322.46|0
1654085390000|2022-06-01 12:09:50|324.86|322.46|324.86|322.46|324.99|322.59|324.86|322.46|0
1654085400000|2022-06-01 12:10:00|324.99|322.59|324.73|322.33|324.99|322.59|324.47|322.07|0
1654085410000|2022-06-01 12:10:10|324.6|322.2|324.6|322.2|324.73|322.33|324.6|322.2|0
1654085420000|2022-06-01 12:10:20|324.73|322.33|324.6|322.2|324.73|322.33|324.6|322.2|0
1654085430000|2022-06-01 12:10:30|324.73|322.33|324.6|322.2|324.86|322.46|324.6|322.2|0
1654085440000|2022-06-01 12:10:40|324.73|322.33|324.86|322.46|324.86|322.46|324.73|322.33|0
1654085450000|2022-06-01 12:10:50|324.73|322.33|324.73|322.33|324.73|322.33|324.6|322.2|0
1654085460000|2022-06-01 12:11:00|324.86|322.46|324.67|322.27|324.86|322.46|324.67|322.27|0
1654085470000|2022-06-01 12:11:10|324.73|322.33|324.6|322.2|324.73|322.33|324.6|322.2|0
1654085480000|2022-06-01 12:11:20|324.73|322.33|324.47|322.07|324.73|322.33|324.47|322.07|0
1654085490000|2022-06-01 12:11:30|324.21|321.81|324.08|321.68|324.28|321.88|324.08|321.68|0
1654085500000|2022-06-01 12:11:40|324.34|321.94|324.08|321.68|324.34|321.94|324.08|321.68|0
1654085510000|2022-06-01 12:11:50|323.95|321.55|323.95|321.55|323.95|321.55|323.95|321.55|0
1654085520000|2022-06-01 12:12:00|323.82|321.42|323.95|321.55|324.08|321.68|323.82|321.42|0
1654085530000|2022-06-01 12:12:10|324.08|321.68|324.21|321.81|324.21|321.81|324.08|321.68|0
1654085540000|2022-06-01 12:12:20|324.34|321.94|324.47|322.07|324.47|322.07|324.34|321.94|0
1654085550000|2022-06-01 12:12:30|324.86|322.46|324.6|322.2|324.86|322.46|324.6|322.2|0
1654085560000|2022-06-01 12:12:40|324.47|322.07|324.6|322.2|324.73|322.33|324.47|322.07|0
1654085570000|2022-06-01 12:12:50|324.73|322.33|324.67|322.27|324.73|322.33|324.6|322.2|0
1654085580000|2022-06-01 12:13:00|324.6|322.2|324.73|322.33|324.73|322.33|324.47|322.07|0
1654085590000|2022-06-01 12:13:10|324.47|322.07|324.47|322.07|324.47|322.07|324.47|322.07|0
1654085600000|2022-06-01 12:13:20|324.6|322.2|324.86|322.46|324.86|322.46|324.6|322.2|0
1654085610000|2022-06-01 12:13:30|324.8|322.4|324.99|322.59|324.99|322.59|324.8|322.4|0
1654085620000|2022-06-01 12:13:40|324.86|322.46|324.93|322.53|324.93|322.53|324.73|322.33|0
1654085630000|2022-06-01 12:13:50|324.86|322.46|324.86|322.46|324.99|322.59|324.86|322.46|0
1654085640000|2022-06-01 12:14:00|324.99|322.59|324.99|322.59|324.99|322.59|324.93|322.53|0
1654085650000|2022-06-01 12:14:10|324.73|322.33|324.73|322.33|324.86|322.46|324.73|322.33|0
1654085660000|2022-06-01 12:14:20|324.86|322.46|324.67|322.27|324.86|322.46|324.67|322.27|0
1654085670000|2022-06-01 12:14:30|324.6|322.2|324.67|322.27|324.67|322.27|324.6|322.2|0
1654085680000|2022-06-01 12:14:40|324.47|322.07|324.34|321.94|324.47|322.07|324.34|321.94|0
1654085690000|2022-06-01 12:14:50|324.28|321.88|324.6|322.2|324.6|322.2|324.28|321.88|0
1654085700000|2022-06-01 12:15:00|324.47|322.07|324.6|322.2|324.6|322.2|324.47|322.07|0
1654085710000|2022-06-01 12:15:10|324.73|322.33|324.34|321.94|324.73|322.33|324.34|321.94|0
1654085720000|2022-06-01 12:15:20|324.14|321.74|324.08|321.68|324.21|321.81|324.08|321.68|0
1654085730000|2022-06-01 12:15:30|324.01|321.61|323.95|321.55|324.08|321.68|323.95|321.55|0
1654085740000|2022-06-01 12:15:40|324.08|321.68|324.08|321.68|324.08|321.68|324.08|321.68|0
1654085750000|2022-06-01 12:15:50|324.21|321.81|324.6|322.2|324.6|322.2|324.21|321.81|0
1654085760000|2022-06-01 12:16:00|324.73|322.33|324.73|322.33|324.86|322.46|324.73|322.33|0
1654085770000|2022-06-01 12:16:10|324.6|322.2|324.47|322.07|324.6|322.2|324.47|322.07|0
1654085780000|2022-06-01 12:16:20|324.4|322|324.34|321.94|324.47|322.07|324.34|321.94|0
1654085790000|2022-06-01 12:16:30|324.53|322.13|324.6|322.2|324.6|322.2|324.47|322.07|0
1654085800000|2022-06-01 12:16:40|324.47|322.07|324.34|321.94|324.47|322.07|324.34|321.94|0
1654085810000|2022-06-01 12:16:50|324.21|321.81|324.34|321.94|324.34|321.94|324.08|321.68|0
1654085820000|2022-06-01 12:17:00|324.47|322.07|324.21|321.81|324.47|322.07|324.21|321.81|0
1654085830000|2022-06-01 12:17:10|324.34|321.94|324.08|321.68|324.34|321.94|324.08|321.68|0
1654085840000|2022-06-01 12:17:20|324.34|321.94|324.6|322.2|324.6|322.2|324.34|321.94|0
1654085850000|2022-06-01 12:17:30|324.73|322.33|324.73|322.33|324.73|322.33|324.73|322.33|0
1654085860000|2022-06-01 12:17:40|324.6|322.2|324.47|322.07|324.6|322.2|324.47|322.07|0
1654085870000|2022-06-01 12:17:50|324.34|321.94|324.47|322.07|324.47|322.07|324.34|321.94|0
1654085880000|2022-06-01 12:18:00|324.6|322.2|324.73|322.33|324.99|322.59|324.6|322.2|0
1654085890000|2022-06-01 12:18:10|324.99|322.59|324.99|322.59|324.99|322.59|324.93|322.53|0
1654085900000|2022-06-01 12:18:20|324.86|322.46|324.99|322.59|324.99|322.59|324.86|322.46|0
1654085910000|2022-06-01 12:18:30|325.12|322.72|325.45|323.05|325.45|323.05|324.99|322.59|0
1654085920000|2022-06-01 12:18:40|325.38|322.98|325.25|322.85|325.38|322.98|325.25|322.85|0
1654085930000|2022-06-01 12:18:50|325.51|323.11|325.51|323.11|325.51|323.11|325.38|322.98|0
1654085940000|2022-06-01 12:19:00|325.45|323.05|325.45|323.05|325.45|323.05|325.38|322.98|0
1654085950000|2022-06-01 12:19:10|325.51|323.11|325.25|322.85|325.51|323.11|325.25|322.85|0
1654085960000|2022-06-01 12:19:20|325.38|322.98|325.51|323.11|325.64|323.24|325.38|322.98|0
1654085970000|2022-06-01 12:19:30|325.64|323.24|325.51|323.11|325.64|323.24|325.51|323.11|0
1654085980000|2022-06-01 12:19:40|325.45|323.05|325.45|323.05|325.45|323.05|325.45|323.05|0
1654085990000|2022-06-01 12:19:50|325.51|323.11|325.77|323.37|325.77|323.37|325.51|323.11|0
1654086000000|2022-06-01 12:20:00|325.38|322.98|325.45|323.05|325.51|323.11|325.38|322.98|0
1654086010000|2022-06-01 12:20:10|325.38|322.98|325.51|323.11|325.64|323.24|325.38|322.98|0
1654086020000|2022-06-01 12:20:20|325.64|323.24|325.64|323.24|325.64|323.24|325.64|323.24|0
1654086030000|2022-06-01 12:20:30|325.84|323.44|325.71|323.31|325.84|323.44|325.71|323.31|0
1654086040000|2022-06-01 12:20:40|325.64|323.24|325.77|323.37|325.9|323.5|325.64|323.24|0
1654086050000|2022-06-01 12:20:50|325.9|323.5|325.64|323.24|325.9|323.5|325.64|323.24|0
1654086060000|2022-06-01 12:21:00|325.77|323.37|325.64|323.24|325.77|323.37|325.64|323.24|0
1654086070000|2022-06-01 12:21:10|325.77|323.37|325.9|323.5|325.9|323.5|325.77|323.37|0
1654086080000|2022-06-01 12:21:20|325.77|323.37|325.77|323.37|325.9|323.5|325.77|323.37|0
1654086090000|2022-06-01 12:21:30|325.64|323.24|325.51|323.11|325.64|323.24|325.38|322.98|0
1654086100000|2022-06-01 12:21:40|325.38|322.98|325.38|322.98|325.38|322.98|325.38|322.98|0
1654086110000|2022-06-01 12:21:50|325.25|322.85|325.31|322.91|325.31|322.91|325.25|322.85|0
1654086120000|2022-06-01 12:22:00|325.38|322.98|325.64|323.24|325.64|323.24|325.38|322.98|0
1654086130000|2022-06-01 12:22:10|325.77|323.37|325.45|323.05|325.77|323.37|325.45|323.05|0
1654086140000|2022-06-01 12:22:20|325.38|322.98|324.86|322.46|325.38|322.98|324.86|322.46|0
1654086150000|2022-06-01 12:22:30|324.14|321.74|323.81|321.41|324.14|321.74|323.81|321.41|0
1654086160000|2022-06-01 12:22:40|323.88|321.48|323.81|321.41|323.88|321.48|323.55|321.15|0
1654086170000|2022-06-01 12:22:50|323.88|321.48|324.07|321.67|324.07|321.67|323.88|321.48|0
1654086180000|2022-06-01 12:23:00|324.01|321.61|323.94|321.54|324.01|321.61|323.94|321.54|0
1654086190000|2022-06-01 12:23:10|324.07|321.67|323.62|321.22|324.07|321.67|323.62|321.22|0
1654086200000|2022-06-01 12:23:20|323.55|321.15|322.84|320.44|323.55|321.15|322.84|320.44|0
1654086210000|2022-06-01 12:23:30|322.77|320.37|322.9|320.5|322.9|320.5|322.64|320.24|0
1654086220000|2022-06-01 12:23:40|322.97|320.57|322.9|320.5|322.97|320.57|322.77|320.37|0
1654086230000|2022-06-01 12:23:50|322.97|320.57|322.77|320.37|322.97|320.57|322.77|320.37|0
1654086240000|2022-06-01 12:24:00|322.64|320.24|322.77|320.37|322.77|320.37|322.64|320.24|0
1654086250000|2022-06-01 12:24:10|322.9|320.5|322.64|320.24|323.03|320.63|322.64|320.24|0
1654086260000|2022-06-01 12:24:20|322.77|320.37|322.9|320.5|322.9|320.5|322.71|320.31|0
1654086270000|2022-06-01 12:24:30|322.71|320.31|322.9|320.5|322.9|320.5|322.71|320.31|0
1654086280000|2022-06-01 12:24:40|322.77|320.37|322.77|320.37|322.77|320.37|322.77|320.37|0
1654086290000|2022-06-01 12:24:50|322.9|320.5|322.77|320.37|322.9|320.5|322.71|320.31|0
1654086300000|2022-06-01 12:25:00|322.9|320.5|323.03|320.63|323.03|320.63|322.9|320.5|0
1654086310000|2022-06-01 12:25:10|323.1|320.7|323.03|320.63|323.29|320.89|323.03|320.63|0
1654086320000|2022-06-01 12:25:20|323.29|320.89|322.77|320.37|323.29|320.89|322.77|320.37|0
1654086330000|2022-06-01 12:25:30|322.9|320.5|323.03|320.63|323.03|320.63|322.9|320.5|0
1654086340000|2022-06-01 12:25:40|323.16|320.76|322.9|320.5|323.16|320.76|322.9|320.5|0
1654086350000|2022-06-01 12:25:50|323.03|320.63|322.97|320.57|323.03|320.63|322.77|320.37|0
1654086360000|2022-06-01 12:26:00|323.03|320.63|322.9|320.5|323.03|320.63|322.9|320.5|0
1654086370000|2022-06-01 12:26:10|322.84|320.44|322.9|320.5|323.03|320.63|322.84|320.44|0
1654086380000|2022-06-01 12:26:20|322.77|320.37|322.64|320.24|322.77|320.37|322.64|320.24|0
1654086390000|2022-06-01 12:26:30|322.77|320.37|322.64|320.24|322.77|320.37|322.64|320.24|0
1654086400000|2022-06-01 12:26:40|322.77|320.37|322.38|319.98|322.77|320.37|322.38|319.98|0
1654086410000|2022-06-01 12:26:50|322.12|319.72|321.35|318.95|322.12|319.72|321.35|318.95|0
1654086420000|2022-06-01 12:27:00|321.73|319.33|321.22|318.82|321.73|319.33|321.22|318.82|0
1654086430000|2022-06-01 12:27:10|321.28|318.88|321.22|318.82|321.28|318.88|321.22|318.82|0
1654086440000|2022-06-01 12:27:20|321.09|318.69|321.09|318.69|321.35|318.95|321.09|318.69|0
1654086450000|2022-06-01 12:27:30|320.83|318.43|321.09|318.69|321.15|318.75|320.83|318.43|0
1654086460000|2022-06-01 12:27:40|320.96|318.56|320.83|318.43|320.96|318.56|320.83|318.43|0
1654086470000|2022-06-01 12:27:50|320.96|318.56|320.96|318.56|321.09|318.69|320.96|318.56|0
1654086480000|2022-06-01 12:28:00|321.02|318.62|320.96|318.56|321.22|318.82|320.96|318.56|0
1654086490000|2022-06-01 12:28:10|321.22|318.82|321.09|318.69|321.22|318.82|321.09|318.69|0
1654086500000|2022-06-01 12:28:20|320.96|318.56|321.09|318.69|321.09|318.69|320.96|318.56|0
1654086510000|2022-06-01 12:28:30|321.15|318.75|321.34|318.94|321.35|318.95|321.15|318.75|0
1654086520000|2022-06-01 12:28:40|321.22|318.82|320.96|318.56|321.47|319.07|320.96|318.56|0
1654086530000|2022-06-01 12:28:50|321.34|318.94|321.09|318.69|321.34|318.94|321.09|318.69|0
1654086540000|2022-06-01 12:29:00|321.34|318.94|321.22|318.82|321.34|318.94|321.22|318.82|0
1654086550000|2022-06-01 12:29:10|321.34|318.94|321.47|319.07|321.47|319.07|321.34|318.94|0
1654086560000|2022-06-01 12:29:20|321.73|319.33|321.6|319.2|321.86|319.46|321.47|319.07|0
1654086570000|2022-06-01 12:29:30|321.47|319.07|321.86|319.46|321.86|319.46|321.47|319.07|0
1654086580000|2022-06-01 12:29:40|321.73|319.33|321.86|319.46|321.86|319.46|321.73|319.33|0
1654086590000|2022-06-01 12:29:50|321.8|319.4|321.86|319.46|321.86|319.46|321.73|319.33|0
1654086600000|2022-06-01 12:30:00|321.73|319.33|321.93|319.53|321.93|319.53|321.73|319.33|0
1654086610000|2022-06-01 12:30:10|321.99|319.59|321.99|319.59|322.06|319.66|321.99|319.59|0
1654086620000|2022-06-01 12:30:20|322.12|319.72|322.32|319.92|322.32|319.92|322.06|319.66|0
1654086630000|2022-06-01 12:30:30|322.38|319.98|322.25|319.85|322.38|319.98|322.25|319.85|0
1654086640000|2022-06-01 12:30:40|322.38|319.98|322.64|320.24|322.64|320.24|322.38|319.98|0
1654086650000|2022-06-01 12:30:50|322.51|320.11|322.58|320.18|322.58|320.18|322.51|320.11|0
1654086660000|2022-06-01 12:31:00|322.64|320.24|322.9|320.5|322.9|320.5|322.64|320.24|0
1654086670000|2022-06-01 12:31:10|323.03|320.63|322.9|320.5|323.03|320.63|322.9|320.5|0
1654086680000|2022-06-01 12:31:20|322.77|320.37|322.9|320.5|322.9|320.5|322.77|320.37|0
1654086690000|2022-06-01 12:31:30|322.84|320.44|323.03|320.63|323.16|320.76|322.84|320.44|0
1654086700000|2022-06-01 12:31:40|322.9|320.5|322.9|320.5|322.9|320.5|322.9|320.5|0
1654086710000|2022-06-01 12:31:50|322.97|320.57|322.97|320.57|322.97|320.57|322.97|320.57|0
1654086720000|2022-06-01 12:32:00|322.9|320.5|322.77|320.37|322.9|320.5|322.77|320.37|0
1654086730000|2022-06-01 12:32:10|322.64|320.24|322.51|320.11|322.77|320.37|322.51|320.11|0
1654086740000|2022-06-01 12:32:20|322.38|319.98|322.38|319.98|322.38|319.98|322.38|319.98|0
1654086750000|2022-06-01 12:32:30|322.25|319.85|322.64|320.24|322.64|320.24|322.25|319.85|0
1654086760000|2022-06-01 12:32:40|322.77|320.37|322.77|320.37|322.77|320.37|322.77|320.37|0
1654086770000|2022-06-01 12:32:50|322.64|320.24|322.64|320.24|322.71|320.31|322.64|320.24|0
1654086780000|2022-06-01 12:33:00|322.25|319.85|322.38|319.98|322.38|319.98|322.25|319.85|0
1654086790000|2022-06-01 12:33:10|322.51|320.11|321.6|319.2|322.51|320.11|321.6|319.2|0
1654086800000|2022-06-01 12:33:20|321.54|319.14|321.47|319.07|321.54|319.14|321.47|319.07|0
1654086810000|2022-06-01 12:33:30|321.54|319.14|321.73|319.33|321.73|319.33|321.54|319.14|0
1654086820000|2022-06-01 12:33:40|321.6|319.2|321.47|319.07|321.6|319.2|321.47|319.07|0
1654086830000|2022-06-01 12:33:50|321.34|318.94|321.34|318.94|321.41|319.01|321.34|318.94|0
1654086840000|2022-06-01 12:34:00|321.47|319.07|321.6|319.2|321.6|319.2|321.47|319.07|0
1654086850000|2022-06-01 12:34:10|321.73|319.33|321.99|319.59|321.99|319.59|321.73|319.33|0
1654086860000|2022-06-01 12:34:20|322.06|319.66|321.73|319.33|322.06|319.66|321.73|319.33|0
1654086870000|2022-06-01 12:34:30|321.6|319.2|321.34|318.94|321.6|319.2|321.34|318.94|0
1654086890000|2022-06-01 12:34:50|321.47|319.07|321.34|318.94|321.47|319.07|321.34|318.94|0
1654086900000|2022-06-01 12:35:00|321.21|318.81|321.08|318.68|321.21|318.81|321.08|318.68|0
1654086920000|2022-06-01 12:35:20|321.21|318.81|321.54|319.14|321.54|319.14|321.21|318.81|0
1654086930000|2022-06-01 12:35:30|321.6|319.2|321.73|319.33|321.73|319.33|321.6|319.2|0
1654086940000|2022-06-01 12:35:40|321.6|319.2|321.6|319.2|321.73|319.33|321.6|319.2|0
1654086960000|2022-06-01 12:36:00|321.73|319.33|321.73|319.33|321.73|319.33|321.73|319.33|0
1654086970000|2022-06-01 12:36:10|321.86|319.46|321.86|319.46|321.86|319.46|321.73|319.33|0
1654086980000|2022-06-01 12:36:20|321.99|319.59|321.99|319.59|322.12|319.72|321.99|319.59|0
1654086990000|2022-06-01 12:36:30|322.12|319.72|322.12|319.72|322.12|319.72|322.06|319.66|0
1654087000000|2022-06-01 12:36:40|321.99|319.59|321.86|319.46|321.99|319.59|321.86|319.46|0
1654087010000|2022-06-01 12:36:50|321.99|319.59|321.86|319.46|321.99|319.59|321.86|319.46|0
1654087020000|2022-06-01 12:37:00|321.8|319.4|321.73|319.33|321.86|319.46|321.73|319.33|0
1654087030000|2022-06-01 12:37:10|321.6|319.2|321.99|319.59|321.99|319.59|321.6|319.2|0
1654087040000|2022-06-01 12:37:20|321.86|319.46|321.86|319.46|321.86|319.46|321.86|319.46|0
1654087050000|2022-06-01 12:37:30|321.8|319.4|321.6|319.2|321.8|319.4|321.6|319.2|0
1654087060000|2022-06-01 12:37:40|321.47|319.07|321.6|319.2|321.6|319.2|321.47|319.07|0
1654087070000|2022-06-01 12:37:50|321.73|319.33|321.86|319.46|321.86|319.46|321.73|319.33|0
1654087080000|2022-06-01 12:38:00|321.73|319.33|321.34|318.94|321.73|319.33|321.34|318.94|0
1654087090000|2022-06-01 12:38:10|321.47|319.07|321.47|319.07|321.54|319.14|321.47|319.07|0
1654087100000|2022-06-01 12:38:20|321.6|319.2|321.73|319.33|321.73|319.33|321.6|319.2|0
1654087110000|2022-06-01 12:38:30|321.6|319.2|321.73|319.33|321.73|319.33|321.6|319.2|0
1654087120000|2022-06-01 12:38:40|321.86|319.46|321.86|319.46|321.86|319.46|321.86|319.46|0
1654087140000|2022-06-01 12:39:00|321.73|319.33|321.73|319.33|321.73|319.33|321.73|319.33|0
1654087150000|2022-06-01 12:39:10|321.6|319.2|321.73|319.33|321.73|319.33|321.47|319.07|0
1654087160000|2022-06-01 12:39:20|321.6|319.2|321.47|319.07|321.6|319.2|321.34|318.94|0
1654087170000|2022-06-01 12:39:30|321.41|319.01|321.21|318.81|321.41|319.01|321.21|318.81|0
1654087180000|2022-06-01 12:39:40|321.47|319.07|321.41|319.01|321.47|319.07|321.34|318.94|0
1654087190000|2022-06-01 12:39:50|321.47|319.07|321.47|319.07|321.47|319.07|321.47|319.07|0
1654087200000|2022-06-01 12:40:00|321.54|319.14|321.8|319.4|321.8|319.4|321.54|319.14|0
1654087210000|2022-06-01 12:40:10|321.86|319.46|321.6|319.2|321.86|319.46|321.6|319.2|0
1654087220000|2022-06-01 12:40:20|321.73|319.33|321.73|319.33|321.73|319.33|321.73|319.33|0
1654087230000|2022-06-01 12:40:30|321.86|319.46|321.99|319.59|321.99|319.59|321.73|319.33|0
1654087240000|2022-06-01 12:40:40|322.25|319.85|322.25|319.85|322.25|319.85|322.18|319.78|0
1654087250000|2022-06-01 12:40:50|322.44|320.04|322.25|319.85|322.44|320.04|322.25|319.85|0
1654087260000|2022-06-01 12:41:00|322.18|319.78|322.18|319.78|322.25|319.85|322.12|319.72|0
1654087270000|2022-06-01 12:41:10|322.12|319.72|322.38|319.98|322.38|319.98|322.12|319.72|0
1654087280000|2022-06-01 12:41:20|322.25|319.85|322.38|319.98|322.38|319.98|322.25|319.85|0
1654087290000|2022-06-01 12:41:30|322.5|320.1|322.44|320.04|322.5|320.1|322.44|320.04|0
1654087300000|2022-06-01 12:41:40|321.99|319.59|321.73|319.33|321.99|319.59|321.6|319.2|0
1654087310000|2022-06-01 12:41:50|321.66|319.26|321.99|319.59|321.99|319.59|321.66|319.26|0
1654087320000|2022-06-01 12:42:00|321.86|319.46|321.73|319.33|321.86|319.46|321.73|319.33|0
1654087330000|2022-06-01 12:42:10|321.54|319.14|321.34|318.94|321.54|319.14|321.28|318.88|0
1654087340000|2022-06-01 12:42:20|321.41|319.01|321.34|318.94|321.41|319.01|321.15|318.75|0
1654087350000|2022-06-01 12:42:30|321.21|318.81|321.21|318.81|321.21|318.81|321.21|318.81|0
1654087360000|2022-06-01 12:42:40|321.08|318.68|320.95|318.55|321.08|318.68|320.95|318.55|0
1654087370000|2022-06-01 12:42:50|320.82|318.42|321.08|318.68|321.08|318.68|320.82|318.42|0
1654087380000|2022-06-01 12:43:00|320.95|318.55|320.76|318.36|321.08|318.68|320.76|318.36|0
1654087390000|2022-06-01 12:43:10|320.82|318.42|320.82|318.42|320.82|318.42|320.82|318.42|0
1654087400000|2022-06-01 12:43:20|320.69|318.29|320.95|318.55|320.95|318.55|320.56|318.16|0
1654087410000|2022-06-01 12:43:30|321.08|318.68|320.82|318.42|321.08|318.68|320.82|318.42|0
1654087420000|2022-06-01 12:43:40|320.43|318.03|320.43|318.03|320.43|318.03|320.43|318.03|0
1654087430000|2022-06-01 12:43:50|320.56|318.16|320.5|318.1|320.56|318.16|320.5|318.1|0
1654087440000|2022-06-01 12:44:00|320.56|318.16|320.5|318.1|320.56|318.16|320.5|318.1|0
1654087450000|2022-06-01 12:44:10|320.56|318.16|320.43|318.03|320.56|318.16|320.43|318.03|0
1654087460000|2022-06-01 12:44:20|320.5|318.1|320.5|318.1|320.5|318.1|320.5|318.1|0
1654087470000|2022-06-01 12:44:30|320.43|318.03|320.3|317.9|320.43|318.03|320.3|317.9|0
1654087480000|2022-06-01 12:44:40|320.37|317.97|320.3|317.9|320.43|318.03|320.3|317.9|0
1654087490000|2022-06-01 12:44:50|320.43|318.03|320.5|318.1|320.5|318.1|320.43|318.03|0
1654087500000|2022-06-01 12:45:00|320.43|318.03|320.56|318.16|320.56|318.16|320.43|318.03|0
1654087510000|2022-06-01 12:45:10|320.63|318.23|320.56|318.16|320.63|318.23|320.56|318.16|0
1654087520000|2022-06-01 12:45:20|320.63|318.23|320.56|318.16|320.69|318.29|320.56|318.16|0
1654087530000|2022-06-01 12:45:30|320.5|318.1|320.56|318.16|320.56|318.16|320.5|318.1|0
1654087540000|2022-06-01 12:45:40|320.69|318.29|320.69|318.29|320.82|318.42|320.69|318.29|0
1654087550000|2022-06-01 12:45:50|320.95|318.55|320.82|318.42|321.02|318.62|320.82|318.42|0
1654087560000|2022-06-01 12:46:00|320.89|318.49|321.21|318.81|321.21|318.81|320.89|318.49|0
1654087570000|2022-06-01 12:46:10|321.34|318.94|321.21|318.81|321.34|318.94|321.08|318.68|0
1654087580000|2022-06-01 12:46:20|321.08|318.68|321.21|318.81|321.21|318.81|321.08|318.68|0
1654087590000|2022-06-01 12:46:30|321.08|318.68|321.08|318.68|321.08|318.68|321.08|318.68|0
1654087600000|2022-06-01 12:46:40|321.21|318.81|321.34|318.94|321.34|318.94|321.21|318.81|0
1654087610000|2022-06-01 12:46:50|321.47|319.07|321.27|318.87|321.6|319.2|321.27|318.87|0
1654087620000|2022-06-01 12:47:00|321.21|318.81|321.08|318.68|321.27|318.87|321.08|318.68|0
1654087630000|2022-06-01 12:47:10|321.34|318.94|321.34|318.94|321.34|318.94|321.34|318.94|0
1654087640000|2022-06-01 12:47:20|321.4|319|321.34|318.94|321.4|319|321.34|318.94|0
1654087650000|2022-06-01 12:47:30|321.21|318.81|321.4|319|321.47|319.07|321.21|318.81|0
1654087660000|2022-06-01 12:47:40|321.34|318.94|321.47|319.07|321.47|319.07|321.21|318.81|0
1654087670000|2022-06-01 12:47:50|321.53|319.13|321.47|319.07|321.53|319.13|321.47|319.07|0
1654087680000|2022-06-01 12:48:00|321.53|319.13|321.21|318.81|321.53|319.13|321.21|318.81|0
1654087690000|2022-06-01 12:48:10|321.34|318.94|321.21|318.81|321.34|318.94|321.21|318.81|0
1654087700000|2022-06-01 12:48:20|321.08|318.68|321.34|318.94|321.34|318.94|321.08|318.68|0
1654087720000|2022-06-01 12:48:40|321.4|319|321.72|319.32|321.72|319.32|321.4|319|0
1654087740000|2022-06-01 12:49:00|321.85|319.45|321.85|319.45|321.98|319.58|321.85|319.45|0
1654087750000|2022-06-01 12:49:10|322.24|319.84|322.24|319.84|322.31|319.91|322.24|319.84|0
1654087760000|2022-06-01 12:49:20|321.98|319.58|322.37|319.97|322.37|319.97|321.98|319.58|0
1654087770000|2022-06-01 12:49:30|322.5|320.1|322.37|319.97|322.5|320.1|322.37|319.97|0
1654087780000|2022-06-01 12:49:40|322.5|320.1|322.11|319.71|322.5|320.1|322.11|319.71|0
1654087790000|2022-06-01 12:49:50|322.05|319.65|321.98|319.58|322.11|319.71|321.98|319.58|0
1654087800000|2022-06-01 12:50:00|322.11|319.71|322.18|319.78|322.24|319.84|322.11|319.71|0
1654087810000|2022-06-01 12:50:10|322.05|319.65|322.24|319.84|322.24|319.84|322.05|319.65|0
1654087820000|2022-06-01 12:50:20|322.11|319.71|322.24|319.84|322.24|319.84|322.11|319.71|0
1654087830000|2022-06-01 12:50:30|322.11|319.71|321.98|319.58|322.11|319.71|321.98|319.58|0
1654087840000|2022-06-01 12:50:40|322.11|319.71|322.11|319.71|322.11|319.71|322.11|319.71|0
1654087850000|2022-06-01 12:50:50|322.24|319.84|321.98|319.58|322.24|319.84|321.85|319.45|0
1654087860000|2022-06-01 12:51:00|322.11|319.71|321.85|319.45|322.11|319.71|321.85|319.45|0
1654087870000|2022-06-01 12:51:10|321.92|319.52|321.85|319.45|321.92|319.52|321.85|319.45|0
1654087880000|2022-06-01 12:51:20|321.92|319.52|321.85|319.45|321.92|319.52|321.72|319.32|0
1654087890000|2022-06-01 12:51:30|321.72|319.32|321.72|319.32|321.72|319.32|321.72|319.32|0
1654087900000|2022-06-01 12:51:40|321.85|319.45|321.98|319.58|321.98|319.58|321.85|319.45|0
1654087920000|2022-06-01 12:52:00|321.85|319.45|321.98|319.58|321.98|319.58|321.85|319.45|0
1654087930000|2022-06-01 12:52:10|321.85|319.45|321.72|319.32|321.85|319.45|321.72|319.32|0
1654087950000|2022-06-01 12:52:30|321.85|319.45|322.24|319.84|322.24|319.84|321.85|319.45|0
1654087960000|2022-06-01 12:52:40|321.98|319.58|321.92|319.52|322.05|319.65|321.92|319.52|0
1654087970000|2022-06-01 12:52:50|321.85|319.45|321.98|319.58|322.05|319.65|321.85|319.45|0
1654087980000|2022-06-01 12:53:00|321.92|319.52|322.05|319.65|322.05|319.65|321.92|319.52|0
1654087990000|2022-06-01 12:53:10|321.98|319.58|321.85|319.45|321.98|319.58|321.85|319.45|0
1654088000000|2022-06-01 12:53:20|321.79|319.39|321.72|319.32|321.79|319.39|321.72|319.32|0
1654088010000|2022-06-01 12:53:30|321.85|319.45|321.72|319.32|321.85|319.45|321.72|319.32|0
1654088030000|2022-06-01 12:53:50|321.85|319.45|321.98|319.58|321.98|319.58|321.85|319.45|0
1654088040000|2022-06-01 12:54:00|322.05|319.65|322.11|319.71|322.11|319.71|321.98|319.58|0
1654088050000|2022-06-01 12:54:10|322.24|319.84|322.37|319.97|322.37|319.97|322.24|319.84|0
1654088060000|2022-06-01 12:54:20|322.31|319.91|322.31|319.91|322.31|319.91|322.31|319.91|0
1654088070000|2022-06-01 12:54:30|322.37|319.97|322.31|319.91|322.37|319.97|322.24|319.84|0
1654088080000|2022-06-01 12:54:40|322.11|319.71|321.72|319.32|322.24|319.84|321.72|319.32|0
1654088090000|2022-06-01 12:54:50|321.2|318.8|321.46|319.06|321.46|319.06|321.07|318.67|0
1654088100000|2022-06-01 12:55:00|321.4|319|321.2|318.8|321.4|319|321.2|318.8|0
1654088110000|2022-06-01 12:55:10|321.33|318.93|321.33|318.93|321.33|318.93|321.14|318.74|0
1654088120000|2022-06-01 12:55:20|321.46|319.06|321.46|319.06|321.46|319.06|321.46|319.06|0
1654088130000|2022-06-01 12:55:30|321.27|318.87|321.33|318.93|321.33|318.93|321.2|318.8|0
1654088140000|2022-06-01 12:55:40|321.46|319.06|321.46|319.06|321.46|319.06|321.33|318.93|0
1654088150000|2022-06-01 12:55:50|321.4|319|320.81|318.41|321.4|319|320.81|318.41|0
1654088160000|2022-06-01 12:56:00|320.94|318.54|321.01|318.61|321.01|318.61|320.94|318.54|0
1654088170000|2022-06-01 12:56:10|321.07|318.67|321.14|318.74|321.14|318.74|321.07|318.67|0
1654088180000|2022-06-01 12:56:20|321.07|318.67|321.33|318.93|321.33|318.93|321.07|318.67|0
1654088190000|2022-06-01 12:56:30|321.59|319.19|321.59|319.19|321.59|319.19|321.59|319.19|0
1654088200000|2022-06-01 12:56:40|321.79|319.39|321.85|319.45|321.85|319.45|321.72|319.32|0
1654088210000|2022-06-01 12:56:50|321.72|319.32|321.85|319.45|321.85|319.45|321.72|319.32|0
1654088220000|2022-06-01 12:57:00|321.98|319.58|321.85|319.45|322.05|319.65|321.85|319.45|0
1654088230000|2022-06-01 12:57:10|321.72|319.32|321.85|319.45|321.85|319.45|321.72|319.32|0
1654088240000|2022-06-01 12:57:20|321.98|319.58|321.46|319.06|321.98|319.58|321.46|319.06|0
1654088250000|2022-06-01 12:57:30|321.72|319.32|321.66|319.26|321.72|319.32|321.66|319.26|0
1654088260000|2022-06-01 12:57:40|321.72|319.32|321.59|319.19|321.72|319.32|321.59|319.19|0
1654088270000|2022-06-01 12:57:50|321.66|319.26|321.46|319.06|321.66|319.26|321.46|319.06|0
1654088280000|2022-06-01 12:58:00|321.72|319.32|321.72|319.32|321.72|319.32|321.72|319.32|0
1654088290000|2022-06-01 12:58:10|321.85|319.45|321.72|319.32|321.98|319.58|321.72|319.32|0
1654088300000|2022-06-01 12:58:20|321.92|319.52|322.11|319.71|322.11|319.71|321.92|319.52|0
1654088310000|2022-06-01 12:58:30|322.37|319.97|322.37|319.97|322.37|319.97|322.37|319.97|0
1654088320000|2022-06-01 12:58:40|322.5|320.1|322.76|320.36|322.76|320.36|322.5|320.1|0
1654088330000|2022-06-01 12:58:50|322.63|320.23|322.76|320.36|322.76|320.36|322.63|320.23|0
1654088340000|2022-06-01 12:59:00|322.89|320.49|322.76|320.36|322.89|320.49|322.76|320.36|0
1654088350000|2022-06-01 12:59:10|322.89|320.49|322.76|320.36|322.89|320.49|322.76|320.36|0
1654088370000|2022-06-01 12:59:30|322.69|320.29|322.63|320.23|322.69|320.29|322.63|320.23|0
1654088380000|2022-06-01 12:59:40|322.89|320.49|323.15|320.75|323.15|320.75|322.89|320.49|0
1654088400000|2022-06-01 13:00:00|322.69|320.29|322.5|320.1|322.76|320.36|322.5|320.1|0
1654088410000|2022-06-01 13:00:10|321.98|319.58|322.11|319.71|322.11|319.71|321.98|319.58|0
1654088420000|2022-06-01 13:00:20|322.24|319.84|321.85|319.45|322.24|319.84|321.85|319.45|0
1654088430000|2022-06-01 13:00:30|322.11|319.71|322.5|320.1|322.5|320.1|322.11|319.71|0
1654088440000|2022-06-01 13:00:40|322.63|320.23|322.37|319.97|322.63|320.23|322.37|319.97|0
1654088450000|2022-06-01 13:00:50|322.63|320.23|322.76|320.36|322.76|320.36|322.63|320.23|0
1654088460000|2022-06-01 13:01:00|322.63|320.23|322.63|320.23|322.63|320.23|322.63|320.23|0
1654088470000|2022-06-01 13:01:10|322.69|320.29|322.63|320.23|322.69|320.29|322.63|320.23|0
1654088480000|2022-06-01 13:01:20|323.01|320.61|323.27|320.87|323.27|320.87|323.01|320.61|0
1654088490000|2022-06-01 13:01:30|323.66|321.26|323.66|321.26|323.79|321.39|323.66|321.26|0
1654088500000|2022-06-01 13:01:40|323.47|321.07|323.47|321.07|323.47|321.07|323.47|321.07|0
1654088510000|2022-06-01 13:01:50|323.4|321|323.47|321.07|323.53|321.13|323.4|321|0
1654088520000|2022-06-01 13:02:00|323.53|321.13|323.66|321.26|323.66|321.26|323.53|321.13|0
1654088530000|2022-06-01 13:02:10|323.79|321.39|323.79|321.39|323.79|321.39|323.66|321.26|0
1654088540000|2022-06-01 13:02:20|324.05|321.65|323.92|321.52|324.05|321.65|323.92|321.52|0
1654088550000|2022-06-01 13:02:30|323.99|321.59|324.05|321.65|324.05|321.65|323.99|321.59|0
1654088560000|2022-06-01 13:02:40|324.45|322.05|324.18|321.78|324.45|322.05|324.18|321.78|0
1654088570000|2022-06-01 13:02:50|324.31|321.91|324.31|321.91|324.31|321.91|324.18|321.78|0
1654088580000|2022-06-01 13:03:00|324.18|321.78|324.31|321.91|324.31|321.91|324.18|321.78|0
1654088590000|2022-06-01 13:03:10|324.05|321.65|323.92|321.52|324.18|321.78|323.92|321.52|0
1654088600000|2022-06-01 13:03:20|324.18|321.78|324.18|321.78|324.18|321.78|324.05|321.65|0
1654088610000|2022-06-01 13:03:30|324.31|321.91|324.31|321.91|324.31|321.91|324.31|321.91|0
1654088620000|2022-06-01 13:03:40|324.18|321.78|324.18|321.78|324.31|321.91|324.18|321.78|0
1654088630000|2022-06-01 13:03:50|324.31|321.91|324.05|321.65|324.31|321.91|324.05|321.65|0
1654088640000|2022-06-01 13:04:00|323.92|321.52|324.31|321.91|324.31|321.91|323.92|321.52|0
1654088650000|2022-06-01 13:04:10|324.18|321.78|324.05|321.65|324.18|321.78|324.05|321.65|0
1654088670000|2022-06-01 13:04:30|323.99|321.59|323.79|321.39|323.99|321.59|323.79|321.39|0
1654088680000|2022-06-01 13:04:40|323.53|321.13|323.53|321.13|323.53|321.13|323.53|321.13|0
1654088690000|2022-06-01 13:04:50|323.4|321|323.4|321|323.53|321.13|323.4|321|0
1654088700000|2022-06-01 13:05:00|323.53|321.13|323.53|321.13|323.6|321.2|323.53|321.13|0
1654088710000|2022-06-01 13:05:10|323.6|321.2|323.79|321.39|323.79|321.39|323.53|321.13|0
1654088720000|2022-06-01 13:05:20|323.66|321.26|323.4|321|323.79|321.39|323.4|321|0
1654088740000|2022-06-01 13:05:40|323.53|321.13|323.53|321.13|323.53|321.13|323.53|321.13|0
1654088750000|2022-06-01 13:05:50|323.47|321.07|323.4|321|323.47|321.07|323.4|321|0
1654088760000|2022-06-01 13:06:00|323.27|320.87|323.4|321|323.4|321|323.27|320.87|0
1654088770000|2022-06-01 13:06:10|323.34|320.94|323.14|320.74|323.34|320.94|323.14|320.74|0
1654088780000|2022-06-01 13:06:20|323.27|320.87|323.01|320.61|323.27|320.87|323.01|320.61|0
1654088790000|2022-06-01 13:06:30|322.88|320.48|322.75|320.35|322.88|320.48|322.75|320.35|0
1654088800000|2022-06-01 13:06:40|323.01|320.61|323.4|321|323.4|321|323.01|320.61|0
1654088810000|2022-06-01 13:06:50|323.34|320.94|323.27|320.87|323.34|320.94|323.27|320.87|0
1654088820000|2022-06-01 13:07:00|323.14|320.74|323.27|320.87|323.27|320.87|323.14|320.74|0
1654088830000|2022-06-01 13:07:10|323.14|320.74|323.27|320.87|323.27|320.87|323.14|320.74|0
1654088850000|2022-06-01 13:07:30|323.14|320.74|323.27|320.87|323.27|320.87|323.14|320.74|0
1654088860000|2022-06-01 13:07:40|323.14|320.74|323.27|320.87|323.27|320.87|323.01|320.61|0
1654088870000|2022-06-01 13:07:50|323.14|320.74|323.27|320.87|323.27|320.87|323.14|320.74|0
1654088880000|2022-06-01 13:08:00|323.4|321|323.27|320.87|323.4|321|323.27|320.87|0
1654088900000|2022-06-01 13:08:20|323.14|320.74|322.1|319.7|323.14|320.74|322.1|319.7|0
1654088910000|2022-06-01 13:08:30|322.36|319.96|322.17|319.77|322.36|319.96|322.17|319.77|0
1654088920000|2022-06-01 13:08:40|322.23|319.83|322.1|319.7|322.23|319.83|322.1|319.7|0
1654088930000|2022-06-01 13:08:50|322.04|319.64|321.97|319.57|322.04|319.64|321.97|319.57|0
1654088940000|2022-06-01 13:09:00|321.84|319.44|321.46|319.06|321.84|319.44|321.46|319.06|0
1654088950000|2022-06-01 13:09:10|321.33|318.93|321.33|318.93|321.33|318.93|321.33|318.93|0
1654088960000|2022-06-01 13:09:20|321.46|319.06|321.45|319.05|321.46|319.06|321.45|319.05|0
1654088970000|2022-06-01 13:09:30|321.33|318.93|321.33|318.93|321.33|318.93|321.33|318.93|0
1654088980000|2022-06-01 13:09:40|321.45|319.05|321.2|318.8|321.45|319.05|321.2|318.8|0
1654088990000|2022-06-01 13:09:50|321.26|318.86|321.2|318.8|321.26|318.86|321.2|318.8|0
1654089000000|2022-06-01 13:10:00|321.33|318.93|321.39|318.99|321.39|318.99|321.33|318.93|0
1654089010000|2022-06-01 13:10:10|321.58|319.18|321.58|319.18|321.58|319.18|321.58|319.18|0
1654089020000|2022-06-01 13:10:20|321.45|319.05|321.45|319.05|321.71|319.31|321.45|319.05|0
1654089030000|2022-06-01 13:10:30|321.39|318.99|321.32|318.92|321.39|318.99|321.32|318.92|0
1654089040000|2022-06-01 13:10:40|321.45|319.05|321.2|318.8|321.45|319.05|321.2|318.8|0
1654089050000|2022-06-01 13:10:50|321.07|318.67|320.68|318.28|321.07|318.67|320.68|318.28|0
1654089060000|2022-06-01 13:11:00|320.55|318.15|320.68|318.28|320.68|318.28|320.55|318.15|0
1654089070000|2022-06-01 13:11:10|320.81|318.41|320.55|318.15|320.81|318.41|320.55|318.15|0
1654089080000|2022-06-01 13:11:20|320.62|318.22|320.55|318.15|320.62|318.22|320.55|318.15|0
1654089090000|2022-06-01 13:11:30|320.42|318.02|320.29|317.89|320.42|318.02|320.29|317.89|0
1654089110000|2022-06-01 13:11:50|320.16|317.76|319.9|317.5|320.16|317.76|319.9|317.5|0
1654089120000|2022-06-01 13:12:00|319.77|317.37|319.65|317.25|319.77|317.37|319.52|317.12|0
1654089130000|2022-06-01 13:12:10|319.77|317.37|320.16|317.76|320.16|317.76|319.77|317.37|0
1654089140000|2022-06-01 13:12:20|319.9|317.5|320.23|317.83|320.23|317.83|319.84|317.44|0
1654089150000|2022-06-01 13:12:30|320.16|317.76|320.42|318.02|320.42|318.02|320.16|317.76|0
1654089160000|2022-06-01 13:12:40|320.68|318.28|320.68|318.28|320.74|318.34|320.68|318.28|0
1654089180000|2022-06-01 13:13:00|320.81|318.41|320.94|318.54|320.94|318.54|320.81|318.41|0
1654089190000|2022-06-01 13:13:10|321.07|318.67|320.81|318.41|321.07|318.67|320.81|318.41|0
1654089200000|2022-06-01 13:13:20|320.87|318.47|321.06|318.66|321.06|318.66|320.87|318.47|0
1654089210000|2022-06-01 13:13:30|321.45|319.05|321.32|318.92|321.45|319.05|321.32|318.92|0
1654089220000|2022-06-01 13:13:40|321.19|318.79|321.45|319.05|321.45|319.05|321.19|318.79|0
1654089230000|2022-06-01 13:13:50|321.39|318.99|321.45|319.05|321.45|319.05|321.39|318.99|0
1654089240000|2022-06-01 13:14:00|321.19|318.79|321.19|318.79|321.19|318.79|321.19|318.79|0
1654089250000|2022-06-01 13:14:10|321.06|318.66|321.06|318.66|321.06|318.66|320.94|318.54|0
1654089270000|2022-06-01 13:14:30|321.13|318.73|320.93|318.53|321.13|318.73|320.93|318.53|0
1654089280000|2022-06-01 13:14:40|321|318.6|320.93|318.53|321|318.6|320.93|318.53|0
1654089290000|2022-06-01 13:14:50|321.06|318.66|320.93|318.53|321.06|318.66|320.93|318.53|0
1654089300000|2022-06-01 13:15:00|320.87|318.47|320.81|318.41|320.87|318.47|320.81|318.41|0
1654089310000|2022-06-01 13:15:10|320.93|318.53|320.81|318.41|320.93|318.53|320.81|318.41|0
1654089320000|2022-06-01 13:15:20|320.93|318.53|320.68|318.28|320.93|318.53|320.68|318.28|0
1654089330000|2022-06-01 13:15:30|320.81|318.41|321.58|319.18|321.58|319.18|320.81|318.41|0
1654089340000|2022-06-01 13:15:40|321.71|319.31|321.91|319.51|321.91|319.51|321.71|319.31|0
1654089350000|2022-06-01 13:15:50|321.84|319.44|321.71|319.31|321.97|319.57|321.71|319.31|0
1654089360000|2022-06-01 13:16:00|321.84|319.44|321.84|319.44|321.97|319.57|321.84|319.44|0
1654089370000|2022-06-01 13:16:10|321.78|319.38|321.65|319.25|321.78|319.38|321.58|319.18|0
1654089380000|2022-06-01 13:16:20|321.32|318.92|321.19|318.79|321.32|318.92|321.19|318.79|0
1654089390000|2022-06-01 13:16:30|321.32|318.92|321.32|318.92|321.32|318.92|321.32|318.92|0
1654089400000|2022-06-01 13:16:40|321.19|318.79|321.32|318.92|321.45|319.05|321.19|318.79|0
1654089410000|2022-06-01 13:16:50|321.19|318.79|321.06|318.66|321.19|318.79|321.06|318.66|0
1654089420000|2022-06-01 13:17:00|321.19|318.79|321.13|318.73|321.19|318.79|321.13|318.73|0
1654089430000|2022-06-01 13:17:10|321.32|318.92|321.19|318.79|321.32|318.92|321.19|318.79|0
1654089440000|2022-06-01 13:17:20|320.93|318.53|320.68|318.28|320.93|318.53|320.68|318.28|0
1654089450000|2022-06-01 13:17:30|320.42|318.02|320.42|318.02|320.42|318.02|320.42|318.02|0
1654089460000|2022-06-01 13:17:40|320.29|317.89|320.03|317.63|320.29|317.89|320.03|317.63|0
1654089470000|2022-06-01 13:17:50|319.9|317.5|319.9|317.5|320.03|317.63|319.9|317.5|0
1654089480000|2022-06-01 13:18:00|319.77|317.37|319.9|317.5|319.9|317.5|319.51|317.11|0
1654089490000|2022-06-01 13:18:10|320.03|317.63|320.29|317.89|320.29|317.89|320.03|317.63|0
1654089500000|2022-06-01 13:18:20|320.23|317.83|320.23|317.83|320.23|317.83|320.23|317.83|0
1654089510000|2022-06-01 13:18:30|320.16|317.76|320.16|317.76|320.42|318.02|320.16|317.76|0
1654089520000|2022-06-01 13:18:40|320.29|317.89|320.35|317.95|320.42|318.02|320.29|317.89|0
1654089530000|2022-06-01 13:18:50|320.42|318.02|320.03|317.63|320.42|318.02|320.03|317.63|0
1654089540000|2022-06-01 13:19:00|320.22|317.82|320.22|317.82|320.29|317.89|320.16|317.76|0
1654089550000|2022-06-01 13:19:10|320.29|317.89|320.03|317.63|320.29|317.89|320.03|317.63|0
1654089560000|2022-06-01 13:19:20|320.29|317.89|320.29|317.89|320.29|317.89|320.29|317.89|0
1654089570000|2022-06-01 13:19:30|320.16|317.76|320.29|317.89|320.29|317.89|320.16|317.76|0
1654089580000|2022-06-01 13:19:40|320.16|317.76|320.1|317.7|320.16|317.76|320.03|317.63|0
1654089590000|2022-06-01 13:19:50|320.03|317.63|319.25|316.85|320.03|317.63|319.13|316.73|0
1654089600000|2022-06-01 13:20:00|319.64|317.24|319.51|317.11|319.97|317.57|319.51|317.11|0
1654089610000|2022-06-01 13:20:10|319.77|317.37|319.9|317.5|319.9|317.5|319.77|317.37|0
1654089620000|2022-06-01 13:20:20|319.97|317.57|319.77|317.37|319.97|317.57|319.77|317.37|0
1654089630000|2022-06-01 13:20:30|320.03|317.63|320.29|317.89|320.29|317.89|320.03|317.63|0
1654089640000|2022-06-01 13:20:40|320.42|318.02|320.35|317.95|320.42|318.02|320.35|317.95|0
1654089650000|2022-06-01 13:20:50|320.29|317.89|321.06|318.66|321.06|318.66|320.29|317.89|0
1654089660000|2022-06-01 13:21:00|321.19|318.79|321.32|318.92|321.32|318.92|321.19|318.79|0
1654089670000|2022-06-01 13:21:10|321.19|318.79|321.06|318.66|321.19|318.79|321.06|318.66|0
1654089680000|2022-06-01 13:21:20|321.19|318.79|321.06|318.66|321.19|318.79|321.06|318.66|0
1654089690000|2022-06-01 13:21:30|320.87|318.47|320.8|318.4|320.93|318.53|320.8|318.4|0
1654089700000|2022-06-01 13:21:40|320.74|318.34|320.74|318.34|320.8|318.4|320.74|318.34|0
1654089710000|2022-06-01 13:21:50|320.67|318.27|320.41|318.01|320.67|318.27|320.41|318.01|0
1654089720000|2022-06-01 13:22:00|320.22|317.82|320.29|317.89|320.41|318.01|320.22|317.82|0
1654089730000|2022-06-01 13:22:10|320.16|317.76|319.77|317.37|320.16|317.76|319.77|317.37|0
1654089740000|2022-06-01 13:22:20|319.9|317.5|319.77|317.37|319.9|317.5|319.77|317.37|0
1654089750000|2022-06-01 13:22:30|319.9|317.5|319.77|317.37|319.97|317.57|319.77|317.37|0
1654089760000|2022-06-01 13:22:40|320.03|317.63|320.16|317.76|320.22|317.82|320.03|317.63|0
1654089770000|2022-06-01 13:22:50|320.09|317.69|319.9|317.5|320.09|317.69|319.9|317.5|0
1654089780000|2022-06-01 13:23:00|319.84|317.44|320.03|317.63|320.03|317.63|319.84|317.44|0
1654089790000|2022-06-01 13:23:10|320.16|317.76|320.03|317.63|320.16|317.76|320.03|317.63|0
1654089800000|2022-06-01 13:23:20|320.09|317.69|320.28|317.88|320.28|317.88|320.09|317.69|0
1654089810000|2022-06-01 13:23:30|320.16|317.76|320.09|317.69|320.16|317.76|320.09|317.69|0
1654089820000|2022-06-01 13:23:40|320.16|317.76|319.9|317.5|320.16|317.76|319.9|317.5|0
1654089830000|2022-06-01 13:23:50|319.77|317.37|319.64|317.24|319.77|317.37|319.45|317.05|0
1654089840000|2022-06-01 13:24:00|319.51|317.11|320.03|317.63|320.03|317.63|319.51|317.11|0
1654089850000|2022-06-01 13:24:10|320.16|317.76|319.9|317.5|320.16|317.76|319.9|317.5|0
1654089860000|2022-06-01 13:24:20|319.77|317.37|319.9|317.5|319.9|317.5|319.64|317.24|0
1654089870000|2022-06-01 13:24:30|320.03|317.63|319.96|317.56|320.03|317.63|319.9|317.5|0
1654089880000|2022-06-01 13:24:40|319.9|317.5|320.03|317.63|320.03|317.63|319.9|317.5|0
1654089890000|2022-06-01 13:24:50|320.15|317.75|319.77|317.37|320.15|317.75|319.77|317.37|0
1654089900000|2022-06-01 13:25:00|319.38|316.98|319.38|316.98|319.45|317.05|319.38|316.98|0
1654089910000|2022-06-01 13:25:10|319.51|317.11|319.51|317.11|319.51|317.11|319.51|317.11|0
1654089920000|2022-06-01 13:25:20|319.38|316.98|319.58|317.18|319.58|317.18|319.38|316.98|0
1654089930000|2022-06-01 13:25:30|319.64|317.24|319.64|317.24|319.64|317.24|319.64|317.24|0
1654089940000|2022-06-01 13:25:40|319.77|317.37|319.9|317.5|319.9|317.5|319.77|317.37|0
1654089950000|2022-06-01 13:25:50|319.83|317.43|319.38|316.98|319.83|317.43|319.38|316.98|0
1654089960000|2022-06-01 13:26:00|319.45|317.05|319.38|316.98|319.45|317.05|319.38|316.98|0
1654089970000|2022-06-01 13:26:10|319.45|317.05|319.45|317.05|319.45|317.05|319.45|317.05|0
1654089980000|2022-06-01 13:26:20|319.38|316.98|319.38|316.98|319.38|316.98|319.38|316.98|0
1654090010000|2022-06-01 13:26:50|319.51|317.11|319.51|317.11|319.51|317.11|319.51|317.11|0
1654090020000|2022-06-01 13:27:00|319.64|317.24|319.64|317.24|319.64|317.24|319.51|317.11|0
1654090030000|2022-06-01 13:27:10|319.51|317.11|319.51|317.11|319.51|317.11|319.51|317.11|0
1654090040000|2022-06-01 13:27:20|319.38|316.98|319.51|317.11|319.51|317.11|319.38|316.98|0
1654090050000|2022-06-01 13:27:30|319.38|316.98|319.51|317.11|319.51|317.11|319.38|316.98|0
1654090060000|2022-06-01 13:27:40|319.38|316.98|319.51|317.11|319.51|317.11|319.38|316.98|0
1654090070000|2022-06-01 13:27:50|319.38|316.98|319.38|316.98|319.38|316.98|319.38|316.98|0
1654090080000|2022-06-01 13:28:00|319.64|317.24|320.02|317.62|320.02|317.62|319.64|317.24|0
1654090090000|2022-06-01 13:28:10|320.15|317.75|320.02|317.62|320.15|317.75|320.02|317.62|0
1654090100000|2022-06-01 13:28:20|319.9|317.5|320.28|317.88|320.28|317.88|319.9|317.5|0
1654090110000|2022-06-01 13:28:30|320.15|317.75|320.22|317.82|320.28|317.88|320.15|317.75|0
1654090120000|2022-06-01 13:28:40|320.28|317.88|320.02|317.62|320.28|317.88|320.02|317.62|0
1654090130000|2022-06-01 13:28:50|320.09|317.69|319.89|317.49|320.09|317.69|319.89|317.49|0
1654090140000|2022-06-01 13:29:00|320.02|317.62|319.77|317.37|320.02|317.62|319.77|317.37|0
1654090150000|2022-06-01 13:29:10|319.64|317.24|319.77|317.37|319.89|317.49|319.64|317.24|0
1654090160000|2022-06-01 13:29:20|319.64|317.24|319.89|317.49|319.89|317.49|319.64|317.24|0
1654090170000|2022-06-01 13:29:30|319.77|317.37|319.45|317.05|319.77|317.37|319.38|316.98|0
1654090180000|2022-06-01 13:29:40|319.38|316.98|319.51|317.11|319.64|317.24|319.38|316.98|0
1654090190000|2022-06-01 13:29:50|319.38|316.98|319.51|317.11|319.51|317.11|319.38|316.98|0
1654090200000|2022-06-01 13:30:00|319.77|317.37|319.64|317.24|319.77|317.37|319.38|316.98|0
1654090210000|2022-06-01 13:30:10|319.51|317.11|319.45|317.05|319.51|317.11|319.38|316.98|0
1654090220000|2022-06-01 13:30:20|319.38|316.98|319.51|317.11|319.51|317.11|319.38|316.98|0
1654090230000|2022-06-01 13:30:30|319.64|317.24|319.38|316.98|319.64|317.24|319.38|316.98|0
1654090240000|2022-06-01 13:30:40|318.35|315.95|317.83|315.43|318.61|316.21|317.83|315.43|0
1654090250000|2022-06-01 13:30:50|317.96|315.56|317.58|315.18|318.22|315.82|317.58|315.18|0
1654090260000|2022-06-01 13:31:00|317.71|315.31|318.09|315.69|318.22|315.82|317.58|315.18|0
1654090270000|2022-06-01 13:31:10|317.83|315.43|317.45|315.05|317.83|315.43|317.45|315.05|0
1654090280000|2022-06-01 13:31:20|317.32|314.92|317.71|315.31|318.09|315.69|317.32|314.92|0
1654090290000|2022-06-01 13:31:30|317.32|314.92|317.45|315.05|317.71|315.31|317.32|314.92|0
1654090300000|2022-06-01 13:31:40|316.94|314.54|316.81|314.41|316.94|314.54|316.81|314.41|0
1654090310000|2022-06-01 13:31:50|316.94|314.54|316.04|313.64|316.94|314.54|316.04|313.64|0
1654090320000|2022-06-01 13:32:00|315.53|313.13|314.76|312.36|315.53|313.13|314.76|312.36|0
1654090330000|2022-06-01 13:32:10|314.89|312.49|314.51|312.11|315.02|312.62|314.51|312.11|0
1654090340000|2022-06-01 13:32:20|317.51|315.11|315.43|313.03|317.51|315.11|314.8|312.4|0
1654090350000|2022-06-01 13:32:30|315.31|312.91|316.14|313.74|316.14|313.74|315.31|312.91|0
1654090360000|2022-06-01 13:32:40|316.2|313.8|316.46|314.06|316.46|314.06|316.2|313.8|0
1654090370000|2022-06-01 13:32:50|316.58|314.18|317.22|314.82|317.22|314.82|316.27|313.87|0
1654090380000|2022-06-01 13:33:00|316.2|313.8|315.94|313.54|316.33|313.93|315.94|313.54|0
1654090390000|2022-06-01 13:33:10|316.07|313.67|316.71|314.31|316.71|314.31|316.07|313.67|0
1654090400000|2022-06-01 13:33:20|316.58|314.18|316.71|314.31|316.78|314.38|316.58|314.18|0
1654090410000|2022-06-01 13:33:30|316.97|314.57|316.84|314.44|316.97|314.57|316.58|314.18|0
1654090420000|2022-06-01 13:33:40|317.1|314.7|318.12|315.72|318.12|315.72|317.1|314.7|0
1654090430000|2022-06-01 13:33:50|318.64|316.24|318.64|316.24|318.64|316.24|318.51|316.11|0
1654090440000|2022-06-01 13:34:00|318.76|316.36|318.64|316.24|318.76|316.36|318.25|315.85|0
1654090450000|2022-06-01 13:34:10|318.25|315.85|317.61|315.21|318.25|315.85|317.61|315.21|0
1654090460000|2022-06-01 13:34:20|317.87|315.47|317.74|315.34|317.99|315.59|317.48|315.08|0
1654090470000|2022-06-01 13:34:30|317.93|315.53|317.87|315.47|318.51|316.11|317.87|315.47|0
1654090480000|2022-06-01 13:34:40|317.74|315.34|317.61|315.21|317.99|315.59|317.61|315.21|0
1654090490000|2022-06-01 13:34:50|318.12|315.72|317.99|315.59|318.51|316.11|317.86|315.46|0
1654090500000|2022-06-01 13:35:00|317.35|314.95|317.48|315.08|317.74|315.34|317.35|314.95|0
1654090510000|2022-06-01 13:35:10|318.12|315.72|317.86|315.46|318.12|315.72|317.61|315.21|0
1654090520000|2022-06-01 13:35:20|317.99|315.59|317.61|315.21|317.99|315.59|317.55|315.15|0
1654090530000|2022-06-01 13:35:30|317.42|315.02|316.84|314.44|317.42|315.02|316.58|314.18|0
1654090540000|2022-06-01 13:35:40|316.71|314.31|317.48|315.08|317.48|315.08|316.71|314.31|0
1654090550000|2022-06-01 13:35:50|317.61|315.21|318.89|316.49|318.89|316.49|317.61|315.21|0
1654090560000|2022-06-01 13:36:00|318.7|316.3|318.51|316.11|318.7|316.3|317.99|315.59|0
1654090570000|2022-06-01 13:36:10|318.38|315.98|318.25|315.85|318.38|315.98|318.12|315.72|0
1654090580000|2022-06-01 13:36:20|317.22|314.82|316.45|314.05|317.22|314.82|316.45|314.05|0
1654090590000|2022-06-01 13:36:30|316.14|313.74|316.07|313.67|316.2|313.8|316.07|313.67|0
1654090600000|2022-06-01 13:36:40|316.45|314.05|315.69|313.29|316.45|314.05|315.56|313.16|0
1654090610000|2022-06-01 13:36:50|315.82|313.42|316.58|314.18|316.58|314.18|315.56|313.16|0
1654090620000|2022-06-01 13:37:00|316.52|314.12|316.07|313.67|316.58|314.18|315.94|313.54|0
1654090630000|2022-06-01 13:37:10|316.01|313.61|316.2|313.8|316.33|313.93|316.01|313.61|0
1654090640000|2022-06-01 13:37:20|315.94|313.54|315.43|313.03|315.94|313.54|315.43|313.03|0
1654090650000|2022-06-01 13:37:30|315.18|312.78|315.05|312.65|315.18|312.78|315.05|312.65|0
1654090660000|2022-06-01 13:37:40|314.99|312.59|315.24|312.84|315.5|313.1|314.99|312.59|0
1654090670000|2022-06-01 13:37:50|315.05|312.65|315.37|312.97|315.37|312.97|314.67|312.27|0
1654090680000|2022-06-01 13:38:00|314.99|312.59|315.05|312.65|315.05|312.65|314.79|312.39|0
1654090690000|2022-06-01 13:38:10|315.3|312.9|315.05|312.65|315.3|312.9|314.54|312.14|0
1654090700000|2022-06-01 13:38:20|315.3|312.9|315.43|313.03|315.43|313.03|315.05|312.65|0
1654090710000|2022-06-01 13:38:30|315.3|312.9|317.35|314.95|317.35|314.95|315.3|312.9|0
1654090720000|2022-06-01 13:38:40|317.61|315.21|318.38|315.98|318.38|315.98|317.61|315.21|0
1654090730000|2022-06-01 13:38:50|318.76|316.36|318.38|315.98|319.02|316.62|318.38|315.98|0
1654090740000|2022-06-01 13:39:00|318.63|316.23|317.99|315.59|318.63|316.23|317.99|315.59|0
1654090750000|2022-06-01 13:39:10|318.25|315.85|318.31|315.91|318.31|315.91|317.73|315.33|0
1654090760000|2022-06-01 13:39:20|318.5|316.1|318.89|316.49|318.89|316.49|318.5|316.1|0
1654090770000|2022-06-01 13:39:30|319.41|317.01|320.69|318.29|320.69|318.29|319.28|316.88|0
1654090780000|2022-06-01 13:39:40|321.21|318.81|321.73|319.33|321.86|319.46|321.21|318.81|0
1654090790000|2022-06-01 13:39:50|321.99|319.59|322.51|320.11|322.64|320.24|321.99|319.59|0
1654090800000|2022-06-01 13:40:00|322.38|319.98|321.47|319.07|322.38|319.98|321.47|319.07|0
1654090810000|2022-06-01 13:40:10|321.86|319.46|323.28|320.88|323.28|320.88|321.86|319.46|0
1654090820000|2022-06-01 13:40:20|322.77|320.37|321.45|319.05|322.77|320.37|321.45|319.05|0
1654090830000|2022-06-01 13:40:30|320.93|318.53|320.93|318.53|321.19|318.79|320.8|318.4|0
1654090840000|2022-06-01 13:40:40|320.54|318.14|323.11|320.71|323.11|320.71|320.54|318.14|0
1654090850000|2022-06-01 13:40:50|323.37|320.97|322.85|320.45|323.37|320.97|322.85|320.45|0
1654090860000|2022-06-01 13:41:00|322.08|319.68|321.95|319.55|322.08|319.68|321.95|319.55|0
1654090870000|2022-06-01 13:41:10|322.21|319.81|322.34|319.94|322.34|319.94|321.95|319.55|0
1654090880000|2022-06-01 13:41:20|322.47|320.07|321.18|318.78|322.47|320.07|321.18|318.78|0
1654090890000|2022-06-01 13:41:30|321.24|318.84|321.3|318.9|321.63|319.23|321.17|318.77|0
1654090900000|2022-06-01 13:41:40|321.17|318.77|321.3|318.9|321.3|318.9|321.05|318.65|0
1654090910000|2022-06-01 13:41:50|321.69|319.29|321.56|319.16|321.69|319.29|321.56|319.16|0
1654090920000|2022-06-01 13:42:00|321.17|318.77|321.43|319.03|321.43|319.03|321.17|318.77|0
1654090930000|2022-06-01 13:42:10|322.47|320.07|322.6|320.2|322.72|320.32|322.47|320.07|0
1654090940000|2022-06-01 13:42:20|322.85|320.45|322.21|319.81|322.85|320.45|322.21|319.81|0
1654090950000|2022-06-01 13:42:30|322.08|319.68|321.89|319.49|322.34|319.94|321.89|319.49|0
1654090960000|2022-06-01 13:42:40|321.69|319.29|322.34|319.94|322.34|319.94|321.69|319.29|0
1654090970000|2022-06-01 13:42:50|322.66|320.26|321.69|319.29|322.66|320.26|321.69|319.29|0
1654090980000|2022-06-01 13:43:00|322.21|319.81|322.21|319.81|322.47|320.07|322.21|319.81|0
1654090990000|2022-06-01 13:43:10|322.27|319.87|322.4|320|322.4|320|322.21|319.81|0
1654091000000|2022-06-01 13:43:20|322.47|320.07|321.82|319.42|322.47|320.07|321.82|319.42|0
1654091010000|2022-06-01 13:43:30|321.5|319.1|321.56|319.16|321.82|319.42|321.5|319.1|0
1654091020000|2022-06-01 13:43:40|321.69|319.29|321.56|319.16|321.82|319.42|321.56|319.16|0
1654091030000|2022-06-01 13:43:50|321.89|319.49|321.43|319.03|321.89|319.49|321.43|319.03|0
1654091040000|2022-06-01 13:44:00|321.95|319.55|321.56|319.16|322.08|319.68|321.43|319.03|0
1654091050000|2022-06-01 13:44:10|321.95|319.55|321.95|319.55|321.95|319.55|321.56|319.16|0
1654091060000|2022-06-01 13:44:20|322.14|319.74|323.37|320.97|323.37|320.97|322.14|319.74|0
1654091070000|2022-06-01 13:44:30|323.63|321.23|324.28|321.88|324.54|322.14|323.63|321.23|0
1654091080000|2022-06-01 13:44:40|324.41|322.01|323.5|321.1|324.41|322.01|323.5|321.1|0
1654091090000|2022-06-01 13:44:50|323.24|320.84|322.85|320.45|323.24|320.84|322.85|320.45|0
1654091100000|2022-06-01 13:45:00|322.08|319.68|323.37|320.97|323.37|320.97|322.08|319.68|0
1654091110000|2022-06-01 13:45:10|323.76|321.36|323.5|321.1|323.76|321.36|323.18|320.78|0
1654091120000|2022-06-01 13:45:20|323.24|320.84|322.34|319.94|323.24|320.84|322.34|319.94|0
1654091130000|2022-06-01 13:45:30|322.21|319.81|323.44|321.04|323.44|321.04|322.21|319.81|0
1654091140000|2022-06-01 13:45:40|324.02|321.62|322.98|320.58|324.02|321.62|322.98|320.58|0
1654091150000|2022-06-01 13:45:50|322.59|320.19|322.21|319.81|322.92|320.52|322.21|319.81|0
1654091160000|2022-06-01 13:46:00|321.69|319.29|321.56|319.16|322.08|319.68|321.56|319.16|0
1654091170000|2022-06-01 13:46:10|321.63|319.23|322.59|320.19|322.92|320.52|321.63|319.23|0
1654091180000|2022-06-01 13:46:20|322.33|319.93|322.46|320.06|322.46|320.06|321.95|319.55|0
1654091190000|2022-06-01 13:46:30|322.85|320.45|323.37|320.97|323.37|320.97|322.85|320.45|0
1654091200000|2022-06-01 13:46:40|323.11|320.71|322.98|320.58|323.24|320.84|322.85|320.45|0
1654091210000|2022-06-01 13:46:50|323.37|320.97|323.63|321.23|323.63|321.23|322.72|320.32|0
1654091220000|2022-06-01 13:47:00|324.15|321.75|321.43|319.03|324.15|321.75|321.43|319.03|0
1654091230000|2022-06-01 13:47:10|321.56|319.16|321.04|318.64|321.95|319.55|321.04|318.64|0
1654091240000|2022-06-01 13:47:20|321.3|318.9|322.08|319.68|322.08|319.68|321.3|318.9|0
1654091250000|2022-06-01 13:47:30|322.66|320.26|322.46|320.06|322.85|320.45|322.46|320.06|0
1654091260000|2022-06-01 13:47:40|322.85|320.45|323.76|321.36|323.76|321.36|322.85|320.45|0
1654091270000|2022-06-01 13:47:50|323.63|321.23|324.8|322.4|324.8|322.4|323.63|321.23|0
1654091280000|2022-06-01 13:48:00|325.06|322.66|325.45|323.05|325.58|323.18|325.06|322.66|0
1654091290000|2022-06-01 13:48:10|325.84|323.44|326.88|324.48|327.08|324.68|325.84|323.44|0
1654091300000|2022-06-01 13:48:20|326.23|323.83|326.23|323.83|326.23|323.83|326.23|323.83|0
1654091310000|2022-06-01 13:48:30|325.97|323.57|325.25|322.85|325.97|323.57|325.25|322.85|0
1654091320000|2022-06-01 13:48:40|325.32|322.92|325.19|322.79|325.71|323.31|325.19|322.79|0
1654091330000|2022-06-01 13:48:50|325.45|323.05|324.67|322.27|325.45|323.05|324.67|322.27|0
1654091340000|2022-06-01 13:49:00|324.93|322.53|324.28|321.88|324.93|322.53|324.28|321.88|0
1654091350000|2022-06-01 13:49:10|324.54|322.14|324.15|321.75|324.54|322.14|324.15|321.75|0
1654091360000|2022-06-01 13:49:20|324.67|322.27|324.15|321.75|324.67|322.27|324.15|321.75|0
1654091370000|2022-06-01 13:49:30|324.8|322.4|325.84|323.44|325.84|323.44|324.8|322.4|0
1654091380000|2022-06-01 13:49:40|325.32|322.92|325.25|322.85|325.45|323.05|325.19|322.79|0
1654091390000|2022-06-01 13:49:50|324.93|322.53|325.32|322.92|325.32|322.92|324.93|322.53|0
1654091400000|2022-06-01 13:50:00|324.93|322.53|325.32|322.92|326.1|323.7|324.93|322.53|0
1654091410000|2022-06-01 13:50:10|325.45|323.05|325.25|322.85|325.64|323.24|325.25|322.85|0
1654091420000|2022-06-01 13:50:20|325.06|322.66|325.64|323.24|325.71|323.31|325.06|322.66|0
1654091430000|2022-06-01 13:50:30|325.32|322.92|324.86|322.46|325.32|322.92|324.86|322.46|0
1654091440000|2022-06-01 13:50:40|324.34|321.94|324.15|321.75|324.93|322.53|324.15|321.75|0
1654091450000|2022-06-01 13:50:50|324.21|321.81|325.06|322.66|325.06|322.66|324.21|321.81|0
1654091460000|2022-06-01 13:51:00|325.45|323.05|324.67|322.27|325.45|323.05|324.67|322.27|0
1654091470000|2022-06-01 13:51:10|325.06|322.66|325.45|323.05|325.45|323.05|324.93|322.53|0
1654091480000|2022-06-01 13:51:20|325.58|323.18|325.58|323.18|325.58|323.18|325.45|323.05|0
1654091490000|2022-06-01 13:51:30|325.19|322.79|324.28|321.88|325.19|322.79|324.28|321.88|0
1654091500000|2022-06-01 13:51:40|324.02|321.62|324.02|321.62|324.02|321.62|323.63|321.23|0
1654091510000|2022-06-01 13:51:50|324.15|321.75|324.41|322.01|324.54|322.14|323.89|321.49|0
1654091520000|2022-06-01 13:52:00|323.76|321.36|323.24|320.84|323.76|321.36|323.24|320.84|0
1654091530000|2022-06-01 13:52:10|322.72|320.32|322.59|320.19|322.72|320.32|322.07|319.67|0
1654091540000|2022-06-01 13:52:20|322.33|319.93|321.94|319.54|322.33|319.93|321.94|319.54|0
1654091550000|2022-06-01 13:52:30|321.56|319.16|321.37|318.97|321.56|319.16|321.37|318.97|0
1654091560000|2022-06-01 13:52:40|321.43|319.03|321.69|319.29|321.94|319.54|321.43|319.03|0
1654091570000|2022-06-01 13:52:50|321.94|319.54|321.88|319.48|321.94|319.54|321.56|319.16|0
1654091580000|2022-06-01 13:53:00|321.94|319.54|322.07|319.67|322.46|320.06|321.94|319.54|0
1654091590000|2022-06-01 13:53:10|321.81|319.41|321.81|319.41|321.81|319.41|321.56|319.16|0
1654091600000|2022-06-01 13:53:20|322.2|319.8|321.94|319.54|322.33|319.93|321.94|319.54|0
1654091610000|2022-06-01 13:53:30|321.37|318.97|321.17|318.77|321.37|318.97|320.91|318.51|0
1654091620000|2022-06-01 13:53:40|322.2|319.8|322.85|320.45|322.85|320.45|322.2|319.8|0
1654091630000|2022-06-01 13:53:50|322.46|320.06|322.46|320.06|322.46|320.06|322.07|319.67|0
1654091640000|2022-06-01 13:54:00|322.2|319.8|322.72|320.32|322.72|320.32|322.07|319.67|0
1654091650000|2022-06-01 13:54:10|322.46|320.06|321.75|319.35|322.46|320.06|321.75|319.35|0
1654091660000|2022-06-01 13:54:20|321.69|319.29|321.56|319.16|321.69|319.29|321.3|318.9|0
1654091670000|2022-06-01 13:54:30|321.43|319.03|321.17|318.77|321.43|319.03|321.17|318.77|0
1654091680000|2022-06-01 13:54:40|320.65|318.25|321.04|318.64|321.04|318.64|320.59|318.19|0
1654091690000|2022-06-01 13:54:50|321.17|318.77|321.04|318.64|321.17|318.77|321.04|318.64|0
1654091700000|2022-06-01 13:55:00|320.4|318|321.17|318.77|321.17|318.77|320.4|318|0
1654091710000|2022-06-01 13:55:10|320.78|318.38|320.52|318.12|321.17|318.77|320.52|318.12|0
1654091720000|2022-06-01 13:55:20|320.4|318|319.75|317.35|320.4|318|319.75|317.35|0
1654091730000|2022-06-01 13:55:30|320.01|317.61|319.75|317.35|320.27|317.87|319.75|317.35|0
1654091740000|2022-06-01 13:55:40|320.01|317.61|320.78|318.38|320.78|318.38|319.88|317.48|0
1654091750000|2022-06-01 13:55:50|321.04|318.64|321.17|318.77|321.3|318.9|320.98|318.58|0
1654091760000|2022-06-01 13:56:00|320.91|318.51|321.56|319.16|321.56|319.16|320.65|318.25|0
1654091770000|2022-06-01 13:56:10|322.2|319.8|321.55|319.15|322.2|319.8|321.55|319.15|0
1654091780000|2022-06-01 13:56:20|321.43|319.03|321.94|319.54|321.94|319.54|321.43|319.03|0
1654091790000|2022-06-01 13:56:30|321.81|319.41|321.49|319.09|321.81|319.41|321.49|319.09|0
1654091800000|2022-06-01 13:56:40|321.81|319.41|321.94|319.54|321.94|319.54|321.55|319.15|0
1654091810000|2022-06-01 13:56:50|322.2|319.8|321.55|319.15|322.2|319.8|321.55|319.15|0
1654091820000|2022-06-01 13:57:00|321.3|318.9|322.33|319.93|322.33|319.93|321.3|318.9|0
1654091830000|2022-06-01 13:57:10|321.68|319.28|321.04|318.64|321.68|319.28|321.04|318.64|0
1654091840000|2022-06-01 13:57:20|321.36|318.96|322.2|319.8|322.2|319.8|321.36|318.96|0
1654091850000|2022-06-01 13:57:30|321.94|319.54|322.07|319.67|322.2|319.8|321.94|319.54|0
1654091860000|2022-06-01 13:57:40|323.36|320.96|323.88|321.48|323.88|321.48|323.24|320.84|0
1654091870000|2022-06-01 13:57:50|323.36|320.96|323.88|321.48|323.88|321.48|323.36|320.96|0
1654091880000|2022-06-01 13:58:00|323.75|321.35|324.01|321.61|324.01|321.61|323.75|321.35|0
1654091890000|2022-06-01 13:58:10|323.88|321.48|323.49|321.09|323.88|321.48|323.36|320.96|0
1654091900000|2022-06-01 13:58:20|322.98|320.58|322.53|320.13|322.98|320.58|322.53|320.13|0
1654091910000|2022-06-01 13:58:30|322.85|320.45|322.91|320.51|322.91|320.51|322.72|320.32|0
1654091920000|2022-06-01 13:58:40|322.53|320.13|322.98|320.58|322.98|320.58|322.53|320.13|0
1654091930000|2022-06-01 13:58:50|323.23|320.83|323.36|320.96|323.36|320.96|323.23|320.83|0
1654091940000|2022-06-01 13:59:00|323.62|321.22|323.11|320.71|323.62|321.22|323.11|320.71|0
1654091950000|2022-06-01 13:59:10|323.3|320.9|322.72|320.32|323.3|320.9|322.59|320.19|0
1654091960000|2022-06-01 13:59:20|323.04|320.64|322.53|320.13|323.04|320.64|322.53|320.13|0
1654091970000|2022-06-01 13:59:30|322.4|320|322.98|320.58|322.98|320.58|322.4|320|0
1654091980000|2022-06-01 13:59:40|322.78|320.38|323.04|320.64|323.04|320.64|322.78|320.38|0
1654091990000|2022-06-01 13:59:50|322.07|319.67|322.52|320.12|322.52|320.12|321.88|319.48|0
1654092000000|2022-06-01 14:00:00|321.75|319.35|323.17|320.77|323.17|320.77|320.91|318.51|0
1654092010000|2022-06-01 14:00:10|323.49|321.09|325.31|322.91|325.31|322.91|323.49|321.09|0
1654092020000|2022-06-01 14:00:20|325.9|323.5|326.74|324.34|326.88|324.48|325.9|323.5|0
1654092030000|2022-06-01 14:00:30|327.53|325.13|329.17|326.77|329.17|326.77|327.53|325.13|0
1654092040000|2022-06-01 14:00:40|329.49|327.09|327.53|325.13|329.49|327.09|327.53|325.13|0
1654092050000|2022-06-01 14:00:50|327.01|324.61|327.79|325.39|327.79|325.39|327.01|324.61|0
1654092060000|2022-06-01 14:01:00|327.92|325.52|328.58|326.18|328.58|326.18|327.92|325.52|0
1654092070000|2022-06-01 14:01:10|328.31|325.91|328.12|325.72|328.71|326.31|328.12|325.72|0
1654092080000|2022-06-01 14:01:20|327.33|324.93|326.87|324.47|327.33|324.93|326.87|324.47|0
1654092090000|2022-06-01 14:01:30|326.74|324.34|326.87|324.47|326.87|324.47|326.09|323.69|0
1654092100000|2022-06-01 14:01:40|327.01|324.61|325.44|323.04|327.01|324.61|325.44|323.04|0
1654092110000|2022-06-01 14:01:50|325.7|323.3|325.05|322.65|325.83|323.43|325.05|322.65|0
1654092120000|2022-06-01 14:02:00|324.79|322.39|323.36|320.96|324.79|322.39|323.36|320.96|0
1654092130000|2022-06-01 14:02:10|323.1|320.7|321.94|319.54|323.1|320.7|321.94|319.54|0
1654092140000|2022-06-01 14:02:20|322.84|320.44|323.62|321.22|323.88|321.48|322.84|320.44|0
1654092150000|2022-06-01 14:02:30|323.17|320.77|323.62|321.22|323.62|321.22|322.84|320.44|0
1654092160000|2022-06-01 14:02:40|323.36|320.96|323.49|321.09|323.88|321.48|323.36|320.96|0
1654092170000|2022-06-01 14:02:50|323.36|320.96|323.75|321.35|323.75|321.35|323.36|320.96|0
1654092180000|2022-06-01 14:03:00|323.36|320.96|324.4|322|324.4|322|323.36|320.96|0
1654092190000|2022-06-01 14:03:10|324.01|321.61|324.79|322.39|324.79|322.39|324.01|321.61|0
1654092200000|2022-06-01 14:03:20|324.73|322.33|324.66|322.26|324.73|322.33|324.53|322.13|0
1654092210000|2022-06-01 14:03:30|323.88|321.48|323.43|321.03|323.88|321.48|323.1|320.7|0
1654092220000|2022-06-01 14:03:40|323.75|321.35|324.27|321.87|324.53|322.13|323.75|321.35|0
1654092230000|2022-06-01 14:03:50|324.66|322.26|325.05|322.65|325.05|322.65|324.53|322.13|0
1654092240000|2022-06-01 14:04:00|324.27|321.87|325.31|322.91|325.31|322.91|324.27|321.87|0
1654092250000|2022-06-01 14:04:10|325.18|322.78|325.83|323.43|326.09|323.69|325.18|322.78|0
1654092260000|2022-06-01 14:04:20|325.96|323.56|325.7|323.3|326.42|324.02|325.7|323.3|0
1654092270000|2022-06-01 14:04:30|326.35|323.95|325.83|323.43|326.35|323.95|325.83|323.43|0
1654092280000|2022-06-01 14:04:40|325.7|323.3|325.18|322.78|325.96|323.56|325.18|322.78|0
1654092290000|2022-06-01 14:04:50|325.31|322.91|326.22|323.82|326.22|323.82|325.31|322.91|0
1654092300000|2022-06-01 14:05:00|327|324.6|327|324.6|327|324.6|326.48|324.08|0
1654092310000|2022-06-01 14:05:10|327.27|324.87|328.18|325.78|328.18|325.78|326.87|324.47|0
1654092320000|2022-06-01 14:05:20|328.44|326.04|328.57|326.17|328.9|326.5|328.44|326.04|0
1654092330000|2022-06-01 14:05:30|329.1|326.7|328.97|326.57|329.23|326.83|328.84|326.44|0
1654092340000|2022-06-01 14:05:40|329.1|326.7|329.36|326.96|329.49|327.09|329.1|326.7|0
1654092350000|2022-06-01 14:05:50|328.97|326.57|328.84|326.44|329.1|326.7|328.84|326.44|0
1654092360000|2022-06-01 14:06:00|328.31|325.91|329.89|327.49|329.89|327.49|328.31|325.91|0
1654092370000|2022-06-01 14:06:10|330.67|328.27|330.41|328.01|330.67|328.27|330.41|328.01|0
1654092380000|2022-06-01 14:06:20|329.89|327.49|330.41|328.01|330.41|328.01|329.89|327.49|0
1654092390000|2022-06-01 14:06:30|330.08|327.68|330.02|327.62|330.08|327.68|329.49|327.09|0
1654092400000|2022-06-01 14:06:40|330.41|328.01|330.28|327.88|330.67|328.27|330.28|327.88|0
1654092410000|2022-06-01 14:06:50|330.54|328.14|330.81|328.41|330.81|328.41|330.54|328.14|0
1654092420000|2022-06-01 14:07:00|330.61|328.21|330.15|327.75|330.61|328.21|330.15|327.75|0
1654092430000|2022-06-01 14:07:10|330.41|328.01|330.67|328.27|330.81|328.41|330.41|328.01|0
1654092440000|2022-06-01 14:07:20|330.81|328.41|331.46|329.06|331.73|329.33|330.67|328.27|0
1654092450000|2022-06-01 14:07:30|331.86|329.46|331.86|329.46|331.86|329.46|331.73|329.33|0
1654092460000|2022-06-01 14:07:40|331.99|329.59|331.73|329.33|332.39|329.99|331.73|329.33|0
1654092470000|2022-06-01 14:07:50|331.86|329.46|331.46|329.06|332.12|329.72|331.46|329.06|0
1654092480000|2022-06-01 14:08:00|331.86|329.46|332.52|330.12|332.52|330.12|331.86|329.46|0
1654092490000|2022-06-01 14:08:10|332.12|329.72|331.73|329.33|332.12|329.72|331.73|329.33|0
1654092500000|2022-06-01 14:08:20|331.86|329.46|332.65|330.25|332.65|330.25|331.86|329.46|0
1654092510000|2022-06-01 14:08:30|333.31|330.91|333.25|330.85|333.31|330.91|332.92|330.52|0
1654092520000|2022-06-01 14:08:40|333.31|330.91|334.77|332.37|334.77|332.37|333.31|330.91|0
1654092530000|2022-06-01 14:08:50|335.57|333.17|335.3|332.9|336.1|333.7|335.3|332.9|0
1654092540000|2022-06-01 14:09:00|335.37|332.97|334.64|332.24|335.37|332.97|334.64|332.24|0
1654092550000|2022-06-01 14:09:10|334.9|332.5|335.43|333.03|335.43|333.03|334.9|332.5|0
1654092560000|2022-06-01 14:09:20|335.7|333.3|335.83|333.43|335.9|333.5|335.7|333.3|0
1654092570000|2022-06-01 14:09:30|335.7|333.3|335.7|333.3|335.7|333.3|335.43|333.03|0
1654092580000|2022-06-01 14:09:40|335.57|333.17|334.9|332.5|335.57|333.17|334.9|332.5|0
1654092590000|2022-06-01 14:09:50|334.64|332.24|334.24|331.84|334.64|332.24|334.24|331.84|0
1654092600000|2022-06-01 14:10:00|334.11|331.71|333.97|331.57|334.37|331.97|333.97|331.57|0
1654092610000|2022-06-01 14:10:10|333.18|330.78|333.05|330.65|333.18|330.78|332.92|330.52|0
1654092620000|2022-06-01 14:10:20|332.65|330.25|333.05|330.65|333.05|330.65|332.39|329.99|0
1654092630000|2022-06-01 14:10:30|332.92|330.52|333.31|330.91|333.31|330.91|332.92|330.52|0
1654092640000|2022-06-01 14:10:40|332.91|330.51|333.05|330.65|333.58|331.18|332.91|330.51|0
1654092650000|2022-06-01 14:10:50|333.31|330.91|334.04|331.64|334.04|331.64|333.31|330.91|0
1654092660000|2022-06-01 14:11:00|334.24|331.84|334.11|331.71|334.5|332.1|334.11|331.71|0
1654092670000|2022-06-01 14:11:10|333.84|331.44|333.97|331.57|334.11|331.71|333.84|331.44|0
1654092680000|2022-06-01 14:11:20|334.11|331.71|334.77|332.37|334.77|332.37|333.84|331.44|0
1654092690000|2022-06-01 14:11:30|334.64|332.24|335.17|332.77|335.17|332.77|334.64|332.24|0
1654092700000|2022-06-01 14:11:40|335.57|333.17|334.9|332.5|335.57|333.17|334.9|332.5|0
1654092710000|2022-06-01 14:11:50|335.03|332.63|335.43|333.03|335.43|333.03|335.03|332.63|0
1654092720000|2022-06-01 14:12:00|335.7|333.3|335.3|332.9|335.7|333.3|335.3|332.9|0
1654092730000|2022-06-01 14:12:10|335.57|333.17|335.77|333.37|335.83|333.43|335.57|333.17|0
1654092740000|2022-06-01 14:12:20|335.83|333.43|335.57|333.17|335.83|333.43|335.57|333.17|0
1654092750000|2022-06-01 14:12:30|336.1|333.7|335.83|333.43|336.1|333.7|335.83|333.43|0
1654092760000|2022-06-01 14:12:40|336.1|333.7|337.43|335.03|337.43|335.03|336.1|333.7|0
1654092770000|2022-06-01 14:12:50|336.76|334.36|336.36|333.96|336.76|334.36|336.36|333.96|0
1654092780000|2022-06-01 14:13:00|336.1|333.7|336.9|334.5|336.9|334.5|336.1|333.7|0
1654092790000|2022-06-01 14:13:10|337.43|335.03|337.7|335.3|337.7|335.3|337.43|335.03|0
1654092800000|2022-06-01 14:13:20|337.3|334.9|337.97|335.57|337.97|335.57|337.3|334.9|0
1654092810000|2022-06-01 14:13:30|337.7|335.3|337.7|335.3|338.03|335.63|337.7|335.3|0
1654092820000|2022-06-01 14:13:40|337.83|335.43|337.56|335.16|337.96|335.56|337.56|335.16|0
1654092830000|2022-06-01 14:13:50|337.43|335.03|336.9|334.5|337.43|335.03|336.9|334.5|0
1654092840000|2022-06-01 14:14:00|334.43|332.03|334.56|332.16|334.56|332.16|334.29|331.89|0
1654092850000|2022-06-01 14:14:10|334.69|332.29|334.1|331.7|334.69|332.29|333.89|331.49|0
1654092860000|2022-06-01 14:14:20|334.56|332.16|335.23|332.83|335.23|332.83|334.56|332.16|0
1654092870000|2022-06-01 14:14:30|336.44|334.04|336.17|333.77|336.44|334.04|336.17|333.77|0
1654092880000|2022-06-01 14:14:40|336.04|333.64|336.17|333.77|336.17|333.77|335.9|333.5|0
1654092890000|2022-06-01 14:14:50|336.04|333.64|335.9|333.5|336.17|333.77|335.9|333.5|0
1654092900000|2022-06-01 14:15:00|336.44|334.04|337.78|335.38|337.78|335.38|336.44|334.04|0
1654092910000|2022-06-01 14:15:10|338.31|335.91|338.99|336.59|339.12|336.72|338.31|335.91|0
1654092920000|2022-06-01 14:15:20|339.39|336.99|339.52|337.12|339.52|337.12|339.39|336.99|0
1654092930000|2022-06-01 14:15:30|339.66|337.26|339.12|336.72|339.66|337.26|339.12|336.72|0
1654092940000|2022-06-01 14:15:40|338.85|336.45|339.25|336.85|339.39|336.99|338.85|336.45|0
1654092950000|2022-06-01 14:15:50|339.39|336.99|339.39|336.99|339.39|336.99|338.99|336.59|0
1654092960000|2022-06-01 14:16:00|339.66|337.26|340.06|337.66|340.06|337.66|339.66|337.26|0
1654092970000|2022-06-01 14:16:10|339.93|337.53|340.06|337.66|340.06|337.66|339.93|337.53|0
1654092980000|2022-06-01 14:16:20|339.93|337.53|339.59|337.19|340.06|337.66|339.59|337.19|0
1654092990000|2022-06-01 14:16:30|340.6|338.2|340.87|338.47|341.01|338.61|340.6|338.2|0
1654093000000|2022-06-01 14:16:40|340.6|338.2|341.41|339.01|341.48|339.08|340.6|338.2|0
1654093010000|2022-06-01 14:16:50|342.02|339.62|342.09|339.69|342.63|340.23|341.95|339.55|0
1654093020000|2022-06-01 14:17:00|342.63|340.23|342.36|339.96|342.76|340.36|342.36|339.96|0
1654093030000|2022-06-01 14:17:10|342.22|339.82|341.95|339.55|342.36|339.96|341.95|339.55|0
1654093040000|2022-06-01 14:17:20|342.36|339.96|342.36|339.96|342.36|339.96|342.22|339.82|0
1654093050000|2022-06-01 14:17:30|342.22|339.82|342.22|339.82|342.49|340.09|342.22|339.82|0
1654093060000|2022-06-01 14:17:40|342.36|339.96|341.82|339.42|342.36|339.96|341.82|339.42|0
1654093070000|2022-06-01 14:17:50|341.28|338.88|341.41|339.01|342.02|339.62|341.28|338.88|0
1654093080000|2022-06-01 14:18:00|341.28|338.88|341.28|338.88|341.28|338.88|341.01|338.61|0
1654093090000|2022-06-01 14:18:10|341.14|338.74|341.68|339.28|341.68|339.28|341.14|338.74|0
1654093100000|2022-06-01 14:18:20|341.41|339.01|340.74|338.34|341.41|339.01|340.74|338.34|0
1654093110000|2022-06-01 14:18:30|340.6|338.2|340.67|338.27|341.01|338.61|340.6|338.2|0
1654093120000|2022-06-01 14:18:40|341.28|338.88|341.82|339.42|341.82|339.42|341.28|338.88|0
1654093130000|2022-06-01 14:18:50|341.55|339.15|340.47|338.07|341.55|339.15|340.47|338.07|0
1654093140000|2022-06-01 14:19:00|340.6|338.2|340.87|338.47|340.87|338.47|340.47|338.07|0
1654093150000|2022-06-01 14:19:10|341.55|339.15|342.22|339.82|342.22|339.82|341.55|339.15|0
1654093160000|2022-06-01 14:19:20|342.09|339.69|342.43|340.03|342.43|340.03|341.95|339.55|0
1654093170000|2022-06-01 14:19:30|342.49|340.09|342.36|339.96|342.49|340.09|342.36|339.96|0
1654093180000|2022-06-01 14:19:40|342.49|340.09|342.36|339.96|342.63|340.23|342.36|339.96|0
1654093190000|2022-06-01 14:19:50|342.09|339.69|342.49|340.09|342.49|340.09|342.09|339.69|0
1654093200000|2022-06-01 14:20:00|342.76|340.36|342.09|339.69|342.76|340.36|342.09|339.69|0
1654093210000|2022-06-01 14:20:10|341.95|339.55|341.81|339.41|342.09|339.69|341.41|339.01|0
1654093220000|2022-06-01 14:20:20|340.51|338.11|342.24|339.84|342.51|340.11|340.24|337.84|0
1654093230000|2022-06-01 14:20:30|342.51|340.11|342.24|339.84|342.51|340.11|342.24|339.84|0
1654093240000|2022-06-01 14:20:40|342.11|339.71|341.84|339.44|342.11|339.71|341.84|339.44|0
1654093250000|2022-06-01 14:20:50|342.11|339.71|342.78|340.38|342.92|340.52|342.11|339.71|0
1654093260000|2022-06-01 14:21:00|342.58|340.18|343.02|340.62|343.02|340.62|342.58|340.18|0
1654093270000|2022-06-01 14:21:10|342.89|340.49|342.62|340.22|342.89|340.49|342.62|340.22|0
1654093280000|2022-06-01 14:21:20|342.75|340.35|342.08|339.68|342.75|340.35|342.08|339.68|0
1654093290000|2022-06-01 14:21:30|342.21|339.81|342.08|339.68|342.35|339.95|342.08|339.68|0
1654093300000|2022-06-01 14:21:40|342.35|339.95|342.21|339.81|342.48|340.08|342.21|339.81|0
1654093310000|2022-06-01 14:21:50|342.08|339.68|342.75|340.35|342.75|340.35|342.08|339.68|0
1654093320000|2022-06-01 14:22:00|342.21|339.81|342.08|339.68|342.35|339.95|342.08|339.68|0
1654093330000|2022-06-01 14:22:10|341.94|339.54|342.35|339.95|342.35|339.95|341.94|339.54|0
1654093340000|2022-06-01 14:22:20|342.62|340.22|343.23|340.83|343.29|340.89|342.62|340.22|0
1654093350000|2022-06-01 14:22:30|343.16|340.76|343.56|341.16|343.56|341.16|343.16|340.76|0
1654093360000|2022-06-01 14:22:40|343.63|341.23|343.56|341.16|343.63|341.23|343.16|340.76|0
1654093370000|2022-06-01 14:22:50|343.29|340.89|343.29|340.89|343.29|340.89|343.29|340.89|0
1654093380000|2022-06-01 14:23:00|343.56|341.16|343.29|340.89|343.56|341.16|343.16|340.76|0
1654093390000|2022-06-01 14:23:10|343.02|340.62|341.74|339.34|343.02|340.62|341.74|339.34|0
1654093400000|2022-06-01 14:23:20|341.81|339.41|342.21|339.81|342.35|339.95|341.81|339.41|0
1654093410000|2022-06-01 14:23:30|342.08|339.68|342.08|339.68|342.35|339.95|341.94|339.54|0
1654093420000|2022-06-01 14:23:40|342.21|339.81|342.21|339.81|342.48|340.08|342.21|339.81|0
1654093430000|2022-06-01 14:23:50|342.42|340.02|342.21|339.81|342.55|340.15|342.21|339.81|0
1654093440000|2022-06-01 14:24:00|342.35|339.95|341.67|339.27|342.35|339.95|341.67|339.27|0
1654093450000|2022-06-01 14:24:10|341.81|339.41|343.02|340.62|343.02|340.62|341.81|339.41|0
1654093460000|2022-06-01 14:24:20|343.16|340.76|342.48|340.08|343.29|340.89|342.48|340.08|0
1654093470000|2022-06-01 14:24:30|343.02|340.62|343.16|340.76|343.16|340.76|342.75|340.35|0
1654093480000|2022-06-01 14:24:40|343.02|340.62|343.56|341.16|343.56|341.16|343.02|340.62|0
1654093490000|2022-06-01 14:24:50|343.43|341.03|343.7|341.3|343.77|341.37|343.16|340.76|0
1654093500000|2022-06-01 14:25:00|343.83|341.43|343.43|341.03|343.83|341.43|343.43|341.03|0
1654093510000|2022-06-01 14:25:10|343.56|341.16|342.62|340.22|343.56|341.16|342.62|340.22|0
1654093520000|2022-06-01 14:25:20|342.89|340.49|342.42|340.02|342.89|340.49|342.08|339.68|0
1654093530000|2022-06-01 14:25:30|342.08|339.68|342.08|339.68|342.15|339.75|342.08|339.68|0
1654093540000|2022-06-01 14:25:40|341.81|339.41|342.89|340.49|342.89|340.49|341.81|339.41|0
1654093550000|2022-06-01 14:25:50|343.16|340.76|343.56|341.16|343.56|341.16|343.16|340.76|0
1654093560000|2022-06-01 14:26:00|343.7|341.3|345.05|342.65|345.05|342.65|343.7|341.3|0
1654093570000|2022-06-01 14:26:10|344.64|342.24|343.83|341.43|344.64|342.24|343.83|341.43|0
1654093580000|2022-06-01 14:26:20|344.24|341.84|345.32|342.92|345.32|342.92|344.24|341.84|0
1654093590000|2022-06-01 14:26:30|345.19|342.79|345.46|343.06|345.73|343.33|345.19|342.79|0
1654093600000|2022-06-01 14:26:40|345.32|342.92|345.59|343.19|345.73|343.33|345.32|342.92|0
1654093610000|2022-06-01 14:26:50|346|343.6|345.73|343.33|346|343.6|345.46|343.06|0
1654093620000|2022-06-01 14:27:00|346|343.6|345.46|343.06|346.27|343.87|345.46|343.06|0
1654093630000|2022-06-01 14:27:10|345.59|343.19|344.51|342.11|345.59|343.19|344.51|342.11|0
1654093640000|2022-06-01 14:27:20|344.78|342.38|344.78|342.38|345.05|342.65|344.51|342.11|0
1654093650000|2022-06-01 14:27:30|344.91|342.51|344.37|341.97|345.19|342.79|344.37|341.97|0
1654093660000|2022-06-01 14:27:40|344.24|341.84|344.37|341.97|344.37|341.97|343.56|341.16|0
1654093670000|2022-06-01 14:27:50|344.51|342.11|345.73|343.33|345.73|343.33|344.51|342.11|0
1654093680000|2022-06-01 14:28:00|345.46|343.06|345.32|342.92|346.14|343.74|345.32|342.92|0
1654093690000|2022-06-01 14:28:10|345.19|342.79|345.73|343.33|345.73|343.33|345.19|342.79|0
1654093700000|2022-06-01 14:28:20|345.59|343.19|345.73|343.33|346.14|343.74|345.59|343.19|0
1654093710000|2022-06-01 14:28:30|345.46|343.06|345.59|343.19|346|343.6|345.46|343.06|0
1654093720000|2022-06-01 14:28:40|346.41|344.01|345.86|343.46|346.54|344.14|345.86|343.46|0
1654093730000|2022-06-01 14:28:50|345.73|343.33|346.14|343.74|346.14|343.74|345.73|343.33|0
1654093740000|2022-06-01 14:29:00|346|343.6|346.27|343.87|346.27|343.87|346|343.6|0
1654093750000|2022-06-01 14:29:10|346.41|344.01|346.41|344.01|346.41|344.01|345.86|343.46|0
1654093760000|2022-06-01 14:29:20|346.27|343.87|346|343.6|346.27|343.87|345.59|343.19|0
1654093770000|2022-06-01 14:29:30|346.41|344.01|346.54|344.14|346.54|344.14|346.27|343.87|0
1654093780000|2022-06-01 14:29:40|346.27|343.87|346.14|343.74|346.27|343.87|346.14|343.74|0
1654093790000|2022-06-01 14:29:50|346|343.6|346.27|343.87|346.27|343.87|346|343.6|0
1654093800000|2022-06-01 14:30:00|346.41|344.01|347.09|344.69|347.09|344.69|346.27|343.87|0
1654093810000|2022-06-01 14:30:10|346.95|344.55|345.46|343.06|346.95|344.55|345.46|343.06|0
1654093820000|2022-06-01 14:30:20|344.1|341.7|344.1|341.7|344.1|341.7|343.42|341.02|0
1654093830000|2022-06-01 14:30:30|343.69|341.29|343.42|341.02|343.69|341.29|343.15|340.75|0
1654093840000|2022-06-01 14:30:40|343.29|340.89|343.42|341.02|343.42|341.02|343.02|340.62|0
1654093850000|2022-06-01 14:30:50|343.96|341.56|344.51|342.11|344.51|342.11|343.96|341.56|0
1654093860000|2022-06-01 14:31:00|343.69|341.29|345.12|342.72|345.12|342.72|343.69|341.29|0
1654093870000|2022-06-01 14:31:10|344.78|342.38|344.24|341.84|344.91|342.51|344.24|341.84|0
1654093880000|2022-06-01 14:31:20|344.51|342.11|345.53|343.13|345.53|343.13|344.51|342.11|0
1654093890000|2022-06-01 14:31:30|344.91|342.51|344.78|342.38|345.32|342.92|344.78|342.38|0
1654093900000|2022-06-01 14:31:40|344.64|342.24|344.23|341.83|344.64|342.24|344.23|341.83|0
1654093910000|2022-06-01 14:31:50|344.37|341.97|344.91|342.51|344.91|342.51|344.37|341.97|0
1654093920000|2022-06-01 14:32:00|345.32|342.92|346|343.6|346|343.6|345.18|342.78|0
1654093930000|2022-06-01 14:32:10|345.86|343.46|346.13|343.73|346.13|343.73|345.86|343.46|0
1654093940000|2022-06-01 14:32:20|345.8|343.4|346.13|343.73|346.13|343.73|345.8|343.4|0
1654093950000|2022-06-01 14:32:30|346.27|343.87|347.09|344.69|347.09|344.69|346.27|343.87|0
1654093960000|2022-06-01 14:32:40|346.81|344.41|347.09|344.69|347.22|344.82|346.81|344.41|0
1654093970000|2022-06-01 14:32:50|347.22|344.82|348.31|345.91|348.31|345.91|347.09|344.69|0
1654093980000|2022-06-01 14:33:00|348.59|346.19|348.31|345.91|348.66|346.26|348.18|345.78|0
1654093990000|2022-06-01 14:33:10|348.04|345.64|347.84|345.44|348.04|345.64|347.84|345.44|0
1654094000000|2022-06-01 14:33:20|348.04|345.64|348.04|345.64|348.31|345.91|347.9|345.5|0
1654094010000|2022-06-01 14:33:30|347.77|345.37|347.22|344.82|347.77|345.37|347.22|344.82|0
1654094020000|2022-06-01 14:33:40|347.09|344.69|348.18|345.78|348.18|345.78|347.09|344.69|0
1654094030000|2022-06-01 14:33:50|348.04|345.64|347.5|345.1|348.18|345.78|347.5|345.1|0
1654094040000|2022-06-01 14:34:00|347.22|344.82|347.36|344.96|347.57|345.17|347.22|344.82|0
1654094050000|2022-06-01 14:34:10|347.77|345.37|347.98|345.58|347.98|345.58|347.5|345.1|0
1654094060000|2022-06-01 14:34:20|348.18|345.78|348.45|346.05|348.45|346.05|348.04|345.64|0
1654094070000|2022-06-01 14:34:30|348.72|346.32|349|346.6|349|346.6|348.72|346.32|0
1654094080000|2022-06-01 14:34:40|349.54|347.14|349.13|346.73|349.54|347.14|349.13|346.73|0
1654094090000|2022-06-01 14:34:50|349.54|347.14|349.41|347.01|349.82|347.42|349.41|347.01|0
1654094100000|2022-06-01 14:35:00|349.95|347.55|349.68|347.28|350.37|347.97|349.68|347.28|0
1654094110000|2022-06-01 14:35:10|349.48|347.08|349.68|347.28|349.68|347.28|349.48|347.08|0
1654094120000|2022-06-01 14:35:20|349.41|347.01|350.09|347.69|350.09|347.69|349.41|347.01|0
1654094130000|2022-06-01 14:35:30|350.23|347.83|350.37|347.97|350.5|348.1|350.09|347.69|0
1654094140000|2022-06-01 14:35:40|350.91|348.51|350.78|348.38|351.05|348.65|350.78|348.38|0
1654094150000|2022-06-01 14:35:50|351.19|348.79|351.33|348.93|351.33|348.93|350.91|348.51|0
1654094160000|2022-06-01 14:36:00|351.46|349.06|351.6|349.2|351.6|349.2|351.33|348.93|0
1654094170000|2022-06-01 14:36:10|351.74|349.34|352.01|349.61|352.01|349.61|351.74|349.34|0
1654094180000|2022-06-01 14:36:20|351.6|349.2|351.74|349.34|351.74|349.34|351.6|349.2|0
1654094190000|2022-06-01 14:36:30|351.88|349.48|352.01|349.61|352.01|349.61|351.88|349.48|0
1654094210000|2022-06-01 14:36:50|352.84|350.44|352.01|349.61|352.84|350.44|352.01|349.61|0
1654094220000|2022-06-01 14:37:00|351.74|349.34|351.6|349.2|351.74|349.34|351.19|348.79|0
1654094230000|2022-06-01 14:37:10|351.88|349.48|352.29|349.89|352.43|350.03|351.88|349.48|0
1654094240000|2022-06-01 14:37:20|352.43|350.03|351.46|349.06|352.43|350.03|351.46|349.06|0
1654094250000|2022-06-01 14:37:30|351.05|348.65|351.19|348.79|351.33|348.93|350.91|348.51|0
1654094260000|2022-06-01 14:37:40|351.33|348.93|350.78|348.38|351.33|348.93|350.78|348.38|0
1654094270000|2022-06-01 14:37:50|350.23|347.83|349.95|347.55|350.23|347.83|349.95|347.55|0
1654094280000|2022-06-01 14:38:00|349.68|347.28|349.41|347.01|349.68|347.28|349.27|346.87|0
1654094290000|2022-06-01 14:38:10|349.82|347.42|349.54|347.14|350.36|347.96|349.54|347.14|0
1654094300000|2022-06-01 14:38:20|349.68|347.28|349.41|347.01|349.68|347.28|349.27|346.87|0
1654094310000|2022-06-01 14:38:30|349.07|346.67|349.41|347.01|349.54|347.14|349.07|346.67|0
1654094320000|2022-06-01 14:38:40|349.95|347.55|349.82|347.42|349.95|347.55|349.82|347.42|0
1654094330000|2022-06-01 14:38:50|349.95|347.55|349.95|347.55|349.95|347.55|349.82|347.42|0
1654094340000|2022-06-01 14:39:00|350.5|348.1|349.95|347.55|350.5|348.1|349.95|347.55|0
1654094350000|2022-06-01 14:39:10|349.82|347.42|348.99|346.59|349.82|347.42|348.99|346.59|0
1654094360000|2022-06-01 14:39:20|349.41|347.01|348.72|346.32|349.41|347.01|348.72|346.32|0
1654094370000|2022-06-01 14:39:30|348.58|346.18|349.27|346.87|349.27|346.87|348.58|346.18|0
1654094380000|2022-06-01 14:39:40|348.99|346.59|348.58|346.18|348.99|346.59|348.58|346.18|0
1654094390000|2022-06-01 14:39:50|348.45|346.05|348.93|346.53|349.13|346.73|348.45|346.05|0
1654094400000|2022-06-01 14:40:00|349.13|346.73|347.9|345.5|349.13|346.73|347.9|345.5|0
1654094410000|2022-06-01 14:40:10|347.77|345.37|348.04|345.64|348.04|345.64|347.77|345.37|0
1654094420000|2022-06-01 14:40:20|347.9|345.5|347.77|345.37|348.04|345.64|347.77|345.37|0
1654094430000|2022-06-01 14:40:30|348.52|346.12|348.17|345.77|348.52|346.12|348.17|345.77|0
1654094440000|2022-06-01 14:40:40|348.04|345.64|348.31|345.91|348.52|346.12|348.04|345.64|0
1654094450000|2022-06-01 14:40:50|348.25|345.85|348.58|346.18|348.72|346.32|348.25|345.85|0
1654094460000|2022-06-01 14:41:00|348.99|346.59|348.58|346.18|349.48|347.08|348.58|346.18|0
1654094470000|2022-06-01 14:41:10|348.17|345.77|348.04|345.64|348.17|345.77|347.9|345.5|0
1654094480000|2022-06-01 14:41:20|348.31|345.91|347.63|345.23|348.31|345.91|347.63|345.23|0
1654094490000|2022-06-01 14:41:30|347.76|345.36|348.04|345.64|348.17|345.77|347.76|345.36|0
1654094500000|2022-06-01 14:41:40|347.9|345.5|348.72|346.32|348.72|346.32|347.9|345.5|0
1654094510000|2022-06-01 14:41:50|348.45|346.05|348.45|346.05|348.65|346.25|348.45|346.05|0
1654094520000|2022-06-01 14:42:00|348.58|346.18|348.72|346.32|348.72|346.32|348.04|345.64|0
1654094530000|2022-06-01 14:42:10|348.99|346.59|349.54|347.14|349.54|347.14|348.99|346.59|0
1654094540000|2022-06-01 14:42:20|349.27|346.87|349.68|347.28|349.68|347.28|349.27|346.87|0
1654094550000|2022-06-01 14:42:30|349.54|347.14|348.86|346.46|349.61|347.21|348.86|346.46|0
1654094560000|2022-06-01 14:42:40|348.72|346.32|347.63|345.23|348.72|346.32|347.63|345.23|0
1654094570000|2022-06-01 14:42:50|347.9|345.5|347.35|344.95|347.9|345.5|347.35|344.95|0
1654094580000|2022-06-01 14:43:00|347.9|345.5|348.72|346.32|348.72|346.32|347.9|345.5|0
1654094590000|2022-06-01 14:43:10|348.58|346.18|347.76|345.36|348.72|346.32|347.76|345.36|0
1654094600000|2022-06-01 14:43:20|347.63|345.23|347.49|345.09|347.63|345.23|347.49|345.09|0
1654094610000|2022-06-01 14:43:30|347.08|344.68|346.67|344.27|347.08|344.68|346.54|344.14|0
1654094620000|2022-06-01 14:43:40|346.54|344.14|346.27|343.87|346.54|344.14|346.27|343.87|0
1654094630000|2022-06-01 14:43:50|346.4|344|346.4|344|346.4|344|345.99|343.59|0
1654094640000|2022-06-01 14:44:00|346.27|343.87|346.67|344.27|346.67|344.27|346.13|343.73|0
1654094650000|2022-06-01 14:44:10|346.81|344.41|346.74|344.34|346.81|344.41|346.54|344.14|0
1654094660000|2022-06-01 14:44:20|346.95|344.55|347.49|345.09|347.49|345.09|346.95|344.55|0
1654094670000|2022-06-01 14:44:30|347.56|345.16|347.08|344.68|347.56|345.16|347.08|344.68|0
1654094680000|2022-06-01 14:44:40|346.95|344.55|347.22|344.82|347.22|344.82|346.95|344.55|0
1654094690000|2022-06-01 14:44:50|347.08|344.68|347.22|344.82|347.22|344.82|346.95|344.55|0
1654094700000|2022-06-01 14:45:00|347.63|345.23|347.42|345.02|347.63|345.23|347.22|344.82|0
1654094710000|2022-06-01 14:45:10|347.08|344.68|347.76|345.36|347.76|345.36|347.08|344.68|0
1654094720000|2022-06-01 14:45:20|347.9|345.5|347.76|345.36|347.9|345.5|347.63|345.23|0
1654094730000|2022-06-01 14:45:30|348.04|345.64|347.9|345.5|348.04|345.64|347.63|345.23|0
1654094740000|2022-06-01 14:45:40|348.04|345.64|348.04|345.64|348.17|345.77|348.04|345.64|0
1654094750000|2022-06-01 14:45:50|348.44|346.04|348.31|345.91|348.58|346.18|348.31|345.91|0
1654094760000|2022-06-01 14:46:00|348.04|345.64|347.9|345.5|348.44|346.04|347.9|345.5|0
1654094770000|2022-06-01 14:46:10|348.04|345.64|347.63|345.23|348.17|345.77|347.63|345.23|0
1654094780000|2022-06-01 14:46:20|347.35|344.95|346.67|344.27|347.35|344.95|346.67|344.27|0
1654094790000|2022-06-01 14:46:30|346.54|344.14|347.08|344.68|347.08|344.68|346.54|344.14|0
1654094800000|2022-06-01 14:46:40|347.35|344.95|346.94|344.54|347.35|344.95|346.81|344.41|0
1654094810000|2022-06-01 14:46:50|347.08|344.68|347.7|345.3|347.7|345.3|347.08|344.68|0
1654094820000|2022-06-01 14:47:00|347.63|345.23|348.72|346.32|348.72|346.32|347.63|345.23|0
1654094830000|2022-06-01 14:47:10|348.58|346.18|348.17|345.77|348.58|346.18|348.17|345.77|0
1654094840000|2022-06-01 14:47:20|348.03|345.63|347.97|345.57|348.44|346.04|347.97|345.57|0
1654094850000|2022-06-01 14:47:30|347.49|345.09|346.81|344.41|347.49|345.09|346.81|344.41|0
1654094860000|2022-06-01 14:47:40|347.35|344.95|347.9|345.5|347.9|345.5|347.35|344.95|0
1654094870000|2022-06-01 14:47:50|348.03|345.63|348.31|345.91|348.31|345.91|348.03|345.63|0
1654094880000|2022-06-01 14:48:00|348.17|345.77|348.58|346.18|348.58|346.18|348.17|345.77|0
1654094890000|2022-06-01 14:48:10|348.17|345.77|348.72|346.32|348.72|346.32|348.17|345.77|0
1654094900000|2022-06-01 14:48:20|348.17|345.77|348.11|345.71|348.17|345.77|347.9|345.5|0
1654094910000|2022-06-01 14:48:30|348.03|345.63|347.76|345.36|348.03|345.63|347.76|345.36|0
1654094920000|2022-06-01 14:48:40|347.9|345.5|348.44|346.04|348.44|346.04|347.9|345.5|0
1654094930000|2022-06-01 14:48:50|348.85|346.45|349.13|346.73|349.13|346.73|348.85|346.45|0
1654094940000|2022-06-01 14:49:00|349.54|347.14|349.4|347|349.81|347.41|349.4|347|0
1654094950000|2022-06-01 14:49:10|348.79|346.39|348.44|346.04|348.79|346.39|348.44|346.04|0
1654094960000|2022-06-01 14:49:20|348.99|346.59|349.13|346.73|349.26|346.86|348.99|346.59|0
1654094970000|2022-06-01 14:49:30|348.92|346.52|348.92|346.52|348.92|346.52|348.72|346.32|0
1654094980000|2022-06-01 14:49:40|348.58|346.18|349.54|347.14|349.54|347.14|348.58|346.18|0
1654094990000|2022-06-01 14:49:50|349.88|347.48|350.08|347.68|350.08|347.68|349.67|347.27|0
1654095000000|2022-06-01 14:50:00|350.22|347.82|350.63|348.23|350.63|348.23|349.95|347.55|0
1654095010000|2022-06-01 14:50:10|350.36|347.96|350.5|348.1|350.5|348.1|349.95|347.55|0
1654095020000|2022-06-01 14:50:20|350.08|347.68|349.95|347.55|350.08|347.68|349.26|346.86|0
1654095030000|2022-06-01 14:50:30|350.08|347.68|349.26|346.86|350.08|347.68|349.26|346.86|0
1654095040000|2022-06-01 14:50:40|349.54|347.14|349.81|347.41|349.81|347.41|349.54|347.14|0
1654095050000|2022-06-01 14:50:50|349.88|347.48|349.54|347.14|350.08|347.68|349.4|347|0
1654095060000|2022-06-01 14:51:00|349.4|347|349.67|347.27|349.81|347.41|349.4|347|0
1654095070000|2022-06-01 14:51:10|349.74|347.34|350.22|347.82|350.5|348.1|349.74|347.34|0
1654095080000|2022-06-01 14:51:20|349.88|347.48|349.13|346.73|349.95|347.55|349.13|346.73|0
1654095090000|2022-06-01 14:51:30|348.85|346.45|349.4|347|349.4|347|348.85|346.45|0
1654095100000|2022-06-01 14:51:40|349.26|346.86|348.58|346.18|349.26|346.86|348.58|346.18|0
1654095110000|2022-06-01 14:51:50|348.17|345.77|347.62|345.22|348.17|345.77|347.62|345.22|0
1654095120000|2022-06-01 14:52:00|346.81|344.41|346.94|344.54|346.94|344.54|346.67|344.27|0
1654095130000|2022-06-01 14:52:10|346.81|344.41|347.35|344.95|347.35|344.95|346.53|344.13|0
1654095140000|2022-06-01 14:52:20|347.62|345.22|347.76|345.36|347.76|345.36|347.62|345.22|0
1654095150000|2022-06-01 14:52:30|347.49|345.09|348.03|345.63|348.03|345.63|347.49|345.09|0
1654095160000|2022-06-01 14:52:40|347.76|345.36|347.62|345.22|348.44|346.04|347.62|345.22|0
1654095170000|2022-06-01 14:52:50|347.49|345.09|348.03|345.63|348.03|345.63|347.49|345.09|0
1654095180000|2022-06-01 14:53:00|347.9|345.5|347.15|344.75|347.9|345.5|347.15|344.75|0
1654095190000|2022-06-01 14:53:10|346.81|344.41|346.67|344.27|346.81|344.41|346.53|344.13|0
1654095200000|2022-06-01 14:53:20|346.26|343.86|347.08|344.68|347.08|344.68|346.26|343.86|0
1654095210000|2022-06-01 14:53:30|347.21|344.81|346.94|344.54|347.21|344.81|346.67|344.27|0
1654095220000|2022-06-01 14:53:40|346.67|344.27|346.4|344|346.67|344.27|346.2|343.8|0
1654095230000|2022-06-01 14:53:50|346.67|344.27|346.4|344|346.67|344.27|346.26|343.86|0
1654095240000|2022-06-01 14:54:00|345.99|343.59|345.17|342.77|345.99|343.59|345.17|342.77|0
1654095250000|2022-06-01 14:54:10|344.9|342.5|345.04|342.64|345.17|342.77|344.9|342.5|0
1654095260000|2022-06-01 14:54:20|344.9|342.5|345.04|342.64|345.04|342.64|344.9|342.5|0
1654095270000|2022-06-01 14:54:30|345.17|342.77|344.77|342.37|345.17|342.77|344.77|342.37|0
1654095280000|2022-06-01 14:54:40|344.22|341.82|343.55|341.15|344.22|341.82|343.55|341.15|0
1654095290000|2022-06-01 14:54:50|343.68|341.28|343.95|341.55|343.95|341.55|343.48|341.08|0
1654095300000|2022-06-01 14:55:00|344.09|341.69|345.04|342.64|345.04|342.64|344.09|341.69|0
1654095310000|2022-06-01 14:55:10|344.77|342.37|345.17|342.77|345.44|343.04|344.77|342.37|0
1654095320000|2022-06-01 14:55:20|344.9|342.5|344.49|342.09|344.9|342.5|344.43|342.03|0
1654095330000|2022-06-01 14:55:30|344.36|341.96|344.22|341.82|344.57|342.17|344.22|341.82|0
1654095340000|2022-06-01 14:55:40|344.09|341.69|343.68|341.28|344.09|341.69|343.68|341.28|0
1654095350000|2022-06-01 14:55:50|343.75|341.35|343.55|341.15|343.82|341.42|343.55|341.15|0
1654095360000|2022-06-01 14:56:00|343.41|341.01|343.35|340.95|343.62|341.22|343.35|340.95|0
1654095370000|2022-06-01 14:56:10|343.28|340.88|342.6|340.2|343.28|340.88|342.6|340.2|0
1654095380000|2022-06-01 14:56:20|343.01|340.61|343.68|341.28|343.68|341.28|343.01|340.61|0
1654095390000|2022-06-01 14:56:30|344.22|341.82|343.82|341.42|344.22|341.82|343.82|341.42|0
1654095400000|2022-06-01 14:56:40|343.68|341.28|343.08|340.68|343.68|341.28|343.08|340.68|0
1654095410000|2022-06-01 14:56:50|343.41|341.01|343.28|340.88|343.68|341.28|343.28|340.88|0
1654095420000|2022-06-01 14:57:00|342.87|340.47|343.68|341.28|343.68|341.28|342.87|340.47|0
1654095430000|2022-06-01 14:57:10|343.55|341.15|343.14|340.74|343.55|341.15|343.14|340.74|0
1654095440000|2022-06-01 14:57:20|343.55|341.15|343.14|340.74|343.55|341.15|343.14|340.74|0
1654095450000|2022-06-01 14:57:30|343.28|340.88|343.14|340.74|343.28|340.88|343.01|340.61|0
1654095460000|2022-06-01 14:57:40|342.87|340.47|343.28|340.88|343.48|341.08|342.87|340.47|0
1654095470000|2022-06-01 14:57:50|343.41|341.01|343.41|341.01|343.41|341.01|343.21|340.81|0
1654095480000|2022-06-01 14:58:00|343.55|341.15|343.55|341.15|343.62|341.22|343.41|341.01|0
1654095490000|2022-06-01 14:58:10|343|340.6|343.41|341.01|343.41|341.01|343|340.6|0
1654095500000|2022-06-01 14:58:20|343.14|340.74|343|340.6|343.14|340.74|343|340.6|0
1654095510000|2022-06-01 14:58:30|343.28|340.88|343.55|341.15|343.55|341.15|343.28|340.88|0
1654095520000|2022-06-01 14:58:40|343.14|340.74|343.14|340.74|343.27|340.87|343.14|340.74|0
1654095530000|2022-06-01 14:58:50|342.87|340.47|343|340.6|343|340.6|342.73|340.33|0
1654095540000|2022-06-01 14:59:00|343.27|340.87|343.41|341.01|343.41|341.01|343.27|340.87|0
1654095550000|2022-06-01 14:59:10|343.55|341.15|343.68|341.28|344.09|341.69|343.55|341.15|0
1654095560000|2022-06-01 14:59:20|343.82|341.42|344.09|341.69|344.09|341.69|343.68|341.28|0
1654095570000|2022-06-01 14:59:30|343.82|341.42|343.82|341.42|343.95|341.55|343.82|341.42|0
1654095580000|2022-06-01 14:59:40|343.95|341.55|343.82|341.42|343.95|341.55|343.82|341.42|0
1654095590000|2022-06-01 14:59:50|343.95|341.55|343.82|341.42|343.95|341.55|343.82|341.42|0
1654095600000|2022-06-01 15:00:00|344.36|341.96|344.09|341.69|344.49|342.09|344.09|341.69|0
1654095610000|2022-06-01 15:00:10|344.49|342.09|344.63|342.23|344.63|342.23|344.09|341.69|0
1654095620000|2022-06-01 15:00:20|344.36|341.96|345.03|342.63|345.03|342.63|344.36|341.96|0
1654095630000|2022-06-01 15:00:30|345.17|342.77|345.44|343.04|345.44|343.04|345.03|342.63|0
1654095640000|2022-06-01 15:00:40|345.58|343.18|345.99|343.59|345.99|343.59|345.58|343.18|0
1654095650000|2022-06-01 15:00:50|345.85|343.45|345.85|343.45|345.85|343.45|345.71|343.31|0
1654095660000|2022-06-01 15:01:00|345.99|343.59|345.44|343.04|345.99|343.59|345.31|342.91|0
1654095670000|2022-06-01 15:01:10|345.51|343.11|346.12|343.72|346.12|343.72|345.31|342.91|0
1654095680000|2022-06-01 15:01:20|345.58|343.18|346.12|343.72|346.12|343.72|345.51|343.11|0
1654095690000|2022-06-01 15:01:30|346.53|344.13|347.07|344.67|347.07|344.67|346.53|344.13|0
1654095700000|2022-06-01 15:01:40|346.94|344.54|347.21|344.81|347.21|344.81|346.8|344.4|0
1654095710000|2022-06-01 15:01:50|347.48|345.08|347.62|345.22|347.62|345.22|347.48|345.08|0
1654095720000|2022-06-01 15:02:00|348.3|345.9|348.57|346.17|348.57|346.17|348.3|345.9|0
1654095730000|2022-06-01 15:02:10|348.85|346.45|348.71|346.31|348.85|346.45|348.3|345.9|0
1654095740000|2022-06-01 15:02:20|350.08|347.68|349.94|347.54|350.08|347.68|349.94|347.54|0
1654095750000|2022-06-01 15:02:30|350.08|347.68|349.12|346.72|350.08|347.68|349.12|346.72|0
1654095760000|2022-06-01 15:02:40|349.26|346.86|349.39|346.99|349.8|347.4|349.26|346.86|0
1654095770000|2022-06-01 15:02:50|348.98|346.58|349.67|347.27|349.67|347.27|348.71|346.31|0
1654095780000|2022-06-01 15:03:00|349.12|346.72|349.94|347.54|350.08|347.68|349.12|346.72|0
1654095790000|2022-06-01 15:03:10|349.67|347.27|349.74|347.34|349.74|347.34|349.39|346.99|0
1654095800000|2022-06-01 15:03:20|349.6|347.2|349.88|347.48|350.01|347.61|349.6|347.2|0
1654095810000|2022-06-01 15:03:30|349.94|347.54|348.51|346.11|349.94|347.54|348.51|346.11|0
1654095820000|2022-06-01 15:03:40|348.3|345.9|347.62|345.22|348.3|345.9|347.62|345.22|0
1654095830000|2022-06-01 15:03:50|347.07|344.67|346.53|344.13|347.07|344.67|346.53|344.13|0
1654095840000|2022-06-01 15:04:00|346.94|344.54|347.21|344.81|347.21|344.81|346.8|344.4|0
1654095850000|2022-06-01 15:04:10|346.94|344.54|346.53|344.13|346.94|344.54|346.53|344.13|0
1654095860000|2022-06-01 15:04:20|346.66|344.26|346.8|344.4|346.8|344.4|346.66|344.26|0
1654095870000|2022-06-01 15:04:30|347.07|344.67|346.12|343.72|347.07|344.67|346.12|343.72|0
1654095880000|2022-06-01 15:04:40|346.26|343.86|347.62|345.22|347.75|345.35|346.26|343.86|0
1654095890000|2022-06-01 15:04:50|348.3|345.9|348.03|345.63|348.3|345.9|348.03|345.63|0
1654095900000|2022-06-01 15:05:00|348.3|345.9|348.57|346.17|348.64|346.24|348.3|345.9|0
1654095910000|2022-06-01 15:05:10|348.3|345.9|348.3|345.9|348.44|346.04|348.3|345.9|0
1654095920000|2022-06-01 15:05:20|348.03|345.63|347.21|344.81|348.03|345.63|347.21|344.81|0
1654095930000|2022-06-01 15:05:30|347.07|344.67|346.8|344.4|347.07|344.67|346.39|343.99|0
1654095940000|2022-06-01 15:05:40|346.94|344.54|347.62|345.22|347.62|345.22|346.94|344.54|0
1654095950000|2022-06-01 15:05:50|346.94|344.54|347.34|344.94|347.34|344.94|346.66|344.26|0
1654095960000|2022-06-01 15:06:00|346.94|344.54|347.62|345.22|347.62|345.22|346.94|344.54|0
1654095970000|2022-06-01 15:06:10|347.48|345.08|346.94|344.54|347.48|345.08|346.94|344.54|0
1654095980000|2022-06-01 15:06:20|346.66|344.26|347.62|345.22|347.62|345.22|346.66|344.26|0
1654095990000|2022-06-01 15:06:30|347.75|345.35|347.34|344.94|347.89|345.49|347.34|344.94|0
1654096000000|2022-06-01 15:06:40|347.48|345.08|347.89|345.49|347.89|345.49|347.34|344.94|0
1654096010000|2022-06-01 15:06:50|347.75|345.35|348.3|345.9|348.3|345.9|347.75|345.35|0
1654096020000|2022-06-01 15:07:00|347.89|345.49|347.48|345.08|347.89|345.49|347.48|345.08|0
1654096030000|2022-06-01 15:07:10|347.34|344.94|348.03|345.63|348.03|345.63|347.34|344.94|0
1654096040000|2022-06-01 15:07:20|348.84|346.44|348.64|346.24|348.84|346.44|348.37|345.97|0
1654096050000|2022-06-01 15:07:30|348.98|346.58|349.39|346.99|349.39|346.99|348.84|346.44|0
1654096060000|2022-06-01 15:07:40|349.25|346.85|348.84|346.44|349.25|346.85|348.84|346.44|0
1654096070000|2022-06-01 15:07:50|349.05|346.65|348.71|346.31|349.39|346.99|348.71|346.31|0
1654096080000|2022-06-01 15:08:00|349.12|346.72|348.57|346.17|349.39|346.99|348.57|346.17|0
1654096090000|2022-06-01 15:08:10|348.16|345.76|348.78|346.38|348.78|346.38|348.16|345.76|0
1654096100000|2022-06-01 15:08:20|348.71|346.31|348.3|345.9|348.71|346.31|348.3|345.9|0
1654096110000|2022-06-01 15:08:30|348.02|345.62|347.48|345.08|348.02|345.62|347.34|344.94|0
1654096120000|2022-06-01 15:08:40|347.34|344.94|347.75|345.35|347.75|345.35|346.93|344.53|0
1654096130000|2022-06-01 15:08:50|348.02|345.62|347.96|345.56|348.51|346.11|347.96|345.56|0
1654096140000|2022-06-01 15:09:00|348.02|345.62|349.12|346.72|349.12|346.72|348.02|345.62|0
1654096150000|2022-06-01 15:09:10|349.39|346.99|348.98|346.58|349.39|346.99|348.98|346.58|0
1654096160000|2022-06-01 15:09:20|348.43|346.03|348.91|346.51|348.91|346.51|348.43|346.03|0
1654096170000|2022-06-01 15:09:30|349.25|346.85|349.53|347.13|349.53|347.13|349.25|346.85|0
1654096180000|2022-06-01 15:09:40|349.46|347.06|350.62|348.22|350.76|348.36|349.46|347.06|0
1654096190000|2022-06-01 15:09:50|350.76|348.36|350.76|348.36|350.76|348.36|350.62|348.22|0
1654096200000|2022-06-01 15:10:00|350.62|348.22|350.76|348.36|350.76|348.36|350.42|348.02|0
1654096210000|2022-06-01 15:10:10|350.62|348.22|350.35|347.95|350.76|348.36|350.28|347.88|0
1654096220000|2022-06-01 15:10:20|350.62|348.22|349.39|346.99|350.62|348.22|349.39|346.99|0
1654096230000|2022-06-01 15:10:30|349.8|347.4|349.39|346.99|349.8|347.4|349.39|346.99|0
1654096240000|2022-06-01 15:10:40|348.98|346.58|348.98|346.58|348.98|346.58|348.57|346.17|0
1654096250000|2022-06-01 15:10:50|348.71|346.31|349.39|346.99|349.39|346.99|348.71|346.31|0
1654096260000|2022-06-01 15:11:00|349.66|347.26|348.37|345.97|349.66|347.26|348.37|345.97|0
1654096270000|2022-06-01 15:11:10|348.71|346.31|349.12|346.72|349.12|346.72|348.43|346.03|0
1654096280000|2022-06-01 15:11:20|349.25|346.85|348.98|346.58|349.25|346.85|348.98|346.58|0
1654096290000|2022-06-01 15:11:30|349.12|346.72|349.12|346.72|349.12|346.72|348.84|346.44|0
1654096300000|2022-06-01 15:11:40|349.25|346.85|349.66|347.26|349.94|347.54|349.25|346.85|0
1654096310000|2022-06-01 15:11:50|350.07|347.67|348.84|346.44|350.07|347.67|348.84|346.44|0
1654096320000|2022-06-01 15:12:00|348.71|346.31|347.2|344.8|348.71|346.31|347.2|344.8|0
1654096330000|2022-06-01 15:12:10|347.34|344.94|347.48|345.08|347.89|345.49|347.34|344.94|0
1654096340000|2022-06-01 15:12:20|347.2|344.8|347.34|344.94|347.34|344.94|347.2|344.8|0
1654096350000|2022-06-01 15:12:30|347.07|344.67|347.07|344.67|347.2|344.8|346.93|344.53|0
1654096360000|2022-06-01 15:12:40|346.66|344.26|346.66|344.26|346.66|344.26|346.52|344.12|0
1654096370000|2022-06-01 15:12:50|347.14|344.74|348.16|345.76|348.16|345.76|347.14|344.74|0
1654096380000|2022-06-01 15:13:00|347.34|344.94|348.3|345.9|348.3|345.9|347.34|344.94|0
1654096390000|2022-06-01 15:13:10|348.57|346.17|348.16|345.76|348.57|346.17|348.16|345.76|0
1654096400000|2022-06-01 15:13:20|348.71|346.31|348.57|346.17|348.71|346.31|348.43|346.03|0
1654096410000|2022-06-01 15:13:30|348.3|345.9|347.89|345.49|348.3|345.9|347.89|345.49|0
1654096420000|2022-06-01 15:13:40|348.02|345.62|347.89|345.49|348.02|345.62|347.89|345.49|0
1654096430000|2022-06-01 15:13:50|347.75|345.35|348.43|346.03|348.43|346.03|347.75|345.35|0
1654096440000|2022-06-01 15:14:00|348.57|346.17|348.02|345.62|348.57|346.17|347.89|345.49|0
1654096450000|2022-06-01 15:14:10|348.84|346.44|349.39|346.99|349.66|347.26|348.84|346.44|0
1654096460000|2022-06-01 15:14:20|349.25|346.85|349.66|347.26|349.66|347.26|349.25|346.85|0
1654096470000|2022-06-01 15:14:30|348.98|346.58|349.11|346.71|349.11|346.71|348.98|346.58|0
1654096480000|2022-06-01 15:14:40|348.43|346.03|348.7|346.3|348.7|346.3|348.43|346.03|0
1654096490000|2022-06-01 15:14:50|348.37|345.97|349.25|346.85|349.25|346.85|348.37|345.97|0
1654096500000|2022-06-01 15:15:00|349.32|346.92|348.5|346.1|349.32|346.92|348.5|346.1|0
1654096510000|2022-06-01 15:15:10|349.05|346.65|349.94|347.54|349.94|347.54|349.05|346.65|0
1654096520000|2022-06-01 15:15:20|349.73|347.33|349.46|347.06|349.73|347.33|349.39|346.99|0
1654096530000|2022-06-01 15:15:30|350.07|347.67|350.35|347.95|350.35|347.95|349.94|347.54|0
1654096540000|2022-06-01 15:15:40|350.48|348.08|351.58|349.18|351.58|349.18|350.42|348.02|0
1654096550000|2022-06-01 15:15:50|351.03|348.63|350.48|348.08|351.03|348.63|350.48|348.08|0
1654096560000|2022-06-01 15:16:00|350.9|348.5|349.94|347.54|350.9|348.5|349.94|347.54|0
1654096570000|2022-06-01 15:16:10|349.66|347.26|349.52|347.12|349.8|347.4|349.52|347.12|0
1654096580000|2022-06-01 15:16:20|348.98|346.58|349.05|346.65|349.39|346.99|348.98|346.58|0
1654096590000|2022-06-01 15:16:30|349.11|346.71|350.76|348.36|350.76|348.36|349.11|346.71|0
1654096600000|2022-06-01 15:16:40|350.62|348.22|350.83|348.43|350.83|348.43|350.35|347.95|0
1654096610000|2022-06-01 15:16:50|350.76|348.36|352.27|349.87|352.27|349.87|350.76|348.36|0
1654096620000|2022-06-01 15:17:00|352.68|350.28|353.23|350.83|353.23|350.83|352.54|350.14|0
1654096630000|2022-06-01 15:17:10|353.1|350.7|352.96|350.56|353.37|350.97|352.96|350.56|0
1654096640000|2022-06-01 15:17:20|352.82|350.42|352.27|349.87|352.82|350.42|352.27|349.87|0
1654096650000|2022-06-01 15:17:30|351.58|349.18|350.62|348.22|351.58|349.18|350.62|348.22|0
1654096660000|2022-06-01 15:17:40|350.89|348.49|352.54|350.14|352.54|350.14|350.89|348.49|0
1654096670000|2022-06-01 15:17:50|352.13|349.73|352.13|349.73|352.27|349.87|352.13|349.73|0
1654096680000|2022-06-01 15:18:00|351.99|349.59|351.93|349.53|351.99|349.59|351.86|349.46|0
1654096690000|2022-06-01 15:18:10|351.99|349.59|351.99|349.59|352.13|349.73|351.86|349.46|0
1654096700000|2022-06-01 15:18:20|352.54|350.14|352.82|350.42|352.82|350.42|352.54|350.14|0
1654096710000|2022-06-01 15:18:30|352.68|350.28|353.23|350.83|353.23|350.83|352.68|350.28|0
1654096720000|2022-06-01 15:18:40|353.37|350.97|353.23|350.83|353.92|351.52|353.23|350.83|0
1654096730000|2022-06-01 15:18:50|353.37|350.97|352.41|350.01|353.37|350.97|352.41|350.01|0
1654096740000|2022-06-01 15:19:00|352.13|349.73|351.99|349.59|352.41|350.01|351.99|349.59|0
1654096750000|2022-06-01 15:19:10|352.13|349.73|352.13|349.73|352.13|349.73|351.86|349.46|0
1654096760000|2022-06-01 15:19:20|351.99|349.59|351.86|349.46|352.13|349.73|351.86|349.46|0
1654096770000|2022-06-01 15:19:30|351.72|349.32|351.58|349.18|351.99|349.59|351.58|349.18|0
1654096780000|2022-06-01 15:19:40|351.72|349.32|351.17|348.77|351.72|349.32|351.17|348.77|0
1654096790000|2022-06-01 15:19:50|351.44|349.04|351.44|349.04|351.44|349.04|351.31|348.91|0
1654096800000|2022-06-01 15:20:00|352.13|349.73|352.96|350.56|352.96|350.56|352.13|349.73|0
1654096810000|2022-06-01 15:20:10|352.54|350.14|352.68|350.28|352.82|350.42|352.54|350.14|0
1654096820000|2022-06-01 15:20:20|352.96|350.56|352.82|350.42|352.96|350.56|352.54|350.14|0
1654096830000|2022-06-01 15:20:30|352.89|350.49|352.54|350.14|352.89|350.49|352.54|350.14|0
1654096840000|2022-06-01 15:20:40|352.82|350.42|353.23|350.83|353.23|350.83|352.82|350.42|0
1654096850000|2022-06-01 15:20:50|353.09|350.69|352.96|350.56|353.09|350.69|352.68|350.28|0
1654096860000|2022-06-01 15:21:00|353.09|350.69|353.51|351.11|353.78|351.38|353.09|350.69|0
1654096870000|2022-06-01 15:21:10|353.78|351.38|352.54|350.14|353.78|351.38|352.54|350.14|0
1654096880000|2022-06-01 15:21:20|352.68|350.28|352.61|350.21|353.09|350.69|352.61|350.21|0
1654096890000|2022-06-01 15:21:30|352.54|350.14|352.54|350.14|352.96|350.56|352.27|349.87|0
1654096900000|2022-06-01 15:21:40|352.4|350|353.23|350.83|353.23|350.83|352.4|350|0
1654096910000|2022-06-01 15:21:50|353.37|350.97|353.37|350.97|353.37|350.97|353.3|350.9|0
1654096920000|2022-06-01 15:22:00|353.92|351.52|353.92|351.52|353.92|351.52|353.78|351.38|0
1654096930000|2022-06-01 15:22:10|354.06|351.66|354.47|352.07|354.47|352.07|354.06|351.66|0
1654096940000|2022-06-01 15:22:20|354.06|351.66|354.34|351.94|354.34|351.94|353.64|351.24|0
1654096950000|2022-06-01 15:22:30|353.78|351.38|353.78|351.38|354.27|351.87|353.78|351.38|0
1654096960000|2022-06-01 15:22:40|353.51|351.11|353.64|351.24|353.64|351.24|353.09|350.69|0
1654096970000|2022-06-01 15:22:50|353.78|351.38|355.03|352.63|355.03|352.63|353.78|351.38|0
1654096980000|2022-06-01 15:23:00|355.44|353.04|355.44|353.04|355.51|353.11|355.24|352.84|0
1654096990000|2022-06-01 15:23:10|355.58|353.18|355.86|353.46|355.86|353.46|355.58|353.18|0
1654097000000|2022-06-01 15:23:20|356.13|353.73|354.89|352.49|356.13|353.73|354.89|352.49|0
1654097010000|2022-06-01 15:23:30|355.58|353.18|356|353.6|356|353.6|355.58|353.18|0
1654097020000|2022-06-01 15:23:40|356.13|353.73|356.69|354.29|356.69|354.29|356.13|353.73|0
1654097030000|2022-06-01 15:23:50|355.86|353.46|356.41|354.01|356.41|354.01|355.86|353.46|0
1654097040000|2022-06-01 15:24:00|356.55|354.15|356.13|353.73|356.55|354.15|355.99|353.59|0
1654097050000|2022-06-01 15:24:10|356.34|353.94|356.97|354.57|356.97|354.57|356.34|353.94|0
1654097060000|2022-06-01 15:24:20|356.69|354.29|356.97|354.57|356.97|354.57|356.21|353.81|0
1654097070000|2022-06-01 15:24:30|356.83|354.43|356.27|353.87|356.83|354.43|356.27|353.87|0
1654097080000|2022-06-01 15:24:40|356.34|353.94|355.99|353.59|356.41|354.01|355.99|353.59|0
1654097090000|2022-06-01 15:24:50|356.07|353.67|355.72|353.32|356.07|353.67|355.72|353.32|0
1654097100000|2022-06-01 15:25:00|355.86|353.46|355.72|353.32|355.86|353.46|355.72|353.32|0
1654097110000|2022-06-01 15:25:10|356.41|354.01|356.34|353.94|356.41|354.01|355.99|353.59|0
1654097120000|2022-06-01 15:25:20|356.55|354.15|356.55|354.15|356.69|354.29|356.55|354.15|0
1654097130000|2022-06-01 15:25:30|357.1|354.7|356.9|354.5|357.1|354.7|356.9|354.5|0
1654097140000|2022-06-01 15:25:40|356.69|354.29|356.41|354.01|356.69|354.29|356.27|353.87|0
1654097150000|2022-06-01 15:25:50|356.69|354.29|357.24|354.84|357.24|354.84|356.69|354.29|0
1654097160000|2022-06-01 15:26:00|357.45|355.05|354.48|352.08|357.45|355.05|354.48|352.08|0
1654097170000|2022-06-01 15:26:10|357.28|354.88|357.7|355.3|357.7|355.3|357.28|354.88|0
1654097180000|2022-06-01 15:26:20|357.42|355.02|357.28|354.88|357.42|355.02|357.28|354.88|0
1654097190000|2022-06-01 15:26:30|356.87|354.47|357.42|355.02|357.42|355.02|356.87|354.47|0
1654097200000|2022-06-01 15:26:40|358.3|355.9|358.43|356.03|358.43|356.03|358.3|355.9|0
1654097210000|2022-06-01 15:26:50|358.71|356.31|358.57|356.17|358.71|356.31|358.51|356.11|0
1654097220000|2022-06-01 15:27:00|358.43|356.03|358.57|356.17|358.71|356.31|358.43|356.03|0
1654097230000|2022-06-01 15:27:10|358.71|356.31|358.57|356.17|358.85|356.45|358.57|356.17|0
1654097240000|2022-06-01 15:27:20|358.37|355.97|358.99|356.59|358.99|356.59|358.37|355.97|0
1654097250000|2022-06-01 15:27:30|358.71|356.31|358.85|356.45|358.99|356.59|358.71|356.31|0
1654097260000|2022-06-01 15:27:40|358.57|356.17|358.02|355.62|358.57|356.17|358.02|355.62|0
1654097270000|2022-06-01 15:27:50|357.88|355.48|358.16|355.76|358.16|355.76|357.74|355.34|0
1654097280000|2022-06-01 15:28:00|357.81|355.41|357.04|354.64|357.81|355.41|357.04|354.64|0
1654097290000|2022-06-01 15:28:10|356.91|354.51|356.35|353.95|357.18|354.78|356.35|353.95|0
1654097300000|2022-06-01 15:28:20|356.63|354.23|356.63|354.23|356.63|354.23|356.49|354.09|0
1654097310000|2022-06-01 15:28:30|356.77|354.37|356.35|353.95|356.77|354.37|356.35|353.95|0
1654097320000|2022-06-01 15:28:40|355.94|353.54|355.8|353.4|356.07|353.67|355.8|353.4|0
1654097330000|2022-06-01 15:28:50|355.38|352.98|355.38|352.98|355.52|353.12|355.38|352.98|0
1654097340000|2022-06-01 15:29:00|355.66|353.26|355.52|353.12|355.8|353.4|355.52|353.12|0
1654097350000|2022-06-01 15:29:10|355.66|353.26|355.93|353.53|356.07|353.67|355.66|353.26|0
1654097360000|2022-06-01 15:29:20|356.07|353.67|356.49|354.09|356.49|354.09|356.07|353.67|0
1654097370000|2022-06-01 15:29:30|355.93|353.53|355.93|353.53|356.15|353.75|355.93|353.53|0
1654097380000|2022-06-01 15:29:40|355.8|353.4|355.52|353.12|355.8|353.4|355.52|353.12|0
1654097390000|2022-06-01 15:29:50|355.38|352.98|354.55|352.15|355.38|352.98|354.55|352.15|0
1654097400000|2022-06-01 15:30:00|354.97|352.57|355.1|352.7|355.1|352.7|354.97|352.57|0
1654097410000|2022-06-01 15:30:10|355.38|352.98|355.93|353.53|356.07|353.67|355.38|352.98|0
1654097420000|2022-06-01 15:30:20|355.1|352.7|355.1|352.7|355.24|352.84|355.1|352.7|0
1654097430000|2022-06-01 15:30:30|354.97|352.57|354.69|352.29|354.97|352.57|354.69|352.29|0
1654097440000|2022-06-01 15:30:40|354.55|352.15|355.38|352.98|355.38|352.98|354.55|352.15|0
1654097450000|2022-06-01 15:30:50|355.59|353.19|355.1|352.7|355.59|353.19|354.97|352.57|0
1654097460000|2022-06-01 15:31:00|354.97|352.57|355.1|352.7|355.38|352.98|354.97|352.57|0
1654097470000|2022-06-01 15:31:10|354.69|352.29|353.86|351.46|354.69|352.29|353.86|351.46|0
1654097480000|2022-06-01 15:31:20|354.55|352.15|354.69|352.29|354.69|352.29|354.55|352.15|0
1654097490000|2022-06-01 15:31:30|354.83|352.43|354.28|351.88|354.97|352.57|354.28|351.88|0
1654097500000|2022-06-01 15:31:40|354|351.6|353.59|351.19|354|351.6|353.59|351.19|0
1654097510000|2022-06-01 15:31:50|353.45|351.05|353.45|351.05|353.72|351.32|353.45|351.05|0
1654097520000|2022-06-01 15:32:00|353.59|351.19|353.31|350.91|353.59|351.19|353.31|350.91|0
1654097530000|2022-06-01 15:32:10|353.17|350.77|353.31|350.91|353.31|350.91|353.03|350.63|0
1654097540000|2022-06-01 15:32:20|353.86|351.46|354.41|352.01|354.41|352.01|353.86|351.46|0
1654097550000|2022-06-01 15:32:30|354.69|352.29|354.55|352.15|354.83|352.43|354.55|352.15|0
1654097560000|2022-06-01 15:32:40|354.41|352.01|354.83|352.43|354.83|352.43|354.41|352.01|0
1654097570000|2022-06-01 15:32:50|354.96|352.56|354.96|352.56|355.1|352.7|354.83|352.43|0
1654097580000|2022-06-01 15:33:00|355.52|353.12|354.83|352.43|355.52|353.12|354.83|352.43|0
1654097590000|2022-06-01 15:33:10|355.38|352.98|355.24|352.84|355.66|353.26|355.24|352.84|0
1654097600000|2022-06-01 15:33:20|355.38|352.98|355.52|353.12|355.52|353.12|355.38|352.98|0
1654097610000|2022-06-01 15:33:30|355.38|352.98|355.93|353.53|356.07|353.67|355.38|352.98|0
1654097620000|2022-06-01 15:33:40|355.79|353.39|355.93|353.53|355.93|353.53|355.79|353.39|0
1654097630000|2022-06-01 15:33:50|356.07|353.67|357.04|354.64|357.04|354.64|356.07|353.67|0
1654097640000|2022-06-01 15:34:00|356.9|354.5|356.07|353.67|356.9|354.5|355.93|353.53|0
1654097650000|2022-06-01 15:34:10|356|353.6|356.21|353.81|356.21|353.81|355.66|353.26|0
1654097660000|2022-06-01 15:34:20|355.79|353.39|355.93|353.53|355.93|353.53|355.66|353.26|0
1654097670000|2022-06-01 15:34:30|356.07|353.67|355.1|352.7|356.07|353.67|355.1|352.7|0
1654097680000|2022-06-01 15:34:40|355.52|353.12|355.93|353.53|355.93|353.53|355.52|353.12|0
1654097690000|2022-06-01 15:34:50|355.79|353.39|355.93|353.53|355.93|353.53|355.79|353.39|0
1654097700000|2022-06-01 15:35:00|355.52|353.12|354.96|352.56|355.52|353.12|354.96|352.56|0
1654097710000|2022-06-01 15:35:10|355.24|352.84|355.93|353.53|355.93|353.53|355.24|352.84|0
1654097720000|2022-06-01 15:35:20|356.35|353.95|356.49|354.09|356.49|354.09|356.35|353.95|0
1654097730000|2022-06-01 15:35:30|356.9|354.5|357.6|355.2|357.6|355.2|356.9|354.5|0
1654097740000|2022-06-01 15:35:40|358.15|355.75|357.73|355.33|358.15|355.75|357.73|355.33|0
1654097750000|2022-06-01 15:35:50|357.87|355.47|357.11|354.71|357.87|355.47|357.11|354.71|0
1654097760000|2022-06-01 15:36:00|356.97|354.57|357.6|355.2|357.6|355.2|356.97|354.57|0
1654097770000|2022-06-01 15:36:10|357.87|355.47|357.87|355.47|357.87|355.47|357.73|355.33|0
1654097780000|2022-06-01 15:36:20|357.73|355.33|357.6|355.2|357.73|355.33|357.18|354.78|0
1654097790000|2022-06-01 15:36:30|358.29|355.89|357.87|355.47|358.29|355.89|357.87|355.47|0
1654097800000|2022-06-01 15:36:40|358.08|355.68|358.15|355.75|358.57|356.17|358.08|355.68|0
1654097810000|2022-06-01 15:36:50|358.64|356.24|358.57|356.17|358.64|356.24|358.57|356.17|0
1654097820000|2022-06-01 15:37:00|358.71|356.31|357.46|355.06|358.71|356.31|357.46|355.06|0
1654097830000|2022-06-01 15:37:10|356.9|354.5|357.32|354.92|357.32|354.92|356.9|354.5|0
1654097840000|2022-06-01 15:37:20|357.46|355.06|357.04|354.64|357.46|355.06|357.04|354.64|0
1654097850000|2022-06-01 15:37:30|357.18|354.78|356.97|354.57|357.39|354.99|356.97|354.57|0
1654097860000|2022-06-01 15:37:40|357.46|355.06|357.73|355.33|357.73|355.33|357.46|355.06|0
1654097870000|2022-06-01 15:37:50|357.6|355.2|357.6|355.2|357.6|355.2|357.18|354.78|0
1654097880000|2022-06-01 15:38:00|357.73|355.33|357.67|355.27|357.73|355.33|357.67|355.27|0
1654097890000|2022-06-01 15:38:10|357.46|355.06|357.04|354.64|357.46|355.06|357.04|354.64|0
1654097900000|2022-06-01 15:38:20|357.18|354.78|357.04|354.64|357.25|354.85|357.04|354.64|0
1654097910000|2022-06-01 15:38:30|356.62|354.22|356.07|353.67|356.62|354.22|356.07|353.67|0
1654097920000|2022-06-01 15:38:40|355.79|353.39|355.59|353.19|355.79|353.39|355.59|353.19|0
1654097930000|2022-06-01 15:38:50|355.38|352.98|356.07|353.67|356.07|353.67|355.38|352.98|0
1654097940000|2022-06-01 15:39:00|355.93|353.53|356.35|353.95|356.35|353.95|355.93|353.53|0
1654097950000|2022-06-01 15:39:10|356.48|354.08|356.76|354.36|356.76|354.36|356.35|353.95|0
1654097960000|2022-06-01 15:39:20|357.04|354.64|357.67|355.27|357.67|355.27|357.04|354.64|0
1654097970000|2022-06-01 15:39:30|357.73|355.33|356.9|354.5|357.73|355.33|356.9|354.5|0
1654097980000|2022-06-01 15:39:40|357.18|354.78|356.62|354.22|357.18|354.78|356.62|354.22|0
1654097990000|2022-06-01 15:39:50|356.48|354.08|356.62|354.22|356.9|354.5|356.48|354.08|0
1654098000000|2022-06-01 15:40:00|357.18|354.78|357.87|355.47|357.87|355.47|357.18|354.78|0
1654098010000|2022-06-01 15:40:10|357.73|355.33|357.04|354.64|357.73|355.33|357.04|354.64|0
1654098020000|2022-06-01 15:40:20|357.59|355.19|357.94|355.54|357.94|355.54|357.59|355.19|0
1654098030000|2022-06-01 15:40:30|357.87|355.47|357.73|355.33|358.08|355.68|357.73|355.33|0
1654098040000|2022-06-01 15:40:40|358.01|355.61|358.36|355.96|358.36|355.96|358.01|355.61|0
1654098050000|2022-06-01 15:40:50|358.85|356.45|358.92|356.52|358.92|356.52|358.71|356.31|0
1654098060000|2022-06-01 15:41:00|359.12|356.72|357.87|355.47|359.12|356.72|357.73|355.33|0
1654098070000|2022-06-01 15:41:10|358.29|355.89|358.29|355.89|358.57|356.17|358.29|355.89|0
1654098080000|2022-06-01 15:41:20|358.43|356.03|358.15|355.75|358.43|356.03|358.15|355.75|0
1654098090000|2022-06-01 15:41:30|357.87|355.47|357.67|355.27|357.87|355.47|357.67|355.27|0
1654098100000|2022-06-01 15:41:40|358.01|355.61|358.43|356.03|358.43|356.03|358.01|355.61|0
1654098110000|2022-06-01 15:41:50|358.57|356.17|358.71|356.31|358.71|356.31|358.57|356.17|0
1654098120000|2022-06-01 15:42:00|358.92|356.52|359.68|357.28|359.68|357.28|358.92|356.52|0
1654098130000|2022-06-01 15:42:10|359.54|357.14|359.54|357.14|359.54|357.14|359.4|357|0
1654098140000|2022-06-01 15:42:20|359.12|356.72|358.43|356.03|359.12|356.72|358.43|356.03|0
1654098150000|2022-06-01 15:42:30|358.71|356.31|358.71|356.31|358.71|356.31|358.71|356.31|0
1654098160000|2022-06-01 15:42:40|358.84|356.44|359.4|357|359.4|357|358.84|356.44|0
1654098170000|2022-06-01 15:42:50|359.54|357.14|359.96|357.56|360.1|357.7|359.54|357.14|0
1654098180000|2022-06-01 15:43:00|360.1|357.7|360.38|357.98|360.38|357.98|360.1|357.7|0
1654098190000|2022-06-01 15:43:10|360.03|357.63|359.54|357.14|360.03|357.63|359.54|357.14|0
1654098200000|2022-06-01 15:43:20|359.68|357.28|359.4|357|359.68|357.28|359.12|356.72|0
1654098210000|2022-06-01 15:43:30|359.19|356.79|359.26|356.86|359.4|357|359.19|356.79|0
1654098220000|2022-06-01 15:43:40|358.98|356.58|359.54|357.14|359.54|357.14|358.98|356.58|0
1654098230000|2022-06-01 15:43:50|359.68|357.28|359.4|357|359.68|357.28|359.4|357|0
1654098240000|2022-06-01 15:44:00|359.82|357.42|359.82|357.42|359.82|357.42|359.82|357.42|0
1654098250000|2022-06-01 15:44:10|359.96|357.56|359.96|357.56|360.1|357.7|359.82|357.42|0
1654098260000|2022-06-01 15:44:20|359.68|357.28|359.68|357.28|359.68|357.28|359.4|357|0
1654098270000|2022-06-01 15:44:30|359.96|357.56|360.1|357.7|360.24|357.84|359.96|357.56|0
1654098280000|2022-06-01 15:44:40|360.38|357.98|360.38|357.98|360.52|358.12|360.38|357.98|0
1654098290000|2022-06-01 15:44:50|360.94|358.54|360.94|358.54|360.94|358.54|360.8|358.4|0
1654098300000|2022-06-01 15:45:00|361.22|358.82|361.5|359.1|361.5|359.1|361.08|358.68|0
1654098310000|2022-06-01 15:45:10|361.64|359.24|360.87|358.47|361.64|359.24|360.66|358.26|0
1654098320000|2022-06-01 15:45:20|360.66|358.26|361.22|358.82|361.22|358.82|360.66|358.26|0
1654098330000|2022-06-01 15:45:30|360.8|358.4|360.1|357.7|360.8|358.4|360.1|357.7|0
1654098340000|2022-06-01 15:45:40|359.89|357.49|359.96|357.56|360.24|357.84|359.89|357.49|0
1654098350000|2022-06-01 15:45:50|360.1|357.7|359.4|357|360.1|357.7|359.4|357|0
1654098360000|2022-06-01 15:46:00|359.54|357.14|359.54|357.14|359.54|357.14|359.54|357.14|0
1654098370000|2022-06-01 15:46:10|358.84|356.44|358.84|356.44|358.84|356.44|358.56|356.16|0
1654098380000|2022-06-01 15:46:20|358.7|356.3|358.56|356.16|358.7|356.3|358.56|356.16|0
1654098390000|2022-06-01 15:46:30|358.84|356.44|358.84|356.44|358.84|356.44|358.7|356.3|0
1654098400000|2022-06-01 15:46:40|359.05|356.65|358.56|356.16|359.05|356.65|358.56|356.16|0
1654098410000|2022-06-01 15:46:50|358.7|356.3|358.91|356.51|358.91|356.51|358.64|356.24|0
1654098420000|2022-06-01 15:47:00|359.26|356.86|358.56|356.16|359.26|356.86|358.56|356.16|0
1654098430000|2022-06-01 15:47:10|358.15|355.75|358.84|356.44|358.84|356.44|358.15|355.75|0
1654098440000|2022-06-01 15:47:20|358.98|356.58|358.7|356.3|359.26|356.86|358.7|356.3|0
1654098450000|2022-06-01 15:47:30|358.98|356.58|359.26|356.86|359.26|356.86|358.98|356.58|0
1654098460000|2022-06-01 15:47:40|359.05|356.65|359.96|357.56|359.96|357.56|359.05|356.65|0
1654098470000|2022-06-01 15:47:50|359.54|357.14|359.96|357.56|359.96|357.56|359.54|357.14|0
1654098480000|2022-06-01 15:48:00|360.03|357.63|359.68|357.28|360.03|357.63|359.68|357.28|0
1654098490000|2022-06-01 15:48:10|359.96|357.56|360.52|358.12|360.65|358.25|359.82|357.42|0
1654098500000|2022-06-01 15:48:20|360.65|358.25|360.79|358.39|360.79|358.39|360.45|358.05|0
1654098510000|2022-06-01 15:48:30|360.52|358.12|360.65|358.25|360.87|358.47|360.52|358.12|0
1654098520000|2022-06-01 15:48:40|360.79|358.39|359.96|357.56|360.79|358.39|359.96|357.56|0
1654098530000|2022-06-01 15:48:50|359.82|357.42|359.15|356.75|359.89|357.49|359.15|356.75|0
1654098540000|2022-06-01 15:49:00|358.74|356.34|360.24|357.84|360.24|357.84|358.46|356.06|0
1654098550000|2022-06-01 15:49:10|359.96|357.56|360.52|358.12|360.52|358.12|359.96|357.56|0
1654098560000|2022-06-01 15:49:20|360.66|358.26|360.8|358.4|361.08|358.68|360.66|358.26|0
1654098570000|2022-06-01 15:49:30|361.36|358.96|362.05|359.65|362.05|359.65|361.08|358.68|0
1654098580000|2022-06-01 15:49:40|361.91|359.51|361.78|359.38|361.91|359.51|361.5|359.1|0
1654098590000|2022-06-01 15:49:50|361.91|359.51|362.75|360.35|362.75|360.35|361.91|359.51|0
1654098600000|2022-06-01 15:50:00|362.89|360.49|362.51|360.11|363.17|360.77|362.51|360.11|0
1654098610000|2022-06-01 15:50:10|362.37|359.97|362.65|360.25|362.65|360.25|362.37|359.97|0
1654098620000|2022-06-01 15:50:20|362.51|360.11|363.07|360.67|363.07|360.67|362.51|360.11|0
1654098630000|2022-06-01 15:50:30|362.93|360.53|362.23|359.83|363.07|360.67|362.23|359.83|0
1654098640000|2022-06-01 15:50:40|361.95|359.55|362.65|360.25|362.65|360.25|361.81|359.41|0
1654098650000|2022-06-01 15:50:50|361.95|359.55|361.67|359.27|361.95|359.55|361.39|358.99|0
1654098660000|2022-06-01 15:51:00|361.6|359.2|361.67|359.27|362.23|359.83|361.6|359.2|0
1654098670000|2022-06-01 15:51:10|361.46|359.06|361.11|358.71|361.46|359.06|361.11|358.71|0
1654098680000|2022-06-01 15:51:20|360.97|358.57|361.39|358.99|361.39|358.99|360.97|358.57|0
1654098690000|2022-06-01 15:51:30|361.53|359.13|361.95|359.55|361.95|359.55|361.53|359.13|0
1654098700000|2022-06-01 15:51:40|361.6|359.2|362.09|359.69|362.09|359.69|361.6|359.2|0
1654098710000|2022-06-01 15:51:50|362.51|360.11|362.37|359.97|362.51|360.11|362.37|359.97|0
1654098720000|2022-06-01 15:52:00|362.23|359.83|362.23|359.83|362.44|360.04|362.23|359.83|0
1654098730000|2022-06-01 15:52:10|362.37|359.97|362.09|359.69|362.65|360.25|362.09|359.69|0
1654098740000|2022-06-01 15:52:20|361.95|359.55|361.53|359.13|361.95|359.55|361.53|359.13|0
1654098750000|2022-06-01 15:52:30|360.97|358.57|361.53|359.13|361.53|359.13|360.97|358.57|0
1654098760000|2022-06-01 15:52:40|361.32|358.92|361.67|359.27|361.67|359.27|361.32|358.92|0
1654098770000|2022-06-01 15:52:50|361.53|359.13|361.25|358.85|361.53|359.13|361.11|358.71|0
1654098780000|2022-06-01 15:53:00|361.39|358.99|362.09|359.69|362.09|359.69|361.39|358.99|0
1654098790000|2022-06-01 15:53:10|362.23|359.83|362.65|360.25|363.07|360.67|362.09|359.69|0
1654098800000|2022-06-01 15:53:20|362.09|359.69|361.81|359.41|362.09|359.69|361.81|359.41|0
1654098810000|2022-06-01 15:53:30|361.53|359.13|361.53|359.13|361.53|359.13|361.25|358.85|0
1654098820000|2022-06-01 15:53:40|361.67|359.27|361.11|358.71|361.67|359.27|361.11|358.71|0
1654098830000|2022-06-01 15:53:50|360.83|358.43|360.97|358.57|360.97|358.57|360.83|358.43|0
1654098840000|2022-06-01 15:54:00|360.83|358.43|360.41|358.01|360.83|358.43|360.41|358.01|0
1654098850000|2022-06-01 15:54:10|360.55|358.15|360.55|358.15|360.55|358.15|360.41|358.01|0
1654098860000|2022-06-01 15:54:20|359.99|357.59|360.41|358.01|360.41|358.01|359.99|357.59|0
1654098870000|2022-06-01 15:54:30|360.55|358.15|360.13|357.73|360.55|358.15|359.99|357.59|0
1654098880000|2022-06-01 15:54:40|359.99|357.59|359.86|357.46|359.99|357.59|359.86|357.46|0
1654098890000|2022-06-01 15:54:50|360.13|357.73|360.41|358.01|360.41|358.01|359.72|357.32|0
1654098900000|2022-06-01 15:55:00|359.99|357.59|360.41|358.01|360.41|358.01|359.99|357.59|0
1654098910000|2022-06-01 15:55:10|360.27|357.87|359.72|357.32|360.27|357.87|359.72|357.32|0
1654098920000|2022-06-01 15:55:20|359.44|357.04|359.58|357.18|359.58|357.18|359.44|357.04|0
1654098930000|2022-06-01 15:55:30|359.72|357.32|359.02|356.62|359.72|357.32|359.02|356.62|0
1654098940000|2022-06-01 15:55:40|358.74|356.34|359.3|356.9|359.3|356.9|358.74|356.34|0
1654098950000|2022-06-01 15:55:50|359.44|357.04|359.65|357.25|359.65|357.25|359.44|357.04|0
1654098960000|2022-06-01 15:56:00|359.72|357.32|358.81|356.41|359.72|357.32|358.81|356.41|0
1654098970000|2022-06-01 15:56:10|358.74|356.34|359.02|356.62|359.02|356.62|358.6|356.2|0
1654098980000|2022-06-01 15:56:20|359.72|357.32|360.13|357.73|360.13|357.73|359.72|357.32|0
1654098990000|2022-06-01 15:56:30|359.99|357.59|358.88|356.48|359.99|357.59|358.88|356.48|0
1654099000000|2022-06-01 15:56:40|359.16|356.76|359.72|357.32|359.72|357.32|359.16|356.76|0
1654099010000|2022-06-01 15:56:50|359.58|357.18|359.85|357.45|359.85|357.45|359.44|357.04|0
1654099020000|2022-06-01 15:57:00|359.99|357.59|360.41|358.01|360.41|358.01|359.99|357.59|0
1654099030000|2022-06-01 15:57:10|360.55|358.15|360.27|357.87|360.55|358.15|360.27|357.87|0
1654099040000|2022-06-01 15:57:20|360.41|358.01|360.97|358.57|361.25|358.85|360.41|358.01|0
1654099050000|2022-06-01 15:57:30|361.25|358.85|360.27|357.87|361.25|358.85|360.27|357.87|0
1654099060000|2022-06-01 15:57:40|360.62|358.22|360.27|357.87|360.62|358.22|360.13|357.73|0
1654099070000|2022-06-01 15:57:50|360.55|358.15|360.55|358.15|360.55|358.15|360.55|358.15|0
1654099080000|2022-06-01 15:58:00|360.83|358.43|359.93|357.53|360.83|358.43|359.93|357.53|0
1654099090000|2022-06-01 15:58:10|360.34|357.94|360.55|358.15|360.55|358.15|360.27|357.87|0
1654099100000|2022-06-01 15:58:20|359.99|357.59|360.55|358.15|360.55|358.15|359.85|357.45|0
1654099110000|2022-06-01 15:58:30|360.34|357.94|360.55|358.15|360.55|358.15|360.34|357.94|0
1654099120000|2022-06-01 15:58:40|360.69|358.29|360.9|358.5|360.97|358.57|360.69|358.29|0
1654099130000|2022-06-01 15:58:50|361.39|358.99|361.39|358.99|361.53|359.13|361.39|358.99|0
1654099140000|2022-06-01 15:59:00|361.67|359.27|362.09|359.69|362.09|359.69|361.53|359.13|0
1654099150000|2022-06-01 15:59:10|361.81|359.41|361.67|359.27|362.09|359.69|361.67|359.27|0
1654099160000|2022-06-01 15:59:20|361.95|359.55|361.46|359.06|361.95|359.55|361.46|359.06|0
1654099170000|2022-06-01 15:59:30|361.39|358.99|361.25|358.85|361.39|358.99|360.97|358.57|0
1654099180000|2022-06-01 15:59:40|361.39|358.99|361.81|359.41|361.81|359.41|361.39|358.99|0
1654099190000|2022-06-01 15:59:50|361.67|359.27|361.74|359.34|361.74|359.34|361.67|359.27|0
1654099200000|2022-06-01 16:00:00|361.95|359.55|361.25|358.85|361.95|359.55|361.25|358.85|0
1654099210000|2022-06-01 16:00:10|361.39|358.99|361.11|358.71|361.67|359.27|361.11|358.71|0
1654099220000|2022-06-01 16:00:20|361.25|358.85|361.53|359.13|361.53|359.13|361.11|358.71|0
1654099230000|2022-06-01 16:00:30|362.09|359.69|362.08|359.68|362.09|359.69|362.08|359.68|0
1654099240000|2022-06-01 16:00:40|361.95|359.55|362.36|359.96|362.36|359.96|361.95|359.55|0
1654099250000|2022-06-01 16:00:50|362.44|360.04|363.28|360.88|363.28|360.88|362.44|360.04|0
1654099260000|2022-06-01 16:01:00|363.34|360.94|363.34|360.94|363.34|360.94|363.06|360.66|0
1654099270000|2022-06-01 16:01:10|363.48|361.08|363.76|361.36|363.76|361.36|363.48|361.08|0
1654099280000|2022-06-01 16:01:20|363.48|361.08|363.06|360.66|363.48|361.08|363.06|360.66|0
1654099290000|2022-06-01 16:01:30|363.34|360.94|362.92|360.52|363.34|360.94|362.92|360.52|0
1654099300000|2022-06-01 16:01:40|362.78|360.38|363.76|361.36|363.76|361.36|362.78|360.38|0
1654099310000|2022-06-01 16:01:50|363.62|361.22|363.7|361.3|363.7|361.3|363.62|361.22|0
1654099320000|2022-06-01 16:02:00|363.62|361.22|363.76|361.36|363.9|361.5|363.62|361.22|0
1654099330000|2022-06-01 16:02:10|363.7|361.3|364.04|361.64|364.04|361.64|363.7|361.3|0
1654099340000|2022-06-01 16:02:20|363.9|361.5|363.76|361.36|364.04|361.64|363.76|361.36|0
1654099350000|2022-06-01 16:02:30|362.92|360.52|362.5|360.1|362.92|360.52|362.5|360.1|0
1654099360000|2022-06-01 16:02:40|362.36|359.96|362.64|360.24|362.64|360.24|362.22|359.82|0
1654099370000|2022-06-01 16:02:50|362.22|359.82|362.5|360.1|362.5|360.1|361.94|359.54|0
1654099380000|2022-06-01 16:03:00|362.08|359.68|362.5|360.1|362.5|360.1|362.08|359.68|0
1654099390000|2022-06-01 16:03:10|362.64|360.24|363.2|360.8|363.2|360.8|362.64|360.24|0
1654099400000|2022-06-01 16:03:20|363.06|360.66|362.92|360.52|363.06|360.66|362.64|360.24|0
1654099410000|2022-06-01 16:03:30|363.06|360.66|362.92|360.52|363.06|360.66|362.92|360.52|0
1654099420000|2022-06-01 16:03:40|363.34|360.94|363.62|361.22|363.62|361.22|363.34|360.94|0
1654099430000|2022-06-01 16:03:50|363.9|361.5|363.76|361.36|364.04|361.64|363.76|361.36|0
1654099440000|2022-06-01 16:04:00|364.04|361.64|363.76|361.36|364.04|361.64|363.7|361.3|0
1654099450000|2022-06-01 16:04:10|363.9|361.5|364.18|361.78|364.18|361.78|363.9|361.5|0
1654099460000|2022-06-01 16:04:20|363.76|361.36|364.04|361.64|364.04|361.64|363.76|361.36|0
1654099470000|2022-06-01 16:04:30|364.18|361.78|363.62|361.22|364.18|361.78|363.48|361.08|0
1654099480000|2022-06-01 16:04:40|363.2|360.8|363.06|360.66|363.2|360.8|363.06|360.66|0
1654099490000|2022-06-01 16:04:50|363.2|360.8|363.2|360.8|363.28|360.88|363.2|360.8|0
1654099500000|2022-06-01 16:05:00|363.48|361.08|363.56|361.16|363.56|361.16|363.34|360.94|0
1654099510000|2022-06-01 16:05:10|362.36|359.96|361.94|359.54|362.36|359.96|361.52|359.12|0
1654099520000|2022-06-01 16:05:20|362.5|360.1|361.94|359.54|362.64|360.24|361.94|359.54|0
1654099530000|2022-06-01 16:05:30|361.74|359.34|361.94|359.54|361.94|359.54|361.74|359.34|0
1654099540000|2022-06-01 16:05:40|362.22|359.82|362.22|359.82|362.22|359.82|362.02|359.62|0
1654099550000|2022-06-01 16:05:50|361.52|359.12|360.55|358.15|361.52|359.12|360.55|358.15|0
1654099560000|2022-06-01 16:06:00|361.04|358.64|360.27|357.87|361.04|358.64|360.13|357.73|0
1654099570000|2022-06-01 16:06:10|360.55|358.15|360.41|358.01|360.83|358.43|360.41|358.01|0
1654099580000|2022-06-01 16:06:20|360.55|358.15|360.41|358.01|360.55|358.15|360.41|358.01|0
1654099590000|2022-06-01 16:06:30|360.13|357.73|360.96|358.56|361.04|358.64|360.13|357.73|0
1654099600000|2022-06-01 16:06:40|361.24|358.84|361.24|358.84|361.24|358.84|361.04|358.64|0
1654099610000|2022-06-01 16:06:50|361.52|359.12|361.52|359.12|361.66|359.26|361.24|358.84|0
1654099620000|2022-06-01 16:07:00|361.66|359.26|361.38|358.98|361.66|359.26|361.24|358.84|0
1654099630000|2022-06-01 16:07:10|361.66|359.26|361.38|358.98|361.66|359.26|361.38|358.98|0
1654099640000|2022-06-01 16:07:20|361.24|358.84|361.24|358.84|361.24|358.84|361.18|358.78|0
1654099650000|2022-06-01 16:07:30|361.1|358.7|360.96|358.56|361.1|358.7|360.96|358.56|0
1654099660000|2022-06-01 16:07:40|360.82|358.42|360.41|358.01|360.82|358.42|360.41|358.01|0
1654099670000|2022-06-01 16:07:50|360.55|358.15|361.1|358.7|361.1|358.7|360.55|358.15|0
1654099680000|2022-06-01 16:08:00|360.69|358.29|360.13|357.73|360.69|358.29|360.13|357.73|0
1654099690000|2022-06-01 16:08:10|360.82|358.42|360.82|358.42|360.82|358.42|360.69|358.29|0
1654099700000|2022-06-01 16:08:20|360.96|358.56|361.24|358.84|361.24|358.84|360.96|358.56|0
1654099710000|2022-06-01 16:08:30|361.38|358.98|361.52|359.12|361.52|359.12|360.96|358.56|0
1654099720000|2022-06-01 16:08:40|361.66|359.26|361.94|359.54|361.94|359.54|361.66|359.26|0
1654099730000|2022-06-01 16:08:50|362.08|359.68|361.94|359.54|362.08|359.68|361.94|359.54|0
1654099740000|2022-06-01 16:09:00|361.8|359.4|361.8|359.4|361.94|359.54|361.8|359.4|0
1654099750000|2022-06-01 16:09:10|361.46|359.06|361.1|358.7|361.46|359.06|361.1|358.7|0
1654099760000|2022-06-01 16:09:20|360.96|358.56|361.52|359.12|361.52|359.12|360.96|358.56|0
1654099770000|2022-06-01 16:09:30|361.45|359.05|361.1|358.7|361.52|359.12|361.1|358.7|0
1654099780000|2022-06-01 16:09:40|361.24|358.84|360.82|358.42|361.24|358.84|360.82|358.42|0
1654099790000|2022-06-01 16:09:50|361.1|358.7|361.66|359.26|361.66|359.26|361.1|358.7|0
1654099800000|2022-06-01 16:10:00|362.08|359.68|362.5|360.1|362.5|360.1|362.08|359.68|0
1654099810000|2022-06-01 16:10:10|363.06|360.66|363.06|360.66|363.06|360.66|362.71|360.31|0
1654099820000|2022-06-01 16:10:20|362.85|360.45|363.76|361.36|363.76|361.36|362.85|360.45|0
1654099830000|2022-06-01 16:10:30|364.04|361.64|364.18|361.78|364.18|361.78|364.04|361.64|0
1654099840000|2022-06-01 16:10:40|364.04|361.64|363.9|361.5|364.04|361.64|363.9|361.5|0
1654099850000|2022-06-01 16:10:50|364.18|361.78|364.18|361.78|364.18|361.78|364.04|361.64|0
1654099860000|2022-06-01 16:11:00|363.76|361.36|363.34|360.94|363.76|361.36|363.34|360.94|0
1654099870000|2022-06-01 16:11:10|363.48|361.08|363.2|360.8|363.48|361.08|362.92|360.52|0
1654099880000|2022-06-01 16:11:20|363.06|360.66|363.62|361.22|363.62|361.22|363.06|360.66|0
1654099890000|2022-06-01 16:11:30|363.48|361.08|363.9|361.5|363.9|361.5|363.27|360.87|0
1654099900000|2022-06-01 16:11:40|363.76|361.36|364.04|361.64|364.04|361.64|363.62|361.22|0
1654099910000|2022-06-01 16:11:50|363.69|361.29|364.18|361.78|364.18|361.78|363.69|361.29|0
1654099920000|2022-06-01 16:12:00|364.32|361.92|364.46|362.06|364.46|362.06|364.32|361.92|0
1654099930000|2022-06-01 16:12:10|364.32|361.92|363.76|361.36|364.32|361.92|363.76|361.36|0
1654099940000|2022-06-01 16:12:20|363.48|361.08|363.48|361.08|363.48|361.08|363.34|360.94|0
1654099950000|2022-06-01 16:12:30|363.9|361.5|364.04|361.64|364.04|361.64|363.9|361.5|0
1654099960000|2022-06-01 16:12:40|363.9|361.5|364.6|362.2|364.6|362.2|363.9|361.5|0
1654099970000|2022-06-01 16:12:50|364.88|362.48|364.88|362.48|364.88|362.48|364.74|362.34|0
1654099980000|2022-06-01 16:13:00|364.46|362.06|364.04|361.64|364.46|362.06|364.04|361.64|0
1654099990000|2022-06-01 16:13:10|363.76|361.36|362.92|360.52|363.76|361.36|362.92|360.52|0
1654100000000|2022-06-01 16:13:20|362.78|360.38|362.5|360.1|362.78|360.38|362.5|360.1|0
1654100010000|2022-06-01 16:13:30|362.92|360.52|363.2|360.8|363.48|361.08|362.92|360.52|0
1654100020000|2022-06-01 16:13:40|362.92|360.52|362.92|360.52|363.48|361.08|362.92|360.52|0
1654100030000|2022-06-01 16:13:50|362.78|360.38|362.78|360.38|362.78|360.38|362.64|360.24|0
1654100040000|2022-06-01 16:14:00|362.36|359.96|362.64|360.24|362.64|360.24|362.36|359.96|0
1654100050000|2022-06-01 16:14:10|362.36|359.96|362.5|360.1|362.64|360.24|362.36|359.96|0
1654100060000|2022-06-01 16:14:20|362.08|359.68|362.08|359.68|362.22|359.82|362.01|359.61|0
1654100070000|2022-06-01 16:14:30|362.22|359.82|361.38|358.98|362.22|359.82|361.38|358.98|0
1654100080000|2022-06-01 16:14:40|361.24|358.84|361.52|359.12|361.52|359.12|361.24|358.84|0
1654100090000|2022-06-01 16:14:50|361.66|359.26|361.24|358.84|361.66|359.26|361.24|358.84|0
1654100100000|2022-06-01 16:15:00|361.38|358.98|361.73|359.33|361.73|359.33|361.24|358.84|0
1654100110000|2022-06-01 16:15:10|361.24|358.84|360.96|358.56|361.38|358.98|360.96|358.56|0
1654100120000|2022-06-01 16:15:20|360.68|358.28|360.26|357.86|360.68|358.28|360.12|357.72|0
1654100130000|2022-06-01 16:15:30|359.85|357.45|359.57|357.17|359.85|357.45|359.57|357.17|0
1654100140000|2022-06-01 16:15:40|359.29|356.89|359.98|357.58|359.98|357.58|359.29|356.89|0
1654100150000|2022-06-01 16:15:50|359.71|357.31|359.57|357.17|359.71|357.31|359.43|357.03|0
1654100160000|2022-06-01 16:16:00|359.29|356.89|358.87|356.47|359.29|356.89|358.87|356.47|0
1654100170000|2022-06-01 16:16:10|358.73|356.33|359.29|356.89|359.29|356.89|358.73|356.33|0
1654100180000|2022-06-01 16:16:20|359.43|357.03|359.29|356.89|359.71|357.31|359.29|356.89|0
1654100190000|2022-06-01 16:16:30|359.15|356.75|359.43|357.03|359.43|357.03|359.15|356.75|0
1654100200000|2022-06-01 16:16:40|359.29|356.89|359.29|356.89|359.57|357.17|359.29|356.89|0
1654100210000|2022-06-01 16:16:50|359.15|356.75|358.87|356.47|359.15|356.75|358.87|356.47|0
1654100220000|2022-06-01 16:17:00|358.73|356.33|358.73|356.33|358.87|356.47|358.73|356.33|0
1654100230000|2022-06-01 16:17:10|359.01|356.61|359.84|357.44|359.84|357.44|359.01|356.61|0
1654100240000|2022-06-01 16:17:20|359.71|357.31|359.71|357.31|359.98|357.58|359.71|357.31|0
1654100250000|2022-06-01 16:17:30|360.4|358|360.26|357.86|360.68|358.28|360.26|357.86|0
1654100260000|2022-06-01 16:17:40|360.4|358|360.2|357.8|360.4|358|360.06|357.66|0
1654100270000|2022-06-01 16:17:50|360.4|358|359.98|357.58|360.4|358|359.98|357.58|0
1654100280000|2022-06-01 16:18:00|360.54|358.14|360.82|358.42|360.96|358.56|360.54|358.14|0
1654100290000|2022-06-01 16:18:10|360.54|358.14|360.68|358.28|360.82|358.42|360.54|358.14|0
1654100300000|2022-06-01 16:18:20|361.1|358.7|360.96|358.56|361.1|358.7|360.96|358.56|0
1654100310000|2022-06-01 16:18:30|360.82|358.42|360.96|358.56|360.96|358.56|360.82|358.42|0
1654100320000|2022-06-01 16:18:40|361.1|358.7|361.1|358.7|361.1|358.7|361.1|358.7|0
1654100330000|2022-06-01 16:18:50|361.31|358.91|360.96|358.56|361.31|358.91|360.96|358.56|0
1654100340000|2022-06-01 16:19:00|361.1|358.7|360.54|358.14|361.1|358.7|360.54|358.14|0
1654100350000|2022-06-01 16:19:10|360.12|357.72|361.24|358.84|361.24|358.84|360.12|357.72|0
1654100360000|2022-06-01 16:19:20|360.96|358.56|360.4|358|361.1|358.7|360.4|358|0
1654100370000|2022-06-01 16:19:30|359.98|357.58|359.98|357.58|359.98|357.58|359.84|357.44|0
1654100380000|2022-06-01 16:19:40|359.43|357.03|359.01|356.61|359.57|357.17|359.01|356.61|0
1654100390000|2022-06-01 16:19:50|358.87|356.47|358.73|356.33|358.87|356.47|358.73|356.33|0
1654100400000|2022-06-01 16:20:00|358.59|356.19|359.15|356.75|359.15|356.75|358.59|356.19|0
1654100410000|2022-06-01 16:20:10|358.87|356.47|359.01|356.61|359.01|356.61|358.73|356.33|0
1654100420000|2022-06-01 16:20:20|358.73|356.33|358.87|356.47|359.15|356.75|358.73|356.33|0
1654100430000|2022-06-01 16:20:30|359.01|356.61|358.45|356.05|359.01|356.61|358.45|356.05|0
1654100440000|2022-06-01 16:20:40|358.53|356.13|358.18|355.78|358.53|356.13|358.18|355.78|0
1654100450000|2022-06-01 16:20:50|357.9|355.5|357.62|355.22|357.9|355.5|357.62|355.22|0
1654100460000|2022-06-01 16:21:00|358.25|355.85|358.73|356.33|358.73|356.33|358.25|355.85|0
1654100470000|2022-06-01 16:21:10|358.31|355.91|357.9|355.5|358.31|355.91|357.9|355.5|0
1654100480000|2022-06-01 16:21:20|358.18|355.78|358.59|356.19|358.59|356.19|358.18|355.78|0
1654100490000|2022-06-01 16:21:30|358.39|355.99|358.52|356.12|358.52|356.12|358.39|355.99|0
1654100500000|2022-06-01 16:21:40|358.59|356.19|358.52|356.12|359.01|356.61|358.45|356.05|0
1654100510000|2022-06-01 16:21:50|358.73|356.33|358.59|356.19|358.73|356.33|358.59|356.19|0
1654100520000|2022-06-01 16:22:00|358.45|356.05|357.9|355.5|358.45|356.05|357.9|355.5|0
1654100530000|2022-06-01 16:22:10|357.76|355.36|358.04|355.64|358.04|355.64|357.76|355.36|0
1654100540000|2022-06-01 16:22:20|357.76|355.36|357.48|355.08|357.76|355.36|357.34|354.94|0
1654100550000|2022-06-01 16:22:30|357.62|355.22|357.34|354.94|357.62|355.22|357.34|354.94|0
1654100560000|2022-06-01 16:22:40|357.55|355.15|357.76|355.36|357.76|355.36|357.41|355.01|0
1654100570000|2022-06-01 16:22:50|357.62|355.22|357.55|355.15|357.62|355.22|357.48|355.08|0
1654100580000|2022-06-01 16:23:00|357.76|355.36|358.04|355.64|358.04|355.64|357.76|355.36|0
1654100590000|2022-06-01 16:23:10|357.97|355.57|357.9|355.5|358.31|355.91|357.9|355.5|0
1654100600000|2022-06-01 16:23:20|357.48|355.08|357.48|355.08|357.48|355.08|357.48|355.08|0
1654100610000|2022-06-01 16:23:30|357.34|354.94|357.48|355.08|357.55|355.15|357.34|354.94|0
1654100620000|2022-06-01 16:23:40|357.2|354.8|357.34|354.94|357.62|355.22|357.2|354.8|0
1654100630000|2022-06-01 16:23:50|357.48|355.08|357.62|355.22|357.62|355.22|357.34|354.94|0
1654100640000|2022-06-01 16:24:00|357.41|355.01|357.76|355.36|357.76|355.36|357.41|355.01|0
1654100650000|2022-06-01 16:24:10|357.9|355.5|358.03|355.63|358.17|355.77|357.9|355.5|0
1654100660000|2022-06-01 16:24:20|358.31|355.91|358.17|355.77|358.31|355.91|358.17|355.77|0
1654100670000|2022-06-01 16:24:30|358.03|355.63|358.31|355.91|358.45|356.05|358.03|355.63|0
1654100680000|2022-06-01 16:24:40|358.03|355.63|357.9|355.5|358.17|355.77|357.9|355.5|0
1654100690000|2022-06-01 16:24:50|358.17|355.77|358.03|355.63|358.17|355.77|357.9|355.5|0
1654100700000|2022-06-01 16:25:00|358.17|355.77|358.03|355.63|358.17|355.77|358.03|355.63|0
1654100710000|2022-06-01 16:25:10|358.45|356.05|358.45|356.05|358.45|356.05|358.25|355.85|0
1654100720000|2022-06-01 16:25:20|358.25|355.85|357.9|355.5|358.25|355.85|357.9|355.5|0
1654100730000|2022-06-01 16:25:30|358.03|355.63|357.76|355.36|358.31|355.91|357.76|355.36|0
1654100740000|2022-06-01 16:25:40|357.9|355.5|358.59|356.19|358.59|356.19|357.9|355.5|0
1654100750000|2022-06-01 16:25:50|359.15|356.75|359.28|356.88|359.28|356.88|359.15|356.75|0
1654100760000|2022-06-01 16:26:00|359.42|357.02|359.7|357.3|359.7|357.3|359.28|356.88|0
1654100770000|2022-06-01 16:26:10|359.84|357.44|359.84|357.44|360.12|357.72|359.84|357.44|0
1654100780000|2022-06-01 16:26:20|359.7|357.3|359.01|356.61|359.7|357.3|359.01|356.61|0
1654100790000|2022-06-01 16:26:30|358.87|356.47|359.42|357.02|359.42|357.02|358.87|356.47|0
1654100800000|2022-06-01 16:26:40|359.28|356.88|359.14|356.74|359.42|357.02|359.14|356.74|0
1654100810000|2022-06-01 16:26:50|359.08|356.68|359.14|356.74|359.28|356.88|359.08|356.68|0
1654100820000|2022-06-01 16:27:00|359.28|356.88|359.01|356.61|359.28|356.88|359.01|356.61|0
1654100830000|2022-06-01 16:27:10|359.14|356.74|358.87|356.47|359.14|356.74|358.87|356.47|0
1654100840000|2022-06-01 16:27:20|359.28|356.88|358.87|356.47|359.28|356.88|358.87|356.47|0
1654100850000|2022-06-01 16:27:30|358.59|356.19|358.59|356.19|358.73|356.33|358.59|356.19|0
1654100860000|2022-06-01 16:27:40|358.73|356.33|358.73|356.33|358.87|356.47|358.73|356.33|0
1654100870000|2022-06-01 16:27:50|358.45|356.05|358.45|356.05|358.45|356.05|358.17|355.77|0
1654100880000|2022-06-01 16:28:00|358.59|356.19|358.59|356.19|358.59|356.19|358.59|356.19|0
1654100890000|2022-06-01 16:28:10|358.45|356.05|358.17|355.77|358.45|356.05|358.17|355.77|0
1654100900000|2022-06-01 16:28:20|358.59|356.19|358.87|356.47|358.87|356.47|358.59|356.19|0
1654100910000|2022-06-01 16:28:30|358.59|356.19|359.01|356.61|359.14|356.74|358.59|356.19|0
1654100920000|2022-06-01 16:28:40|359.28|356.88|359.42|357.02|359.42|357.02|359.28|356.88|0
1654100930000|2022-06-01 16:28:50|359.56|357.16|360.12|357.72|360.12|357.72|359.56|357.16|0
1654100940000|2022-06-01 16:29:00|360.26|357.86|360.4|358|360.4|358|360.12|357.72|0
1654100950000|2022-06-01 16:29:10|360.54|358.14|360.4|358|360.54|358.14|360.4|358|0
1654100960000|2022-06-01 16:29:20|360.33|357.93|360.81|358.41|360.81|358.41|360.33|357.93|0
1654100970000|2022-06-01 16:29:30|361.09|358.69|360.68|358.28|361.09|358.69|360.68|358.28|0
1654100980000|2022-06-01 16:29:40|361.37|358.97|361.37|358.97|361.65|359.25|361.37|358.97|0
1654100990000|2022-06-01 16:29:50|361.65|359.25|362.21|359.81|362.21|359.81|361.65|359.25|0
1654101000000|2022-06-01 16:30:00|362.49|360.09|361.58|359.18|362.49|360.09|361.58|359.18|0
1654101010000|2022-06-01 16:30:10|361.65|359.25|360.75|358.35|361.93|359.53|360.75|358.35|0
1654101020000|2022-06-01 16:30:20|360.67|358.27|360.81|358.41|360.81|358.41|360.4|358|0
1654101030000|2022-06-01 16:30:30|360.67|358.27|360.12|357.72|360.67|358.27|360.12|357.72|0
1654101040000|2022-06-01 16:30:40|359.84|357.44|359.56|357.16|359.84|357.44|359.56|357.16|0
1654101050000|2022-06-01 16:30:50|359.7|357.3|359.56|357.16|359.7|357.3|359.42|357.02|0
1654101060000|2022-06-01 16:31:00|358.86|356.46|359.14|356.74|359.14|356.74|358.86|356.46|0
1654101070000|2022-06-01 16:31:10|359.42|357.02|359.42|357.02|359.49|357.09|359.28|356.88|0
1654101080000|2022-06-01 16:31:20|359.56|357.16|359|356.6|359.56|357.16|359|356.6|0
1654101090000|2022-06-01 16:31:30|358.86|356.46|358.86|356.46|358.86|356.46|358.73|356.33|0
1654101100000|2022-06-01 16:31:40|358.73|356.33|358.86|356.46|358.86|356.46|358.45|356.05|0
1654101110000|2022-06-01 16:31:50|359|356.6|359.14|356.74|359.14|356.74|359|356.6|0
1654101120000|2022-06-01 16:32:00|358.73|356.33|358.59|356.19|358.73|356.33|358.59|356.19|0
1654101130000|2022-06-01 16:32:10|357.89|355.49|357.62|355.22|357.89|355.49|357.62|355.22|0
1654101140000|2022-06-01 16:32:20|357.89|355.49|357.75|355.35|357.89|355.49|357.75|355.35|0
1654101150000|2022-06-01 16:32:30|357.48|355.08|358.03|355.63|358.03|355.63|357.48|355.08|0
1654101160000|2022-06-01 16:32:40|358.17|355.77|358.73|356.33|358.73|356.33|358.17|355.77|0
1654101170000|2022-06-01 16:32:50|358.59|356.19|357.75|355.35|358.59|356.19|357.75|355.35|0
1654101180000|2022-06-01 16:33:00|357.34|354.94|357.61|355.21|357.61|355.21|357.2|354.8|0
1654101190000|2022-06-01 16:33:10|357.48|355.08|357.75|355.35|357.75|355.35|357.2|354.8|0
1654101200000|2022-06-01 16:33:20|358.03|355.63|357.96|355.56|358.03|355.63|357.89|355.49|0
1654101210000|2022-06-01 16:33:30|357.75|355.35|358.24|355.84|358.24|355.84|357.75|355.35|0
1654101220000|2022-06-01 16:33:40|358.45|356.05|358.45|356.05|358.59|356.19|358.24|355.84|0
1654101230000|2022-06-01 16:33:50|358.86|356.46|359.28|356.88|359.28|356.88|358.86|356.46|0
1654101240000|2022-06-01 16:34:00|359.49|357.09|359.98|357.58|359.98|357.58|359.49|357.09|0
1654101250000|2022-06-01 16:34:10|360.25|357.85|360.25|357.85|360.53|358.13|360.25|357.85|0
1654101260000|2022-06-01 16:34:20|360.47|358.07|359.84|357.44|360.47|358.07|359.84|357.44|0
1654101270000|2022-06-01 16:34:30|359.91|357.51|359.98|357.58|359.98|357.58|359.84|357.44|0
1654101280000|2022-06-01 16:34:40|359.56|357.16|359.84|357.44|359.84|357.44|359.49|357.09|0
1654101290000|2022-06-01 16:34:50|359.14|356.74|358.31|355.91|359.14|356.74|358.31|355.91|0
1654101300000|2022-06-01 16:35:00|358.17|355.77|358.59|356.19|358.72|356.32|358.17|355.77|0
1654101310000|2022-06-01 16:35:10|358.31|355.91|358.59|356.19|358.59|356.19|358.31|355.91|0
1654101320000|2022-06-01 16:35:20|358.72|356.32|358.03|355.63|358.72|356.32|358.03|355.63|0
1654101330000|2022-06-01 16:35:30|357.75|355.35|358.03|355.63|358.03|355.63|357.75|355.35|0
1654101340000|2022-06-01 16:35:40|357.75|355.35|357.61|355.21|357.75|355.35|357.47|355.07|0
1654101350000|2022-06-01 16:35:50|357.69|355.29|357.47|355.07|357.75|355.35|357.34|354.94|0
1654101360000|2022-06-01 16:36:00|358.03|355.63|357.47|355.07|358.03|355.63|357.47|355.07|0
1654101370000|2022-06-01 16:36:10|357.75|355.35|357.82|355.42|357.82|355.42|357.61|355.21|0
1654101380000|2022-06-01 16:36:20|357.96|355.56|358.31|355.91|358.31|355.91|357.96|355.56|0
1654101390000|2022-06-01 16:36:30|358.45|356.05|358.58|356.18|358.58|356.18|358.31|355.91|0
1654101400000|2022-06-01 16:36:40|358.17|355.77|358.24|355.84|358.45|356.05|358.17|355.77|0
1654101410000|2022-06-01 16:36:50|358.17|355.77|358.58|356.18|358.58|356.18|358.17|355.77|0
1654101420000|2022-06-01 16:37:00|358.72|356.32|358.72|356.32|359|356.6|358.72|356.32|0
1654101430000|2022-06-01 16:37:10|358.86|356.46|359.07|356.67|359.14|356.74|358.86|356.46|0
1654101440000|2022-06-01 16:37:20|359.42|357.02|359.21|356.81|359.42|357.02|359.21|356.81|0
1654101450000|2022-06-01 16:37:30|359.14|356.74|359.28|356.88|359.28|356.88|359|356.6|0
1654101460000|2022-06-01 16:37:40|359.56|357.16|359.84|357.44|359.84|357.44|359.56|357.16|0
1654101470000|2022-06-01 16:37:50|360.11|357.71|359.84|357.44|360.11|357.71|359.84|357.44|0
1654101480000|2022-06-01 16:38:00|360.11|357.71|359.97|357.57|360.25|357.85|359.97|357.57|0
1654101490000|2022-06-01 16:38:10|360.11|357.71|359.97|357.57|360.11|357.71|359.7|357.3|0
1654101500000|2022-06-01 16:38:20|360.25|357.85|360.39|357.99|360.39|357.99|360.25|357.85|0
1654101510000|2022-06-01 16:38:30|360.67|358.27|360.81|358.41|360.81|358.41|360.67|358.27|0
1654101520000|2022-06-01 16:38:40|360.39|357.99|359.97|357.57|360.39|357.99|359.97|357.57|0
1654101530000|2022-06-01 16:38:50|359.7|357.3|359.97|357.57|360.25|357.85|359.7|357.3|0
1654101540000|2022-06-01 16:39:00|360.11|357.71|359.49|357.09|360.11|357.71|359.49|357.09|0
1654101550000|2022-06-01 16:39:10|359.56|357.16|359.42|357.02|359.56|357.16|359.42|357.02|0
1654101560000|2022-06-01 16:39:20|359.28|356.88|359.28|356.88|359.42|357.02|359.14|356.74|0
1654101570000|2022-06-01 16:39:30|359.42|357.02|359.28|356.88|359.42|357.02|359.28|356.88|0
1654101580000|2022-06-01 16:39:40|359.42|357.02|358.86|356.46|359.42|357.02|358.86|356.46|0
1654101590000|2022-06-01 16:39:50|358.79|356.39|359.14|356.74|359.14|356.74|358.79|356.39|0
1654101600000|2022-06-01 16:40:00|359.42|357.02|358.72|356.32|359.42|357.02|358.72|356.32|0
1654101610000|2022-06-01 16:40:10|358.58|356.18|358.44|356.04|358.58|356.18|358.44|356.04|0
1654101620000|2022-06-01 16:40:20|358.17|355.77|358.03|355.63|358.3|355.9|358.03|355.63|0
1654101630000|2022-06-01 16:40:30|358.17|355.77|358.03|355.63|358.3|355.9|358.03|355.63|0
1654101640000|2022-06-01 16:40:40|358.1|355.7|358.17|355.77|358.17|355.77|357.89|355.49|0
1654101650000|2022-06-01 16:40:50|358.03|355.63|358.03|355.63|358.03|355.63|358.03|355.63|0
1654101660000|2022-06-01 16:41:00|358.17|355.77|358.03|355.63|358.17|355.77|357.61|355.21|0
1654101670000|2022-06-01 16:41:10|357.75|355.35|358.17|355.77|358.17|355.77|357.75|355.35|0
1654101680000|2022-06-01 16:41:20|358.03|355.63|358.58|356.18|358.58|356.18|358.03|355.63|0
1654101690000|2022-06-01 16:41:30|358.03|355.63|358.03|355.63|358.03|355.63|357.89|355.49|0
1654101700000|2022-06-01 16:41:40|358.3|355.9|358.58|356.18|358.58|356.18|358.3|355.9|0
1654101710000|2022-06-01 16:41:50|358.72|356.32|358.86|356.46|358.86|356.46|358.72|356.32|0
1654101720000|2022-06-01 16:42:00|359.28|356.88|359.42|357.02|359.42|357.02|359.28|356.88|0
1654101730000|2022-06-01 16:42:10|359.55|357.15|359.69|357.29|359.69|357.29|359.55|357.15|0
1654101740000|2022-06-01 16:42:20|359.97|357.57|360.18|357.78|360.18|357.78|359.97|357.57|0
1654101750000|2022-06-01 16:42:30|360.25|357.85|359.83|357.43|360.25|357.85|359.83|357.43|0
1654101760000|2022-06-01 16:42:40|359.69|357.29|360.04|357.64|360.04|357.64|359.69|357.29|0
1654101770000|2022-06-01 16:42:50|360.25|357.85|360.25|357.85|360.25|357.85|360.11|357.71|0
1654101780000|2022-06-01 16:43:00|360.39|357.99|360.67|358.27|360.95|358.55|360.39|357.99|0
1654101790000|2022-06-01 16:43:10|360.81|358.41|360.95|358.55|360.95|358.55|360.81|358.41|0
1654101800000|2022-06-01 16:43:20|360.39|357.99|360.53|358.13|360.53|358.13|360.25|357.85|0
1654101810000|2022-06-01 16:43:30|360.39|357.99|360.81|358.41|360.81|358.41|360.39|357.99|0
1654101820000|2022-06-01 16:43:40|360.67|358.27|360.53|358.13|360.81|358.41|360.53|358.13|0
1654101830000|2022-06-01 16:43:50|360.25|357.85|360.81|358.41|360.81|358.41|360.25|357.85|0
1654101840000|2022-06-01 16:44:00|361.37|358.97|361.3|358.9|361.37|358.97|361.09|358.69|0
1654101850000|2022-06-01 16:44:10|361.23|358.83|361.23|358.83|361.65|359.25|361.23|358.83|0
1654101860000|2022-06-01 16:44:20|361.44|359.04|361.51|359.11|361.51|359.11|361.23|358.83|0
1654101870000|2022-06-01 16:44:30|361.44|359.04|361.3|358.9|361.51|359.11|361.3|358.9|0
1654101880000|2022-06-01 16:44:40|361.09|358.69|361.37|358.97|361.51|359.11|361.09|358.69|0
1654101890000|2022-06-01 16:44:50|361.51|359.11|361.51|359.11|361.65|359.25|361.51|359.11|0
1654101900000|2022-06-01 16:45:00|361.64|359.24|361.64|359.24|362.2|359.8|361.64|359.24|0
1654101910000|2022-06-01 16:45:10|361.51|359.11|361.92|359.52|361.92|359.52|361.51|359.11|0
1654101920000|2022-06-01 16:45:20|361.64|359.24|361.64|359.24|361.78|359.38|361.64|359.24|0
1654101930000|2022-06-01 16:45:30|361.51|359.11|361.5|359.1|361.51|359.11|361.5|359.1|0
1654101940000|2022-06-01 16:45:40|361.37|358.97|361.5|359.1|361.5|359.1|361.37|358.97|0
1654101950000|2022-06-01 16:45:50|361.78|359.38|361.78|359.38|361.78|359.38|361.78|359.38|0
1654101960000|2022-06-01 16:46:00|361.5|359.1|361.5|359.1|361.5|359.1|361.5|359.1|0
1654101980000|2022-06-01 16:46:20|361.64|359.24|361.5|359.1|361.64|359.24|361.5|359.1|0
1654101990000|2022-06-01 16:46:30|361.64|359.24|361.5|359.1|361.64|359.24|361.5|359.1|0
1654102000000|2022-06-01 16:46:40|361.23|358.83|361.5|359.1|361.5|359.1|361.09|358.69|0
1654102010000|2022-06-01 16:46:50|361.23|358.83|361.64|359.24|361.64|359.24|361.23|358.83|0
1654102020000|2022-06-01 16:47:00|361.78|359.38|362.2|359.8|362.48|360.08|361.78|359.38|0
1654102030000|2022-06-01 16:47:10|362.34|359.94|362.2|359.8|362.34|359.94|362.2|359.8|0
1654102040000|2022-06-01 16:47:20|362.48|360.08|361.92|359.52|362.48|360.08|361.78|359.38|0
1654102050000|2022-06-01 16:47:30|361.78|359.38|361.78|359.38|361.78|359.38|361.5|359.1|0
1654102060000|2022-06-01 16:47:40|361.5|359.1|361.5|359.1|361.5|359.1|361.5|359.1|0
1654102070000|2022-06-01 16:47:50|361.64|359.24|361.78|359.38|361.78|359.38|361.64|359.24|0
1654102080000|2022-06-01 16:48:00|362.06|359.66|363.18|360.78|363.18|360.78|362.06|359.66|0
1654102090000|2022-06-01 16:48:10|363.54|361.14|363.88|361.48|363.88|361.48|363.54|361.14|0
1654102100000|2022-06-01 16:48:20|363.74|361.34|364.1|361.7|364.16|361.76|363.74|361.34|0
1654102110000|2022-06-01 16:48:30|363.96|361.56|364.02|361.62|364.02|361.62|363.88|361.48|0
1654102120000|2022-06-01 16:48:40|364.16|361.76|364.3|361.9|364.44|362.04|364.16|361.76|0
1654102130000|2022-06-01 16:48:50|364.44|362.04|364.3|361.9|364.58|362.18|364.3|361.9|0
1654102140000|2022-06-01 16:49:00|364.02|361.62|364.44|362.04|364.44|362.04|364.02|361.62|0
1654102150000|2022-06-01 16:49:10|364.02|361.62|363.46|361.06|364.02|361.62|363.46|361.06|0
1654102160000|2022-06-01 16:49:20|363.74|361.34|363.88|361.48|363.88|361.48|363.74|361.34|0
1654102170000|2022-06-01 16:49:30|364.3|361.9|363.68|361.28|364.3|361.9|363.68|361.28|0
1654102180000|2022-06-01 16:49:40|363.6|361.2|363.88|361.48|363.88|361.48|363.32|360.92|0
1654102190000|2022-06-01 16:49:50|363.82|361.42|363.46|361.06|363.82|361.42|363.46|361.06|0
1654102200000|2022-06-01 16:50:00|363.32|360.92|363.04|360.64|363.32|360.92|363.04|360.64|0
1654102210000|2022-06-01 16:50:10|363.32|360.92|363.6|361.2|363.6|361.2|363.04|360.64|0
1654102220000|2022-06-01 16:50:20|363.46|361.06|363.74|361.34|363.74|361.34|363.46|361.06|0
1654102230000|2022-06-01 16:50:30|363.88|361.48|363.88|361.48|363.88|361.48|363.88|361.48|0
1654102240000|2022-06-01 16:50:40|364.16|361.76|364.44|362.04|364.52|362.12|364.16|361.76|0
1654102250000|2022-06-01 16:50:50|364.72|362.32|364.86|362.46|364.86|362.46|364.72|362.32|0
1654102260000|2022-06-01 16:51:00|365.01|362.61|365.15|362.75|365.15|362.75|364.86|362.46|0
1654102270000|2022-06-01 16:51:10|365.29|362.89|365.15|362.75|365.29|362.89|365.15|362.75|0
1654102280000|2022-06-01 16:51:20|365.29|362.89|365.01|362.61|365.29|362.89|365.01|362.61|0
1654102290000|2022-06-01 16:51:30|365.15|362.75|365.01|362.61|365.15|362.75|365.01|362.61|0
1654102300000|2022-06-01 16:51:40|365.29|362.89|365.01|362.61|365.29|362.89|365.01|362.61|0
1654102310000|2022-06-01 16:51:50|365.15|362.75|365.29|362.89|365.29|362.89|365|362.6|0
1654102320000|2022-06-01 16:52:00|365.43|363.03|364.44|362.04|365.43|363.03|364.44|362.04|0
1654102330000|2022-06-01 16:52:10|365|362.6|364.86|362.46|365.29|362.89|364.86|362.46|0
1654102340000|2022-06-01 16:52:20|364.72|362.32|364.44|362.04|364.72|362.32|364.44|362.04|0
1654102350000|2022-06-01 16:52:30|364.16|361.76|364.52|362.12|364.52|362.12|363.88|361.48|0
1654102360000|2022-06-01 16:52:40|364.16|361.76|362.83|360.43|364.16|361.76|362.83|360.43|0
1654102370000|2022-06-01 16:52:50|362.9|360.5|362.76|360.36|362.9|360.5|362.62|360.22|0
1654102380000|2022-06-01 16:53:00|362.62|360.22|362.62|360.22|362.76|360.36|362.62|360.22|0
1654102390000|2022-06-01 16:53:10|363.04|360.64|363.32|360.92|363.32|360.92|362.76|360.36|0
1654102400000|2022-06-01 16:53:20|363.04|360.64|362.62|360.22|363.04|360.64|362.62|360.22|0
1654102410000|2022-06-01 16:53:30|362.48|360.08|362.2|359.8|362.48|360.08|362.2|359.8|0
1654102420000|2022-06-01 16:53:40|361.99|359.59|361.71|359.31|361.99|359.59|361.5|359.1|0
1654102430000|2022-06-01 16:53:50|361.36|358.96|361.78|359.38|361.78|359.38|361.36|358.96|0
1654102440000|2022-06-01 16:54:00|361.92|359.52|361.71|359.31|362.06|359.66|361.64|359.24|0
1654102450000|2022-06-01 16:54:10|361.92|359.52|361.36|358.96|361.92|359.52|361.22|358.82|0
1654102460000|2022-06-01 16:54:20|361.43|359.03|361.36|358.96|361.5|359.1|361.36|358.96|0
1654102470000|2022-06-01 16:54:30|361.64|359.24|361.08|358.68|361.64|359.24|361.08|358.68|0
1654102480000|2022-06-01 16:54:40|361.22|358.82|361.08|358.68|361.36|358.96|361.08|358.68|0
1654102490000|2022-06-01 16:54:50|360.94|358.54|360.66|358.26|360.94|358.54|360.66|358.26|0
1654102500000|2022-06-01 16:55:00|360.8|358.4|360.38|357.98|360.8|358.4|360.38|357.98|0
1654102510000|2022-06-01 16:55:10|360.8|358.4|360.94|358.54|361.08|358.68|360.8|358.4|0
1654102520000|2022-06-01 16:55:20|360.8|358.4|361.29|358.89|361.29|358.89|360.74|358.34|0
1654102530000|2022-06-01 16:55:30|361.92|359.52|361.29|358.89|361.92|359.52|361.29|358.89|0
1654102540000|2022-06-01 16:55:40|361.22|358.82|360.8|358.4|361.22|358.82|360.8|358.4|0
1654102550000|2022-06-01 16:55:50|361.08|358.68|361.08|358.68|361.22|358.82|360.94|358.54|0
1654102560000|2022-06-01 16:56:00|360.6|358.2|360.38|357.98|360.66|358.26|360.24|357.84|0
1654102570000|2022-06-01 16:56:10|360.52|358.12|360.8|358.4|360.8|358.4|360.52|358.12|0
1654102580000|2022-06-01 16:56:20|360.94|358.54|360.52|358.12|360.94|358.54|360.46|358.06|0
1654102590000|2022-06-01 16:56:30|360.38|357.98|360.24|357.84|360.38|357.98|360.24|357.84|0
1654102600000|2022-06-01 16:56:40|360.32|357.92|360.52|358.12|360.52|358.12|360.11|357.71|0
1654102610000|2022-06-01 16:56:50|360.66|358.26|360.1|357.7|360.66|358.26|359.55|357.15|0
1654102620000|2022-06-01 16:57:00|359.69|357.29|359.27|356.87|359.69|357.29|359.27|356.87|0
1654102630000|2022-06-01 16:57:10|359.13|356.73|358.99|356.59|359.13|356.73|358.99|356.59|0
1654102640000|2022-06-01 16:57:20|358.85|356.45|358.85|356.45|359.13|356.73|358.85|356.45|0
1654102650000|2022-06-01 16:57:30|358.71|356.31|359.13|356.73|359.13|356.73|358.71|356.31|0
1654102660000|2022-06-01 16:57:40|359.27|356.87|359.41|357.01|359.55|357.15|359.27|356.87|0
1654102670000|2022-06-01 16:57:50|359.55|357.15|360.18|357.78|360.18|357.78|359.55|357.15|0
1654102680000|2022-06-01 16:58:00|360.1|357.7|360.52|358.12|360.52|358.12|360.1|357.7|0
1654102690000|2022-06-01 16:58:10|360.24|357.84|360.24|357.84|360.52|358.12|360.1|357.7|0
1654102700000|2022-06-01 16:58:20|359.69|357.29|360.1|357.7|360.1|357.7|359.69|357.29|0
1654102710000|2022-06-01 16:58:30|359.83|357.43|360.24|357.84|360.24|357.84|359.83|357.43|0
1654102720000|2022-06-01 16:58:40|360.52|358.12|360.66|358.26|360.66|358.26|360.52|358.12|0
1654102730000|2022-06-01 16:58:50|360.8|358.4|360.38|357.98|360.8|358.4|360.38|357.98|0
1654102740000|2022-06-01 16:59:00|360.24|357.84|360.52|358.12|360.52|358.12|360.1|357.7|0
1654102750000|2022-06-01 16:59:10|360.8|358.4|360.66|358.26|360.8|358.4|360.66|358.26|0
1654102760000|2022-06-01 16:59:20|360.94|358.54|360.8|358.4|360.94|358.54|360.66|358.26|0
1654102770000|2022-06-01 16:59:30|360.52|358.12|360.24|357.84|360.52|358.12|360.24|357.84|0
1654102780000|2022-06-01 16:59:40|360.1|357.7|359.96|357.56|360.1|357.7|359.83|357.43|0
1654102790000|2022-06-01 16:59:50|359.83|357.43|359.76|357.36|359.83|357.43|359.76|357.36|0
1654102800000|2022-06-01 17:00:00|359.96|357.56|360.24|357.84|360.24|357.84|359.96|357.56|0
1654102810000|2022-06-01 17:00:10|360.38|357.98|360.52|358.12|360.52|358.12|360.38|357.98|0
1654102820000|2022-06-01 17:00:20|360.45|358.05|360.52|358.12|360.66|358.26|360.45|358.05|0
1654102830000|2022-06-01 17:00:30|360.66|358.26|359.82|357.42|360.66|358.26|359.82|357.42|0
1654102840000|2022-06-01 17:00:40|359.69|357.29|358.85|356.45|359.69|357.29|358.85|356.45|0
1654102850000|2022-06-01 17:00:50|358.71|356.31|358.57|356.17|358.85|356.45|358.57|356.17|0
1654102860000|2022-06-01 17:01:00|358.43|356.03|357.88|355.48|358.43|356.03|357.88|355.48|0
1654102870000|2022-06-01 17:01:10|357.74|355.34|357.46|355.06|357.74|355.34|357.46|355.06|0
1654102880000|2022-06-01 17:01:20|357.6|355.2|357.46|355.06|357.74|355.34|357.46|355.06|0
1654102890000|2022-06-01 17:01:30|357.74|355.34|357.88|355.48|358.16|355.76|357.74|355.34|0
1654102900000|2022-06-01 17:01:40|357.6|355.2|357.88|355.48|357.88|355.48|357.6|355.2|0
1654102910000|2022-06-01 17:01:50|358.02|355.62|358.02|355.62|358.02|355.62|358.02|355.62|0
1654102920000|2022-06-01 17:02:00|357.88|355.48|358.64|356.24|358.64|356.24|357.88|355.48|0
1654102930000|2022-06-01 17:02:10|358.43|356.03|359.13|356.73|359.13|356.73|358.43|356.03|0
1654102940000|2022-06-01 17:02:20|358.57|356.17|358.16|355.76|358.57|356.17|358.16|355.76|0
1654102950000|2022-06-01 17:02:30|357.88|355.48|358.16|355.76|358.16|355.76|357.67|355.27|0
1654102960000|2022-06-01 17:02:40|358.43|356.03|358.71|356.31|358.71|356.31|358.43|356.03|0
1654102970000|2022-06-01 17:02:50|358.57|356.17|358.85|356.45|358.85|356.45|358.57|356.17|0
1654102980000|2022-06-01 17:03:00|358.99|356.59|359.27|356.87|359.27|356.87|358.99|356.59|0
1654102990000|2022-06-01 17:03:10|359.55|357.15|359.41|357.01|359.55|357.15|359.41|357.01|0
1654103000000|2022-06-01 17:03:20|359.55|357.15|359.27|356.87|359.55|357.15|359.2|356.8|0
1654103010000|2022-06-01 17:03:30|359.41|357.01|359.82|357.42|359.82|357.42|359.41|357.01|0
1654103020000|2022-06-01 17:03:40|359.68|357.28|358.99|356.59|359.68|357.28|358.99|356.59|0
1654103030000|2022-06-01 17:03:50|358.85|356.45|359.27|356.87|359.27|356.87|358.85|356.45|0
1654103040000|2022-06-01 17:04:00|359.2|356.8|359.13|356.73|359.54|357.14|359.13|356.73|0
1654103050000|2022-06-01 17:04:10|359.54|357.14|359.13|356.73|359.54|357.14|359.13|356.73|0
1654103060000|2022-06-01 17:04:20|359.27|356.87|359.41|357.01|359.41|357.01|359.27|356.87|0
1654103070000|2022-06-01 17:04:30|359.27|356.87|359.27|356.87|359.41|357.01|359.27|356.87|0
1654103080000|2022-06-01 17:04:40|359.41|357.01|359.68|357.28|359.76|357.36|359.41|357.01|0
1654103090000|2022-06-01 17:04:50|359.96|357.56|359.96|357.56|360.1|357.7|359.9|357.5|0
1654103100000|2022-06-01 17:05:00|360.17|357.77|359.68|357.28|360.17|357.77|359.68|357.28|0
1654103110000|2022-06-01 17:05:10|360.1|357.7|359.68|357.28|360.1|357.7|359.54|357.14|0
1654103120000|2022-06-01 17:05:20|359.54|357.14|358.99|356.59|359.68|357.28|358.99|356.59|0
1654103130000|2022-06-01 17:05:30|358.71|356.31|358.99|356.59|358.99|356.59|358.57|356.17|0
1654103140000|2022-06-01 17:05:40|358.64|356.24|358.43|356.03|358.71|356.31|358.43|356.03|0
1654103150000|2022-06-01 17:05:50|358.15|355.75|357.88|355.48|358.15|355.75|357.88|355.48|0
1654103160000|2022-06-01 17:06:00|357.74|355.34|357.46|355.06|357.74|355.34|357.46|355.06|0
1654103170000|2022-06-01 17:06:10|357.67|355.27|357.6|355.2|357.74|355.34|357.6|355.2|0
1654103180000|2022-06-01 17:06:20|357.88|355.48|357.6|355.2|357.88|355.48|357.6|355.2|0
1654103190000|2022-06-01 17:06:30|357.46|355.06|358.29|355.89|358.29|355.89|357.46|355.06|0
1654103200000|2022-06-01 17:06:40|358.43|356.03|358.15|355.75|358.43|356.03|358.02|355.62|0
1654103210000|2022-06-01 17:06:50|357.32|354.92|356.63|354.23|357.32|354.92|356.63|354.23|0
1654103220000|2022-06-01 17:07:00|356.91|354.51|356.91|354.51|357.04|354.64|356.77|354.37|0
1654103230000|2022-06-01 17:07:10|356.77|354.37|357.32|354.92|357.32|354.92|356.77|354.37|0
1654103240000|2022-06-01 17:07:20|357.18|354.78|356.84|354.44|357.18|354.78|356.77|354.37|0
1654103250000|2022-06-01 17:07:30|356.63|354.23|356.08|353.68|356.77|354.37|356.08|353.68|0
1654103260000|2022-06-01 17:07:40|355.94|353.54|355.94|353.54|355.94|353.54|355.8|353.4|0
1654103270000|2022-06-01 17:07:50|355.52|353.12|355.66|353.26|355.8|353.4|355.38|352.98|0
1654103280000|2022-06-01 17:08:00|355.52|353.12|354.7|352.3|355.52|353.12|354.7|352.3|0
1654103290000|2022-06-01 17:08:10|354.83|352.43|354.69|352.29|354.83|352.43|354.42|352.02|0
1654103300000|2022-06-01 17:08:20|354.56|352.16|354.69|352.29|354.69|352.29|354.42|352.02|0
1654103310000|2022-06-01 17:08:30|354.56|352.16|354.56|352.16|354.97|352.57|354.56|352.16|0
1654103320000|2022-06-01 17:08:40|354.69|352.29|354.69|352.29|354.69|352.29|354.56|352.16|0
1654103330000|2022-06-01 17:08:50|355.25|352.85|355.94|353.54|355.94|353.54|355.25|352.85|0
1654103340000|2022-06-01 17:09:00|356.63|354.23|356.35|353.95|356.63|354.23|356.35|353.95|0
1654103350000|2022-06-01 17:09:10|356.21|353.81|355.66|353.26|356.21|353.81|355.66|353.26|0
1654103360000|2022-06-01 17:09:20|355.52|353.12|355.25|352.85|355.52|353.12|355.25|352.85|0
1654103370000|2022-06-01 17:09:30|354.9|352.5|354.83|352.43|354.9|352.5|354.83|352.43|0
1654103380000|2022-06-01 17:09:40|354.69|352.29|354.56|352.16|354.69|352.29|354.56|352.16|0
1654103390000|2022-06-01 17:09:50|354.42|352.02|354.28|351.88|354.42|352.02|354.28|351.88|0
1654103400000|2022-06-01 17:10:00|354.14|351.74|354.01|351.61|354.28|351.88|353.94|351.54|0
1654103410000|2022-06-01 17:10:10|354.14|351.74|353.59|351.19|354.14|351.74|353.59|351.19|0
1654103420000|2022-06-01 17:10:20|353.32|350.92|353.32|350.92|353.32|350.92|353.32|350.92|0
1654103430000|2022-06-01 17:10:30|353.45|351.05|353.45|351.05|353.45|351.05|353.32|350.92|0
1654103440000|2022-06-01 17:10:40|353.32|350.92|353.45|351.05|353.45|351.05|353.04|350.64|0
1654103450000|2022-06-01 17:10:50|353.04|350.64|353.18|350.78|353.18|350.78|353.04|350.64|0
1654103460000|2022-06-01 17:11:00|353.32|350.92|353.04|350.64|353.32|350.92|352.9|350.5|0
1654103470000|2022-06-01 17:11:10|353.18|350.78|353.18|350.78|353.18|350.78|353.04|350.64|0
1654103480000|2022-06-01 17:11:20|353.32|350.92|353.59|351.19|353.59|351.19|353.32|350.92|0
1654103490000|2022-06-01 17:11:30|353.87|351.47|353.87|351.47|353.87|351.47|353.73|351.33|0
1654103500000|2022-06-01 17:11:40|353.73|351.33|353.73|351.33|353.73|351.33|353.45|351.05|0
1654103510000|2022-06-01 17:11:50|353.87|351.47|353.45|351.05|353.87|351.47|353.45|351.05|0
1654103520000|2022-06-01 17:12:00|353.73|351.33|354.14|351.74|354.14|351.74|353.73|351.33|0
1654103530000|2022-06-01 17:12:10|354.42|352.02|354.97|352.57|355.11|352.71|354.42|352.02|0
1654103540000|2022-06-01 17:12:20|355.11|352.71|355.11|352.71|355.38|352.98|355.11|352.71|0
1654103550000|2022-06-01 17:12:30|355.24|352.84|355.52|353.12|355.52|353.12|355.24|352.84|0
1654103560000|2022-06-01 17:12:40|355.8|353.4|355.8|353.4|355.8|353.4|355.66|353.26|0
1654103570000|2022-06-01 17:12:50|355.66|353.26|355.8|353.4|355.8|353.4|355.52|353.12|0
1654103580000|2022-06-01 17:13:00|355.66|353.26|355.24|352.84|355.8|353.4|355.11|352.71|0
1654103590000|2022-06-01 17:13:10|355.66|353.26|355.66|353.26|355.8|353.4|355.52|353.12|0
1654103600000|2022-06-01 17:13:20|355.11|352.71|354.97|352.57|355.11|352.71|354.97|352.57|0
1654103610000|2022-06-01 17:13:30|355.11|352.71|354.9|352.5|355.11|352.71|354.83|352.43|0
1654103620000|2022-06-01 17:13:40|355.32|352.92|355.52|353.12|355.66|353.26|355.32|352.92|0
1654103640000|2022-06-01 17:14:00|355.66|353.26|356.49|354.09|356.49|354.09|355.66|353.26|0
1654103650000|2022-06-01 17:14:10|356.07|353.67|356.21|353.81|356.21|353.81|356.07|353.67|0
1654103660000|2022-06-01 17:14:20|356.49|354.09|356.35|353.95|356.49|354.09|356.35|353.95|0
1654103670000|2022-06-01 17:14:30|356.63|354.23|356.49|354.09|356.63|354.23|356.49|354.09|0
1654103680000|2022-06-01 17:14:40|356.35|353.95|356.49|354.09|356.49|354.09|356.35|353.95|0
1654103690000|2022-06-01 17:14:50|356.76|354.36|356.56|354.16|356.76|354.36|356.56|354.16|0
1654103700000|2022-06-01 17:15:00|356.49|354.09|356.35|353.95|356.49|354.09|355.93|353.53|0
1654103710000|2022-06-01 17:15:10|356.07|353.67|355.52|353.12|356.35|353.95|355.52|353.12|0
1654103720000|2022-06-01 17:15:20|355.66|353.26|355.38|352.98|355.66|353.26|355.38|352.98|0
1654103730000|2022-06-01 17:15:30|355.24|352.84|355.11|352.71|355.24|352.84|354.97|352.57|0
1654103740000|2022-06-01 17:15:40|354.97|352.57|354.83|352.43|354.97|352.57|354.83|352.43|0
1654103750000|2022-06-01 17:15:50|354.55|352.15|354.69|352.29|354.69|352.29|354.42|352.02|0
1654103760000|2022-06-01 17:16:00|354.49|352.09|354.42|352.02|354.49|352.09|354.14|351.74|0
1654103770000|2022-06-01 17:16:10|354.69|352.29|354.76|352.36|354.76|352.36|354.69|352.29|0
1654103780000|2022-06-01 17:16:20|355.1|352.7|354.55|352.15|355.1|352.7|354.55|352.15|0
1654103790000|2022-06-01 17:16:30|354.28|351.88|354.14|351.74|354.28|351.88|354.14|351.74|0
1654103800000|2022-06-01 17:16:40|354.55|352.15|354.14|351.74|354.55|352.15|354.14|351.74|0
1654103810000|2022-06-01 17:16:50|354.21|351.81|354.14|351.74|354.21|351.81|354.14|351.74|0
1654103820000|2022-06-01 17:17:00|354|351.6|354|351.6|354.14|351.74|353.8|351.4|0
1654103830000|2022-06-01 17:17:10|353.86|351.46|353.45|351.05|353.86|351.46|353.45|351.05|0
1654103840000|2022-06-01 17:17:20|353.18|350.78|353.11|350.71|353.18|350.78|352.76|350.36|0
1654103850000|2022-06-01 17:17:30|353.04|350.64|353.04|350.64|353.18|350.78|353.04|350.64|0
1654103860000|2022-06-01 17:17:40|352.76|350.36|352.76|350.36|352.76|350.36|352.63|350.23|0
1654103870000|2022-06-01 17:17:50|352.63|350.23|353.04|350.64|353.04|350.64|352.63|350.23|0
1654103880000|2022-06-01 17:18:00|352.9|350.5|352.76|350.36|352.9|350.5|352.63|350.23|0
1654103890000|2022-06-01 17:18:10|352.9|350.5|353.18|350.78|353.31|350.91|352.9|350.5|0
1654103900000|2022-06-01 17:18:20|353.31|350.91|353.45|351.05|353.45|351.05|353.25|350.85|0
1654103910000|2022-06-01 17:18:30|354|351.6|354.28|351.88|354.28|351.88|354|351.6|0
1654103920000|2022-06-01 17:18:40|354|351.6|354.41|352.01|354.41|352.01|354|351.6|0
1654103930000|2022-06-01 17:18:50|354.14|351.74|354.14|351.74|354.41|352.01|354.14|351.74|0
1654103940000|2022-06-01 17:19:00|354|351.6|353.45|351.05|354|351.6|353.45|351.05|0
1654103950000|2022-06-01 17:19:10|353.38|350.98|353.04|350.64|353.38|350.98|353.04|350.64|0
1654103960000|2022-06-01 17:19:20|353.45|351.05|353.45|351.05|353.59|351.19|353.31|350.91|0
1654103970000|2022-06-01 17:19:30|353.59|351.19|353.59|351.19|353.59|351.19|353.45|351.05|0
1654103980000|2022-06-01 17:19:40|353.45|351.05|353.31|350.91|353.45|351.05|353.31|350.91|0
1654103990000|2022-06-01 17:19:50|353.45|351.05|353.31|350.91|353.45|351.05|353.18|350.78|0
1654104000000|2022-06-01 17:20:00|353.45|351.05|352.9|350.5|353.45|351.05|352.9|350.5|0
1654104010000|2022-06-01 17:20:10|352.76|350.36|352.76|350.36|353.04|350.64|352.76|350.36|0
1654104020000|2022-06-01 17:20:20|352.9|350.5|352.76|350.36|352.9|350.5|352.76|350.36|0
1654104030000|2022-06-01 17:20:30|352.9|350.5|352.9|350.5|352.9|350.5|352.76|350.36|0
1654104040000|2022-06-01 17:20:40|353.04|350.64|352.9|350.5|353.31|350.91|352.76|350.36|0
1654104050000|2022-06-01 17:20:50|352.83|350.43|352.63|350.23|352.83|350.43|352.63|350.23|0
1654104060000|2022-06-01 17:21:00|352.76|350.36|352.9|350.5|353.17|350.77|352.76|350.36|0
1654104070000|2022-06-01 17:21:10|352.21|349.81|352.21|349.81|352.21|349.81|352.08|349.68|0
1654104080000|2022-06-01 17:21:20|352.08|349.68|351.6|349.2|352.08|349.68|351.6|349.2|0
1654104090000|2022-06-01 17:21:30|351.8|349.4|351.25|348.85|351.8|349.4|351.25|348.85|0
1654104100000|2022-06-01 17:21:40|351.66|349.26|350.98|348.58|351.66|349.26|350.98|348.58|0
1654104110000|2022-06-01 17:21:50|351.12|348.72|351.66|349.26|351.66|349.26|351.12|348.72|0
1654104120000|2022-06-01 17:22:00|351.53|349.13|352.9|350.5|352.9|350.5|351.53|349.13|0
1654104130000|2022-06-01 17:22:10|352.62|350.22|352.9|350.5|352.9|350.5|352.62|350.22|0
1654104140000|2022-06-01 17:22:20|353.17|350.77|353.59|351.19|353.59|351.19|353.17|350.77|0
1654104150000|2022-06-01 17:22:30|353.86|351.46|353.59|351.19|354|351.6|353.59|351.19|0
1654104160000|2022-06-01 17:22:40|353.86|351.46|353.04|350.64|353.86|351.46|353.04|350.64|0
1654104170000|2022-06-01 17:22:50|352.9|350.5|353.86|351.46|353.86|351.46|352.9|350.5|0
1654104180000|2022-06-01 17:23:00|353.59|351.19|353.72|351.32|353.86|351.46|353.59|351.19|0
1654104190000|2022-06-01 17:23:10|353.45|351.05|353.45|351.05|353.45|351.05|353.31|350.91|0
1654104200000|2022-06-01 17:23:20|353.17|350.77|353.59|351.19|353.59|351.19|353.17|350.77|0
1654104210000|2022-06-01 17:23:30|353.72|351.32|353.45|351.05|353.72|351.32|353.45|351.05|0
1654104220000|2022-06-01 17:23:40|353.86|351.46|354.14|351.74|354.14|351.74|353.86|351.46|0
1654104230000|2022-06-01 17:23:50|354|351.6|354.41|352.01|354.41|352.01|353.86|351.46|0
1654104240000|2022-06-01 17:24:00|354.35|351.95|354.69|352.29|354.83|352.43|354.35|351.95|0
1654104250000|2022-06-01 17:24:10|354.96|352.56|354.96|352.56|354.96|352.56|354.96|352.56|0
1654104260000|2022-06-01 17:24:20|354.83|352.43|354.55|352.15|354.83|352.43|354.55|352.15|0
1654104270000|2022-06-01 17:24:30|354.83|352.43|354.9|352.5|354.9|352.5|354.83|352.43|0
1654104280000|2022-06-01 17:24:40|354.96|352.56|354.83|352.43|354.96|352.56|354.83|352.43|0
1654104290000|2022-06-01 17:24:50|354.96|352.56|354.14|351.74|354.96|352.56|354.14|351.74|0
1654104300000|2022-06-01 17:25:00|353.86|351.46|353.59|351.19|353.86|351.46|353.45|351.05|0
1654104310000|2022-06-01 17:25:10|353.45|351.05|353.24|350.84|353.72|351.32|353.24|350.84|0
1654104320000|2022-06-01 17:25:20|353.17|350.77|353.17|350.77|353.45|351.05|353.17|350.77|0
1654104330000|2022-06-01 17:25:30|352.9|350.5|353.17|350.77|353.17|350.77|352.76|350.36|0
1654104340000|2022-06-01 17:25:40|352.9|350.5|352.76|350.36|352.9|350.5|352.76|350.36|0
1654104350000|2022-06-01 17:25:50|352.62|350.22|352.49|350.09|352.76|350.36|352.49|350.09|0
1654104360000|2022-06-01 17:26:00|352.21|349.81|352.21|349.81|352.35|349.95|352.07|349.67|0
1654104370000|2022-06-01 17:26:10|352.14|349.74|352.76|350.36|352.76|350.36|352.14|349.74|0
1654104380000|2022-06-01 17:26:20|352.9|350.5|353.17|350.77|353.31|350.91|352.9|350.5|0
1654104390000|2022-06-01 17:26:30|353.03|350.63|352.9|350.5|353.17|350.77|352.9|350.5|0
1654104400000|2022-06-01 17:26:40|352.76|350.36|352.49|350.09|352.76|350.36|352.49|350.09|0
1654104410000|2022-06-01 17:26:50|352.35|349.95|352.07|349.67|352.35|349.95|352.07|349.67|0
1654104420000|2022-06-01 17:27:00|351.94|349.54|351.52|349.12|351.94|349.54|351.52|349.12|0
1654104430000|2022-06-01 17:27:10|351.73|349.33|351.66|349.26|351.73|349.33|351.52|349.12|0
1654104440000|2022-06-01 17:27:20|351.8|349.4|351.66|349.26|351.8|349.4|351.52|349.12|0
1654104450000|2022-06-01 17:27:30|351.25|348.85|351.52|349.12|351.52|349.12|351.25|348.85|0
1654104460000|2022-06-01 17:27:40|351.66|349.26|351.39|348.99|351.66|349.26|351.25|348.85|0
1654104470000|2022-06-01 17:27:50|351.11|348.71|351.25|348.85|351.25|348.85|351.11|348.71|0
1654104480000|2022-06-01 17:28:00|351.66|349.26|352.35|349.95|352.35|349.95|351.66|349.26|0
1654104490000|2022-06-01 17:28:10|352.07|349.67|352.07|349.67|352.07|349.67|351.94|349.54|0
1654104500000|2022-06-01 17:28:20|351.66|349.26|351.8|349.4|351.8|349.4|351.66|349.26|0
1654104510000|2022-06-01 17:28:30|351.94|349.54|351.94|349.54|352.21|349.81|351.94|349.54|0
1654104520000|2022-06-01 17:28:40|351.6|349.2|351.11|348.71|351.6|349.2|351.11|348.71|0
1654104530000|2022-06-01 17:28:50|350.98|348.58|351.52|349.12|351.52|349.12|350.98|348.58|0
1654104540000|2022-06-01 17:29:00|351.94|349.54|351.52|349.12|351.94|349.54|351.46|349.06|0
1654104550000|2022-06-01 17:29:10|351.39|348.99|351.66|349.26|351.66|349.26|351.25|348.85|0
1654104560000|2022-06-01 17:29:20|352.07|349.67|351.93|349.53|352.35|349.95|351.93|349.53|0
1654104570000|2022-06-01 17:29:30|352.35|349.95|352.48|350.08|352.48|350.08|352.07|349.67|0
1654104580000|2022-06-01 17:29:40|352.76|350.36|352.76|350.36|352.9|350.5|352.76|350.36|0
1654104590000|2022-06-01 17:29:50|352.62|350.22|353.03|350.63|353.03|350.63|352.62|350.22|0
1654104600000|2022-06-01 17:30:00|353.17|350.77|353.17|350.77|353.45|351.05|353.17|350.77|0
1654104610000|2022-06-01 17:30:10|352.9|350.5|352.48|350.08|352.9|350.5|352.48|350.08|0
1654104620000|2022-06-01 17:30:20|352.76|350.36|353.17|350.77|353.17|350.77|352.76|350.36|0
1654104630000|2022-06-01 17:30:30|353.45|351.05|352.9|350.5|353.45|351.05|352.9|350.5|0
1654104640000|2022-06-01 17:30:40|353.03|350.63|353.79|351.39|353.79|351.39|353.03|350.63|0
1654104650000|2022-06-01 17:30:50|353.58|351.18|350.13|347.73|353.72|351.32|350.13|347.73|0
1654104660000|2022-06-01 17:31:00|350.55|348.15|350.27|347.87|350.55|348.15|350.27|347.87|0
1654104670000|2022-06-01 17:31:10|350.13|347.73|350.68|348.28|350.68|348.28|350.13|347.73|0
1654104680000|2022-06-01 17:31:20|350.96|348.56|350.2|347.8|350.96|348.56|350.2|347.8|0
1654104690000|2022-06-01 17:31:30|350.34|347.94|350.96|348.56|350.96|348.56|350.34|347.94|0
1654104700000|2022-06-01 17:31:40|351.38|348.98|351.38|348.98|351.38|348.98|351.24|348.84|0
1654104710000|2022-06-01 17:31:50|351.24|348.84|351.24|348.84|351.24|348.84|351.1|348.7|0
1654104720000|2022-06-01 17:32:00|350.96|348.56|350.55|348.15|350.96|348.56|350.41|348.01|0
1654104730000|2022-06-01 17:32:10|349.99|347.59|350.2|347.8|350.2|347.8|349.99|347.59|0
1654104740000|2022-06-01 17:32:20|350.41|348.01|350.76|348.36|350.76|348.36|350.41|348.01|0
1654104750000|2022-06-01 17:32:30|350.68|348.28|350.55|348.15|350.82|348.42|350.55|348.15|0
1654104760000|2022-06-01 17:32:40|350.2|347.8|349.99|347.59|350.41|348.01|349.99|347.59|0
1654104770000|2022-06-01 17:32:50|349.86|347.46|349.03|346.63|349.86|347.46|349.03|346.63|0
1654104780000|2022-06-01 17:33:00|348.89|346.49|348.89|346.49|348.89|346.49|348.89|346.49|0
1654104790000|2022-06-01 17:33:10|348.62|346.22|348.61|346.21|348.82|346.42|348.34|345.94|0
1654104800000|2022-06-01 17:33:20|348.48|346.08|349.1|346.7|349.1|346.7|348.48|346.08|0
1654104810000|2022-06-01 17:33:30|349.17|346.77|349.3|346.9|349.3|346.9|349.17|346.77|0
1654104820000|2022-06-01 17:33:40|349.44|347.04|349.99|347.59|349.99|347.59|349.44|347.04|0
1654104830000|2022-06-01 17:33:50|349.72|347.32|349.3|346.9|349.72|347.32|349.3|346.9|0
1654104840000|2022-06-01 17:34:00|349.58|347.18|348.89|346.49|349.58|347.18|348.89|346.49|0
1654104850000|2022-06-01 17:34:10|348.82|346.42|348.34|345.94|348.82|346.42|348.34|345.94|0
1654104860000|2022-06-01 17:34:20|348.2|345.8|348.34|345.94|348.61|346.21|348.2|345.8|0
1654104870000|2022-06-01 17:34:30|348.2|345.8|348.85|346.45|348.85|346.45|347.93|345.53|0
1654104880000|2022-06-01 17:34:40|349.12|346.72|349.26|346.86|349.26|346.86|349.12|346.72|0
1654104890000|2022-06-01 17:34:50|348.85|346.45|348.85|346.45|348.85|346.45|348.58|346.18|0
1654104900000|2022-06-01 17:35:00|348.99|346.59|349.33|346.93|349.4|347|348.99|346.59|0
1654104910000|2022-06-01 17:35:10|348.99|346.59|348.3|345.9|348.99|346.59|348.3|345.9|0
1654104920000|2022-06-01 17:35:20|348.44|346.04|347.89|345.49|348.44|346.04|347.89|345.49|0
1654104930000|2022-06-01 17:35:30|348.03|345.63|348.03|345.63|348.03|345.63|347.62|345.22|0
1654104940000|2022-06-01 17:35:40|347.89|345.49|347.62|345.22|347.89|345.49|347.62|345.22|0
1654104950000|2022-06-01 17:35:50|347.75|345.35|347.89|345.49|348.24|345.84|347.75|345.35|0
1654104960000|2022-06-01 17:36:00|348.3|345.9|348.71|346.31|348.71|346.31|348.3|345.9|0
1654104970000|2022-06-01 17:36:10|348.58|346.18|348.03|345.63|348.58|346.18|348.03|345.63|0
1654104980000|2022-06-01 17:36:20|347.89|345.49|347.89|345.49|347.89|345.49|347.62|345.22|0
1654104990000|2022-06-01 17:36:30|347.62|345.22|347.48|345.08|347.62|345.22|347.48|345.08|0
1654105000000|2022-06-01 17:36:40|347.62|345.22|347.21|344.81|347.62|345.22|346.93|344.53|0
1654105010000|2022-06-01 17:36:50|347.34|344.94|347.89|345.49|348.03|345.63|347.34|344.94|0
1654105020000|2022-06-01 17:37:00|348.16|345.76|348.16|345.76|348.3|345.9|348.16|345.76|0
1654105030000|2022-06-01 17:37:10|348.03|345.63|347.82|345.42|348.16|345.76|347.82|345.42|0
1654105040000|2022-06-01 17:37:20|347.75|345.35|347.89|345.49|347.89|345.49|347.75|345.35|0
1654105050000|2022-06-01 17:37:30|347.75|345.35|347.34|344.94|347.75|345.35|347.34|344.94|0
1654105060000|2022-06-01 17:37:40|347.62|345.22|347.48|345.08|347.62|345.22|347.34|344.94|0
1654105070000|2022-06-01 17:37:50|347.34|344.94|346.79|344.39|347.34|344.94|346.79|344.39|0
1654105080000|2022-06-01 17:38:00|346.38|343.98|345.98|343.58|346.38|343.98|345.98|343.58|0
1654105090000|2022-06-01 17:38:10|345.7|343.3|345.7|343.3|345.7|343.3|345.7|343.3|0
1654105100000|2022-06-01 17:38:20|345.57|343.17|345.02|342.62|345.57|343.17|345.02|342.62|0
1654105110000|2022-06-01 17:38:30|345.16|342.76|345.16|342.76|345.16|342.76|345.16|342.76|0
1654105120000|2022-06-01 17:38:40|345.29|342.89|345.16|342.76|345.29|342.89|345.02|342.62|0
1654105130000|2022-06-01 17:38:50|345.29|342.89|345.57|343.17|345.7|343.3|345.29|342.89|0
1654105140000|2022-06-01 17:39:00|345.43|343.03|345.84|343.44|345.84|343.44|345.43|343.03|0
1654105150000|2022-06-01 17:39:10|345.57|343.17|345.84|343.44|345.84|343.44|345.57|343.17|0
1654105160000|2022-06-01 17:39:20|345.57|343.17|345.57|343.17|345.64|343.24|345.43|343.03|0
1654105170000|2022-06-01 17:39:30|345.7|343.3|346.11|343.71|346.11|343.71|345.7|343.3|0
1654105180000|2022-06-01 17:39:40|346.05|343.65|345.7|343.3|346.05|343.65|345.7|343.3|0
1654105190000|2022-06-01 17:39:50|345.57|343.17|345.97|343.57|345.97|343.57|345.57|343.17|0
1654105200000|2022-06-01 17:40:00|346.11|343.71|346.11|343.71|346.52|344.12|346.11|343.71|0
1654105210000|2022-06-01 17:40:10|346.25|343.85|345.84|343.44|346.25|343.85|345.84|343.44|0
1654105220000|2022-06-01 17:40:20|345.97|343.57|345.7|343.3|345.97|343.57|345.57|343.17|0
1654105230000|2022-06-01 17:40:30|345.57|343.17|345.29|342.89|345.57|343.17|345.29|342.89|0
1654105240000|2022-06-01 17:40:40|345.43|343.03|345.16|342.76|345.43|343.03|345.16|342.76|0
1654105250000|2022-06-01 17:40:50|345.29|342.89|345.29|342.89|345.29|342.89|345.16|342.76|0
1654105260000|2022-06-01 17:41:00|345.02|342.62|345.84|343.44|345.84|343.44|345.02|342.62|0
1654105270000|2022-06-01 17:41:10|345.97|343.57|346.25|343.85|346.45|344.05|345.97|343.57|0
1654105280000|2022-06-01 17:41:20|346.38|343.98|346.38|343.98|346.52|344.12|346.38|343.98|0
1654105290000|2022-06-01 17:41:30|346.52|344.12|346.79|344.39|346.93|344.53|346.52|344.12|0
1654105300000|2022-06-01 17:41:40|346.38|343.98|346.25|343.85|346.38|343.98|346.11|343.71|0
1654105310000|2022-06-01 17:41:50|346.66|344.26|346.66|344.26|346.79|344.39|346.66|344.26|0
1654105320000|2022-06-01 17:42:00|346.79|344.39|346.93|344.53|347.07|344.67|346.79|344.39|0
1654105330000|2022-06-01 17:42:10|346.86|344.46|346.38|343.98|346.86|344.46|346.38|343.98|0
1654105340000|2022-06-01 17:42:20|346.25|343.85|345.7|343.3|346.25|343.85|345.56|343.16|0
1654105350000|2022-06-01 17:42:30|345.77|343.37|345.7|343.3|345.84|343.44|345.7|343.3|0
1654105360000|2022-06-01 17:42:40|345.29|342.89|345.02|342.62|345.29|342.89|344.75|342.35|0
1654105370000|2022-06-01 17:42:50|344.82|342.42|345.02|342.62|345.02|342.62|344.75|342.35|0
1654105380000|2022-06-01 17:43:00|345.16|342.76|345.02|342.62|345.16|342.76|345.02|342.62|0
1654105390000|2022-06-01 17:43:10|344.75|342.35|345.43|343.03|345.43|343.03|344.75|342.35|0
1654105400000|2022-06-01 17:43:20|345.84|343.44|346.11|343.71|346.18|343.78|345.84|343.44|0
1654105410000|2022-06-01 17:43:30|346.25|343.85|346.25|343.85|346.38|343.98|346.25|343.85|0
1654105420000|2022-06-01 17:43:40|346.45|344.05|346.38|343.98|346.52|344.12|346.38|343.98|0
1654105430000|2022-06-01 17:43:50|345.97|343.57|345.97|343.57|346.38|343.98|345.97|343.57|0
1654105440000|2022-06-01 17:44:00|346.25|343.85|346.32|343.92|346.32|343.92|346.25|343.85|0
1654105450000|2022-06-01 17:44:10|346.11|343.71|346.38|343.98|346.38|343.98|346.11|343.71|0
1654105460000|2022-06-01 17:44:20|346.52|344.12|346.18|343.78|346.52|344.12|346.18|343.78|0
1654105470000|2022-06-01 17:44:30|345.97|343.57|345.84|343.44|346.11|343.71|345.84|343.44|0
1654105480000|2022-06-01 17:44:40|345.97|343.57|345.56|343.16|345.97|343.57|345.56|343.16|0
1654105490000|2022-06-01 17:44:50|345.7|343.3|345.56|343.16|345.7|343.3|345.56|343.16|0
1654105500000|2022-06-01 17:45:00|345.43|343.03|345.02|342.62|345.43|343.03|344.95|342.55|0
1654105510000|2022-06-01 17:45:10|345.29|342.89|345.15|342.75|345.29|342.89|344.88|342.48|0
1654105520000|2022-06-01 17:45:20|345.29|342.89|344.88|342.48|345.29|342.89|344.88|342.48|0
1654105530000|2022-06-01 17:45:30|344.75|342.35|345.56|343.16|345.56|343.16|344.75|342.35|0
1654105540000|2022-06-01 17:45:40|345.29|342.89|345.09|342.69|345.43|343.03|345.09|342.69|0
1654105550000|2022-06-01 17:45:50|345.02|342.62|345.15|342.75|345.15|342.75|344.95|342.55|0
1654105560000|2022-06-01 17:46:00|345.02|342.62|345.15|342.75|345.15|342.75|345.02|342.62|0
1654105570000|2022-06-01 17:46:10|345.43|343.03|345.56|343.16|345.7|343.3|345.43|343.03|0
1654105580000|2022-06-01 17:46:20|345.84|343.44|345.91|343.51|346.24|343.84|345.84|343.44|0
1654105590000|2022-06-01 17:46:30|345.84|343.44|345.29|342.89|345.84|343.44|345.29|342.89|0
1654105600000|2022-06-01 17:46:40|345.09|342.69|344.74|342.34|345.09|342.69|344.74|342.34|0
1654105610000|2022-06-01 17:46:50|344.88|342.48|344.74|342.34|345.02|342.62|344.74|342.34|0
1654105620000|2022-06-01 17:47:00|344.88|342.48|344.74|342.34|345.15|342.75|344.74|342.34|0
1654105630000|2022-06-01 17:47:10|344.88|342.48|344.74|342.34|344.88|342.48|344.74|342.34|0
1654105640000|2022-06-01 17:47:20|344.2|341.8|344.34|341.94|344.34|341.94|344.06|341.66|0
1654105650000|2022-06-01 17:47:30|344.47|342.07|344.47|342.07|344.61|342.21|344.27|341.87|0
1654105660000|2022-06-01 17:47:40|344.2|341.8|344.34|341.94|344.34|341.94|344.2|341.8|0
1654105670000|2022-06-01 17:47:50|344.61|342.21|345.29|342.89|345.29|342.89|344.61|342.21|0
1654105680000|2022-06-01 17:48:00|345.22|342.82|346.11|343.71|346.11|343.71|345.22|342.82|0
1654105690000|2022-06-01 17:48:10|345.97|343.57|346.45|344.05|346.45|344.05|345.97|343.57|0
1654105700000|2022-06-01 17:48:20|346.38|343.98|346.65|344.25|346.79|344.39|346.38|343.98|0
1654105710000|2022-06-01 17:48:30|346.24|343.84|346.45|344.05|346.65|344.25|346.24|343.84|0
1654105720000|2022-06-01 17:48:40|346.65|344.25|346.86|344.46|346.93|344.53|346.65|344.25|0
1654105730000|2022-06-01 17:48:50|346.93|344.53|346.65|344.25|346.93|344.53|346.65|344.25|0
1654105740000|2022-06-01 17:49:00|346.52|344.12|346.79|344.39|346.79|344.39|346.52|344.12|0
1654105750000|2022-06-01 17:49:10|347.06|344.66|347.06|344.66|347.06|344.66|346.65|344.25|0
1654105760000|2022-06-01 17:49:20|346.93|344.53|346.52|344.12|346.93|344.53|346.52|344.12|0
1654105770000|2022-06-01 17:49:30|346.24|343.84|346.24|343.84|346.31|343.91|346.24|343.84|0
1654105780000|2022-06-01 17:49:40|345.83|343.43|345.83|343.43|346.11|343.71|345.7|343.3|0
1654105790000|2022-06-01 17:49:50|346.11|343.71|346.11|343.71|346.11|343.71|345.83|343.43|0
1654105800000|2022-06-01 17:50:00|346.52|344.12|346.11|343.71|346.65|344.25|346.11|343.71|0
1654105810000|2022-06-01 17:50:10|345.83|343.43|345.77|343.37|345.83|343.43|345.5|343.1|0
1654105820000|2022-06-01 17:50:20|345.56|343.16|345.29|342.89|345.77|343.37|345.29|342.89|0
1654105830000|2022-06-01 17:50:30|345.56|343.16|345.83|343.43|345.83|343.43|345.56|343.16|0
1654105840000|2022-06-01 17:50:40|346.11|343.71|345.42|343.02|346.11|343.71|345.42|343.02|0
1654105850000|2022-06-01 17:50:50|345.7|343.3|345.42|343.02|345.7|343.3|345.42|343.02|0
1654105860000|2022-06-01 17:51:00|345.29|342.89|345.97|343.57|345.97|343.57|345.29|342.89|0
1654105870000|2022-06-01 17:51:10|346.11|343.71|346.38|343.98|346.38|343.98|346.11|343.71|0
1654105880000|2022-06-01 17:51:20|346.93|344.53|347.34|344.94|347.34|344.94|346.93|344.53|0
1654105890000|2022-06-01 17:51:30|347.47|345.07|347.27|344.87|347.54|345.14|347.27|344.87|0
1654105900000|2022-06-01 17:51:40|347.88|345.48|347.47|345.07|347.88|345.48|347.47|345.07|0
1654105910000|2022-06-01 17:51:50|347.2|344.8|347.61|345.21|347.75|345.35|347.2|344.8|0
1654105920000|2022-06-01 17:52:00|347.75|345.35|347.82|345.42|347.82|345.42|347.75|345.35|0
1654105930000|2022-06-01 17:52:10|347.61|345.21|348.16|345.76|348.16|345.76|347.61|345.21|0
1654105940000|2022-06-01 17:52:20|348.29|345.89|348.43|346.03|348.43|346.03|348.29|345.89|0
1654105950000|2022-06-01 17:52:30|348.7|346.3|348.84|346.44|348.84|346.44|348.7|346.3|0
1654105960000|2022-06-01 17:52:40|348.29|345.89|347.75|345.35|348.29|345.89|347.75|345.35|0
1654105970000|2022-06-01 17:52:50|348.02|345.62|348.29|345.89|348.29|345.89|347.88|345.48|0
1654105980000|2022-06-01 17:53:00|348.7|346.3|348.57|346.17|348.84|346.44|348.57|346.17|0
1654105990000|2022-06-01 17:53:10|348.43|346.03|347.88|345.48|348.43|346.03|347.88|345.48|0
1654106000000|2022-06-01 17:53:20|347.75|345.35|347.74|345.34|348.02|345.62|347.74|345.34|0
1654106010000|2022-06-01 17:53:30|347.95|345.55|347.74|345.34|347.95|345.55|347.74|345.34|0
1654106020000|2022-06-01 17:53:40|348.02|345.62|348.57|346.17|348.57|346.17|348.02|345.62|0
1654106030000|2022-06-01 17:53:50|348.7|346.3|348.29|345.89|348.7|346.3|348.29|345.89|0
1654106040000|2022-06-01 17:54:00|348.5|346.1|348.29|345.89|348.5|346.1|348.29|345.89|0
1654106050000|2022-06-01 17:54:10|348.43|346.03|348.43|346.03|348.43|346.03|348.29|345.89|0
1654106060000|2022-06-01 17:54:20|348.57|346.17|348.43|346.03|348.57|346.17|348.43|346.03|0
1654106070000|2022-06-01 17:54:30|348.7|346.3|349.32|346.92|349.39|346.99|348.7|346.3|0
1654106080000|2022-06-01 17:54:40|348.84|346.44|349.66|347.26|349.66|347.26|348.84|346.44|0
1654106090000|2022-06-01 17:54:50|349.39|346.99|349.39|346.99|349.53|347.13|349.25|346.85|0
1654106100000|2022-06-01 17:55:00|349.8|347.4|349.25|346.85|349.8|347.4|349.25|346.85|0
1654106110000|2022-06-01 17:55:10|349.39|346.99|348.57|346.17|349.39|346.99|348.5|346.1|0
1654106120000|2022-06-01 17:55:20|348.77|346.37|348.43|346.03|348.77|346.37|348.43|346.03|0
1654106130000|2022-06-01 17:55:30|348.09|345.69|347.88|345.48|348.09|345.69|347.88|345.48|0
1654106140000|2022-06-01 17:55:40|347.74|345.34|347.61|345.21|347.74|345.34|347.61|345.21|0
1654106150000|2022-06-01 17:55:50|347.4|345|347.2|344.8|347.4|345|347.06|344.66|0
1654106160000|2022-06-01 17:56:00|347.06|344.66|347.33|344.93|347.33|344.93|346.99|344.59|0
1654106170000|2022-06-01 17:56:10|347.06|344.66|346.79|344.39|347.33|344.93|346.79|344.39|0
1654106180000|2022-06-01 17:56:20|346.65|344.25|346.24|343.84|346.65|344.25|346.24|343.84|0
1654106190000|2022-06-01 17:56:30|345.83|343.43|346.38|343.98|346.38|343.98|345.83|343.43|0
1654106200000|2022-06-01 17:56:40|346.51|344.11|346.92|344.52|346.92|344.52|346.51|344.11|0
1654106210000|2022-06-01 17:56:50|346.65|344.25|347.06|344.66|347.06|344.66|346.38|343.98|0
1654106220000|2022-06-01 17:57:00|347.33|344.93|347.33|344.93|347.33|344.93|347.33|344.93|0
1654106230000|2022-06-01 17:57:10|347.88|345.48|348.02|345.62|348.02|345.62|347.81|345.41|0
1654106240000|2022-06-01 17:57:20|347.74|345.34|346.86|344.46|347.74|345.34|346.86|344.46|0
1654106250000|2022-06-01 17:57:30|346.92|344.52|346.1|343.7|346.92|344.52|346.1|343.7|0
1654106260000|2022-06-01 17:57:40|346.51|344.11|345.97|343.57|346.51|344.11|345.97|343.57|0
1654106270000|2022-06-01 17:57:50|346.1|343.7|345.69|343.29|346.1|343.7|345.69|343.29|0
1654106280000|2022-06-01 17:58:00|345.15|342.75|344.88|342.48|345.15|342.75|344.88|342.48|0
1654106290000|2022-06-01 17:58:10|344.47|342.07|344.6|342.2|344.6|342.2|344.47|342.07|0
1654106300000|2022-06-01 17:58:20|344.54|342.14|344.33|341.93|344.6|342.2|344.33|341.93|0
1654106310000|2022-06-01 17:58:30|344.47|342.07|344.74|342.34|344.74|342.34|344.47|342.07|0
1654106320000|2022-06-01 17:58:40|344.88|342.48|345.69|343.29|345.69|343.29|344.88|342.48|0
1654106330000|2022-06-01 17:58:50|345.42|343.02|345.15|342.75|345.42|343.02|345.15|342.75|0
1654106340000|2022-06-01 17:59:00|344.88|342.48|345.28|342.88|345.28|342.88|344.74|342.34|0
1654106350000|2022-06-01 17:59:10|345.42|343.02|346.24|343.84|346.24|343.84|345.42|343.02|0
1654106360000|2022-06-01 17:59:20|346.37|343.97|345.83|343.43|346.37|343.97|345.83|343.43|0
1654106370000|2022-06-01 17:59:30|345.97|343.57|346.51|344.11|346.51|344.11|345.69|343.29|0
1654106380000|2022-06-01 17:59:40|346.65|344.25|346.92|344.52|346.92|344.52|346.65|344.25|0
1654106390000|2022-06-01 17:59:50|347.06|344.66|347.06|344.66|347.19|344.79|347.06|344.66|0
1654106400000|2022-06-01 18:00:00|347.33|344.93|347.6|345.2|347.68|345.28|347.33|344.93|0
1654106410000|2022-06-01 18:00:10|347.33|344.93|346.65|344.25|347.33|344.93|346.65|344.25|0
1654106420000|2022-06-01 18:00:20|346.24|343.84|345.15|342.75|346.24|343.84|345.15|342.75|0
1654106430000|2022-06-01 18:00:30|345.01|342.61|344.74|342.34|345.01|342.61|344.74|342.34|0
1654106440000|2022-06-01 18:00:40|344.6|342.2|345.01|342.61|345.01|342.61|344.6|342.2|0
1654106450000|2022-06-01 18:00:50|345.15|342.75|345.83|343.43|345.83|343.43|345.15|342.75|0
1654106460000|2022-06-01 18:01:00|345.15|342.75|346.04|343.64|346.04|343.64|345.15|342.75|0
1654106470000|2022-06-01 18:01:10|345.83|343.43|345.35|342.95|345.83|343.43|345.28|342.88|0
1654106480000|2022-06-01 18:01:20|345.15|342.75|345.69|343.29|345.69|343.29|345.15|342.75|0
1654106490000|2022-06-01 18:01:30|345.83|343.43|345.56|343.16|345.96|343.56|345.56|343.16|0
1654106500000|2022-06-01 18:01:40|345.9|343.5|345.96|343.56|346.1|343.7|345.69|343.29|0
1654106510000|2022-06-01 18:01:50|346.1|343.7|346.1|343.7|346.37|343.97|346.1|343.7|0
1654106520000|2022-06-01 18:02:00|346.78|344.38|346.65|344.25|346.78|344.38|346.65|344.25|0
1654106530000|2022-06-01 18:02:10|347.06|344.66|346.51|344.11|347.06|344.66|346.51|344.11|0
1654106540000|2022-06-01 18:02:20|346.65|344.25|346.37|343.97|346.65|344.25|346.37|343.97|0
1654106550000|2022-06-01 18:02:30|345.55|343.15|345.42|343.02|345.69|343.29|345.42|343.02|0
1654106560000|2022-06-01 18:02:40|345.96|343.56|346.37|343.97|346.44|344.04|345.96|343.56|0
1654106570000|2022-06-01 18:02:50|345.55|343.15|345.42|343.02|345.55|343.15|345.42|343.02|0
1654106580000|2022-06-01 18:03:00|344.74|342.34|345.69|343.29|345.69|343.29|344.6|342.2|0
1654106590000|2022-06-01 18:03:10|345.83|343.43|346.1|343.7|346.1|343.7|345.55|343.15|0
1654106600000|2022-06-01 18:03:20|346.31|343.91|346.1|343.7|346.37|343.97|346.1|343.7|0
1654106610000|2022-06-01 18:03:30|346.24|343.84|346.24|343.84|346.37|343.97|346.24|343.84|0
1654106620000|2022-06-01 18:03:40|345.69|343.29|345.42|343.02|345.69|343.29|345.42|343.02|0
1654106630000|2022-06-01 18:03:50|345.55|343.15|344.74|342.34|345.55|343.15|344.74|342.34|0
1654106640000|2022-06-01 18:04:00|344.33|341.93|344.74|342.34|344.74|342.34|344.33|341.93|0
1654106650000|2022-06-01 18:04:10|344.87|342.47|345.83|343.43|345.83|343.43|344.87|342.47|0
1654106660000|2022-06-01 18:04:20|345.42|343.02|344.87|342.47|345.42|343.02|344.87|342.47|0
1654106670000|2022-06-01 18:04:30|345.01|342.61|344.74|342.34|345.15|342.75|344.74|342.34|0
1654106680000|2022-06-01 18:04:40|344.46|342.06|344.46|342.06|344.46|342.06|344.33|341.93|0
1654106690000|2022-06-01 18:04:50|344.19|341.79|343.92|341.52|344.19|341.79|343.51|341.11|0
1654106700000|2022-06-01 18:05:00|344.19|341.79|344.19|341.79|344.6|342.2|344.19|341.79|0
1654106710000|2022-06-01 18:05:10|343.38|340.98|343.51|341.11|343.65|341.25|343.38|340.98|0
1654106720000|2022-06-01 18:05:20|344.06|341.66|343.78|341.38|344.06|341.66|343.78|341.38|0
1654106730000|2022-06-01 18:05:30|343.92|341.52|344.33|341.93|344.33|341.93|343.92|341.52|0
1654106740000|2022-06-01 18:05:40|343.92|341.52|343.78|341.38|343.92|341.52|343.51|341.11|0
1654106750000|2022-06-01 18:05:50|343.24|340.84|342.7|340.3|343.51|341.11|342.7|340.3|0
1654106760000|2022-06-01 18:06:00|343.78|341.38|342.97|340.57|343.78|341.38|342.97|340.57|0
1654106770000|2022-06-01 18:06:10|343.11|340.71|342.9|340.5|343.11|340.71|342.7|340.3|0
1654106780000|2022-06-01 18:06:20|342.7|340.3|343.51|341.11|343.51|341.11|342.7|340.3|0
1654106790000|2022-06-01 18:06:30|343.78|341.38|345.28|342.88|345.28|342.88|343.78|341.38|0
1654106800000|2022-06-01 18:06:40|345.42|343.02|345.28|342.88|345.42|343.02|345.14|342.74|0
1654106810000|2022-06-01 18:06:50|345.01|342.61|345.14|342.74|345.14|342.74|344.74|342.34|0
1654106820000|2022-06-01 18:07:00|344.87|342.47|345.28|342.88|345.55|343.15|344.87|342.47|0
1654106830000|2022-06-01 18:07:10|345.42|343.02|345.83|343.43|345.83|343.43|345.01|342.61|0
1654106840000|2022-06-01 18:07:20|345.96|343.56|345.69|343.29|345.96|343.56|345.55|343.15|0
1654106850000|2022-06-01 18:07:30|346.51|344.11|346.23|343.83|346.64|344.24|346.23|343.83|0
1654106860000|2022-06-01 18:07:40|345.42|343.02|345.69|343.29|345.69|343.29|345.42|343.02|0
1654106870000|2022-06-01 18:07:50|346.1|343.7|345.42|343.02|346.1|343.7|345.42|343.02|0
1654106880000|2022-06-01 18:08:00|345.55|343.15|344.73|342.33|345.55|343.15|344.73|342.33|0
1654106890000|2022-06-01 18:08:10|345.01|342.61|345.55|343.15|345.55|343.15|345.01|342.61|0
1654106900000|2022-06-01 18:08:20|345.28|342.88|345.28|342.88|345.28|342.88|344.87|342.47|0
1654106910000|2022-06-01 18:08:30|345.69|343.29|345.35|342.95|345.69|343.29|345.35|342.95|0
1654106920000|2022-06-01 18:08:40|345.55|343.15|345.96|343.56|346.1|343.7|345.55|343.15|0
1654106930000|2022-06-01 18:08:50|345.76|343.36|345.55|343.15|345.76|343.36|345.28|342.88|0
1654106940000|2022-06-01 18:09:00|345.42|343.02|345.55|343.15|345.82|343.42|345.42|343.02|0
1654106950000|2022-06-01 18:09:10|345.21|342.81|345.28|342.88|345.28|342.88|345.01|342.61|0
1654106960000|2022-06-01 18:09:20|344.81|342.41|344.81|342.41|345.14|342.74|344.81|342.41|0
1654106970000|2022-06-01 18:09:30|344.6|342.2|344.53|342.13|344.73|342.33|344.46|342.06|0
1654106980000|2022-06-01 18:09:40|344.46|342.06|344.12|341.72|344.46|342.06|344.12|341.72|0
1654106990000|2022-06-01 18:09:50|344.19|341.79|344.05|341.65|344.33|341.93|344.05|341.65|0
1654107000000|2022-06-01 18:10:00|344.12|341.72|344.12|341.72|344.19|341.79|344.05|341.65|0
1654107010000|2022-06-01 18:10:10|343.85|341.45|343.78|341.38|343.92|341.52|343.78|341.38|0
1654107020000|2022-06-01 18:10:20|343.92|341.52|344.46|342.06|344.46|342.06|343.65|341.25|0
1654107030000|2022-06-01 18:10:30|344.33|341.93|344.05|341.65|344.33|341.93|344.05|341.65|0
1654107040000|2022-06-01 18:10:40|344.33|341.93|344.87|342.47|344.87|342.47|344.33|341.93|0
1654107050000|2022-06-01 18:10:50|345.01|342.61|345.14|342.74|345.14|342.74|345.01|342.61|0
1654107060000|2022-06-01 18:11:00|345.41|343.01|346.1|343.7|346.1|343.7|345.41|343.01|0
1654107070000|2022-06-01 18:11:10|345.96|343.56|346.23|343.83|346.23|343.83|345.96|343.56|0
1654107080000|2022-06-01 18:11:20|346.37|343.97|346.64|344.24|346.64|344.24|346.37|343.97|0
1654107090000|2022-06-01 18:11:30|346.37|343.97|346.64|344.24|346.78|344.38|346.37|343.97|0
1654107100000|2022-06-01 18:11:40|346.51|344.11|346.23|343.83|346.51|344.11|346.1|343.7|0
1654107110000|2022-06-01 18:11:50|346.1|343.7|345.82|343.42|346.1|343.7|345.82|343.42|0
1654107120000|2022-06-01 18:12:00|345.96|343.56|346.23|343.83|346.23|343.83|345.96|343.56|0
1654107130000|2022-06-01 18:12:10|345.96|343.56|345.82|343.42|345.96|343.56|345.82|343.42|0
1654107140000|2022-06-01 18:12:20|345.41|343.01|345.28|342.88|345.41|343.01|344.73|342.33|0
1654107150000|2022-06-01 18:12:30|345.01|342.61|344.87|342.47|345.28|342.88|344.87|342.47|0
1654107160000|2022-06-01 18:12:40|345.41|343.01|345.55|343.15|345.55|343.15|345.41|343.01|0
1654107170000|2022-06-01 18:12:50|345.28|342.88|345.41|343.01|345.69|343.29|345.28|342.88|0
1654107180000|2022-06-01 18:13:00|345.35|342.95|345.28|342.88|345.41|343.01|345|342.6|0
1654107190000|2022-06-01 18:13:10|345.69|343.29|345.96|343.56|345.96|343.56|345.69|343.29|0
1654107200000|2022-06-01 18:13:20|345.82|343.42|345.28|342.88|345.82|343.42|345.28|342.88|0
1654107210000|2022-06-01 18:13:30|345.14|342.74|345.28|342.88|345.28|342.88|344.8|342.4|0
1654107220000|2022-06-01 18:13:40|345.41|343.01|345.28|342.88|345.41|343.01|345.28|342.88|0
1654107230000|2022-06-01 18:13:50|345|342.6|344.73|342.33|345|342.6|344.73|342.33|0
1654107240000|2022-06-01 18:14:00|344.87|342.47|343.78|341.38|344.94|342.54|343.78|341.38|0
1654107250000|2022-06-01 18:14:10|343.92|341.52|344.32|341.92|344.32|341.92|343.92|341.52|0
1654107260000|2022-06-01 18:14:20|344.19|341.79|344.6|342.2|344.6|342.2|344.05|341.65|0
1654107270000|2022-06-01 18:14:30|344.46|342.06|344.46|342.06|344.73|342.33|344.46|342.06|0
1654107280000|2022-06-01 18:14:40|344.6|342.2|344.94|342.54|344.94|342.54|344.6|342.2|0
1654107290000|2022-06-01 18:14:50|345|342.6|344.67|342.27|345|342.6|344.67|342.27|0
1654107300000|2022-06-01 18:15:00|344.6|342.2|344.6|342.2|345.41|343.01|344.6|342.2|0
1654107310000|2022-06-01 18:15:10|344.73|342.33|343.92|341.52|344.73|342.33|343.92|341.52|0
1654107320000|2022-06-01 18:15:20|343.64|341.24|343.64|341.24|344.05|341.65|343.64|341.24|0
1654107330000|2022-06-01 18:15:30|343.37|340.97|343.78|341.38|343.78|341.38|343.37|340.97|0
1654107340000|2022-06-01 18:15:40|343.64|341.24|343.51|341.11|343.85|341.45|343.51|341.11|0
1654107350000|2022-06-01 18:15:50|343.17|340.77|343.51|341.11|343.51|341.11|343.1|340.7|0
1654107360000|2022-06-01 18:16:00|343.78|341.38|344.32|341.92|344.32|341.92|343.78|341.38|0
1654107370000|2022-06-01 18:16:10|344.12|341.72|344.19|341.79|344.19|341.79|343.92|341.52|0
1654107380000|2022-06-01 18:16:20|344.05|341.65|343.91|341.51|344.19|341.79|343.91|341.51|0
1654107390000|2022-06-01 18:16:30|343.64|341.24|343.24|340.84|343.64|341.24|343.24|340.84|0
1654107400000|2022-06-01 18:16:40|343.37|340.97|343.37|340.97|343.37|340.97|343.1|340.7|0
1654107410000|2022-06-01 18:16:50|343.1|340.7|344.05|341.65|344.05|341.65|343.1|340.7|0
1654107420000|2022-06-01 18:17:00|344.19|341.79|344.05|341.65|344.19|341.79|343.91|341.51|0
1654107430000|2022-06-01 18:17:10|344.39|341.99|344.73|342.33|344.73|342.33|344.32|341.92|0
1654107440000|2022-06-01 18:17:20|344.87|342.47|344.73|342.33|344.87|342.47|344.73|342.33|0
1654107450000|2022-06-01 18:17:30|344.59|342.19|345.14|342.74|345.14|342.74|344.59|342.19|0
1654107460000|2022-06-01 18:17:40|345|342.6|344.73|342.33|345|342.6|344.73|342.33|0
1654107470000|2022-06-01 18:17:50|344.87|342.47|344.87|342.47|344.87|342.47|344.87|342.47|0
1654107480000|2022-06-01 18:18:00|345.14|342.74|345.41|343.01|345.41|343.01|345.14|342.74|0
1654107490000|2022-06-01 18:18:10|345.55|343.15|345.68|343.28|345.82|343.42|345.55|343.15|0
1654107500000|2022-06-01 18:18:20|345.82|343.42|345.75|343.35|345.82|343.42|345.75|343.35|0
1654107510000|2022-06-01 18:18:30|345.96|343.56|346.23|343.83|346.23|343.83|345.96|343.56|0
1654107520000|2022-06-01 18:18:40|346.37|343.97|346.23|343.83|346.37|343.97|345.82|343.42|0
1654107530000|2022-06-01 18:18:50|345.82|343.42|345.96|343.56|345.96|343.56|345.55|343.15|0
1654107540000|2022-06-01 18:19:00|345.82|343.42|346.23|343.83|346.5|344.1|345.82|343.42|0
1654107550000|2022-06-01 18:19:10|346.37|343.97|346.78|344.38|346.91|344.51|346.37|343.97|0
1654107560000|2022-06-01 18:19:20|347.05|344.65|346.71|344.31|347.05|344.65|346.64|344.24|0
1654107570000|2022-06-01 18:19:30|346.23|343.83|345.96|343.56|346.23|343.83|345.96|343.56|0
1654107580000|2022-06-01 18:19:40|345.82|343.42|345.41|343.01|345.82|343.42|345.41|343.01|0
1654107590000|2022-06-01 18:19:50|345.68|343.28|345.68|343.28|345.68|343.28|345.55|343.15|0
1654107600000|2022-06-01 18:20:00|345.27|342.87|346.09|343.69|346.09|343.69|345.27|342.87|0
1654107610000|2022-06-01 18:20:10|345.55|343.15|345.68|343.28|345.68|343.28|345.27|342.87|0
1654107620000|2022-06-01 18:20:20|345.41|343.01|345.82|343.42|345.96|343.56|345.41|343.01|0
1654107630000|2022-06-01 18:20:30|345.96|343.56|345.82|343.42|346.36|343.96|345.82|343.42|0
1654107640000|2022-06-01 18:20:40|345.96|343.56|346.3|343.9|346.3|343.9|345.96|343.56|0
1654107650000|2022-06-01 18:20:50|346.36|343.96|346.03|343.63|346.36|343.96|345.82|343.42|0
1654107660000|2022-06-01 18:21:00|346.5|344.1|346.5|344.1|346.64|344.24|346.5|344.1|0
1654107670000|2022-06-01 18:21:10|346.09|343.69|345.41|343.01|346.09|343.69|345.41|343.01|0
1654107680000|2022-06-01 18:21:20|345.55|343.15|345|342.6|345.55|343.15|344.86|342.46|0
1654107690000|2022-06-01 18:21:30|345.07|342.67|344.73|342.33|345.07|342.67|344.46|342.06|0
1654107700000|2022-06-01 18:21:40|344.26|341.86|344.59|342.19|344.59|342.19|344.26|341.86|0
1654107710000|2022-06-01 18:21:50|344.73|342.33|344.59|342.19|344.73|342.33|344.59|342.19|0
1654107720000|2022-06-01 18:22:00|344.32|341.92|344.18|341.78|344.32|341.92|344.05|341.65|0
1654107730000|2022-06-01 18:22:10|344.46|342.06|344.18|341.78|344.46|342.06|344.05|341.65|0
1654107740000|2022-06-01 18:22:20|343.91|341.51|343.78|341.38|343.91|341.51|343.78|341.38|0
1654107750000|2022-06-01 18:22:30|343.37|340.97|343.23|340.83|343.37|340.97|343.23|340.83|0
1654107760000|2022-06-01 18:22:40|342.69|340.29|342.96|340.56|342.96|340.56|342.69|340.29|0
1654107770000|2022-06-01 18:22:50|342.15|339.75|342.01|339.61|342.28|339.88|342.01|339.61|0
1654107780000|2022-06-01 18:23:00|341.07|338.67|340.93|338.53|341.07|338.67|340.93|338.53|0
1654107790000|2022-06-01 18:23:10|339.31|336.91|339.45|337.05|339.45|337.05|339.31|336.91|0
1654107800000|2022-06-01 18:23:20|339.04|336.64|339.04|336.64|339.31|336.91|338.91|336.51|0
1654107810000|2022-06-01 18:23:30|338.64|336.24|339.72|337.32|339.72|337.32|338.64|336.24|0
1654107820000|2022-06-01 18:23:40|339.18|336.78|338.91|336.51|339.18|336.78|338.51|336.11|0
1654107830000|2022-06-01 18:23:50|338.71|336.31|339.58|337.18|339.58|337.18|338.71|336.31|0
1654107840000|2022-06-01 18:24:00|339.45|337.05|339.04|336.64|339.45|337.05|338.91|336.51|0
1654107850000|2022-06-01 18:24:10|339.18|336.78|339.45|337.05|339.45|337.05|339.18|336.78|0
1654107860000|2022-06-01 18:24:20|339.85|337.45|340.12|337.72|340.12|337.72|339.85|337.45|0
1654107870000|2022-06-01 18:24:30|339.72|337.32|339.85|337.45|339.85|337.45|339.45|337.05|0
1654107880000|2022-06-01 18:24:40|339.58|337.18|338.91|336.51|339.58|337.18|338.91|336.51|0
1654107890000|2022-06-01 18:24:50|339.04|336.64|338.64|336.24|339.04|336.64|338.64|336.24|0
1654107900000|2022-06-01 18:25:00|338.57|336.17|338.71|336.31|339.18|336.78|338.57|336.17|0
1654107910000|2022-06-01 18:25:10|339.18|336.78|338.77|336.37|339.18|336.78|338.77|336.37|0
1654107920000|2022-06-01 18:25:20|338.64|336.24|338.24|335.84|338.64|336.24|338.24|335.84|0
1654107930000|2022-06-01 18:25:30|338.1|335.7|336.89|334.49|338.1|335.7|336.89|334.49|0
1654107940000|2022-06-01 18:25:40|336.76|334.36|336.89|334.49|337.3|334.9|336.76|334.36|0
1654107950000|2022-06-01 18:25:50|337.1|334.7|336.76|334.36|337.1|334.7|336.76|334.36|0
1654107960000|2022-06-01 18:26:00|335.96|333.56|335.29|332.89|335.96|333.56|335.09|332.69|0
1654107970000|2022-06-01 18:26:10|335.69|333.29|335.69|333.29|335.82|333.42|335.49|333.09|0
1654107980000|2022-06-01 18:26:20|335.42|333.02|335.42|333.02|335.42|333.02|335.29|332.89|0
1654107990000|2022-06-01 18:26:30|335.22|332.82|335.29|332.89|335.42|333.02|335.16|332.76|0
1654108000000|2022-06-01 18:26:40|335.16|332.76|335.29|332.89|335.42|333.02|335.16|332.76|0
1654108010000|2022-06-01 18:26:50|335.16|332.76|335.96|333.56|335.96|333.56|335.16|332.76|0
1654108020000|2022-06-01 18:27:00|335.82|333.42|336.09|333.69|336.09|333.69|335.82|333.42|0
1654108030000|2022-06-01 18:27:10|335.82|333.42|335.96|333.56|336.22|333.82|335.82|333.42|0
1654108040000|2022-06-01 18:27:20|335.69|333.29|335.56|333.16|335.69|333.29|335.56|333.16|0
1654108050000|2022-06-01 18:27:30|335.29|332.89|334.89|332.49|335.29|332.89|334.89|332.49|0
1654108060000|2022-06-01 18:27:40|335.29|332.89|335.15|332.75|335.29|332.89|335.02|332.62|0
1654108070000|2022-06-01 18:27:50|335.36|332.96|335.49|333.09|335.49|333.09|335.15|332.75|0
1654108080000|2022-06-01 18:28:00|335.29|332.89|335.15|332.75|335.29|332.89|334.89|332.49|0
1654108090000|2022-06-01 18:28:10|334.89|332.49|335.82|333.42|335.82|333.42|334.89|332.49|0
1654108100000|2022-06-01 18:28:20|335.96|333.56|335.89|333.49|335.96|333.56|335.89|333.49|0
1654108110000|2022-06-01 18:28:30|336.09|333.69|336.22|333.82|336.36|333.96|336.09|333.69|0
1654108120000|2022-06-01 18:28:40|336.36|333.96|336.76|334.36|336.89|334.49|336.36|333.96|0
1654108130000|2022-06-01 18:28:50|337.03|334.63|336.83|334.43|337.03|334.63|336.83|334.43|0
1654108140000|2022-06-01 18:29:00|337.16|334.76|337.03|334.63|337.16|334.76|336.62|334.22|0
1654108150000|2022-06-01 18:29:10|336.76|334.36|336.62|334.22|336.76|334.36|336.62|334.22|0
1654108160000|2022-06-01 18:29:20|336.22|333.82|336.36|333.96|336.36|333.96|336.22|333.82|0
1654108170000|2022-06-01 18:29:30|336.22|333.82|336.29|333.89|336.49|334.09|336.22|333.82|0
1654108180000|2022-06-01 18:29:40|336.49|334.09|337.16|334.76|337.16|334.76|336.49|334.09|0
1654108190000|2022-06-01 18:29:50|336.89|334.49|337.29|334.89|337.43|335.03|336.89|334.49|0
1654108200000|2022-06-01 18:30:00|336.89|334.49|336.36|333.96|336.89|334.49|336.22|333.82|0
1654108210000|2022-06-01 18:30:10|336.89|334.49|336.62|334.22|336.89|334.49|336.49|334.09|0
1654108220000|2022-06-01 18:30:20|336.09|333.69|335.96|333.56|336.22|333.82|335.96|333.56|0
1654108230000|2022-06-01 18:30:30|336.22|333.82|336.49|334.09|336.49|334.09|336.22|333.82|0
1654108240000|2022-06-01 18:30:40|336.22|333.82|336.09|333.69|336.22|333.82|335.82|333.42|0
1654108250000|2022-06-01 18:30:50|336.22|333.82|336.09|333.69|336.22|333.82|335.82|333.42|0
1654108260000|2022-06-01 18:31:00|335.82|333.42|336.22|333.82|336.22|333.82|335.82|333.42|0
1654108270000|2022-06-01 18:31:10|335.95|333.55|336.89|334.49|336.89|334.49|335.95|333.55|0
1654108280000|2022-06-01 18:31:20|336.62|334.22|336.62|334.22|336.62|334.22|336.62|334.22|0
1654108290000|2022-06-01 18:31:30|336.76|334.36|336.22|333.82|336.89|334.49|336.22|333.82|0
1654108300000|2022-06-01 18:31:40|336.36|333.96|336.36|333.96|336.56|334.16|336.36|333.96|0
1654108310000|2022-06-01 18:31:50|336.09|333.69|336.62|334.22|336.62|334.22|336.09|333.69|0
1654108320000|2022-06-01 18:32:00|337.03|334.63|337.16|334.76|337.29|334.89|337.03|334.63|0
1654108330000|2022-06-01 18:32:10|337.29|334.89|337.29|334.89|337.29|334.89|337.03|334.63|0
1654108340000|2022-06-01 18:32:20|337.16|334.76|336.62|334.22|337.16|334.76|336.62|334.22|0
1654108350000|2022-06-01 18:32:30|336.36|333.96|336.89|334.49|336.89|334.49|336.22|333.82|0
1654108360000|2022-06-01 18:32:40|337.03|334.63|337.16|334.76|337.16|334.76|336.89|334.49|0
1654108370000|2022-06-01 18:32:50|337.02|334.62|336.76|334.36|337.02|334.62|336.76|334.36|0
1654108380000|2022-06-01 18:33:00|336.49|334.09|336.36|333.96|336.49|334.09|336.36|333.96|0
1654108390000|2022-06-01 18:33:10|336.22|333.82|336.62|334.22|336.62|334.22|336.22|333.82|0
1654108400000|2022-06-01 18:33:20|336.22|333.82|335.55|333.15|336.22|333.82|335.55|333.15|0
1654108410000|2022-06-01 18:33:30|335.69|333.29|335.82|333.42|335.82|333.42|335.69|333.29|0
1654108420000|2022-06-01 18:33:40|336.09|333.69|335.95|333.55|336.09|333.69|335.95|333.55|0
1654108430000|2022-06-01 18:33:50|336.02|333.62|336.22|333.82|336.22|333.82|336.02|333.62|0
1654108440000|2022-06-01 18:34:00|336.49|334.09|336.09|333.69|336.49|334.09|336.09|333.69|0
1654108450000|2022-06-01 18:34:10|336.22|333.82|336.09|333.69|336.22|333.82|335.95|333.55|0
1654108460000|2022-06-01 18:34:20|335.95|333.55|335.95|333.55|335.95|333.55|335.82|333.42|0
1654108470000|2022-06-01 18:34:30|336.22|333.82|336.16|333.76|336.22|333.82|336.09|333.69|0
1654108480000|2022-06-01 18:34:40|335.95|333.55|336.35|333.95|336.35|333.95|335.95|333.55|0
1654108490000|2022-06-01 18:34:50|336.16|333.76|336.09|333.69|336.16|333.76|336.09|333.69|0
1654108500000|2022-06-01 18:35:00|336.35|333.95|336.09|333.69|336.49|334.09|335.95|333.55|0
1654108510000|2022-06-01 18:35:10|336.16|333.76|336.62|334.22|336.62|334.22|336.16|333.76|0
1654108520000|2022-06-01 18:35:20|336.35|333.95|336.09|333.69|336.35|333.95|335.95|333.55|0
1654108530000|2022-06-01 18:35:30|335.95|333.55|335.35|332.95|335.95|333.55|335.28|332.88|0
1654108540000|2022-06-01 18:35:40|335.15|332.75|335.82|333.42|335.82|333.42|335.02|332.62|0
1654108550000|2022-06-01 18:35:50|336.09|333.69|336.22|333.82|336.49|334.09|335.95|333.55|0
1654108560000|2022-06-01 18:36:00|336.35|333.95|336.35|333.95|336.49|334.09|336.35|333.95|0
1654108570000|2022-06-01 18:36:10|336.62|334.22|336.42|334.02|336.62|334.22|336.35|333.95|0
1654108580000|2022-06-01 18:36:20|336.35|333.95|336.76|334.36|336.89|334.49|336.35|333.95|0
1654108590000|2022-06-01 18:36:30|337.02|334.62|337.02|334.62|337.09|334.69|337.02|334.62|0
1654108600000|2022-06-01 18:36:40|336.89|334.49|336.62|334.22|337.09|334.69|336.62|334.22|0
1654108610000|2022-06-01 18:36:50|336.69|334.29|336.09|333.69|336.69|334.29|336.09|333.69|0
1654108620000|2022-06-01 18:37:00|335.95|333.55|336.35|333.95|336.35|333.95|335.95|333.55|0
1654108630000|2022-06-01 18:37:10|336.42|334.02|336.49|334.09|336.49|334.09|336.35|333.95|0
1654108640000|2022-06-01 18:37:20|336.62|334.22|335.68|333.28|336.62|334.22|335.68|333.28|0
1654108650000|2022-06-01 18:37:30|335.02|332.62|335.02|332.62|335.49|333.09|335.02|332.62|0
1654108660000|2022-06-01 18:37:40|334.88|332.48|335.15|332.75|335.15|332.75|334.88|332.48|0
1654108670000|2022-06-01 18:37:50|335.28|332.88|335.82|333.42|335.82|333.42|335.28|332.88|0
1654108680000|2022-06-01 18:38:00|335.95|333.55|335.68|333.28|335.95|333.55|335.22|332.82|0
1654108690000|2022-06-01 18:38:10|335.82|333.42|335.82|333.42|335.82|333.42|335.82|333.42|0
1654108700000|2022-06-01 18:38:20|335.68|333.28|336.09|333.69|336.09|333.69|335.55|333.15|0
1654108710000|2022-06-01 18:38:30|336.22|333.82|336.02|333.62|336.22|333.82|335.95|333.55|0
1654108720000|2022-06-01 18:38:40|336.09|333.69|336.08|333.68|336.22|333.82|336.08|333.68|0
1654108730000|2022-06-01 18:38:50|335.82|333.42|336.08|333.68|336.08|333.68|335.68|333.28|0
1654108740000|2022-06-01 18:39:00|336.22|333.82|336.89|334.49|336.89|334.49|336.22|333.82|0
1654108750000|2022-06-01 18:39:10|336.56|334.16|337.02|334.62|337.02|334.62|336.56|334.16|0
1654108760000|2022-06-01 18:39:20|336.75|334.35|337.16|334.76|337.16|334.76|336.75|334.35|0
1654108770000|2022-06-01 18:39:30|337.29|334.89|337.16|334.76|337.42|335.02|337.16|334.76|0
1654108780000|2022-06-01 18:39:40|337.42|335.02|337.56|335.16|337.56|335.16|337.29|334.89|0
1654108790000|2022-06-01 18:39:50|337.63|335.23|338.36|335.96|338.36|335.96|337.63|335.23|0
1654108800000|2022-06-01 18:40:00|338.5|336.1|338.36|335.96|338.5|336.1|337.96|335.56|0
1654108810000|2022-06-01 18:40:10|338.5|336.1|338.5|336.1|338.77|336.37|338.23|335.83|0
1654108820000|2022-06-01 18:40:20|338.36|335.96|338.09|335.69|338.36|335.96|337.63|335.23|0
1654108830000|2022-06-01 18:40:30|338.23|335.83|338.09|335.69|338.23|335.83|338.09|335.69|0
1654108840000|2022-06-01 18:40:40|338.23|335.83|338.09|335.69|338.23|335.83|337.96|335.56|0
1654108850000|2022-06-01 18:40:50|337.96|335.56|337.56|335.16|338.09|335.69|337.56|335.16|0
1654108860000|2022-06-01 18:41:00|337.42|335.02|337.83|335.43|337.83|335.43|337.36|334.96|0
1654108870000|2022-06-01 18:41:10|337.96|335.56|338.09|335.69|338.09|335.69|337.96|335.56|0
1654108880000|2022-06-01 18:41:20|338.23|335.83|337.96|335.56|338.23|335.83|337.83|335.43|0
1654108890000|2022-06-01 18:41:30|337.56|335.16|337.96|335.56|337.96|335.56|337.56|335.16|0
1654108900000|2022-06-01 18:41:40|337.83|335.43|337.69|335.29|337.96|335.56|337.69|335.29|0
1654108920000|2022-06-01 18:42:00|337.56|335.16|337.02|334.62|337.56|335.16|337.02|334.62|0
1654108930000|2022-06-01 18:42:10|336.89|334.49|336.48|334.08|337.02|334.62|336.48|334.08|0
1654108940000|2022-06-01 18:42:20|336.62|334.22|336.15|333.75|336.75|334.35|336.15|333.75|0
1654108950000|2022-06-01 18:42:30|336.08|333.68|336.08|333.68|336.35|333.95|336.08|333.68|0
1654108960000|2022-06-01 18:42:40|335.82|333.42|335.28|332.88|335.82|333.42|335.28|332.88|0
1654108970000|2022-06-01 18:42:50|335.55|333.15|335.41|333.01|335.55|333.15|335.28|332.88|0
1654108980000|2022-06-01 18:43:00|334.88|332.48|335.15|332.75|335.15|332.75|334.88|332.48|0
1654108990000|2022-06-01 18:43:10|335.28|332.88|334.75|332.35|335.28|332.88|334.75|332.35|0
1654109000000|2022-06-01 18:43:20|334.61|332.21|334.75|332.35|334.75|332.35|334.48|332.08|0
1654109010000|2022-06-01 18:43:30|335.01|332.61|335.01|332.61|335.01|332.61|335.01|332.61|0
1654109020000|2022-06-01 18:43:40|334.75|332.35|334.35|331.95|334.75|332.35|334.35|331.95|0
1654109030000|2022-06-01 18:43:50|334.02|331.62|334.48|332.08|334.48|332.08|334.02|331.62|0
1654109040000|2022-06-01 18:44:00|334.02|331.62|334.35|331.95|334.35|331.95|334.02|331.62|0
1654109050000|2022-06-01 18:44:10|334.48|332.08|334.88|332.48|334.88|332.48|333.81|331.41|0
1654109060000|2022-06-01 18:44:20|335.15|332.75|335.01|332.61|335.15|332.75|335.01|332.61|0
1654109070000|2022-06-01 18:44:30|334.88|332.48|334.61|332.21|334.88|332.48|334.61|332.21|0
1654109080000|2022-06-01 18:44:40|334.35|331.95|334.55|332.15|334.61|332.21|334.35|331.95|0
1654109090000|2022-06-01 18:44:50|334.35|331.95|334.35|331.95|334.48|332.08|334.35|331.95|0
1654109100000|2022-06-01 18:45:00|333.95|331.55|334.21|331.81|334.21|331.81|333.95|331.55|0
1654109110000|2022-06-01 18:45:10|334.08|331.68|334.48|332.08|334.48|332.08|334.08|331.68|0
1654109120000|2022-06-01 18:45:20|334.61|332.21|334.61|332.21|334.61|332.21|334.35|331.95|0
1654109130000|2022-06-01 18:45:30|334.75|332.35|335.15|332.75|335.15|332.75|334.75|332.35|0
1654109140000|2022-06-01 18:45:40|334.61|332.21|335.55|333.15|335.55|333.15|334.61|332.21|0
1654109150000|2022-06-01 18:45:50|335.81|333.41|336.08|333.68|336.35|333.95|335.81|333.41|0
1654109160000|2022-06-01 18:46:00|335.95|333.55|336.22|333.82|336.22|333.82|335.95|333.55|0
1654109170000|2022-06-01 18:46:10|335.95|333.55|336.08|333.68|336.08|333.68|335.95|333.55|0
1654109180000|2022-06-01 18:46:20|336.22|333.82|336.88|334.48|336.88|334.48|336.22|333.82|0
1654109190000|2022-06-01 18:46:30|336.62|334.22|337.29|334.89|337.29|334.89|336.62|334.22|0
1654109200000|2022-06-01 18:46:40|336.75|334.35|336.75|334.35|336.88|334.48|336.75|334.35|0
1654109210000|2022-06-01 18:46:50|336.48|334.08|336.62|334.22|336.75|334.35|336.48|334.08|0
1654109220000|2022-06-01 18:47:00|336.48|334.08|336.21|333.81|336.48|334.08|336.21|333.81|0
1654109230000|2022-06-01 18:47:10|335.95|333.55|335.88|333.48|335.95|333.55|335.81|333.41|0
1654109240000|2022-06-01 18:47:20|335.28|332.88|335.68|333.28|335.68|333.28|335.28|332.88|0
1654109250000|2022-06-01 18:47:30|335.95|333.55|335.68|333.28|335.95|333.55|335.62|333.22|0
1654109260000|2022-06-01 18:47:40|335.81|333.41|335.68|333.28|335.95|333.55|335.68|333.28|0
1654109270000|2022-06-01 18:47:50|335.81|333.41|336.62|334.22|336.75|334.35|335.81|333.41|0
1654109280000|2022-06-01 18:48:00|336.08|333.68|336.75|334.35|336.75|334.35|336.08|333.68|0
1654109290000|2022-06-01 18:48:10|336.88|334.48|337.15|334.75|337.15|334.75|336.88|334.48|0
1654109300000|2022-06-01 18:48:20|337.29|334.89|337.55|335.15|337.82|335.42|337.29|334.89|0
1654109310000|2022-06-01 18:48:30|337.82|335.42|337.69|335.29|337.96|335.56|337.69|335.29|0
1654109320000|2022-06-01 18:48:40|337.82|335.42|337.55|335.15|337.82|335.42|337.55|335.15|0
1654109330000|2022-06-01 18:48:50|337.29|334.89|337.15|334.75|337.29|334.89|337.15|334.75|0
1654109340000|2022-06-01 18:49:00|337.02|334.62|337.02|334.62|337.02|334.62|336.62|334.22|0
1654109350000|2022-06-01 18:49:10|336.75|334.35|335.95|333.55|336.75|334.35|335.95|333.55|0
1654109360000|2022-06-01 18:49:20|335.68|333.28|335.55|333.15|335.68|333.28|335.55|333.15|0
1654109370000|2022-06-01 18:49:30|335.48|333.08|336.35|333.95|336.35|333.95|335.48|333.08|0
1654109380000|2022-06-01 18:49:40|336.21|333.81|336.35|333.95|336.35|333.95|336.02|333.62|0
1654109390000|2022-06-01 18:49:50|336.62|334.22|336.21|333.81|336.88|334.48|336.21|333.81|0
1654109400000|2022-06-01 18:50:00|336.48|334.08|336.88|334.48|336.88|334.48|336.48|334.08|0
1654109410000|2022-06-01 18:50:10|337.42|335.02|337.69|335.29|337.69|335.29|337.02|334.62|0
1654109420000|2022-06-01 18:50:20|337.82|335.42|337.28|334.88|337.82|335.42|337.28|334.88|0
1654109430000|2022-06-01 18:50:30|337.15|334.75|337.42|335.02|337.42|335.02|336.88|334.48|0
1654109440000|2022-06-01 18:50:40|337.55|335.15|338.09|335.69|338.09|335.69|337.55|335.15|0
1654109450000|2022-06-01 18:50:50|337.69|335.29|337.69|335.29|337.82|335.42|337.69|335.29|0
1654109460000|2022-06-01 18:51:00|337.82|335.42|338.49|336.09|338.49|336.09|337.69|335.29|0
1654109470000|2022-06-01 18:51:10|338.63|336.23|339.17|336.77|339.43|337.03|338.63|336.23|0
1654109480000|2022-06-01 18:51:20|338.22|335.82|339.43|337.03|339.43|337.03|338.22|335.82|0
1654109490000|2022-06-01 18:51:30|338.76|336.36|338.09|335.69|338.76|336.36|338.09|335.69|0
1654109500000|2022-06-01 18:51:40|337.82|335.42|338.22|335.82|338.49|336.09|337.82|335.42|0
1654109510000|2022-06-01 18:51:50|338.09|335.69|338.36|335.96|338.56|336.16|338.09|335.69|0
1654109520000|2022-06-01 18:52:00|338.49|336.09|338.63|336.23|339.16|336.76|338.49|336.09|0
1654109530000|2022-06-01 18:52:10|339.23|336.83|339.1|336.7|339.23|336.83|338.76|336.36|0
1654109540000|2022-06-01 18:52:20|338.97|336.57|337.89|335.49|338.97|336.57|337.89|335.49|0
1654109550000|2022-06-01 18:52:30|338.22|335.82|338.22|335.82|338.22|335.82|338.09|335.69|0
1654109560000|2022-06-01 18:52:40|338.09|335.69|338.22|335.82|338.36|335.96|338.09|335.69|0
1654109570000|2022-06-01 18:52:50|337.82|335.42|337.28|334.88|337.82|335.42|337.02|334.62|0
1654109580000|2022-06-01 18:53:00|337.42|335.02|337.42|335.02|337.42|335.02|337.42|335.02|0
1654109590000|2022-06-01 18:53:10|336.48|334.08|336.75|334.35|336.75|334.35|336.35|333.95|0
1654109600000|2022-06-01 18:53:20|336.95|334.55|337.28|334.88|337.28|334.88|336.95|334.55|0
1654109610000|2022-06-01 18:53:30|337.15|334.75|338.09|335.69|338.09|335.69|337.15|334.75|0
1654109620000|2022-06-01 18:53:40|337.95|335.55|338.76|336.36|338.76|336.36|337.95|335.55|0
1654109630000|2022-06-01 18:53:50|338.49|336.09|338.09|335.69|338.63|336.23|338.09|335.69|0
1654109640000|2022-06-01 18:54:00|338.22|335.82|337.82|335.42|338.22|335.82|337.82|335.42|0
1654109650000|2022-06-01 18:54:10|338.02|335.62|338.89|336.49|338.89|336.49|338.02|335.62|0
1654109660000|2022-06-01 18:54:20|338.63|336.23|339.43|337.03|339.43|337.03|338.63|336.23|0
1654109670000|2022-06-01 18:54:30|339.3|336.9|339.7|337.3|339.7|337.3|339.16|336.76|0
1654109680000|2022-06-01 18:54:40|339.57|337.17|339.7|337.3|339.7|337.3|339.57|337.17|0
1654109690000|2022-06-01 18:54:50|339.84|337.44|339.7|337.3|339.97|337.57|339.7|337.3|0
1654109700000|2022-06-01 18:55:00|339.43|337.03|339.16|336.76|339.43|337.03|339.16|336.76|0
1654109710000|2022-06-01 18:55:10|338.89|336.49|338.83|336.43|338.89|336.49|338.76|336.36|0
1654109720000|2022-06-01 18:55:20|338.49|336.09|338.36|335.96|338.76|336.36|338.36|335.96|0
1654109730000|2022-06-01 18:55:30|338.22|335.82|338.09|335.69|338.22|335.82|337.82|335.42|0
1654109740000|2022-06-01 18:55:40|338.16|335.76|338.76|336.36|338.76|336.36|338.16|335.76|0
1654109750000|2022-06-01 18:55:50|338.49|336.09|338.62|336.22|338.89|336.49|338.49|336.09|0
1654109760000|2022-06-01 18:56:00|338.49|336.09|339.7|337.3|339.7|337.3|338.49|336.09|0
1654109770000|2022-06-01 18:56:10|339.43|337.03|339.16|336.76|339.43|337.03|339.03|336.63|0
1654109780000|2022-06-01 18:56:20|339.3|336.9|339.43|337.03|339.43|337.03|339.3|336.9|0
1654109790000|2022-06-01 18:56:30|339.3|336.9|339.3|336.9|339.3|336.9|339.16|336.76|0
1654109800000|2022-06-01 18:56:40|339.16|336.76|339.43|337.03|339.43|337.03|339.16|336.76|0
1654109810000|2022-06-01 18:56:50|339.97|337.57|339.7|337.3|339.97|337.57|339.7|337.3|0
1654109820000|2022-06-01 18:57:00|340.24|337.84|340.51|338.11|340.51|338.11|340.24|337.84|0
1654109830000|2022-06-01 18:57:10|340.38|337.98|340.38|337.98|340.58|338.18|340.38|337.98|0
1654109840000|2022-06-01 18:57:20|340.51|338.11|340.58|338.18|340.58|338.18|340.38|337.98|0
1654109850000|2022-06-01 18:57:30|340.78|338.38|340.65|338.25|341.05|338.65|340.65|338.25|0
1654109860000|2022-06-01 18:57:40|340.92|338.52|341.46|339.06|341.46|339.06|340.64|338.24|0
1654109870000|2022-06-01 18:57:50|341.05|338.65|341.32|338.92|341.46|339.06|340.91|338.51|0
1654109880000|2022-06-01 18:58:00|341.05|338.65|341.05|338.65|341.19|338.79|341.05|338.65|0
1654109890000|2022-06-01 18:58:10|341.19|338.79|340.64|338.24|341.19|338.79|340.64|338.24|0
1654109900000|2022-06-01 18:58:20|340.51|338.11|340.37|337.97|340.51|338.11|340.37|337.97|0
1654109910000|2022-06-01 18:58:30|340.78|338.38|340.64|338.24|340.78|338.38|340.64|338.24|0
1654109920000|2022-06-01 18:58:40|340.78|338.38|340.24|337.84|340.78|338.38|340.1|337.7|0
1654109930000|2022-06-01 18:58:50|340.1|337.7|340.37|337.97|340.64|338.24|340.1|337.7|0
1654109940000|2022-06-01 18:59:00|340.24|337.84|340.51|338.11|340.51|338.11|340.24|337.84|0
1654109950000|2022-06-01 18:59:10|340.51|338.11|340.71|338.31|340.71|338.31|340.37|337.97|0
1654109960000|2022-06-01 18:59:20|340.31|337.91|340.78|338.38|340.78|338.38|340.31|337.91|0
1654109970000|2022-06-01 18:59:30|340.37|337.97|340.1|337.7|340.37|337.97|340.1|337.7|0
1654109980000|2022-06-01 18:59:40|339.83|337.43|339.83|337.43|339.83|337.43|339.7|337.3|0
1654109990000|2022-06-01 18:59:50|339.97|337.57|339.9|337.5|339.97|337.57|339.77|337.37|0
1654110000000|2022-06-01 19:00:00|339.7|337.3|339.43|337.03|339.77|337.37|339.43|337.03|0
1654110010000|2022-06-01 19:00:10|339.83|337.43|340.37|337.97|340.37|337.97|339.56|337.16|0
1654110020000|2022-06-01 19:00:20|340.1|337.7|340.78|338.38|340.78|338.38|340.1|337.7|0
1654110030000|2022-06-01 19:00:30|340.51|338.11|341.05|338.65|341.05|338.65|340.51|338.11|0
1654110040000|2022-06-01 19:00:40|340.78|338.38|340.64|338.24|341.18|338.78|340.64|338.24|0
1654110050000|2022-06-01 19:00:50|340.78|338.38|340.37|337.97|340.78|338.38|340.37|337.97|0
1654110060000|2022-06-01 19:01:00|340.24|337.84|339.7|337.3|340.24|337.84|339.7|337.3|0
1654110070000|2022-06-01 19:01:10|339.83|337.43|339.16|336.76|339.83|337.43|339.03|336.63|0
1654110080000|2022-06-01 19:01:20|339.3|336.9|339.16|336.76|339.56|337.16|339.16|336.76|0
1654110090000|2022-06-01 19:01:30|339.03|336.63|339.03|336.63|339.03|336.63|339.03|336.63|0
1654110100000|2022-06-01 19:01:40|338.49|336.09|339.03|336.63|339.03|336.63|338.35|335.95|0
1654110110000|2022-06-01 19:01:50|338.96|336.56|338.76|336.36|338.96|336.56|338.76|336.36|0
1654110120000|2022-06-01 19:02:00|338.35|335.95|338.29|335.89|338.35|335.95|338.29|335.89|0
1654110130000|2022-06-01 19:02:10|338.22|335.82|338.35|335.95|338.49|336.09|338.22|335.82|0
1654110140000|2022-06-01 19:02:20|338.89|336.49|338.62|336.22|338.89|336.49|338.62|336.22|0
1654110150000|2022-06-01 19:02:30|338.76|336.36|339.5|337.1|339.5|337.1|338.76|336.36|0
1654110160000|2022-06-01 19:02:40|339.29|336.89|339.83|337.43|339.83|337.43|339.29|336.89|0
1654110170000|2022-06-01 19:02:50|339.97|337.57|340.37|337.97|340.37|337.97|339.97|337.57|0
1654110180000|2022-06-01 19:03:00|340.24|337.84|340.51|338.11|340.51|338.11|340.1|337.7|0
1654110190000|2022-06-01 19:03:10|340.64|338.24|341.05|338.65|341.18|338.78|340.64|338.24|0
1654110200000|2022-06-01 19:03:20|341.72|339.32|341.99|339.59|341.99|339.59|341.72|339.32|0
1654110210000|2022-06-01 19:03:30|341.72|339.32|342.26|339.86|342.26|339.86|341.72|339.32|0
1654110220000|2022-06-01 19:03:40|342.67|340.27|342.81|340.41|342.81|340.41|342.54|340.14|0
1654110230000|2022-06-01 19:03:50|342.94|340.54|342.54|340.14|342.94|340.54|342.54|340.14|0
1654110240000|2022-06-01 19:04:00|342.4|340|342.13|339.73|342.4|340|342.13|339.73|0
1654110250000|2022-06-01 19:04:10|341.86|339.46|341.45|339.05|341.86|339.46|341.45|339.05|0
1654110260000|2022-06-01 19:04:20|341.59|339.19|341.32|338.92|341.59|339.19|341.18|338.78|0
1654110270000|2022-06-01 19:04:30|341.18|338.78|341.05|338.65|341.32|338.92|341.05|338.65|0
1654110280000|2022-06-01 19:04:40|340.78|338.38|341.05|338.65|341.05|338.65|340.78|338.38|0
1654110290000|2022-06-01 19:04:50|341.32|338.92|341.05|338.65|341.32|338.92|341.05|338.65|0
1654110300000|2022-06-01 19:05:00|341.32|338.92|340.91|338.51|341.32|338.92|340.91|338.51|0
1654110310000|2022-06-01 19:05:10|340.37|337.97|340.1|337.7|340.37|337.97|340.1|337.7|0
1654110320000|2022-06-01 19:05:20|339.83|337.43|340.51|338.11|340.51|338.11|339.83|337.43|0
1654110330000|2022-06-01 19:05:30|340.64|338.24|340.78|338.38|340.78|338.38|340.51|338.11|0
1654110340000|2022-06-01 19:05:40|340.64|338.24|340.37|337.97|340.64|338.24|340.17|337.77|0
1654110350000|2022-06-01 19:05:50|340.1|337.7|340.24|337.84|340.24|337.84|340.1|337.7|0
1654110360000|2022-06-01 19:06:00|340.17|337.77|339.97|337.57|340.17|337.77|339.97|337.57|0
1654110370000|2022-06-01 19:06:10|338.89|336.49|338.75|336.35|339.29|336.89|338.75|336.35|0
1654110380000|2022-06-01 19:06:20|339.02|336.62|338.89|336.49|339.16|336.76|338.89|336.49|0
1654110390000|2022-06-01 19:06:30|338.62|336.22|338.89|336.49|338.89|336.49|338.62|336.22|0
1654110400000|2022-06-01 19:06:40|338.75|336.35|338.49|336.09|338.75|336.35|338.49|336.09|0
1654110410000|2022-06-01 19:06:50|338.22|335.82|338.22|335.82|338.22|335.82|338.08|335.68|0
1654110420000|2022-06-01 19:07:00|338.62|336.22|337.95|335.55|338.62|336.22|337.95|335.55|0
1654110430000|2022-06-01 19:07:10|338.02|335.62|338.62|336.22|338.62|336.22|338.02|335.62|0
1654110440000|2022-06-01 19:07:20|338.69|336.29|338.96|336.56|339.16|336.76|338.69|336.29|0
1654110450000|2022-06-01 19:07:30|338.48|336.08|338.48|336.08|338.62|336.22|338.48|336.08|0
1654110460000|2022-06-01 19:07:40|338.89|336.49|338.75|336.35|338.89|336.49|338.75|336.35|0
1654110470000|2022-06-01 19:07:50|339.02|336.62|338.89|336.49|339.02|336.62|338.75|336.35|0
1654110480000|2022-06-01 19:08:00|338.35|335.95|337.95|335.55|338.35|335.95|337.95|335.55|0
1654110490000|2022-06-01 19:08:10|337.54|335.14|337.14|334.74|337.54|335.14|337.14|334.74|0
1654110500000|2022-06-01 19:08:20|337.28|334.88|337.41|335.01|337.41|335.01|337.28|334.88|0
1654110510000|2022-06-01 19:08:30|337.28|334.88|337.68|335.28|337.68|335.28|337.28|334.88|0
1654110520000|2022-06-01 19:08:40|337.81|335.41|338.48|336.08|338.48|336.08|337.81|335.41|0
1654110530000|2022-06-01 19:08:50|337.88|335.48|338.22|335.82|338.22|335.82|337.75|335.35|0
1654110540000|2022-06-01 19:09:00|338.35|335.95|337.54|335.14|338.35|335.95|337.54|335.14|0
1654110550000|2022-06-01 19:09:10|337.68|335.28|337.68|335.28|337.81|335.41|337.68|335.28|0
1654110560000|2022-06-01 19:09:20|337.41|335.01|337.61|335.21|337.61|335.21|337.41|335.01|0
1654110570000|2022-06-01 19:09:30|337.54|335.14|337.54|335.14|337.68|335.28|337.54|335.14|0
1654110580000|2022-06-01 19:09:40|337.81|335.41|338.29|335.89|338.29|335.89|337.81|335.41|0
1654110590000|2022-06-01 19:09:50|338.35|335.95|338.35|335.95|338.35|335.95|338.15|335.75|0
1654110600000|2022-06-01 19:10:00|338.75|336.35|339.29|336.89|339.29|336.89|338.75|336.35|0
1654110610000|2022-06-01 19:10:10|339.16|336.76|339.16|336.76|339.16|336.76|339.16|336.76|0
1654110620000|2022-06-01 19:10:20|338.48|336.08|337.95|335.55|338.55|336.15|337.95|335.55|0
1654110630000|2022-06-01 19:10:30|337.81|335.41|338.08|335.68|338.08|335.68|337.81|335.41|0
1654110640000|2022-06-01 19:10:40|337.95|335.55|338.21|335.81|338.21|335.81|337.95|335.55|0
1654110650000|2022-06-01 19:10:50|337.81|335.41|337.81|335.41|337.81|335.41|337.68|335.28|0
1654110660000|2022-06-01 19:11:00|337.54|335.14|338.21|335.81|338.21|335.81|337.54|335.14|0
1654110670000|2022-06-01 19:11:10|338.08|335.68|337.95|335.55|338.08|335.68|337.54|335.14|0
1654110680000|2022-06-01 19:11:20|338.21|335.81|337.41|335.01|338.21|335.81|337.41|335.01|0
1654110690000|2022-06-01 19:11:30|337.54|335.14|337.95|335.55|337.95|335.55|337.54|335.14|0
1654110700000|2022-06-01 19:11:40|337.81|335.41|337.81|335.41|338.08|335.68|337.81|335.41|0
1654110710000|2022-06-01 19:11:50|337.95|335.55|338.08|335.68|338.08|335.68|337.61|335.21|0
1654110720000|2022-06-01 19:12:00|337.95|335.55|337.95|335.55|338.21|335.81|337.68|335.28|0
1654110730000|2022-06-01 19:12:10|337.88|335.48|337.81|335.41|338.08|335.68|337.81|335.41|0
1654110740000|2022-06-01 19:12:20|338.02|335.62|338.08|335.68|338.21|335.81|337.95|335.55|0
1654110750000|2022-06-01 19:12:30|337.95|335.55|337.61|335.21|337.95|335.55|337.61|335.21|0
1654110760000|2022-06-01 19:12:40|337.68|335.28|337.41|335.01|337.68|335.28|337.41|335.01|0
1654110770000|2022-06-01 19:12:50|337.68|335.28|337.41|335.01|337.68|335.28|337.41|335.01|0
1654110780000|2022-06-01 19:13:00|337.54|335.14|337.27|334.87|337.54|335.14|337.27|334.87|0
1654110790000|2022-06-01 19:13:10|337.41|335.01|337.14|334.74|337.54|335.14|337.14|334.74|0
1654110800000|2022-06-01 19:13:20|337.01|334.61|337.14|334.74|337.27|334.87|337.01|334.61|0
1654110810000|2022-06-01 19:13:30|337.01|334.61|337.01|334.61|337.14|334.74|337.01|334.61|0
1654110820000|2022-06-01 19:13:40|336.67|334.27|336.6|334.2|336.67|334.27|336.6|334.2|0
1654110830000|2022-06-01 19:13:50|336.34|333.94|335.53|333.13|336.34|333.94|335.53|333.13|0
1654110840000|2022-06-01 19:14:00|335.67|333.27|335.4|333|335.93|333.53|335.4|333|0
1654110850000|2022-06-01 19:14:10|335.27|332.87|335.4|333|335.67|333.27|335.27|332.87|0
1654110860000|2022-06-01 19:14:20|335.47|333.07|334.73|332.33|335.47|333.07|334.73|332.33|0
1654110870000|2022-06-01 19:14:30|334.47|332.07|334.47|332.07|334.6|332.2|334.33|331.93|0
1654110880000|2022-06-01 19:14:40|334.6|332.2|334.6|332.2|334.6|332.2|334.6|332.2|0
1654110890000|2022-06-01 19:14:50|334.73|332.33|335.07|332.67|335.07|332.67|334.73|332.33|0
1654110900000|2022-06-01 19:15:00|335.13|332.73|335.4|333|335.4|333|335.13|332.73|0
1654110910000|2022-06-01 19:15:10|336.07|333.67|336.47|334.07|336.47|334.07|335.93|333.53|0
1654110920000|2022-06-01 19:15:20|336.6|334.2|336.47|334.07|336.6|334.2|336.47|334.07|0
1654110930000|2022-06-01 19:15:30|336.07|333.67|336.87|334.47|336.87|334.47|336.07|333.67|0
1654110940000|2022-06-01 19:15:40|336.74|334.34|336.07|333.67|336.74|334.34|336.07|333.67|0
1654110950000|2022-06-01 19:15:50|335.67|333.27|335.53|333.13|335.93|333.53|335.53|333.13|0
1654110960000|2022-06-01 19:16:00|335|332.6|335|332.6|335|332.6|334.87|332.47|0
1654110970000|2022-06-01 19:16:10|335.13|332.73|333.93|331.53|335.27|332.87|333.93|331.53|0
1654110980000|2022-06-01 19:16:20|334.07|331.67|333.93|331.53|334.07|331.67|333.93|331.53|0
1654110990000|2022-06-01 19:16:30|333.8|331.4|333.8|331.4|333.8|331.4|333.8|331.4|0
1654111000000|2022-06-01 19:16:40|333.93|331.53|333.8|331.4|333.93|331.53|333.8|331.4|0
1654111010000|2022-06-01 19:16:50|333.93|331.53|334.06|331.66|334.06|331.66|333.93|331.53|0
1654111020000|2022-06-01 19:17:00|334.2|331.8|333.67|331.27|334.2|331.8|333.67|331.27|0
1654111030000|2022-06-01 19:17:10|333.6|331.2|333.53|331.13|333.93|331.53|333.53|331.13|0
1654111040000|2022-06-01 19:17:20|332.6|330.2|333.27|330.87|333.27|330.87|332.6|330.2|0
1654111050000|2022-06-01 19:17:30|333.73|331.33|333.67|331.27|333.8|331.4|333.67|331.27|0
1654111060000|2022-06-01 19:17:40|333.8|331.4|333.8|331.4|333.93|331.53|333.8|331.4|0
1654111070000|2022-06-01 19:17:50|333.66|331.26|333.93|331.53|333.93|331.53|333.66|331.26|0
1654111080000|2022-06-01 19:18:00|334.6|332.2|335.26|332.86|335.4|333|334.6|332.2|0
1654111090000|2022-06-01 19:18:10|335.2|332.8|335.4|333|335.4|333|334.93|332.53|0
1654111100000|2022-06-01 19:18:20|335.8|333.4|336.47|334.07|336.6|334.2|335.8|333.4|0
1654111110000|2022-06-01 19:18:30|336.6|334.2|336.74|334.34|336.87|334.47|336.6|334.2|0
1654111120000|2022-06-01 19:18:40|336.6|334.2|336.81|334.41|336.81|334.41|336.4|334|0
1654111130000|2022-06-01 19:18:50|336.6|334.2|336.07|333.67|336.6|334.2|336.07|333.67|0
1654111140000|2022-06-01 19:19:00|336.33|333.93|335.93|333.53|336.33|333.93|335.93|333.53|0
1654111150000|2022-06-01 19:19:10|336.2|333.8|336.2|333.8|336.2|333.8|336.2|333.8|0
1654111160000|2022-06-01 19:19:20|335.93|333.53|335.8|333.4|336.07|333.67|335.8|333.4|0
1654111170000|2022-06-01 19:19:30|336.2|333.8|335.53|333.13|336.2|333.8|335.53|333.13|0
1654111180000|2022-06-01 19:19:40|335.8|333.4|335.47|333.07|335.8|333.4|335.47|333.07|0
1654111190000|2022-06-01 19:19:50|335.53|333.13|335.13|332.73|335.53|333.13|335.07|332.67|0
1654111200000|2022-06-01 19:20:00|335.2|332.8|335.2|332.8|335.2|332.8|335.2|332.8|0
1654111210000|2022-06-01 19:20:10|335|332.6|334.86|332.46|335.26|332.86|334.86|332.46|0
1654111220000|2022-06-01 19:20:20|334.73|332.33|335.26|332.86|335.26|332.86|334.73|332.33|0
1654111230000|2022-06-01 19:20:30|335|332.6|335.13|332.73|335.26|332.86|334.73|332.33|0
1654111240000|2022-06-01 19:20:40|335|332.6|335|332.6|335.07|332.67|335|332.6|0
1654111250000|2022-06-01 19:20:50|334.93|332.53|334.46|332.06|334.93|332.53|334.46|332.06|0
1654111260000|2022-06-01 19:21:00|334.6|332.2|334.8|332.4|334.8|332.4|334.46|332.06|0
1654111270000|2022-06-01 19:21:10|334.46|332.06|334.2|331.8|334.46|332.06|334.06|331.66|0
1654111280000|2022-06-01 19:21:20|334.33|331.93|334.53|332.13|334.53|332.13|334.33|331.93|0
1654111290000|2022-06-01 19:21:30|334.6|332.2|335.26|332.86|335.26|332.86|334.6|332.2|0
1654111300000|2022-06-01 19:21:40|335.13|332.73|335.07|332.67|335.13|332.73|334.86|332.46|0
1654111310000|2022-06-01 19:21:50|335.13|332.73|335.33|332.93|335.33|332.93|335.13|332.73|0
1654111320000|2022-06-01 19:22:00|334.46|332.06|334.06|331.66|334.46|332.06|334.06|331.66|0
1654111330000|2022-06-01 19:22:10|334.73|332.33|335|332.6|335|332.6|334.73|332.33|0
1654111340000|2022-06-01 19:22:20|335.07|332.67|334.46|332.06|335.07|332.67|334.46|332.06|0
1654111350000|2022-06-01 19:22:30|334.6|332.2|334.46|332.06|334.86|332.46|334.46|332.06|0
1654111360000|2022-06-01 19:22:40|334.6|332.2|334.46|332.06|334.6|332.2|334.46|332.06|0
1654111370000|2022-06-01 19:22:50|334.53|332.13|334.46|332.06|334.53|332.13|334.46|332.06|0
1654111380000|2022-06-01 19:23:00|334.06|331.66|333.4|331|334.06|331.66|333.26|330.86|0
1654111390000|2022-06-01 19:23:10|333.93|331.53|334.46|332.06|334.73|332.33|333.93|331.53|0
1654111400000|2022-06-01 19:23:20|334.4|332|334.33|331.93|334.4|332|334.06|331.66|0
1654111410000|2022-06-01 19:23:30|334.19|331.79|334.46|332.06|334.46|332.06|334.06|331.66|0
1654111420000|2022-06-01 19:23:40|334.8|332.4|334.99|332.59|335.13|332.73|334.8|332.4|0
1654111430000|2022-06-01 19:23:50|334.59|332.19|335.06|332.66|335.06|332.66|334.59|332.19|0
1654111440000|2022-06-01 19:24:00|335.4|333|335.93|333.53|336.06|333.66|335.4|333|0
1654111450000|2022-06-01 19:24:10|336.06|333.66|335.73|333.33|336.06|333.66|335.73|333.33|0
1654111460000|2022-06-01 19:24:20|335.66|333.26|335.93|333.53|335.93|333.53|335.66|333.26|0
1654111470000|2022-06-01 19:24:30|336.06|333.66|335.66|333.26|336.06|333.66|335.66|333.26|0
1654111480000|2022-06-01 19:24:40|335.4|333|335.13|332.73|335.4|333|334.99|332.59|0
1654111490000|2022-06-01 19:24:50|335.2|332.8|334.99|332.59|335.26|332.86|334.99|332.59|0
1654111500000|2022-06-01 19:25:00|335.33|332.93|335.26|332.86|335.39|332.99|335.13|332.73|0
1654111510000|2022-06-01 19:25:10|335.6|333.2|335.93|333.53|336.2|333.8|335.6|333.2|0
1654111520000|2022-06-01 19:25:20|336.73|334.33|337.13|334.73|337.13|334.73|336.73|334.33|0
1654111530000|2022-06-01 19:25:30|336.87|334.47|337.61|335.21|337.61|335.21|336.87|334.47|0
1654111540000|2022-06-01 19:25:40|337.94|335.54|337.4|335|337.94|335.54|337.4|335|0
1654111550000|2022-06-01 19:25:50|337|334.6|337|334.6|337.27|334.87|337|334.6|0
1654111560000|2022-06-01 19:26:00|336.6|334.2|336.73|334.33|336.87|334.47|336.53|334.13|0
1654111570000|2022-06-01 19:26:10|336.46|334.06|336.6|334.2|336.6|334.2|336.27|333.87|0
1654111580000|2022-06-01 19:26:20|336.33|333.93|336.46|334.06|336.46|334.06|336.2|333.8|0
1654111590000|2022-06-01 19:26:30|336.2|333.8|335.66|333.26|336.2|333.8|335.66|333.26|0
1654111600000|2022-06-01 19:26:40|335.93|333.53|335.93|333.53|336.06|333.66|335.93|333.53|0
1654111610000|2022-06-01 19:26:50|335.79|333.39|336.2|333.8|336.2|333.8|335.79|333.39|0
1654111620000|2022-06-01 19:27:00|335.93|333.53|335.93|333.53|336.2|333.8|335.93|333.53|0
1654111630000|2022-06-01 19:27:10|335.79|333.39|336.2|333.8|336.2|333.8|335.79|333.39|0
1654111640000|2022-06-01 19:27:20|336.06|333.66|336.2|333.8|336.33|333.93|336.06|333.66|0
1654111650000|2022-06-01 19:27:30|336.27|333.87|336.33|333.93|336.33|333.93|336.2|333.8|0
1654111660000|2022-06-01 19:27:40|336.4|334|336.2|333.8|336.46|334.06|336.2|333.8|0
1654111670000|2022-06-01 19:27:50|336.06|333.66|336.06|333.66|336.2|333.8|336.06|333.66|0
1654111680000|2022-06-01 19:28:00|336.2|333.8|337.13|334.73|337.13|334.73|336.2|333.8|0
1654111690000|2022-06-01 19:28:10|336.86|334.46|336.73|334.33|337.27|334.87|336.73|334.33|0
1654111700000|2022-06-01 19:28:20|336.46|334.06|336.33|333.93|336.73|334.33|336.33|333.93|0
1654111710000|2022-06-01 19:28:30|336.46|334.06|336.46|334.06|336.53|334.13|336.46|334.06|0
1654111720000|2022-06-01 19:28:40|336.86|334.46|336.6|334.2|336.86|334.46|336.6|334.2|0
1654111730000|2022-06-01 19:28:50|336.33|333.93|336.26|333.86|336.53|334.13|336.26|333.86|0
1654111740000|2022-06-01 19:29:00|335.79|333.39|336.73|334.33|336.73|334.33|335.79|333.39|0
1654111750000|2022-06-01 19:29:10|336.33|333.93|336.06|333.66|336.33|333.93|335.93|333.53|0
1654111760000|2022-06-01 19:29:20|335.93|333.53|335.79|333.39|335.93|333.53|335.79|333.39|0
1654111770000|2022-06-01 19:29:30|335.26|332.86|335.39|332.99|335.39|332.99|335.26|332.86|0
1654111780000|2022-06-01 19:29:40|335.26|332.86|335.13|332.73|335.26|332.86|335.13|332.73|0
1654111790000|2022-06-01 19:29:50|334.99|332.59|336.06|333.66|336.06|333.66|334.99|332.59|0
1654111800000|2022-06-01 19:30:00|336.73|334.33|338.68|336.28|338.88|336.48|336.73|334.33|0
1654111810000|2022-06-01 19:30:10|337.53|335.13|338.34|335.94|338.41|336.01|337.53|335.13|0
1654111820000|2022-06-01 19:30:20|338.07|335.67|337.53|335.13|338.34|335.94|337.53|335.13|0
1654111830000|2022-06-01 19:30:30|338.21|335.81|337.67|335.27|338.47|336.07|337.67|335.27|0
1654111840000|2022-06-01 19:30:40|337.53|335.13|338.07|335.67|338.21|335.81|337.53|335.13|0
1654111850000|2022-06-01 19:30:50|338.21|335.81|338.61|336.21|338.74|336.34|338.21|335.81|0
1654111860000|2022-06-01 19:31:00|338.88|336.48|338.14|335.74|338.88|336.48|338.14|335.74|0
1654111870000|2022-06-01 19:31:10|338.61|336.21|338.74|336.34|338.74|336.34|338.21|335.81|0
1654111880000|2022-06-01 19:31:20|338.61|336.21|338.61|336.21|338.74|336.34|338.61|336.21|0
1654111890000|2022-06-01 19:31:30|338.47|336.07|338.47|336.07|338.47|336.07|338.47|336.07|0
1654111900000|2022-06-01 19:31:40|338.68|336.28|338.74|336.34|338.88|336.48|338.47|336.07|0
1654111910000|2022-06-01 19:31:50|338.47|336.07|338.61|336.21|338.61|336.21|338.34|335.94|0
1654111920000|2022-06-01 19:32:00|338.54|336.14|337.67|335.27|338.54|336.14|337.67|335.27|0
1654111930000|2022-06-01 19:32:10|338.27|335.87|338.07|335.67|338.27|335.87|337.67|335.27|0
1654111940000|2022-06-01 19:32:20|337.94|335.54|337.53|335.13|337.94|335.54|337.53|335.13|0
1654111950000|2022-06-01 19:32:30|337.94|335.54|338.07|335.67|338.34|335.94|337.67|335.27|0
1654111960000|2022-06-01 19:32:40|338.74|336.34|339.15|336.75|339.15|336.75|338.74|336.34|0
1654111970000|2022-06-01 19:32:50|336.46|334.06|336.26|333.86|336.6|334.2|336.19|333.79|0
1654111980000|2022-06-01 19:33:00|336.46|334.06|336.19|333.79|336.46|334.06|336.06|333.66|0
1654111990000|2022-06-01 19:33:10|336.06|333.66|335.75|333.35|340.44|338.04|335.75|333.35|0
1654112000000|2022-06-01 19:33:20|335.48|333.08|332.39|329.99|335.48|333.08|332.39|329.99|0
1654112010000|2022-06-01 19:33:30|334.4|332|334.4|332|334.67|332.27|334.4|332|0
1654112020000|2022-06-01 19:33:40|334.94|332.54|334.34|331.94|335.08|332.68|334.34|331.94|0
1654112030000|2022-06-01 19:33:50|334.4|332|334.94|332.54|334.94|332.54|334.27|331.87|0
1654112040000|2022-06-01 19:34:00|334.67|332.27|335.55|333.15|335.55|333.15|334.67|332.27|0
1654112050000|2022-06-01 19:34:10|334.94|332.54|335.14|332.74|335.21|332.81|334.81|332.41|0
1654112060000|2022-06-01 19:34:20|334.94|332.54|334.74|332.34|335.21|332.81|334.74|332.34|0
1654112070000|2022-06-01 19:34:30|335.07|332.67|335.75|333.35|335.75|333.35|335.07|332.67|0
1654112080000|2022-06-01 19:34:40|336.29|333.89|336.15|333.75|336.29|333.89|336.09|333.69|0
1654112090000|2022-06-01 19:34:50|336.02|333.62|335.75|333.35|336.02|333.62|335.61|333.21|0
1654112100000|2022-06-01 19:35:00|336.15|333.75|337.03|334.63|337.03|334.63|336.15|333.75|0
1654112110000|2022-06-01 19:35:10|336.96|334.56|336.29|333.89|336.96|334.56|336.15|333.75|0
1654112120000|2022-06-01 19:35:20|336.83|334.43|337.23|334.83|337.23|334.83|336.83|334.43|0
1654112130000|2022-06-01 19:35:30|337.1|334.7|336.96|334.56|337.23|334.83|336.96|334.56|0
1654112140000|2022-06-01 19:35:40|336.83|334.43|336.49|334.09|336.83|334.43|336.42|334.02|0
1654112150000|2022-06-01 19:35:50|336.42|334.02|336.02|333.62|336.42|334.02|336.02|333.62|0
1654112160000|2022-06-01 19:36:00|336.42|334.02|337.1|334.7|337.23|334.83|336.42|334.02|0
1654112170000|2022-06-01 19:36:10|337.37|334.97|337.23|334.83|337.5|335.1|337.23|334.83|0
1654112180000|2022-06-01 19:36:20|336.96|334.56|336.29|333.89|336.96|334.56|336.29|333.89|0
1654112190000|2022-06-01 19:36:30|336.02|333.62|336.15|333.75|336.42|334.02|336.02|333.62|0
1654112200000|2022-06-01 19:36:40|335.34|332.94|335.07|332.67|335.48|333.08|335.07|332.67|0
1654112210000|2022-06-01 19:36:50|334.94|332.54|334.13|331.73|334.94|332.54|333.73|331.33|0
1654112220000|2022-06-01 19:37:00|333.86|331.46|334.4|332|334.4|332|333.86|331.46|0
1654112230000|2022-06-01 19:37:10|334.07|331.67|333.6|331.2|334.4|332|333.6|331.2|0
1654112240000|2022-06-01 19:37:20|333.73|331.33|333.46|331.06|333.73|331.33|333.46|331.06|0
1654112250000|2022-06-01 19:37:30|333.86|331.46|333.33|330.93|333.86|331.46|333.33|330.93|0
1654112260000|2022-06-01 19:37:40|333.73|331.33|332.92|330.52|333.73|331.33|332.92|330.52|0
1654112270000|2022-06-01 19:37:50|332.66|330.26|332.79|330.39|332.79|330.39|332.66|330.26|0
1654112280000|2022-06-01 19:38:00|333.19|330.79|333.19|330.79|333.59|331.19|333.19|330.79|0
1654112290000|2022-06-01 19:38:10|333.33|330.93|333.73|331.33|333.73|331.33|333.33|330.93|0
1654112300000|2022-06-01 19:38:20|333.4|331|333.73|331.33|333.73|331.33|333.4|331|0
1654112310000|2022-06-01 19:38:30|333.46|331.06|333.06|330.66|333.46|331.06|333.06|330.66|0
1654112320000|2022-06-01 19:38:40|333.19|330.79|332.52|330.12|333.19|330.79|332.52|330.12|0
1654112330000|2022-06-01 19:38:50|332.66|330.26|332.52|330.12|332.66|330.26|332.52|330.12|0
1654112340000|2022-06-01 19:39:00|332.25|329.85|333.19|330.79|333.19|330.79|332.12|329.72|0
1654112350000|2022-06-01 19:39:10|332.79|330.39|333.73|331.33|333.73|331.33|332.79|330.39|0
1654112360000|2022-06-01 19:39:20|333.66|331.26|333.19|330.79|333.73|331.33|333.19|330.79|0
1654112370000|2022-06-01 19:39:30|332.79|330.39|332.25|329.85|333.06|330.66|332.12|329.72|0
1654112380000|2022-06-01 19:39:40|332.12|329.72|332.19|329.79|332.25|329.85|332.12|329.72|0
1654112390000|2022-06-01 19:39:50|332.25|329.85|331.85|329.45|332.25|329.85|331.85|329.45|0
1654112400000|2022-06-01 19:40:00|331.72|329.32|331.45|329.05|331.72|329.32|331.45|329.05|0
1654112410000|2022-06-01 19:40:10|331.85|329.45|331.59|329.19|332.25|329.85|331.59|329.19|0
1654112420000|2022-06-01 19:40:20|331.32|328.92|331.85|329.45|331.99|329.59|331.32|328.92|0
1654112430000|2022-06-01 19:40:30|331.45|329.05|331.72|329.32|331.72|329.32|331.39|328.99|0
1654112440000|2022-06-01 19:40:40|331.65|329.25|331.72|329.32|331.99|329.59|331.65|329.25|0
1654112450000|2022-06-01 19:40:50|331.85|329.45|331.79|329.39|332.39|329.99|331.79|329.39|0
1654112460000|2022-06-01 19:41:00|331.72|329.32|331.85|329.45|332.39|329.99|331.72|329.32|0
1654112470000|2022-06-01 19:41:10|331.45|329.05|331.32|328.92|331.45|329.05|331.32|328.92|0
1654112480000|2022-06-01 19:41:20|331.05|328.65|331.12|328.72|331.18|328.78|331.05|328.65|0
1654112490000|2022-06-01 19:41:30|331.18|328.78|330.92|328.52|331.18|328.78|330.38|327.98|0
1654112500000|2022-06-01 19:41:40|330.78|328.38|331.18|328.78|331.18|328.78|330.78|328.38|0
1654112510000|2022-06-01 19:41:50|331.32|328.92|331.72|329.32|331.72|329.32|331.18|328.78|0
1654112520000|2022-06-01 19:42:00|331.58|329.18|331.05|328.65|331.58|329.18|330.78|328.38|0
1654112530000|2022-06-01 19:42:10|330.92|328.52|330.92|328.52|330.92|328.52|330.78|328.38|0
1654112540000|2022-06-01 19:42:20|330.78|328.38|331.32|328.92|331.45|329.05|330.78|328.38|0
1654112550000|2022-06-01 19:42:30|331.18|328.78|330.78|328.38|331.18|328.78|330.78|328.38|0
1654112560000|2022-06-01 19:42:40|330.92|328.52|330.92|328.52|330.92|328.52|330.78|328.38|0
1654112570000|2022-06-01 19:42:50|330.78|328.38|330.65|328.25|330.92|328.52|330.65|328.25|0
1654112580000|2022-06-01 19:43:00|330.52|328.12|330.05|327.65|330.52|328.12|330.05|327.65|0
1654112590000|2022-06-01 19:43:10|330.38|327.98|331.05|328.65|331.05|328.65|330.38|327.98|0
1654112600000|2022-06-01 19:43:20|331.58|329.18|331.58|329.18|331.85|329.45|331.58|329.18|0
1654112610000|2022-06-01 19:43:30|332.52|330.12|332.92|330.52|332.92|330.52|332.52|330.12|0
1654112620000|2022-06-01 19:43:40|332.79|330.39|332.72|330.32|332.92|330.52|332.72|330.32|0
1654112630000|2022-06-01 19:43:50|333.06|330.66|332.86|330.46|333.19|330.79|332.86|330.46|0
1654112640000|2022-06-01 19:44:00|333.06|330.66|332.79|330.39|333.06|330.66|332.25|329.85|0
1654112650000|2022-06-01 19:44:10|332.25|329.85|332.12|329.72|332.39|329.99|331.98|329.58|0
1654112660000|2022-06-01 19:44:20|332.25|329.85|332.39|329.99|332.39|329.99|331.85|329.45|0
1654112670000|2022-06-01 19:44:30|332.52|330.12|332.65|330.25|332.65|330.25|332.52|330.12|0
1654112680000|2022-06-01 19:44:40|332.52|330.12|333.12|330.72|333.12|330.72|332.52|330.12|0
1654112690000|2022-06-01 19:44:50|333.46|331.06|333.59|331.19|333.59|331.19|333.46|331.06|0
1654112700000|2022-06-01 19:45:00|334.13|331.73|334.94|332.54|334.94|332.54|334.13|331.73|0
1654112710000|2022-06-01 19:45:10|335.2|332.8|334.94|332.54|335.2|332.8|334.94|332.54|0
1654112720000|2022-06-01 19:45:20|335.34|332.94|335.2|332.8|335.34|332.94|334.94|332.54|0
1654112730000|2022-06-01 19:45:30|335.07|332.67|334.26|331.86|335.07|332.67|334.26|331.86|0
1654112740000|2022-06-01 19:45:40|334.53|332.13|334.53|332.13|334.53|332.13|334.53|332.13|0
1654112750000|2022-06-01 19:45:50|334.6|332.2|334.67|332.27|334.93|332.53|334.6|332.2|0
1654112760000|2022-06-01 19:46:00|334.26|331.86|334.74|332.34|334.74|332.34|333.86|331.46|0
1654112770000|2022-06-01 19:46:10|334.8|332.4|335.2|332.8|335.2|332.8|334.8|332.4|0
1654112780000|2022-06-01 19:46:20|335.34|332.94|334.8|332.4|335.61|333.21|334.8|332.4|0
1654112790000|2022-06-01 19:46:30|335.07|332.67|334.4|332|335.07|332.67|334.4|332|0
1654112800000|2022-06-01 19:46:40|334.26|331.86|333.99|331.59|334.4|332|333.99|331.59|0
1654112810000|2022-06-01 19:46:50|333.86|331.46|333.86|331.46|333.86|331.46|333.72|331.32|0
1654112820000|2022-06-01 19:47:00|333.72|331.32|332.79|330.39|333.72|331.32|332.79|330.39|0
1654112830000|2022-06-01 19:47:10|333.05|330.65|333.46|331.06|333.46|331.06|333.05|330.65|0
1654112840000|2022-06-01 19:47:20|333.59|331.19|333.32|330.92|333.59|331.19|333.32|330.92|0
1654112850000|2022-06-01 19:47:30|333.19|330.79|333.05|330.65|333.32|330.92|333.05|330.65|0
1654112860000|2022-06-01 19:47:40|332.99|330.59|332.79|330.39|333.19|330.79|332.79|330.39|0
1654112870000|2022-06-01 19:47:50|332.45|330.05|332.38|329.98|332.65|330.25|332.38|329.98|0
1654112880000|2022-06-01 19:48:00|332.79|330.39|332.52|330.12|332.79|330.39|332.12|329.72|0
1654112890000|2022-06-01 19:48:10|332.65|330.25|331.98|329.58|332.79|330.39|331.98|329.58|0
1654112900000|2022-06-01 19:48:20|332.38|329.98|333.46|331.06|333.46|331.06|332.38|329.98|0
1654112910000|2022-06-01 19:48:30|333.32|330.92|333.32|330.92|333.32|330.92|333.05|330.65|0
1654112920000|2022-06-01 19:48:40|333.72|331.32|333.05|330.65|333.72|331.32|333.05|330.65|0
1654112930000|2022-06-01 19:48:50|333.59|331.19|333.86|331.46|333.86|331.46|333.46|331.06|0
1654112940000|2022-06-01 19:49:00|333.53|331.13|333.99|331.59|333.99|331.59|333.53|331.13|0
1654112950000|2022-06-01 19:49:10|333.93|331.53|334.13|331.73|334.26|331.86|333.93|331.53|0
1654112960000|2022-06-01 19:49:20|334.4|332|333.86|331.46|334.4|332|333.86|331.46|0
1654112970000|2022-06-01 19:49:30|333.19|330.79|332.92|330.52|333.59|331.19|332.92|330.52|0
1654112980000|2022-06-01 19:49:40|333.19|330.79|332.78|330.38|333.19|330.79|332.72|330.32|0
1654112990000|2022-06-01 19:49:50|332.38|329.98|333.19|330.79|333.19|330.79|332.38|329.98|0
1654113000000|2022-06-01 19:50:00|331.18|328.78|332.12|329.72|332.12|329.72|331.18|328.78|0
1654113010000|2022-06-01 19:50:10|334.2|331.8|334.26|331.86|334.26|331.86|333.72|331.32|0
1654113020000|2022-06-01 19:50:20|334.66|332.26|334.13|331.73|334.66|332.26|333.59|331.19|0
1654113030000|2022-06-01 19:50:30|334.8|332.4|335.74|333.34|335.74|333.34|334.53|332.13|0
1654113040000|2022-06-01 19:50:40|335.88|333.48|335.07|332.67|335.88|333.48|335.07|332.67|0
1654113050000|2022-06-01 19:50:50|334.53|332.13|333.72|331.32|334.53|332.13|333.59|331.19|0
1654113060000|2022-06-01 19:51:00|333.45|331.05|333.19|330.79|333.45|331.05|333.05|330.65|0
1654113070000|2022-06-01 19:51:10|333.86|331.46|334.93|332.53|335.07|332.67|333.86|331.46|0
1654113080000|2022-06-01 19:51:20|335.07|332.67|335.07|332.67|335.34|332.94|335.07|332.67|0
1654113090000|2022-06-01 19:51:30|335.47|333.07|335.34|332.94|335.61|333.21|335.34|332.94|0
1654113100000|2022-06-01 19:51:40|335.61|333.21|336.14|333.74|336.14|333.74|335.61|333.21|0
1654113110000|2022-06-01 19:51:50|336.01|333.61|335.47|333.07|336.14|333.74|335.47|333.07|0
1654113120000|2022-06-01 19:52:00|335.2|332.8|334.8|332.4|335.2|332.8|334.8|332.4|0
1654113130000|2022-06-01 19:52:10|334.46|332.06|333.99|331.59|334.46|332.06|333.99|331.59|0
1654113140000|2022-06-01 19:52:20|334.06|331.66|333.59|331.19|334.06|331.66|333.59|331.19|0
1654113150000|2022-06-01 19:52:30|333.32|330.92|334.26|331.86|334.26|331.86|333.32|330.92|0
1654113160000|2022-06-01 19:52:40|334.66|332.26|334.66|332.26|334.66|332.26|334.39|331.99|0
1654113170000|2022-06-01 19:52:50|334.8|332.4|335.47|333.07|335.47|333.07|334.8|332.4|0
1654113180000|2022-06-01 19:53:00|335.6|333.2|335.47|333.07|335.6|333.2|335.34|332.94|0
1654113190000|2022-06-01 19:53:10|335.54|333.14|337.22|334.82|337.22|334.82|335.47|333.07|0
1654113200000|2022-06-01 19:53:20|337.49|335.09|337.63|335.23|337.63|335.23|337.09|334.69|0
1654113210000|2022-06-01 19:53:30|337.36|334.96|337.36|334.96|337.43|335.03|337.36|334.96|0
1654113220000|2022-06-01 19:53:40|337.49|335.09|338.24|335.84|338.31|335.91|337.49|335.09|0
1654113230000|2022-06-01 19:53:50|338.44|336.04|338.85|336.45|338.85|336.45|338.31|335.91|0
1654113240000|2022-06-01 19:54:00|338.98|336.58|339.12|336.72|339.12|336.72|338.98|336.58|0
1654113250000|2022-06-01 19:54:10|339.26|336.86|339.94|337.54|339.94|337.54|339.26|336.86|0
1654113260000|2022-06-01 19:54:20|340.34|337.94|339.93|337.53|340.34|337.94|339.93|337.53|0
1654113270000|2022-06-01 19:54:30|339.66|337.26|339.66|337.26|339.8|337.4|339.53|337.13|0
1654113280000|2022-06-01 19:54:40|340.21|337.81|340.61|338.21|340.61|338.21|340.21|337.81|0
1654113290000|2022-06-01 19:54:50|340.55|338.15|340.34|337.94|340.55|338.15|340.21|337.81|0
1654113300000|2022-06-01 19:55:00|340.89|338.49|340.61|338.21|340.89|338.49|340.21|337.81|0
1654113310000|2022-06-01 19:55:10|341.16|338.76|341.7|339.3|341.7|339.3|341.16|338.76|0
1654113320000|2022-06-01 19:55:20|341.43|339.03|341.43|339.03|341.43|339.03|341.43|339.03|0
1654113330000|2022-06-01 19:55:30|341.98|339.58|342.66|340.26|342.66|340.26|341.43|339.03|0
1654113340000|2022-06-01 19:55:40|342.52|340.12|342.66|340.26|343.07|340.67|342.52|340.12|0
1654113350000|2022-06-01 19:55:50|341.98|339.58|342.8|340.4|342.8|340.4|341.98|339.58|0
1654113360000|2022-06-01 19:56:00|343.07|340.67|342.8|340.4|343.07|340.67|342.8|340.4|0
1654113370000|2022-06-01 19:56:10|343.07|340.67|343.89|341.49|343.89|341.49|343.07|340.67|0
1654113380000|2022-06-01 19:56:20|343.75|341.35|343.48|341.08|343.75|341.35|343.48|341.08|0
1654113390000|2022-06-01 19:56:30|343.75|341.35|343.62|341.22|343.75|341.35|343.48|341.08|0
1654113400000|2022-06-01 19:56:40|343.89|341.49|343.21|340.81|343.89|341.49|343.21|340.81|0
1654113410000|2022-06-01 19:56:50|342.66|340.26|343.41|341.01|343.41|341.01|342.66|340.26|0
1654113420000|2022-06-01 19:57:00|343.48|341.08|343.28|340.88|343.48|341.08|343.21|340.81|0
1654113430000|2022-06-01 19:57:10|343.62|341.22|342.8|340.4|343.62|341.22|342.8|340.4|0
1654113440000|2022-06-01 19:57:20|342.66|340.26|342.87|340.47|343.07|340.67|342.66|340.26|0
1654113450000|2022-06-01 19:57:30|342.8|340.4|342.52|340.12|342.8|340.4|342.52|340.12|0
1654113460000|2022-06-01 19:57:40|342.66|340.26|342.39|339.99|342.66|340.26|342.25|339.85|0
1654113470000|2022-06-01 19:57:50|342.66|340.26|342.59|340.19|342.8|340.4|342.59|340.19|0
1654113480000|2022-06-01 19:58:00|342.66|340.26|342.93|340.53|343.21|340.81|342.66|340.26|0
1654113490000|2022-06-01 19:58:10|342.8|340.4|342.52|340.12|342.8|340.4|341.98|339.58|0
1654113500000|2022-06-01 19:58:20|342.46|340.06|342.52|340.12|342.52|340.12|342.39|339.99|0
1654113510000|2022-06-01 19:58:30|342.25|339.85|342.66|340.26|342.8|340.4|342.25|339.85|0
1654113520000|2022-06-01 19:58:40|342.39|339.99|342.52|340.12|342.52|340.12|342.39|339.99|0
1654113530000|2022-06-01 19:58:50|342.11|339.71|342.25|339.85|342.39|339.99|342.11|339.71|0
1654113540000|2022-06-01 19:59:00|342.93|340.53|343.07|340.67|343.07|340.67|342.93|340.53|0
1654113550000|2022-06-01 19:59:10|342.8|340.4|343.07|340.67|343.07|340.67|342.39|339.99|0
1654113560000|2022-06-01 19:59:20|343.21|340.81|343.07|340.67|343.21|340.81|342.93|340.53|0
1654113570000|2022-06-01 19:59:30|343.21|340.81|343.75|341.35|343.75|341.35|343.21|340.81|0
1654113580000|2022-06-01 19:59:40|343.89|341.49|344.99|342.59|344.99|342.59|343.89|341.49|0
1654113590000|2022-06-01 19:59:50|345.26|342.86|344.99|342.59|345.54|343.14|344.99|342.59|0
1654113600000|2022-06-01 20:00:00|345.12|342.72|344.71|342.31|345.12|342.72|344.71|342.31|0
1654113610000|2022-06-01 20:00:10|345.12|342.72|345.95|343.55|345.95|343.55|345.12|342.72|0
1654113620000|2022-06-01 20:00:20|345.67|343.27|344.58|342.18|345.67|343.27|344.58|342.18|0
1654113630000|2022-06-01 20:00:30|344.78|342.38|344.71|342.31|344.78|342.38|344.71|342.31|0
1654113640000|2022-06-01 20:00:40|344.16|341.76|343.75|341.35|344.16|341.76|343.62|341.22|0
1654113650000|2022-06-01 20:00:50|343.48|341.08|343.41|341.01|343.48|341.08|343.34|340.94|0
1654113660000|2022-06-01 20:01:00|343.62|341.22|343.89|341.49|343.89|341.49|343.62|341.22|0
1654113670000|2022-06-01 20:01:10|343.82|341.42|344.16|341.76|344.16|341.76|343.82|341.42|0
1654113680000|2022-06-01 20:01:20|344.3|341.9|344.3|341.9|344.3|341.9|344.16|341.76|0
1654113690000|2022-06-01 20:01:30|344.58|342.18|344.57|342.17|344.85|342.45|344.57|342.17|0
1654113700000|2022-06-01 20:01:40|344.71|342.31|344.16|341.76|344.71|342.31|344.16|341.76|0
1654113710000|2022-06-01 20:01:50|344.03|341.63|343.62|341.22|344.03|341.63|343.62|341.22|0
1654113720000|2022-06-01 20:02:00|343.89|341.49|343.75|341.35|343.89|341.49|343.75|341.35|0
1654113730000|2022-06-01 20:02:10|343.62|341.22|344.16|341.76|344.16|341.76|343.62|341.22|0
1654113740000|2022-06-01 20:02:20|344.03|341.63|344.44|342.04|344.44|342.04|344.03|341.63|0
1654113750000|2022-06-01 20:02:30|344.57|342.17|344.71|342.31|344.71|342.31|344.57|342.17|0
1654113760000|2022-06-01 20:02:40|344.65|342.25|344.71|342.31|344.71|342.31|344.65|342.25|0
1654113770000|2022-06-01 20:02:50|344.57|342.17|344.71|342.31|344.71|342.31|344.57|342.17|0
1654113780000|2022-06-01 20:03:00|344.57|342.17|344.99|342.59|344.99|342.59|344.57|342.17|0
1654113790000|2022-06-01 20:03:10|345.12|342.72|344.85|342.45|345.12|342.72|344.85|342.45|0
1654113800000|2022-06-01 20:03:20|344.99|342.59|344.85|342.45|344.99|342.59|344.71|342.31|0
1654113810000|2022-06-01 20:03:30|345.26|342.86|345.4|343|345.4|343|345.12|342.72|0
1654113820000|2022-06-01 20:03:40|345.54|343.14|345.67|343.27|345.67|343.27|345.54|343.14|0
1654113830000|2022-06-01 20:03:50|345.54|343.14|345.81|343.41|345.81|343.41|345.4|343|0
1654113840000|2022-06-01 20:04:00|345.67|343.27|345.12|342.72|345.67|343.27|345.12|342.72|0
1654113850000|2022-06-01 20:04:10|344.99|342.59|345.12|342.72|345.12|342.72|344.99|342.59|0
1654113860000|2022-06-01 20:04:20|344.57|342.17|344.57|342.17|344.71|342.31|344.57|342.17|0
1654113870000|2022-06-01 20:04:30|344.71|342.31|345.26|342.86|345.26|342.86|344.71|342.31|0
1654113880000|2022-06-01 20:04:40|345.4|343|345.4|343|345.4|343|345.4|343|0
1654113890000|2022-06-01 20:04:50|345.12|342.72|344.99|342.59|345.12|342.72|344.99|342.59|0
1654113900000|2022-06-01 20:05:00|344.85|342.45|345.26|342.86|345.26|342.86|344.85|342.45|0
1654113910000|2022-06-01 20:05:10|345.53|343.13|345.4|343|345.53|343.13|345.4|343|0
1654113920000|2022-06-01 20:05:20|345.53|343.13|345.53|343.13|345.53|343.13|345.4|343|0
1654113930000|2022-06-01 20:05:30|345.4|343|345.53|343.13|345.67|343.27|345.4|343|0
1654113940000|2022-06-01 20:05:40|345.81|343.41|345.67|343.27|345.81|343.41|345.67|343.27|0
1654113950000|2022-06-01 20:05:50|345.53|343.13|345.26|342.86|345.61|343.21|345.26|342.86|0
1654113960000|2022-06-01 20:06:00|345.53|343.13|345.67|343.27|345.67|343.27|345.53|343.13|0
1654113970000|2022-06-01 20:06:10|345.81|343.41|346.22|343.82|346.22|343.82|345.81|343.41|0
1654113980000|2022-06-01 20:06:20|346.36|343.96|345.95|343.55|346.36|343.96|345.95|343.55|0
1654113990000|2022-06-01 20:06:30|346.08|343.68|346.5|344.1|346.5|344.1|346.08|343.68|0
1654114000000|2022-06-01 20:06:40|346.22|343.82|346.5|344.1|346.5|344.1|346.22|343.82|0
1654114010000|2022-06-01 20:06:50|346.36|343.96|346.63|344.23|346.63|344.23|346.36|343.96|0
1654114020000|2022-06-01 20:07:00|346.36|343.96|346.5|344.1|346.5|344.1|346.36|343.96|0
1654114030000|2022-06-01 20:07:10|346.77|344.37|346.91|344.51|346.91|344.51|346.77|344.37|0
1654114040000|2022-06-01 20:07:20|346.84|344.44|346.77|344.37|346.84|344.44|346.77|344.37|0
1654114050000|2022-06-01 20:07:30|346.91|344.51|347.19|344.79|347.19|344.79|346.91|344.51|0
1654114060000|2022-06-01 20:07:40|347.32|344.92|347.32|344.92|347.32|344.92|347.19|344.79|0
1654114070000|2022-06-01 20:07:50|347.05|344.65|347.05|344.65|347.05|344.65|347.05|344.65|0
1654114080000|2022-06-01 20:08:00|346.91|344.51|347.32|344.92|347.32|344.92|346.91|344.51|0
1654114090000|2022-06-01 20:08:10|347.19|344.79|347.32|344.92|347.32|344.92|347.19|344.79|0
1654114100000|2022-06-01 20:08:20|347.46|345.06|347.05|344.65|347.46|345.06|347.05|344.65|0
1654114110000|2022-06-01 20:08:30|347.19|344.79|347.05|344.65|347.19|344.79|347.05|344.65|0
1654114120000|2022-06-01 20:08:40|346.91|344.51|346.77|344.37|346.91|344.51|346.77|344.37|0
1654114130000|2022-06-01 20:08:50|346.63|344.23|346.63|344.23|346.63|344.23|346.36|343.96|0
1654114140000|2022-06-01 20:09:00|346.77|344.37|345.26|342.86|346.77|344.37|345.26|342.86|0
1654114150000|2022-06-01 20:09:10|345.12|342.72|344.98|342.58|345.12|342.72|344.98|342.58|0
1654114160000|2022-06-01 20:09:20|344.85|342.45|345.47|343.07|345.47|343.07|344.71|342.31|0
1654114170000|2022-06-01 20:09:30|345.81|343.41|346.08|343.68|346.08|343.68|345.81|343.41|0
1654114180000|2022-06-01 20:09:40|346.22|343.82|346.08|343.68|346.22|343.82|346.02|343.62|0
1654114190000|2022-06-01 20:09:50|346.22|343.82|345.81|343.41|346.22|343.82|345.81|343.41|0
1654114200000|2022-06-01 20:10:00|345.67|343.27|346.08|343.68|346.08|343.68|345.67|343.27|0
1654114210000|2022-06-01 20:10:10|346.22|343.82|345.94|343.54|346.22|343.82|345.94|343.54|0
1654114220000|2022-06-01 20:10:20|346.08|343.68|345.94|343.54|346.08|343.68|345.94|343.54|0
1654114230000|2022-06-01 20:10:30|346.08|343.68|345.88|343.48|346.15|343.75|345.88|343.48|0
1654114240000|2022-06-01 20:10:40|345.94|343.54|346.22|343.82|346.22|343.82|345.94|343.54|0
1654114250000|2022-06-01 20:10:50|346.15|343.75|346.15|343.75|346.15|343.75|346.15|343.75|0
1654114260000|2022-06-01 20:11:00|346.08|343.68|346.22|343.82|346.36|343.96|346.08|343.68|0
1654114270000|2022-06-01 20:11:10|346.43|344.03|346.57|344.17|346.57|344.17|346.36|343.96|0
1654114280000|2022-06-01 20:11:20|346.63|344.23|346.49|344.09|346.63|344.23|346.49|344.09|0
1654114290000|2022-06-01 20:11:30|346.43|344.03|346.43|344.03|346.43|344.03|346.36|343.96|0
1654114300000|2022-06-01 20:11:40|346.29|343.89|346.22|343.82|346.29|343.89|346.08|343.68|0
1654114310000|2022-06-01 20:11:50|346.15|343.75|346.15|343.75|346.15|343.75|346.08|343.68|0
1654114320000|2022-06-01 20:12:00|346.22|343.82|346.36|343.96|346.36|343.96|346.22|343.82|0
1654114330000|2022-06-01 20:12:10|346.22|343.82|346.22|343.82|346.36|343.96|346.22|343.82|0
1654114340000|2022-06-01 20:12:20|346.36|343.96|346.43|344.03|346.43|344.03|346.36|343.96|0
1654114350000|2022-06-01 20:12:30|346.63|344.23|346.63|344.23|346.63|344.23|346.36|343.96|0
1654114360000|2022-06-01 20:12:40|346.49|344.09|346.49|344.09|346.49|344.09|346.49|344.09|0
1654114370000|2022-06-01 20:12:50|346.36|343.96|346.29|343.89|346.36|343.96|346.29|343.89|0
1654114380000|2022-06-01 20:13:00|346.22|343.82|346.22|343.82|346.36|343.96|346.22|343.82|0
1654114390000|2022-06-01 20:13:10|346.08|343.68|345.81|343.41|346.08|343.68|345.81|343.41|0
1654114400000|2022-06-01 20:13:20|345.94|343.54|346.08|343.68|346.08|343.68|345.81|343.41|0
1654114410000|2022-06-01 20:13:30|345.94|343.54|345.94|343.54|346.08|343.68|345.94|343.54|0
1654114420000|2022-06-01 20:13:40|345.81|343.41|345.74|343.34|345.81|343.41|345.74|343.34|0
1654114430000|2022-06-01 20:13:50|345.67|343.27|345.46|343.06|345.67|343.27|345.46|343.06|0
1654114440000|2022-06-01 20:14:00|345.39|342.99|345.39|342.99|345.39|342.99|345.39|342.99|0
1654114450000|2022-06-01 20:14:10|345.53|343.13|345.39|342.99|345.53|343.13|345.39|342.99|0
1654114460000|2022-06-01 20:14:20|345.53|343.13|345.39|342.99|345.53|343.13|345.39|342.99|0
1654114470000|2022-06-01 20:14:30|345.26|342.86|345.12|342.72|345.39|342.99|345.12|342.72|0
1654114480000|2022-06-01 20:14:40|344.84|342.44|344.98|342.58|344.98|342.58|344.84|342.44|0
1654114490000|2022-06-01 20:14:50|344.91|342.51|344.84|342.44|344.91|342.51|344.84|342.44|0
1654114510000|2022-06-01 20:15:10|344.91|342.11|344.91|342.11|344.91|342.11|344.91|342.11|0
1654114520000|2022-06-01 20:15:20|345.04|342.24|345.18|342.38|345.18|342.38|345.04|342.24|0
1654114540000|2022-06-01 20:15:40|345.32|342.52|345.32|342.52|345.32|342.52|345.32|342.52|0
1654114550000|2022-06-01 20:15:50|345.25|342.45|345.18|342.38|345.25|342.45|345.18|342.38|0
1654114560000|2022-06-01 20:16:00|345.32|342.52|345.11|342.31|345.32|342.52|345.11|342.31|0
1654114570000|2022-06-01 20:16:10|345.18|342.38|345.39|342.59|345.39|342.59|345.04|342.24|0
1654114580000|2022-06-01 20:16:20|345.45|342.65|345.66|342.86|345.66|342.86|345.45|342.65|0
1654114590000|2022-06-01 20:16:30|345.59|342.79|345.45|342.65|345.59|342.79|345.45|342.65|0
1654114600000|2022-06-01 20:16:40|345.59|342.79|345.73|342.93|345.73|342.93|345.59|342.79|0
1654114630000|2022-06-01 20:17:10|345.66|342.86|345.59|342.79|345.73|342.93|345.59|342.79|0
1654114640000|2022-06-01 20:17:20|345.45|342.65|345.59|342.79|345.59|342.79|345.45|342.65|0
1654114650000|2022-06-01 20:17:30|345.66|342.86|345.73|342.93|345.73|342.93|345.66|342.86|0
1654114660000|2022-06-01 20:17:40|345.59|342.79|345.59|342.79|345.59|342.79|345.45|342.65|0
1654114670000|2022-06-01 20:17:50|345.53|342.73|345.45|342.65|345.59|342.79|345.45|342.65|0
1654114680000|2022-06-01 20:18:00|345.53|342.73|345.53|342.73|345.53|342.73|345.53|342.73|0
1654114690000|2022-06-01 20:18:10|345.59|342.79|345.59|342.79|345.59|342.79|345.59|342.79|0
1654114700000|2022-06-01 20:18:20|345.45|342.65|345.45|342.65|345.45|342.65|345.45|342.65|0
1654114710000|2022-06-01 20:18:30|345.59|342.79|345.45|342.65|345.59|342.79|345.45|342.65|0
1654114720000|2022-06-01 20:18:40|345.52|342.72|345.52|342.72|345.59|342.79|345.52|342.72|0
1654114730000|2022-06-01 20:18:50|345.59|342.79|345.73|342.93|345.73|342.93|345.59|342.79|0
1654114740000|2022-06-01 20:19:00|345.87|343.07|345.87|343.07|345.87|343.07|345.87|343.07|0
1654114750000|2022-06-01 20:19:10|346|343.2|346|343.2|346|343.2|346|343.2|0
1654114760000|2022-06-01 20:19:20|346.14|343.34|346.14|343.34|346.14|343.34|346.14|343.34|0
1654114770000|2022-06-01 20:19:30|346.28|343.48|346.42|343.62|346.42|343.62|346.14|343.34|0
1654114780000|2022-06-01 20:19:40|346.35|343.55|346.42|343.62|346.42|343.62|346.35|343.55|0
1654114790000|2022-06-01 20:19:50|346.55|343.75|346.55|343.75|346.55|343.75|346.55|343.75|0
1654114800000|2022-06-01 20:20:00|346.69|343.89|346.42|343.62|346.69|343.89|346.42|343.62|0
1654114810000|2022-06-01 20:20:10|346.49|343.69|346.62|343.82|346.62|343.82|346.49|343.69|0
1654114820000|2022-06-01 20:20:20|346.28|343.48|346.42|343.62|346.42|343.62|346.28|343.48|0
1654114830000|2022-06-01 20:20:30|346.55|343.75|346.55|343.75|346.55|343.75|346.55|343.75|0
1654114840000|2022-06-01 20:20:40|346.69|343.89|346.55|343.75|346.69|343.89|346.55|343.75|0
1654114850000|2022-06-01 20:20:50|346.83|344.03|346.97|344.17|347.1|344.3|346.83|344.03|0
1654114860000|2022-06-01 20:21:00|347.18|344.38|347.1|344.3|347.24|344.44|347.1|344.3|0
1654114870000|2022-06-01 20:21:10|347.04|344.24|346.97|344.17|347.04|344.24|346.97|344.17|0
1654114880000|2022-06-01 20:21:20|347.1|344.3|346.97|344.17|347.1|344.3|346.97|344.17|0
1654114890000|2022-06-01 20:21:30|347.04|344.24|346.97|344.17|347.04|344.24|346.97|344.17|0
1654114900000|2022-06-01 20:21:40|347.1|344.3|347.1|344.3|347.1|344.3|347.1|344.3|0
1654114910000|2022-06-01 20:21:50|346.9|344.1|346.69|343.89|346.9|344.1|346.69|343.89|0
1654114920000|2022-06-01 20:22:00|346.55|343.75|346.97|344.17|346.97|344.17|346.49|343.69|0
1654114930000|2022-06-01 20:22:10|346.69|343.89|346.69|343.89|346.76|343.96|346.69|343.89|0
1654114940000|2022-06-01 20:22:20|346.62|343.82|346.55|343.75|346.62|343.82|346.55|343.75|0
1654114950000|2022-06-01 20:22:30|346.62|343.82|346.69|343.89|346.69|343.89|346.62|343.82|0
1654114960000|2022-06-01 20:22:40|346.55|343.75|346.41|343.61|346.55|343.75|346.41|343.61|0
1654114970000|2022-06-01 20:22:50|346.49|343.69|346.69|343.89|346.69|343.89|346.49|343.69|0
1654114980000|2022-06-01 20:23:00|346.83|344.03|346.55|343.75|346.83|344.03|346.55|343.75|0
1654114990000|2022-06-01 20:23:10|346.62|343.82|346.69|343.89|346.69|343.89|346.55|343.75|0
1654115030000|2022-06-01 20:23:50|346.62|343.82|346.83|344.03|346.83|344.03|346.62|343.82|0
1654115040000|2022-06-01 20:24:00|346.55|343.75|346.55|343.75|346.55|343.75|346.41|343.61|0
1654115050000|2022-06-01 20:24:10|346.41|343.61|346.28|343.48|346.41|343.61|346.28|343.48|0
1654115060000|2022-06-01 20:24:20|346.41|343.61|346.14|343.34|346.41|343.61|346.14|343.34|0
1654115070000|2022-06-01 20:24:30|346.07|343.27|346.14|343.34|346.14|343.34|346.07|343.27|0
1654115090000|2022-06-01 20:24:50|346|343.2|346|343.2|346.14|343.34|346|343.2|0
1654115100000|2022-06-01 20:25:00|345.93|343.13|345.86|343.06|345.93|343.13|345.86|343.06|0
1654115110000|2022-06-01 20:25:10|346|343.2|346|343.2|346|343.2|346|343.2|0
1654115120000|2022-06-01 20:25:20|346.07|343.27|346.07|343.27|346.07|343.27|346.07|343.27|0
1654115130000|2022-06-01 20:25:30|346|343.2|346|343.2|346.07|343.27|346|343.2|0
1654115140000|2022-06-01 20:25:40|346.14|343.34|346|343.2|346.14|343.34|346|343.2|0
1654115150000|2022-06-01 20:25:50|345.93|343.13|346|343.2|346|343.2|345.93|343.13|0
1654115160000|2022-06-01 20:26:00|345.86|343.06|346|343.2|346|343.2|345.73|342.93|0
1654115170000|2022-06-01 20:26:10|345.93|343.13|346|343.2|346|343.2|345.93|343.13|0
1654115180000|2022-06-01 20:26:20|345.72|342.92|346|343.2|346|343.2|345.72|342.92|0
1654115190000|2022-06-01 20:26:30|345.93|343.13|345.93|343.13|345.93|343.13|345.93|343.13|0
1654115200000|2022-06-01 20:26:40|346|343.2|346|343.2|346|343.2|346|343.2|0
1654115210000|2022-06-01 20:26:50|345.93|343.13|345.8|343|345.93|343.13|345.8|343|0
1654115220000|2022-06-01 20:27:00|345.72|342.92|345.86|343.06|345.86|343.06|345.72|342.92|0
1654115230000|2022-06-01 20:27:10|345.8|343|346|343.2|346|343.2|345.8|343|0
1654115260000|2022-06-01 20:27:40|346.14|343.34|345.86|343.06|346.14|343.34|345.86|343.06|0
1654115280000|2022-06-01 20:28:00|345.72|342.92|345.72|342.92|345.72|342.92|345.72|342.92|0
1654115290000|2022-06-01 20:28:10|345.8|343|345.86|343.06|345.86|343.06|345.8|343|0
1654115300000|2022-06-01 20:28:20|345.72|342.92|345.72|342.92|345.72|342.92|345.72|342.92|0
1654115320000|2022-06-01 20:28:40|345.86|343.06|345.86|343.06|345.86|343.06|345.86|343.06|0
1654115330000|2022-06-01 20:28:50|345.72|342.92|345.72|342.92|345.86|343.06|345.72|342.92|0
1654115340000|2022-06-01 20:29:00|345.66|342.86|345.59|342.79|345.66|342.86|345.59|342.79|0
1654115350000|2022-06-01 20:29:10|345.66|342.86|345.59|342.79|345.66|342.86|345.59|342.79|0
1654115360000|2022-06-01 20:29:20|345.72|342.92|345.72|342.92|345.72|342.92|345.72|342.92|0
1654115380000|2022-06-01 20:29:40|345.79|342.99|345.72|342.92|345.79|342.99|345.72|342.92|0
1654115400000|2022-06-01 20:30:00|345.86|343.06|345.79|342.99|345.86|343.06|345.79|342.99|0
1654115410000|2022-06-01 20:30:10|345.72|342.92|345.66|342.86|345.72|342.92|345.66|342.86|0
1654115420000|2022-06-01 20:30:20|345.59|342.79|345.59|342.79|345.66|342.86|345.59|342.79|0
1654115430000|2022-06-01 20:30:30|345.66|342.86|345.66|342.86|345.66|342.86|345.66|342.86|0
1654115440000|2022-06-01 20:30:40|345.59|342.79|345.59|342.79|345.59|342.79|345.45|342.65|0
1654115450000|2022-06-01 20:30:50|345.45|342.65|345.31|342.51|345.45|342.65|345.31|342.51|0
1654115460000|2022-06-01 20:31:00|345.17|342.37|345.17|342.37|345.17|342.37|345.17|342.37|0
1654115470000|2022-06-01 20:31:10|345.31|342.51|345.45|342.65|345.45|342.65|345.31|342.51|0
1654115480000|2022-06-01 20:31:20|345.31|342.51|345.31|342.51|345.31|342.51|345.31|342.51|0
1654115490000|2022-06-01 20:31:30|345.45|342.65|345.45|342.65|345.45|342.65|345.45|342.65|0
1654115500000|2022-06-01 20:31:40|345.38|342.58|345.86|343.06|345.86|343.06|345.38|342.58|0
1654115510000|2022-06-01 20:31:50|345.72|342.92|345.86|343.06|345.86|343.06|345.72|342.92|0
1654115520000|2022-06-01 20:32:00|346|343.2|346|343.2|346|343.2|346|343.2|0
1654115530000|2022-06-01 20:32:10|346.07|343.27|346|343.2|346.07|343.27|346|343.2|0
1654115540000|2022-06-01 20:32:20|346.13|343.33|346.13|343.33|346.13|343.33|346.13|343.33|0
1654115550000|2022-06-01 20:32:30|346.07|343.27|346.55|343.75|346.55|343.75|346.07|343.27|0
1654115560000|2022-06-01 20:32:40|346.41|343.61|346.27|343.47|346.41|343.61|346.27|343.47|0
1654115570000|2022-06-01 20:32:50|346.41|343.61|346.55|343.75|346.55|343.75|346.41|343.61|0
1654115580000|2022-06-01 20:33:00|346.27|343.47|346.41|343.61|346.41|343.61|346.27|343.47|0
1654115590000|2022-06-01 20:33:10|346.27|343.47|346.27|343.47|346.27|343.47|346.13|343.33|0
1654115600000|2022-06-01 20:33:20|346.21|343.41|346.41|343.61|346.41|343.61|346.21|343.41|0
1654115610000|2022-06-01 20:33:30|346.27|343.47|346.55|343.75|346.55|343.75|346.27|343.47|0
1654115620000|2022-06-01 20:33:40|346.41|343.61|346.13|343.33|346.41|343.61|346.13|343.33|0
1654115630000|2022-06-01 20:33:50|346.41|343.61|346.41|343.61|346.55|343.75|346.41|343.61|0
1654115640000|2022-06-01 20:34:00|346.55|343.75|346.55|343.75|346.55|343.75|346.55|343.75|0
1654115650000|2022-06-01 20:34:10|346.41|343.61|346.55|343.75|346.55|343.75|346.41|343.61|0
1654115670000|2022-06-01 20:34:30|346.41|343.61|346.48|343.68|346.48|343.68|346.41|343.61|0
1654115680000|2022-06-01 20:34:40|346.41|343.61|346.41|343.61|346.41|343.61|346.27|343.47|0
1654115690000|2022-06-01 20:34:50|346.34|343.54|346.34|343.54|346.41|343.61|346.34|343.54|0
1654115700000|2022-06-01 20:35:00|346.41|343.61|346.41|343.61|346.55|343.75|346.41|343.61|0
1654115710000|2022-06-01 20:35:10|346.48|343.68|346.41|343.61|346.48|343.68|346.41|343.61|0
1654115720000|2022-06-01 20:35:20|346.55|343.75|346.55|343.75|346.55|343.75|346.55|343.75|0
1654115730000|2022-06-01 20:35:30|346.41|343.61|346.27|343.47|346.41|343.61|346.27|343.47|0
1654115740000|2022-06-01 20:35:40|346.41|343.61|346.27|343.47|346.41|343.61|346.27|343.47|0
1654115750000|2022-06-01 20:35:50|346.41|343.61|346.41|343.61|346.41|343.61|346.41|343.61|0
1654115760000|2022-06-01 20:36:00|346.34|343.54|346.27|343.47|346.34|343.54|346.27|343.47|0
1654115770000|2022-06-01 20:36:10|346.41|343.61|346.41|343.61|346.48|343.68|346.41|343.61|0
1654115780000|2022-06-01 20:36:20|346.2|343.4|346.13|343.33|346.27|343.47|346.13|343.33|0
1654115790000|2022-06-01 20:36:30|346.27|343.47|346.41|343.61|346.41|343.61|346.27|343.47|0
1654115830000|2022-06-01 20:37:10|346.55|343.75|346.55|343.75|346.55|343.75|346.55|343.75|0
1654115850000|2022-06-01 20:37:30|346.68|343.88|346.41|343.61|346.68|343.88|346.41|343.61|0
1654115860000|2022-06-01 20:37:40|345.99|343.19|346.41|343.61|346.41|343.61|345.99|343.19|0
1654115870000|2022-06-01 20:37:50|346.27|343.47|346.27|343.47|346.27|343.47|346.27|343.47|0
1654115880000|2022-06-01 20:38:00|346.41|343.61|346.13|343.33|346.41|343.61|345.99|343.19|0
1654115900000|2022-06-01 20:38:20|346.27|343.47|346.27|343.47|346.27|343.47|346.27|343.47|0
1654115920000|2022-06-01 20:38:40|346.41|343.61|346.41|343.61|346.41|343.61|346.41|343.61|0
1654115940000|2022-06-01 20:39:00|346.48|343.68|346.68|343.88|346.68|343.88|346.48|343.68|0
1654115950000|2022-06-01 20:39:10|346.27|343.47|346.54|343.74|346.54|343.74|346.27|343.47|0
1654115960000|2022-06-01 20:39:20|346.68|343.88|346.54|343.74|346.68|343.88|346.54|343.74|0
1654115990000|2022-06-01 20:39:50|346.41|343.61|346.54|343.74|346.68|343.88|346.41|343.61|0
1654116000000|2022-06-01 20:40:00|346.68|343.88|346.68|343.88|346.68|343.88|346.68|343.88|0
1654116010000|2022-06-01 20:40:10|346.82|344.02|346.96|344.16|346.96|344.16|346.82|344.02|0
1654116020000|2022-06-01 20:40:20|347.09|344.29|346.96|344.16|347.17|344.37|346.96|344.16|0
1654116030000|2022-06-01 20:40:30|347.09|344.29|347.17|344.37|347.23|344.43|347.09|344.29|0
1654116040000|2022-06-01 20:40:40|347.09|344.29|347.17|344.37|347.17|344.37|347.09|344.29|0
1654116050000|2022-06-01 20:40:50|347.09|344.29|347.23|344.43|347.23|344.43|346.96|344.16|0
1654116060000|2022-06-01 20:41:00|347.17|344.37|347.23|344.43|347.23|344.43|347.09|344.29|0
1654116070000|2022-06-01 20:41:10|347.09|344.29|347.09|344.29|347.09|344.29|347.09|344.29|0
1654116080000|2022-06-01 20:41:20|347.23|344.43|347.09|344.29|347.23|344.43|347.09|344.29|0
1654116090000|2022-06-01 20:41:30|347.23|344.43|347.09|344.29|347.23|344.43|347.09|344.29|0
1654116100000|2022-06-01 20:41:40|347.23|344.43|347.23|344.43|347.23|344.43|347.23|344.43|0
1654116110000|2022-06-01 20:41:50|347.51|344.71|347.44|344.64|347.51|344.71|347.44|344.64|0
1654116120000|2022-06-01 20:42:00|347.51|344.71|347.51|344.71|347.51|344.71|347.44|344.64|0
1654116130000|2022-06-01 20:42:10|347.23|344.43|347.09|344.29|347.37|344.57|347.09|344.29|0
1654116140000|2022-06-01 20:42:20|346.96|344.16|347.23|344.43|347.23|344.43|346.96|344.16|0
1654116150000|2022-06-01 20:42:30|347.37|344.57|347.44|344.64|347.44|344.64|347.37|344.57|0
1654116160000|2022-06-01 20:42:40|347.51|344.71|347.51|344.71|347.51|344.71|347.37|344.57|0
1654116170000|2022-06-01 20:42:50|347.37|344.57|347.44|344.64|347.44|344.64|347.37|344.57|0
1654116180000|2022-06-01 20:43:00|347.23|344.43|347.09|344.29|347.23|344.43|347.09|344.29|0
1654116190000|2022-06-01 20:43:10|347.23|344.43|347.23|344.43|347.3|344.5|347.23|344.43|0
1654116200000|2022-06-01 20:43:20|347.37|344.57|347.37|344.57|347.37|344.57|347.37|344.57|0
1654116210000|2022-06-01 20:43:30|347.44|344.64|347.44|344.64|347.44|344.64|347.44|344.64|0
1654116220000|2022-06-01 20:43:40|347.51|344.71|347.37|344.57|347.51|344.71|347.37|344.57|0
1654116230000|2022-06-01 20:43:50|347.51|344.71|347.51|344.71|347.51|344.71|347.51|344.71|0
1654116240000|2022-06-01 20:44:00|347.37|344.57|347.37|344.57|347.37|344.57|347.37|344.57|0
1654116260000|2022-06-01 20:44:20|347.23|344.43|347.37|344.57|347.37|344.57|347.23|344.43|0
1654116300000|2022-06-01 20:45:00|347.23|344.43|347.37|344.57|347.37|344.57|347.23|344.43|0
1654116310000|2022-06-01 20:45:10|347.3|344.5|347.44|344.64|347.44|344.64|347.23|344.43|0
1654116320000|2022-06-01 20:45:20|347.51|344.71|347.64|344.84|347.64|344.84|347.51|344.71|0
1654116330000|2022-06-01 20:45:30|347.51|344.71|347.64|344.84|347.64|344.84|347.51|344.71|0
1654116340000|2022-06-01 20:45:40|347.51|344.71|347.78|344.98|347.78|344.98|347.51|344.71|0
1654116350000|2022-06-01 20:45:50|347.72|344.92|347.78|344.98|347.78|344.98|347.72|344.92|0
1654116370000|2022-06-01 20:46:10|347.64|344.84|347.64|344.84|347.64|344.84|347.64|344.84|0
1654116380000|2022-06-01 20:46:20|347.51|344.71|347.51|344.71|347.51|344.71|347.51|344.71|0
1654116390000|2022-06-01 20:46:30|347.44|344.64|347.64|344.84|347.78|344.98|347.44|344.64|0
1654116400000|2022-06-01 20:46:40|347.78|344.98|347.72|344.92|347.78|344.98|347.72|344.92|0
1654116410000|2022-06-01 20:46:50|347.78|344.98|347.64|344.84|347.78|344.98|347.64|344.84|0
1654116420000|2022-06-01 20:47:00|347.78|344.98|347.64|344.84|347.78|344.98|347.51|344.71|0
1654116430000|2022-06-01 20:47:10|347.78|344.98|347.51|344.71|347.78|344.98|347.51|344.71|0
1654116440000|2022-06-01 20:47:20|347.23|344.43|347.23|344.43|347.3|344.5|347.23|344.43|0
1654116450000|2022-06-01 20:47:30|347.37|344.57|347.37|344.57|347.37|344.57|347.37|344.57|0
1654116460000|2022-06-01 20:47:40|347.3|344.5|347.09|344.29|347.3|344.5|347.09|344.29|0
1654116470000|2022-06-01 20:47:50|347.16|344.36|346.95|344.15|347.16|344.36|346.95|344.15|0
1654116480000|2022-06-01 20:48:00|347.03|344.23|347.03|344.23|347.09|344.29|347.03|344.23|0
1654116490000|2022-06-01 20:48:10|346.95|344.15|346.95|344.15|346.95|344.15|346.82|344.02|0
1654116500000|2022-06-01 20:48:20|346.82|344.02|346.95|344.15|346.95|344.15|346.82|344.02|0
1654116510000|2022-06-01 20:48:30|346.82|344.02|346.82|344.02|346.89|344.09|346.82|344.02|0
1654116520000|2022-06-01 20:48:40|346.68|343.88|346.68|343.88|346.68|343.88|346.54|343.74|0
1654116530000|2022-06-01 20:48:50|346.54|343.74|346.54|343.74|346.54|343.74|346.54|343.74|0
1654116540000|2022-06-01 20:49:00|346.47|343.67|346.4|343.6|346.47|343.67|346.34|343.54|0
1654116550000|2022-06-01 20:49:10|346.26|343.46|346.26|343.46|346.26|343.46|346.26|343.46|0
1654116560000|2022-06-01 20:49:20|346.2|343.4|346.2|343.4|346.2|343.4|346.2|343.4|0
1654116570000|2022-06-01 20:49:30|346.26|343.46|346.26|343.46|346.26|343.46|346.2|343.4|0
1654116580000|2022-06-01 20:49:40|346.2|343.4|345.99|343.19|346.2|343.4|345.85|343.05|0
1654116590000|2022-06-01 20:49:50|345.92|343.12|345.99|343.19|345.99|343.19|345.92|343.12|0
1654116600000|2022-06-01 20:50:00|346.34|343.54|346.26|343.46|346.34|343.54|346.13|343.33|0
1654116610000|2022-06-01 20:50:10|346.34|343.54|345.99|343.19|346.34|343.54|345.99|343.19|0
1654116620000|2022-06-01 20:50:20|345.85|343.05|345.99|343.19|345.99|343.19|345.85|343.05|0
1654116630000|2022-06-01 20:50:30|345.85|343.05|345.85|343.05|345.99|343.19|345.85|343.05|0
1654116640000|2022-06-01 20:50:40|345.92|343.12|345.92|343.12|345.92|343.12|345.92|343.12|0
1654116650000|2022-06-01 20:50:50|345.85|343.05|345.99|343.19|345.99|343.19|345.85|343.05|0
1654116660000|2022-06-01 20:51:00|345.71|342.91|345.85|343.05|345.85|343.05|345.71|342.91|0
1654116670000|2022-06-01 20:51:10|345.78|342.98|345.78|342.98|345.85|343.05|345.78|342.98|0
1654116680000|2022-06-01 20:51:20|345.85|343.05|345.92|343.12|345.92|343.12|345.85|343.05|0
1654116690000|2022-06-01 20:51:30|345.85|343.05|345.71|342.91|345.85|343.05|345.71|342.91|0
1654116700000|2022-06-01 20:51:40|345.58|342.78|345.71|342.91|345.71|342.91|345.58|342.78|0
1654116710000|2022-06-01 20:51:50|345.78|342.98|345.71|342.91|345.78|342.98|345.71|342.91|0
1654116720000|2022-06-01 20:52:00|345.85|343.05|345.85|343.05|345.85|343.05|345.85|343.05|0
1654116730000|2022-06-01 20:52:10|345.99|343.19|345.99|343.19|345.99|343.19|345.99|343.19|0
1654116740000|2022-06-01 20:52:20|346.13|343.33|346.13|343.33|346.13|343.33|346.06|343.26|0
1654116770000|2022-06-01 20:52:50|346.4|343.6|346.54|343.74|346.54|343.74|346.4|343.6|0
1654116780000|2022-06-01 20:53:00|346.61|343.81|346.68|343.88|346.68|343.88|346.61|343.81|0
1654116790000|2022-06-01 20:53:10|346.81|344.01|346.81|344.01|346.81|344.01|346.81|344.01|0
1654116800000|2022-06-01 20:53:20|346.95|344.15|347.09|344.29|347.09|344.29|346.95|344.15|0
1654116810000|2022-06-01 20:53:30|347.02|344.22|346.95|344.15|347.02|344.22|346.95|344.15|0
1654116840000|2022-06-01 20:54:00|347.09|344.29|347.09|344.29|347.09|344.29|347.09|344.29|0
1654116850000|2022-06-01 20:54:10|347.23|344.43|347.23|344.43|347.23|344.43|347.23|344.43|0
1654116870000|2022-06-01 20:54:30|347.16|344.36|347.09|344.29|347.16|344.36|347.09|344.29|0
1654116890000|2022-06-01 20:54:50|346.95|344.15|347.3|344.5|347.3|344.5|346.95|344.15|0
1654116900000|2022-06-01 20:55:00|347.09|344.29|347.3|344.5|347.3|344.5|347.09|344.29|0
1654116910000|2022-06-01 20:55:10|347.23|344.43|347.36|344.56|347.36|344.56|347.23|344.43|0
1654116920000|2022-06-01 20:55:20|347.5|344.7|347.5|344.7|347.5|344.7|347.5|344.7|0
1654116930000|2022-06-01 20:55:30|347.36|344.56|347.64|344.84|347.64|344.84|347.36|344.56|0
1654116940000|2022-06-01 20:55:40|347.78|344.98|347.92|345.12|347.92|345.12|347.78|344.98|0
1654116950000|2022-06-01 20:55:50|347.78|344.98|347.64|344.84|347.78|344.98|347.64|344.84|0
1654116970000|2022-06-01 20:56:10|347.71|344.91|347.64|344.84|347.71|344.91|347.64|344.84|0
1654116980000|2022-06-01 20:56:20|347.71|344.91|347.71|344.91|347.71|344.91|347.71|344.91|0
1654116990000|2022-06-01 20:56:30|347.64|344.84|347.64|344.84|347.64|344.84|347.64|344.84|0
1654117000000|2022-06-01 20:56:40|347.71|344.91|348.05|345.25|348.05|345.25|347.64|344.84|0
1654117010000|2022-06-01 20:56:50|348.19|345.39|347.91|345.11|348.19|345.39|347.91|345.11|0
1654117020000|2022-06-01 20:57:00|347.78|344.98|347.36|344.56|347.78|344.98|347.36|344.56|0
1654117030000|2022-06-01 20:57:10|347.3|344.5|347.16|344.36|347.3|344.5|347.09|344.29|0
1654117040000|2022-06-01 20:57:20|347.3|344.5|346.95|344.15|347.3|344.5|346.95|344.15|0
1654117050000|2022-06-01 20:57:30|347.09|344.29|346.88|344.08|347.09|344.29|346.88|344.08|0
1654117060000|2022-06-01 20:57:40|346.81|344.01|347.22|344.42|347.22|344.42|346.81|344.01|0
1654117070000|2022-06-01 20:57:50|347.09|344.29|346.95|344.15|347.09|344.29|346.95|344.15|0
1654117080000|2022-06-01 20:58:00|346.81|344.01|346.47|343.67|346.81|344.01|346.4|343.6|0
1654117090000|2022-06-01 20:58:10|346.4|343.6|346.4|343.6|346.4|343.6|346.4|343.6|0
1654117100000|2022-06-01 20:58:20|346.33|343.53|346.33|343.53|346.33|343.53|346.33|343.53|0
1654117110000|2022-06-01 20:58:30|346.26|343.46|346.26|343.46|346.26|343.46|346.26|343.46|0
1654117120000|2022-06-01 20:58:40|346.12|343.32|346.4|343.6|346.4|343.6|346.12|343.32|0
1654117130000|2022-06-01 20:58:50|346.33|343.53|346.4|343.6|346.4|343.6|346.33|343.53|0
1654117140000|2022-06-01 20:59:00|346.33|343.53|346.4|343.6|346.4|343.6|346.33|343.53|0
1654117150000|2022-06-01 20:59:10|346.54|343.74|346.54|343.74|346.54|343.74|346.54|343.74|0
1654117160000|2022-06-01 20:59:20|346.4|343.6|346.26|343.46|346.4|343.6|346.26|343.46|0
1654117170000|2022-06-01 20:59:30|346.4|343.6|346.4|343.6|346.4|343.6|346.26|343.46|0
1654117180000|2022-06-01 20:59:40|346.19|343.39|346.19|343.39|346.19|343.39|346.19|343.39|0
1654117190000|2022-06-01 20:59:50|346.33|343.53|346.33|343.53|346.33|343.53|346.06|343.26|0
1654117200000|2022-06-01 21:00:00|346.34|343.54|346.28|343.48|346.34|343.54|346.28|343.48|0
1654117230000|2022-06-01 21:00:30|346.32|343.52|346.32|343.52|346.32|343.52|346.32|343.52|0
1654117250000|2022-06-01 21:00:50|346.3|343.5|346.3|343.5|346.3|343.5|346.3|343.5|0
1654117270000|2022-06-01 21:01:10|346.26|343.46|346.26|343.46|346.26|343.46|346.26|343.46|0
1654117280000|2022-06-01 21:01:20|346.24|343.44|346.24|343.44|346.24|343.44|346.24|343.44|0
1654117290000|2022-06-01 21:01:30|346.26|343.46|346.26|343.46|346.26|343.46|346.26|343.46|0
1654117300000|2022-06-01 21:01:40|346.16|343.36|346.16|343.36|346.16|343.36|346.16|343.36|0
1654117310000|2022-06-01 21:01:50|346.2|343.4|346.18|343.38|346.2|343.4|346.18|343.38|0
1654117330000|2022-06-01 21:02:10|346.2|343.4|346.2|343.4|346.2|343.4|346.2|343.4|0
1654117340000|2022-06-01 21:02:20|346.16|343.36|346.16|343.36|346.16|343.36|346.16|343.36|0
1654117350000|2022-06-01 21:02:30|346.18|343.38|345.94|343.14|346.18|343.38|345.94|343.14|0
1654117360000|2022-06-01 21:02:40|345.88|343.08|345.88|343.08|345.88|343.08|345.88|343.08|0
1654117370000|2022-06-01 21:02:50|346.08|343.28|346.08|343.28|346.08|343.28|346.08|343.28|0
1654117420000|2022-06-01 21:03:40|346.58|343.78|346.58|343.78|346.58|343.78|346.58|343.78|0
1654117430000|2022-06-01 21:03:50|346.66|343.86|346.66|343.86|346.66|343.86|346.66|343.86|0
1654117440000|2022-06-01 21:04:00|346.6|343.8|346.6|343.8|346.6|343.8|346.6|343.8|0
1654117500000|2022-06-01 21:05:00|346.52|343.72|346.52|343.72|346.52|343.72|346.52|343.72|0
1654117620000|2022-06-01 21:07:00|346.56|343.76|346.56|343.76|346.56|343.76|346.56|343.76|0
1654117630000|2022-06-01 21:07:10|346.52|343.72|346.54|343.74|346.54|343.74|346.52|343.72|0
1654117640000|2022-06-01 21:07:20|346.52|343.72|346.52|343.72|346.52|343.72|346.52|343.72|0
1654117650000|2022-06-01 21:07:30|346.54|343.74|346.54|343.74|346.54|343.74|346.54|343.74|0
1654117690000|2022-06-01 21:08:10|346.58|343.78|346.52|343.72|346.58|343.78|346.52|343.72|0
1654117810000|2022-06-01 21:10:10|346.5|343.7|346.5|343.7|346.5|343.7|346.5|343.7|0
1654117820000|2022-06-01 21:10:20|346.47|343.67|346.47|343.67|346.47|343.67|346.47|343.67|0
1654117830000|2022-06-01 21:10:30|346.52|343.72|346.52|343.72|346.52|343.72|346.52|343.72|0
1654117840000|2022-06-01 21:10:40|346.62|343.82|346.62|343.82|346.62|343.82|346.62|343.82|0
1654117960000|2022-06-01 21:12:40|346.69|343.89|346.69|343.89|346.69|343.89|346.69|343.89|0
1654117970000|2022-06-01 21:12:50|346.62|343.82|346.62|343.82|346.62|343.82|346.62|343.82|0
1654118020000|2022-06-01 21:13:40|346.72|343.92|346.69|343.89|346.72|343.92|346.69|343.89|0
1654118030000|2022-06-01 21:13:50|346.59|343.79|346.72|343.92|346.72|343.92|346.59|343.79|0
1654118070000|2022-06-01 21:14:30|346.69|343.89|346.69|343.89|346.69|343.89|346.69|343.89|0
1654118100000|2022-06-01 21:15:00|346.43|343.63|346.43|343.63|346.43|343.63|346.43|343.63|0
1654118120000|2022-06-01 21:15:20|346.41|343.61|346.43|343.63|346.43|343.63|346.41|343.61|0
1654118130000|2022-06-01 21:15:30|346.41|343.61|346.24|343.44|346.41|343.61|346.24|343.44|0
1654118140000|2022-06-01 21:15:40|346.21|343.41|346.21|343.41|346.21|343.41|346.21|343.41|0
1654118180000|2022-06-01 21:16:20|346.25|343.45|346.25|343.45|346.25|343.45|346.25|343.45|0
1654118190000|2022-06-01 21:16:30|346.21|343.41|346.21|343.41|346.21|343.41|346.21|343.41|0
1654118230000|2022-06-01 21:17:10|346.24|343.44|346.23|343.43|346.24|343.44|346.23|343.43|0
1654118250000|2022-06-01 21:17:30|346.19|343.39|346.17|343.37|346.19|343.39|346.17|343.37|0
1654118310000|2022-06-01 21:18:30|346.15|343.35|346.17|343.37|346.17|343.37|346.15|343.35|0
1654118320000|2022-06-01 21:18:40|346.15|343.35|346.17|343.37|346.17|343.37|346.15|343.35|0
1654118370000|2022-06-01 21:19:30|346.15|343.35|346.13|343.33|346.15|343.35|346.13|343.33|0
1654118380000|2022-06-01 21:19:40|346.17|343.37|346.17|343.37|346.17|343.37|346.17|343.37|0
1654118410000|2022-06-01 21:20:10|346.13|343.33|346.19|343.39|346.19|343.39|346.13|343.33|0
1654118420000|2022-06-01 21:20:20|346.15|343.35|346.1|343.3|346.15|343.35|346.1|343.3|0
1654118450000|2022-06-01 21:20:50|346.11|343.31|346.11|343.31|346.11|343.31|346.11|343.31|0
1654118470000|2022-06-01 21:21:10|346.1|343.3|346.1|343.3|346.1|343.3|346.1|343.3|0
1654118480000|2022-06-01 21:21:20|346.07|343.27|346.07|343.27|346.07|343.27|346.07|343.27|0
1654118490000|2022-06-01 21:21:30|346.1|343.3|346.1|343.3|346.1|343.3|346.1|343.3|0
1654118550000|2022-06-01 21:22:30|346.09|343.29|346.09|343.29|346.09|343.29|346.09|343.29|0
1654118570000|2022-06-01 21:22:50|346.07|343.27|346.09|343.29|346.11|343.31|346.07|343.27|0
1654118580000|2022-06-01 21:23:00|346.07|343.27|346.07|343.27|346.07|343.27|346.07|343.27|0
1654118590000|2022-06-01 21:23:10|346.11|343.31|346.11|343.31|346.11|343.31|346.11|343.31|0
1654118600000|2022-06-01 21:23:20|346.07|343.27|346.07|343.27|346.07|343.27|346.07|343.27|0
1654118650000|2022-06-01 21:24:10|346.03|343.23|346.03|343.23|346.03|343.23|346.03|343.23|0
1654118720000|2022-06-01 21:25:20|346.05|343.25|346.09|343.29|346.09|343.29|346.05|343.25|0
1654118730000|2022-06-01 21:25:30|346.23|343.43|346.23|343.43|346.23|343.43|346.23|343.43|0
1654118770000|2022-06-01 21:26:10|346.31|343.51|346.31|343.51|346.31|343.51|346.31|343.51|0
1654118810000|2022-06-01 21:26:50|346.21|343.41|346.23|343.43|346.23|343.43|346.21|343.41|0
1654118830000|2022-06-01 21:27:10|346.13|343.33|346.13|343.33|346.13|343.33|346.13|343.33|0
1654118890000|2022-06-01 21:28:10|346.09|343.29|346.23|343.43|346.23|343.43|346.09|343.29|0
1654118910000|2022-06-01 21:28:30|346.13|343.33|346.13|343.33|346.13|343.33|346.13|343.33|0
1654118920000|2022-06-01 21:28:40|346.09|343.29|346.09|343.29|346.09|343.29|346.09|343.29|0
1654119030000|2022-06-01 21:30:30|346.11|343.31|346.11|343.31|346.11|343.31|346.11|343.31|0
1654119040000|2022-06-01 21:30:40|346.15|343.35|346.15|343.35|346.15|343.35|346.15|343.35|0
1654119050000|2022-06-01 21:30:50|346.13|343.33|346.15|343.35|346.15|343.35|346.13|343.33|0
1654119060000|2022-06-01 21:31:00|346.11|343.31|346.11|343.31|346.11|343.31|346.11|343.31|0
1654119070000|2022-06-01 21:31:10|346.07|343.27|346.07|343.27|346.07|343.27|346.07|343.27|0
1654119090000|2022-06-01 21:31:30|346.09|343.29|346.09|343.29|346.09|343.29|346.09|343.29|0
1654119100000|2022-06-01 21:31:40|346.07|343.27|346.07|343.27|346.07|343.27|346.07|343.27|0
1654119120000|2022-06-01 21:32:00|346.09|343.29|346.18|343.38|346.18|343.38|346.09|343.29|0
1654119130000|2022-06-01 21:32:10|346.17|343.37|346.17|343.37|346.17|343.37|346.17|343.37|0
1654119140000|2022-06-01 21:32:20|346.18|343.38|346.23|343.43|346.23|343.43|346.18|343.38|0
1654119150000|2022-06-01 21:32:30|346.31|343.51|346.3|343.5|346.31|343.51|346.3|343.5|0
1654119170000|2022-06-01 21:32:50|346.33|343.53|346.34|343.54|346.34|343.54|346.33|343.53|0
1654119220000|2022-06-01 21:33:40|346.37|343.57|346.37|343.57|346.37|343.57|346.37|343.57|0
1654119230000|2022-06-01 21:33:50|346.36|343.56|346.36|343.56|346.36|343.56|346.36|343.56|0
1654119240000|2022-06-01 21:34:00|346.34|343.54|346.33|343.53|346.34|343.54|346.33|343.53|0
1654119270000|2022-06-01 21:34:30|346.3|343.5|346.3|343.5|346.3|343.5|346.3|343.5|0
1654119370000|2022-06-01 21:36:10|346.34|343.54|346.34|343.54|346.34|343.54|346.34|343.54|0
1654119410000|2022-06-01 21:36:50|346.3|343.5|346.3|343.5|346.3|343.5|346.3|343.5|0
1654119460000|2022-06-01 21:37:40|346.26|343.46|346.26|343.46|346.26|343.46|346.26|343.46|0
1654119510000|2022-06-01 21:38:30|346.24|343.44|346.24|343.44|346.24|343.44|346.24|343.44|0
1654119620000|2022-06-01 21:40:20|346.2|343.4|346.06|343.26|346.2|343.4|346.06|343.26|0
1654119640000|2022-06-01 21:40:40|346.13|343.33|346.14|343.34|346.14|343.34|346.13|343.33|0
1654119820000|2022-06-01 21:43:40|346.18|343.38|346.18|343.38|346.18|343.38|346.18|343.38|0
1654119840000|2022-06-01 21:44:00|346.14|343.34|346.14|343.34|346.14|343.34|346.14|343.34|0
1654119850000|2022-06-01 21:44:10|346.12|343.32|346.12|343.32|346.12|343.32|346.12|343.32|0
1654119860000|2022-06-01 21:44:20|346.1|343.3|346.1|343.3|346.1|343.3|346.1|343.3|0
1654119870000|2022-06-01 21:44:30|346.2|343.4|346.2|343.4|346.2|343.4|346.2|343.4|0
1654119880000|2022-06-01 21:44:40|346.28|343.48|346.28|343.48|346.28|343.48|346.28|343.48|0
1654119910000|2022-06-01 21:45:10|346.24|343.44|346.24|343.44|346.24|343.44|346.24|343.44|0
1654119920000|2022-06-01 21:45:20|346.28|343.48|346.28|343.48|346.28|343.48|346.28|343.48|0
1654119960000|2022-06-01 21:46:00|346.4|343.6|346.4|343.6|346.4|343.6|346.4|343.6|0
1654119970000|2022-06-01 21:46:10|346.58|343.78|346.58|343.78|346.58|343.78|346.58|343.78|0
1654119980000|2022-06-01 21:46:20|346.68|343.88|346.66|343.86|346.68|343.88|346.66|343.86|0
1654120000000|2022-06-01 21:46:40|346.64|343.84|346.64|343.84|346.64|343.84|346.64|343.84|0
1654120010000|2022-06-01 21:46:50|346.62|343.82|346.62|343.82|346.62|343.82|346.62|343.82|0
1654120040000|2022-06-01 21:47:20|346.66|343.86|346.66|343.86|346.66|343.86|346.66|343.86|0
1654120050000|2022-06-01 21:47:30|346.62|343.82|346.62|343.82|346.62|343.82|346.62|343.82|0
1654120060000|2022-06-01 21:47:40|346.58|343.78|346.58|343.78|346.58|343.78|346.58|343.78|0
1654120070000|2022-06-01 21:47:50|346.6|343.8|346.58|343.78|346.6|343.8|346.58|343.78|0
1654120090000|2022-06-01 21:48:10|346.6|343.8|346.6|343.8|346.6|343.8|346.6|343.8|0
1654120100000|2022-06-01 21:48:20|346.54|343.74|346.54|343.74|346.54|343.74|346.54|343.74|0
1654120110000|2022-06-01 21:48:30|346.56|343.76|346.56|343.76|346.56|343.76|346.56|343.76|0
1654120120000|2022-06-01 21:48:40|346.54|343.74|346.54|343.74|346.54|343.74|346.54|343.74|0
1654120150000|2022-06-01 21:49:10|346.64|343.84|346.64|343.84|346.64|343.84|346.64|343.84|0
1654120180000|2022-06-01 21:49:40|346.62|343.82|346.64|343.84|346.64|343.84|346.62|343.82|0
1654120200000|2022-06-01 21:50:00|346.62|343.82|346.62|343.82|346.62|343.82|346.62|343.82|0
1654120210000|2022-06-01 21:50:10|346.64|343.84|346.64|343.84|346.64|343.84|346.64|343.84|0
1654120220000|2022-06-01 21:50:20|346.62|343.82|346.62|343.82|346.62|343.82|346.62|343.82|0
1654120230000|2022-06-01 21:50:30|346.64|343.84|346.62|343.82|346.64|343.84|346.62|343.82|0
1654120240000|2022-06-01 21:50:40|346.64|343.84|346.64|343.84|346.64|343.84|346.64|343.84|0
1654120270000|2022-06-01 21:51:10|346.82|344.02|346.82|344.02|346.82|344.02|346.82|344.02|0
1654120280000|2022-06-01 21:51:20|346.8|344|346.84|344.04|346.84|344.04|346.8|344|0
1654120300000|2022-06-01 21:51:40|346.82|344.02|346.82|344.02|346.82|344.02|346.82|344.02|0
1654120330000|2022-06-01 21:52:10|346.84|344.04|346.86|344.06|346.86|344.06|346.84|344.04|0
1654120340000|2022-06-01 21:52:20|346.84|344.04|346.8|344|346.84|344.04|346.8|344|0
1654120360000|2022-06-01 21:52:40|346.62|343.82|346.62|343.82|346.62|343.82|346.62|343.82|0
1654120380000|2022-06-01 21:53:00|346.64|343.84|346.64|343.84|346.64|343.84|346.64|343.84|0
1654120450000|2022-06-01 21:54:10|346.62|343.82|346.64|343.84|346.64|343.84|346.62|343.82|0
1654120490000|2022-06-01 21:54:50|346.62|343.82|346.62|343.82|346.62|343.82|346.62|343.82|0
1654120500000|2022-06-01 21:55:00|346.58|343.78|346.58|343.78|346.58|343.78|346.58|343.78|0
1654120530000|2022-06-01 21:55:30|346.44|343.64|346.45|343.65|346.45|343.65|346.44|343.64|0
1654120540000|2022-06-01 21:55:40|346.44|343.64|346.44|343.64|346.44|343.64|346.44|343.64|0
1654120550000|2022-06-01 21:55:50|346.45|343.65|346.45|343.65|346.45|343.65|346.45|343.65|0
1654120560000|2022-06-01 21:56:00|346.44|343.64|346.44|343.64|346.44|343.64|346.44|343.64|0
1654120570000|2022-06-01 21:56:10|346.42|343.62|346.42|343.62|346.42|343.62|346.42|343.62|0
1654120580000|2022-06-01 21:56:20|346.44|343.64|346.44|343.64|346.44|343.64|346.44|343.64|0
1654120750000|2022-06-01 21:59:10|346.27|343.47|346.27|343.47|346.27|343.47|346.27|343.47|0
1654120760000|2022-06-01 21:59:20|346.25|343.45|346.25|343.45|346.25|343.45|346.25|343.45|0
1654120770000|2022-06-01 21:59:30|346.23|343.43|346.23|343.43|346.23|343.43|346.23|343.43|0
1654120780000|2022-06-01 21:59:40|346.33|343.53|346.33|343.53|346.33|343.53|346.33|343.53|0
1654120790000|2022-06-01 21:59:50|346.27|343.47|346.41|343.61|346.67|343.87|346.27|343.47|0
1654120800000|2022-06-01 22:00:00|345.89|343.09|345.75|342.95|345.89|343.09|345.75|342.95|0
1654120810000|2022-06-01 22:00:10|345.62|342.82|345.75|342.95|345.82|343.02|345.54|342.74|0
1654120820000|2022-06-01 22:00:20|345.62|342.82|345.68|342.88|345.75|342.95|345.62|342.82|0
1654120830000|2022-06-01 22:00:30|345.54|342.74|345.82|343.02|346.03|343.23|345.34|342.54|0
1654120840000|2022-06-01 22:00:40|345.75|342.95|346.17|343.37|346.17|343.37|345.75|342.95|0
1654120850000|2022-06-01 22:00:50|346.09|343.29|346.09|343.29|346.09|343.29|346.03|343.23|0
1654120860000|2022-06-01 22:01:00|345.96|343.16|345.82|343.02|345.96|343.16|345.62|342.82|0
1654120870000|2022-06-01 22:01:10|345.89|343.09|345.54|342.74|345.96|343.16|345.54|342.74|0
1654120880000|2022-06-01 22:01:20|345.61|342.81|345.61|342.81|345.61|342.81|345.61|342.81|0
1654120890000|2022-06-01 22:01:30|346.17|343.37|346.17|343.37|346.37|343.57|346.03|343.23|0
1654120900000|2022-06-01 22:01:40|346.16|343.36|346.51|343.71|346.51|343.71|346.16|343.36|0
1654120910000|2022-06-01 22:01:50|346.64|343.84|346.51|343.71|346.64|343.84|346.51|343.71|0
1654120920000|2022-06-01 22:02:00|346.44|343.64|346.44|343.64|346.44|343.64|346.44|343.64|0
1654120930000|2022-06-01 22:02:10|346.37|343.57|345.82|343.02|346.37|343.57|345.82|343.02|0
1654120940000|2022-06-01 22:02:20|345.75|342.95|345.89|343.09|345.96|343.16|345.75|342.95|0
1654120950000|2022-06-01 22:02:30|345.82|343.02|345.68|342.88|345.82|343.02|345.68|342.88|0
1654120960000|2022-06-01 22:02:40|345.54|342.74|345.27|342.47|345.54|342.74|345.27|342.47|0
1654120980000|2022-06-01 22:03:00|345.2|342.4|345.2|342.4|345.27|342.47|345.2|342.4|0
1654120990000|2022-06-01 22:03:10|345.27|342.47|345.2|342.4|345.27|342.47|345.2|342.4|0
1654121000000|2022-06-01 22:03:20|345.54|342.74|345.48|342.68|345.68|342.88|345.48|342.68|0
1654121020000|2022-06-01 22:03:40|345.41|342.61|345.41|342.61|345.41|342.61|345.41|342.61|0
1654121030000|2022-06-01 22:03:50|345.34|342.54|345.75|342.95|345.75|342.95|345.34|342.54|0
1654121040000|2022-06-01 22:04:00|345.82|343.02|345.75|342.95|345.82|343.02|345.75|342.95|0
1654121050000|2022-06-01 22:04:10|345.82|343.02|345.82|343.02|345.82|343.02|345.82|343.02|0
1654121060000|2022-06-01 22:04:20|345.75|342.95|345.82|343.02|345.82|343.02|345.75|342.95|0
1654121070000|2022-06-01 22:04:30|345.75|342.95|345.68|342.88|345.75|342.95|345.68|342.88|0
1654121080000|2022-06-01 22:04:40|345.48|342.68|345.4|342.6|345.48|342.68|345.4|342.6|0
1654121090000|2022-06-01 22:04:50|345.48|342.68|345.61|342.81|345.61|342.81|345.48|342.68|0
1654121100000|2022-06-01 22:05:00|345.54|342.74|345.48|342.68|345.54|342.74|345.48|342.68|0
1654121110000|2022-06-01 22:05:10|345.4|342.6|345.48|342.68|345.48|342.68|345.4|342.6|0
1654121120000|2022-06-01 22:05:20|345.54|342.74|345.48|342.68|345.54|342.74|345.48|342.68|0
1654121130000|2022-06-01 22:05:30|345.54|342.74|345.54|342.74|345.54|342.74|345.54|342.74|0
1654121140000|2022-06-01 22:05:40|345.61|342.81|345.48|342.68|345.61|342.81|345.48|342.68|0
1654121150000|2022-06-01 22:05:50|345.61|342.81|345.68|342.88|345.68|342.88|345.61|342.81|0
1654121170000|2022-06-01 22:06:10|345.61|342.81|345.61|342.81|345.61|342.81|345.61|342.81|0
1654121180000|2022-06-01 22:06:20|345.54|342.74|345.4|342.6|345.61|342.81|345.4|342.6|0
1654121190000|2022-06-01 22:06:30|345.82|343.02|346.44|343.64|346.44|343.64|345.82|343.02|0
1654121200000|2022-06-01 22:06:40|346.37|343.57|346.37|343.57|346.44|343.64|346.37|343.57|0
1654121210000|2022-06-01 22:06:50|346.16|343.36|346.23|343.43|346.23|343.43|346.16|343.36|0
1654121220000|2022-06-01 22:07:00|346.3|343.5|346.37|343.57|346.37|343.57|346.3|343.5|0
1654121230000|2022-06-01 22:07:10|346.23|343.43|346.16|343.36|346.3|343.5|346.16|343.36|0
1654121240000|2022-06-01 22:07:20|346.23|343.43|346.37|343.57|346.37|343.57|346.23|343.43|0
1654121250000|2022-06-01 22:07:30|346.5|343.7|346.58|343.78|346.58|343.78|346.5|343.7|0
1654121260000|2022-06-01 22:07:40|346.64|343.84|346.64|343.84|346.78|343.98|346.64|343.84|0
1654121270000|2022-06-01 22:07:50|346.5|343.7|346.44|343.64|346.5|343.7|346.37|343.57|0
1654121280000|2022-06-01 22:08:00|346.37|343.57|346.57|343.77|346.57|343.77|346.37|343.57|0
1654121290000|2022-06-01 22:08:10|346.71|343.91|346.71|343.91|346.71|343.91|346.71|343.91|0
1654121300000|2022-06-01 22:08:20|346.64|343.84|346.57|343.77|346.64|343.84|346.57|343.77|0
1654121310000|2022-06-01 22:08:30|346.71|343.91|346.71|343.91|346.71|343.91|346.71|343.91|0
1654121320000|2022-06-01 22:08:40|346.64|343.84|346.64|343.84|346.64|343.84|346.64|343.84|0
1654121330000|2022-06-01 22:08:50|346.71|343.91|346.64|343.84|346.71|343.91|346.64|343.84|0
1654121340000|2022-06-01 22:09:00|346.71|343.91|346.5|343.7|346.71|343.91|346.5|343.7|0
1654121350000|2022-06-01 22:09:10|346.37|343.57|346.5|343.7|346.5|343.7|346.37|343.57|0
1654121360000|2022-06-01 22:09:20|346.44|343.64|346.5|343.7|346.5|343.7|346.44|343.64|0
1654121370000|2022-06-01 22:09:30|346.57|343.77|346.57|343.77|346.57|343.77|346.57|343.77|0
1654121380000|2022-06-01 22:09:40|346.5|343.7|346.5|343.7|346.5|343.7|346.5|343.7|0
1654121390000|2022-06-01 22:09:50|346.64|343.84|346.57|343.77|346.64|343.84|346.57|343.77|0
1654121400000|2022-06-01 22:10:00|346.5|343.7|346.5|343.7|346.5|343.7|346.5|343.7|0
1654121410000|2022-06-01 22:10:10|346.57|343.77|346.57|343.77|346.57|343.77|346.57|343.77|0
1654121420000|2022-06-01 22:10:20|346.78|343.98|346.78|343.98|346.78|343.98|346.78|343.98|0
1654121430000|2022-06-01 22:10:30|346.71|343.91|346.78|343.98|346.78|343.98|346.71|343.91|0
1654121440000|2022-06-01 22:10:40|346.85|344.05|346.85|344.05|346.85|344.05|346.85|344.05|0
1654121450000|2022-06-01 22:10:50|347.05|344.25|347.05|344.25|347.05|344.25|347.05|344.25|0
1654121460000|2022-06-01 22:11:00|347.19|344.39|346.85|344.05|347.19|344.39|346.85|344.05|0
1654121470000|2022-06-01 22:11:10|346.71|343.91|346.71|343.91|346.71|343.91|346.71|343.91|0
1654121480000|2022-06-01 22:11:20|346.78|343.98|347.19|344.39|347.19|344.39|346.78|343.98|0
1654121490000|2022-06-01 22:11:30|347.05|344.25|347.05|344.25|347.05|344.25|347.05|344.25|0
1654121500000|2022-06-01 22:11:40|347.19|344.39|347.4|344.6|347.4|344.6|347.19|344.39|0
1654121510000|2022-06-01 22:11:50|347.6|344.8|347.54|344.74|347.6|344.8|347.33|344.53|0
1654121520000|2022-06-01 22:12:00|347.47|344.67|347.68|344.88|347.68|344.88|347.47|344.67|0
1654121530000|2022-06-01 22:12:10|347.6|344.8|347.54|344.74|347.6|344.8|347.54|344.74|0
1654121550000|2022-06-01 22:12:30|347.74|344.94|347.74|344.94|347.74|344.94|347.74|344.94|0
1654121560000|2022-06-01 22:12:40|347.6|344.8|347.54|344.74|347.6|344.8|347.54|344.74|0
1654121570000|2022-06-01 22:12:50|347.47|344.67|347.54|344.74|347.54|344.74|347.47|344.67|0
1654121580000|2022-06-01 22:13:00|347.47|344.67|347.47|344.67|347.47|344.67|347.47|344.67|0
1654121590000|2022-06-01 22:13:10|347.54|344.74|347.6|344.8|347.6|344.8|347.54|344.74|0
1654121600000|2022-06-01 22:13:20|347.47|344.67|347.54|344.74|347.54|344.74|347.47|344.67|0
1654121610000|2022-06-01 22:13:30|347.6|344.8|347.6|344.8|347.6|344.8|347.6|344.8|0
1654121630000|2022-06-01 22:13:50|347.47|344.67|347.47|344.67|347.47|344.67|347.47|344.67|0
1654121650000|2022-06-01 22:14:10|347.19|344.39|346.99|344.19|347.19|344.39|346.99|344.19|0
1654121660000|2022-06-01 22:14:20|347.05|344.25|347.05|344.25|347.05|344.25|347.05|344.25|0
1654121670000|2022-06-01 22:14:30|346.91|344.11|346.91|344.11|346.91|344.11|346.91|344.11|0
1654121680000|2022-06-01 22:14:40|346.78|343.98|346.91|344.11|346.91|344.11|346.78|343.98|0
1654121690000|2022-06-01 22:14:50|346.85|344.05|346.85|344.05|346.85|344.05|346.85|344.05|0
1654121700000|2022-06-01 22:15:00|346.78|343.98|346.71|343.91|346.78|343.98|346.64|343.84|0
1654121710000|2022-06-01 22:15:10|346.78|343.98|346.71|343.91|346.78|343.98|346.71|343.91|0
1654121720000|2022-06-01 22:15:20|346.64|343.84|346.36|343.56|346.71|343.91|346.36|343.56|0
1654121740000|2022-06-01 22:15:40|346.5|343.7|346.43|343.63|346.5|343.7|346.43|343.63|0
1654121750000|2022-06-01 22:15:50|346.36|343.56|346.36|343.56|346.36|343.56|346.36|343.56|0
1654121760000|2022-06-01 22:16:00|346.43|343.63|346.36|343.56|346.43|343.63|346.22|343.42|0
1654121770000|2022-06-01 22:16:10|346.43|343.63|346.16|343.36|346.43|343.63|346.16|343.36|0
1654121780000|2022-06-01 22:16:20|346.09|343.29|345.95|343.15|346.09|343.29|345.95|343.15|0
1654121790000|2022-06-01 22:16:30|345.88|343.08|346.3|343.5|346.3|343.5|345.88|343.08|0
1654121800000|2022-06-01 22:16:40|346.16|343.36|346.16|343.36|346.16|343.36|346.16|343.36|0
1654121810000|2022-06-01 22:16:50|346.09|343.29|345.54|342.74|346.09|343.29|345.4|342.6|0
1654121820000|2022-06-01 22:17:00|345.61|342.81|345.4|342.6|345.61|342.81|345.26|342.46|0
1654121830000|2022-06-01 22:17:10|345.33|342.53|345.26|342.46|345.4|342.6|345.26|342.46|0
1654121840000|2022-06-01 22:17:20|345.4|342.6|345.33|342.53|345.4|342.6|345.26|342.46|0
1654121850000|2022-06-01 22:17:30|344.99|342.19|345.12|342.32|345.12|342.32|344.99|342.19|0
1654121880000|2022-06-01 22:18:00|345.06|342.26|345.06|342.26|345.06|342.26|345.06|342.26|0
1654121890000|2022-06-01 22:18:10|345.12|342.32|345.12|342.32|345.12|342.32|345.12|342.32|0
1654121900000|2022-06-01 22:18:20|345.26|342.46|345.61|342.81|345.61|342.81|345.26|342.46|0
1654121910000|2022-06-01 22:18:30|345.47|342.67|345.33|342.53|345.47|342.67|345.33|342.53|0
1654121920000|2022-06-01 22:18:40|345.4|342.6|345.4|342.6|345.4|342.6|345.4|342.6|0
1654121930000|2022-06-01 22:18:50|345.33|342.53|345.4|342.6|345.4|342.6|345.26|342.46|0
1654121950000|2022-06-01 22:19:10|345.54|342.74|345.54|342.74|345.54|342.74|345.54|342.74|0
1654121970000|2022-06-01 22:19:30|345.61|342.81|345.67|342.87|345.67|342.87|345.61|342.81|0
1654122000000|2022-06-01 22:20:00|345.61|342.81|345.33|342.53|345.61|342.81|345.33|342.53|0
1654122020000|2022-06-01 22:20:20|345.26|342.46|345.4|342.6|345.4|342.6|345.26|342.46|0
1654122030000|2022-06-01 22:20:30|345.47|342.67|345.4|342.6|345.47|342.67|345.4|342.6|0
1654122040000|2022-06-01 22:20:40|345.53|342.73|345.67|342.87|345.67|342.87|345.53|342.73|0
1654122060000|2022-06-01 22:21:00|345.53|342.73|345.4|342.6|345.53|342.73|345.4|342.6|0
1654122070000|2022-06-01 22:21:10|345.26|342.46|345.47|342.67|345.53|342.73|345.26|342.46|0
1654122080000|2022-06-01 22:21:20|345.4|342.6|345.53|342.73|345.53|342.73|345.4|342.6|0
1654122090000|2022-06-01 22:21:30|345.61|342.81|345.74|342.94|345.81|343.01|345.61|342.81|0
1654122100000|2022-06-01 22:21:40|345.67|342.87|345.67|342.87|345.67|342.87|345.61|342.81|0
1654122110000|2022-06-01 22:21:50|345.81|343.01|345.81|343.01|345.81|343.01|345.81|343.01|0
1654122120000|2022-06-01 22:22:00|345.95|343.15|346.08|343.28|346.08|343.28|345.95|343.15|0
1654122130000|2022-06-01 22:22:10|345.95|343.15|345.81|343.01|345.95|343.15|345.81|343.01|0
1654122140000|2022-06-01 22:22:20|345.74|342.94|345.74|342.94|345.74|342.94|345.74|342.94|0
1654122150000|2022-06-01 22:22:30|345.95|343.15|345.95|343.15|345.95|343.15|345.95|343.15|0
1654122160000|2022-06-01 22:22:40|346.08|343.28|346.08|343.28|346.08|343.28|345.95|343.15|0
1654122170000|2022-06-01 22:22:50|346.22|343.42|346.57|343.77|346.57|343.77|346.22|343.42|0
1654122180000|2022-06-01 22:23:00|347.05|344.25|347.19|344.39|347.26|344.46|347.05|344.25|0
1654122190000|2022-06-01 22:23:10|346.98|344.18|346.91|344.11|346.98|344.18|346.91|344.11|0
1654122200000|2022-06-01 22:23:20|346.98|344.18|347.05|344.25|347.05|344.25|346.98|344.18|0
1654122210000|2022-06-01 22:23:30|347.32|344.52|347.46|344.66|347.46|344.66|347.32|344.52|0
1654122220000|2022-06-01 22:23:40|347.39|344.59|347.53|344.73|347.53|344.73|347.39|344.59|0
1654122230000|2022-06-01 22:23:50|347.6|344.8|347.39|344.59|347.6|344.8|347.39|344.59|0
1654122240000|2022-06-01 22:24:00|347.46|344.66|347.53|344.73|347.53|344.73|347.46|344.66|0
1654122250000|2022-06-01 22:24:10|347.46|344.66|347.74|344.94|347.74|344.94|347.46|344.66|0
1654122260000|2022-06-01 22:24:20|347.6|344.8|347.6|344.8|347.6|344.8|347.46|344.66|0
1654122270000|2022-06-01 22:24:30|347.46|344.66|347.32|344.52|347.46|344.66|346.98|344.18|0
1654122280000|2022-06-01 22:24:40|347.26|344.46|347.32|344.52|347.32|344.52|347.26|344.46|0
1654122290000|2022-06-01 22:24:50|347.18|344.38|347.05|344.25|347.18|344.38|347.05|344.25|0
1654122300000|2022-06-01 22:25:00|346.91|344.11|346.91|344.11|347.05|344.25|346.91|344.11|0
1654122310000|2022-06-01 22:25:10|346.77|343.97|346.77|343.97|346.77|343.97|346.77|343.97|0
1654122320000|2022-06-01 22:25:20|346.91|344.11|346.91|344.11|346.91|344.11|346.91|344.11|0
1654122330000|2022-06-01 22:25:30|346.84|344.04|346.77|343.97|346.91|344.11|346.77|343.97|0
1654122370000|2022-06-01 22:26:10|346.84|344.04|347.05|344.25|347.05|344.25|346.84|344.04|0
1654122380000|2022-06-01 22:26:20|346.91|344.11|347.12|344.32|347.12|344.32|346.91|344.11|0
1654122390000|2022-06-01 22:26:30|347.18|344.38|347.18|344.38|347.18|344.38|347.18|344.38|0
1654122400000|2022-06-01 22:26:40|347.05|344.25|347.05|344.25|347.05|344.25|347.05|344.25|0
1654122410000|2022-06-01 22:26:50|346.98|344.18|346.98|344.18|347.05|344.25|346.98|344.18|0
1654122420000|2022-06-01 22:27:00|347.05|344.25|347.12|344.32|347.12|344.32|347.05|344.25|0
1654122430000|2022-06-01 22:27:10|347.18|344.38|347.18|344.38|347.18|344.38|347.18|344.38|0
1654122440000|2022-06-01 22:27:20|347.32|344.52|347.32|344.52|347.32|344.52|347.32|344.52|0
1654122450000|2022-06-01 22:27:30|347.26|344.46|347.12|344.32|347.26|344.46|347.05|344.25|0
1654122460000|2022-06-01 22:27:40|347.18|344.38|347.39|344.59|347.39|344.59|347.18|344.38|0
1654122470000|2022-06-01 22:27:50|347.46|344.66|347.39|344.59|347.46|344.66|347.39|344.59|0
1654122480000|2022-06-01 22:28:00|347.46|344.66|347.53|344.73|347.53|344.73|347.46|344.66|0
1654122500000|2022-06-01 22:28:20|347.39|344.59|347.46|344.66|347.46|344.66|347.32|344.52|0
1654122520000|2022-06-01 22:28:40|347.39|344.59|347.39|344.59|347.39|344.59|347.39|344.59|0
1654122530000|2022-06-01 22:28:50|347.46|344.66|347.46|344.66|347.46|344.66|347.46|344.66|0
1654122550000|2022-06-01 22:29:10|347.6|344.8|347.6|344.8|347.6|344.8|347.6|344.8|0
1654122560000|2022-06-01 22:29:20|347.67|344.87|347.6|344.8|347.67|344.87|347.6|344.8|0
1654122570000|2022-06-01 22:29:30|347.46|344.66|347.6|344.8|347.6|344.8|347.46|344.66|0
1654122580000|2022-06-01 22:29:40|347.73|344.93|347.73|344.93|347.73|344.93|347.73|344.93|0
1654122590000|2022-06-01 22:29:50|347.67|344.87|347.6|344.8|347.67|344.87|347.6|344.8|0
1654122600000|2022-06-01 22:30:00|347.73|344.93|347.67|344.87|347.73|344.93|347.67|344.87|0
1654122610000|2022-06-01 22:30:10|347.87|345.07|347.39|344.59|347.87|345.07|347.39|344.59|0
1654122620000|2022-06-01 22:30:20|347.46|344.66|347.46|344.66|347.46|344.66|347.46|344.66|0
1654122630000|2022-06-01 22:30:30|347.53|344.73|347.32|344.52|347.53|344.73|347.32|344.52|0
1654122640000|2022-06-01 22:30:40|347.25|344.45|347.18|344.38|347.25|344.45|347.18|344.38|0
1654122650000|2022-06-01 22:30:50|347.25|344.45|347.25|344.45|347.25|344.45|347.25|344.45|0
1654122660000|2022-06-01 22:31:00|347.53|344.73|347.81|345.01|347.81|345.01|347.53|344.73|0
1654122670000|2022-06-01 22:31:10|347.73|344.93|347.87|345.07|347.87|345.07|347.73|344.93|0
1654122690000|2022-06-01 22:31:30|347.94|345.14|348.42|345.62|348.42|345.62|347.94|345.14|0
1654122700000|2022-06-01 22:31:40|348.29|345.49|348.63|345.83|348.63|345.83|348.29|345.49|0
1654122710000|2022-06-01 22:31:50|348.5|345.7|348.42|345.62|348.5|345.7|348.42|345.62|0
1654122720000|2022-06-01 22:32:00|348.5|345.7|348.84|346.04|348.91|346.11|348.5|345.7|0
1654122730000|2022-06-01 22:32:10|348.7|345.9|348.56|345.76|348.7|345.9|348.56|345.76|0
1654122740000|2022-06-01 22:32:20|348.7|345.9|348.42|345.62|348.7|345.9|348.29|345.49|0
1654122750000|2022-06-01 22:32:30|348.29|345.49|348.29|345.49|348.29|345.49|348.29|345.49|0
1654122760000|2022-06-01 22:32:40|348.36|345.56|348.01|345.21|348.36|345.56|348.01|345.21|0
1654122770000|2022-06-01 22:32:50|348.15|345.35|348.15|345.35|348.15|345.35|348.15|345.35|0
1654122780000|2022-06-01 22:33:00|348.08|345.28|348.15|345.35|348.15|345.35|348.08|345.28|0
1654122790000|2022-06-01 22:33:10|348.28|345.48|348.5|345.7|348.7|345.9|348.28|345.48|0
1654122800000|2022-06-01 22:33:20|348.49|345.69|348.42|345.62|348.49|345.69|348.36|345.56|0
1654122810000|2022-06-01 22:33:30|348.28|345.48|348.15|345.35|348.28|345.48|348.15|345.35|0
1654122820000|2022-06-01 22:33:40|348.28|345.48|348.01|345.21|348.36|345.56|348.01|345.21|0
1654122840000|2022-06-01 22:34:00|348.08|345.28|348.08|345.28|348.08|345.28|348.01|345.21|0
1654122850000|2022-06-01 22:34:10|347.87|345.07|347.94|345.14|347.94|345.14|347.87|345.07|0
1654122860000|2022-06-01 22:34:20|348.01|345.21|348.01|345.21|348.08|345.28|348.01|345.21|0
1654122870000|2022-06-01 22:34:30|348.08|345.28|348.08|345.28|348.08|345.28|348.08|345.28|0
1654122880000|2022-06-01 22:34:40|348.01|345.21|348.01|345.21|348.01|345.21|348.01|345.21|0
1654122900000|2022-06-01 22:35:00|347.73|344.93|348.28|345.48|348.36|345.56|347.73|344.93|0
1654122910000|2022-06-01 22:35:10|348.36|345.56|348.28|345.48|348.36|345.56|348.28|345.48|0
1654122920000|2022-06-01 22:35:20|348.15|345.35|348.49|345.69|348.49|345.69|348.15|345.35|0
1654122940000|2022-06-01 22:35:40|348.56|345.76|348.56|345.76|348.56|345.76|348.56|345.76|0
1654122950000|2022-06-01 22:35:50|348.49|345.69|348.49|345.69|348.49|345.69|348.49|345.69|0
1654122960000|2022-06-01 22:36:00|348.56|345.76|348.56|345.76|348.56|345.76|348.56|345.76|0
1654122970000|2022-06-01 22:36:10|348.7|345.9|348.84|346.04|348.84|346.04|348.7|345.9|0
1654122980000|2022-06-01 22:36:20|348.77|345.97|348.91|346.11|348.91|346.11|348.7|345.9|0
1654122990000|2022-06-01 22:36:30|348.97|346.17|348.97|346.17|348.97|346.17|348.97|346.17|0
1654123000000|2022-06-01 22:36:40|349.05|346.25|348.91|346.11|349.05|346.25|348.91|346.11|0
1654123010000|2022-06-01 22:36:50|348.84|346.04|348.84|346.04|348.84|346.04|348.84|346.04|0
1654123020000|2022-06-01 22:37:00|348.77|345.97|349.11|346.31|349.11|346.31|348.77|345.97|0
1654123030000|2022-06-01 22:37:10|349.05|346.25|349.05|346.25|349.05|346.25|349.05|346.25|0
1654123040000|2022-06-01 22:37:20|349.11|346.31|349.05|346.25|349.11|346.31|349.05|346.25|0
1654123050000|2022-06-01 22:37:30|348.97|346.17|348.97|346.17|349.11|346.31|348.97|346.17|0
1654123060000|2022-06-01 22:37:40|348.84|346.04|348.84|346.04|348.84|346.04|348.84|346.04|0
1654123070000|2022-06-01 22:37:50|348.97|346.17|348.84|346.04|348.97|346.17|348.84|346.04|0
1654123080000|2022-06-01 22:38:00|348.91|346.11|348.91|346.11|348.97|346.17|348.91|346.11|0
1654123090000|2022-06-01 22:38:10|348.97|346.17|348.7|345.9|348.97|346.17|348.7|345.9|0
1654123100000|2022-06-01 22:38:20|348.77|345.97|348.7|345.9|348.77|345.97|348.7|345.9|0
1654123110000|2022-06-01 22:38:30|348.77|345.97|348.77|345.97|348.77|345.97|348.77|345.97|0
1654123120000|2022-06-01 22:38:40|348.7|345.9|348.77|345.97|348.77|345.97|348.7|345.9|0
1654123150000|2022-06-01 22:39:10|348.84|346.04|348.7|345.9|348.84|346.04|348.7|345.9|0
1654123160000|2022-06-01 22:39:20|348.77|345.97|348.7|345.9|348.77|345.97|348.7|345.9|0
1654123170000|2022-06-01 22:39:30|348.63|345.83|348.77|345.97|348.77|345.97|348.63|345.83|0
1654123180000|2022-06-01 22:39:40|348.84|346.04|348.77|345.97|348.84|346.04|348.77|345.97|0
1654123190000|2022-06-01 22:39:50|348.83|346.03|348.83|346.03|348.83|346.03|348.83|346.03|0
1654123200000|2022-06-01 22:40:00|348.97|346.17|349.11|346.31|349.11|346.31|348.97|346.17|0
1654123210000|2022-06-01 22:40:10|348.97|346.17|348.83|346.03|348.97|346.17|348.83|346.03|0
1654123220000|2022-06-01 22:40:20|348.91|346.11|348.83|346.03|348.91|346.11|348.83|346.03|0
1654123230000|2022-06-01 22:40:30|348.91|346.11|348.91|346.11|348.97|346.17|348.83|346.03|0
1654123250000|2022-06-01 22:40:50|348.97|346.17|348.97|346.17|348.97|346.17|348.97|346.17|0
1654123260000|2022-06-01 22:41:00|348.91|346.11|348.83|346.03|348.91|346.11|348.83|346.03|0
1654123270000|2022-06-01 22:41:10|348.97|346.17|348.83|346.03|348.97|346.17|348.83|346.03|0
1654123280000|2022-06-01 22:41:20|348.97|346.17|348.91|346.11|348.97|346.17|348.83|346.03|0
1654123290000|2022-06-01 22:41:30|348.83|346.03|348.7|345.9|348.83|346.03|348.7|345.9|0
1654123310000|2022-06-01 22:41:50|348.77|345.97|348.7|345.9|348.77|345.97|348.7|345.9|0
1654123320000|2022-06-01 22:42:00|348.77|345.97|348.7|345.9|348.77|345.97|348.7|345.9|0
1654123330000|2022-06-01 22:42:10|348.63|345.83|348.56|345.76|348.63|345.83|348.56|345.76|0
1654123360000|2022-06-01 22:42:40|348.35|345.55|348.14|345.34|348.35|345.55|348|345.2|0
1654123370000|2022-06-01 22:42:50|348.28|345.48|348.42|345.62|348.42|345.62|348.28|345.48|0
1654123380000|2022-06-01 22:43:00|348.35|345.55|348.14|345.34|348.42|345.62|348.14|345.34|0
1654123390000|2022-06-01 22:43:10|348.28|345.48|348|345.2|348.28|345.48|348|345.2|0
1654123400000|2022-06-01 22:43:20|347.87|345.07|347.87|345.07|347.87|345.07|347.87|345.07|0
1654123410000|2022-06-01 22:43:30|347.73|344.93|347.87|345.07|347.87|345.07|347.73|344.93|0
1654123420000|2022-06-01 22:43:40|348|345.2|347.73|344.93|348|345.2|347.73|344.93|0
1654123430000|2022-06-01 22:43:50|347.59|344.79|347.45|344.65|347.59|344.79|347.45|344.65|0
1654123440000|2022-06-01 22:44:00|347.73|344.93|347.73|344.93|347.87|345.07|347.73|344.93|0
1654123450000|2022-06-01 22:44:10|347.59|344.79|347.73|344.93|347.73|344.93|347.59|344.79|0
1654123460000|2022-06-01 22:44:20|347.8|345|347.94|345.14|347.94|345.14|347.8|345|0
1654123470000|2022-06-01 22:44:30|348|345.2|348.14|345.34|348.14|345.34|348|345.2|0
1654123480000|2022-06-01 22:44:40|348|345.2|348.21|345.41|348.21|345.41|348|345.2|0
1654123490000|2022-06-01 22:44:50|348.28|345.48|348.56|345.76|348.56|345.76|348.28|345.48|0
1654123500000|2022-06-01 22:45:00|348.63|345.83|348.56|345.76|348.63|345.83|348.56|345.76|0
1654123510000|2022-06-01 22:45:10|348.63|345.83|348.42|345.62|348.63|345.83|348.42|345.62|0
1654123520000|2022-06-01 22:45:20|348|345.2|348|345.2|348|345.2|348|345.2|0
1654123530000|2022-06-01 22:45:30|348.21|345.41|348.28|345.48|348.28|345.48|348.21|345.41|0
1654123540000|2022-06-01 22:45:40|348.21|345.41|348.21|345.41|348.21|345.41|348.21|345.41|0
1654123550000|2022-06-01 22:45:50|348.14|345.34|348.28|345.48|348.28|345.48|348.14|345.34|0
1654123560000|2022-06-01 22:46:00|348.35|345.55|348.42|345.62|348.42|345.62|348.35|345.55|0
1654123580000|2022-06-01 22:46:20|348.49|345.69|348.63|345.83|348.63|345.83|348.49|345.69|0
1654123590000|2022-06-01 22:46:30|348.56|345.76|348.49|345.69|348.56|345.76|348.49|345.69|0
1654123600000|2022-06-01 22:46:40|348.56|345.76|348.49|345.69|348.56|345.76|348.49|345.69|0
1654123610000|2022-06-01 22:46:50|348.21|345.41|348.14|345.34|348.21|345.41|348.14|345.34|0
1654123620000|2022-06-01 22:47:00|348.21|345.41|348.21|345.41|348.21|345.41|348.21|345.41|0
1654123630000|2022-06-01 22:47:10|348.28|345.48|348.28|345.48|348.42|345.62|348.28|345.48|0
1654123640000|2022-06-01 22:47:20|348.14|345.34|348.21|345.41|348.21|345.41|348.14|345.34|0
1654123670000|2022-06-01 22:47:50|348.14|345.34|348.14|345.34|348.14|345.34|348.14|345.34|0
1654123680000|2022-06-01 22:48:00|348.07|345.27|348.21|345.41|348.21|345.41|348.07|345.27|0
1654123690000|2022-06-01 22:48:10|348.76|345.96|348.76|345.96|348.76|345.96|348.76|345.96|0
1654123700000|2022-06-01 22:48:20|348.83|346.03|348.69|345.89|348.83|346.03|348.69|345.89|0
1654123710000|2022-06-01 22:48:30|348.83|346.03|349.38|346.58|349.38|346.58|348.83|346.03|0
1654123720000|2022-06-01 22:48:40|349.25|346.45|349.38|346.58|349.38|346.58|349.25|346.45|0
1654123740000|2022-06-01 22:49:00|349.66|346.86|349.8|347|349.94|347.14|349.66|346.86|0
1654123750000|2022-06-01 22:49:10|349.87|347.07|349.32|346.52|349.87|347.07|349.32|346.52|0
1654123760000|2022-06-01 22:49:20|349.38|346.58|349.38|346.58|349.38|346.58|349.32|346.52|0
1654123770000|2022-06-01 22:49:30|349.52|346.72|349.52|346.72|349.52|346.72|349.52|346.72|0
1654123780000|2022-06-01 22:49:40|349.46|346.66|349.38|346.58|349.46|346.66|349.38|346.58|0
1654123790000|2022-06-01 22:49:50|349.46|346.66|349.59|346.79|349.59|346.79|349.46|346.66|0
1654123800000|2022-06-01 22:50:00|349.52|346.72|349.25|346.45|349.52|346.72|349.25|346.45|0
1654123820000|2022-06-01 22:50:20|349.18|346.38|349.18|346.38|349.18|346.38|349.18|346.38|0
1654123830000|2022-06-01 22:50:30|349.32|346.52|349.32|346.52|349.32|346.52|349.32|346.52|0
1654123840000|2022-06-01 22:50:40|349.38|346.58|349.46|346.66|349.46|346.66|349.38|346.58|0
1654123850000|2022-06-01 22:50:50|349.38|346.58|349.32|346.52|349.38|346.58|349.32|346.52|0
1654123860000|2022-06-01 22:51:00|349.73|346.93|349.73|346.93|349.73|346.93|349.73|346.93|0
1654123870000|2022-06-01 22:51:10|349.8|347|349.66|346.86|349.8|347|349.66|346.86|0
1654123880000|2022-06-01 22:51:20|349.8|347|349.73|346.93|349.8|347|349.66|346.86|0
1654123890000|2022-06-01 22:51:30|349.66|346.86|349.73|346.93|349.73|346.93|349.66|346.86|0
1654123900000|2022-06-01 22:51:40|349.8|347|349.73|346.93|349.8|347|349.73|346.93|0
1654123910000|2022-06-01 22:51:50|349.8|347|350.01|347.21|350.01|347.21|349.8|347|0
1654123920000|2022-06-01 22:52:00|350.08|347.28|349.94|347.14|350.08|347.28|349.94|347.14|0
1654123930000|2022-06-01 22:52:10|349.8|347|349.73|346.93|349.8|347|349.73|346.93|0
1654123940000|2022-06-01 22:52:20|349.59|346.79|349.52|346.72|349.59|346.79|349.52|346.72|0
1654123950000|2022-06-01 22:52:30|349.59|346.79|349.66|346.86|349.66|346.86|349.59|346.79|0
1654123960000|2022-06-01 22:52:40|349.73|346.93|349.8|347|349.8|347|349.73|346.93|0
1654123970000|2022-06-01 22:52:50|349.73|346.93|349.66|346.86|349.73|346.93|349.66|346.86|0
1654123980000|2022-06-01 22:53:00|349.73|346.93|349.8|347|349.8|347|349.73|346.93|0
1654124020000|2022-06-01 22:53:40|349.66|346.86|349.59|346.79|349.66|346.86|349.59|346.79|0
1654124040000|2022-06-01 22:54:00|349.52|346.72|349.52|346.72|349.52|346.72|349.52|346.72|0
1654124050000|2022-06-01 22:54:10|349.38|346.58|349.32|346.52|349.38|346.58|349.24|346.44|0
1654124060000|2022-06-01 22:54:20|349.24|346.44|349.24|346.44|349.24|346.44|349.24|346.44|0
1654124070000|2022-06-01 22:54:30|349.32|346.52|349.32|346.52|349.32|346.52|349.32|346.52|0
1654124080000|2022-06-01 22:54:40|349.38|346.58|349.32|346.52|349.38|346.58|349.32|346.52|0
1654124090000|2022-06-01 22:54:50|349.24|346.44|349.38|346.58|349.38|346.58|349.24|346.44|0
1654124110000|2022-06-01 22:55:10|349.31|346.51|349.31|346.51|349.31|346.51|349.31|346.51|0
1654124120000|2022-06-01 22:55:20|349.18|346.38|349.1|346.3|349.18|346.38|349.1|346.3|0
1654124130000|2022-06-01 22:55:30|349.18|346.38|349.38|346.58|349.38|346.58|349.18|346.38|0
1654124160000|2022-06-01 22:56:00|349.31|346.51|349.52|346.72|349.52|346.72|349.31|346.51|0
1654124170000|2022-06-01 22:56:10|349.59|346.79|349.59|346.79|349.59|346.79|349.52|346.72|0
1654124180000|2022-06-01 22:56:20|349.52|346.72|349.52|346.72|349.52|346.72|349.52|346.72|0
1654124190000|2022-06-01 22:56:30|349.45|346.65|349.59|346.79|349.59|346.79|349.38|346.58|0
1654124200000|2022-06-01 22:56:40|349.66|346.86|349.93|347.13|349.93|347.13|349.66|346.86|0
1654124210000|2022-06-01 22:56:50|349.8|347|349.73|346.93|349.8|347|349.66|346.86|0
1654124220000|2022-06-01 22:57:00|349.66|346.86|349.73|346.93|349.73|346.93|349.66|346.86|0
1654124230000|2022-06-01 22:57:10|349.59|346.79|349.8|347|349.8|347|349.59|346.79|0
1654124240000|2022-06-01 22:57:20|349.66|346.86|349.38|346.58|349.66|346.86|349.38|346.58|0
1654124250000|2022-06-01 22:57:30|349.31|346.51|349.45|346.65|349.45|346.65|349.31|346.51|0
1654124260000|2022-06-01 22:57:40|349.59|346.79|349.59|346.79|349.59|346.79|349.59|346.79|0
1654124270000|2022-06-01 22:57:50|349.52|346.72|349.66|346.86|349.66|346.86|349.52|346.72|0
1654124280000|2022-06-01 22:58:00|349.52|346.72|349.52|346.72|349.52|346.72|349.45|346.65|0
1654124290000|2022-06-01 22:58:10|349.59|346.79|349.45|346.65|349.59|346.79|349.45|346.65|0
1654124300000|2022-06-01 22:58:20|349.38|346.58|349.31|346.51|349.38|346.58|349.31|346.51|0
1654124310000|2022-06-01 22:58:30|349.24|346.44|349.38|346.58|349.38|346.58|349.24|346.44|0
1654124320000|2022-06-01 22:58:40|349.52|346.72|349.52|346.72|349.52|346.72|349.52|346.72|0
1654124330000|2022-06-01 22:58:50|349.45|346.65|349.52|346.72|349.52|346.72|349.45|346.65|0
1654124340000|2022-06-01 22:59:00|349.66|346.86|349.45|346.65|349.66|346.86|349.45|346.65|0
1654124350000|2022-06-01 22:59:10|349.38|346.58|349.73|346.93|349.73|346.93|349.38|346.58|0
1654124360000|2022-06-01 22:59:20|349.66|346.86|349.66|346.86|349.73|346.93|349.66|346.86|0
1654124370000|2022-06-01 22:59:30|349.73|346.93|349.66|346.86|349.73|346.93|349.66|346.86|0
1654124380000|2022-06-01 22:59:40|349.73|346.93|349.73|346.93|349.73|346.93|349.73|346.93|0
1654124390000|2022-06-01 22:59:50|349.79|346.99|349.79|346.99|349.79|346.99|349.79|346.99|0
1654124400000|2022-06-01 23:00:00|349.66|346.86|349.93|347.13|349.93|347.13|349.66|346.86|0
1654124410000|2022-06-01 23:00:10|350.01|347.21|350.21|347.41|350.21|347.41|350.01|347.21|0
1654124420000|2022-06-01 23:00:20|349.87|347.07|349.79|346.99|349.87|347.07|349.79|346.99|0
1654124430000|2022-06-01 23:00:30|349.87|347.07|349.93|347.13|349.93|347.13|349.87|347.07|0
1654124440000|2022-06-01 23:00:40|349.87|347.07|349.66|346.86|349.87|347.07|349.66|346.86|0
1654124450000|2022-06-01 23:00:50|349.52|346.72|349.24|346.44|349.52|346.72|349.24|346.44|0
1654124460000|2022-06-01 23:01:00|349.17|346.37|349.17|346.37|349.24|346.44|349.17|346.37|0
1654124470000|2022-06-01 23:01:10|349.1|346.3|349.17|346.37|349.17|346.37|349.1|346.3|0
1654124480000|2022-06-01 23:01:20|349.1|346.3|349.24|346.44|349.24|346.44|349.1|346.3|0
1654124490000|2022-06-01 23:01:30|349.31|346.51|349.24|346.44|349.45|346.65|349.24|346.44|0
1654124500000|2022-06-01 23:01:40|349.17|346.37|349.17|346.37|349.17|346.37|349.17|346.37|0
1654124510000|2022-06-01 23:01:50|349.24|346.44|349.38|346.58|349.38|346.58|349.24|346.44|0
1654124520000|2022-06-01 23:02:00|349.66|346.86|349.66|346.86|349.73|346.93|349.66|346.86|0
1654124530000|2022-06-01 23:02:10|349.73|346.93|349.52|346.72|349.73|346.93|349.52|346.72|0
1654124540000|2022-06-01 23:02:20|349.31|346.51|349.17|346.37|349.31|346.51|349.17|346.37|0
1654124550000|2022-06-01 23:02:30|349.24|346.44|349.31|346.51|349.31|346.51|349.24|346.44|0
1654124560000|2022-06-01 23:02:40|349.38|346.58|349.1|346.3|349.38|346.58|349.1|346.3|0
1654124570000|2022-06-01 23:02:50|349.17|346.37|349.17|346.37|349.17|346.37|349.17|346.37|0
1654124580000|2022-06-01 23:03:00|349.1|346.3|349.03|346.23|349.1|346.3|349.03|346.23|0
1654124590000|2022-06-01 23:03:10|348.96|346.16|348.96|346.16|348.96|346.16|348.96|346.16|0
1654124600000|2022-06-01 23:03:20|348.82|346.02|348.96|346.16|348.96|346.16|348.82|346.02|0
1654124620000|2022-06-01 23:03:40|349.03|346.23|349.03|346.23|349.03|346.23|349.03|346.23|0
1654124630000|2022-06-01 23:03:50|348.96|346.16|348.96|346.16|348.96|346.16|348.9|346.1|0
1654124640000|2022-06-01 23:04:00|348.9|346.1|348.82|346.02|348.9|346.1|348.82|346.02|0
1654124660000|2022-06-01 23:04:20|348.96|346.16|348.82|346.02|348.96|346.16|348.82|346.02|0
1654124670000|2022-06-01 23:04:30|348.96|346.16|348.96|346.16|348.96|346.16|348.96|346.16|0
1654124680000|2022-06-01 23:04:40|348.9|346.1|348.96|346.16|348.96|346.16|348.9|346.1|0
1654124690000|2022-06-01 23:04:50|349.1|346.3|349.24|346.44|349.24|346.44|349.1|346.3|0
1654124700000|2022-06-01 23:05:00|349.31|346.51|349.24|346.44|349.45|346.65|349.24|346.44|0
1654124710000|2022-06-01 23:05:10|349.1|346.3|349.17|346.37|349.17|346.37|349.1|346.3|0
1654124720000|2022-06-01 23:05:20|349.24|346.44|349.38|346.58|349.38|346.58|349.24|346.44|0
1654124730000|2022-06-01 23:05:30|349.31|346.51|349.31|346.51|349.38|346.58|349.31|346.51|0
1654124740000|2022-06-01 23:05:40|349.24|346.44|349.17|346.37|349.31|346.51|349.17|346.37|0
1654124770000|2022-06-01 23:06:10|349.24|346.44|349.38|346.58|349.38|346.58|349.24|346.44|0
1654124780000|2022-06-01 23:06:20|349.59|346.79|349.45|346.65|349.59|346.79|349.45|346.65|0
1654124790000|2022-06-01 23:06:30|349.31|346.51|349.31|346.51|349.31|346.51|349.24|346.44|0
1654124800000|2022-06-01 23:06:40|349.59|346.79|349.65|346.85|349.79|346.99|349.59|346.79|0
1654124810000|2022-06-01 23:06:50|349.59|346.79|349.59|346.79|349.59|346.79|349.38|346.58|0
1654124820000|2022-06-01 23:07:00|349.65|346.85|349.45|346.65|349.73|346.93|349.45|346.65|0
1654124830000|2022-06-01 23:07:10|349.38|346.58|349.31|346.51|349.38|346.58|349.31|346.51|0
1654124840000|2022-06-01 23:07:20|349.1|346.3|349.17|346.37|349.24|346.44|349.1|346.3|0
1654124850000|2022-06-01 23:07:30|349.1|346.3|349.1|346.3|349.17|346.37|349.1|346.3|0
1654124860000|2022-06-01 23:07:40|349.24|346.44|349.38|346.58|349.38|346.58|349.24|346.44|0
1654124870000|2022-06-01 23:07:50|349.31|346.51|349.24|346.44|349.31|346.51|349.24|346.44|0
1654124880000|2022-06-01 23:08:00|349.51|346.71|349.51|346.71|349.51|346.71|349.51|346.71|0
1654124890000|2022-06-01 23:08:10|349.45|346.65|349.65|346.85|349.65|346.85|349.45|346.65|0
1654124900000|2022-06-01 23:08:20|349.79|346.99|349.79|346.99|349.79|346.99|349.79|346.99|0
1654124920000|2022-06-01 23:08:40|349.72|346.92|349.72|346.92|349.72|346.92|349.72|346.92|0
1654124930000|2022-06-01 23:08:50|349.79|346.99|349.65|346.85|349.79|346.99|349.65|346.85|0
1654124940000|2022-06-01 23:09:00|349.79|346.99|349.65|346.85|349.79|346.99|349.65|346.85|0
1654124950000|2022-06-01 23:09:10|349.79|346.99|349.79|346.99|349.79|346.99|349.79|346.99|0
1654124960000|2022-06-01 23:09:20|349.72|346.92|349.79|346.99|349.86|347.06|349.72|346.92|0
1654124970000|2022-06-01 23:09:30|349.93|347.13|349.79|346.99|349.93|347.13|349.79|346.99|0
1654124980000|2022-06-01 23:09:40|349.72|346.92|349.59|346.79|349.72|346.92|349.59|346.79|0
1654124990000|2022-06-01 23:09:50|349.65|346.85|349.65|346.85|349.65|346.85|349.51|346.71|0
1654125000000|2022-06-01 23:10:00|349.79|346.99|350.14|347.34|350.21|347.41|349.79|346.99|0
1654125010000|2022-06-01 23:10:10|350|347.2|350.28|347.48|350.34|347.54|350|347.2|0
1654125020000|2022-06-01 23:10:20|350.34|347.54|350.48|347.68|350.48|347.68|350.34|347.54|0
1654125030000|2022-06-01 23:10:30|350.56|347.76|350.48|347.68|350.56|347.76|350.42|347.62|0
1654125040000|2022-06-01 23:10:40|350.21|347.41|350.21|347.41|350.21|347.41|350.21|347.41|0
1654125050000|2022-06-01 23:10:50|350.14|347.34|350.14|347.34|350.14|347.34|350.14|347.34|0
1654125060000|2022-06-01 23:11:00|349.93|347.13|349.93|347.13|349.93|347.13|349.86|347.06|0
1654125070000|2022-06-01 23:11:10|350|347.2|350.14|347.34|350.14|347.34|350|347.2|0
1654125080000|2022-06-01 23:11:20|350.07|347.27|349.93|347.13|350.07|347.27|349.93|347.13|0
1654125090000|2022-06-01 23:11:30|350|347.2|349.79|346.99|350|347.2|349.79|346.99|0
1654125100000|2022-06-01 23:11:40|350.14|347.34|349.93|347.13|350.14|347.34|349.93|347.13|0
1654125110000|2022-06-01 23:11:50|349.79|346.99|350|347.2|350|347.2|349.72|346.92|0
1654125120000|2022-06-01 23:12:00|349.93|347.13|349.86|347.06|349.93|347.13|349.86|347.06|0
1654125130000|2022-06-01 23:12:10|350|347.2|350.07|347.27|350.07|347.27|350|347.2|0
1654125140000|2022-06-01 23:12:20|350|347.2|350.07|347.27|350.07|347.27|350|347.2|0
1654125150000|2022-06-01 23:12:30|350|347.2|350.07|347.27|350.07|347.27|350|347.2|0
1654125160000|2022-06-01 23:12:40|350|347.2|350|347.2|350|347.2|349.93|347.13|0
1654125170000|2022-06-01 23:12:50|350.07|347.27|350.07|347.27|350.07|347.27|350|347.2|0
1654125180000|2022-06-01 23:13:00|349.79|346.99|349.79|346.99|349.79|346.99|349.79|346.99|0
1654125190000|2022-06-01 23:13:10|349.37|346.57|349.17|346.37|349.45|346.65|349.17|346.37|0
1654125200000|2022-06-01 23:13:20|349.31|346.51|349.23|346.43|349.31|346.51|349.23|346.43|0
1654125210000|2022-06-01 23:13:30|349.1|346.3|349.1|346.3|349.1|346.3|349.1|346.3|0
1654125220000|2022-06-01 23:13:40|349.23|346.43|349.1|346.3|349.23|346.43|349.1|346.3|0
1654125260000|2022-06-01 23:14:20|349.17|346.37|349.1|346.3|349.17|346.37|349.1|346.3|0
1654125270000|2022-06-01 23:14:30|348.96|346.16|348.89|346.09|348.96|346.16|348.89|346.09|0
1654125280000|2022-06-01 23:14:40|348.96|346.16|349.03|346.23|349.1|346.3|348.96|346.16|0
1654125290000|2022-06-01 23:14:50|348.96|346.16|349.03|346.23|349.03|346.23|348.96|346.16|0
1654125310000|2022-06-01 23:15:10|348.96|346.16|348.89|346.09|348.96|346.16|348.89|346.09|0
1654125320000|2022-06-01 23:15:20|348.82|346.02|348.89|346.09|348.89|346.09|348.82|346.02|0
1654125330000|2022-06-01 23:15:30|349.03|346.23|348.82|346.02|349.03|346.23|348.82|346.02|0
1654125350000|2022-06-01 23:15:50|348.75|345.95|348.75|345.95|348.75|345.95|348.68|345.88|0
1654125360000|2022-06-01 23:16:00|348.82|346.02|348.89|346.09|348.89|346.09|348.82|346.02|0
1654125370000|2022-06-01 23:16:10|348.82|346.02|348.96|346.16|348.96|346.16|348.82|346.02|0
1654125380000|2022-06-01 23:16:20|349.09|346.29|349.44|346.64|349.65|346.85|349.09|346.29|0
1654125390000|2022-06-01 23:16:30|349.58|346.78|349.65|346.85|349.65|346.85|349.58|346.78|0
1654125410000|2022-06-01 23:16:50|349.58|346.78|349.58|346.78|349.58|346.78|349.58|346.78|0
1654125440000|2022-06-01 23:17:20|349.51|346.71|349.51|346.71|349.51|346.71|349.51|346.71|0
1654125470000|2022-06-01 23:17:50|349.58|346.78|349.58|346.78|349.58|346.78|349.58|346.78|0
1654125490000|2022-06-01 23:18:10|349.51|346.71|349.51|346.71|349.51|346.71|349.51|346.71|0
1654125500000|2022-06-01 23:18:20|349.3|346.5|349.3|346.5|349.3|346.5|349.23|346.43|0
1654125510000|2022-06-01 23:18:30|349.37|346.57|349.3|346.5|349.37|346.57|349.3|346.5|0
1654125520000|2022-06-01 23:18:40|349.23|346.43|349.23|346.43|349.23|346.43|349.23|346.43|0
1654125550000|2022-06-01 23:19:10|349.37|346.57|349.37|346.57|349.37|346.57|349.37|346.57|0
1654125560000|2022-06-01 23:19:20|349.44|346.64|349.37|346.57|349.44|346.64|349.37|346.57|0
1654125580000|2022-06-01 23:19:40|349.23|346.43|349.23|346.43|349.23|346.43|349.23|346.43|0
1654125600000|2022-06-01 23:20:00|349.09|346.29|348.95|346.15|349.09|346.29|348.95|346.15|0
1654125610000|2022-06-01 23:20:10|349.03|346.23|349.17|346.37|349.17|346.37|349.03|346.23|0
1654125620000|2022-06-01 23:20:20|349.09|346.29|349.16|346.36|349.23|346.43|349.09|346.29|0
1654125630000|2022-06-01 23:20:30|349.23|346.43|349.16|346.36|349.23|346.43|349.16|346.36|0
1654125640000|2022-06-01 23:20:40|349.03|346.23|349.09|346.29|349.37|346.57|349.03|346.23|0
1654125650000|2022-06-01 23:20:50|348.95|346.15|349.09|346.29|349.37|346.57|348.95|346.15|0
1654125660000|2022-06-01 23:21:00|349.16|346.36|348.95|346.15|349.16|346.36|348.95|346.15|0
1654125670000|2022-06-01 23:21:10|348.82|346.02|348.75|345.95|348.82|346.02|348.68|345.88|0
1654125680000|2022-06-01 23:21:20|348.82|346.02|348.82|346.02|348.82|346.02|348.75|345.95|0
1654125690000|2022-06-01 23:21:30|348.95|346.15|348.82|346.02|348.95|346.15|348.82|346.02|0
1654125700000|2022-06-01 23:21:40|348.68|345.88|348.54|345.74|348.68|345.88|348.54|345.74|0
1654125720000|2022-06-01 23:22:00|348.68|345.88|348.4|345.6|348.75|345.95|348.4|345.6|0
1654125730000|2022-06-01 23:22:10|348.54|345.74|348.68|345.88|348.68|345.88|348.4|345.6|0
1654125740000|2022-06-01 23:22:20|348.54|345.74|348.68|345.88|348.68|345.88|348.54|345.74|0
1654125750000|2022-06-01 23:22:30|348.82|346.02|348.95|346.15|348.95|346.15|348.82|346.02|0
1654125760000|2022-06-01 23:22:40|349.03|346.23|349.03|346.23|349.03|346.23|348.95|346.15|0
1654125770000|2022-06-01 23:22:50|349.09|346.29|349.09|346.29|349.09|346.29|348.95|346.15|0
1654125780000|2022-06-01 23:23:00|349.03|346.23|348.95|346.15|349.03|346.23|348.95|346.15|0
1654125800000|2022-06-01 23:23:20|348.89|346.09|348.81|346.01|348.89|346.09|348.81|346.01|0
1654125810000|2022-06-01 23:23:30|348.95|346.15|348.95|346.15|349.03|346.23|348.95|346.15|0
1654125820000|2022-06-01 23:23:40|349.09|346.29|348.95|346.15|349.09|346.29|348.95|346.15|0
1654125830000|2022-06-01 23:23:50|349.09|346.29|349.02|346.22|349.09|346.29|349.02|346.22|0
1654125840000|2022-06-01 23:24:00|348.95|346.15|348.89|346.09|348.95|346.15|348.89|346.09|0
1654125850000|2022-06-01 23:24:10|348.81|346.01|348.61|345.81|348.81|346.01|348.61|345.81|0
1654125860000|2022-06-01 23:24:20|348.54|345.74|348.54|345.74|348.54|345.74|348.54|345.74|0
1654125870000|2022-06-01 23:24:30|348.47|345.67|348.68|345.88|348.68|345.88|348.47|345.67|0
1654125880000|2022-06-01 23:24:40|348.75|345.95|348.75|345.95|348.75|345.95|348.75|345.95|0
1654125890000|2022-06-01 23:24:50|348.68|345.88|348.81|346.01|348.81|346.01|348.68|345.88|0
1654125920000|2022-06-01 23:25:20|348.75|345.95|348.75|345.95|348.75|345.95|348.75|345.95|0
1654125930000|2022-06-01 23:25:30|348.61|345.81|348.68|345.88|348.68|345.88|348.61|345.81|0
1654125940000|2022-06-01 23:25:40|348.61|345.81|348.61|345.81|348.61|345.81|348.61|345.81|0
1654125950000|2022-06-01 23:25:50|348.47|345.67|348.4|345.6|348.54|345.74|348.4|345.6|0
1654125960000|2022-06-01 23:26:00|348.26|345.46|348.33|345.53|348.33|345.53|348.26|345.46|0
1654125970000|2022-06-01 23:26:10|348.26|345.46|348.26|345.46|348.26|345.46|348.26|345.46|0
1654125990000|2022-06-01 23:26:30|348.33|345.53|348.54|345.74|348.54|345.74|348.33|345.53|0
1654126000000|2022-06-01 23:26:40|348.4|345.6|348.54|345.74|348.54|345.74|348.4|345.6|0
1654126010000|2022-06-01 23:26:50|348.61|345.81|348.61|345.81|348.61|345.81|348.61|345.81|0
1654126020000|2022-06-01 23:27:00|348.67|345.87|348.75|345.95|348.75|345.95|348.67|345.87|0
1654126030000|2022-06-01 23:27:10|348.67|345.87|348.67|345.87|348.67|345.87|348.67|345.87|0
1654126040000|2022-06-01 23:27:20|348.81|346.01|348.47|345.67|348.81|346.01|348.4|345.6|0
1654126050000|2022-06-01 23:27:30|348.4|345.6|348.26|345.46|348.4|345.6|348.26|345.46|0
1654126060000|2022-06-01 23:27:40|348.19|345.39|348.19|345.39|348.19|345.39|348.19|345.39|0
1654126070000|2022-06-01 23:27:50|348.12|345.32|348.26|345.46|348.33|345.53|348.12|345.32|0
1654126080000|2022-06-01 23:28:00|348.12|345.32|348.12|345.32|348.12|345.32|348.12|345.32|0
1654126100000|2022-06-01 23:28:20|348.26|345.46|348.26|345.46|348.26|345.46|348.19|345.39|0
1654126110000|2022-06-01 23:28:30|348.4|345.6|348.26|345.46|348.4|345.6|348.26|345.46|0
1654126120000|2022-06-01 23:28:40|348.33|345.53|348.33|345.53|348.33|345.53|348.33|345.53|0
1654126130000|2022-06-01 23:28:50|348.4|345.6|348.54|345.74|348.61|345.81|348.4|345.6|0
1654126140000|2022-06-01 23:29:00|348.4|345.6|348.4|345.6|348.4|345.6|348.4|345.6|0
1654126160000|2022-06-01 23:29:20|348.47|345.67|348.47|345.67|348.47|345.67|348.47|345.67|0
1654126170000|2022-06-01 23:29:30|348.54|345.74|348.47|345.67|348.54|345.74|348.47|345.67|0
1654126180000|2022-06-01 23:29:40|348.4|345.6|348.4|345.6|348.4|345.6|348.4|345.6|0
1654126200000|2022-06-01 23:30:00|348.26|345.46|348.33|345.53|348.33|345.53|348.26|345.46|0
1654126210000|2022-06-01 23:30:10|348.26|345.46|348.4|345.6|348.4|345.6|348.26|345.46|0
1654126220000|2022-06-01 23:30:20|348.54|345.74|348.47|345.67|348.54|345.74|348.47|345.67|0
1654126230000|2022-06-01 23:30:30|348.4|345.6|348.26|345.46|348.4|345.6|348.26|345.46|0
1654126240000|2022-06-01 23:30:40|348.4|345.6|348.33|345.53|348.4|345.6|348.33|345.53|0
1654126250000|2022-06-01 23:30:50|348.4|345.6|348.53|345.73|348.53|345.73|348.4|345.6|0
1654126260000|2022-06-01 23:31:00|348.4|345.6|348.26|345.46|348.4|345.6|348.26|345.46|0
1654126270000|2022-06-01 23:31:10|348.33|345.53|348.33|345.53|348.33|345.53|348.33|345.53|0
1654126280000|2022-06-01 23:31:20|348.26|345.46|348.26|345.46|348.26|345.46|348.26|345.46|0
1654126310000|2022-06-01 23:31:50|348.4|345.6|348.4|345.6|348.4|345.6|348.4|345.6|0
1654126320000|2022-06-01 23:32:00|348.26|345.46|348.26|345.46|348.26|345.46|348.26|345.46|0
1654126330000|2022-06-01 23:32:10|348.12|345.32|348.05|345.25|348.12|345.32|348.05|345.25|0
1654126340000|2022-06-01 23:32:20|348.26|345.46|348.26|345.46|348.4|345.6|348.26|345.46|0
1654126350000|2022-06-01 23:32:30|348.12|345.32|348.12|345.32|348.26|345.46|348.12|345.32|0
1654126360000|2022-06-01 23:32:40|348.19|345.39|348.33|345.53|348.61|345.81|348.19|345.39|0
1654126370000|2022-06-01 23:32:50|348.26|345.46|348.4|345.6|348.4|345.6|348.26|345.46|0
1654126380000|2022-06-01 23:33:00|348.53|345.73|348.47|345.67|348.53|345.73|348.47|345.67|0
1654126390000|2022-06-01 23:33:10|348.53|345.73|348.4|345.6|348.53|345.73|348.4|345.6|0
1654126400000|2022-06-01 23:33:20|348.47|345.67|348.47|345.67|348.47|345.67|348.47|345.67|0
1654126410000|2022-06-01 23:33:30|348.53|345.73|348.47|345.67|348.53|345.73|348.47|345.67|0
1654126420000|2022-06-01 23:33:40|348.53|345.73|348.61|345.81|348.61|345.81|348.53|345.73|0
1654126430000|2022-06-01 23:33:50|348.67|345.87|348.67|345.87|348.67|345.87|348.61|345.81|0
1654126440000|2022-06-01 23:34:00|348.61|345.81|348.61|345.81|348.61|345.81|348.61|345.81|0
1654126450000|2022-06-01 23:34:10|348.53|345.73|348.61|345.81|348.67|345.87|348.53|345.73|0
1654126460000|2022-06-01 23:34:20|348.67|345.87|348.67|345.87|348.67|345.87|348.67|345.87|0
1654126490000|2022-06-01 23:34:50|348.81|346.01|349.09|346.29|349.09|346.29|348.81|346.01|0
1654126500000|2022-06-01 23:35:00|349.16|346.36|349.22|346.42|349.22|346.42|349.09|346.29|0
1654126520000|2022-06-01 23:35:20|349.36|346.56|349.3|346.5|349.36|346.56|349.3|346.5|0
1654126530000|2022-06-01 23:35:30|349.36|346.56|349.22|346.42|349.36|346.56|349.22|346.42|0
1654126550000|2022-06-01 23:35:50|349.16|346.36|349.16|346.36|349.16|346.36|349.16|346.36|0
1654126560000|2022-06-01 23:36:00|349.09|346.29|348.95|346.15|349.09|346.29|348.95|346.15|0
1654126580000|2022-06-01 23:36:20|349.22|346.42|349.36|346.56|349.36|346.56|349.22|346.42|0
1654126590000|2022-06-01 23:36:30|349.22|346.42|349.22|346.42|349.22|346.42|349.22|346.42|0
1654126600000|2022-06-01 23:36:40|349.36|346.56|349.22|346.42|349.36|346.56|349.22|346.42|0
1654126610000|2022-06-01 23:36:50|349.16|346.36|349.09|346.29|349.16|346.36|349.09|346.29|0
1654126620000|2022-06-01 23:37:00|349.02|346.22|348.95|346.15|349.02|346.22|348.95|346.15|0
1654126630000|2022-06-01 23:37:10|349.09|346.29|349.16|346.36|349.16|346.36|349.09|346.29|0
1654126650000|2022-06-01 23:37:30|349.22|346.42|349.3|346.5|349.3|346.5|349.22|346.42|0
1654126660000|2022-06-01 23:37:40|349.36|346.56|349.36|346.56|349.36|346.56|349.36|346.56|0
1654126670000|2022-06-01 23:37:50|349.22|346.42|349.22|346.42|349.22|346.42|349.22|346.42|0
1654126680000|2022-06-01 23:38:00|349.36|346.56|349.5|346.7|349.5|346.7|349.36|346.56|0
1654126690000|2022-06-01 23:38:10|349.57|346.77|349.5|346.7|349.57|346.77|349.5|346.7|0
1654126700000|2022-06-01 23:38:20|349.64|346.84|349.5|346.7|349.64|346.84|349.43|346.63|0
1654126710000|2022-06-01 23:38:30|349.36|346.56|349.43|346.63|349.43|346.63|349.36|346.56|0
1654126720000|2022-06-01 23:38:40|349.5|346.7|349.5|346.7|349.5|346.7|349.5|346.7|0
1654126740000|2022-06-01 23:39:00|349.57|346.77|349.5|346.7|349.57|346.77|349.5|346.7|0
1654126750000|2022-06-01 23:39:10|349.43|346.63|349.43|346.63|349.43|346.63|349.43|346.63|0
1654126760000|2022-06-01 23:39:20|349.5|346.7|349.43|346.63|349.5|346.7|349.43|346.63|0
1654126770000|2022-06-01 23:39:30|349.5|346.7|349.5|346.7|349.5|346.7|349.5|346.7|0
1654126800000|2022-06-01 23:40:00|349.36|346.56|349.5|346.7|349.5|346.7|349.36|346.56|0
1654126810000|2022-06-01 23:40:10|349.43|346.63|349.43|346.63|349.43|346.63|349.43|346.63|0
1654126820000|2022-06-01 23:40:20|349.5|346.7|349.57|346.77|349.57|346.77|349.5|346.7|0
1654126830000|2022-06-01 23:40:30|349.64|346.84|349.64|346.84|349.64|346.84|349.64|346.84|0
1654126850000|2022-06-01 23:40:50|349.78|346.98|349.71|346.91|349.78|346.98|349.71|346.91|0
1654126860000|2022-06-01 23:41:00|349.64|346.84|349.78|346.98|349.78|346.98|349.64|346.84|0
1654126870000|2022-06-01 23:41:10|349.71|346.91|349.64|346.84|349.71|346.91|349.64|346.84|0
1654126900000|2022-06-01 23:41:40|349.5|346.7|349.57|346.77|349.57|346.77|349.5|346.7|0
1654126910000|2022-06-01 23:41:50|349.5|346.7|349.5|346.7|349.5|346.7|349.5|346.7|0
1654126920000|2022-06-01 23:42:00|349.64|346.84|349.5|346.7|349.64|346.84|349.5|346.7|0
1654126930000|2022-06-01 23:42:10|349.64|346.84|349.64|346.84|349.64|346.84|349.64|346.84|0
1654126940000|2022-06-01 23:42:20|349.78|346.98|350.19|347.39|350.19|347.39|349.78|346.98|0
1654126950000|2022-06-01 23:42:30|350.05|347.25|350.47|347.67|350.47|347.67|350.05|347.25|0
1654126960000|2022-06-01 23:42:40|350.4|347.6|350.47|347.67|350.47|347.67|350.33|347.53|0
1654126970000|2022-06-01 23:42:50|350.61|347.81|350.61|347.81|350.61|347.81|350.61|347.81|0
1654126980000|2022-06-01 23:43:00|350.47|347.67|350.54|347.74|350.54|347.74|350.47|347.67|0
1654126990000|2022-06-01 23:43:10|350.47|347.67|350.54|347.74|350.54|347.74|350.47|347.67|0
1654127000000|2022-06-01 23:43:20|350.61|347.81|350.75|347.95|350.75|347.95|350.61|347.81|0
1654127010000|2022-06-01 23:43:30|351.44|348.64|351.16|348.36|351.44|348.64|351.16|348.36|0
1654127020000|2022-06-01 23:43:40|351.37|348.57|351.44|348.64|351.44|348.64|351.37|348.57|0
1654127030000|2022-06-01 23:43:50|351.58|348.78|351.65|348.85|351.65|348.85|351.58|348.78|0
1654127040000|2022-06-01 23:44:00|351.72|348.92|351.86|349.06|351.86|349.06|351.58|348.78|0
1654127050000|2022-06-01 23:44:10|351.58|348.78|351.79|348.99|351.79|348.99|351.58|348.78|0
1654127060000|2022-06-01 23:44:20|351.72|348.92|351.58|348.78|351.72|348.92|351.58|348.78|0
1654127070000|2022-06-01 23:44:30|351.44|348.64|351.51|348.71|351.51|348.71|351.44|348.64|0
1654127080000|2022-06-01 23:44:40|351.58|348.78|351.58|348.78|351.58|348.78|351.51|348.71|0
1654127090000|2022-06-01 23:44:50|351.44|348.64|351.44|348.64|351.44|348.64|351.44|348.64|0
1654127100000|2022-06-01 23:45:00|351.72|348.92|351.58|348.78|351.72|348.92|351.44|348.64|0
1654127110000|2022-06-01 23:45:10|351.72|348.92|351.58|348.78|351.79|348.99|351.58|348.78|0
1654127120000|2022-06-01 23:45:20|351.72|348.92|351.72|348.92|351.79|348.99|351.72|348.92|0
1654127130000|2022-06-01 23:45:30|351.65|348.85|351.37|348.57|351.65|348.85|351.37|348.57|0
1654127140000|2022-06-01 23:45:40|351.44|348.64|351.51|348.71|351.58|348.78|351.44|348.64|0
1654127150000|2022-06-01 23:45:50|351.58|348.78|351.37|348.57|351.58|348.78|351.37|348.57|0
1654127160000|2022-06-01 23:46:00|351.44|348.64|351.72|348.92|351.72|348.92|351.44|348.64|0
1654127170000|2022-06-01 23:46:10|351.58|348.78|351.58|348.78|351.58|348.78|351.51|348.71|0
1654127180000|2022-06-01 23:46:20|351.72|348.92|351.72|348.92|351.79|348.99|351.72|348.92|0
1654127190000|2022-06-01 23:46:30|351.79|348.99|352|349.2|352|349.2|351.79|348.99|0
1654127200000|2022-06-01 23:46:40|351.86|349.06|351.72|348.92|351.86|349.06|351.58|348.78|0
1654127210000|2022-06-01 23:46:50|351.44|348.64|351.16|348.36|351.44|348.64|351.16|348.36|0
1654127220000|2022-06-01 23:47:00|351.3|348.5|351.16|348.36|351.3|348.5|351.16|348.36|0
1654127240000|2022-06-01 23:47:20|351.3|348.5|351.86|349.06|351.86|349.06|351.3|348.5|0
1654127250000|2022-06-01 23:47:30|351.65|348.85|351.72|348.92|351.72|348.92|351.65|348.85|0
1654127260000|2022-06-01 23:47:40|351.86|349.06|352|349.2|352|349.2|351.86|349.06|0
1654127270000|2022-06-01 23:47:50|351.72|348.92|351.72|348.92|351.79|348.99|351.72|348.92|0
1654127280000|2022-06-01 23:48:00|351.65|348.85|351.72|348.92|351.72|348.92|351.65|348.85|0
1654127290000|2022-06-01 23:48:10|351.58|348.78|351.86|349.06|351.86|349.06|351.58|348.78|0
1654127300000|2022-06-01 23:48:20|351.99|349.19|352.07|349.27|352.07|349.27|351.99|349.19|0
1654127310000|2022-06-01 23:48:30|351.93|349.13|351.58|348.78|351.93|349.13|351.58|348.78|0
1654127330000|2022-06-01 23:48:50|351.72|348.92|351.86|349.06|351.86|349.06|351.72|348.92|0
1654127340000|2022-06-01 23:49:00|351.58|348.78|351.58|348.78|351.58|348.78|351.58|348.78|0
1654127350000|2022-06-01 23:49:10|351.72|348.92|351.58|348.78|351.72|348.92|351.58|348.78|0
1654127360000|2022-06-01 23:49:20|351.44|348.64|351.37|348.57|351.44|348.64|351.3|348.5|0
1654127370000|2022-06-01 23:49:30|351.3|348.5|351.3|348.5|351.3|348.5|351.23|348.43|0
1654127380000|2022-06-01 23:49:40|351.16|348.36|351.16|348.36|351.16|348.36|351.16|348.36|0
1654127400000|2022-06-01 23:50:00|351.3|348.5|351.3|348.5|351.3|348.5|351.3|348.5|0
1654127410000|2022-06-01 23:50:10|351.44|348.64|351.37|348.57|351.44|348.64|351.37|348.57|0
1654127420000|2022-06-01 23:50:20|351.58|348.78|351.72|348.92|351.72|348.92|351.58|348.78|0
1654127430000|2022-06-01 23:50:30|351.58|348.78|351.58|348.78|351.58|348.78|351.58|348.78|0
1654127460000|2022-06-01 23:51:00|351.72|348.92|351.85|349.05|351.85|349.05|351.72|348.92|0
1654127470000|2022-06-01 23:51:10|351.72|348.92|351.72|348.92|351.72|348.92|351.72|348.92|0
1654127480000|2022-06-01 23:51:20|351.58|348.78|351.44|348.64|351.58|348.78|351.44|348.64|0
1654127490000|2022-06-01 23:51:30|351.58|348.78|351.44|348.64|351.58|348.78|351.44|348.64|0
1654127500000|2022-06-01 23:51:40|351.51|348.71|351.58|348.78|351.58|348.78|351.51|348.71|0
1654127510000|2022-06-01 23:51:50|351.44|348.64|351.44|348.64|351.44|348.64|351.44|348.64|0
1654127520000|2022-06-01 23:52:00|351.51|348.71|351.58|348.78|351.58|348.78|351.44|348.64|0
1654127530000|2022-06-01 23:52:10|351.44|348.64|351.58|348.78|351.58|348.78|351.44|348.64|0
1654127540000|2022-06-01 23:52:20|351.65|348.85|351.65|348.85|351.65|348.85|351.65|348.85|0
1654127550000|2022-06-01 23:52:30|351.71|348.91|351.85|349.05|351.85|349.05|351.71|348.91|0
1654127560000|2022-06-01 23:52:40|351.93|349.13|351.71|348.91|351.93|349.13|351.71|348.91|0
1654127570000|2022-06-01 23:52:50|351.79|348.99|351.79|348.99|351.79|348.99|351.79|348.99|0
1654127580000|2022-06-01 23:53:00|351.93|349.13|351.71|348.91|351.93|349.13|351.71|348.91|0
1654127590000|2022-06-01 23:53:10|351.58|348.78|351.44|348.64|351.58|348.78|351.44|348.64|0
1654127600000|2022-06-01 23:53:20|351.51|348.71|351.58|348.78|351.58|348.78|351.51|348.71|0
1654127610000|2022-06-01 23:53:30|351.71|348.91|351.85|349.05|351.85|349.05|351.71|348.91|0
1654127620000|2022-06-01 23:53:40|351.93|349.13|351.93|349.13|351.93|349.13|351.93|349.13|0
1654127630000|2022-06-01 23:53:50|351.85|349.05|351.85|349.05|351.85|349.05|351.85|349.05|0
1654127650000|2022-06-01 23:54:10|351.99|349.19|352.13|349.33|352.13|349.33|351.99|349.19|0
1654127660000|2022-06-01 23:54:20|352.27|349.47|352.13|349.33|352.27|349.47|352.13|349.33|0
1654127670000|2022-06-01 23:54:30|352.27|349.47|352.06|349.26|352.27|349.47|352.06|349.26|0
1654127680000|2022-06-01 23:54:40|352.13|349.33|352.2|349.4|352.27|349.47|352.13|349.33|0
1654127690000|2022-06-01 23:54:50|352.13|349.33|351.99|349.19|352.13|349.33|351.99|349.19|0
1654127700000|2022-06-01 23:55:00|351.85|349.05|351.57|348.77|351.85|349.05|351.44|348.64|0
1654127710000|2022-06-01 23:55:10|351.51|348.71|351.44|348.64|351.51|348.71|351.44|348.64|0
1654127720000|2022-06-01 23:55:20|351.57|348.77|351.57|348.77|351.57|348.77|351.51|348.71|0
1654127730000|2022-06-01 23:55:30|351.44|348.64|351.85|349.05|351.85|349.05|351.44|348.64|0
1654127740000|2022-06-01 23:55:40|351.99|349.19|352.13|349.33|352.13|349.33|351.99|349.19|0
1654127750000|2022-06-01 23:55:50|352.06|349.26|352.13|349.33|352.13|349.33|352.06|349.26|0
1654127760000|2022-06-01 23:56:00|352.06|349.26|352.13|349.33|352.13|349.33|352.06|349.26|0
1654127770000|2022-06-01 23:56:10|352.06|349.26|352.13|349.33|352.13|349.33|352.06|349.26|0
1654127780000|2022-06-01 23:56:20|352.27|349.47|352.27|349.47|352.27|349.47|352.13|349.33|0
1654127790000|2022-06-01 23:56:30|352.2|349.4|352.13|349.33|352.2|349.4|352.13|349.33|0
1654127800000|2022-06-01 23:56:40|352.06|349.26|352.13|349.33|352.13|349.33|352.06|349.26|0
1654127820000|2022-06-01 23:57:00|351.99|349.19|351.99|349.19|352.06|349.26|351.99|349.19|0
1654127830000|2022-06-01 23:57:10|351.85|349.05|351.65|348.85|351.85|349.05|351.57|348.77|0
1654127840000|2022-06-01 23:57:20|351.57|348.77|351.71|348.91|351.71|348.91|351.57|348.77|0
1654127870000|2022-06-01 23:57:50|351.65|348.85|351.51|348.71|351.65|348.85|351.51|348.71|0
1654127880000|2022-06-01 23:58:00|351.57|348.77|351.57|348.77|351.57|348.77|351.57|348.77|0
1654127890000|2022-06-01 23:58:10|351.71|348.91|351.71|348.91|351.71|348.91|351.71|348.91|0
1654127900000|2022-06-01 23:58:20|351.65|348.85|351.71|348.91|351.71|348.91|351.65|348.85|0
1654127910000|2022-06-01 23:58:30|351.57|348.77|351.43|348.63|351.57|348.77|351.43|348.63|0
1654127920000|2022-06-01 23:58:40|351.57|348.77|351.57|348.77|351.57|348.77|351.57|348.77|0
1654127930000|2022-06-01 23:58:50|351.64|348.84|351.71|348.91|351.71|348.91|351.57|348.77|0
1654127940000|2022-06-01 23:59:00|351.57|348.77|351.29|348.49|351.57|348.77|351.29|348.49|0
1654127950000|2022-06-01 23:59:10|351.43|348.63|351.29|348.49|351.51|348.71|351.29|348.49|0
1654127960000|2022-06-01 23:59:20|351.43|348.63|351.29|348.49|351.43|348.63|351.23|348.43|0
1654127970000|2022-06-01 23:59:30|351.43|348.63|351.57|348.77|351.57|348.77|351.43|348.63|0
1654127980000|2022-06-01 23:59:40|351.43|348.63|351.51|348.71|351.57|348.77|351.43|348.63|0
1654127990000|2022-06-01 23:59:50|351.43|348.63|351.43|348.63|351.43|348.63|351.37|348.57|0
1654128000000|2022-06-02 00:00:00|351.29|348.49|351.43|348.63|351.57|348.77|351.29|348.49|0
1654128010000|2022-06-02 00:00:10|351.29|348.49|351.09|348.29|351.29|348.49|351.09|348.29|0
1654128020000|2022-06-02 00:00:20|351.15|348.35|350.88|348.08|351.29|348.49|350.88|348.08|0
1654128030000|2022-06-02 00:00:30|350.6|347.8|350.74|347.94|350.74|347.94|350.6|347.8|0
1654128040000|2022-06-02 00:00:40|350.81|348.01|350.46|347.66|350.81|348.01|350.46|347.66|0
1654128050000|2022-06-02 00:00:50|350.6|347.8|350.53|347.73|350.6|347.8|350.53|347.73|0
1654128060000|2022-06-02 00:01:00|350.74|347.94|351.02|348.22|351.02|348.22|350.6|347.8|0
1654128070000|2022-06-02 00:01:10|351.09|348.29|351.02|348.22|351.15|348.35|351.02|348.22|0
1654128080000|2022-06-02 00:01:20|351.15|348.35|350.74|347.94|351.15|348.35|350.74|347.94|0
1654128090000|2022-06-02 00:01:30|350.6|347.8|350.74|347.94|350.74|347.94|350.6|347.8|0
1654128100000|2022-06-02 00:01:40|351.02|348.22|351.15|348.35|351.15|348.35|351.02|348.22|0
1654128110000|2022-06-02 00:01:50|351.29|348.49|351.23|348.43|351.29|348.49|351.23|348.43|0
1654128120000|2022-06-02 00:02:00|351.43|348.63|351.57|348.77|351.57|348.77|351.43|348.63|0
1654128130000|2022-06-02 00:02:10|351.64|348.84|351.85|349.05|351.85|349.05|351.64|348.84|0
1654128140000|2022-06-02 00:02:20|351.92|349.12|352.27|349.47|352.34|349.54|351.92|349.12|0
1654128150000|2022-06-02 00:02:30|351.85|349.05|351.85|349.05|351.85|349.05|351.57|348.77|0
1654128160000|2022-06-02 00:02:40|351.71|348.91|351.43|348.63|351.78|348.98|351.43|348.63|0
1654128170000|2022-06-02 00:02:50|351.37|348.57|351.5|348.7|351.5|348.7|351.37|348.57|0
1654128180000|2022-06-02 00:03:00|351.57|348.77|351.57|348.77|351.71|348.91|351.57|348.77|0
1654128190000|2022-06-02 00:03:10|351.64|348.84|351.36|348.56|351.64|348.84|351.36|348.56|0
1654128200000|2022-06-02 00:03:20|351.57|348.77|351.92|349.12|351.92|349.12|351.57|348.77|0
1654128210000|2022-06-02 00:03:30|351.85|349.05|351.99|349.19|351.99|349.19|351.85|349.05|0
1654128220000|2022-06-02 00:03:40|352.13|349.33|352.27|349.47|352.41|349.61|352.13|349.33|0
1654128230000|2022-06-02 00:03:50|352.41|349.61|352.41|349.61|352.41|349.61|352.41|349.61|0
1654128240000|2022-06-02 00:04:00|352.54|349.74|352.54|349.74|352.54|349.74|352.54|349.74|0
1654128250000|2022-06-02 00:04:10|352.41|349.61|352.41|349.61|352.54|349.74|352.41|349.61|0
1654128260000|2022-06-02 00:04:20|352.54|349.74|352.48|349.68|352.62|349.82|352.48|349.68|0
1654128270000|2022-06-02 00:04:30|352.41|349.61|352.48|349.68|352.68|349.88|352.41|349.61|0
1654128280000|2022-06-02 00:04:40|352.41|349.61|352.54|349.74|352.54|349.74|352.41|349.61|0
1654128290000|2022-06-02 00:04:50|352.82|350.02|352.76|349.96|352.82|350.02|352.76|349.96|0
1654128300000|2022-06-02 00:05:00|352.62|349.82|352.54|349.74|352.62|349.82|352.54|349.74|0
1654128310000|2022-06-02 00:05:10|352.68|349.88|352.54|349.74|352.68|349.88|352.54|349.74|0
1654128320000|2022-06-02 00:05:20|352.48|349.68|352.34|349.54|352.54|349.74|352.34|349.54|0
1654128330000|2022-06-02 00:05:30|352.4|349.6|351.99|349.19|352.4|349.6|351.99|349.19|0
1654128340000|2022-06-02 00:05:40|351.85|349.05|351.85|349.05|351.85|349.05|351.85|349.05|0
1654128350000|2022-06-02 00:05:50|351.71|348.91|351.43|348.63|351.71|348.91|351.43|348.63|0
1654128360000|2022-06-02 00:06:00|351.5|348.7|351.5|348.7|351.5|348.7|351.5|348.7|0
1654128370000|2022-06-02 00:06:10|351.71|348.91|351.71|348.91|351.71|348.91|351.64|348.84|0
1654128380000|2022-06-02 00:06:20|351.85|349.05|351.57|348.77|351.85|349.05|351.57|348.77|0
1654128390000|2022-06-02 00:06:30|351.5|348.7|351.43|348.63|351.5|348.7|351.43|348.63|0
1654128400000|2022-06-02 00:06:40|351.5|348.7|351.85|349.05|351.85|349.05|351.5|348.7|0
1654128410000|2022-06-02 00:06:50|351.99|349.19|351.85|349.05|351.99|349.19|351.85|349.05|0
1654128420000|2022-06-02 00:07:00|351.99|349.19|352.13|349.33|352.13|349.33|351.99|349.19|0
1654128430000|2022-06-02 00:07:10|352.06|349.26|352.26|349.46|352.26|349.46|352.06|349.26|0
1654128440000|2022-06-02 00:07:20|352.4|349.6|352.54|349.74|352.54|349.74|352.4|349.6|0
1654128450000|2022-06-02 00:07:30|352.48|349.68|352.54|349.74|352.54|349.74|352.4|349.6|0
1654128460000|2022-06-02 00:07:40|352.68|349.88|352.68|349.88|352.82|350.02|352.54|349.74|0
1654128470000|2022-06-02 00:07:50|352.62|349.82|352.68|349.88|352.68|349.88|352.62|349.82|0
1654128480000|2022-06-02 00:08:00|353.1|350.3|353.38|350.58|353.52|350.72|353.1|350.3|0
1654128490000|2022-06-02 00:08:10|353.17|350.37|353.24|350.44|353.38|350.58|353.17|350.37|0
1654128500000|2022-06-02 00:08:20|353.1|350.3|353.24|350.44|353.24|350.44|353.1|350.3|0
1654128510000|2022-06-02 00:08:30|353.1|350.3|352.96|350.16|353.1|350.3|352.96|350.16|0
1654128520000|2022-06-02 00:08:40|352.68|349.88|352.61|349.81|352.75|349.95|352.54|349.74|0
1654128530000|2022-06-02 00:08:50|352.54|349.74|352.4|349.6|352.54|349.74|352.4|349.6|0
1654128540000|2022-06-02 00:09:00|352.26|349.46|351.99|349.19|352.26|349.46|351.99|349.19|0
1654128550000|2022-06-02 00:09:10|351.78|348.98|351.78|348.98|351.99|349.19|351.78|348.98|0
1654128560000|2022-06-02 00:09:20|351.71|348.91|351.57|348.77|351.71|348.91|351.57|348.77|0
1654128570000|2022-06-02 00:09:30|351.43|348.63|351.5|348.7|351.57|348.77|351.43|348.63|0
1654128580000|2022-06-02 00:09:40|351.43|348.63|351.01|348.21|351.5|348.7|351.01|348.21|0
1654128590000|2022-06-02 00:09:50|351.08|348.28|351.15|348.35|351.15|348.35|351.08|348.28|0
1654128600000|2022-06-02 00:10:00|351.01|348.21|350.94|348.14|351.15|348.35|350.94|348.14|0
1654128610000|2022-06-02 00:10:10|351.15|348.35|351.01|348.21|351.15|348.35|351.01|348.21|0
1654128620000|2022-06-02 00:10:20|350.87|348.07|351.29|348.49|351.29|348.49|350.87|348.07|0
1654128630000|2022-06-02 00:10:30|351.43|348.63|351.29|348.49|351.43|348.63|351.29|348.49|0
1654128640000|2022-06-02 00:10:40|351.36|348.56|351.64|348.84|351.64|348.84|351.36|348.56|0
1654128650000|2022-06-02 00:10:50|351.43|348.63|351.29|348.49|351.43|348.63|351.29|348.49|0
1654128660000|2022-06-02 00:11:00|351.15|348.35|351.57|348.77|351.57|348.77|351.15|348.35|0
1654128670000|2022-06-02 00:11:10|351.43|348.63|351.29|348.49|351.43|348.63|351.29|348.49|0
1654128680000|2022-06-02 00:11:20|351.36|348.56|351.71|348.91|351.71|348.91|351.36|348.56|0
1654128690000|2022-06-02 00:11:30|351.64|348.84|351.43|348.63|351.71|348.91|351.43|348.63|0
1654128700000|2022-06-02 00:11:40|351.5|348.7|351.43|348.63|351.5|348.7|351.43|348.63|0
1654128710000|2022-06-02 00:11:50|351.01|348.21|351.01|348.21|351.01|348.21|351.01|348.21|0
1654128720000|2022-06-02 00:12:00|350.87|348.07|350.87|348.07|350.87|348.07|350.87|348.07|0
1654128730000|2022-06-02 00:12:10|351.01|348.21|350.87|348.07|351.01|348.21|350.87|348.07|0
1654128740000|2022-06-02 00:12:20|350.73|347.93|350.45|347.65|350.87|348.07|350.45|347.65|0
1654128750000|2022-06-02 00:12:30|349.83|347.03|349.62|346.82|349.83|347.03|349.62|346.82|0
1654128760000|2022-06-02 00:12:40|349.69|346.89|349.76|346.96|349.76|346.96|349.69|346.89|0
1654128770000|2022-06-02 00:12:50|349.9|347.1|349.48|346.68|349.9|347.1|349.48|346.68|0
1654128780000|2022-06-02 00:13:00|349.62|346.82|349.56|346.76|349.62|346.82|349.48|346.68|0
1654128790000|2022-06-02 00:13:10|349.62|346.82|349.76|346.96|349.76|346.96|349.62|346.82|0
1654128800000|2022-06-02 00:13:20|349.83|347.03|349.69|346.89|349.9|347.1|349.69|346.89|0
1654128810000|2022-06-02 00:13:30|349.62|346.82|349.35|346.55|349.62|346.82|349.35|346.55|0
1654128820000|2022-06-02 00:13:40|349.21|346.41|349.35|346.55|349.35|346.55|349.21|346.41|0
1654128840000|2022-06-02 00:14:00|349.07|346.27|349.21|346.41|349.21|346.41|349.07|346.27|0
1654128850000|2022-06-02 00:14:10|349.35|346.55|349.35|346.55|349.35|346.55|349.35|346.55|0
1654128860000|2022-06-02 00:14:20|349.48|346.68|349.62|346.82|349.62|346.82|349.35|346.55|0
1654128870000|2022-06-02 00:14:30|349.56|346.76|349.34|346.54|349.56|346.76|349.34|346.54|0
1654128880000|2022-06-02 00:14:40|349.48|346.68|349.48|346.68|349.48|346.68|349.48|346.68|0
1654128890000|2022-06-02 00:14:50|349.56|346.76|349.62|346.82|349.62|346.82|349.56|346.76|0
1654128900000|2022-06-02 00:15:00|349.48|346.68|349.21|346.41|349.48|346.68|349.14|346.34|0
1654128910000|2022-06-02 00:15:10|349.34|346.54|349.62|346.82|349.62|346.82|349.34|346.54|0
1654128920000|2022-06-02 00:15:20|349.34|346.54|349.42|346.62|349.48|346.68|349.34|346.54|0
1654128930000|2022-06-02 00:15:30|349.21|346.41|349.42|346.62|349.42|346.62|349.21|346.41|0
1654128940000|2022-06-02 00:15:40|349.48|346.68|349.34|346.54|349.48|346.68|349.34|346.54|0
1654128950000|2022-06-02 00:15:50|349.14|346.34|349.07|346.27|349.21|346.41|349.07|346.27|0
1654128960000|2022-06-02 00:16:00|348.93|346.13|348.51|345.71|348.93|346.13|348.51|345.71|0
1654128970000|2022-06-02 00:16:10|348.65|345.85|348.45|345.65|348.65|345.85|348.45|345.65|0
1654128980000|2022-06-02 00:16:20|348.51|345.71|348.65|345.85|348.72|345.92|348.51|345.71|0
1654128990000|2022-06-02 00:16:30|348.72|345.92|348.79|345.99|348.79|345.99|348.65|345.85|0
1654129000000|2022-06-02 00:16:40|348.72|345.92|348.65|345.85|348.72|345.92|348.65|345.85|0
1654129010000|2022-06-02 00:16:50|348.79|345.99|348.79|345.99|348.86|346.06|348.79|345.99|0
1654129020000|2022-06-02 00:17:00|348.86|346.06|349|346.2|349|346.2|348.86|346.06|0
1654129030000|2022-06-02 00:17:10|349.07|346.27|348.93|346.13|349.07|346.27|348.79|345.99|0
1654129040000|2022-06-02 00:17:20|348.72|345.92|348.86|346.06|348.86|346.06|348.72|345.92|0
1654129050000|2022-06-02 00:17:30|348.79|345.99|347.96|345.16|348.79|345.99|347.96|345.16|0
1654129060000|2022-06-02 00:17:40|347.82|345.02|347.68|344.88|347.96|345.16|347.68|344.88|0
1654129070000|2022-06-02 00:17:50|347.82|345.02|348.03|345.23|348.03|345.23|347.82|345.02|0
1654129080000|2022-06-02 00:18:00|348.1|345.3|348.1|345.3|348.1|345.3|348.1|345.3|0
1654129090000|2022-06-02 00:18:10|348.03|345.23|347.76|344.96|348.1|345.3|347.76|344.96|0
1654129100000|2022-06-02 00:18:20|347.82|345.02|347.55|344.75|347.82|345.02|347.55|344.75|0
1654129110000|2022-06-02 00:18:30|347.62|344.82|347.41|344.61|347.62|344.82|347.41|344.61|0
1654129120000|2022-06-02 00:18:40|346.99|344.19|346.79|343.99|347.07|344.27|346.79|343.99|0
1654129130000|2022-06-02 00:18:50|346.58|343.78|346.31|343.51|346.58|343.78|346.24|343.44|0
1654129140000|2022-06-02 00:19:00|346.03|343.23|346.24|343.44|346.24|343.44|346.03|343.23|0
1654129150000|2022-06-02 00:19:10|346.31|343.51|346.31|343.51|346.44|343.64|346.31|343.51|0
1654129160000|2022-06-02 00:19:20|346.17|343.37|346.31|343.51|346.31|343.51|346.17|343.37|0
1654129170000|2022-06-02 00:19:30|346.17|343.37|346.31|343.51|346.31|343.51|346.17|343.37|0
1654129180000|2022-06-02 00:19:40|346.24|343.44|346.44|343.64|346.44|343.64|346.24|343.44|0
1654129190000|2022-06-02 00:19:50|345.89|343.09|345.75|342.95|345.89|343.09|345.75|342.95|0
1654129200000|2022-06-02 00:20:00|345.62|342.82|345.69|342.89|345.75|342.95|345.62|342.82|0
1654129210000|2022-06-02 00:20:10|345.48|342.68|345.75|342.95|345.89|343.09|345.48|342.68|0
1654129220000|2022-06-02 00:20:20|345.89|343.09|345.75|342.95|345.89|343.09|345.75|342.95|0
1654129230000|2022-06-02 00:20:30|345.07|342.27|345.48|342.68|345.48|342.68|345.07|342.27|0
1654129240000|2022-06-02 00:20:40|345.69|342.89|345.75|342.95|345.75|342.95|345.69|342.89|0
1654129250000|2022-06-02 00:20:50|345.55|342.75|345.69|342.89|345.75|342.95|345.55|342.75|0
1654129260000|2022-06-02 00:21:00|345.62|342.82|345.62|342.82|345.75|342.95|345.62|342.82|0
1654129270000|2022-06-02 00:21:10|345.89|343.09|345.89|343.09|345.89|343.09|345.89|343.09|0
1654129280000|2022-06-02 00:21:20|345.55|342.75|345.62|342.82|345.62|342.82|345.48|342.68|0
1654129290000|2022-06-02 00:21:30|345.48|342.68|345.28|342.48|345.48|342.68|345.28|342.48|0
1654129300000|2022-06-02 00:21:40|345.2|342.4|345.48|342.68|345.48|342.68|345.2|342.4|0
1654129320000|2022-06-02 00:22:00|345.75|342.95|345.75|342.95|345.75|342.95|345.75|342.95|0
1654129340000|2022-06-02 00:22:20|345.62|342.82|345.62|342.82|345.62|342.82|345.62|342.82|0
1654129350000|2022-06-02 00:22:30|345.75|342.95|345.62|342.82|346.03|343.23|345.62|342.82|0
1654129360000|2022-06-02 00:22:40|345.75|342.95|345.89|343.09|345.89|343.09|345.75|342.95|0
1654129370000|2022-06-02 00:22:50|346.03|343.23|346.03|343.23|346.17|343.37|346.03|343.23|0
1654129380000|2022-06-02 00:23:00|345.75|342.95|345.75|342.95|345.75|342.95|345.69|342.89|0
1654129390000|2022-06-02 00:23:10|345.82|343.02|345.75|342.95|345.82|343.02|345.75|342.95|0
1654129400000|2022-06-02 00:23:20|345.62|342.82|345.62|342.82|345.62|342.82|345.48|342.68|0
1654129410000|2022-06-02 00:23:30|345.48|342.68|344.79|341.99|345.48|342.68|344.79|341.99|0
1654129420000|2022-06-02 00:23:40|345|342.2|344.79|341.99|345.07|342.27|344.79|341.99|0
1654129430000|2022-06-02 00:23:50|344.86|342.06|344.79|341.99|344.86|342.06|344.79|341.99|0
1654129440000|2022-06-02 00:24:00|344.93|342.13|344.93|342.13|344.93|342.13|344.93|342.13|0
1654129450000|2022-06-02 00:24:10|345.07|342.27|345.2|342.4|345.2|342.4|345.07|342.27|0
1654129460000|2022-06-02 00:24:20|345.14|342.34|345.2|342.4|345.2|342.4|345.14|342.34|0
1654129470000|2022-06-02 00:24:30|345.07|342.27|344.93|342.13|345.07|342.27|344.93|342.13|0
1654129480000|2022-06-02 00:24:40|344.79|341.99|344.1|341.3|344.79|341.99|344.1|341.3|0
1654129490000|2022-06-02 00:24:50|343.97|341.17|344.24|341.44|344.38|341.58|343.97|341.17|0
1654129500000|2022-06-02 00:25:00|344.38|341.58|344.38|341.58|344.38|341.58|344.1|341.3|0
1654129510000|2022-06-02 00:25:10|344.24|341.44|344.38|341.58|344.38|341.58|344.24|341.44|0
1654129520000|2022-06-02 00:25:20|344.45|341.65|344.59|341.79|344.65|341.85|344.45|341.65|0
1654129530000|2022-06-02 00:25:30|344.65|341.85|344.65|341.85|344.65|341.85|344.59|341.79|0
1654129540000|2022-06-02 00:25:40|344.79|341.99|344.79|341.99|344.79|341.99|344.79|341.99|0
1654129550000|2022-06-02 00:25:50|344.65|341.85|344.59|341.79|344.65|341.85|344.59|341.79|0
1654129560000|2022-06-02 00:26:00|344.52|341.72|344.52|341.72|344.59|341.79|344.52|341.72|0
1654129570000|2022-06-02 00:26:10|343.97|341.17|342.87|340.07|343.97|341.17|342.87|340.07|0
1654129580000|2022-06-02 00:26:20|342.6|339.8|342.46|339.66|342.6|339.8|342.46|339.66|0
1654129590000|2022-06-02 00:26:30|342.19|339.39|342.46|339.66|342.46|339.66|342.19|339.39|0
1654129600000|2022-06-02 00:26:40|342.33|339.53|342.46|339.66|342.46|339.66|342.19|339.39|0
1654129610000|2022-06-02 00:26:50|342.33|339.53|342.33|339.53|342.46|339.66|342.33|339.53|0
1654129620000|2022-06-02 00:27:00|342.6|339.8|342.6|339.8|342.6|339.8|342.6|339.8|0
1654129630000|2022-06-02 00:27:10|342.73|339.93|343.08|340.28|343.08|340.28|342.67|339.87|0
1654129640000|2022-06-02 00:27:20|343.01|340.21|343.28|340.48|343.28|340.48|343.01|340.21|0
1654129650000|2022-06-02 00:27:30|343.01|340.21|343.14|340.34|343.28|340.48|343.01|340.21|0
1654129660000|2022-06-02 00:27:40|343.28|340.48|343.56|340.76|343.56|340.76|343.28|340.48|0
1654129670000|2022-06-02 00:27:50|343.69|340.89|343.69|340.89|343.69|340.89|343.63|340.83|0
1654129680000|2022-06-02 00:28:00|343.76|340.96|343.97|341.17|343.97|341.17|343.76|340.96|0
1654129690000|2022-06-02 00:28:10|343.83|341.03|343.76|340.96|343.83|341.03|343.76|340.96|0
1654129700000|2022-06-02 00:28:20|343.83|341.03|343.83|341.03|343.83|341.03|343.56|340.76|0
1654129710000|2022-06-02 00:28:30|343.69|340.89|343.56|340.76|343.69|340.89|343.56|340.76|0
1654129720000|2022-06-02 00:28:40|343.28|340.48|343.42|340.62|343.42|340.62|343.28|340.48|0
1654129730000|2022-06-02 00:28:50|343.69|340.89|343.49|340.69|343.69|340.89|343.49|340.69|0
1654129740000|2022-06-02 00:29:00|343.55|340.75|343.69|340.89|343.76|340.96|343.55|340.75|0
1654129750000|2022-06-02 00:29:10|343.76|340.96|343.69|340.89|343.83|341.03|343.69|340.89|0
1654129760000|2022-06-02 00:29:20|343.63|340.83|343.63|340.83|343.63|340.83|343.55|340.75|0
1654129770000|2022-06-02 00:29:30|343.83|341.03|343.83|341.03|343.97|341.17|343.83|341.03|0
1654129780000|2022-06-02 00:29:40|343.9|341.1|344.1|341.3|344.1|341.3|343.9|341.1|0
1654129790000|2022-06-02 00:29:50|343.97|341.17|343.97|341.17|343.97|341.17|343.97|341.17|0
1654129800000|2022-06-02 00:30:00|343.83|341.03|344.1|341.3|344.1|341.3|343.69|340.89|0
1654129810000|2022-06-02 00:30:10|344.31|341.51|344.45|341.65|344.45|341.65|344.31|341.51|0
1654129820000|2022-06-02 00:30:20|344.38|341.58|343.97|341.17|344.38|341.58|343.97|341.17|0
1654129830000|2022-06-02 00:30:30|344.1|341.3|344.24|341.44|344.24|341.44|344.1|341.3|0
1654129840000|2022-06-02 00:30:40|344.17|341.37|344.1|341.3|344.17|341.37|344.1|341.3|0
1654129850000|2022-06-02 00:30:50|344.24|341.44|344.04|341.24|344.24|341.44|344.04|341.24|0
1654129860000|2022-06-02 00:31:00|343.83|341.03|344.1|341.3|344.1|341.3|343.83|341.03|0
1654129870000|2022-06-02 00:31:10|344.24|341.44|344.24|341.44|344.24|341.44|344.24|341.44|0
1654129880000|2022-06-02 00:31:20|344.1|341.3|344.1|341.3|344.1|341.3|344.1|341.3|0
1654129890000|2022-06-02 00:31:30|344.04|341.24|343.96|341.16|344.04|341.24|343.96|341.16|0
1654129900000|2022-06-02 00:31:40|344.04|341.24|344.1|341.3|344.24|341.44|344.04|341.24|0
1654129910000|2022-06-02 00:31:50|344.24|341.44|344.1|341.3|344.24|341.44|344.1|341.3|0
1654129920000|2022-06-02 00:32:00|344.38|341.58|344.1|341.3|344.38|341.58|344.1|341.3|0
1654129930000|2022-06-02 00:32:10|343.96|341.16|344.1|341.3|344.1|341.3|343.96|341.16|0
1654129940000|2022-06-02 00:32:20|343.96|341.16|343.96|341.16|343.96|341.16|343.96|341.16|0
1654129950000|2022-06-02 00:32:30|344.1|341.3|343.9|341.1|344.1|341.3|343.9|341.1|0
1654129960000|2022-06-02 00:32:40|343.96|341.16|343.96|341.16|343.96|341.16|343.83|341.03|0
1654129970000|2022-06-02 00:32:50|343.83|341.03|343.42|340.62|343.83|341.03|343.42|340.62|0
1654129980000|2022-06-02 00:33:00|343.49|340.69|343.96|341.16|343.96|341.16|343.49|340.69|0
1654129990000|2022-06-02 00:33:10|344.1|341.3|344.24|341.44|344.24|341.44|344.1|341.3|0
1654130000000|2022-06-02 00:33:20|344.38|341.58|344.38|341.58|344.38|341.58|344.38|341.58|0
1654130010000|2022-06-02 00:33:30|344.37|341.57|344.24|341.44|344.37|341.57|344.24|341.44|0
1654130020000|2022-06-02 00:33:40|344.17|341.37|344.24|341.44|344.24|341.44|344.17|341.37|0
1654130030000|2022-06-02 00:33:50|344.37|341.57|344.37|341.57|344.37|341.57|344.37|341.57|0
1654130040000|2022-06-02 00:34:00|344.24|341.44|344.31|341.51|344.37|341.57|344.24|341.44|0
1654130050000|2022-06-02 00:34:10|344.37|341.57|344.24|341.44|344.37|341.57|344.24|341.44|0
1654130060000|2022-06-02 00:34:20|344.51|341.71|344.24|341.44|344.51|341.71|344.24|341.44|0
1654130070000|2022-06-02 00:34:30|344.1|341.3|344.1|341.3|344.1|341.3|344.1|341.3|0
1654130080000|2022-06-02 00:34:40|344.24|341.44|344.37|341.57|344.37|341.57|344.24|341.44|0
1654130090000|2022-06-02 00:34:50|344.24|341.44|344.24|341.44|344.24|341.44|344.24|341.44|0
1654130100000|2022-06-02 00:35:00|344.1|341.3|344.24|341.44|344.24|341.44|344.1|341.3|0
1654130120000|2022-06-02 00:35:20|344.31|341.51|344.1|341.3|344.31|341.51|344.1|341.3|0
1654130130000|2022-06-02 00:35:30|344.24|341.44|344.17|341.37|344.24|341.44|344.1|341.3|0
1654130140000|2022-06-02 00:35:40|344.24|341.44|344.37|341.57|344.37|341.57|344.24|341.44|0
1654130150000|2022-06-02 00:35:50|344.24|341.44|344.37|341.57|344.37|341.57|344.24|341.44|0
1654130160000|2022-06-02 00:36:00|344.31|341.51|344.31|341.51|344.31|341.51|344.31|341.51|0
1654130170000|2022-06-02 00:36:10|344.24|341.44|344.1|341.3|344.24|341.44|344.1|341.3|0
1654130190000|2022-06-02 00:36:30|343.96|341.16|343.96|341.16|343.96|341.16|343.96|341.16|0
1654130220000|2022-06-02 00:37:00|343.83|341.03|343.55|340.75|343.83|341.03|343.55|340.75|0
1654130230000|2022-06-02 00:37:10|343.62|340.82|343.82|341.02|343.83|341.03|343.62|340.82|0
1654130260000|2022-06-02 00:37:40|343.96|341.16|343.96|341.16|343.96|341.16|343.96|341.16|0
1654130270000|2022-06-02 00:37:50|344.03|341.23|343.96|341.16|344.03|341.23|343.96|341.16|0
1654130280000|2022-06-02 00:38:00|343.9|341.1|343.82|341.02|343.9|341.1|343.82|341.02|0
1654130290000|2022-06-02 00:38:10|343.76|340.96|343.76|340.96|343.76|340.96|343.76|340.96|0
1654130300000|2022-06-02 00:38:20|343.62|340.82|343.55|340.75|343.69|340.89|343.55|340.75|0
1654130310000|2022-06-02 00:38:30|343.41|340.61|343.41|340.61|343.41|340.61|343.41|340.61|0
1654130320000|2022-06-02 00:38:40|343.14|340.34|342.87|340.07|343.14|340.34|342.87|340.07|0
1654130330000|2022-06-02 00:38:50|343|340.2|342.87|340.07|343|340.2|342.87|340.07|0
1654130340000|2022-06-02 00:39:00|342.32|339.52|342.32|339.52|342.32|339.52|342.25|339.45|0
1654130350000|2022-06-02 00:39:10|342.05|339.25|342.05|339.25|342.05|339.25|341.98|339.18|0
1654130360000|2022-06-02 00:39:20|341.98|339.18|341.91|339.11|341.98|339.18|341.91|339.11|0
1654130370000|2022-06-02 00:39:30|341.77|338.97|342.05|339.25|342.05|339.25|341.77|338.97|0
1654130380000|2022-06-02 00:39:40|341.91|339.11|342.18|339.38|342.18|339.38|341.91|339.11|0
1654130400000|2022-06-02 00:40:00|342.05|339.25|342.05|339.25|342.05|339.25|342.05|339.25|0
1654130410000|2022-06-02 00:40:10|341.64|338.84|341.5|338.7|341.64|338.84|341.36|338.56|0
1654130420000|2022-06-02 00:40:20|341.64|338.84|341.64|338.84|341.64|338.84|341.5|338.7|0
1654130430000|2022-06-02 00:40:30|341.71|338.91|341.64|338.84|341.71|338.91|341.57|338.77|0
1654130440000|2022-06-02 00:40:40|341.91|339.11|341.64|338.84|341.91|339.11|341.64|338.84|0
1654130450000|2022-06-02 00:40:50|341.71|338.91|341.77|338.97|341.77|338.97|341.71|338.91|0
1654130460000|2022-06-02 00:41:00|341.84|339.04|341.91|339.11|341.91|339.11|341.84|339.04|0
1654130470000|2022-06-02 00:41:10|341.77|338.97|341.84|339.04|341.84|339.04|341.77|338.97|0
1654130480000|2022-06-02 00:41:20|341.91|339.11|342.59|339.79|342.59|339.79|341.91|339.11|0
1654130490000|2022-06-02 00:41:30|342.73|339.93|342.59|339.79|342.73|339.93|342.45|339.65|0
1654130500000|2022-06-02 00:41:40|342.66|339.86|342.59|339.79|342.73|339.93|342.59|339.79|0
1654130510000|2022-06-02 00:41:50|342.73|339.93|342.66|339.86|342.73|339.93|342.66|339.86|0
1654130520000|2022-06-02 00:42:00|342.59|339.79|342.39|339.59|342.59|339.79|342.18|339.38|0
1654130530000|2022-06-02 00:42:10|342.32|339.52|342.32|339.52|342.32|339.52|342.32|339.52|0
1654130540000|2022-06-02 00:42:20|342.18|339.38|342.32|339.52|342.32|339.52|342.18|339.38|0
1654130550000|2022-06-02 00:42:30|342.18|339.38|342.32|339.52|342.39|339.59|342.18|339.38|0
1654130560000|2022-06-02 00:42:40|342.66|339.86|342.66|339.86|342.66|339.86|342.66|339.86|0
1654130570000|2022-06-02 00:42:50|342.73|339.93|342.73|339.93|342.73|339.93|342.59|339.79|0
1654130580000|2022-06-02 00:43:00|342.86|340.06|342.86|340.06|342.86|340.06|342.73|339.93|0
1654130590000|2022-06-02 00:43:10|342.66|339.86|342.73|339.93|342.86|340.06|342.66|339.86|0
1654130600000|2022-06-02 00:43:20|342.86|340.06|343|340.2|343|340.2|342.86|340.06|0
1654130610000|2022-06-02 00:43:30|342.86|340.06|342.94|340.14|342.94|340.14|342.86|340.06|0
1654130620000|2022-06-02 00:43:40|342.86|340.06|342.94|340.14|343|340.2|342.86|340.06|0
1654130630000|2022-06-02 00:43:50|342.86|340.06|342.73|339.93|342.86|340.06|342.66|339.86|0
1654130640000|2022-06-02 00:44:00|342.66|339.86|342.86|340.06|342.86|340.06|342.66|339.86|0
1654130650000|2022-06-02 00:44:10|342.73|339.93|342.73|339.93|342.73|339.93|342.73|339.93|0
1654130660000|2022-06-02 00:44:20|342.8|340|342.73|339.93|342.8|340|342.59|339.79|0
1654130670000|2022-06-02 00:44:30|342.52|339.72|342.45|339.65|342.52|339.72|342.39|339.59|0
1654130690000|2022-06-02 00:44:50|342.39|339.59|342.59|339.79|342.59|339.79|342.39|339.59|0
1654130700000|2022-06-02 00:45:00|342.45|339.65|342.39|339.59|342.45|339.65|342.32|339.52|0
1654130710000|2022-06-02 00:45:10|342.45|339.65|342.59|339.79|342.59|339.79|342.45|339.65|0
1654130720000|2022-06-02 00:45:20|342.66|339.86|342.73|339.93|342.73|339.93|342.59|339.79|0
1654130730000|2022-06-02 00:45:30|342.86|340.06|342.86|340.06|343|340.2|342.86|340.06|0
1654130740000|2022-06-02 00:45:40|343|340.2|342.93|340.13|343|340.2|342.93|340.13|0
1654130750000|2022-06-02 00:45:50|343|340.2|342.86|340.06|343|340.2|342.86|340.06|0
1654130760000|2022-06-02 00:46:00|343|340.2|342.73|339.93|343|340.2|342.73|339.93|0
1654130770000|2022-06-02 00:46:10|342.66|339.86|342.32|339.52|342.66|339.86|342.32|339.52|0
1654130780000|2022-06-02 00:46:20|342.18|339.38|341.77|338.97|342.18|339.38|341.77|338.97|0
1654130790000|2022-06-02 00:46:30|341.5|338.7|341.7|338.9|341.7|338.9|341.5|338.7|0
1654130800000|2022-06-02 00:46:40|341.63|338.83|341.98|339.18|341.98|339.18|341.63|338.83|0
1654130810000|2022-06-02 00:46:50|342.11|339.31|342.04|339.24|342.11|339.31|342.04|339.24|0
1654130820000|2022-06-02 00:47:00|342.18|339.38|342.59|339.79|342.59|339.79|342.18|339.38|0
1654130830000|2022-06-02 00:47:10|342.45|339.65|342.59|339.79|342.59|339.79|342.45|339.65|0
1654130840000|2022-06-02 00:47:20|342.66|339.86|342.73|339.93|342.73|339.93|342.66|339.86|0
1654130850000|2022-06-02 00:47:30|342.59|339.79|342.73|339.93|342.73|339.93|342.59|339.79|0
1654130860000|2022-06-02 00:47:40|342.59|339.79|342.59|339.79|342.59|339.79|342.52|339.72|0
1654130870000|2022-06-02 00:47:50|342.52|339.72|342.45|339.65|342.59|339.79|342.39|339.59|0
1654130880000|2022-06-02 00:48:00|342.59|339.79|342.39|339.59|342.59|339.79|342.39|339.59|0
1654130890000|2022-06-02 00:48:10|342.45|339.65|342.45|339.65|342.45|339.65|342.45|339.65|0
1654130900000|2022-06-02 00:48:20|342.52|339.72|342.59|339.79|342.59|339.79|342.45|339.65|0
1654130910000|2022-06-02 00:48:30|342.45|339.65|342.32|339.52|342.45|339.65|342.32|339.52|0
1654130920000|2022-06-02 00:48:40|342.25|339.45|342.32|339.52|342.32|339.52|342.25|339.45|0
1654130930000|2022-06-02 00:48:50|342.39|339.59|342.25|339.45|342.39|339.59|342.18|339.38|0
1654130940000|2022-06-02 00:49:00|342.18|339.38|342.04|339.24|342.18|339.38|341.91|339.11|0
1654130950000|2022-06-02 00:49:10|341.91|339.11|341.98|339.18|342.04|339.24|341.91|339.11|0
1654130960000|2022-06-02 00:49:20|341.77|338.97|341.63|338.83|341.77|338.97|341.57|338.77|0
1654130970000|2022-06-02 00:49:30|341.77|338.97|341.63|338.83|341.77|338.97|341.63|338.83|0
1654130980000|2022-06-02 00:49:40|341.57|338.77|341.29|338.49|341.57|338.77|341.29|338.49|0
1654130990000|2022-06-02 00:49:50|340.89|338.09|341.02|338.22|341.09|338.29|340.89|338.09|0
1654131000000|2022-06-02 00:50:00|340.81|338.01|341.02|338.22|341.09|338.29|340.81|338.01|0
1654131010000|2022-06-02 00:50:10|341.09|338.29|341.09|338.29|341.22|338.42|341.09|338.29|0
1654131020000|2022-06-02 00:50:20|341.22|338.42|341.22|338.42|341.22|338.42|341.22|338.42|0
1654131030000|2022-06-02 00:50:30|341.09|338.29|341.09|338.29|341.09|338.29|341.09|338.29|0
1654131040000|2022-06-02 00:50:40|341.29|338.49|341.22|338.42|341.36|338.56|341.22|338.42|0
1654131050000|2022-06-02 00:50:50|341.36|338.56|341.36|338.56|341.36|338.56|341.22|338.42|0
1654131060000|2022-06-02 00:51:00|341.22|338.42|341.22|338.42|341.22|338.42|341.22|338.42|0
1654131070000|2022-06-02 00:51:10|341.09|338.29|341.09|338.29|341.09|338.29|340.95|338.15|0
1654131090000|2022-06-02 00:51:30|341.22|338.42|341.36|338.56|341.43|338.63|341.22|338.42|0
1654131100000|2022-06-02 00:51:40|341.49|338.69|341.77|338.97|341.77|338.97|341.49|338.69|0
1654131110000|2022-06-02 00:51:50|341.84|339.04|341.77|338.97|341.84|339.04|341.63|338.83|0
1654131130000|2022-06-02 00:52:10|341.84|339.04|342.04|339.24|342.04|339.24|341.84|339.04|0
1654131140000|2022-06-02 00:52:20|341.9|339.1|342.04|339.24|342.04|339.24|341.9|339.1|0
1654131150000|2022-06-02 00:52:30|341.9|339.1|341.9|339.1|341.9|339.1|341.9|339.1|0
1654131160000|2022-06-02 00:52:40|342.04|339.24|342.18|339.38|342.18|339.38|342.04|339.24|0
1654131170000|2022-06-02 00:52:50|342.04|339.24|342.31|339.51|342.31|339.51|342.04|339.24|0
1654131180000|2022-06-02 00:53:00|342.18|339.38|342.31|339.51|342.31|339.51|342.18|339.38|0
1654131190000|2022-06-02 00:53:10|342.18|339.38|342.25|339.45|342.31|339.51|342.18|339.38|0
1654131200000|2022-06-02 00:53:20|342.31|339.51|342.45|339.65|342.45|339.65|342.31|339.51|0
1654131210000|2022-06-02 00:53:30|342.52|339.72|342.59|339.79|342.59|339.79|342.45|339.65|0
1654131240000|2022-06-02 00:54:00|342.45|339.65|342.38|339.58|342.45|339.65|342.38|339.58|0
1654131250000|2022-06-02 00:54:10|342.31|339.51|342.25|339.45|342.31|339.51|342.25|339.45|0
1654131260000|2022-06-02 00:54:20|342.31|339.51|342.45|339.65|342.45|339.65|342.31|339.51|0
1654131270000|2022-06-02 00:54:30|342.31|339.51|342.38|339.58|342.45|339.65|342.31|339.51|0
1654131280000|2022-06-02 00:54:40|342.45|339.65|342.45|339.65|342.45|339.65|342.45|339.65|0
1654131290000|2022-06-02 00:54:50|342.52|339.72|342.52|339.72|342.52|339.72|342.52|339.72|0
1654131300000|2022-06-02 00:55:00|342.59|339.79|342.59|339.79|342.66|339.86|342.59|339.79|0
1654131310000|2022-06-02 00:55:10|342.66|339.86|342.72|339.92|342.72|339.92|342.66|339.86|0
1654131320000|2022-06-02 00:55:20|342.59|339.79|342.72|339.92|342.72|339.92|342.59|339.79|0
1654131340000|2022-06-02 00:55:40|342.59|339.79|342.59|339.79|342.59|339.79|342.59|339.79|0
1654131350000|2022-06-02 00:55:50|342.58|339.78|342.58|339.78|342.58|339.78|342.52|339.72|0
1654131360000|2022-06-02 00:56:00|342.72|339.92|342.72|339.92|342.72|339.92|342.72|339.92|0
1654131370000|2022-06-02 00:56:10|342.66|339.86|342.58|339.78|342.72|339.92|342.58|339.78|0
1654131380000|2022-06-02 00:56:20|342.72|339.92|342.66|339.86|342.72|339.92|342.66|339.86|0
1654131390000|2022-06-02 00:56:30|342.58|339.78|342.58|339.78|342.58|339.78|342.58|339.78|0
1654131400000|2022-06-02 00:56:40|342.31|339.51|342.25|339.45|342.31|339.51|342.25|339.45|0
1654131410000|2022-06-02 00:56:50|342.17|339.37|342.25|339.45|342.31|339.51|342.17|339.37|0
1654131420000|2022-06-02 00:57:00|342.17|339.37|342.04|339.24|342.31|339.51|342.04|339.24|0
1654131430000|2022-06-02 00:57:10|341.9|339.1|341.77|338.97|341.9|339.1|341.77|338.97|0
1654131440000|2022-06-02 00:57:20|341.63|338.83|341.7|338.9|341.7|338.9|341.63|338.83|0
1654131450000|2022-06-02 00:57:30|341.63|338.83|341.49|338.69|341.63|338.83|341.49|338.69|0
1654131460000|2022-06-02 00:57:40|341.9|339.1|341.76|338.96|341.9|339.1|341.76|338.96|0
1654131470000|2022-06-02 00:57:50|341.9|339.1|341.9|339.1|341.9|339.1|341.9|339.1|0
1654131480000|2022-06-02 00:58:00|341.76|338.96|341.84|339.04|341.84|339.04|341.76|338.96|0
1654131490000|2022-06-02 00:58:10|342.04|339.24|342.04|339.24|342.04|339.24|342.04|339.24|0
1654131500000|2022-06-02 00:58:20|341.97|339.17|342.04|339.24|342.04|339.24|341.9|339.1|0
1654131510000|2022-06-02 00:58:30|341.97|339.17|341.9|339.1|341.97|339.17|341.9|339.1|0
1654131520000|2022-06-02 00:58:40|342.04|339.24|342.31|339.51|342.31|339.51|342.04|339.24|0
1654131530000|2022-06-02 00:58:50|342.38|339.58|342.31|339.51|342.38|339.58|342.31|339.51|0
1654131550000|2022-06-02 00:59:10|342.17|339.37|342.04|339.24|342.24|339.44|342.04|339.24|0
1654131560000|2022-06-02 00:59:20|342.11|339.31|342.04|339.24|342.17|339.37|342.04|339.24|0
1654131580000|2022-06-02 00:59:40|342.17|339.37|342.11|339.31|342.17|339.37|342.11|339.31|0
1654131590000|2022-06-02 00:59:50|342.17|339.37|342.24|339.44|342.24|339.44|342.17|339.37|0
1654131600000|2022-06-02 01:00:00|342.17|339.37|341.63|338.83|342.17|339.37|341.56|338.76|0
1654131610000|2022-06-02 01:00:10|341.49|338.69|341.63|338.83|341.63|338.83|341.49|338.69|0
1654131620000|2022-06-02 01:00:20|341.76|338.96|341.83|339.03|341.83|339.03|341.63|338.83|0
1654131630000|2022-06-02 01:00:30|341.9|339.1|342.04|339.24|342.04|339.24|341.83|339.03|0
1654131640000|2022-06-02 01:00:40|341.97|339.17|342.17|339.37|342.31|339.51|341.97|339.17|0
1654131650000|2022-06-02 01:00:50|342.31|339.51|342.45|339.65|342.45|339.65|342.31|339.51|0
1654131660000|2022-06-02 01:01:00|342.58|339.78|342.72|339.92|342.72|339.92|342.58|339.78|0
1654131670000|2022-06-02 01:01:10|343.13|340.33|342.72|339.92|343.13|340.33|342.72|339.92|0
1654131680000|2022-06-02 01:01:20|342.79|339.99|342.86|340.06|342.86|340.06|342.79|339.99|0
1654131690000|2022-06-02 01:01:30|342.99|340.19|342.58|339.78|342.99|340.19|342.58|339.78|0
1654131700000|2022-06-02 01:01:40|342.31|339.51|342.31|339.51|342.31|339.51|342.31|339.51|0
1654131710000|2022-06-02 01:01:50|342.17|339.37|342.45|339.65|342.45|339.65|342.17|339.37|0
1654131720000|2022-06-02 01:02:00|342.38|339.58|342.65|339.85|342.65|339.85|342.38|339.58|0
1654131730000|2022-06-02 01:02:10|342.58|339.78|342.58|339.78|342.58|339.78|342.45|339.65|0
1654131740000|2022-06-02 01:02:20|342.45|339.65|342.52|339.72|342.52|339.72|342.45|339.65|0
1654131750000|2022-06-02 01:02:30|342.58|339.78|342.72|339.92|342.72|339.92|342.58|339.78|0
1654131760000|2022-06-02 01:02:40|342.58|339.78|342.58|339.78|342.58|339.78|342.58|339.78|0
1654131770000|2022-06-02 01:02:50|342.72|339.92|342.72|339.92|342.72|339.92|342.72|339.92|0
1654131780000|2022-06-02 01:03:00|342.79|339.99|343.13|340.33|343.13|340.33|342.79|339.99|0
1654131790000|2022-06-02 01:03:10|343.06|340.26|342.99|340.19|343.13|340.33|342.99|340.19|0
1654131800000|2022-06-02 01:03:20|343.13|340.33|343.27|340.47|343.27|340.47|343.13|340.33|0
1654131820000|2022-06-02 01:03:40|343.13|340.33|343.13|340.33|343.13|340.33|343.13|340.33|0
1654131830000|2022-06-02 01:03:50|343.06|340.26|343.06|340.26|343.06|340.26|343.06|340.26|0
1654131840000|2022-06-02 01:04:00|343.2|340.4|343.13|340.33|343.26|340.46|343.13|340.33|0
1654131850000|2022-06-02 01:04:10|343.06|340.26|342.99|340.19|343.06|340.26|342.99|340.19|0
1654131860000|2022-06-02 01:04:20|342.85|340.05|342.85|340.05|342.85|340.05|342.85|340.05|0
1654131870000|2022-06-02 01:04:30|342.99|340.19|342.85|340.05|342.99|340.19|342.85|340.05|0
1654131890000|2022-06-02 01:04:50|342.93|340.13|342.99|340.19|342.99|340.19|342.93|340.13|0
1654131900000|2022-06-02 01:05:00|343.26|340.46|343.4|340.6|343.4|340.6|343.26|340.46|0
1654131910000|2022-06-02 01:05:10|343.2|340.4|343.4|340.6|343.4|340.6|343.2|340.4|0
1654131930000|2022-06-02 01:05:30|343.54|340.74|343.54|340.74|343.54|340.74|343.4|340.6|0
1654131940000|2022-06-02 01:05:40|343.26|340.46|343.26|340.46|343.26|340.46|343.26|340.46|0
1654131950000|2022-06-02 01:05:50|342.99|340.19|342.99|340.19|342.99|340.19|342.99|340.19|0
1654131960000|2022-06-02 01:06:00|342.92|340.12|342.99|340.19|342.99|340.19|342.92|340.12|0
1654131970000|2022-06-02 01:06:10|343.13|340.33|342.99|340.19|343.13|340.33|342.92|340.12|0
1654131980000|2022-06-02 01:06:20|343.06|340.26|343.13|340.33|343.26|340.46|343.06|340.26|0
1654132010000|2022-06-02 01:06:50|342.99|340.19|342.99|340.19|343.06|340.26|342.99|340.19|0
1654132020000|2022-06-02 01:07:00|343.13|340.33|343.26|340.46|343.26|340.46|343.13|340.33|0
1654132030000|2022-06-02 01:07:10|343.13|340.33|343.13|340.33|343.26|340.46|343.13|340.33|0
1654132040000|2022-06-02 01:07:20|343.26|340.46|343.13|340.33|343.26|340.46|343.13|340.33|0
1654132050000|2022-06-02 01:07:30|343.26|340.46|343.47|340.67|343.47|340.67|343.26|340.46|0
1654132060000|2022-06-02 01:07:40|343.54|340.74|343.67|340.87|343.67|340.87|343.54|340.74|0
1654132070000|2022-06-02 01:07:50|343.54|340.74|343.54|340.74|343.54|340.74|343.54|340.74|0
1654132080000|2022-06-02 01:08:00|343.67|340.87|343.67|340.87|343.67|340.87|343.67|340.87|0
1654132090000|2022-06-02 01:08:10|343.54|340.74|343.67|340.87|343.67|340.87|343.54|340.74|0
1654132100000|2022-06-02 01:08:20|343.61|340.81|343.54|340.74|343.61|340.81|343.54|340.74|0
1654132110000|2022-06-02 01:08:30|343.4|340.6|343.4|340.6|343.47|340.67|343.4|340.6|0
1654132130000|2022-06-02 01:08:50|343.33|340.53|343.26|340.46|343.33|340.53|343.26|340.46|0
1654132140000|2022-06-02 01:09:00|343.13|340.33|343.06|340.26|343.13|340.33|342.85|340.05|0
1654132150000|2022-06-02 01:09:10|343.13|340.33|343.13|340.33|343.13|340.33|343.13|340.33|0
1654132160000|2022-06-02 01:09:20|342.99|340.19|342.72|339.92|342.99|340.19|342.72|339.92|0
1654132170000|2022-06-02 01:09:30|342.85|340.05|342.65|339.85|342.85|340.05|342.58|339.78|0
1654132180000|2022-06-02 01:09:40|342.58|339.78|342.58|339.78|342.58|339.78|342.58|339.78|0
1654132190000|2022-06-02 01:09:50|342.38|339.58|342.38|339.58|342.38|339.58|342.31|339.51|0
1654132200000|2022-06-02 01:10:00|342.31|339.51|342.31|339.51|342.31|339.51|342.17|339.37|0
1654132210000|2022-06-02 01:10:10|342.44|339.64|342.31|339.51|342.44|339.64|342.24|339.44|0
1654132220000|2022-06-02 01:10:20|342.44|339.64|342.3|339.5|342.44|339.64|342.3|339.5|0
1654132230000|2022-06-02 01:10:30|342.44|339.64|342.58|339.78|342.58|339.78|342.44|339.64|0
1654132240000|2022-06-02 01:10:40|342.71|339.91|342.58|339.78|342.71|339.91|342.58|339.78|0
1654132250000|2022-06-02 01:10:50|342.44|339.64|342.44|339.64|342.51|339.71|342.44|339.64|0
1654132260000|2022-06-02 01:11:00|342.65|339.85|342.71|339.91|342.71|339.91|342.65|339.85|0
1654132270000|2022-06-02 01:11:10|342.92|340.12|342.92|340.12|342.92|340.12|342.92|340.12|0
1654132280000|2022-06-02 01:11:20|342.85|340.05|342.92|340.12|342.92|340.12|342.85|340.05|0
1654132290000|2022-06-02 01:11:30|342.85|340.05|342.92|340.12|342.92|340.12|342.71|339.91|0
1654132300000|2022-06-02 01:11:40|342.99|340.19|343.2|340.4|343.2|340.4|342.99|340.19|0
1654132310000|2022-06-02 01:11:50|343.12|340.32|343.12|340.32|343.26|340.46|343.06|340.26|0
1654132320000|2022-06-02 01:12:00|343.06|340.26|343.2|340.4|343.2|340.4|343.06|340.26|0
1654132330000|2022-06-02 01:12:10|343.12|340.32|342.99|340.19|343.12|340.32|342.99|340.19|0
1654132350000|2022-06-02 01:12:30|342.85|340.05|342.99|340.19|342.99|340.19|342.85|340.05|0
1654132360000|2022-06-02 01:12:40|342.85|340.05|342.85|340.05|342.85|340.05|342.85|340.05|0
1654132370000|2022-06-02 01:12:50|342.99|340.19|343.06|340.26|343.06|340.26|342.92|340.12|0
1654132380000|2022-06-02 01:13:00|342.99|340.19|342.99|340.19|342.99|340.19|342.92|340.12|0
1654132390000|2022-06-02 01:13:10|343.12|340.32|343.12|340.32|343.12|340.32|343.12|340.32|0
1654132400000|2022-06-02 01:13:20|342.99|340.19|343.12|340.32|343.12|340.32|342.99|340.19|0
1654132410000|2022-06-02 01:13:30|343.26|340.46|343.26|340.46|343.26|340.46|343.26|340.46|0
1654132430000|2022-06-02 01:13:50|343.19|340.39|343.19|340.39|343.26|340.46|343.19|340.39|0
1654132440000|2022-06-02 01:14:00|343.26|340.46|343.12|340.32|343.26|340.46|343.12|340.32|0
1654132450000|2022-06-02 01:14:10|343.06|340.26|342.92|340.12|343.06|340.26|342.92|340.12|0
1654132460000|2022-06-02 01:14:20|342.85|340.05|342.99|340.19|342.99|340.19|342.85|340.05|0
1654132470000|2022-06-02 01:14:30|342.92|340.12|342.92|340.12|342.99|340.19|342.85|340.05|0
1654132480000|2022-06-02 01:14:40|342.99|340.19|342.99|340.19|342.99|340.19|342.99|340.19|0
1654132500000|2022-06-02 01:15:00|342.85|340.05|342.85|340.05|342.92|340.12|342.85|340.05|0
1654132510000|2022-06-02 01:15:10|342.58|339.78|342.58|339.78|342.65|339.85|342.58|339.78|0
1654132520000|2022-06-02 01:15:20|342.71|339.91|342.51|339.71|342.71|339.91|342.44|339.64|0
1654132530000|2022-06-02 01:15:30|342.44|339.64|342.65|339.85|342.65|339.85|342.44|339.64|0
1654132540000|2022-06-02 01:15:40|342.78|339.98|342.92|340.12|342.99|340.19|342.78|339.98|0
1654132550000|2022-06-02 01:15:50|342.99|340.19|342.85|340.05|342.99|340.19|342.85|340.05|0
1654132560000|2022-06-02 01:16:00|342.99|340.19|343.19|340.39|343.26|340.46|342.99|340.19|0
1654132570000|2022-06-02 01:16:10|343.12|340.32|343.26|340.46|343.26|340.46|343.12|340.32|0
1654132580000|2022-06-02 01:16:20|343.12|340.32|343.12|340.32|343.12|340.32|342.99|340.19|0
1654132590000|2022-06-02 01:16:30|343.26|340.46|343.26|340.46|343.26|340.46|343.26|340.46|0
1654132600000|2022-06-02 01:16:40|343.12|340.32|343.12|340.32|343.12|340.32|343.06|340.26|0
1654132610000|2022-06-02 01:16:50|343.26|340.46|343.4|340.6|343.4|340.6|343.26|340.46|0
1654132620000|2022-06-02 01:17:00|343.53|340.73|343.53|340.73|343.53|340.73|343.53|340.73|0
1654132630000|2022-06-02 01:17:10|343.47|340.67|343.33|340.53|343.47|340.67|343.33|340.53|0
1654132640000|2022-06-02 01:17:20|343.26|340.46|343.26|340.46|343.26|340.46|343.26|340.46|0
1654132650000|2022-06-02 01:17:30|343.19|340.39|343.12|340.32|343.19|340.39|343.12|340.32|0
1654132660000|2022-06-02 01:17:40|342.99|340.19|342.98|340.18|342.99|340.19|342.98|340.18|0
1654132670000|2022-06-02 01:17:50|342.92|340.12|343.12|340.32|343.12|340.32|342.85|340.05|0
1654132680000|2022-06-02 01:18:00|343.06|340.26|343.19|340.39|343.19|340.39|342.98|340.18|0
1654132690000|2022-06-02 01:18:10|343.12|340.32|343.26|340.46|343.33|340.53|343.12|340.32|0
1654132700000|2022-06-02 01:18:20|343.4|340.6|343.26|340.46|343.4|340.6|343.26|340.46|0
1654132710000|2022-06-02 01:18:30|343.4|340.6|343.4|340.6|343.4|340.6|343.4|340.6|0
1654132720000|2022-06-02 01:18:40|343.53|340.73|343.4|340.6|343.53|340.73|343.4|340.6|0
1654132730000|2022-06-02 01:18:50|343.47|340.67|343.47|340.67|343.47|340.67|343.39|340.59|0
1654132740000|2022-06-02 01:19:00|343.39|340.59|343.47|340.67|343.47|340.67|343.39|340.59|0
1654132750000|2022-06-02 01:19:10|343.53|340.73|343.53|340.73|343.53|340.73|343.47|340.67|0
1654132760000|2022-06-02 01:19:20|343.47|340.67|343.53|340.73|343.53|340.73|343.47|340.67|0
1654132770000|2022-06-02 01:19:30|343.47|340.67|343.47|340.67|343.47|340.67|343.47|340.67|0
1654132780000|2022-06-02 01:19:40|343.39|340.59|343.26|340.46|343.39|340.59|343.26|340.46|0
1654132790000|2022-06-02 01:19:50|343.12|340.32|342.98|340.18|343.12|340.32|342.98|340.18|0
1654132800000|2022-06-02 01:20:00|342.92|340.12|342.85|340.05|342.92|340.12|342.85|340.05|0
1654132810000|2022-06-02 01:20:10|342.71|339.91|342.71|339.91|342.71|339.91|342.71|339.91|0
1654132820000|2022-06-02 01:20:20|342.57|339.77|342.3|339.5|342.57|339.77|342.3|339.5|0
1654132830000|2022-06-02 01:20:30|342.23|339.43|342.16|339.36|342.23|339.43|342.16|339.36|0
1654132840000|2022-06-02 01:20:40|342.3|339.5|342.51|339.71|342.57|339.77|342.3|339.5|0
1654132850000|2022-06-02 01:20:50|342.3|339.5|342.23|339.43|342.3|339.5|342.23|339.43|0
1654132860000|2022-06-02 01:21:00|342.03|339.23|341.89|339.09|342.03|339.23|341.89|339.09|0
1654132870000|2022-06-02 01:21:10|341.75|338.95|341.89|339.09|341.89|339.09|341.75|338.95|0
1654132880000|2022-06-02 01:21:20|342.03|339.23|342.16|339.36|342.16|339.36|341.89|339.09|0
1654132890000|2022-06-02 01:21:30|342.3|339.5|342.44|339.64|342.44|339.64|342.3|339.5|0
1654132900000|2022-06-02 01:21:40|342.37|339.57|342.3|339.5|342.44|339.64|342.23|339.43|0
1654132910000|2022-06-02 01:21:50|342.44|339.64|342.44|339.64|342.44|339.64|342.37|339.57|0
1654132920000|2022-06-02 01:22:00|342.37|339.57|342.3|339.5|342.37|339.57|342.16|339.36|0
1654132930000|2022-06-02 01:22:10|342.23|339.43|342.03|339.23|342.23|339.43|341.89|339.09|0
1654132940000|2022-06-02 01:22:20|341.89|339.09|342.03|339.23|342.03|339.23|341.89|339.09|0
1654132950000|2022-06-02 01:22:30|341.48|338.68|341.48|338.68|341.55|338.75|341.48|338.68|0
1654132960000|2022-06-02 01:22:40|341.55|338.75|341.62|338.82|341.62|338.82|341.55|338.75|0
1654132970000|2022-06-02 01:22:50|341.48|338.68|341.07|338.27|341.48|338.68|341.07|338.27|0
1654132980000|2022-06-02 01:23:00|341.21|338.41|341.14|338.34|341.21|338.41|341.14|338.34|0
1654132990000|2022-06-02 01:23:10|341.07|338.27|341.07|338.27|341.07|338.27|341.07|338.27|0
1654133000000|2022-06-02 01:23:20|341.21|338.41|341.48|338.68|341.48|338.68|341.21|338.41|0
1654133010000|2022-06-02 01:23:30|341.62|338.82|341.62|338.82|341.62|338.82|341.48|338.68|0
1654133020000|2022-06-02 01:23:40|341.69|338.89|341.48|338.68|341.69|338.89|341.48|338.68|0
1654133030000|2022-06-02 01:23:50|341.62|338.82|341.89|339.09|341.89|339.09|341.62|338.82|0
1654133040000|2022-06-02 01:24:00|341.82|339.02|342.03|339.23|342.03|339.23|341.82|339.02|0
1654133050000|2022-06-02 01:24:10|342.16|339.36|342.44|339.64|342.44|339.64|342.16|339.36|0
1654133060000|2022-06-02 01:24:20|342.37|339.57|342.3|339.5|342.37|339.57|342.23|339.43|0
1654133070000|2022-06-02 01:24:30|342.23|339.43|342.3|339.5|342.3|339.5|342.23|339.43|0
1654133080000|2022-06-02 01:24:40|342.23|339.43|342.16|339.36|342.3|339.5|342.16|339.36|0
1654133090000|2022-06-02 01:24:50|342.3|339.5|342.3|339.5|342.3|339.5|342.23|339.43|0
1654133100000|2022-06-02 01:25:00|342.1|339.3|342.3|339.5|342.3|339.5|342.03|339.23|0
1654133110000|2022-06-02 01:25:10|342.16|339.36|342.3|339.5|342.3|339.5|342.16|339.36|0
1654133120000|2022-06-02 01:25:20|342.43|339.63|342.43|339.63|342.43|339.63|342.43|339.63|0
1654133130000|2022-06-02 01:25:30|342.57|339.77|342.64|339.84|342.64|339.84|342.57|339.77|0
1654133140000|2022-06-02 01:25:40|342.71|339.91|342.71|339.91|342.71|339.91|342.64|339.84|0
1654133150000|2022-06-02 01:25:50|342.57|339.77|342.43|339.63|342.71|339.91|342.37|339.57|0
1654133160000|2022-06-02 01:26:00|342.3|339.5|342.37|339.57|342.37|339.57|342.3|339.5|0
1654133170000|2022-06-02 01:26:10|342.3|339.5|342.02|339.22|342.3|339.5|342.02|339.22|0
1654133180000|2022-06-02 01:26:20|341.89|339.09|341.62|338.82|341.89|339.09|341.62|338.82|0
1654133190000|2022-06-02 01:26:30|341.69|338.89|341.69|338.89|341.75|338.95|341.62|338.82|0
1654133200000|2022-06-02 01:26:40|341.62|338.82|341.69|338.89|341.69|338.89|341.62|338.82|0
1654133210000|2022-06-02 01:26:50|341.61|338.81|341.61|338.81|341.61|338.81|341.61|338.81|0
1654133220000|2022-06-02 01:27:00|341.48|338.68|341.48|338.68|341.48|338.68|341.48|338.68|0
1654133230000|2022-06-02 01:27:10|341.69|338.89|341.75|338.95|341.75|338.95|341.55|338.75|0
1654133240000|2022-06-02 01:27:20|341.89|339.09|342.1|339.3|342.1|339.3|341.89|339.09|0
1654133250000|2022-06-02 01:27:30|342.02|339.22|341.96|339.16|342.02|339.22|341.96|339.16|0
1654133260000|2022-06-02 01:27:40|341.89|339.09|342.02|339.22|342.02|339.22|341.89|339.09|0
1654133270000|2022-06-02 01:27:50|341.89|339.09|342.02|339.22|342.02|339.22|341.89|339.09|0
1654133280000|2022-06-02 01:28:00|342.09|339.29|342.02|339.22|342.09|339.29|341.96|339.16|0
1654133290000|2022-06-02 01:28:10|341.89|339.09|341.89|339.09|342.02|339.22|341.89|339.09|0
1654133300000|2022-06-02 01:28:20|341.61|338.81|341.34|338.54|341.61|338.81|341.34|338.54|0
1654133310000|2022-06-02 01:28:30|341.21|338.41|341.21|338.41|341.34|338.54|341.21|338.41|0
1654133320000|2022-06-02 01:28:40|341.28|338.48|341.21|338.41|341.28|338.48|341.21|338.41|0
1654133330000|2022-06-02 01:28:50|341.2|338.4|341.07|338.27|341.2|338.4|341.07|338.27|0
1654133340000|2022-06-02 01:29:00|340.93|338.13|341.07|338.27|341.07|338.27|340.93|338.13|0
1654133350000|2022-06-02 01:29:10|341|338.2|341.07|338.27|341.07|338.27|341|338.2|0
1654133360000|2022-06-02 01:29:20|341.2|338.4|341.34|338.54|341.34|338.54|341.07|338.27|0
1654133370000|2022-06-02 01:29:30|341.2|338.4|341.07|338.27|341.2|338.4|341.07|338.27|0
1654133390000|2022-06-02 01:29:50|341|338.2|341.07|338.27|341.07|338.27|341|338.2|0
1654133400000|2022-06-02 01:30:00|340.8|338|340.25|337.45|340.8|338|340.25|337.45|0
1654133410000|2022-06-02 01:30:10|340.73|337.93|340.39|337.59|340.73|337.93|340.39|337.59|0
1654133420000|2022-06-02 01:30:20|340.25|337.45|340.25|337.45|340.32|337.52|340.25|337.45|0
1654133430000|2022-06-02 01:30:30|340.46|337.66|340.66|337.86|340.66|337.86|340.39|337.59|0
1654133440000|2022-06-02 01:30:40|340.8|338|340.59|337.79|340.8|338|340.59|337.79|0
1654133450000|2022-06-02 01:30:50|340.66|337.86|340.87|338.07|340.87|338.07|340.59|337.79|0
1654133460000|2022-06-02 01:31:00|340.8|338|340.73|337.93|340.8|338|340.66|337.86|0
1654133470000|2022-06-02 01:31:10|340.66|337.86|340.39|337.59|340.66|337.86|340.39|337.59|0
1654133480000|2022-06-02 01:31:20|340.52|337.72|340.52|337.72|340.52|337.72|340.39|337.59|0
1654133490000|2022-06-02 01:31:30|340.66|337.86|340.46|337.66|340.66|337.86|340.39|337.59|0
1654133500000|2022-06-02 01:31:40|340.25|337.45|340.11|337.31|340.25|337.45|340.11|337.31|0
1654133510000|2022-06-02 01:31:50|340.39|337.59|340.73|337.93|340.73|337.93|340.39|337.59|0
1654133520000|2022-06-02 01:32:00|340.79|337.99|340.79|337.99|340.79|337.99|340.79|337.99|0
1654133530000|2022-06-02 01:32:10|341.2|338.4|341.2|338.4|341.27|338.47|341.2|338.4|0
1654133540000|2022-06-02 01:32:20|341.34|338.54|341.34|338.54|341.48|338.68|341.34|338.54|0
1654133550000|2022-06-02 01:32:30|341.2|338.4|340.93|338.13|341.2|338.4|340.93|338.13|0
1654133560000|2022-06-02 01:32:40|341.07|338.27|341.48|338.68|341.48|338.68|341.07|338.27|0
1654133570000|2022-06-02 01:32:50|341.61|338.81|341.61|338.81|341.61|338.81|341.55|338.75|0
1654133580000|2022-06-02 01:33:00|341.48|338.68|341.07|338.27|341.48|338.68|341.07|338.27|0
1654133590000|2022-06-02 01:33:10|341|338.2|340.93|338.13|341.07|338.27|340.93|338.13|0
1654133600000|2022-06-02 01:33:20|341.07|338.27|341|338.2|341.07|338.27|340.79|337.99|0
1654133610000|2022-06-02 01:33:30|341.07|338.27|341.07|338.27|341.07|338.27|341|338.2|0
1654133620000|2022-06-02 01:33:40|340.93|338.13|341|338.2|341.07|338.27|340.93|338.13|0
1654133630000|2022-06-02 01:33:50|341.07|338.27|341.14|338.34|341.2|338.4|341.07|338.27|0
1654133640000|2022-06-02 01:34:00|341.07|338.27|340.79|337.99|341.07|338.27|340.79|337.99|0
1654133650000|2022-06-02 01:34:10|340.66|337.86|340.66|337.86|340.73|337.93|340.66|337.86|0
1654133660000|2022-06-02 01:34:20|340.79|337.99|340.93|338.13|340.93|338.13|340.79|337.99|0
1654133670000|2022-06-02 01:34:30|341|338.2|341.07|338.27|341.07|338.27|341|338.2|0
1654133680000|2022-06-02 01:34:40|340.93|338.13|341|338.2|341.07|338.27|340.93|338.13|0
1654133690000|2022-06-02 01:34:50|341.07|338.27|340.93|338.13|341.07|338.27|340.93|338.13|0
1654133700000|2022-06-02 01:35:00|340.79|337.99|340.93|338.13|340.93|338.13|340.79|337.99|0
1654133710000|2022-06-02 01:35:10|341.07|338.27|341.2|338.4|341.2|338.4|341.07|338.27|0
1654133720000|2022-06-02 01:35:20|341.34|338.54|341.47|338.67|341.47|338.67|341.34|338.54|0
1654133730000|2022-06-02 01:35:30|341.75|338.95|341.88|339.08|341.88|339.08|341.75|338.95|0
1654133740000|2022-06-02 01:35:40|341.75|338.95|341.88|339.08|341.88|339.08|341.75|338.95|0
1654133750000|2022-06-02 01:35:50|341.95|339.15|341.75|338.95|341.95|339.15|341.75|338.95|0
1654133760000|2022-06-02 01:36:00|341.61|338.81|341.82|339.02|341.88|339.08|341.61|338.81|0
1654133770000|2022-06-02 01:36:10|341.88|339.08|341.88|339.08|341.88|339.08|341.88|339.08|0
1654133780000|2022-06-02 01:36:20|341.75|338.95|341.75|338.95|341.75|338.95|341.75|338.95|0
1654133790000|2022-06-02 01:36:30|341.88|339.08|341.88|339.08|341.88|339.08|341.88|339.08|0
1654133800000|2022-06-02 01:36:40|341.82|339.02|341.95|339.15|341.95|339.15|341.75|338.95|0
1654133810000|2022-06-02 01:36:50|342.02|339.22|342.02|339.22|342.16|339.36|342.02|339.22|0
1654133820000|2022-06-02 01:37:00|341.88|339.08|341.88|339.08|341.88|339.08|341.75|338.95|0
1654133830000|2022-06-02 01:37:10|341.75|338.95|341.88|339.08|341.88|339.08|341.75|338.95|0
1654133840000|2022-06-02 01:37:20|341.75|338.95|341.75|338.95|341.88|339.08|341.75|338.95|0
1654133850000|2022-06-02 01:37:30|341.82|339.02|341.88|339.08|341.88|339.08|341.75|338.95|0
1654133860000|2022-06-02 01:37:40|341.75|338.95|342.02|339.22|342.02|339.22|341.75|338.95|0
1654133870000|2022-06-02 01:37:50|341.88|339.08|341.88|339.08|341.95|339.15|341.88|339.08|0
1654133880000|2022-06-02 01:38:00|341.82|339.02|341.75|338.95|341.82|339.02|341.75|338.95|0
1654133890000|2022-06-02 01:38:10|341.61|338.81|341.61|338.81|341.61|338.81|341.61|338.81|0
1654133900000|2022-06-02 01:38:20|341.75|338.95|341.75|338.95|341.75|338.95|341.61|338.81|0
1654133910000|2022-06-02 01:38:30|341.61|338.81|341.68|338.88|341.75|338.95|341.61|338.81|0
1654133920000|2022-06-02 01:38:40|341.61|338.81|341.61|338.81|341.68|338.88|341.61|338.81|0
1654133930000|2022-06-02 01:38:50|341.75|338.95|341.75|338.95|341.75|338.95|341.75|338.95|0
1654133940000|2022-06-02 01:39:00|341.88|339.08|341.88|339.08|342.02|339.22|341.88|339.08|0
1654133950000|2022-06-02 01:39:10|342.02|339.22|342.16|339.36|342.16|339.36|342.02|339.22|0
1654133960000|2022-06-02 01:39:20|342.02|339.22|342.02|339.22|342.02|339.22|342.02|339.22|0
1654133970000|2022-06-02 01:39:30|341.95|339.15|342.15|339.35|342.15|339.35|341.95|339.15|0
1654133980000|2022-06-02 01:39:40|341.88|339.08|341.75|338.95|341.88|339.08|341.75|338.95|0
1654134000000|2022-06-02 01:40:00|341.61|338.81|341.47|338.67|341.61|338.81|341.47|338.67|0
1654134010000|2022-06-02 01:40:10|341.54|338.74|341.34|338.54|341.54|338.74|341.34|338.54|0
1654134020000|2022-06-02 01:40:20|341.41|338.61|341.54|338.74|341.61|338.81|341.41|338.61|0
1654134030000|2022-06-02 01:40:30|341.61|338.81|341.61|338.81|341.61|338.81|341.61|338.81|0
1654134040000|2022-06-02 01:40:40|341.47|338.67|341.41|338.61|341.47|338.67|341.41|338.61|0
1654134050000|2022-06-02 01:40:50|341.34|338.54|341.34|338.54|341.34|338.54|341.34|338.54|0
1654134060000|2022-06-02 01:41:00|341.47|338.67|341.61|338.81|341.61|338.81|341.41|338.61|0
1654134070000|2022-06-02 01:41:10|341.74|338.94|341.95|339.15|342.02|339.22|341.74|338.94|0
1654134080000|2022-06-02 01:41:20|342.02|339.22|342.02|339.22|342.02|339.22|341.88|339.08|0
1654134090000|2022-06-02 01:41:30|342.15|339.35|342.02|339.22|342.15|339.35|342.02|339.22|0
1654134100000|2022-06-02 01:41:40|342.15|339.35|342.15|339.35|342.15|339.35|342.15|339.35|0
1654134110000|2022-06-02 01:41:50|342.02|339.22|342.02|339.22|342.02|339.22|341.88|339.08|0
1654134120000|2022-06-02 01:42:00|341.88|339.08|342.15|339.35|342.15|339.35|341.88|339.08|0
1654134130000|2022-06-02 01:42:10|342.29|339.49|342.22|339.42|342.29|339.49|342.22|339.42|0
1654134140000|2022-06-02 01:42:20|342.43|339.63|342.15|339.35|342.43|339.63|342.15|339.35|0
1654134150000|2022-06-02 01:42:30|342.29|339.49|342.43|339.63|342.43|339.63|342.29|339.49|0
1654134160000|2022-06-02 01:42:40|342.91|340.11|342.84|340.04|342.91|340.11|342.84|340.04|0
1654134170000|2022-06-02 01:42:50|342.97|340.17|342.63|339.83|342.97|340.17|342.63|339.83|0
1654134180000|2022-06-02 01:43:00|342.56|339.76|342.43|339.63|342.56|339.76|342.43|339.63|0
1654134190000|2022-06-02 01:43:10|342.5|339.7|342.56|339.76|342.56|339.76|342.43|339.63|0
1654134200000|2022-06-02 01:43:20|342.63|339.83|342.56|339.76|342.63|339.83|342.56|339.76|0
1654134210000|2022-06-02 01:43:30|342.43|339.63|342.43|339.63|342.43|339.63|342.43|339.63|0
1654134220000|2022-06-02 01:43:40|342.5|339.7|342.5|339.7|342.5|339.7|342.5|339.7|0
1654134230000|2022-06-02 01:43:50|342.56|339.76|342.84|340.04|342.84|340.04|342.56|339.76|0
1654134240000|2022-06-02 01:44:00|343.11|340.31|342.84|340.04|343.11|340.31|342.77|339.97|0
1654134250000|2022-06-02 01:44:10|342.7|339.9|342.77|339.97|342.77|339.97|342.7|339.9|0
1654134260000|2022-06-02 01:44:20|342.84|340.04|342.91|340.11|342.97|340.17|342.84|340.04|0
1654134270000|2022-06-02 01:44:30|342.97|340.17|342.97|340.17|342.97|340.17|342.84|340.04|0
1654134280000|2022-06-02 01:44:40|342.91|340.11|342.97|340.17|342.97|340.17|342.84|340.04|0
1654134290000|2022-06-02 01:44:50|343.11|340.31|342.97|340.17|343.18|340.38|342.97|340.17|0
1654134300000|2022-06-02 01:45:00|343.11|340.31|342.97|340.17|343.11|340.31|342.97|340.17|0
1654134310000|2022-06-02 01:45:10|343.04|340.24|342.7|339.9|343.04|340.24|342.7|339.9|0
1654134320000|2022-06-02 01:45:20|342.63|339.83|342.63|339.83|342.7|339.9|342.63|339.83|0
1654134330000|2022-06-02 01:45:30|342.7|339.9|342.91|340.11|342.91|340.11|342.7|339.9|0
1654134340000|2022-06-02 01:45:40|342.97|340.17|342.7|339.9|343.11|340.31|342.7|339.9|0
1654134350000|2022-06-02 01:45:50|342.84|340.04|342.7|339.9|342.84|340.04|342.7|339.9|0
1654134360000|2022-06-02 01:46:00|342.56|339.76|342.43|339.63|342.56|339.76|342.43|339.63|0
1654134370000|2022-06-02 01:46:10|342.56|339.76|342.43|339.63|342.56|339.76|342.43|339.63|0
1654134380000|2022-06-02 01:46:20|342.29|339.49|342.56|339.76|342.56|339.76|342.29|339.49|0
1654134390000|2022-06-02 01:46:30|342.42|339.62|342.83|340.03|342.83|340.03|342.42|339.62|0
1654134400000|2022-06-02 01:46:40|342.97|340.17|342.7|339.9|342.97|340.17|342.7|339.9|0
1654134410000|2022-06-02 01:46:50|342.77|339.97|342.83|340.03|342.83|340.03|342.77|339.97|0
1654134420000|2022-06-02 01:47:00|342.7|339.9|342.63|339.83|342.7|339.9|342.56|339.76|0
1654134430000|2022-06-02 01:47:10|342.7|339.9|342.7|339.9|342.77|339.97|342.7|339.9|0
1654134440000|2022-06-02 01:47:20|342.83|340.03|342.97|340.17|342.97|340.17|342.83|340.03|0
1654134450000|2022-06-02 01:47:30|342.83|340.03|343.11|340.31|343.11|340.31|342.83|340.03|0
1654134460000|2022-06-02 01:47:40|342.97|340.17|342.97|340.17|343.04|340.24|342.97|340.17|0
1654134470000|2022-06-02 01:47:50|342.83|340.03|342.91|340.11|342.91|340.11|342.83|340.03|0
1654134480000|2022-06-02 01:48:00|342.83|340.03|342.56|339.76|342.83|340.03|342.5|339.7|0
1654134490000|2022-06-02 01:48:10|342.5|339.7|342.36|339.56|342.5|339.7|342.36|339.56|0
1654134500000|2022-06-02 01:48:20|342.42|339.62|342.42|339.62|342.42|339.62|342.42|339.62|0
1654134510000|2022-06-02 01:48:30|342.29|339.49|342.29|339.49|342.42|339.62|342.29|339.49|0
1654134520000|2022-06-02 01:48:40|342.42|339.62|342.29|339.49|342.42|339.62|342.29|339.49|0
1654134530000|2022-06-02 01:48:50|342.36|339.56|342.42|339.62|342.42|339.62|342.36|339.56|0
1654134540000|2022-06-02 01:49:00|342.29|339.49|342.29|339.49|342.29|339.49|342.29|339.49|0
1654134550000|2022-06-02 01:49:10|342.36|339.56|342.29|339.49|342.36|339.56|342.29|339.49|0
1654134560000|2022-06-02 01:49:20|342.36|339.56|342.29|339.49|342.36|339.56|342.29|339.49|0
1654134570000|2022-06-02 01:49:30|342.15|339.35|342.42|339.62|342.42|339.62|342.15|339.35|0
1654134580000|2022-06-02 01:49:40|342.36|339.56|342.49|339.69|342.49|339.69|342.36|339.56|0
1654134590000|2022-06-02 01:49:50|342.56|339.76|342.49|339.69|342.56|339.76|342.49|339.69|0
1654134600000|2022-06-02 01:50:00|342.42|339.62|343.38|340.58|343.38|340.58|342.42|339.62|0
1654134610000|2022-06-02 01:50:10|343.24|340.44|343.38|340.58|343.52|340.72|343.24|340.44|0
1654134620000|2022-06-02 01:50:20|343.45|340.65|343.52|340.72|343.52|340.72|343.45|340.65|0
1654134630000|2022-06-02 01:50:30|343.38|340.58|343.38|340.58|343.38|340.58|343.38|340.58|0
1654134640000|2022-06-02 01:50:40|343.24|340.44|343.65|340.85|343.65|340.85|343.24|340.44|0
1654134650000|2022-06-02 01:50:50|343.52|340.72|343.52|340.72|343.52|340.72|343.52|340.72|0
1654134660000|2022-06-02 01:51:00|343.45|340.65|343.24|340.44|343.45|340.65|343.24|340.44|0
1654134670000|2022-06-02 01:51:10|343.11|340.31|342.97|340.17|343.11|340.31|342.83|340.03|0
1654134680000|2022-06-02 01:51:20|343.11|340.31|343.38|340.58|343.38|340.58|343.11|340.31|0
1654134690000|2022-06-02 01:51:30|343.24|340.44|343.11|340.31|343.24|340.44|343.11|340.31|0
1654134700000|2022-06-02 01:51:40|342.9|340.1|342.97|340.17|343.11|340.31|342.9|340.1|0
1654134710000|2022-06-02 01:51:50|342.83|340.03|342.83|340.03|342.83|340.03|342.83|340.03|0
1654134720000|2022-06-02 01:52:00|342.7|339.9|342.77|339.97|342.83|340.03|342.7|339.9|0
1654134730000|2022-06-02 01:52:10|342.7|339.9|342.83|340.03|342.97|340.17|342.7|339.9|0
1654134740000|2022-06-02 01:52:20|342.7|339.9|342.83|340.03|342.83|340.03|342.7|339.9|0
1654134750000|2022-06-02 01:52:30|342.97|340.17|342.83|340.03|342.97|340.17|342.83|340.03|0
1654134760000|2022-06-02 01:52:40|342.9|340.1|342.9|340.1|342.97|340.17|342.9|340.1|0
1654134770000|2022-06-02 01:52:50|342.83|340.03|342.97|340.17|342.97|340.17|342.83|340.03|0
1654134780000|2022-06-02 01:53:00|343.04|340.24|342.83|340.03|343.04|340.24|342.83|340.03|0
1654134790000|2022-06-02 01:53:10|342.97|340.17|343.11|340.31|343.11|340.31|342.97|340.17|0
1654134800000|2022-06-02 01:53:20|343.04|340.24|342.97|340.17|343.04|340.24|342.97|340.17|0
1654134810000|2022-06-02 01:53:30|343.04|340.24|342.69|339.89|343.04|340.24|342.69|339.89|0
1654134820000|2022-06-02 01:53:40|342.63|339.83|342.22|339.42|342.63|339.83|342.22|339.42|0
1654134830000|2022-06-02 01:53:50|341.88|339.08|342.01|339.21|342.01|339.21|341.88|339.08|0
1654134840000|2022-06-02 01:54:00|341.88|339.08|341.88|339.08|342.01|339.21|341.88|339.08|0
1654134850000|2022-06-02 01:54:10|342.01|339.21|341.88|339.08|342.01|339.21|341.88|339.08|0
1654134860000|2022-06-02 01:54:20|341.74|338.94|341.6|338.8|341.74|338.94|341.6|338.8|0
1654134870000|2022-06-02 01:54:30|341.67|338.87|341.87|339.07|341.87|339.07|341.67|338.87|0
1654134880000|2022-06-02 01:54:40|341.95|339.15|342.28|339.48|342.28|339.48|341.95|339.15|0
1654134890000|2022-06-02 01:54:50|342.42|339.62|342.28|339.48|342.42|339.62|342.15|339.35|0
1654134900000|2022-06-02 01:55:00|342.22|339.42|342.56|339.76|342.56|339.76|342.22|339.42|0
1654134910000|2022-06-02 01:55:10|342.69|339.89|342.83|340.03|342.83|340.03|342.69|339.89|0
1654134920000|2022-06-02 01:55:20|342.69|339.89|342.83|340.03|342.97|340.17|342.69|339.89|0
1654134930000|2022-06-02 01:55:30|342.77|339.97|342.77|339.97|342.77|339.97|342.77|339.97|0
1654134940000|2022-06-02 01:55:40|342.69|339.89|342.9|340.1|342.97|340.17|342.69|339.89|0
1654134950000|2022-06-02 01:55:50|342.83|340.03|342.97|340.17|343.1|340.3|342.83|340.03|0
1654134960000|2022-06-02 01:56:00|342.83|340.03|342.69|339.89|342.83|340.03|342.56|339.76|0
1654134970000|2022-06-02 01:56:10|342.56|339.76|342.97|340.17|342.97|340.17|342.56|339.76|0
1654134980000|2022-06-02 01:56:20|342.83|340.03|342.83|340.03|342.97|340.17|342.83|340.03|0
1654134990000|2022-06-02 01:56:30|342.9|340.1|343.04|340.24|343.04|340.24|342.9|340.1|0
1654135000000|2022-06-02 01:56:40|342.97|340.17|343.04|340.24|343.1|340.3|342.97|340.17|0
1654135010000|2022-06-02 01:56:50|343.24|340.44|343.38|340.58|343.38|340.58|343.1|340.3|0
1654135020000|2022-06-02 01:57:00|343.45|340.65|343.51|340.71|343.51|340.71|343.45|340.65|0
1654135030000|2022-06-02 01:57:10|343.38|340.58|343.38|340.58|343.38|340.58|343.31|340.51|0
1654135040000|2022-06-02 01:57:20|343.31|340.51|343.24|340.44|343.31|340.51|343.24|340.44|0
1654135050000|2022-06-02 01:57:30|343.38|340.58|343.38|340.58|343.38|340.58|343.38|340.58|0
1654135060000|2022-06-02 01:57:40|343.31|340.51|343.38|340.58|343.38|340.58|343.31|340.51|0
1654135070000|2022-06-02 01:57:50|343.65|340.85|343.65|340.85|343.79|340.99|343.51|340.71|0
1654135080000|2022-06-02 01:58:00|343.58|340.78|343.86|341.06|343.86|341.06|343.58|340.78|0
1654135090000|2022-06-02 01:58:10|343.79|340.99|343.79|340.99|343.79|340.99|343.79|340.99|0
1654135100000|2022-06-02 01:58:20|343.72|340.92|343.79|340.99|343.79|340.99|343.72|340.92|0
1654135110000|2022-06-02 01:58:30|343.92|341.12|343.92|341.12|343.92|341.12|343.92|341.12|0
1654135120000|2022-06-02 01:58:40|343.86|341.06|343.86|341.06|343.86|341.06|343.86|341.06|0
1654135130000|2022-06-02 01:58:50|343.79|340.99|343.92|341.12|343.92|341.12|343.65|340.85|0
1654135140000|2022-06-02 01:59:00|343.79|340.99|343.65|340.85|343.79|340.99|343.65|340.85|0
1654135150000|2022-06-02 01:59:10|343.79|340.99|344.06|341.26|344.06|341.26|343.79|340.99|0
1654135160000|2022-06-02 01:59:20|343.92|341.12|343.92|341.12|343.92|341.12|343.92|341.12|0
1654135170000|2022-06-02 01:59:30|343.86|341.06|343.92|341.12|343.92|341.12|343.79|340.99|0
1654135180000|2022-06-02 01:59:40|344.06|341.26|344.2|341.4|344.2|341.4|344.06|341.26|0
1654135200000|2022-06-02 02:00:00|344.06|341.26|344.2|341.4|344.2|341.4|344.06|341.26|0
1654135210000|2022-06-02 02:00:10|344.27|341.47|344.33|341.53|344.33|341.53|344.27|341.47|0
1654135220000|2022-06-02 02:00:20|344.2|341.4|344.06|341.26|344.2|341.4|344.06|341.26|0
1654135230000|2022-06-02 02:00:30|343.99|341.19|344.2|341.4|344.2|341.4|343.92|341.12|0
1654135240000|2022-06-02 02:00:40|344.33|341.53|344.27|341.47|344.33|341.53|344.27|341.47|0
1654135250000|2022-06-02 02:00:50|344.2|341.4|344.2|341.4|344.2|341.4|344.2|341.4|0
1654135260000|2022-06-02 02:01:00|344.33|341.53|344.61|341.81|344.61|341.81|344.27|341.47|0
1654135270000|2022-06-02 02:01:10|344.75|341.95|344.61|341.81|344.75|341.95|344.61|341.81|0
1654135280000|2022-06-02 02:01:20|344.54|341.74|344.61|341.81|344.61|341.81|344.54|341.74|0
1654135290000|2022-06-02 02:01:30|344.75|341.95|344.75|341.95|344.75|341.95|344.68|341.88|0
1654135300000|2022-06-02 02:01:40|344.68|341.88|345.02|342.22|345.02|342.22|344.68|341.88|0
1654135320000|2022-06-02 02:02:00|344.88|342.08|345.29|342.49|345.29|342.49|344.88|342.08|0
1654135330000|2022-06-02 02:02:10|345.57|342.77|345.43|342.63|345.57|342.77|345.43|342.63|0
1654135340000|2022-06-02 02:02:20|345.57|342.77|345.57|342.77|345.57|342.77|345.57|342.77|0
1654135350000|2022-06-02 02:02:30|345.84|343.04|345.84|343.04|345.84|343.04|345.71|342.91|0
1654135360000|2022-06-02 02:02:40|345.92|343.12|345.84|343.04|345.92|343.12|345.78|342.98|0
1654135370000|2022-06-02 02:02:50|345.78|342.98|345.84|343.04|345.84|343.04|345.78|342.98|0
1654135380000|2022-06-02 02:03:00|346.12|343.32|345.98|343.18|346.12|343.32|345.98|343.18|0
1654135390000|2022-06-02 02:03:10|346.12|343.32|345.98|343.18|346.12|343.32|345.98|343.18|0
1654135400000|2022-06-02 02:03:20|345.92|343.12|345.71|342.91|345.92|343.12|345.64|342.84|0
1654135410000|2022-06-02 02:03:30|345.84|343.04|345.84|343.04|345.84|343.04|345.84|343.04|0
1654135420000|2022-06-02 02:03:40|345.71|342.91|345.57|342.77|345.71|342.91|345.57|342.77|0
1654135440000|2022-06-02 02:04:00|345.5|342.7|345.43|342.63|345.57|342.77|345.43|342.63|0
1654135450000|2022-06-02 02:04:10|345.5|342.7|345.57|342.77|345.57|342.77|345.5|342.7|0
1654135460000|2022-06-02 02:04:20|345.71|342.91|345.71|342.91|345.78|342.98|345.71|342.91|0
1654135470000|2022-06-02 02:04:30|345.84|343.04|345.84|343.04|345.92|343.12|345.84|343.04|0
1654135490000|2022-06-02 02:04:50|345.98|343.18|345.84|343.04|345.98|343.18|345.84|343.04|0
1654135500000|2022-06-02 02:05:00|346.26|343.46|346.39|343.59|346.39|343.59|346.26|343.46|0
1654135510000|2022-06-02 02:05:10|346.53|343.73|346.53|343.73|346.67|343.87|346.53|343.73|0
1654135520000|2022-06-02 02:05:20|346.39|343.59|346.39|343.59|346.53|343.73|346.39|343.59|0
1654135530000|2022-06-02 02:05:30|346.26|343.46|346.26|343.46|346.26|343.46|346.19|343.39|0
1654135540000|2022-06-02 02:05:40|346.12|343.32|346.19|343.39|346.19|343.39|346.12|343.32|0
1654135550000|2022-06-02 02:05:50|346.05|343.25|345.91|343.11|346.12|343.32|345.91|343.11|0
1654135560000|2022-06-02 02:06:00|346.05|343.25|345.98|343.18|346.05|343.25|345.98|343.18|0
1654135570000|2022-06-02 02:06:10|346.05|343.25|345.91|343.11|346.05|343.25|345.84|343.04|0
1654135580000|2022-06-02 02:06:20|345.84|343.04|345.84|343.04|345.84|343.04|345.84|343.04|0
1654135590000|2022-06-02 02:06:30|345.71|342.91|345.71|342.91|345.71|342.91|345.71|342.91|0
1654135600000|2022-06-02 02:06:40|345.57|342.77|345.57|342.77|345.57|342.77|345.57|342.77|0
1654135610000|2022-06-02 02:06:50|345.43|342.63|345.43|342.63|345.43|342.63|345.43|342.63|0
1654135640000|2022-06-02 02:07:20|345.57|342.77|345.02|342.22|345.57|342.77|345.02|342.22|0
1654135650000|2022-06-02 02:07:30|344.88|342.08|344.61|341.81|344.88|342.08|344.47|341.67|0
1654135660000|2022-06-02 02:07:40|344.74|341.94|344.74|341.94|344.74|341.94|344.74|341.94|0
1654135680000|2022-06-02 02:08:00|344.61|341.81|344.61|341.81|344.61|341.81|344.47|341.67|0
1654135690000|2022-06-02 02:08:10|344.68|341.88|344.74|341.94|344.74|341.94|344.68|341.88|0
1654135700000|2022-06-02 02:08:20|344.68|341.88|344.68|341.88|344.74|341.94|344.68|341.88|0
1654135710000|2022-06-02 02:08:30|344.47|341.67|344.54|341.74|344.61|341.81|344.47|341.67|0
1654135720000|2022-06-02 02:08:40|344.61|341.81|344.47|341.67|344.61|341.81|344.47|341.67|0
1654135730000|2022-06-02 02:08:50|344.61|341.81|344.33|341.53|344.61|341.81|344.33|341.53|0
1654135740000|2022-06-02 02:09:00|344.19|341.39|344.33|341.53|344.33|341.53|344.19|341.39|0
1654135750000|2022-06-02 02:09:10|344.19|341.39|344.19|341.39|344.19|341.39|344.19|341.39|0
1654135770000|2022-06-02 02:09:30|344.26|341.46|344.19|341.39|344.33|341.53|344.19|341.39|0
1654135780000|2022-06-02 02:09:40|344.33|341.53|344.33|341.53|344.33|341.53|344.33|341.53|0
1654135790000|2022-06-02 02:09:50|344.47|341.67|344.47|341.67|344.47|341.67|344.47|341.67|0
1654135800000|2022-06-02 02:10:00|344.6|341.8|344.88|342.08|344.88|342.08|344.6|341.8|0
1654135810000|2022-06-02 02:10:10|344.74|341.94|344.81|342.01|344.81|342.01|344.74|341.94|0
1654135820000|2022-06-02 02:10:20|344.74|341.94|344.6|341.8|344.88|342.08|344.6|341.8|0
1654135830000|2022-06-02 02:10:30|344.74|341.94|344.88|342.08|344.88|342.08|344.74|341.94|0
1654135860000|2022-06-02 02:11:00|344.6|341.8|344.74|341.94|344.74|341.94|344.6|341.8|0
1654135870000|2022-06-02 02:11:10|344.6|341.8|344.6|341.8|344.6|341.8|344.6|341.8|0
1654135880000|2022-06-02 02:11:20|344.68|341.88|344.74|341.94|344.74|341.94|344.6|341.8|0
1654135890000|2022-06-02 02:11:30|344.88|342.08|344.74|341.94|344.88|342.08|344.74|341.94|0
1654135900000|2022-06-02 02:11:40|344.88|342.08|345.02|342.22|345.02|342.22|344.88|342.08|0
1654135910000|2022-06-02 02:11:50|344.95|342.15|344.95|342.15|344.95|342.15|344.88|342.08|0
1654135920000|2022-06-02 02:12:00|344.88|342.08|344.6|341.8|344.88|342.08|344.6|341.8|0
1654135940000|2022-06-02 02:12:20|344.54|341.74|344.47|341.67|344.6|341.8|344.47|341.67|0
1654135950000|2022-06-02 02:12:30|344.33|341.53|344.33|341.53|344.33|341.53|344.33|341.53|0
1654135960000|2022-06-02 02:12:40|344.26|341.46|344.47|341.67|344.47|341.67|344.26|341.46|0
1654135970000|2022-06-02 02:12:50|344.33|341.53|344.33|341.53|344.4|341.6|344.33|341.53|0
1654135980000|2022-06-02 02:13:00|344.19|341.39|344.13|341.33|344.19|341.39|343.99|341.19|0
1654135990000|2022-06-02 02:13:10|344.05|341.25|343.85|341.05|344.05|341.25|343.78|340.98|0
1654136000000|2022-06-02 02:13:20|343.92|341.12|343.78|340.98|343.92|341.12|343.78|340.98|0
1654136010000|2022-06-02 02:13:30|343.71|340.91|343.92|341.12|343.92|341.12|343.71|340.91|0
1654136020000|2022-06-02 02:13:40|343.78|340.98|343.85|341.05|343.85|341.05|343.78|340.98|0
1654136030000|2022-06-02 02:13:50|343.92|341.12|343.78|340.98|343.92|341.12|343.78|340.98|0
1654136050000|2022-06-02 02:14:10|343.71|340.91|343.78|340.98|343.78|340.98|343.71|340.91|0
1654136060000|2022-06-02 02:14:20|343.64|340.84|343.64|340.84|343.64|340.84|343.64|340.84|0
1654136080000|2022-06-02 02:14:40|343.51|340.71|342.96|340.16|343.51|340.71|342.96|340.16|0
1654136090000|2022-06-02 02:14:50|342.82|340.02|342.96|340.16|343.1|340.3|342.82|340.02|0
1654136100000|2022-06-02 02:15:00|342.69|339.89|342.55|339.75|342.69|339.89|342.55|339.75|0
1654136110000|2022-06-02 02:15:10|342.62|339.82|342.82|340.02|342.82|340.02|342.62|339.82|0
1654136120000|2022-06-02 02:15:20|342.96|340.16|343.17|340.37|343.17|340.37|342.96|340.16|0
1654136130000|2022-06-02 02:15:30|343.23|340.43|343.17|340.37|343.23|340.43|343.17|340.37|0
1654136140000|2022-06-02 02:15:40|343.1|340.3|343.09|340.29|343.1|340.3|343.09|340.29|0
1654136150000|2022-06-02 02:15:50|343.23|340.43|343.23|340.43|343.23|340.43|343.23|340.43|0
1654136160000|2022-06-02 02:16:00|343.17|340.37|343.23|340.43|343.23|340.43|343.17|340.37|0
1654136170000|2022-06-02 02:16:10|343.09|340.29|343.09|340.29|343.09|340.29|343.09|340.29|0
1654136180000|2022-06-02 02:16:20|342.96|340.16|342.96|340.16|342.96|340.16|342.96|340.16|0
1654136190000|2022-06-02 02:16:30|343.09|340.29|343.09|340.29|343.09|340.29|343.09|340.29|0
1654136220000|2022-06-02 02:17:00|343.03|340.23|343.03|340.23|343.03|340.23|342.82|340.02|0
1654136230000|2022-06-02 02:17:10|343.23|340.43|342.96|340.16|343.23|340.43|342.82|340.02|0
1654136240000|2022-06-02 02:17:20|342.89|340.09|342.82|340.02|342.96|340.16|342.82|340.02|0
1654136250000|2022-06-02 02:17:30|342.75|339.95|342.55|339.75|342.75|339.95|342.55|339.75|0
1654136260000|2022-06-02 02:17:40|342.41|339.61|342.34|339.54|342.41|339.61|342.14|339.34|0
1654136270000|2022-06-02 02:17:50|342.41|339.61|342.27|339.47|342.41|339.61|342.27|339.47|0
1654136280000|2022-06-02 02:18:00|342.14|339.34|342.55|339.75|342.55|339.75|342.14|339.34|0
1654136290000|2022-06-02 02:18:10|342.62|339.82|342.27|339.47|342.62|339.82|342.27|339.47|0
1654136300000|2022-06-02 02:18:20|342.14|339.34|342.27|339.47|342.27|339.47|342.14|339.34|0
1654136310000|2022-06-02 02:18:30|342.34|339.54|342.48|339.68|342.48|339.68|342.34|339.54|0
1654136320000|2022-06-02 02:18:40|342.34|339.54|342.21|339.41|342.34|339.54|342.21|339.41|0
1654136330000|2022-06-02 02:18:50|342.14|339.34|342.14|339.34|342.27|339.47|342.14|339.34|0
1654136340000|2022-06-02 02:19:00|342|339.2|342|339.2|342|339.2|342|339.2|0
1654136350000|2022-06-02 02:19:10|342.14|339.34|342.27|339.47|342.27|339.47|342.14|339.34|0
1654136360000|2022-06-02 02:19:20|342.34|339.54|342.41|339.61|342.41|339.61|342.34|339.54|0
1654136380000|2022-06-02 02:19:40|342.27|339.47|342.27|339.47|342.27|339.47|342.14|339.34|0
1654136390000|2022-06-02 02:19:50|342.34|339.54|342.27|339.47|342.68|339.88|342.27|339.47|0
1654136400000|2022-06-02 02:20:00|342.14|339.34|342.07|339.27|342.14|339.34|342|339.2|0
1654136410000|2022-06-02 02:20:10|342|339.2|342.14|339.34|342.14|339.34|342|339.2|0
1654136420000|2022-06-02 02:20:20|342.07|339.27|342.07|339.27|342.07|339.27|342.07|339.27|0
1654136430000|2022-06-02 02:20:30|342|339.2|341.93|339.13|342|339.2|341.93|339.13|0
1654136440000|2022-06-02 02:20:40|342|339.2|342.14|339.34|342.14|339.34|342|339.2|0
1654136450000|2022-06-02 02:20:50|342|339.2|342.14|339.34|342.14|339.34|342|339.2|0
1654136460000|2022-06-02 02:21:00|342|339.2|342.07|339.27|342.07|339.27|341.86|339.06|0
1654136470000|2022-06-02 02:21:10|342|339.2|342|339.2|342|339.2|342|339.2|0
1654136480000|2022-06-02 02:21:20|342.14|339.34|342|339.2|342.14|339.34|342|339.2|0
1654136490000|2022-06-02 02:21:30|342.14|339.34|342.14|339.34|342.14|339.34|342.14|339.34|0
1654136500000|2022-06-02 02:21:40|342.21|339.41|342.34|339.54|342.34|339.54|342.21|339.41|0
1654136510000|2022-06-02 02:21:50|342.27|339.47|342.55|339.75|342.55|339.75|342.27|339.47|0
1654136520000|2022-06-02 02:22:00|342.62|339.82|342.62|339.82|342.68|339.88|342.62|339.82|0
1654136530000|2022-06-02 02:22:10|342.68|339.88|342.96|340.16|342.96|340.16|342.68|339.88|0
1654136540000|2022-06-02 02:22:20|342.82|340.02|342.82|340.02|342.82|340.02|342.82|340.02|0
1654136550000|2022-06-02 02:22:30|342.68|339.88|342.75|339.95|342.75|339.95|342.68|339.88|0
1654136560000|2022-06-02 02:22:40|342.82|340.02|342.95|340.15|342.95|340.15|342.82|340.02|0
1654136570000|2022-06-02 02:22:50|343.09|340.29|343.09|340.29|343.09|340.29|343.09|340.29|0
1654136580000|2022-06-02 02:23:00|343.16|340.36|343.03|340.23|343.16|340.36|343.03|340.23|0
1654136590000|2022-06-02 02:23:10|343.09|340.29|343.09|340.29|343.23|340.43|343.09|340.29|0
1654136600000|2022-06-02 02:23:20|343.03|340.23|343.09|340.29|343.09|340.29|342.95|340.15|0
1654136630000|2022-06-02 02:23:50|342.95|340.15|342.89|340.09|342.95|340.15|342.89|340.09|0
1654136640000|2022-06-02 02:24:00|342.82|340.02|342.68|339.88|342.82|340.02|342.68|339.88|0
1654136650000|2022-06-02 02:24:10|342.54|339.74|342.54|339.74|342.62|339.82|342.54|339.74|0
1654136680000|2022-06-02 02:24:40|342.61|339.81|342.54|339.74|342.61|339.81|342.54|339.74|0
1654136690000|2022-06-02 02:24:50|342.41|339.61|342.54|339.74|342.54|339.74|342.41|339.61|0
1654136700000|2022-06-02 02:25:00|342.48|339.68|342.48|339.68|342.48|339.68|342.41|339.61|0
1654136710000|2022-06-02 02:25:10|342.54|339.74|342.41|339.61|342.54|339.74|342.41|339.61|0
1654136720000|2022-06-02 02:25:20|342.27|339.47|342.27|339.47|342.27|339.47|342.27|339.47|0
1654136730000|2022-06-02 02:25:30|342.34|339.54|342.27|339.47|342.41|339.61|342.27|339.47|0
1654136740000|2022-06-02 02:25:40|342.2|339.4|342.13|339.33|342.2|339.4|342.13|339.33|0
1654136750000|2022-06-02 02:25:50|342.07|339.27|342|339.2|342.07|339.27|342|339.2|0
1654136760000|2022-06-02 02:26:00|342.13|339.33|342.27|339.47|342.27|339.47|342.07|339.27|0
1654136770000|2022-06-02 02:26:10|342.07|339.27|342.27|339.47|342.27|339.47|342.07|339.27|0
1654136780000|2022-06-02 02:26:20|342.41|339.61|342.41|339.61|342.41|339.61|342.41|339.61|0
1654136790000|2022-06-02 02:26:30|342.34|339.54|342.61|339.81|342.61|339.81|342.34|339.54|0
1654136800000|2022-06-02 02:26:40|342.54|339.74|342.68|339.88|342.68|339.88|342.54|339.74|0
1654136810000|2022-06-02 02:26:50|342.61|339.81|342.68|339.88|342.68|339.88|342.61|339.81|0
1654136820000|2022-06-02 02:27:00|342.61|339.81|342.68|339.88|342.68|339.88|342.61|339.81|0
1654136830000|2022-06-02 02:27:10|342.54|339.74|342.61|339.81|342.68|339.88|342.54|339.74|0
1654136840000|2022-06-02 02:27:20|342.54|339.74|342.61|339.81|342.61|339.81|342.54|339.74|0
1654136850000|2022-06-02 02:27:30|342.68|339.88|342.82|340.02|342.82|340.02|342.68|339.88|0
1654136860000|2022-06-02 02:27:40|342.95|340.15|342.82|340.02|342.95|340.15|342.82|340.02|0
1654136870000|2022-06-02 02:27:50|342.89|340.09|342.82|340.02|342.89|340.09|342.82|340.02|0
1654136880000|2022-06-02 02:28:00|342.89|340.09|342.95|340.15|342.95|340.15|342.82|340.02|0
1654136900000|2022-06-02 02:28:20|342.89|340.09|342.68|339.88|342.95|340.15|342.68|339.88|0
1654136910000|2022-06-02 02:28:30|342.75|339.95|342.75|339.95|342.75|339.95|342.68|339.88|0
1654136920000|2022-06-02 02:28:40|342.68|339.88|342.82|340.02|342.82|340.02|342.68|339.88|0
1654136930000|2022-06-02 02:28:50|342.68|339.88|342.68|339.88|342.75|339.95|342.68|339.88|0
1654136940000|2022-06-02 02:29:00|342.61|339.81|342.68|339.88|342.68|339.88|342.61|339.81|0
1654136960000|2022-06-02 02:29:20|342.82|340.02|342.82|340.02|342.95|340.15|342.82|340.02|0
1654136970000|2022-06-02 02:29:30|342.68|339.88|342.68|339.88|342.75|339.95|342.68|339.88|0
1654136980000|2022-06-02 02:29:40|342.54|339.74|342.54|339.74|342.54|339.74|342.54|339.74|0
1654137000000|2022-06-02 02:30:00|342.4|339.6|342.48|339.68|342.48|339.68|342.34|339.54|0
1654137010000|2022-06-02 02:30:10|342.54|339.74|342.68|339.88|342.75|339.95|342.54|339.74|0
1654137020000|2022-06-02 02:30:20|342.4|339.6|342.54|339.74|342.54|339.74|342.4|339.6|0
1654137030000|2022-06-02 02:30:30|342.61|339.81|342.95|340.15|342.95|340.15|342.61|339.81|0
1654137040000|2022-06-02 02:30:40|342.81|340.01|342.89|340.09|342.89|340.09|342.81|340.01|0
1654137050000|2022-06-02 02:30:50|342.81|340.01|342.81|340.01|342.81|340.01|342.81|340.01|0
1654137060000|2022-06-02 02:31:00|342.68|339.88|342.54|339.74|342.68|339.88|342.54|339.74|0
1654137070000|2022-06-02 02:31:10|342.61|339.81|342.54|339.74|342.68|339.88|342.54|339.74|0
1654137080000|2022-06-02 02:31:20|342.48|339.68|342.48|339.68|342.48|339.68|342.48|339.68|0
1654137090000|2022-06-02 02:31:30|342.4|339.6|342.34|339.54|342.4|339.6|342.27|339.47|0
1654137100000|2022-06-02 02:31:40|341.99|339.19|341.99|339.19|342.13|339.33|341.93|339.13|0
1654137110000|2022-06-02 02:31:50|341.86|339.06|341.79|338.99|341.86|339.06|341.79|338.99|0
1654137120000|2022-06-02 02:32:00|341.86|339.06|341.93|339.13|341.93|339.13|341.79|338.99|0
1654137130000|2022-06-02 02:32:10|341.86|339.06|341.86|339.06|341.86|339.06|341.86|339.06|0
1654137140000|2022-06-02 02:32:20|341.93|339.13|341.99|339.19|341.99|339.19|341.86|339.06|0
1654137150000|2022-06-02 02:32:30|341.72|338.92|341.72|338.92|341.72|338.92|341.72|338.92|0
1654137160000|2022-06-02 02:32:40|341.86|339.06|341.86|339.06|341.99|339.19|341.86|339.06|0
1654137170000|2022-06-02 02:32:50|341.79|338.99|341.58|338.78|341.79|338.99|341.58|338.78|0
1654137180000|2022-06-02 02:33:00|341.72|338.92|341.58|338.78|341.72|338.92|341.58|338.78|0
1654137190000|2022-06-02 02:33:10|341.72|338.92|341.99|339.19|341.99|339.19|341.58|338.78|0
1654137200000|2022-06-02 02:33:20|342.13|339.33|341.99|339.19|342.13|339.33|341.93|339.13|0
1654137210000|2022-06-02 02:33:30|341.86|339.06|341.72|338.92|341.86|339.06|341.72|338.92|0
1654137220000|2022-06-02 02:33:40|341.86|339.06|341.86|339.06|341.86|339.06|341.86|339.06|0
1654137230000|2022-06-02 02:33:50|341.79|338.99|341.86|339.06|341.86|339.06|341.79|338.99|0
1654137240000|2022-06-02 02:34:00|341.99|339.19|342.06|339.26|342.06|339.26|341.99|339.19|0
1654137250000|2022-06-02 02:34:10|341.99|339.19|341.99|339.19|342.06|339.26|341.99|339.19|0
1654137260000|2022-06-02 02:34:20|341.86|339.06|341.86|339.06|341.86|339.06|341.86|339.06|0
1654137270000|2022-06-02 02:34:30|341.72|338.92|341.86|339.06|341.86|339.06|341.72|338.92|0
1654137280000|2022-06-02 02:34:40|341.72|338.92|341.86|339.06|341.86|339.06|341.72|338.92|0
1654137290000|2022-06-02 02:34:50|341.79|338.99|341.72|338.92|341.79|338.99|341.72|338.92|0
1654137300000|2022-06-02 02:35:00|341.86|339.06|341.79|338.99|341.86|339.06|341.79|338.99|0
1654137310000|2022-06-02 02:35:10|341.86|339.06|341.99|339.19|341.99|339.19|341.79|338.99|0
1654137320000|2022-06-02 02:35:20|342.06|339.26|342.13|339.33|342.13|339.33|342.06|339.26|0
1654137330000|2022-06-02 02:35:30|342.06|339.26|342.13|339.33|342.2|339.4|342.06|339.26|0
1654137340000|2022-06-02 02:35:40|342.2|339.4|342.4|339.6|342.4|339.6|342.2|339.4|0
1654137350000|2022-06-02 02:35:50|342.34|339.54|342.27|339.47|342.34|339.54|342.27|339.47|0
1654137360000|2022-06-02 02:36:00|342.2|339.4|342.4|339.6|342.4|339.6|342.2|339.4|0
1654137370000|2022-06-02 02:36:10|342.34|339.54|342.4|339.6|342.54|339.74|342.34|339.54|0
1654137380000|2022-06-02 02:36:20|342.47|339.67|342.4|339.6|342.47|339.67|342.4|339.6|0
1654137390000|2022-06-02 02:36:30|342.27|339.47|342.27|339.47|342.34|339.54|342.27|339.47|0
1654137410000|2022-06-02 02:36:50|342.26|339.46|341.99|339.19|342.26|339.46|341.99|339.19|0
1654137420000|2022-06-02 02:37:00|342.06|339.26|341.99|339.19|342.06|339.26|341.93|339.13|0
1654137430000|2022-06-02 02:37:10|341.86|339.06|341.58|338.78|341.86|339.06|341.58|338.78|0
1654137440000|2022-06-02 02:37:20|341.72|338.92|341.79|338.99|341.79|338.99|341.72|338.92|0
1654137450000|2022-06-02 02:37:30|341.86|339.06|341.99|339.19|341.99|339.19|341.86|339.06|0
1654137460000|2022-06-02 02:37:40|342.13|339.33|342.13|339.33|342.13|339.33|342.13|339.33|0
1654137470000|2022-06-02 02:37:50|342.06|339.26|342.13|339.33|342.13|339.33|341.99|339.19|0
1654137480000|2022-06-02 02:38:00|342.26|339.46|342.13|339.33|342.26|339.46|342.13|339.33|0
1654137490000|2022-06-02 02:38:10|342.26|339.46|341.99|339.19|342.26|339.46|341.99|339.19|0
1654137500000|2022-06-02 02:38:20|341.93|339.13|341.85|339.05|341.93|339.13|341.72|338.92|0
1654137510000|2022-06-02 02:38:30|341.93|339.13|341.99|339.19|341.99|339.19|341.93|339.13|0
1654137520000|2022-06-02 02:38:40|341.85|339.05|341.85|339.05|341.93|339.13|341.85|339.05|0
1654137530000|2022-06-02 02:38:50|341.93|339.13|342.13|339.33|342.2|339.4|341.93|339.13|0
1654137540000|2022-06-02 02:39:00|341.99|339.19|342.26|339.46|342.26|339.46|341.99|339.19|0
1654137550000|2022-06-02 02:39:10|342.33|339.53|342.4|339.6|342.4|339.6|342.33|339.53|0
1654137560000|2022-06-02 02:39:20|342.33|339.53|342.4|339.6|342.4|339.6|342.33|339.53|0
1654137570000|2022-06-02 02:39:30|342.61|339.81|342.67|339.87|342.67|339.87|342.61|339.81|0
1654137580000|2022-06-02 02:39:40|342.74|339.94|343.36|340.56|343.36|340.56|342.74|339.94|0
1654137590000|2022-06-02 02:39:50|343.08|340.28|342.95|340.15|343.08|340.28|342.95|340.15|0
1654137600000|2022-06-02 02:40:00|343.22|340.42|343.49|340.69|343.49|340.69|343.08|340.28|0
1654137610000|2022-06-02 02:40:10|343.57|340.77|343.63|340.83|343.63|340.83|343.49|340.69|0
1654137620000|2022-06-02 02:40:20|343.91|341.11|343.91|341.11|343.91|341.11|343.77|340.97|0
1654137630000|2022-06-02 02:40:30|343.84|341.04|343.77|340.97|343.84|341.04|343.77|340.97|0
1654137640000|2022-06-02 02:40:40|343.57|340.77|343.63|340.83|343.63|340.83|343.57|340.77|0
1654137650000|2022-06-02 02:40:50|343.49|340.69|343.49|340.69|343.63|340.83|343.49|340.69|0
1654137660000|2022-06-02 02:41:00|343.43|340.63|343.36|340.56|343.57|340.77|343.36|340.56|0
1654137670000|2022-06-02 02:41:10|343.49|340.69|343.43|340.63|343.49|340.69|343.43|340.63|0
1654137680000|2022-06-02 02:41:20|343.22|340.42|343.36|340.56|343.36|340.56|343.22|340.42|0
1654137690000|2022-06-02 02:41:30|343.49|340.69|343.49|340.69|343.49|340.69|343.49|340.69|0
1654137700000|2022-06-02 02:41:40|343.43|340.63|343.36|340.56|343.43|340.63|343.36|340.56|0
1654137710000|2022-06-02 02:41:50|343.49|340.69|343.49|340.69|343.49|340.69|343.36|340.56|0
1654137720000|2022-06-02 02:42:00|343.56|340.76|343.63|340.83|343.63|340.83|343.56|340.76|0
1654137730000|2022-06-02 02:42:10|343.56|340.76|343.36|340.56|343.56|340.76|343.29|340.49|0
1654137740000|2022-06-02 02:42:20|343.43|340.63|343.22|340.42|343.43|340.63|343.22|340.42|0
1654137750000|2022-06-02 02:42:30|343.29|340.49|343.49|340.69|343.49|340.69|343.29|340.49|0
1654137760000|2022-06-02 02:42:40|343.36|340.56|343.49|340.69|343.56|340.76|343.36|340.56|0
1654137770000|2022-06-02 02:42:50|343.56|340.76|343.56|340.76|343.63|340.83|343.49|340.69|0
1654137780000|2022-06-02 02:43:00|343.49|340.69|343.63|340.83|343.63|340.83|343.49|340.69|0
1654137790000|2022-06-02 02:43:10|343.77|340.97|343.9|341.1|343.9|341.1|343.77|340.97|0
1654137800000|2022-06-02 02:43:20|344.11|341.31|344.18|341.38|344.18|341.38|344.11|341.31|0
1654137810000|2022-06-02 02:43:30|344.31|341.51|344.31|341.51|344.31|341.51|344.31|341.51|0
1654137830000|2022-06-02 02:43:50|344.18|341.38|344.18|341.38|344.18|341.38|344.18|341.38|0
1654137840000|2022-06-02 02:44:00|344.11|341.31|344.04|341.24|344.11|341.31|344.04|341.24|0
1654137850000|2022-06-02 02:44:10|344.18|341.38|344.18|341.38|344.31|341.51|344.18|341.38|0
1654137860000|2022-06-02 02:44:20|344.31|341.51|344.18|341.38|344.31|341.51|344.04|341.24|0
1654137870000|2022-06-02 02:44:30|344.25|341.45|344.31|341.51|344.31|341.51|344.25|341.45|0
1654137880000|2022-06-02 02:44:40|344.18|341.38|344.18|341.38|344.18|341.38|344.18|341.38|0
1654137890000|2022-06-02 02:44:50|344.25|341.45|344.18|341.38|344.31|341.51|344.18|341.38|0
1654137900000|2022-06-02 02:45:00|344.25|341.45|344.18|341.38|344.25|341.45|344.18|341.38|0
1654137910000|2022-06-02 02:45:10|344.31|341.51|344.31|341.51|344.31|341.51|344.25|341.45|0
1654137920000|2022-06-02 02:45:20|344.25|341.45|344.18|341.38|344.25|341.45|344.18|341.38|0
1654137930000|2022-06-02 02:45:30|344.04|341.24|344.18|341.38|344.18|341.38|344.04|341.24|0
1654137940000|2022-06-02 02:45:40|344.04|341.24|343.9|341.1|344.04|341.24|343.9|341.1|0
1654137950000|2022-06-02 02:45:50|344.04|341.24|344.18|341.38|344.18|341.38|344.04|341.24|0
1654137960000|2022-06-02 02:46:00|344.04|341.24|344.04|341.24|344.04|341.24|344.04|341.24|0
1654137980000|2022-06-02 02:46:20|344.11|341.31|344.25|341.45|344.25|341.45|344.11|341.31|0
1654137990000|2022-06-02 02:46:30|344.31|341.51|344.45|341.65|344.45|341.65|344.31|341.51|0
1654138000000|2022-06-02 02:46:40|344.59|341.79|344.45|341.65|344.59|341.79|344.45|341.65|0
1654138010000|2022-06-02 02:46:50|344.31|341.51|344.25|341.45|344.31|341.51|344.18|341.38|0
1654138020000|2022-06-02 02:47:00|344.18|341.38|344.04|341.24|344.18|341.38|344.04|341.24|0
1654138030000|2022-06-02 02:47:10|344.18|341.38|344.04|341.24|344.18|341.38|344.04|341.24|0
1654138040000|2022-06-02 02:47:20|344.18|341.38|344.04|341.24|344.18|341.38|344.04|341.24|0
1654138050000|2022-06-02 02:47:30|344.18|341.38|343.9|341.1|344.18|341.38|343.9|341.1|0
1654138060000|2022-06-02 02:47:40|343.76|340.96|343.9|341.1|343.9|341.1|343.76|340.96|0
1654138070000|2022-06-02 02:47:50|343.76|340.96|343.76|340.96|343.76|340.96|343.76|340.96|0
1654138080000|2022-06-02 02:48:00|343.7|340.9|343.63|340.83|343.7|340.9|343.56|340.76|0
1654138090000|2022-06-02 02:48:10|343.76|340.96|343.9|341.1|343.9|341.1|343.76|340.96|0
1654138100000|2022-06-02 02:48:20|343.76|340.96|343.76|340.96|343.76|340.96|343.76|340.96|0
1654138120000|2022-06-02 02:48:40|343.7|340.9|343.9|341.1|343.9|341.1|343.7|340.9|0
1654138130000|2022-06-02 02:48:50|343.76|340.96|343.7|340.9|343.76|340.96|343.7|340.9|0
1654138140000|2022-06-02 02:49:00|343.63|340.83|343.63|340.83|343.63|340.83|343.63|340.83|0
1654138150000|2022-06-02 02:49:10|343.7|340.9|343.63|340.83|343.7|340.9|343.63|340.83|0
1654138160000|2022-06-02 02:49:20|343.49|340.69|343.49|340.69|343.49|340.69|343.49|340.69|0
1654138170000|2022-06-02 02:49:30|343.56|340.76|343.49|340.69|343.56|340.76|343.49|340.69|0
1654138180000|2022-06-02 02:49:40|343.63|340.83|343.22|340.42|343.63|340.83|343.22|340.42|0
1654138190000|2022-06-02 02:49:50|343.08|340.28|343.22|340.42|343.22|340.42|342.81|340.01|0
1654138200000|2022-06-02 02:50:00|343.15|340.35|343.15|340.35|343.22|340.42|343.15|340.35|0
1654138210000|2022-06-02 02:50:10|343.08|340.28|343.22|340.42|343.22|340.42|343.08|340.28|0
1654138220000|2022-06-02 02:50:20|343.35|340.55|343.49|340.69|343.49|340.69|343.35|340.55|0
1654138230000|2022-06-02 02:50:30|343.56|340.76|343.56|340.76|343.63|340.83|343.56|340.76|0
1654138240000|2022-06-02 02:50:40|343.42|340.62|343.49|340.69|343.49|340.69|343.42|340.62|0
1654138250000|2022-06-02 02:50:50|343.63|340.83|343.49|340.69|343.63|340.83|343.49|340.69|0
1654138260000|2022-06-02 02:51:00|343.63|340.83|343.63|340.83|343.63|340.83|343.56|340.76|0
1654138280000|2022-06-02 02:51:20|343.56|340.76|343.9|341.1|343.9|341.1|343.49|340.69|0
1654138290000|2022-06-02 02:51:30|343.83|341.03|343.83|341.03|343.9|341.1|343.7|340.9|0
1654138300000|2022-06-02 02:51:40|343.76|340.96|343.76|340.96|343.76|340.96|343.76|340.96|0
1654138310000|2022-06-02 02:51:50|343.9|341.1|343.9|341.1|343.9|341.1|343.83|341.03|0
1654138320000|2022-06-02 02:52:00|344.04|341.24|344.04|341.24|344.11|341.31|344.04|341.24|0
1654138330000|2022-06-02 02:52:10|343.97|341.17|343.7|340.9|343.97|341.17|343.7|340.9|0
1654138340000|2022-06-02 02:52:20|343.63|340.83|343.49|340.69|343.63|340.83|343.49|340.69|0
1654138350000|2022-06-02 02:52:30|343.63|340.83|343.63|340.83|343.63|340.83|343.63|340.83|0
1654138360000|2022-06-02 02:52:40|343.76|340.96|343.76|340.96|343.76|340.96|343.76|340.96|0
1654138370000|2022-06-02 02:52:50|343.83|341.03|343.9|341.1|343.9|341.1|343.76|340.96|0
1654138390000|2022-06-02 02:53:10|343.83|341.03|343.9|341.1|343.9|341.1|343.76|340.96|0
1654138400000|2022-06-02 02:53:20|343.83|341.03|343.83|341.03|343.83|341.03|343.83|341.03|0
1654138410000|2022-06-02 02:53:30|343.9|341.1|343.9|341.1|343.9|341.1|343.9|341.1|0
1654138440000|2022-06-02 02:54:00|343.76|340.96|343.76|340.96|343.76|340.96|343.76|340.96|0
1654138450000|2022-06-02 02:54:10|343.62|340.82|343.62|340.82|343.62|340.82|343.62|340.82|0
1654138470000|2022-06-02 02:54:30|343.76|340.96|343.76|340.96|343.76|340.96|343.76|340.96|0
1654138490000|2022-06-02 02:54:50|343.7|340.9|343.62|340.82|343.7|340.9|343.62|340.82|0
1654138500000|2022-06-02 02:55:00|343.76|340.96|343.83|341.03|343.83|341.03|343.7|340.9|0
1654138510000|2022-06-02 02:55:10|343.76|340.96|343.35|340.55|343.76|340.96|343.35|340.55|0
1654138520000|2022-06-02 02:55:20|343.49|340.69|343.49|340.69|343.49|340.69|343.49|340.69|0
1654138530000|2022-06-02 02:55:30|343.35|340.55|343.15|340.35|343.35|340.55|343.15|340.35|0
1654138540000|2022-06-02 02:55:40|343.08|340.28|343.21|340.41|343.21|340.41|343.08|340.28|0
1654138550000|2022-06-02 02:55:50|343.35|340.55|343.35|340.55|343.35|340.55|343.35|340.55|0
1654138560000|2022-06-02 02:56:00|343.49|340.69|343.62|340.82|343.62|340.82|343.49|340.69|0
1654138570000|2022-06-02 02:56:10|343.76|340.96|344.03|341.23|344.03|341.23|343.76|340.96|0
1654138580000|2022-06-02 02:56:20|343.9|341.1|344.03|341.23|344.03|341.23|343.9|341.1|0
1654138590000|2022-06-02 02:56:30|344.11|341.31|343.76|340.96|344.11|341.31|343.76|340.96|0
1654138600000|2022-06-02 02:56:40|343.62|340.82|343.49|340.69|343.62|340.82|343.49|340.69|0
1654138610000|2022-06-02 02:56:50|343.62|340.82|343.62|340.82|343.62|340.82|343.62|340.82|0
1654138620000|2022-06-02 02:57:00|343.56|340.76|343.49|340.69|343.56|340.76|343.49|340.69|0
1654138630000|2022-06-02 02:57:10|343.62|340.82|343.62|340.82|343.69|340.89|343.62|340.82|0
1654138640000|2022-06-02 02:57:20|343.69|340.89|343.76|340.96|343.76|340.96|343.62|340.82|0
1654138650000|2022-06-02 02:57:30|344.03|341.23|344.03|341.23|344.03|341.23|344.03|341.23|0
1654138660000|2022-06-02 02:57:40|344.11|341.31|344.31|341.51|344.31|341.51|344.11|341.31|0
1654138670000|2022-06-02 02:57:50|344.17|341.37|344.52|341.72|344.58|341.78|344.17|341.37|0
1654138680000|2022-06-02 02:58:00|344.72|341.92|344.31|341.51|344.72|341.92|344.31|341.51|0
1654138690000|2022-06-02 02:58:10|344.38|341.58|344.45|341.65|344.45|341.65|344.38|341.58|0
1654138700000|2022-06-02 02:58:20|344.72|341.92|344.72|341.92|344.72|341.92|344.65|341.85|0
1654138710000|2022-06-02 02:58:30|344.86|342.06|344.99|342.19|345.07|342.27|344.79|341.99|0
1654138720000|2022-06-02 02:58:40|344.93|342.13|345.27|342.47|345.27|342.47|344.93|342.13|0
1654138730000|2022-06-02 02:58:50|345.2|342.4|345.13|342.33|345.2|342.4|345.13|342.33|0
1654138740000|2022-06-02 02:59:00|345.07|342.27|344.99|342.19|345.13|342.33|344.99|342.19|0
1654138750000|2022-06-02 02:59:10|345.13|342.33|345.27|342.47|345.27|342.47|345.13|342.33|0
1654138760000|2022-06-02 02:59:20|345.13|342.33|345.13|342.33|345.13|342.33|345.13|342.33|0
1654138770000|2022-06-02 02:59:30|345.27|342.47|345.13|342.33|345.27|342.47|345.13|342.33|0
1654138780000|2022-06-02 02:59:40|345.07|342.27|345.07|342.27|345.07|342.27|345.07|342.27|0
1654138790000|2022-06-02 02:59:50|345.13|342.33|345.06|342.26|345.13|342.33|344.99|342.19|0
1654138800000|2022-06-02 03:00:00|344.99|342.19|344.99|342.19|344.99|342.19|344.99|342.19|0
1654138810000|2022-06-02 03:00:10|345.06|342.26|345.06|342.26|345.06|342.26|344.99|342.19|0
1654138820000|2022-06-02 03:00:20|344.99|342.19|345.06|342.26|345.06|342.26|344.99|342.19|0
1654138830000|2022-06-02 03:00:30|344.99|342.19|345.13|342.33|345.13|342.33|344.99|342.19|0
1654138840000|2022-06-02 03:00:40|345.06|342.26|344.79|341.99|345.06|342.26|344.79|341.99|0
1654138850000|2022-06-02 03:00:50|344.58|341.78|344.52|341.72|344.65|341.85|344.52|341.72|0
1654138860000|2022-06-02 03:01:00|344.58|341.78|344.86|342.06|344.86|342.06|344.58|341.78|0
1654138880000|2022-06-02 03:01:20|345.13|342.33|344.79|341.99|345.13|342.33|344.72|341.92|0
1654138890000|2022-06-02 03:01:30|344.72|341.92|344.72|341.92|344.72|341.92|344.72|341.92|0
1654138900000|2022-06-02 03:01:40|344.58|341.78|344.58|341.78|344.72|341.92|344.58|341.78|0
1654138910000|2022-06-02 03:01:50|344.51|341.71|344.58|341.78|344.58|341.78|344.51|341.71|0
1654138920000|2022-06-02 03:02:00|344.51|341.71|344.51|341.71|344.58|341.78|344.51|341.71|0
1654138930000|2022-06-02 03:02:10|344.44|341.64|344.31|341.51|344.44|341.64|344.31|341.51|0
1654138940000|2022-06-02 03:02:20|344.44|341.64|344.44|341.64|344.44|341.64|344.44|341.64|0
1654138950000|2022-06-02 03:02:30|344.24|341.44|344.17|341.37|344.24|341.44|344.17|341.37|0
1654138960000|2022-06-02 03:02:40|344.1|341.3|344.31|341.51|344.31|341.51|344.1|341.3|0
1654138970000|2022-06-02 03:02:50|344.24|341.44|344.31|341.51|344.31|341.51|344.17|341.37|0
1654138990000|2022-06-02 03:03:10|344.17|341.37|344.58|341.78|344.58|341.78|344.17|341.37|0
1654139000000|2022-06-02 03:03:20|344.85|342.05|344.85|342.05|344.85|342.05|344.85|342.05|0
1654139010000|2022-06-02 03:03:30|344.72|341.92|344.72|341.92|344.72|341.92|344.72|341.92|0
1654139030000|2022-06-02 03:03:50|344.85|342.05|344.72|341.92|344.85|342.05|344.72|341.92|0
1654139040000|2022-06-02 03:04:00|344.85|342.05|344.79|341.99|344.85|342.05|344.79|341.99|0
1654139050000|2022-06-02 03:04:10|344.65|341.85|344.65|341.85|344.65|341.85|344.65|341.85|0
1654139060000|2022-06-02 03:04:20|344.58|341.78|344.85|342.05|344.85|342.05|344.58|341.78|0
1654139070000|2022-06-02 03:04:30|344.72|341.92|344.85|342.05|344.85|342.05|344.72|341.92|0
1654139090000|2022-06-02 03:04:50|344.99|342.19|344.99|342.19|344.99|342.19|344.99|342.19|0
1654139100000|2022-06-02 03:05:00|344.85|342.05|344.85|342.05|344.85|342.05|344.85|342.05|0
1654139120000|2022-06-02 03:05:20|344.65|341.85|344.58|341.78|344.65|341.85|344.58|341.78|0
1654139130000|2022-06-02 03:05:30|344.44|341.64|344.03|341.23|344.44|341.64|344.03|341.23|0
1654139140000|2022-06-02 03:05:40|343.89|341.09|343.76|340.96|343.89|341.09|343.48|340.68|0
1654139150000|2022-06-02 03:05:50|343.96|341.16|343.89|341.09|343.96|341.16|343.89|341.09|0
1654139160000|2022-06-02 03:06:00|343.96|341.16|343.96|341.16|344.03|341.23|343.96|341.16|0
1654139170000|2022-06-02 03:06:10|343.89|341.09|343.89|341.09|343.89|341.09|343.83|341.03|0
1654139180000|2022-06-02 03:06:20|345.06|342.26|344.99|342.19|345.06|342.26|344.99|342.19|0
1654139190000|2022-06-02 03:06:30|344.85|342.05|344.85|342.05|344.85|342.05|344.85|342.05|0
1654139200000|2022-06-02 03:06:40|344.79|341.99|344.79|341.99|344.79|341.99|344.79|341.99|0
1654139210000|2022-06-02 03:06:50|344.85|342.05|344.92|342.12|344.92|342.12|344.72|341.92|0
1654139220000|2022-06-02 03:07:00|344.85|342.05|344.72|341.92|344.85|342.05|344.72|341.92|0
1654139230000|2022-06-02 03:07:10|344.65|341.85|344.72|341.92|344.72|341.92|344.58|341.78|0
1654139250000|2022-06-02 03:07:30|344.58|341.78|344.58|341.78|344.58|341.78|344.58|341.78|0
1654139270000|2022-06-02 03:07:50|344.72|341.92|344.72|341.92|344.72|341.92|344.72|341.92|0
1654139280000|2022-06-02 03:08:00|344.65|341.85|344.58|341.78|344.72|341.92|344.58|341.78|0
1654139300000|2022-06-02 03:08:20|344.65|341.85|344.72|341.92|344.72|341.92|344.65|341.85|0
1654139310000|2022-06-02 03:08:30|344.79|341.99|344.85|342.05|344.85|342.05|344.71|341.91|0
1654139330000|2022-06-02 03:08:50|344.71|341.91|344.85|342.05|344.85|342.05|344.71|341.91|0
1654139340000|2022-06-02 03:09:00|344.71|341.91|344.71|341.91|344.71|341.91|344.71|341.91|0
1654139350000|2022-06-02 03:09:10|344.85|342.05|344.85|342.05|344.85|342.05|344.85|342.05|0
1654139370000|2022-06-02 03:09:30|344.79|341.99|344.79|341.99|344.79|341.99|344.71|341.91|0
1654139380000|2022-06-02 03:09:40|344.85|342.05|344.85|342.05|344.85|342.05|344.85|342.05|0
1654139400000|2022-06-02 03:10:00|344.79|341.99|345.06|342.26|345.06|342.26|344.71|341.91|0
1654139410000|2022-06-02 03:10:10|344.99|342.19|345.06|342.26|345.06|342.26|344.99|342.19|0
1654139420000|2022-06-02 03:10:20|344.99|342.19|344.99|342.19|345.13|342.33|344.99|342.19|0
1654139430000|2022-06-02 03:10:30|345.06|342.26|344.99|342.19|345.06|342.26|344.99|342.19|0
1654139450000|2022-06-02 03:10:50|344.92|342.12|344.92|342.12|344.99|342.19|344.92|342.12|0
1654139460000|2022-06-02 03:11:00|344.99|342.19|344.99|342.19|344.99|342.19|344.99|342.19|0
1654139470000|2022-06-02 03:11:10|344.92|342.12|344.92|342.12|344.92|342.12|344.92|342.12|0
1654139480000|2022-06-02 03:11:20|344.99|342.19|344.85|342.05|344.99|342.19|344.85|342.05|0
1654139490000|2022-06-02 03:11:30|344.99|342.19|344.99|342.19|345.13|342.33|344.99|342.19|0
1654139510000|2022-06-02 03:11:50|345.13|342.33|345.13|342.33|345.13|342.33|345.13|342.33|0
1654139520000|2022-06-02 03:12:00|345.26|342.46|345.26|342.46|345.26|342.46|345.26|342.46|0
1654139530000|2022-06-02 03:12:10|345.4|342.6|345.4|342.6|345.4|342.6|345.4|342.6|0
1654139540000|2022-06-02 03:12:20|345.54|342.74|345.81|343.01|345.81|343.01|345.4|342.6|0
1654139550000|2022-06-02 03:12:30|345.88|343.08|345.81|343.01|345.88|343.08|345.81|343.01|0
1654139560000|2022-06-02 03:12:40|345.95|343.15|345.81|343.01|345.95|343.15|345.81|343.01|0
1654139570000|2022-06-02 03:12:50|345.54|342.74|345.47|342.67|345.54|342.74|345.4|342.6|0
1654139590000|2022-06-02 03:13:10|345.81|343.01|345.67|342.87|345.81|343.01|345.67|342.87|0
1654139600000|2022-06-02 03:13:20|345.75|342.95|345.81|343.01|345.81|343.01|345.75|342.95|0
1654139610000|2022-06-02 03:13:30|345.88|343.08|345.81|343.01|345.88|343.08|345.81|343.01|0
1654139620000|2022-06-02 03:13:40|345.75|342.95|345.67|342.87|345.75|342.95|345.67|342.87|0
1654139630000|2022-06-02 03:13:50|345.75|342.95|345.75|342.95|345.75|342.95|345.75|342.95|0
1654139640000|2022-06-02 03:14:00|345.67|342.87|345.67|342.87|345.75|342.95|345.67|342.87|0
1654139650000|2022-06-02 03:14:10|345.75|342.95|345.67|342.87|345.75|342.95|345.67|342.87|0
1654139670000|2022-06-02 03:14:30|345.54|342.74|345.4|342.6|345.54|342.74|345.4|342.6|0
1654139680000|2022-06-02 03:14:40|345.26|342.46|345.26|342.46|345.4|342.6|345.26|342.46|0
1654139690000|2022-06-02 03:14:50|345.4|342.6|345.4|342.6|345.4|342.6|345.4|342.6|0
1654139700000|2022-06-02 03:15:00|345.33|342.53|345.26|342.46|345.33|342.53|345.26|342.46|0
1654139710000|2022-06-02 03:15:10|345.33|342.53|345.26|342.46|345.33|342.53|345.26|342.46|0
1654139720000|2022-06-02 03:15:20|345.2|342.4|345.26|342.46|345.26|342.46|345.12|342.32|0
1654139730000|2022-06-02 03:15:30|345.06|342.26|345.12|342.32|345.12|342.32|345.06|342.26|0
1654139740000|2022-06-02 03:15:40|345.06|342.26|344.99|342.19|345.06|342.26|344.99|342.19|0
1654139760000|2022-06-02 03:16:00|345.12|342.32|344.99|342.19|345.12|342.32|344.99|342.19|0
1654139770000|2022-06-02 03:16:10|345.06|342.26|345.12|342.32|345.12|342.32|345.06|342.26|0
1654139780000|2022-06-02 03:16:20|345.06|342.26|344.99|342.19|345.06|342.26|344.99|342.19|0
1654139800000|2022-06-02 03:16:40|344.85|342.05|344.85|342.05|344.85|342.05|344.85|342.05|0
1654139810000|2022-06-02 03:16:50|344.78|341.98|344.78|341.98|344.78|341.98|344.71|341.91|0
1654139820000|2022-06-02 03:17:00|344.71|341.91|344.85|342.05|344.85|342.05|344.71|341.91|0
1654139830000|2022-06-02 03:17:10|344.92|342.12|344.78|341.98|344.99|342.19|344.78|341.98|0
1654139840000|2022-06-02 03:17:20|344.85|342.05|345.06|342.26|345.06|342.26|344.85|342.05|0
1654139850000|2022-06-02 03:17:30|345.12|342.32|344.92|342.12|345.12|342.32|344.92|342.12|0
1654139860000|2022-06-02 03:17:40|344.85|342.05|344.85|342.05|344.85|342.05|344.85|342.05|0
1654139870000|2022-06-02 03:17:50|344.92|342.12|344.85|342.05|344.99|342.19|344.85|342.05|0
1654139880000|2022-06-02 03:18:00|344.92|342.12|344.92|342.12|344.92|342.12|344.92|342.12|0
1654139890000|2022-06-02 03:18:10|344.85|342.05|344.85|342.05|344.85|342.05|344.85|342.05|0
1654139900000|2022-06-02 03:18:20|344.71|341.91|344.64|341.84|344.78|341.98|344.64|341.84|0
1654139910000|2022-06-02 03:18:30|344.57|341.77|344.57|341.77|344.57|341.77|344.37|341.57|0
1654139920000|2022-06-02 03:18:40|344.44|341.64|344.44|341.64|344.51|341.71|344.44|341.64|0
1654139930000|2022-06-02 03:18:50|344.3|341.5|344.44|341.64|344.44|341.64|344.3|341.5|0
1654139940000|2022-06-02 03:19:00|344.51|341.71|344.57|341.77|344.57|341.77|344.51|341.71|0
1654139950000|2022-06-02 03:19:10|344.71|341.91|344.78|341.98|344.78|341.98|344.71|341.91|0
1654139970000|2022-06-02 03:19:30|344.85|342.05|344.98|342.18|344.98|342.18|344.85|342.05|0
1654139980000|2022-06-02 03:19:40|345.12|342.32|344.85|342.05|345.12|342.32|344.85|342.05|0
1654139990000|2022-06-02 03:19:50|344.92|342.12|344.85|342.05|344.92|342.12|344.85|342.05|0
1654140000000|2022-06-02 03:20:00|344.78|341.98|344.71|341.91|344.78|341.98|344.71|341.91|0
1654140010000|2022-06-02 03:20:10|344.57|341.77|344.44|341.64|344.57|341.77|344.44|341.64|0
1654140030000|2022-06-02 03:20:30|344.43|341.63|344.43|341.63|344.51|341.71|344.43|341.63|0
1654140040000|2022-06-02 03:20:40|344.37|341.57|344.3|341.5|344.37|341.57|344.3|341.5|0
1654140050000|2022-06-02 03:20:50|344.23|341.43|344.3|341.5|344.3|341.5|344.23|341.43|0
1654140060000|2022-06-02 03:21:00|344.16|341.36|344.3|341.5|344.43|341.63|344.16|341.36|0
1654140080000|2022-06-02 03:21:20|344.43|341.63|344.43|341.63|344.43|341.63|344.43|341.63|0
1654140100000|2022-06-02 03:21:40|344.57|341.77|344.57|341.77|344.57|341.77|344.57|341.77|0
1654140120000|2022-06-02 03:22:00|344.51|341.71|344.43|341.63|344.51|341.71|344.37|341.57|0
1654140130000|2022-06-02 03:22:10|344.57|341.77|344.57|341.77|344.57|341.77|344.57|341.77|0
1654140140000|2022-06-02 03:22:20|344.37|341.57|344.43|341.63|344.43|341.63|344.3|341.5|0
1654140160000|2022-06-02 03:22:40|344.37|341.57|344.43|341.63|344.43|341.63|344.3|341.5|0
1654140170000|2022-06-02 03:22:50|344.3|341.5|344.43|341.63|344.43|341.63|344.3|341.5|0
1654140180000|2022-06-02 03:23:00|344.3|341.5|344.3|341.5|344.3|341.5|344.3|341.5|0
1654140200000|2022-06-02 03:23:20|344.43|341.63|344.43|341.63|344.43|341.63|344.43|341.63|0
1654140210000|2022-06-02 03:23:30|344.57|341.77|344.71|341.91|344.71|341.91|344.5|341.7|0
1654140230000|2022-06-02 03:23:50|344.64|341.84|344.43|341.63|344.64|341.84|344.43|341.63|0
1654140240000|2022-06-02 03:24:00|344.5|341.7|344.64|341.84|344.64|341.84|344.5|341.7|0
1654140250000|2022-06-02 03:24:10|344.57|341.77|344.64|341.84|344.64|341.84|344.57|341.77|0
1654140260000|2022-06-02 03:24:20|344.57|341.77|344.64|341.84|344.64|341.84|344.57|341.77|0
1654140280000|2022-06-02 03:24:40|344.71|341.91|344.71|341.91|344.71|341.91|344.71|341.91|0
1654140300000|2022-06-02 03:25:00|344.64|341.84|344.64|341.84|344.64|341.84|344.64|341.84|0
1654140310000|2022-06-02 03:25:10|344.57|341.77|344.71|341.91|344.71|341.91|344.57|341.77|0
1654140320000|2022-06-02 03:25:20|344.64|341.84|344.57|341.77|344.64|341.84|344.57|341.77|0
1654140340000|2022-06-02 03:25:40|344.64|341.84|344.84|342.04|344.84|342.04|344.64|341.84|0
1654140350000|2022-06-02 03:25:50|344.71|341.91|344.57|341.77|344.71|341.91|344.57|341.77|0
1654140370000|2022-06-02 03:26:10|344.43|341.63|344.43|341.63|344.43|341.63|344.43|341.63|0
1654140380000|2022-06-02 03:26:20|344.5|341.7|344.57|341.77|344.57|341.77|344.5|341.7|0
1654140400000|2022-06-02 03:26:40|344.5|341.7|344.5|341.7|344.5|341.7|344.5|341.7|0
1654140410000|2022-06-02 03:26:50|344.43|341.63|344.5|341.7|344.5|341.7|344.43|341.63|0
1654140420000|2022-06-02 03:27:00|344.57|341.77|344.57|341.77|344.57|341.77|344.43|341.63|0
1654140430000|2022-06-02 03:27:10|344.43|341.63|344.57|341.77|344.57|341.77|344.43|341.63|0
1654140450000|2022-06-02 03:27:30|344.71|341.91|344.71|341.91|344.71|341.91|344.71|341.91|0
1654140460000|2022-06-02 03:27:40|344.84|342.04|344.84|342.04|344.84|342.04|344.84|342.04|0
1654140470000|2022-06-02 03:27:50|344.71|341.91|344.57|341.77|344.71|341.91|344.57|341.77|0
1654140480000|2022-06-02 03:28:00|344.71|341.91|344.71|341.91|344.71|341.91|344.71|341.91|0
1654140500000|2022-06-02 03:28:20|344.78|341.98|344.78|341.98|344.84|342.04|344.78|341.98|0
1654140510000|2022-06-02 03:28:30|344.84|342.04|344.84|342.04|344.84|342.04|344.84|342.04|0
1654140520000|2022-06-02 03:28:40|344.98|342.18|344.71|341.91|344.98|342.18|344.71|341.91|0
1654140530000|2022-06-02 03:28:50|344.78|341.98|344.84|342.04|344.84|342.04|344.78|341.98|0
1654140550000|2022-06-02 03:29:10|344.71|341.91|344.84|342.04|344.84|342.04|344.71|341.91|0
1654140560000|2022-06-02 03:29:20|344.78|341.98|344.71|341.91|344.78|341.98|344.71|341.91|0
1654140570000|2022-06-02 03:29:30|344.57|341.77|344.71|341.91|344.71|341.91|344.57|341.77|0
1654140580000|2022-06-02 03:29:40|344.64|341.84|344.78|341.98|344.78|341.98|344.64|341.84|0
1654140590000|2022-06-02 03:29:50|344.84|342.04|344.84|342.04|344.84|342.04|344.84|342.04|0
1654140600000|2022-06-02 03:30:00|344.78|341.98|344.57|341.77|344.78|341.98|344.57|341.77|0
1654140610000|2022-06-02 03:30:10|344.43|341.63|344.43|341.63|344.57|341.77|344.43|341.63|0
1654140630000|2022-06-02 03:30:30|344.5|341.7|344.43|341.63|344.5|341.7|344.43|341.63|0
1654140640000|2022-06-02 03:30:40|344.57|341.77|344.43|341.63|344.57|341.77|344.43|341.63|0
1654140650000|2022-06-02 03:30:50|344.5|341.7|344.43|341.63|344.5|341.7|344.43|341.63|0
1654140660000|2022-06-02 03:31:00|344.57|341.77|344.7|341.9|344.7|341.9|344.57|341.77|0
1654140670000|2022-06-02 03:31:10|344.57|341.77|344.64|341.84|344.64|341.84|344.57|341.77|0
1654140680000|2022-06-02 03:31:20|344.7|341.9|344.7|341.9|344.7|341.9|344.7|341.9|0
1654140690000|2022-06-02 03:31:30|344.84|342.04|344.78|341.98|344.84|342.04|344.78|341.98|0
1654140700000|2022-06-02 03:31:40|344.84|342.04|344.84|342.04|344.84|342.04|344.84|342.04|0
1654140710000|2022-06-02 03:31:50|344.7|341.9|344.7|341.9|344.7|341.9|344.7|341.9|0
1654140720000|2022-06-02 03:32:00|344.78|341.98|344.84|342.04|344.84|342.04|344.78|341.98|0
1654140730000|2022-06-02 03:32:10|344.98|342.18|344.98|342.18|344.98|342.18|344.98|342.18|0
1654140750000|2022-06-02 03:32:30|344.91|342.11|344.98|342.18|344.98|342.18|344.91|342.11|0
1654140760000|2022-06-02 03:32:40|345.25|342.45|345.25|342.45|345.39|342.59|345.25|342.45|0
1654140770000|2022-06-02 03:32:50|345.12|342.32|345.12|342.32|345.12|342.32|345.05|342.25|0
1654140780000|2022-06-02 03:33:00|344.98|342.18|344.98|342.18|344.98|342.18|344.98|342.18|0
1654140790000|2022-06-02 03:33:10|344.91|342.11|344.7|341.9|344.91|342.11|344.7|341.9|0
1654140800000|2022-06-02 03:33:20|344.84|342.04|345.05|342.25|345.05|342.25|344.84|342.04|0
1654140810000|2022-06-02 03:33:30|345.12|342.32|345.05|342.25|345.12|342.32|344.98|342.18|0
1654140820000|2022-06-02 03:33:40|344.98|342.18|344.84|342.04|344.98|342.18|344.84|342.04|0
1654140830000|2022-06-02 03:33:50|345.05|342.25|344.98|342.18|345.05|342.25|344.98|342.18|0
1654140840000|2022-06-02 03:34:00|345.12|342.32|345.39|342.59|345.39|342.59|345.12|342.32|0
1654140850000|2022-06-02 03:34:10|345.25|342.45|345.05|342.25|345.25|342.45|345.05|342.25|0
1654140860000|2022-06-02 03:34:20|345.11|342.31|345.11|342.31|345.11|342.31|345.11|342.31|0
1654140870000|2022-06-02 03:34:30|345.25|342.45|345.25|342.45|345.25|342.45|345.25|342.45|0
1654140880000|2022-06-02 03:34:40|345.19|342.39|345.11|342.31|345.19|342.39|345.11|342.31|0
1654140890000|2022-06-02 03:34:50|345.05|342.25|345.05|342.25|345.11|342.31|344.98|342.18|0
1654140900000|2022-06-02 03:35:00|345.11|342.31|345.11|342.31|345.11|342.31|345.11|342.31|0
1654140910000|2022-06-02 03:35:10|345.25|342.45|345.25|342.45|345.25|342.45|345.25|342.45|0
1654140920000|2022-06-02 03:35:20|345.19|342.39|345.11|342.31|345.19|342.39|345.11|342.31|0
1654140930000|2022-06-02 03:35:30|345.25|342.45|345.25|342.45|345.25|342.45|345.25|342.45|0
1654140940000|2022-06-02 03:35:40|345.11|342.31|345.11|342.31|345.11|342.31|345.11|342.31|0
1654140950000|2022-06-02 03:35:50|345.39|342.59|345.32|342.52|345.39|342.59|345.32|342.52|0
1654140960000|2022-06-02 03:36:00|345.39|342.59|345.39|342.59|345.39|342.59|345.39|342.59|0
1654140970000|2022-06-02 03:36:10|345.6|342.8|345.74|342.94|345.74|342.94|345.6|342.8|0
1654140980000|2022-06-02 03:36:20|345.8|343|345.74|342.94|345.8|343|345.74|342.94|0
1654140990000|2022-06-02 03:36:30|345.8|343|345.87|343.07|345.94|343.14|345.8|343|0
1654141000000|2022-06-02 03:36:40|345.94|343.14|345.87|343.07|345.94|343.14|345.87|343.07|0
1654141010000|2022-06-02 03:36:50|345.94|343.14|345.8|343|345.94|343.14|345.8|343|0
1654141020000|2022-06-02 03:37:00|345.94|343.14|346.08|343.28|346.08|343.28|345.8|343|0
1654141030000|2022-06-02 03:37:10|346.15|343.35|346.21|343.41|346.21|343.41|346.15|343.35|0
1654141040000|2022-06-02 03:37:20|346.15|343.35|346.35|343.55|346.35|343.55|346.15|343.35|0
1654141050000|2022-06-02 03:37:30|346.29|343.49|346.35|343.55|346.35|343.55|346.29|343.49|0
1654141060000|2022-06-02 03:37:40|346.21|343.41|346.08|343.28|346.21|343.41|346.08|343.28|0
1654141070000|2022-06-02 03:37:50|345.94|343.14|345.94|343.14|345.94|343.14|345.94|343.14|0
1654141080000|2022-06-02 03:38:00|345.87|343.07|345.87|343.07|345.94|343.14|345.87|343.07|0
1654141090000|2022-06-02 03:38:10|345.8|343|345.94|343.14|345.94|343.14|345.8|343|0
1654141100000|2022-06-02 03:38:20|345.87|343.07|345.8|343|345.87|343.07|345.8|343|0
1654141110000|2022-06-02 03:38:30|345.73|342.93|345.8|343|345.8|343|345.66|342.86|0
1654141140000|2022-06-02 03:39:00|345.73|342.93|345.73|342.93|345.8|343|345.73|342.93|0
1654141150000|2022-06-02 03:39:10|345.8|343|345.8|343|345.8|343|345.66|342.86|0
1654141160000|2022-06-02 03:39:20|345.94|343.14|345.8|343|345.94|343.14|345.73|342.93|0
1654141170000|2022-06-02 03:39:30|345.66|342.86|345.66|342.86|345.66|342.86|345.66|342.86|0
1654141180000|2022-06-02 03:39:40|345.6|342.8|345.52|342.72|345.6|342.8|345.52|342.72|0
1654141190000|2022-06-02 03:39:50|345.39|342.59|345.39|342.59|345.39|342.59|345.39|342.59|0
1654141200000|2022-06-02 03:40:00|345.25|342.45|345.11|342.31|345.25|342.45|345.11|342.31|0
1654141210000|2022-06-02 03:40:10|345.25|342.45|345.11|342.31|345.32|342.52|345.11|342.31|0
1654141220000|2022-06-02 03:40:20|345.25|342.45|345.32|342.52|345.32|342.52|345.25|342.45|0
1654141230000|2022-06-02 03:40:30|345.25|342.45|344.97|342.17|345.25|342.45|344.97|342.17|0
1654141240000|2022-06-02 03:40:40|345.05|342.25|345.05|342.25|345.11|342.31|345.05|342.25|0
1654141250000|2022-06-02 03:40:50|344.97|342.17|344.97|342.17|344.97|342.17|344.84|342.04|0
1654141260000|2022-06-02 03:41:00|344.91|342.11|344.84|342.04|344.91|342.11|344.84|342.04|0
1654141270000|2022-06-02 03:41:10|344.77|341.97|344.7|341.9|344.77|341.97|344.7|341.9|0
1654141280000|2022-06-02 03:41:20|344.84|342.04|344.84|342.04|344.84|342.04|344.77|341.97|0
1654141290000|2022-06-02 03:41:30|344.77|341.97|344.7|341.9|344.77|341.97|344.7|341.9|0
1654141300000|2022-06-02 03:41:40|344.77|341.97|344.84|342.04|344.84|342.04|344.77|341.97|0
1654141310000|2022-06-02 03:41:50|344.56|341.76|344.56|341.76|344.56|341.76|344.56|341.76|0
1654141320000|2022-06-02 03:42:00|344.7|341.9|344.56|341.76|344.7|341.9|344.56|341.76|0
1654141330000|2022-06-02 03:42:10|344.42|341.62|344.29|341.49|344.42|341.62|344.29|341.49|0
1654141340000|2022-06-02 03:42:20|344.22|341.42|344.42|341.62|344.42|341.62|344.22|341.42|0
1654141350000|2022-06-02 03:42:30|344.7|341.9|344.7|341.9|344.7|341.9|344.7|341.9|0
1654141360000|2022-06-02 03:42:40|344.84|342.04|344.7|341.9|344.84|342.04|344.7|341.9|0
1654141380000|2022-06-02 03:43:00|344.77|341.97|344.84|342.04|344.84|342.04|344.77|341.97|0
1654141390000|2022-06-02 03:43:10|344.77|341.97|344.84|342.04|344.84|342.04|344.77|341.97|0
1654141400000|2022-06-02 03:43:20|344.97|342.17|345.11|342.31|345.11|342.31|344.97|342.17|0
1654141410000|2022-06-02 03:43:30|344.97|342.17|345.11|342.31|345.18|342.38|344.97|342.17|0
1654141420000|2022-06-02 03:43:40|345.25|342.45|345.25|342.45|345.25|342.45|345.25|342.45|0
1654141430000|2022-06-02 03:43:50|345.11|342.31|345.11|342.31|345.11|342.31|344.97|342.17|0
1654141440000|2022-06-02 03:44:00|344.97|342.17|344.97|342.17|344.97|342.17|344.97|342.17|0
1654141450000|2022-06-02 03:44:10|345.11|342.31|345.25|342.45|345.25|342.45|345.11|342.31|0
1654141470000|2022-06-02 03:44:30|345.18|342.38|345.18|342.38|345.18|342.38|345.18|342.38|0
1654141480000|2022-06-02 03:44:40|345.11|342.31|345.11|342.31|345.11|342.31|345.11|342.31|0
1654141500000|2022-06-02 03:45:00|345.18|342.38|345.11|342.31|345.18|342.38|345.11|342.31|0
1654141510000|2022-06-02 03:45:10|345.18|342.38|345.18|342.38|345.25|342.45|345.11|342.31|0
1654141520000|2022-06-02 03:45:20|345.11|342.31|345.11|342.31|345.11|342.31|345.04|342.24|0
1654141530000|2022-06-02 03:45:30|345.25|342.45|345.46|342.66|345.46|342.66|345.25|342.45|0
1654141540000|2022-06-02 03:45:40|345.38|342.58|345.46|342.66|345.52|342.72|345.38|342.58|0
1654141550000|2022-06-02 03:45:50|345.52|342.72|345.46|342.66|345.52|342.72|345.38|342.58|0
1654141560000|2022-06-02 03:46:00|345.52|342.72|345.66|342.86|345.66|342.86|345.52|342.72|0
1654141570000|2022-06-02 03:46:10|345.52|342.72|345.52|342.72|345.52|342.72|345.52|342.72|0
1654141580000|2022-06-02 03:46:20|345.46|342.66|345.38|342.58|345.46|342.66|345.38|342.58|0
1654141600000|2022-06-02 03:46:40|345.25|342.45|345.25|342.45|345.25|342.45|345.25|342.45|0
1654141610000|2022-06-02 03:46:50|344.97|342.17|344.83|342.03|344.97|342.17|344.83|342.03|0
1654141630000|2022-06-02 03:47:10|344.97|342.17|344.97|342.17|344.97|342.17|344.97|342.17|0
1654141640000|2022-06-02 03:47:20|344.83|342.03|344.97|342.17|344.97|342.17|344.83|342.03|0
1654141650000|2022-06-02 03:47:30|344.83|342.03|344.91|342.11|344.91|342.11|344.83|342.03|0
1654141660000|2022-06-02 03:47:40|344.97|342.17|344.97|342.17|344.97|342.17|344.91|342.11|0
1654141670000|2022-06-02 03:47:50|344.91|342.11|344.91|342.11|344.91|342.11|344.83|342.03|0
1654141680000|2022-06-02 03:48:00|344.83|342.03|344.83|342.03|344.83|342.03|344.83|342.03|0
1654141690000|2022-06-02 03:48:10|344.91|342.11|344.91|342.11|344.91|342.11|344.83|342.03|0
1654141700000|2022-06-02 03:48:20|344.83|342.03|344.83|342.03|344.83|342.03|344.83|342.03|0
1654141710000|2022-06-02 03:48:30|344.77|341.97|344.56|341.76|344.77|341.97|344.56|341.76|0
1654141720000|2022-06-02 03:48:40|344.63|341.83|344.7|341.9|344.7|341.9|344.63|341.83|0
1654141740000|2022-06-02 03:49:00|344.56|341.76|344.56|341.76|344.56|341.76|344.56|341.76|0
1654141750000|2022-06-02 03:49:10|344.42|341.62|344.56|341.76|344.56|341.76|344.42|341.62|0
1654141760000|2022-06-02 03:49:20|344.42|341.62|344.49|341.69|344.49|341.69|344.42|341.62|0
1654141770000|2022-06-02 03:49:30|344.56|341.76|344.56|341.76|344.56|341.76|344.56|341.76|0
1654141780000|2022-06-02 03:49:40|344.42|341.62|344.42|341.62|344.42|341.62|344.42|341.62|0
1654141790000|2022-06-02 03:49:50|344.49|341.69|344.63|341.83|344.7|341.9|344.42|341.62|0
1654141800000|2022-06-02 03:50:00|344.42|341.62|344.7|341.9|344.7|341.9|344.42|341.62|0
1654141810000|2022-06-02 03:50:10|344.42|341.62|344.42|341.62|344.42|341.62|344.42|341.62|0
1654141820000|2022-06-02 03:50:20|344.49|341.69|344.49|341.69|344.49|341.69|344.42|341.62|0
1654141830000|2022-06-02 03:50:30|344.56|341.76|344.7|341.9|344.7|341.9|344.56|341.76|0
1654141840000|2022-06-02 03:50:40|344.83|342.03|344.83|342.03|344.83|342.03|344.83|342.03|0
1654141850000|2022-06-02 03:50:50|344.56|341.76|344.56|341.76|344.56|341.76|344.56|341.76|0
1654141860000|2022-06-02 03:51:00|344.42|341.62|344.56|341.76|344.56|341.76|344.42|341.62|0
1654141870000|2022-06-02 03:51:10|344.63|341.83|344.35|341.55|344.63|341.83|344.35|341.55|0
1654141880000|2022-06-02 03:51:20|344.49|341.69|344.63|341.83|344.63|341.83|344.49|341.69|0
1654141890000|2022-06-02 03:51:30|344.56|341.76|344.56|341.76|344.56|341.76|344.56|341.76|0
1654141910000|2022-06-02 03:51:50|344.63|341.83|344.69|341.89|344.69|341.89|344.63|341.83|0
1654141920000|2022-06-02 03:52:00|344.56|341.76|344.28|341.48|344.56|341.76|344.28|341.48|0
1654141930000|2022-06-02 03:52:10|344.42|341.62|344.42|341.62|344.42|341.62|344.42|341.62|0
1654141940000|2022-06-02 03:52:20|344.83|342.03|344.97|342.17|344.97|342.17|344.77|341.97|0
1654141950000|2022-06-02 03:52:30|345.24|342.44|344.97|342.17|345.24|342.44|344.97|342.17|0
1654141960000|2022-06-02 03:52:40|345.11|342.31|345.11|342.31|345.11|342.31|345.11|342.31|0
1654141970000|2022-06-02 03:52:50|345.04|342.24|345.04|342.24|345.04|342.24|345.04|342.24|0
1654141980000|2022-06-02 03:53:00|345.11|342.31|344.97|342.17|345.11|342.31|344.97|342.17|0
1654141990000|2022-06-02 03:53:10|344.83|342.03|344.69|341.89|344.83|342.03|344.69|341.89|0
1654142000000|2022-06-02 03:53:20|344.83|342.03|344.83|342.03|345.04|342.24|344.83|342.03|0
1654142010000|2022-06-02 03:53:30|344.97|342.17|345.11|342.31|345.11|342.31|344.97|342.17|0
1654142020000|2022-06-02 03:53:40|345.18|342.38|345.18|342.38|345.18|342.38|345.18|342.38|0
1654142040000|2022-06-02 03:54:00|345.11|342.31|345.11|342.31|345.11|342.31|345.11|342.31|0
1654142050000|2022-06-02 03:54:10|345.18|342.38|345.24|342.44|345.31|342.51|345.18|342.38|0
1654142060000|2022-06-02 03:54:20|345.18|342.38|345.11|342.31|345.18|342.38|345.11|342.31|0
1654142070000|2022-06-02 03:54:30|344.97|342.17|345.11|342.31|345.11|342.31|344.97|342.17|0
1654142080000|2022-06-02 03:54:40|345.24|342.44|345.18|342.38|345.24|342.44|345.18|342.38|0
1654142090000|2022-06-02 03:54:50|345.11|342.31|345.18|342.38|345.18|342.38|345.11|342.31|0
1654142100000|2022-06-02 03:55:00|345.31|342.51|345.31|342.51|345.31|342.51|345.31|342.51|0
1654142120000|2022-06-02 03:55:20|345.38|342.58|345.38|342.58|345.38|342.58|345.38|342.58|0
1654142130000|2022-06-02 03:55:30|345.24|342.44|345.24|342.44|345.24|342.44|345.24|342.44|0
1654142140000|2022-06-02 03:55:40|345.11|342.31|345.11|342.31|345.11|342.31|345.11|342.31|0
1654142150000|2022-06-02 03:55:50|344.97|342.17|344.97|342.17|344.97|342.17|344.97|342.17|0
1654142190000|2022-06-02 03:56:30|345.1|342.3|344.97|342.17|345.1|342.3|344.97|342.17|0
1654142200000|2022-06-02 03:56:40|345.1|342.3|344.97|342.17|345.1|342.3|344.97|342.17|0
1654142220000|2022-06-02 03:57:00|344.83|342.03|344.9|342.1|345.04|342.24|344.83|342.03|0
1654142230000|2022-06-02 03:57:10|344.97|342.17|345.24|342.44|345.24|342.44|344.97|342.17|0
1654142240000|2022-06-02 03:57:20|345.04|342.24|344.83|342.03|345.04|342.24|344.83|342.03|0
1654142250000|2022-06-02 03:57:30|344.97|342.17|344.97|342.17|345.1|342.3|344.97|342.17|0
1654142260000|2022-06-02 03:57:40|344.83|342.03|344.83|342.03|344.83|342.03|344.69|341.89|0
1654142270000|2022-06-02 03:57:50|344.76|341.96|344.69|341.89|344.76|341.96|344.69|341.89|0
1654142280000|2022-06-02 03:58:00|344.76|341.96|344.83|342.03|344.83|342.03|344.69|341.89|0
1654142290000|2022-06-02 03:58:10|344.76|341.96|344.55|341.75|344.83|342.03|344.55|341.75|0
1654142300000|2022-06-02 03:58:20|344.69|341.89|344.63|341.83|344.69|341.89|344.63|341.83|0
1654142310000|2022-06-02 03:58:30|344.83|342.03|344.83|342.03|344.97|342.17|344.83|342.03|0
1654142320000|2022-06-02 03:58:40|344.69|341.89|344.69|341.89|344.69|341.89|344.69|341.89|0
1654142330000|2022-06-02 03:58:50|344.63|341.83|344.63|341.83|344.63|341.83|344.63|341.83|0
1654142360000|2022-06-02 03:59:20|344.69|341.89|344.69|341.89|344.69|341.89|344.69|341.89|0
1654142370000|2022-06-02 03:59:30|344.63|341.83|344.63|341.83|344.63|341.83|344.63|341.83|0
1654142380000|2022-06-02 03:59:40|344.55|341.75|344.63|341.83|344.69|341.89|344.55|341.75|0
1654142390000|2022-06-02 03:59:50|344.69|341.89|344.69|341.89|344.76|341.96|344.69|341.89|0
1654142400000|2022-06-02 04:00:00|344.63|341.83|344.55|341.75|344.63|341.83|344.42|341.62|0
1654142410000|2022-06-02 04:00:10|344.63|341.83|344.49|341.69|344.63|341.83|344.49|341.69|0
1654142420000|2022-06-02 04:00:20|344.55|341.75|344.49|341.69|344.55|341.75|344.49|341.69|0
1654142430000|2022-06-02 04:00:30|344.42|341.62|344.14|341.34|344.42|341.62|344.14|341.34|0
1654142440000|2022-06-02 04:00:40|344.28|341.48|344.42|341.62|344.42|341.62|344.28|341.48|0
1654142450000|2022-06-02 04:00:50|344.35|341.55|344.42|341.62|344.42|341.62|344.35|341.55|0
1654142460000|2022-06-02 04:01:00|344.55|341.75|344.55|341.75|344.76|341.96|344.55|341.75|0
1654142470000|2022-06-02 04:01:10|344.69|341.89|344.42|341.62|344.69|341.89|344.42|341.62|0
1654142480000|2022-06-02 04:01:20|344.49|341.69|344.69|341.89|344.69|341.89|344.49|341.69|0
1654142490000|2022-06-02 04:01:30|344.83|342.03|344.83|342.03|344.97|342.17|344.83|342.03|0
1654142500000|2022-06-02 04:01:40|344.97|342.17|344.96|342.16|344.97|342.17|344.96|342.16|0
1654142510000|2022-06-02 04:01:50|344.9|342.1|344.96|342.16|344.96|342.16|344.9|342.1|0
1654142540000|2022-06-02 04:02:20|344.9|342.1|344.9|342.1|344.9|342.1|344.9|342.1|0
1654142560000|2022-06-02 04:02:40|344.83|342.03|344.9|342.1|344.9|342.1|344.83|342.03|0
1654142570000|2022-06-02 04:02:50|344.83|342.03|344.83|342.03|344.83|342.03|344.83|342.03|0
1654142580000|2022-06-02 04:03:00|344.9|342.1|344.9|342.1|344.9|342.1|344.9|342.1|0
1654142600000|2022-06-02 04:03:20|344.96|342.16|344.96|342.16|344.96|342.16|344.96|342.16|0
1654142620000|2022-06-02 04:03:40|345.04|342.24|345.1|342.3|345.1|342.3|345.04|342.24|0
1654142630000|2022-06-02 04:03:50|344.96|342.16|344.96|342.16|344.96|342.16|344.96|342.16|0
1654142640000|2022-06-02 04:04:00|344.83|342.03|344.83|342.03|344.83|342.03|344.83|342.03|0
1654142650000|2022-06-02 04:04:10|344.69|341.89|344.69|341.89|344.69|341.89|344.69|341.89|0
1654142660000|2022-06-02 04:04:20|344.83|342.03|344.83|342.03|344.83|342.03|344.83|342.03|0
1654142700000|2022-06-02 04:05:00|344.69|341.89|344.69|341.89|344.69|341.89|344.69|341.89|0
1654142710000|2022-06-02 04:05:10|344.76|341.96|344.76|341.96|344.76|341.96|344.76|341.96|0
1654142720000|2022-06-02 04:05:20|344.83|342.03|344.76|341.96|344.83|342.03|344.76|341.96|0
1654142730000|2022-06-02 04:05:30|344.69|341.89|344.69|341.89|344.69|341.89|344.69|341.89|0
1654142760000|2022-06-02 04:06:00|344.55|341.75|344.55|341.75|344.55|341.75|344.55|341.75|0
1654142770000|2022-06-02 04:06:10|344.49|341.69|344.41|341.61|344.49|341.69|344.41|341.61|0
1654142780000|2022-06-02 04:06:20|344.55|341.75|344.55|341.75|344.69|341.89|344.55|341.75|0
1654142790000|2022-06-02 04:06:30|344.62|341.82|344.55|341.75|344.62|341.82|344.55|341.75|0
1654142810000|2022-06-02 04:06:50|344.48|341.68|344.55|341.75|344.55|341.75|344.48|341.68|0
1654142850000|2022-06-02 04:07:30|344.76|341.96|344.69|341.89|344.82|342.02|344.69|341.89|0
1654142860000|2022-06-02 04:07:40|344.82|342.02|344.48|341.68|344.82|342.02|344.48|341.68|0
1654142870000|2022-06-02 04:07:50|344.55|341.75|344.62|341.82|344.62|341.82|344.55|341.75|0
1654142880000|2022-06-02 04:08:00|344.69|341.89|344.69|341.89|344.69|341.89|344.69|341.89|0
1654142920000|2022-06-02 04:08:40|344.82|342.02|344.82|342.02|344.82|342.02|344.82|342.02|0
1654142930000|2022-06-02 04:08:50|344.76|341.96|344.76|341.96|344.82|342.02|344.76|341.96|0
1654142940000|2022-06-02 04:09:00|344.82|342.02|344.82|342.02|344.82|342.02|344.82|342.02|0
1654142950000|2022-06-02 04:09:10|344.9|342.1|344.96|342.16|344.96|342.16|344.9|342.1|0
1654142960000|2022-06-02 04:09:20|345.03|342.23|345.03|342.23|345.03|342.23|344.96|342.16|0
1654142970000|2022-06-02 04:09:30|345.1|342.3|345.24|342.44|345.31|342.51|345.1|342.3|0
1654142980000|2022-06-02 04:09:40|345.37|342.57|345.37|342.57|345.37|342.57|345.37|342.57|0
1654142990000|2022-06-02 04:09:50|345.24|342.44|345.24|342.44|345.24|342.44|345.24|342.44|0
1654143000000|2022-06-02 04:10:00|345.1|342.3|345.1|342.3|345.1|342.3|345.1|342.3|0
1654143010000|2022-06-02 04:10:10|344.96|342.16|344.96|342.16|344.96|342.16|344.9|342.1|0
1654143020000|2022-06-02 04:10:20|344.9|342.1|345.1|342.3|345.1|342.3|344.9|342.1|0
1654143030000|2022-06-02 04:10:30|344.96|342.16|345.1|342.3|345.1|342.3|344.96|342.16|0
1654143040000|2022-06-02 04:10:40|344.96|342.16|344.69|341.89|344.96|342.16|344.69|341.89|0
1654143050000|2022-06-02 04:10:50|344.82|342.02|344.82|342.02|344.82|342.02|344.82|342.02|0
1654143060000|2022-06-02 04:11:00|344.96|342.16|345.17|342.37|345.17|342.37|344.96|342.16|0
1654143070000|2022-06-02 04:11:10|344.96|342.16|344.96|342.16|344.96|342.16|344.96|342.16|0
1654143080000|2022-06-02 04:11:20|344.69|341.89|344.69|341.89|344.69|341.89|344.69|341.89|0
1654143090000|2022-06-02 04:11:30|344.55|341.75|344.69|341.89|344.69|341.89|344.55|341.75|0
1654143100000|2022-06-02 04:11:40|344.55|341.75|344.55|341.75|344.55|341.75|344.55|341.75|0
1654143120000|2022-06-02 04:12:00|344.48|341.68|344.48|341.68|344.48|341.68|344.48|341.68|0
1654143140000|2022-06-02 04:12:20|344.69|341.89|344.62|341.82|344.69|341.89|344.62|341.82|0
1654143150000|2022-06-02 04:12:30|344.69|341.89|344.69|341.89|344.82|342.02|344.69|341.89|0
1654143160000|2022-06-02 04:12:40|344.62|341.82|344.55|341.75|344.69|341.89|344.55|341.75|0
1654143170000|2022-06-02 04:12:50|344.62|341.82|344.55|341.75|344.62|341.82|344.55|341.75|0
1654143190000|2022-06-02 04:13:10|344.48|341.68|344.41|341.61|344.48|341.68|344.41|341.61|0
1654143210000|2022-06-02 04:13:30|344.55|341.75|344.55|341.75|344.55|341.75|344.48|341.68|0
1654143230000|2022-06-02 04:13:50|344.62|341.82|344.68|341.88|344.68|341.88|344.62|341.82|0
1654143240000|2022-06-02 04:14:00|344.76|341.96|344.89|342.09|344.89|342.09|344.76|341.96|0
1654143250000|2022-06-02 04:14:10|344.96|342.16|344.96|342.16|344.96|342.16|344.96|342.16|0
1654143290000|2022-06-02 04:14:50|344.82|342.02|344.82|342.02|344.82|342.02|344.82|342.02|0
1654143300000|2022-06-02 04:15:00|344.76|341.96|344.76|341.96|344.76|341.96|344.76|341.96|0
1654143310000|2022-06-02 04:15:10|344.68|341.88|344.68|341.88|344.76|341.96|344.68|341.88|0
1654143320000|2022-06-02 04:15:20|344.55|341.75|344.55|341.75|344.55|341.75|344.55|341.75|0
1654143330000|2022-06-02 04:15:30|344.68|341.88|344.55|341.75|344.68|341.88|344.55|341.75|0
1654143350000|2022-06-02 04:15:50|344.68|341.88|344.68|341.88|344.68|341.88|344.55|341.75|0
1654143360000|2022-06-02 04:16:00|344.55|341.75|344.55|341.75|344.55|341.75|344.55|341.75|0
1654143380000|2022-06-02 04:16:20|344.62|341.82|344.68|341.88|344.68|341.88|344.62|341.82|0
1654143390000|2022-06-02 04:16:30|344.82|342.02|344.82|342.02|344.82|342.02|344.82|342.02|0
1654143400000|2022-06-02 04:16:40|344.68|341.88|344.68|341.88|344.68|341.88|344.68|341.88|0
1654143410000|2022-06-02 04:16:50|344.62|341.82|344.68|341.88|344.68|341.88|344.62|341.82|0
1654143430000|2022-06-02 04:17:10|344.82|342.02|344.82|342.02|344.82|342.02|344.82|342.02|0
1654143440000|2022-06-02 04:17:20|344.68|341.88|344.68|341.88|344.68|341.88|344.68|341.88|0
1654143450000|2022-06-02 04:17:30|344.55|341.75|344.55|341.75|344.55|341.75|344.55|341.75|0
1654143490000|2022-06-02 04:18:10|344.62|341.82|344.55|341.75|344.62|341.82|344.55|341.75|0
1654143500000|2022-06-02 04:18:20|344.41|341.61|344.41|341.61|344.41|341.61|344.41|341.61|0
1654143520000|2022-06-02 04:18:40|344.27|341.47|344.13|341.33|344.27|341.47|344.13|341.33|0
1654143530000|2022-06-02 04:18:50|343.59|340.79|343.59|340.79|343.59|340.79|343.59|340.79|0
1654143540000|2022-06-02 04:19:00|343.45|340.65|343.45|340.65|343.45|340.65|343.45|340.65|0
1654143550000|2022-06-02 04:19:10|343.72|340.92|343.59|340.79|343.72|340.92|343.59|340.79|0
1654143570000|2022-06-02 04:19:30|343.45|340.65|343.17|340.37|343.45|340.65|343.17|340.37|0
1654143580000|2022-06-02 04:19:40|343.25|340.45|343.17|340.37|343.25|340.45|343.11|340.31|0
1654143590000|2022-06-02 04:19:50|343.04|340.24|343.04|340.24|343.04|340.24|343.04|340.24|0
1654143600000|2022-06-02 04:20:00|343.11|340.31|343.17|340.37|343.17|340.37|343.04|340.24|0
1654143610000|2022-06-02 04:20:10|343.04|340.24|343.17|340.37|343.17|340.37|343.04|340.24|0
1654143620000|2022-06-02 04:20:20|343.31|340.51|343.45|340.65|343.45|340.65|343.31|340.51|0
1654143630000|2022-06-02 04:20:30|343.52|340.72|343.52|340.72|343.52|340.72|343.52|340.72|0
1654143640000|2022-06-02 04:20:40|343.58|340.78|343.58|340.78|343.58|340.78|343.58|340.78|0
1654143650000|2022-06-02 04:20:50|343.45|340.65|343.58|340.78|343.58|340.78|343.45|340.65|0
1654143660000|2022-06-02 04:21:00|343.45|340.65|343.45|340.65|343.45|340.65|343.45|340.65|0
1654143680000|2022-06-02 04:21:20|343.31|340.51|343.31|340.51|343.31|340.51|343.31|340.51|0
1654143690000|2022-06-02 04:21:30|343.45|340.65|343.45|340.65|343.45|340.65|343.45|340.65|0
1654143720000|2022-06-02 04:22:00|343.31|340.51|343.38|340.58|343.38|340.58|343.31|340.51|0
1654143730000|2022-06-02 04:22:10|343.45|340.65|343.45|340.65|343.52|340.72|343.45|340.65|0
1654143740000|2022-06-02 04:22:20|343.52|340.72|343.58|340.78|343.58|340.78|343.52|340.72|0
1654143750000|2022-06-02 04:22:30|343.45|340.65|343.58|340.78|343.58|340.78|343.45|340.65|0
1654143770000|2022-06-02 04:22:50|343.65|340.85|343.65|340.85|343.65|340.85|343.65|340.85|0
1654143780000|2022-06-02 04:23:00|343.72|340.92|343.72|340.92|343.72|340.92|343.72|340.92|0
1654143800000|2022-06-02 04:23:20|343.58|340.78|343.58|340.78|343.58|340.78|343.58|340.78|0
1654143820000|2022-06-02 04:23:40|343.45|340.65|343.58|340.78|343.58|340.78|343.45|340.65|0
1654143870000|2022-06-02 04:24:30|343.45|340.65|343.38|340.58|343.45|340.65|343.38|340.58|0
1654143880000|2022-06-02 04:24:40|343.31|340.51|343.38|340.58|343.45|340.65|343.31|340.51|0
1654143890000|2022-06-02 04:24:50|343.45|340.65|343.58|340.78|343.58|340.78|343.45|340.65|0
1654143900000|2022-06-02 04:25:00|343.45|340.65|343.45|340.65|343.45|340.65|343.45|340.65|0
1654143910000|2022-06-02 04:25:10|343.58|340.78|343.58|340.78|343.58|340.78|343.58|340.78|0
1654143920000|2022-06-02 04:25:20|343.52|340.72|343.45|340.65|343.52|340.72|343.45|340.65|0
1654143930000|2022-06-02 04:25:30|343.52|340.72|343.65|340.85|343.65|340.85|343.52|340.72|0
1654143940000|2022-06-02 04:25:40|343.58|340.78|343.58|340.78|343.58|340.78|343.58|340.78|0
1654143990000|2022-06-02 04:26:30|343.65|340.85|343.65|340.85|343.65|340.85|343.65|340.85|0
1654144000000|2022-06-02 04:26:40|343.58|340.78|343.58|340.78|343.58|340.78|343.58|340.78|0
1654144020000|2022-06-02 04:27:00|343.65|340.85|343.72|340.92|343.72|340.92|343.65|340.85|0
1654144030000|2022-06-02 04:27:10|343.79|340.99|343.72|340.92|343.79|340.99|343.72|340.92|0
1654144050000|2022-06-02 04:27:30|343.58|340.78|343.58|340.78|343.58|340.78|343.58|340.78|0
1654144060000|2022-06-02 04:27:40|343.52|340.72|343.52|340.72|343.52|340.72|343.52|340.72|0
1654144070000|2022-06-02 04:27:50|343.58|340.78|343.58|340.78|343.58|340.78|343.58|340.78|0
1654144080000|2022-06-02 04:28:00|343.79|340.99|343.72|340.92|343.79|340.99|343.72|340.92|0
1654144100000|2022-06-02 04:28:20|343.58|340.78|343.58|340.78|343.58|340.78|343.58|340.78|0
1654144110000|2022-06-02 04:28:30|343.65|340.85|343.72|340.92|343.72|340.92|343.65|340.85|0
1654144120000|2022-06-02 04:28:40|343.65|340.85|343.58|340.78|343.72|340.92|343.58|340.78|0
1654144130000|2022-06-02 04:28:50|343.31|340.51|343.31|340.51|343.31|340.51|343.31|340.51|0
1654144140000|2022-06-02 04:29:00|343.44|340.64|343.38|340.58|343.44|340.64|343.38|340.58|0
1654144150000|2022-06-02 04:29:10|343.44|340.64|343.44|340.64|343.44|340.64|343.44|340.64|0
1654144210000|2022-06-02 04:30:10|343.31|340.51|343.31|340.51|343.31|340.51|343.31|340.51|0
1654144260000|2022-06-02 04:31:00|343.17|340.37|343.17|340.37|343.17|340.37|343.17|340.37|0
1654144270000|2022-06-02 04:31:10|343.31|340.51|343.31|340.51|343.38|340.58|343.31|340.51|0
1654144290000|2022-06-02 04:31:30|343.24|340.44|343.24|340.44|343.24|340.44|343.24|340.44|0
1654144300000|2022-06-02 04:31:40|343.31|340.51|343.17|340.37|343.31|340.51|343.17|340.37|0
1654144310000|2022-06-02 04:31:50|343.31|340.51|343.31|340.51|343.31|340.51|343.31|340.51|0
1654144320000|2022-06-02 04:32:00|343.38|340.58|343.44|340.64|343.44|340.64|343.31|340.51|0
1654144330000|2022-06-02 04:32:10|343.51|340.71|343.44|340.64|343.51|340.71|343.44|340.64|0
1654144340000|2022-06-02 04:32:20|343.58|340.78|343.51|340.71|343.58|340.78|343.51|340.71|0
1654144350000|2022-06-02 04:32:30|343.44|340.64|343.51|340.71|343.51|340.71|343.44|340.64|0
1654144370000|2022-06-02 04:32:50|343.44|340.64|343.51|340.71|343.51|340.71|343.44|340.64|0
1654144380000|2022-06-02 04:33:00|343.58|340.78|343.58|340.78|343.58|340.78|343.58|340.78|0
1654144390000|2022-06-02 04:33:10|343.44|340.64|343.44|340.64|343.44|340.64|343.44|340.64|0
1654144440000|2022-06-02 04:34:00|343.38|340.58|343.38|340.58|343.38|340.58|343.38|340.58|0
1654144450000|2022-06-02 04:34:10|343.44|340.64|343.44|340.64|343.44|340.64|343.44|340.64|0
1654144460000|2022-06-02 04:34:20|343.58|340.78|343.44|340.64|343.58|340.78|343.44|340.64|0
1654144480000|2022-06-02 04:34:40|343.38|340.58|343.38|340.58|343.38|340.58|343.38|340.58|0
1654144490000|2022-06-02 04:34:50|343.3|340.5|343.17|340.37|343.3|340.5|343.17|340.37|0
1654144500000|2022-06-02 04:35:00|343.3|340.5|343.3|340.5|343.3|340.5|343.3|340.5|0
1654144510000|2022-06-02 04:35:10|343.38|340.58|343.38|340.58|343.38|340.58|343.38|340.58|0
1654144520000|2022-06-02 04:35:20|343.3|340.5|343.3|340.5|343.3|340.5|343.3|340.5|0
1654144530000|2022-06-02 04:35:30|343.38|340.58|343.3|340.5|343.38|340.58|343.3|340.5|0
1654144580000|2022-06-02 04:36:20|343.24|340.44|343.24|340.44|343.24|340.44|343.24|340.44|0
1654144590000|2022-06-02 04:36:30|343.3|340.5|343.44|340.64|343.44|340.64|343.3|340.5|0
1654144620000|2022-06-02 04:37:00|343.58|340.78|343.58|340.78|343.58|340.78|343.58|340.78|0
1654144630000|2022-06-02 04:37:10|343.44|340.64|343.17|340.37|343.44|340.64|343.17|340.37|0
1654144640000|2022-06-02 04:37:20|343.3|340.5|343.44|340.64|343.44|340.64|343.3|340.5|0
1654144650000|2022-06-02 04:37:30|343.3|340.5|343.03|340.23|343.3|340.5|343.03|340.23|0
1654144680000|2022-06-02 04:38:00|342.96|340.16|342.96|340.16|342.96|340.16|342.96|340.16|0
1654144690000|2022-06-02 04:38:10|342.89|340.09|342.89|340.09|342.89|340.09|342.89|340.09|0
1654144740000|2022-06-02 04:39:00|342.76|339.96|342.76|339.96|342.76|339.96|342.76|339.96|0
1654144750000|2022-06-02 04:39:10|342.62|339.82|342.48|339.68|342.62|339.82|342.48|339.68|0
1654144760000|2022-06-02 04:39:20|342.55|339.75|342.48|339.68|342.55|339.75|342.48|339.68|0
1654144780000|2022-06-02 04:39:40|342.62|339.82|342.62|339.82|342.62|339.82|342.62|339.82|0
1654144820000|2022-06-02 04:40:20|342.48|339.68|342.48|339.68|342.48|339.68|342.48|339.68|0
1654144860000|2022-06-02 04:41:00|342.42|339.62|342.34|339.54|342.42|339.62|342.34|339.54|0
1654144870000|2022-06-02 04:41:10|342.21|339.41|342.21|339.41|342.21|339.41|342.21|339.41|0
1654144880000|2022-06-02 04:41:20|342.28|339.48|342.21|339.41|342.28|339.48|342.21|339.41|0
1654144900000|2022-06-02 04:41:40|342.34|339.54|342.34|339.54|342.34|339.54|342.34|339.54|0
1654144920000|2022-06-02 04:42:00|342.21|339.41|342.21|339.41|342.21|339.41|342.21|339.41|0
1654144930000|2022-06-02 04:42:10|342.34|339.54|342.41|339.61|342.41|339.61|342.34|339.54|0
1654144940000|2022-06-02 04:42:20|342.34|339.54|342.34|339.54|342.41|339.61|342.34|339.54|0
1654144950000|2022-06-02 04:42:30|342.41|339.61|342.34|339.54|342.41|339.61|342.34|339.54|0
1654144960000|2022-06-02 04:42:40|342.48|339.68|342.55|339.75|342.55|339.75|342.48|339.68|0
1654144970000|2022-06-02 04:42:50|342.48|339.68|342.48|339.68|342.48|339.68|342.48|339.68|0
1654144980000|2022-06-02 04:43:00|342.34|339.54|342.41|339.61|342.41|339.61|342.34|339.54|0
1654144990000|2022-06-02 04:43:10|342.48|339.68|342.48|339.68|342.48|339.68|342.48|339.68|0
1654145020000|2022-06-02 04:43:40|342.34|339.54|342.34|339.54|342.34|339.54|342.34|339.54|0
1654145040000|2022-06-02 04:44:00|342.48|339.68|342.75|339.95|342.75|339.95|342.48|339.68|0
1654145050000|2022-06-02 04:44:10|342.82|340.02|342.75|339.95|342.82|340.02|342.75|339.95|0
1654145080000|2022-06-02 04:44:40|342.89|340.09|342.75|339.95|342.89|340.09|342.75|339.95|0
1654145120000|2022-06-02 04:45:20|342.62|339.82|342.62|339.82|342.62|339.82|342.62|339.82|0
1654145170000|2022-06-02 04:46:10|342.75|339.95|342.75|339.95|342.75|339.95|342.75|339.95|0
1654145230000|2022-06-02 04:47:10|342.61|339.81|342.61|339.81|342.61|339.81|342.61|339.81|0
1654145280000|2022-06-02 04:48:00|342.69|339.89|342.75|339.95|342.75|339.95|342.69|339.89|0
1654145290000|2022-06-02 04:48:10|342.48|339.68|342.55|339.75|342.55|339.75|342.48|339.68|0
1654145300000|2022-06-02 04:48:20|342.48|339.68|342.48|339.68|342.48|339.68|342.48|339.68|0
1654145320000|2022-06-02 04:48:40|342.34|339.54|342.34|339.54|342.34|339.54|342.34|339.54|0
1654145340000|2022-06-02 04:49:00|342.48|339.68|342.48|339.68|342.48|339.68|342.48|339.68|0
1654145350000|2022-06-02 04:49:10|342.61|339.81|342.68|339.88|342.68|339.88|342.61|339.81|0
1654145360000|2022-06-02 04:49:20|342.75|339.95|342.75|339.95|342.75|339.95|342.75|339.95|0
1654145380000|2022-06-02 04:49:40|342.89|340.09|342.89|340.09|342.89|340.09|342.89|340.09|0
1654145390000|2022-06-02 04:49:50|343.02|340.22|343.16|340.36|343.16|340.36|343.02|340.22|0
1654145400000|2022-06-02 04:50:00|343.3|340.5|343.3|340.5|343.3|340.5|343.3|340.5|0
1654145420000|2022-06-02 04:50:20|343.37|340.57|343.3|340.5|343.37|340.57|343.3|340.5|0
1654145450000|2022-06-02 04:50:50|343.37|340.57|343.57|340.77|343.57|340.77|343.37|340.57|0
1654145460000|2022-06-02 04:51:00|343.43|340.63|343.43|340.63|343.43|340.63|343.43|340.63|0
1654145470000|2022-06-02 04:51:10|343.37|340.57|343.43|340.63|343.43|340.63|343.37|340.57|0
1654145480000|2022-06-02 04:51:20|343.37|340.57|343.16|340.36|343.37|340.57|343.16|340.36|0
1654145490000|2022-06-02 04:51:30|343.23|340.43|343.43|340.63|343.43|340.63|343.23|340.43|0
1654145500000|2022-06-02 04:51:40|343.37|340.57|343.37|340.57|343.37|340.57|343.37|340.57|0
1654145510000|2022-06-02 04:51:50|343.43|340.63|343.16|340.36|343.43|340.63|343.16|340.36|0
1654145520000|2022-06-02 04:52:00|343.23|340.43|343.16|340.36|343.23|340.43|343.16|340.36|0
1654145540000|2022-06-02 04:52:20|343.23|340.43|343.3|340.5|343.3|340.5|343.23|340.43|0
1654145550000|2022-06-02 04:52:30|343.37|340.57|343.3|340.5|343.37|340.57|343.3|340.5|0
1654145580000|2022-06-02 04:53:00|343.16|340.36|343.16|340.36|343.16|340.36|343.16|340.36|0
1654145590000|2022-06-02 04:53:10|342.89|340.09|342.89|340.09|342.96|340.16|342.89|340.09|0
1654145610000|2022-06-02 04:53:30|342.82|340.02|342.89|340.09|342.89|340.09|342.82|340.02|0
1654145620000|2022-06-02 04:53:40|342.82|340.02|342.82|340.02|342.82|340.02|342.82|340.02|0
1654145630000|2022-06-02 04:53:50|342.75|339.95|342.75|339.95|342.75|339.95|342.75|339.95|0
1654145640000|2022-06-02 04:54:00|342.82|340.02|342.82|340.02|342.82|340.02|342.82|340.02|0
1654145650000|2022-06-02 04:54:10|342.75|339.95|342.75|339.95|342.75|339.95|342.75|339.95|0
1654145660000|2022-06-02 04:54:20|342.88|340.08|342.75|339.95|342.88|340.08|342.75|339.95|0
1654145690000|2022-06-02 04:54:50|342.82|340.02|342.88|340.08|342.88|340.08|342.82|340.02|0
1654145700000|2022-06-02 04:55:00|342.75|339.95|342.75|339.95|342.75|339.95|342.75|339.95|0
1654145720000|2022-06-02 04:55:20|342.88|340.08|342.88|340.08|342.88|340.08|342.88|340.08|0
1654145740000|2022-06-02 04:55:40|342.82|340.02|342.75|339.95|342.88|340.08|342.75|339.95|0
1654145750000|2022-06-02 04:55:50|342.82|340.02|342.75|339.95|342.82|340.02|342.75|339.95|0
1654145800000|2022-06-02 04:56:40|342.82|340.02|342.82|340.02|342.82|340.02|342.82|340.02|0
1654145810000|2022-06-02 04:56:50|342.75|339.95|342.75|339.95|342.75|339.95|342.75|339.95|0
1654145820000|2022-06-02 04:57:00|342.82|340.02|342.75|339.95|342.82|340.02|342.75|339.95|0
1654145840000|2022-06-02 04:57:20|342.61|339.81|342.61|339.81|342.61|339.81|342.61|339.81|0
1654145900000|2022-06-02 04:58:20|342.68|339.88|342.68|339.88|342.68|339.88|342.68|339.88|0
1654145910000|2022-06-02 04:58:30|342.75|339.95|342.75|339.95|342.75|339.95|342.75|339.95|0
1654145960000|2022-06-02 04:59:20|342.88|340.08|342.88|340.08|342.88|340.08|342.88|340.08|0
1654145990000|2022-06-02 04:59:50|342.75|339.95|342.75|339.95|342.75|339.95|342.61|339.81|0
1654146000000|2022-06-02 05:00:00|342.61|339.81|342.47|339.67|342.61|339.81|342.47|339.67|0
1654146010000|2022-06-02 05:00:10|342.34|339.54|342.34|339.54|342.47|339.67|342.2|339.4|0
1654146020000|2022-06-02 05:00:20|342.41|339.61|342.61|339.81|342.61|339.81|342.41|339.61|0
1654146040000|2022-06-02 05:00:40|342.88|340.08|342.88|340.08|342.88|340.08|342.88|340.08|0
1654146060000|2022-06-02 05:01:00|342.74|339.94|342.74|339.94|342.74|339.94|342.74|339.94|0
1654146070000|2022-06-02 05:01:10|342.88|340.08|342.68|339.88|342.88|340.08|342.68|339.88|0
1654146080000|2022-06-02 05:01:20|342.61|339.81|342.47|339.67|342.61|339.81|342.47|339.67|0
1654146090000|2022-06-02 05:01:30|342.41|339.61|342.47|339.67|342.47|339.67|342.41|339.61|0
1654146100000|2022-06-02 05:01:40|342.41|339.61|342.33|339.53|342.41|339.61|342.33|339.53|0
1654146110000|2022-06-02 05:01:50|342.47|339.67|342.2|339.4|342.47|339.67|342.2|339.4|0
1654146120000|2022-06-02 05:02:00|342.33|339.53|342.47|339.67|342.61|339.81|342.33|339.53|0
1654146130000|2022-06-02 05:02:10|342.33|339.53|342.41|339.61|342.41|339.61|342.33|339.53|0
1654146140000|2022-06-02 05:02:20|342.47|339.67|342.47|339.67|342.47|339.67|342.41|339.61|0
1654146160000|2022-06-02 05:02:40|342.33|339.53|342.33|339.53|342.33|339.53|342.33|339.53|0
1654146170000|2022-06-02 05:02:50|342.2|339.4|342.2|339.4|342.2|339.4|342.2|339.4|0
1654146180000|2022-06-02 05:03:00|342.13|339.33|342.06|339.26|342.13|339.33|341.92|339.12|0
1654146190000|2022-06-02 05:03:10|342|339.2|342.06|339.26|342.06|339.26|342|339.2|0
1654146200000|2022-06-02 05:03:20|342.2|339.4|342.4|339.6|342.4|339.6|342.2|339.4|0
1654146210000|2022-06-02 05:03:30|342.47|339.67|342.47|339.67|342.47|339.67|342.33|339.53|0
1654146220000|2022-06-02 05:03:40|342.33|339.53|342.33|339.53|342.47|339.67|342.33|339.53|0
1654146230000|2022-06-02 05:03:50|342.2|339.4|342.06|339.26|342.2|339.4|342.06|339.26|0
1654146240000|2022-06-02 05:04:00|341.99|339.19|342.13|339.33|342.2|339.4|341.99|339.19|0
1654146250000|2022-06-02 05:04:10|342.33|339.53|342.33|339.53|342.33|339.53|342.33|339.53|0
1654146260000|2022-06-02 05:04:20|342.47|339.67|342.2|339.4|342.47|339.67|342.2|339.4|0
1654146270000|2022-06-02 05:04:30|342.33|339.53|342.33|339.53|342.4|339.6|342.27|339.47|0
1654146280000|2022-06-02 05:04:40|342.47|339.67|342.47|339.67|342.47|339.67|342.47|339.67|0
1654146290000|2022-06-02 05:04:50|342.54|339.74|342.88|340.08|342.88|340.08|342.54|339.74|0
1654146300000|2022-06-02 05:05:00|342.81|340.01|342.88|340.08|342.88|340.08|342.81|340.01|0
1654146310000|2022-06-02 05:05:10|342.95|340.15|342.68|339.88|342.95|340.15|342.68|339.88|0
1654146320000|2022-06-02 05:05:20|342.61|339.81|342.74|339.94|342.74|339.94|342.61|339.81|0
1654146330000|2022-06-02 05:05:30|342.88|340.08|342.88|340.08|343.02|340.22|342.88|340.08|0
1654146340000|2022-06-02 05:05:40|342.74|339.94|342.74|339.94|342.74|339.94|342.74|339.94|0
1654146350000|2022-06-02 05:05:50|342.88|340.08|342.88|340.08|343.02|340.22|342.88|340.08|0
1654146360000|2022-06-02 05:06:00|342.95|340.15|342.74|339.94|342.95|340.15|342.74|339.94|0
1654146380000|2022-06-02 05:06:20|342.61|339.81|342.47|339.67|342.61|339.81|342.47|339.67|0
1654146390000|2022-06-02 05:06:30|342.4|339.6|342.33|339.53|342.4|339.6|342.33|339.53|0
1654146400000|2022-06-02 05:06:40|342.47|339.67|342.47|339.67|342.47|339.67|342.47|339.67|0
1654146410000|2022-06-02 05:06:50|342.54|339.74|342.47|339.67|342.54|339.74|342.47|339.67|0
1654146420000|2022-06-02 05:07:00|342.54|339.74|342.61|339.81|342.61|339.81|342.54|339.74|0
1654146440000|2022-06-02 05:07:20|342.68|339.88|342.61|339.81|342.74|339.94|342.61|339.81|0
1654146450000|2022-06-02 05:07:30|342.47|339.67|342.47|339.67|342.47|339.67|342.47|339.67|0
1654146460000|2022-06-02 05:07:40|342.54|339.74|342.61|339.81|342.61|339.81|342.54|339.74|0
1654146470000|2022-06-02 05:07:50|342.54|339.74|342.47|339.67|342.54|339.74|342.47|339.67|0
1654146480000|2022-06-02 05:08:00|342.54|339.74|342.47|339.67|342.54|339.74|342.47|339.67|0
1654146490000|2022-06-02 05:08:10|342.54|339.74|342.6|339.8|342.6|339.8|342.54|339.74|0
1654146500000|2022-06-02 05:08:20|342.74|339.94|342.88|340.08|342.88|340.08|342.74|339.94|0
1654146510000|2022-06-02 05:08:30|343.01|340.21|343.01|340.21|343.01|340.21|343.01|340.21|0
1654146520000|2022-06-02 05:08:40|342.88|340.08|342.88|340.08|343.01|340.21|342.88|340.08|0
1654146530000|2022-06-02 05:08:50|343.01|340.21|343.01|340.21|343.01|340.21|343.01|340.21|0
1654146540000|2022-06-02 05:09:00|343.15|340.35|343.09|340.29|343.15|340.35|343.09|340.29|0
1654146550000|2022-06-02 05:09:10|343.01|340.21|343.43|340.63|343.43|340.63|343.01|340.21|0
1654146560000|2022-06-02 05:09:20|343.56|340.76|343.7|340.9|343.84|341.04|343.56|340.76|0
1654146570000|2022-06-02 05:09:30|343.56|340.76|343.56|340.76|343.56|340.76|343.5|340.7|0
1654146580000|2022-06-02 05:09:40|343.43|340.63|343.56|340.76|343.56|340.76|343.43|340.63|0
1654146600000|2022-06-02 05:10:00|343.7|340.9|343.97|341.17|343.97|341.17|343.7|340.9|0
1654146610000|2022-06-02 05:10:10|344.25|341.45|344.11|341.31|344.25|341.45|344.11|341.31|0
1654146620000|2022-06-02 05:10:20|344.18|341.38|343.97|341.17|344.18|341.38|343.97|341.17|0
1654146630000|2022-06-02 05:10:30|344.11|341.31|344.11|341.31|344.18|341.38|344.11|341.31|0
1654146640000|2022-06-02 05:10:40|344.25|341.45|344.32|341.52|344.32|341.52|344.25|341.45|0
1654146650000|2022-06-02 05:10:50|344.38|341.58|344.52|341.72|344.52|341.72|344.38|341.58|0
1654146660000|2022-06-02 05:11:00|344.38|341.58|344.46|341.66|344.46|341.66|344.38|341.58|0
1654146670000|2022-06-02 05:11:10|344.38|341.58|344.38|341.58|344.38|341.58|344.38|341.58|0
1654146680000|2022-06-02 05:11:20|344.46|341.66|344.52|341.72|344.52|341.72|344.46|341.66|0
1654146690000|2022-06-02 05:11:30|344.38|341.58|344.32|341.52|344.38|341.58|344.25|341.45|0
1654146700000|2022-06-02 05:11:40|344.38|341.58|344.38|341.58|344.38|341.58|344.38|341.58|0
1654146710000|2022-06-02 05:11:50|344.52|341.72|344.52|341.72|344.52|341.72|344.25|341.45|0
1654146720000|2022-06-02 05:12:00|344.8|342|345|342.2|345.07|342.27|344.8|342|0
1654146730000|2022-06-02 05:12:10|344.93|342.13|345.07|342.27|345.07|342.27|344.93|342.13|0
1654146740000|2022-06-02 05:12:20|345.21|342.41|345.07|342.27|345.21|342.41|345.07|342.27|0
1654146750000|2022-06-02 05:12:30|344.93|342.13|344.93|342.13|344.93|342.13|344.93|342.13|0
1654146760000|2022-06-02 05:12:40|345.07|342.27|345.07|342.27|345.07|342.27|345.07|342.27|0
1654146770000|2022-06-02 05:12:50|345.21|342.41|345.21|342.41|345.28|342.48|345.21|342.41|0
1654146780000|2022-06-02 05:13:00|345.34|342.54|345.34|342.54|345.34|342.54|345.34|342.54|0
1654146790000|2022-06-02 05:13:10|345.62|342.82|345.69|342.89|345.69|342.89|345.62|342.82|0
1654146800000|2022-06-02 05:13:20|345.76|342.96|345.76|342.96|345.76|342.96|345.48|342.68|0
1654146820000|2022-06-02 05:13:40|345.62|342.82|345.97|343.17|346.03|343.23|345.62|342.82|0
1654146830000|2022-06-02 05:13:50|345.89|343.09|346.17|343.37|346.17|343.37|345.89|343.09|0
1654146840000|2022-06-02 05:14:00|346.24|343.44|346.31|343.51|346.31|343.51|346.24|343.44|0
1654146850000|2022-06-02 05:14:10|346.24|343.44|346.17|343.37|346.24|343.44|346.17|343.37|0
1654146860000|2022-06-02 05:14:20|346.03|343.23|346.03|343.23|346.03|343.23|346.03|343.23|0
1654146870000|2022-06-02 05:14:30|346.31|343.51|346.58|343.78|346.58|343.78|346.31|343.51|0
1654146880000|2022-06-02 05:14:40|346.44|343.64|346.44|343.64|346.44|343.64|346.44|343.64|0
1654146890000|2022-06-02 05:14:50|346.72|343.92|346.72|343.92|346.72|343.92|346.72|343.92|0
1654146900000|2022-06-02 05:15:00|346.79|343.99|346.31|343.51|346.79|343.99|346.31|343.51|0
1654146910000|2022-06-02 05:15:10|345.89|343.09|346.03|343.23|346.03|343.23|345.89|343.09|0
1654146920000|2022-06-02 05:15:20|346.17|343.37|346.17|343.37|346.17|343.37|346.17|343.37|0
1654146940000|2022-06-02 05:15:40|346.31|343.51|346.44|343.64|346.44|343.64|346.31|343.51|0
1654146950000|2022-06-02 05:15:50|346.58|343.78|346.58|343.78|346.58|343.78|346.58|343.78|0
1654146960000|2022-06-02 05:16:00|346.72|343.92|346.86|344.06|346.86|344.06|346.72|343.92|0
1654146970000|2022-06-02 05:16:10|346.99|344.19|347.13|344.33|347.13|344.33|346.99|344.19|0
1654146980000|2022-06-02 05:16:20|346.99|344.19|347.34|344.54|347.41|344.61|346.99|344.19|0
1654146990000|2022-06-02 05:16:30|347.41|344.61|347.41|344.61|347.48|344.68|347.41|344.61|0
1654147000000|2022-06-02 05:16:40|347.55|344.75|347.68|344.88|347.76|344.96|347.55|344.75|0
1654147010000|2022-06-02 05:16:50|347.82|345.02|347.82|345.02|347.82|345.02|347.82|345.02|0
1654147020000|2022-06-02 05:17:00|347.68|344.88|347.96|345.16|347.96|345.16|347.68|344.88|0
1654147030000|2022-06-02 05:17:10|347.68|344.88|347.82|345.02|347.82|345.02|347.68|344.88|0
1654147040000|2022-06-02 05:17:20|347.68|344.88|347.55|344.75|347.76|344.96|347.55|344.75|0
1654147050000|2022-06-02 05:17:30|347.68|344.88|347.68|344.88|347.68|344.88|347.68|344.88|0
1654147060000|2022-06-02 05:17:40|347.55|344.75|347.68|344.88|347.68|344.88|347.41|344.61|0
1654147070000|2022-06-02 05:17:50|347.62|344.82|347.41|344.61|347.62|344.82|347.41|344.61|0
1654147080000|2022-06-02 05:18:00|347.27|344.47|347.68|344.88|347.68|344.88|347.27|344.47|0
1654147090000|2022-06-02 05:18:10|347.82|345.02|347.82|345.02|347.82|345.02|347.82|345.02|0
1654147100000|2022-06-02 05:18:20|347.96|345.16|348.24|345.44|348.24|345.44|347.96|345.16|0
1654147110000|2022-06-02 05:18:30|348.31|345.51|348.31|345.51|348.37|345.57|348.31|345.51|0
1654147120000|2022-06-02 05:18:40|348.1|345.3|348.1|345.3|348.17|345.37|348.1|345.3|0
1654147130000|2022-06-02 05:18:50|347.96|345.16|348.03|345.23|348.03|345.23|347.96|345.16|0
1654147140000|2022-06-02 05:19:00|347.89|345.09|347.55|344.75|347.89|345.09|347.55|344.75|0
1654147150000|2022-06-02 05:19:10|347.41|344.61|347.27|344.47|347.41|344.61|347.27|344.47|0
1654147160000|2022-06-02 05:19:20|347.41|344.61|347.27|344.47|347.41|344.61|347.27|344.47|0
1654147170000|2022-06-02 05:19:30|347.13|344.33|346.99|344.19|347.13|344.33|346.99|344.19|0
1654147180000|2022-06-02 05:19:40|346.86|344.06|346.86|344.06|346.86|344.06|346.86|344.06|0
1654147190000|2022-06-02 05:19:50|346.72|343.92|346.99|344.19|346.99|344.19|346.72|343.92|0
1654147200000|2022-06-02 05:20:00|346.86|344.06|346.72|343.92|346.86|344.06|346.72|343.92|0
1654147210000|2022-06-02 05:20:10|346.58|343.78|346.58|343.78|346.58|343.78|346.58|343.78|0
1654147220000|2022-06-02 05:20:20|346.51|343.71|346.72|343.92|346.72|343.92|346.44|343.64|0
1654147230000|2022-06-02 05:20:30|346.65|343.85|346.44|343.64|346.65|343.85|346.44|343.64|0
1654147240000|2022-06-02 05:20:40|346.58|343.78|346.51|343.71|346.58|343.78|346.44|343.64|0
1654147250000|2022-06-02 05:20:50|346.58|343.78|346.58|343.78|346.58|343.78|346.44|343.64|0
1654147260000|2022-06-02 05:21:00|346.44|343.64|346.3|343.5|346.44|343.64|346.3|343.5|0
1654147270000|2022-06-02 05:21:10|346.58|343.78|346.85|344.05|346.85|344.05|346.51|343.71|0
1654147280000|2022-06-02 05:21:20|346.93|344.13|346.85|344.05|346.99|344.19|346.85|344.05|0
1654147290000|2022-06-02 05:21:30|346.79|343.99|346.85|344.05|346.99|344.19|346.79|343.99|0
1654147300000|2022-06-02 05:21:40|346.99|344.19|347.27|344.47|347.27|344.47|346.99|344.19|0
1654147310000|2022-06-02 05:21:50|347.34|344.54|347.27|344.47|347.41|344.61|347.27|344.47|0
1654147320000|2022-06-02 05:22:00|347.2|344.4|347.27|344.47|347.27|344.47|347.06|344.26|0
1654147330000|2022-06-02 05:22:10|347.13|344.33|347.27|344.47|347.27|344.47|347.13|344.33|0
1654147340000|2022-06-02 05:22:20|347.41|344.61|347.41|344.61|347.41|344.61|347.41|344.61|0
1654147350000|2022-06-02 05:22:30|347.27|344.47|347.27|344.47|347.27|344.47|347.27|344.47|0
1654147360000|2022-06-02 05:22:40|347.2|344.4|347.2|344.4|347.2|344.4|347.2|344.4|0
1654147370000|2022-06-02 05:22:50|347.13|344.33|347.13|344.33|347.13|344.33|347.13|344.33|0
1654147380000|2022-06-02 05:23:00|347.27|344.47|347.27|344.47|347.27|344.47|347.27|344.47|0
1654147390000|2022-06-02 05:23:10|347.2|344.4|347.13|344.33|347.2|344.4|347.13|344.33|0
1654147400000|2022-06-02 05:23:20|347.27|344.47|347.13|344.33|347.27|344.47|347.13|344.33|0
1654147410000|2022-06-02 05:23:30|347.2|344.4|347.2|344.4|347.27|344.47|347.2|344.4|0
1654147420000|2022-06-02 05:23:40|347.34|344.54|347.27|344.47|347.34|344.54|347.27|344.47|0
1654147430000|2022-06-02 05:23:50|347.34|344.54|347.13|344.33|347.34|344.54|347.13|344.33|0
1654147440000|2022-06-02 05:24:00|347.27|344.47|346.99|344.19|347.27|344.47|346.99|344.19|0
1654147450000|2022-06-02 05:24:10|346.93|344.13|346.85|344.05|346.99|344.19|346.85|344.05|0
1654147460000|2022-06-02 05:24:20|346.99|344.19|346.99|344.19|346.99|344.19|346.99|344.19|0
1654147470000|2022-06-02 05:24:30|347.06|344.26|346.99|344.19|347.06|344.26|346.99|344.19|0
1654147490000|2022-06-02 05:24:50|346.85|344.05|346.85|344.05|346.99|344.19|346.85|344.05|0
1654147500000|2022-06-02 05:25:00|346.92|344.12|346.99|344.19|346.99|344.19|346.92|344.12|0
1654147510000|2022-06-02 05:25:10|346.92|344.12|346.85|344.05|346.92|344.12|346.85|344.05|0
1654147520000|2022-06-02 05:25:20|346.92|344.12|346.99|344.19|346.99|344.19|346.85|344.05|0
1654147530000|2022-06-02 05:25:30|347.13|344.33|347.06|344.26|347.13|344.33|346.99|344.19|0
1654147540000|2022-06-02 05:25:40|347.13|344.33|347.27|344.47|347.27|344.47|347.13|344.33|0
1654147550000|2022-06-02 05:25:50|347.4|344.6|347.54|344.74|347.54|344.74|347.4|344.6|0
1654147560000|2022-06-02 05:26:00|347.4|344.6|347.27|344.47|347.4|344.6|347.27|344.47|0
1654147570000|2022-06-02 05:26:10|347.13|344.33|347.13|344.33|347.2|344.4|347.13|344.33|0
1654147580000|2022-06-02 05:26:20|346.92|344.12|346.85|344.05|346.92|344.12|346.85|344.05|0
1654147590000|2022-06-02 05:26:30|346.92|344.12|346.79|343.99|346.92|344.12|346.79|343.99|0
1654147600000|2022-06-02 05:26:40|346.85|344.05|346.85|344.05|346.85|344.05|346.85|344.05|0
1654147610000|2022-06-02 05:26:50|346.71|343.91|346.71|343.91|346.71|343.91|346.71|343.91|0
1654147620000|2022-06-02 05:27:00|346.58|343.78|346.58|343.78|346.58|343.78|346.58|343.78|0
1654147630000|2022-06-02 05:27:10|346.44|343.64|346.44|343.64|346.44|343.64|346.44|343.64|0
1654147640000|2022-06-02 05:27:20|346.58|343.78|346.58|343.78|346.58|343.78|346.58|343.78|0
1654147660000|2022-06-02 05:27:40|346.71|343.91|346.71|343.91|346.71|343.91|346.71|343.91|0
1654147670000|2022-06-02 05:27:50|346.58|343.78|346.58|343.78|346.58|343.78|346.58|343.78|0
1654147690000|2022-06-02 05:28:10|346.71|343.91|346.71|343.91|346.71|343.91|346.71|343.91|0
1654147700000|2022-06-02 05:28:20|346.65|343.85|346.37|343.57|346.65|343.85|346.37|343.57|0
1654147710000|2022-06-02 05:28:30|346.3|343.5|346.44|343.64|346.44|343.64|346.3|343.5|0
1654147720000|2022-06-02 05:28:40|346.3|343.5|346.3|343.5|346.3|343.5|346.23|343.43|0
1654147730000|2022-06-02 05:28:50|346.23|343.43|346.3|343.5|346.3|343.5|346.23|343.43|0
1654147740000|2022-06-02 05:29:00|346.44|343.64|346.44|343.64|346.44|343.64|346.3|343.5|0
1654147750000|2022-06-02 05:29:10|346.58|343.78|346.44|343.64|346.58|343.78|346.44|343.64|0
1654147760000|2022-06-02 05:29:20|346.37|343.57|346.3|343.5|346.37|343.57|346.3|343.5|0
1654147770000|2022-06-02 05:29:30|346.16|343.36|346.16|343.36|346.16|343.36|346.16|343.36|0
1654147780000|2022-06-02 05:29:40|346.02|343.22|346.02|343.22|346.02|343.22|346.02|343.22|0
1654147790000|2022-06-02 05:29:50|345.89|343.09|345.89|343.09|345.89|343.09|345.89|343.09|0
1654147800000|2022-06-02 05:30:00|345.82|343.02|345.89|343.09|345.89|343.09|345.82|343.02|0
1654147810000|2022-06-02 05:30:10|345.96|343.16|346.16|343.36|346.16|343.36|345.96|343.16|0
1654147830000|2022-06-02 05:30:30|346.23|343.43|346.16|343.36|346.23|343.43|346.16|343.36|0
1654147840000|2022-06-02 05:30:40|346.23|343.43|346.23|343.43|346.23|343.43|346.23|343.43|0
1654147850000|2022-06-02 05:30:50|346.3|343.5|346.37|343.57|346.37|343.57|346.23|343.43|0
1654147860000|2022-06-02 05:31:00|346.3|343.5|346.23|343.43|346.3|343.5|346.16|343.36|0
1654147870000|2022-06-02 05:31:10|346.3|343.5|346.16|343.36|346.3|343.5|345.89|343.09|0
1654147880000|2022-06-02 05:31:20|346.1|343.3|346.02|343.22|346.1|343.3|346.02|343.22|0
1654147900000|2022-06-02 05:31:40|346.09|343.29|346.02|343.22|346.09|343.29|345.89|343.09|0
1654147910000|2022-06-02 05:31:50|346.16|343.36|346.16|343.36|346.16|343.36|346.16|343.36|0
1654147920000|2022-06-02 05:32:00|346.02|343.22|346.09|343.29|346.09|343.29|346.02|343.22|0
1654147930000|2022-06-02 05:32:10|346.16|343.36|346.16|343.36|346.16|343.36|346.16|343.36|0
1654147940000|2022-06-02 05:32:20|346.3|343.5|346.16|343.36|346.3|343.5|346.16|343.36|0
1654147950000|2022-06-02 05:32:30|346.09|343.29|346.02|343.22|346.09|343.29|346.02|343.22|0
1654147960000|2022-06-02 05:32:40|345.89|343.09|345.82|343.02|345.89|343.09|345.75|342.95|0
1654147970000|2022-06-02 05:32:50|345.89|343.09|345.89|343.09|345.89|343.09|345.89|343.09|0
1654147980000|2022-06-02 05:33:00|346.02|343.22|346.16|343.36|346.16|343.36|346.02|343.22|0
1654148000000|2022-06-02 05:33:20|346.3|343.5|346.3|343.5|346.3|343.5|346.3|343.5|0
1654148010000|2022-06-02 05:33:30|346.44|343.64|346.3|343.5|346.44|343.64|346.3|343.5|0
1654148030000|2022-06-02 05:33:50|346.16|343.36|346.3|343.5|346.3|343.5|346.16|343.36|0
1654148040000|2022-06-02 05:34:00|346.37|343.57|346.57|343.77|346.57|343.77|346.37|343.57|0
1654148050000|2022-06-02 05:34:10|346.64|343.84|346.51|343.71|346.64|343.84|346.51|343.71|0
1654148060000|2022-06-02 05:34:20|346.85|344.05|346.57|343.77|346.85|344.05|346.57|343.77|0
1654148070000|2022-06-02 05:34:30|346.44|343.64|346.57|343.77|346.57|343.77|346.3|343.5|0
1654148080000|2022-06-02 05:34:40|346.64|343.84|346.71|343.91|346.71|343.91|346.64|343.84|0
1654148090000|2022-06-02 05:34:50|346.64|343.84|346.85|344.05|346.85|344.05|346.64|343.84|0
1654148100000|2022-06-02 05:35:00|346.78|343.98|346.99|344.19|346.99|344.19|346.78|343.98|0
1654148110000|2022-06-02 05:35:10|346.92|344.12|346.85|344.05|346.92|344.12|346.85|344.05|0
1654148120000|2022-06-02 05:35:20|346.71|343.91|346.57|343.77|346.71|343.91|346.57|343.77|0
1654148130000|2022-06-02 05:35:30|346.43|343.63|346.43|343.63|346.43|343.63|346.43|343.63|0
1654148140000|2022-06-02 05:35:40|346.3|343.5|346.3|343.5|346.3|343.5|346.23|343.43|0
1654148150000|2022-06-02 05:35:50|346.16|343.36|346.16|343.36|346.16|343.36|346.09|343.29|0
1654148160000|2022-06-02 05:36:00|346.09|343.29|346.09|343.29|346.09|343.29|346.09|343.29|0
1654148170000|2022-06-02 05:36:10|346.16|343.36|346.16|343.36|346.16|343.36|346.16|343.36|0
1654148180000|2022-06-02 05:36:20|346.23|343.43|346.3|343.5|346.3|343.5|346.23|343.43|0
1654148190000|2022-06-02 05:36:30|346.57|343.77|346.57|343.77|346.57|343.77|346.43|343.63|0
1654148200000|2022-06-02 05:36:40|346.43|343.63|346.71|343.91|346.71|343.91|346.43|343.63|0
1654148210000|2022-06-02 05:36:50|346.57|343.77|346.57|343.77|346.57|343.77|346.57|343.77|0
1654148220000|2022-06-02 05:37:00|346.71|343.91|346.71|343.91|346.71|343.91|346.57|343.77|0
1654148230000|2022-06-02 05:37:10|346.64|343.84|346.57|343.77|346.64|343.84|346.57|343.77|0
1654148240000|2022-06-02 05:37:20|346.71|343.91|346.71|343.91|346.71|343.91|346.71|343.91|0
1654148250000|2022-06-02 05:37:30|346.85|344.05|346.85|344.05|346.85|344.05|346.85|344.05|0
1654148260000|2022-06-02 05:37:40|346.71|343.91|346.98|344.18|346.98|344.18|346.71|343.91|0
1654148270000|2022-06-02 05:37:50|347.12|344.32|347.54|344.74|347.54|344.74|347.12|344.32|0
1654148280000|2022-06-02 05:38:00|347.4|344.6|347.4|344.6|347.4|344.6|347.4|344.6|0
1654148290000|2022-06-02 05:38:10|347.54|344.74|347.81|345.01|347.81|345.01|347.54|344.74|0
1654148300000|2022-06-02 05:38:20|347.95|345.15|347.67|344.87|347.95|345.15|347.67|344.87|0
1654148310000|2022-06-02 05:38:30|347.54|344.74|347.47|344.67|347.54|344.74|347.4|344.6|0
1654148320000|2022-06-02 05:38:40|347.12|344.32|347.19|344.39|347.26|344.46|347.12|344.32|0
1654148330000|2022-06-02 05:38:50|347.12|344.32|347.19|344.39|347.19|344.39|347.12|344.32|0
1654148340000|2022-06-02 05:39:00|347.26|344.46|346.71|343.91|347.26|344.46|346.71|343.91|0
1654148350000|2022-06-02 05:39:10|346.85|344.05|346.85|344.05|346.85|344.05|346.85|344.05|0
1654148360000|2022-06-02 05:39:20|346.71|343.91|346.71|343.91|346.85|344.05|346.57|343.77|0
1654148370000|2022-06-02 05:39:30|346.85|344.05|346.85|344.05|346.85|344.05|346.85|344.05|0
1654148380000|2022-06-02 05:39:40|346.92|344.12|347.12|344.32|347.12|344.32|346.92|344.12|0
1654148390000|2022-06-02 05:39:50|346.98|344.18|346.92|344.12|346.98|344.18|346.92|344.12|0
1654148400000|2022-06-02 05:40:00|346.98|344.18|346.85|344.05|346.98|344.18|346.85|344.05|0
1654148410000|2022-06-02 05:40:10|346.71|343.91|346.64|343.84|346.78|343.98|346.64|343.84|0
1654148420000|2022-06-02 05:40:20|346.57|343.77|346.71|343.91|346.71|343.91|346.43|343.63|0
1654148430000|2022-06-02 05:40:30|346.57|343.77|346.71|343.91|346.71|343.91|346.57|343.77|0
1654148440000|2022-06-02 05:40:40|346.85|344.05|346.57|343.77|346.85|344.05|346.57|343.77|0
1654148450000|2022-06-02 05:40:50|346.43|343.63|346.71|343.91|346.71|343.91|346.43|343.63|0
1654148460000|2022-06-02 05:41:00|346.57|343.77|346.37|343.57|346.57|343.77|346.37|343.57|0
1654148470000|2022-06-02 05:41:10|346.29|343.49|346.43|343.63|346.43|343.63|346.29|343.49|0
1654148480000|2022-06-02 05:41:20|346.29|343.49|346.29|343.49|346.29|343.49|346.29|343.49|0
1654148490000|2022-06-02 05:41:30|346.23|343.43|346.02|343.22|346.23|343.43|346.02|343.22|0
1654148500000|2022-06-02 05:41:40|346.16|343.36|346.02|343.22|346.16|343.36|346.02|343.22|0
1654148510000|2022-06-02 05:41:50|346.09|343.29|346.02|343.22|346.09|343.29|346.02|343.22|0
1654148520000|2022-06-02 05:42:00|346.16|343.36|346.37|343.57|346.37|343.57|346.16|343.36|0
1654148530000|2022-06-02 05:42:10|346.29|343.49|345.88|343.08|346.29|343.49|345.88|343.08|0
1654148540000|2022-06-02 05:42:20|345.95|343.15|345.95|343.15|346.02|343.22|345.95|343.15|0
1654148550000|2022-06-02 05:42:30|345.88|343.08|345.81|343.01|345.88|343.08|345.74|342.94|0
1654148560000|2022-06-02 05:42:40|345.74|342.94|345.88|343.08|345.88|343.08|345.74|342.94|0
1654148570000|2022-06-02 05:42:50|345.95|343.15|346.02|343.22|346.02|343.22|345.95|343.15|0
1654148580000|2022-06-02 05:43:00|346.09|343.29|346.09|343.29|346.09|343.29|346.09|343.29|0
1654148590000|2022-06-02 05:43:10|346.02|343.22|346.16|343.36|346.29|343.49|346.02|343.22|0
1654148600000|2022-06-02 05:43:20|346.29|343.49|346.16|343.36|346.29|343.49|346.16|343.36|0
1654148610000|2022-06-02 05:43:30|346.09|343.29|346.16|343.36|346.16|343.36|346.09|343.29|0
1654148620000|2022-06-02 05:43:40|346.02|343.22|346.02|343.22|346.02|343.22|346.02|343.22|0
1654148630000|2022-06-02 05:43:50|345.88|343.08|345.88|343.08|346.02|343.22|345.88|343.08|0
1654148640000|2022-06-02 05:44:00|345.74|342.94|345.74|342.94|345.74|342.94|345.74|342.94|0
1654148650000|2022-06-02 05:44:10|345.68|342.88|345.68|342.88|345.68|342.88|345.68|342.88|0
1654148660000|2022-06-02 05:44:20|345.74|342.94|345.6|342.8|345.74|342.94|345.6|342.8|0
1654148670000|2022-06-02 05:44:30|345.74|342.94|345.74|342.94|345.74|342.94|345.74|342.94|0
1654148680000|2022-06-02 05:44:40|345.68|342.88|345.74|342.94|345.74|342.94|345.68|342.88|0
1654148690000|2022-06-02 05:44:50|345.81|343.01|345.74|342.94|345.88|343.08|345.74|342.94|0
1654148700000|2022-06-02 05:45:00|345.88|343.08|345.6|342.8|345.95|343.15|345.6|342.8|0
1654148710000|2022-06-02 05:45:10|345.68|342.88|345.6|342.8|345.68|342.88|345.6|342.8|0
1654148720000|2022-06-02 05:45:20|345.47|342.67|345.47|342.67|345.47|342.67|345.47|342.67|0
1654148730000|2022-06-02 05:45:30|345.4|342.6|345.54|342.74|345.54|342.74|345.4|342.6|0
1654148740000|2022-06-02 05:45:40|345.47|342.67|345.47|342.67|345.6|342.8|345.47|342.67|0
1654148750000|2022-06-02 05:45:50|345.6|342.8|345.6|342.8|345.68|342.88|345.6|342.8|0
1654148770000|2022-06-02 05:46:10|345.47|342.67|345.47|342.67|345.47|342.67|345.47|342.67|0
1654148780000|2022-06-02 05:46:20|345.26|342.46|345.26|342.46|345.26|342.46|345.26|342.46|0
1654148790000|2022-06-02 05:46:30|345.33|342.53|345.05|342.25|345.33|342.53|345.05|342.25|0
1654148800000|2022-06-02 05:46:40|344.92|342.12|345.05|342.25|345.05|342.25|344.92|342.12|0
1654148810000|2022-06-02 05:46:50|345.19|342.39|345.19|342.39|345.19|342.39|345.19|342.39|0
1654148830000|2022-06-02 05:47:10|345.05|342.25|344.85|342.05|345.05|342.25|344.78|341.98|0
1654148840000|2022-06-02 05:47:20|344.92|342.12|345.05|342.25|345.05|342.25|344.92|342.12|0
1654148850000|2022-06-02 05:47:30|344.92|342.12|344.78|341.98|344.92|342.12|344.78|341.98|0
1654148860000|2022-06-02 05:47:40|344.64|341.84|345.05|342.25|345.05|342.25|344.64|341.84|0
1654148870000|2022-06-02 05:47:50|345.33|342.53|345.19|342.39|345.33|342.53|345.19|342.39|0
1654148880000|2022-06-02 05:48:00|345.33|342.53|344.92|342.12|345.33|342.53|344.92|342.12|0
1654148900000|2022-06-02 05:48:20|344.85|342.05|344.92|342.12|344.92|342.12|344.85|342.05|0
1654148910000|2022-06-02 05:48:30|344.85|342.05|344.78|341.98|344.85|342.05|344.78|341.98|0
1654148920000|2022-06-02 05:48:40|344.64|341.84|344.78|341.98|344.85|342.05|344.64|341.84|0
1654148930000|2022-06-02 05:48:50|344.71|341.91|344.71|341.91|344.71|341.91|344.71|341.91|0
1654148940000|2022-06-02 05:49:00|344.78|341.98|344.78|341.98|344.78|341.98|344.78|341.98|0
1654148950000|2022-06-02 05:49:10|344.71|341.91|344.78|341.98|344.78|341.98|344.71|341.91|0
1654148960000|2022-06-02 05:49:20|344.64|341.84|344.64|341.84|344.64|341.84|344.64|341.84|0
1654148970000|2022-06-02 05:49:30|344.5|341.7|344.44|341.64|344.64|341.84|344.44|341.64|0
1654148980000|2022-06-02 05:49:40|344.37|341.57|344.78|341.98|344.78|341.98|344.37|341.57|0
1654148990000|2022-06-02 05:49:50|344.92|342.12|344.91|342.11|344.92|342.12|344.85|342.05|0
1654149000000|2022-06-02 05:50:00|344.64|341.84|344.5|341.7|344.64|341.84|344.5|341.7|0
1654149010000|2022-06-02 05:50:10|344.57|341.77|344.5|341.7|344.64|341.84|344.5|341.7|0
1654149020000|2022-06-02 05:50:20|344.37|341.57|344.44|341.64|344.44|341.64|344.37|341.57|0
1654149030000|2022-06-02 05:50:30|344.64|341.84|344.78|341.98|344.78|341.98|344.64|341.84|0
1654149040000|2022-06-02 05:50:40|344.91|342.11|344.78|341.98|344.91|342.11|344.78|341.98|0
1654149050000|2022-06-02 05:50:50|344.71|341.91|344.71|341.91|344.71|341.91|344.64|341.84|0
1654149060000|2022-06-02 05:51:00|344.5|341.7|344.57|341.77|344.57|341.77|344.5|341.7|0
1654149070000|2022-06-02 05:51:10|344.64|341.84|344.64|341.84|344.64|341.84|344.64|341.84|0
1654149080000|2022-06-02 05:51:20|344.5|341.7|344.5|341.7|344.5|341.7|344.5|341.7|0
1654149090000|2022-06-02 05:51:30|344.37|341.57|344.37|341.57|344.37|341.57|344.37|341.57|0
1654149100000|2022-06-02 05:51:40|344.5|341.7|344.37|341.57|344.5|341.7|344.37|341.57|0
1654149110000|2022-06-02 05:51:50|344.23|341.43|344.36|341.56|344.36|341.56|344.23|341.43|0
1654149120000|2022-06-02 05:52:00|344.23|341.43|344.23|341.43|344.23|341.43|344.23|341.43|0
1654149130000|2022-06-02 05:52:10|344.16|341.36|344.36|341.56|344.36|341.56|344.16|341.36|0
1654149140000|2022-06-02 05:52:20|344.23|341.43|344.23|341.43|344.23|341.43|344.23|341.43|0
1654149150000|2022-06-02 05:52:30|344.36|341.56|344.36|341.56|344.36|341.56|344.36|341.56|0
1654149160000|2022-06-02 05:52:40|344.3|341.5|344.36|341.56|344.36|341.56|344.3|341.5|0
1654149180000|2022-06-02 05:53:00|344.23|341.43|344.36|341.56|344.36|341.56|344.23|341.43|0
1654149190000|2022-06-02 05:53:10|344.23|341.43|344.36|341.56|344.36|341.56|344.23|341.43|0
1654149200000|2022-06-02 05:53:20|344.3|341.5|344.36|341.56|344.36|341.56|344.23|341.43|0
1654149210000|2022-06-02 05:53:30|344.3|341.5|344.36|341.56|344.36|341.56|344.3|341.5|0
1654149220000|2022-06-02 05:53:40|344.3|341.5|344.23|341.43|344.3|341.5|344.23|341.43|0
1654149230000|2022-06-02 05:53:50|344.3|341.5|344.23|341.43|344.3|341.5|344.23|341.43|0
1654149240000|2022-06-02 05:54:00|344.16|341.36|344.16|341.36|344.16|341.36|344.09|341.29|0
1654149250000|2022-06-02 05:54:10|344.23|341.43|344.09|341.29|344.23|341.43|344.09|341.29|0
1654149260000|2022-06-02 05:54:20|343.95|341.15|343.68|340.88|343.95|341.15|343.68|340.88|0
1654149270000|2022-06-02 05:54:30|343.61|340.81|343.54|340.74|343.61|340.81|343.54|340.74|0
1654149280000|2022-06-02 05:54:40|343.4|340.6|343.54|340.74|343.54|340.74|343.4|340.6|0
1654149290000|2022-06-02 05:54:50|343.4|340.6|343.54|340.74|343.54|340.74|343.4|340.6|0
1654149300000|2022-06-02 05:55:00|343.4|340.6|343.13|340.33|343.54|340.74|343.13|340.33|0
1654149310000|2022-06-02 05:55:10|343.34|340.54|343.34|340.54|343.34|340.54|343.27|340.47|0
1654149320000|2022-06-02 05:55:20|343.4|340.6|343.68|340.88|343.68|340.88|343.4|340.6|0
1654149330000|2022-06-02 05:55:30|343.75|340.95|343.81|341.01|343.81|341.01|343.75|340.95|0
1654149340000|2022-06-02 05:55:40|343.68|340.88|343.68|340.88|343.68|340.88|343.68|340.88|0
1654149350000|2022-06-02 05:55:50|343.75|340.95|343.68|340.88|343.75|340.95|343.68|340.88|0
1654149360000|2022-06-02 05:56:00|343.75|340.95|343.68|340.88|343.75|340.95|343.68|340.88|0
1654149370000|2022-06-02 05:56:10|343.54|340.74|343.54|340.74|343.54|340.74|343.54|340.74|0
1654149380000|2022-06-02 05:56:20|343.4|340.6|343.4|340.6|343.4|340.6|343.4|340.6|0
1654149390000|2022-06-02 05:56:30|343.61|340.81|343.54|340.74|343.61|340.81|343.54|340.74|0
1654149400000|2022-06-02 05:56:40|343.4|340.6|343.4|340.6|343.4|340.6|343.4|340.6|0
1654149410000|2022-06-02 05:56:50|343.54|340.74|343.61|340.81|343.61|340.81|343.54|340.74|0
1654149420000|2022-06-02 05:57:00|343.54|340.74|343.68|340.88|343.68|340.88|343.54|340.74|0
1654149430000|2022-06-02 05:57:10|343.95|341.15|343.89|341.09|343.95|341.15|343.89|341.09|0
1654149440000|2022-06-02 05:57:20|343.95|341.15|343.95|341.15|343.95|341.15|343.95|341.15|0
1654149450000|2022-06-02 05:57:30|344.02|341.22|343.81|341.01|344.02|341.22|343.81|341.01|0
1654149460000|2022-06-02 05:57:40|343.89|341.09|343.81|341.01|343.89|341.09|343.81|341.01|0
1654149470000|2022-06-02 05:57:50|343.89|341.09|343.81|341.01|343.89|341.09|343.81|341.01|0
1654149480000|2022-06-02 05:58:00|343.75|340.95|343.75|340.95|343.75|340.95|343.75|340.95|0
1654149490000|2022-06-02 05:58:10|343.81|341.01|343.81|341.01|343.81|341.01|343.81|341.01|0
1654149500000|2022-06-02 05:58:20|343.95|341.15|343.81|341.01|343.95|341.15|343.81|341.01|0
1654149510000|2022-06-02 05:58:30|343.88|341.08|343.81|341.01|343.88|341.08|343.81|341.01|0
1654149520000|2022-06-02 05:58:40|343.95|341.15|343.81|341.01|343.95|341.15|343.81|341.01|0
1654149530000|2022-06-02 05:58:50|343.68|340.88|343.68|340.88|343.68|340.88|343.68|340.88|0
1654149540000|2022-06-02 05:59:00|343.75|340.95|343.61|340.81|343.75|340.95|343.61|340.81|0
1654149550000|2022-06-02 05:59:10|343.68|340.88|343.61|340.81|343.75|340.95|343.61|340.81|0
1654149560000|2022-06-02 05:59:20|343.4|340.6|343.4|340.6|343.4|340.6|343.4|340.6|0
1654149570000|2022-06-02 05:59:30|343.54|340.74|343.47|340.67|343.68|340.88|343.47|340.67|0
1654149580000|2022-06-02 05:59:40|343.81|341.01|343.88|341.08|343.88|341.08|343.81|341.01|0
1654149590000|2022-06-02 05:59:50|343.81|341.01|343.81|341.01|343.95|341.15|343.81|341.01|0
1654149600000|2022-06-02 06:00:00|343.95|341.15|344.22|341.42|344.22|341.42|343.95|341.15|0
1654149610000|2022-06-02 06:00:10|343.95|341.15|343.81|341.01|343.95|341.15|343.81|341.01|0
1654149620000|2022-06-02 06:00:20|343.68|340.88|343.26|340.46|343.68|340.88|343.26|340.46|0
1654149630000|2022-06-02 06:00:30|343.13|340.33|342.85|340.05|343.13|340.33|342.85|340.05|0
1654149640000|2022-06-02 06:00:40|343.4|340.6|343.68|340.88|343.68|340.88|343.26|340.46|0
1654149650000|2022-06-02 06:00:50|343.75|340.95|343.68|340.88|343.75|340.95|343.68|340.88|0
1654149660000|2022-06-02 06:01:00|343.61|340.81|343.68|340.88|343.81|341.01|343.61|340.81|0
1654149670000|2022-06-02 06:01:10|343.95|341.15|344.09|341.29|344.09|341.29|343.95|341.15|0
1654149690000|2022-06-02 06:01:30|344.22|341.42|344.22|341.42|344.22|341.42|344.22|341.42|0
1654149700000|2022-06-02 06:01:40|344.09|341.29|344.09|341.29|344.22|341.42|344.09|341.29|0
1654149710000|2022-06-02 06:01:50|343.95|341.15|343.95|341.15|343.95|341.15|343.95|341.15|0
1654149720000|2022-06-02 06:02:00|343.54|340.74|343.4|340.6|343.54|340.74|343.4|340.6|0
1654149730000|2022-06-02 06:02:10|343.26|340.46|342.99|340.19|343.4|340.6|342.99|340.19|0
1654149740000|2022-06-02 06:02:20|342.85|340.05|343.13|340.33|343.13|340.33|342.85|340.05|0
1654149750000|2022-06-02 06:02:30|342.99|340.19|343.13|340.33|343.13|340.33|342.99|340.19|0
1654149760000|2022-06-02 06:02:40|343.06|340.26|342.85|340.05|343.13|340.33|342.85|340.05|0
1654149770000|2022-06-02 06:02:50|342.72|339.92|342.44|339.64|342.85|340.05|342.44|339.64|0
1654149780000|2022-06-02 06:03:00|342.31|339.51|342.31|339.51|342.31|339.51|342.24|339.44|0
1654149790000|2022-06-02 06:03:10|342.44|339.64|342.31|339.51|342.44|339.64|342.31|339.51|0
1654149800000|2022-06-02 06:03:20|342.44|339.64|342.44|339.64|342.44|339.64|342.44|339.64|0
1654149810000|2022-06-02 06:03:30|342.58|339.78|342.72|339.92|342.85|340.05|342.58|339.78|0
1654149820000|2022-06-02 06:03:40|342.85|340.05|343.2|340.4|343.2|340.4|342.85|340.05|0
1654149830000|2022-06-02 06:03:50|343.26|340.46|343.26|340.46|343.26|340.46|343.13|340.33|0
1654149840000|2022-06-02 06:04:00|342.99|340.19|342.72|339.92|342.99|340.19|342.72|339.92|0
1654149850000|2022-06-02 06:04:10|342.85|340.05|342.58|339.78|342.85|340.05|342.58|339.78|0
1654149860000|2022-06-02 06:04:20|342.44|339.64|342.44|339.64|342.44|339.64|342.44|339.64|0
1654149880000|2022-06-02 06:04:40|342.31|339.51|342.31|339.51|342.31|339.51|342.31|339.51|0
1654149890000|2022-06-02 06:04:50|342.58|339.78|342.38|339.58|342.58|339.78|342.38|339.58|0
1654149900000|2022-06-02 06:05:00|342.44|339.64|342.38|339.58|342.44|339.64|342.38|339.58|0
1654149910000|2022-06-02 06:05:10|342.17|339.37|342.03|339.23|342.17|339.37|342.03|339.23|0
1654149920000|2022-06-02 06:05:20|342.17|339.37|342.31|339.51|342.31|339.51|342.1|339.3|0
1654149930000|2022-06-02 06:05:30|342.65|339.85|342.72|339.92|342.72|339.92|342.58|339.78|0
1654149940000|2022-06-02 06:05:40|342.71|339.91|342.58|339.78|342.85|340.05|342.58|339.78|0
1654149950000|2022-06-02 06:05:50|342.85|340.05|342.99|340.19|342.99|340.19|342.85|340.05|0
1654149970000|2022-06-02 06:06:10|343.06|340.26|343.13|340.33|343.13|340.33|342.99|340.19|0
1654149980000|2022-06-02 06:06:20|343.06|340.26|342.99|340.19|343.06|340.26|342.92|340.12|0
1654149990000|2022-06-02 06:06:30|342.85|340.05|342.85|340.05|342.85|340.05|342.71|339.91|0
1654150000000|2022-06-02 06:06:40|342.99|340.19|343.12|340.32|343.12|340.32|342.99|340.19|0
1654150010000|2022-06-02 06:06:50|343.26|340.46|343.12|340.32|343.26|340.46|343.12|340.32|0
1654150020000|2022-06-02 06:07:00|342.99|340.19|342.99|340.19|342.99|340.19|342.99|340.19|0
1654150040000|2022-06-02 06:07:20|343.06|340.26|343.12|340.32|343.12|340.32|342.99|340.19|0
1654150060000|2022-06-02 06:07:40|342.99|340.19|343.06|340.26|343.06|340.26|342.99|340.19|0
1654150070000|2022-06-02 06:07:50|342.85|340.05|342.58|339.78|342.85|340.05|342.58|339.78|0
1654150080000|2022-06-02 06:08:00|342.44|339.64|342.44|339.64|342.51|339.71|342.44|339.64|0
1654150100000|2022-06-02 06:08:20|342.37|339.57|342.3|339.5|342.37|339.57|342.3|339.5|0
1654150110000|2022-06-02 06:08:30|342.1|339.3|341.62|338.82|342.1|339.3|341.48|338.68|0
1654150120000|2022-06-02 06:08:40|341.76|338.96|341.35|338.55|341.76|338.96|341.35|338.55|0
1654150130000|2022-06-02 06:08:50|341.62|338.82|341.48|338.68|341.62|338.82|341.48|338.68|0
1654150140000|2022-06-02 06:09:00|341.35|338.55|341.35|338.55|341.35|338.55|341.28|338.48|0
1654150150000|2022-06-02 06:09:10|341.48|338.68|341.21|338.41|341.48|338.68|341.21|338.41|0
1654150160000|2022-06-02 06:09:20|341.35|338.55|341.35|338.55|341.35|338.55|341.28|338.48|0
1654150170000|2022-06-02 06:09:30|341.48|338.68|341.48|338.68|341.48|338.68|341.48|338.68|0
1654150180000|2022-06-02 06:09:40|341.35|338.55|341.35|338.55|341.35|338.55|341.35|338.55|0
1654150190000|2022-06-02 06:09:50|341.28|338.48|341.35|338.55|341.35|338.55|341.28|338.48|0
1654150200000|2022-06-02 06:10:00|341.21|338.41|341.07|338.27|341.21|338.41|341.07|338.27|0
1654150220000|2022-06-02 06:10:20|341.21|338.41|341.21|338.41|341.21|338.41|341.21|338.41|0
1654150230000|2022-06-02 06:10:30|341.35|338.55|341.48|338.68|341.48|338.68|341.35|338.55|0
1654150240000|2022-06-02 06:10:40|341.35|338.55|341.35|338.55|341.35|338.55|341.35|338.55|0
1654150250000|2022-06-02 06:10:50|341.42|338.62|341.69|338.89|341.69|338.89|341.42|338.62|0
1654150260000|2022-06-02 06:11:00|341.62|338.82|341.62|338.82|341.76|338.96|341.62|338.82|0
1654150270000|2022-06-02 06:11:10|341.48|338.68|341.62|338.82|341.62|338.82|341.48|338.68|0
1654150280000|2022-06-02 06:11:20|341.76|338.96|341.89|339.09|341.89|339.09|341.76|338.96|0
1654150290000|2022-06-02 06:11:30|341.76|338.96|341.89|339.09|341.89|339.09|341.76|338.96|0
1654150300000|2022-06-02 06:11:40|342.17|339.37|342.3|339.5|342.3|339.5|342.17|339.37|0
1654150310000|2022-06-02 06:11:50|342.44|339.64|342.3|339.5|342.44|339.64|342.3|339.5|0
1654150320000|2022-06-02 06:12:00|342.17|339.37|342.1|339.3|342.17|339.37|342.1|339.3|0
1654150330000|2022-06-02 06:12:10|341.96|339.16|341.76|338.96|342.03|339.23|341.76|338.96|0
1654150340000|2022-06-02 06:12:20|341.69|338.89|341.76|338.96|341.76|338.96|341.69|338.89|0
1654150350000|2022-06-02 06:12:30|341.62|338.82|341.76|338.96|341.76|338.96|341.62|338.82|0
1654150360000|2022-06-02 06:12:40|341.62|338.82|341.62|338.82|341.69|338.89|341.62|338.82|0
1654150370000|2022-06-02 06:12:50|341.76|338.96|341.69|338.89|341.76|338.96|341.69|338.89|0
1654150380000|2022-06-02 06:13:00|341.89|339.09|341.83|339.03|341.89|339.09|341.76|338.96|0
1654150390000|2022-06-02 06:13:10|341.76|338.96|341.89|339.09|341.89|339.09|341.76|338.96|0
1654150400000|2022-06-02 06:13:20|341.96|339.16|341.96|339.16|341.96|339.16|341.89|339.09|0
1654150410000|2022-06-02 06:13:30|342.03|339.23|342.3|339.5|342.3|339.5|342.03|339.23|0
1654150430000|2022-06-02 06:13:50|342.44|339.64|342.44|339.64|342.44|339.64|342.44|339.64|0
1654150440000|2022-06-02 06:14:00|342.57|339.77|342.44|339.64|342.57|339.77|342.44|339.64|0
1654150450000|2022-06-02 06:14:10|342.51|339.71|342.44|339.64|342.57|339.77|342.44|339.64|0
1654150470000|2022-06-02 06:14:30|342.71|339.91|342.71|339.91|342.71|339.91|342.71|339.91|0
1654150480000|2022-06-02 06:14:40|342.57|339.77|342.57|339.77|342.57|339.77|342.51|339.71|0
1654150490000|2022-06-02 06:14:50|342.44|339.64|342.57|339.77|342.57|339.77|342.44|339.64|0
1654150500000|2022-06-02 06:15:00|342.44|339.64|342.57|339.77|342.57|339.77|342.44|339.64|0
1654150510000|2022-06-02 06:15:10|342.64|339.84|342.64|339.84|342.64|339.84|342.64|339.84|0
1654150520000|2022-06-02 06:15:20|342.57|339.77|342.57|339.77|342.57|339.77|342.51|339.71|0
1654150540000|2022-06-02 06:15:40|342.44|339.64|342.57|339.77|342.57|339.77|342.44|339.64|0
1654150550000|2022-06-02 06:15:50|342.71|339.91|342.71|339.91|342.85|340.05|342.71|339.91|0
1654150560000|2022-06-02 06:16:00|342.57|339.77|342.57|339.77|342.57|339.77|342.51|339.71|0
1654150570000|2022-06-02 06:16:10|342.51|339.71|342.57|339.77|342.57|339.77|342.51|339.71|0
1654150580000|2022-06-02 06:16:20|342.71|339.91|342.85|340.05|342.85|340.05|342.71|339.91|0
1654150590000|2022-06-02 06:16:30|342.71|339.91|342.78|339.98|342.85|340.05|342.71|339.91|0
1654150600000|2022-06-02 06:16:40|342.71|339.91|342.85|340.05|342.85|340.05|342.71|339.91|0
1654150610000|2022-06-02 06:16:50|342.98|340.18|343.12|340.32|343.12|340.32|342.98|340.18|0
1654150620000|2022-06-02 06:17:00|343.26|340.46|343.26|340.46|343.26|340.46|343.26|340.46|0
1654150630000|2022-06-02 06:17:10|343.39|340.59|343.39|340.59|343.39|340.59|343.39|340.59|0
1654150650000|2022-06-02 06:17:30|343.53|340.73|343.39|340.59|343.53|340.73|343.26|340.46|0
1654150660000|2022-06-02 06:17:40|343.53|340.73|343.39|340.59|343.53|340.73|343.39|340.59|0
1654150670000|2022-06-02 06:17:50|343.53|340.73|343.6|340.8|343.6|340.8|343.53|340.73|0
1654150680000|2022-06-02 06:18:00|343.8|341|343.67|340.87|343.8|341|343.67|340.87|0
1654150700000|2022-06-02 06:18:20|343.8|341|343.8|341|343.8|341|343.67|340.87|0
1654150710000|2022-06-02 06:18:30|343.74|340.94|343.8|341|343.8|341|343.74|340.94|0
1654150730000|2022-06-02 06:18:50|343.94|341.14|343.94|341.14|343.94|341.14|343.8|341|0
1654150740000|2022-06-02 06:19:00|344.08|341.28|344.01|341.21|344.08|341.28|344.01|341.21|0
1654150750000|2022-06-02 06:19:10|343.94|341.14|343.94|341.14|343.94|341.14|343.94|341.14|0
1654150760000|2022-06-02 06:19:20|344.08|341.28|344.08|341.28|344.08|341.28|344.08|341.28|0
1654150770000|2022-06-02 06:19:30|343.94|341.14|343.94|341.14|343.94|341.14|343.94|341.14|0
1654150790000|2022-06-02 06:19:50|344.08|341.28|344.21|341.41|344.21|341.41|344.08|341.28|0
1654150810000|2022-06-02 06:20:10|344.08|341.28|344.08|341.28|344.08|341.28|343.94|341.14|0
1654150820000|2022-06-02 06:20:20|344.21|341.41|344.08|341.28|344.21|341.41|344.08|341.28|0
1654150830000|2022-06-02 06:20:30|343.94|341.14|343.94|341.14|343.94|341.14|343.94|341.14|0
1654150840000|2022-06-02 06:20:40|344.15|341.35|343.94|341.14|344.15|341.35|343.94|341.14|0
1654150850000|2022-06-02 06:20:50|344.08|341.28|344.08|341.28|344.08|341.28|344.08|341.28|0
1654150860000|2022-06-02 06:21:00|343.94|341.14|344.01|341.21|344.01|341.21|343.94|341.14|0
1654150870000|2022-06-02 06:21:10|343.94|341.14|344.08|341.28|344.21|341.41|343.94|341.14|0
1654150880000|2022-06-02 06:21:20|344.21|341.41|344.21|341.41|344.21|341.41|344.08|341.28|0
1654150890000|2022-06-02 06:21:30|344.29|341.49|344.35|341.55|344.35|341.55|344.29|341.49|0
1654150900000|2022-06-02 06:21:40|344.21|341.41|343.94|341.14|344.21|341.41|343.94|341.14|0
1654150910000|2022-06-02 06:21:50|344.01|341.21|344.01|341.21|344.08|341.28|343.94|341.14|0
1654150920000|2022-06-02 06:22:00|344.08|341.28|344.08|341.28|344.08|341.28|344.08|341.28|0
1654150930000|2022-06-02 06:22:10|343.94|341.14|343.94|341.14|344.08|341.28|343.94|341.14|0
1654150940000|2022-06-02 06:22:20|343.8|341|343.8|341|343.94|341.14|343.8|341|0
1654150960000|2022-06-02 06:22:40|343.94|341.14|343.94|341.14|343.94|341.14|343.87|341.07|0
1654150970000|2022-06-02 06:22:50|343.8|341|343.94|341.14|343.94|341.14|343.8|341|0
1654150980000|2022-06-02 06:23:00|343.8|341|343.94|341.14|343.94|341.14|343.8|341|0
1654151000000|2022-06-02 06:23:20|343.87|341.07|343.94|341.14|343.94|341.14|343.8|341|0
1654151020000|2022-06-02 06:23:40|344.08|341.28|344.01|341.21|344.08|341.28|344.01|341.21|0
1654151030000|2022-06-02 06:23:50|343.94|341.14|344.08|341.28|344.08|341.28|343.94|341.14|0
1654151040000|2022-06-02 06:24:00|343.94|341.14|343.8|341|343.94|341.14|343.8|341|0
1654151050000|2022-06-02 06:24:10|343.94|341.14|343.94|341.14|343.94|341.14|343.94|341.14|0
1654151060000|2022-06-02 06:24:20|343.8|341|343.8|341|343.8|341|343.8|341|0
1654151080000|2022-06-02 06:24:40|343.66|340.86|343.66|340.86|343.66|340.86|343.66|340.86|0
1654151110000|2022-06-02 06:25:10|343.74|340.94|343.8|341|343.8|341|343.66|340.86|0
1654151120000|2022-06-02 06:25:20|343.66|340.86|343.39|340.59|343.66|340.86|343.39|340.59|0
1654151130000|2022-06-02 06:25:30|343.32|340.52|343.25|340.45|343.39|340.59|343.25|340.45|0
1654151140000|2022-06-02 06:25:40|343.39|340.59|343.25|340.45|343.39|340.59|343.25|340.45|0
1654151160000|2022-06-02 06:26:00|343.39|340.59|343.53|340.73|343.53|340.73|343.39|340.59|0
1654151170000|2022-06-02 06:26:10|343.39|340.59|343.53|340.73|343.53|340.73|343.39|340.59|0
1654151200000|2022-06-02 06:26:40|343.46|340.66|343.53|340.73|343.53|340.73|343.46|340.66|0
1654151220000|2022-06-02 06:27:00|343.66|340.86|343.66|340.86|343.73|340.93|343.66|340.86|0
1654151230000|2022-06-02 06:27:10|343.8|341|343.94|341.14|343.94|341.14|343.8|341|0
1654151240000|2022-06-02 06:27:20|343.87|341.07|343.8|341|343.94|341.14|343.8|341|0
1654151250000|2022-06-02 06:27:30|343.87|341.07|343.87|341.07|343.94|341.14|343.87|341.07|0
1654151260000|2022-06-02 06:27:40|343.94|341.14|343.94|341.14|343.94|341.14|343.87|341.07|0
1654151280000|2022-06-02 06:28:00|344.07|341.27|344.07|341.27|344.07|341.27|344.01|341.21|0
1654151290000|2022-06-02 06:28:10|344.35|341.55|344.49|341.69|344.49|341.69|344.35|341.55|0
1654151300000|2022-06-02 06:28:20|344.35|341.55|344.35|341.55|344.35|341.55|344.35|341.55|0
1654151320000|2022-06-02 06:28:40|344.49|341.69|344.35|341.55|344.49|341.69|344.35|341.55|0
1654151340000|2022-06-02 06:29:00|344.21|341.41|344.21|341.41|344.21|341.41|344.21|341.41|0
1654151370000|2022-06-02 06:29:30|344.35|341.55|344.35|341.55|344.35|341.55|344.35|341.55|0
1654151400000|2022-06-02 06:30:00|344.28|341.48|344.21|341.41|344.28|341.48|344.21|341.41|0
1654151410000|2022-06-02 06:30:10|344.35|341.55|344.07|341.27|344.35|341.55|344.07|341.27|0
1654151420000|2022-06-02 06:30:20|344.21|341.41|344.07|341.27|344.21|341.41|344.07|341.27|0
1654151440000|2022-06-02 06:30:40|343.94|341.14|343.94|341.14|343.94|341.14|343.94|341.14|0
1654151450000|2022-06-02 06:30:50|344.07|341.27|344.21|341.41|344.21|341.41|344.07|341.27|0
1654151460000|2022-06-02 06:31:00|344.35|341.55|344.35|341.55|344.35|341.55|344.35|341.55|0
1654151470000|2022-06-02 06:31:10|344.21|341.41|344.07|341.27|344.21|341.41|344.07|341.27|0
1654151480000|2022-06-02 06:31:20|344.14|341.34|344.21|341.41|344.21|341.41|344.14|341.34|0
1654151490000|2022-06-02 06:31:30|344.35|341.55|344.35|341.55|344.35|341.55|344.35|341.55|0
1654151510000|2022-06-02 06:31:50|344.48|341.68|344.48|341.68|344.48|341.68|344.48|341.68|0
1654151520000|2022-06-02 06:32:00|344.42|341.62|344.56|341.76|344.56|341.76|344.35|341.55|0
1654151530000|2022-06-02 06:32:10|344.55|341.75|344.48|341.68|344.55|341.75|344.48|341.68|0
1654151540000|2022-06-02 06:32:20|344.35|341.55|344.35|341.55|344.35|341.55|344.35|341.55|0
1654151550000|2022-06-02 06:32:30|344.42|341.62|344.35|341.55|344.42|341.62|344.35|341.55|0
1654151560000|2022-06-02 06:32:40|344.21|341.41|344.07|341.27|344.21|341.41|344.07|341.27|0
1654151570000|2022-06-02 06:32:50|344.21|341.41|344.48|341.68|344.48|341.68|344.21|341.41|0
1654151580000|2022-06-02 06:33:00|344.35|341.55|344.14|341.34|344.35|341.55|344.14|341.34|0
1654151590000|2022-06-02 06:33:10|344.21|341.41|344.42|341.62|344.42|341.62|344.21|341.41|0
1654151600000|2022-06-02 06:33:20|344.48|341.68|344.48|341.68|344.48|341.68|344.35|341.55|0
1654151610000|2022-06-02 06:33:30|344.62|341.82|344.48|341.68|344.62|341.82|344.48|341.68|0
1654151620000|2022-06-02 06:33:40|344.55|341.75|344.48|341.68|344.55|341.75|344.48|341.68|0
1654151630000|2022-06-02 06:33:50|344.62|341.82|344.62|341.82|344.62|341.82|344.62|341.82|0
1654151640000|2022-06-02 06:34:00|344.55|341.75|344.62|341.82|344.62|341.82|344.35|341.55|0
1654151650000|2022-06-02 06:34:10|344.48|341.68|344.62|341.82|344.62|341.82|344.48|341.68|0
1654151660000|2022-06-02 06:34:20|344.35|341.55|344.35|341.55|344.35|341.55|344.35|341.55|0
1654151670000|2022-06-02 06:34:30|344.48|341.68|344.48|341.68|344.48|341.68|344.48|341.68|0
1654151680000|2022-06-02 06:34:40|344.42|341.62|344.76|341.96|344.76|341.96|344.35|341.55|0
1654151690000|2022-06-02 06:34:50|344.62|341.82|344.62|341.82|344.62|341.82|344.62|341.82|0
1654151700000|2022-06-02 06:35:00|344.76|341.96|344.69|341.89|344.76|341.96|344.69|341.89|0
1654151710000|2022-06-02 06:35:10|344.62|341.82|344.48|341.68|344.62|341.82|344.48|341.68|0
1654151720000|2022-06-02 06:35:20|344.55|341.75|344.55|341.75|344.55|341.75|344.55|341.75|0
1654151730000|2022-06-02 06:35:30|344.62|341.82|344.48|341.68|344.62|341.82|344.48|341.68|0
1654151740000|2022-06-02 06:35:40|344.62|341.82|344.76|341.96|344.76|341.96|344.62|341.82|0
1654151750000|2022-06-02 06:35:50|344.89|342.09|344.89|342.09|344.89|342.09|344.89|342.09|0
1654151760000|2022-06-02 06:36:00|344.76|341.96|344.89|342.09|344.89|342.09|344.76|341.96|0
1654151780000|2022-06-02 06:36:20|344.76|341.96|344.89|342.09|344.89|342.09|344.76|341.96|0
1654151790000|2022-06-02 06:36:30|345.03|342.23|344.96|342.16|345.03|342.23|344.89|342.09|0
1654151800000|2022-06-02 06:36:40|345.03|342.23|344.76|341.96|345.03|342.23|344.76|341.96|0
1654151810000|2022-06-02 06:36:50|344.62|341.82|344.62|341.82|344.62|341.82|344.62|341.82|0
1654151820000|2022-06-02 06:37:00|344.48|341.68|344.48|341.68|344.62|341.82|344.48|341.68|0
1654151830000|2022-06-02 06:37:10|344.62|341.82|344.48|341.68|344.62|341.82|344.48|341.68|0
1654151840000|2022-06-02 06:37:20|344.62|341.82|344.62|341.82|344.62|341.82|344.62|341.82|0
1654151860000|2022-06-02 06:37:40|344.55|341.75|344.62|341.82|344.62|341.82|344.55|341.75|0
1654151870000|2022-06-02 06:37:50|344.76|341.96|344.76|341.96|344.76|341.96|344.76|341.96|0
1654151880000|2022-06-02 06:38:00|344.89|342.09|344.48|341.68|344.89|342.09|344.48|341.68|0
1654151890000|2022-06-02 06:38:10|344.62|341.82|344.62|341.82|344.62|341.82|344.62|341.82|0
1654151900000|2022-06-02 06:38:20|344.69|341.89|344.69|341.89|344.69|341.89|344.69|341.89|0
1654151910000|2022-06-02 06:38:30|344.76|341.96|344.76|341.96|344.76|341.96|344.62|341.82|0
1654151930000|2022-06-02 06:38:50|344.89|342.09|344.89|342.09|344.89|342.09|344.89|342.09|0
1654151940000|2022-06-02 06:39:00|345.03|342.23|345.03|342.23|345.03|342.23|345.03|342.23|0
1654151960000|2022-06-02 06:39:20|345.17|342.37|345.17|342.37|345.3|342.5|345.17|342.37|0
1654151970000|2022-06-02 06:39:30|345.24|342.44|345.17|342.37|345.24|342.44|345.17|342.37|0
1654151980000|2022-06-02 06:39:40|345.1|342.3|345.17|342.37|345.17|342.37|345.1|342.3|0
1654151990000|2022-06-02 06:39:50|345.24|342.44|345.24|342.44|345.24|342.44|345.24|342.44|0
1654152000000|2022-06-02 06:40:00|345.3|342.5|345.17|342.37|345.3|342.5|345.17|342.37|0
1654152010000|2022-06-02 06:40:10|345.3|342.5|345.17|342.37|345.3|342.5|345.17|342.37|0
1654152020000|2022-06-02 06:40:20|345.1|342.3|345.17|342.37|345.17|342.37|345.1|342.3|0
1654152030000|2022-06-02 06:40:30|345.1|342.3|345.17|342.37|345.17|342.37|345.1|342.3|0
1654152040000|2022-06-02 06:40:40|345.03|342.23|345.03|342.23|345.03|342.23|345.03|342.23|0
1654152050000|2022-06-02 06:40:50|345.1|342.3|345.17|342.37|345.17|342.37|345.1|342.3|0
1654152110000|2022-06-02 06:41:50|345.24|342.44|345.17|342.37|345.24|342.44|345.17|342.37|0
1654152120000|2022-06-02 06:42:00|345.3|342.5|345.03|342.23|345.3|342.5|345.03|342.23|0
1654152130000|2022-06-02 06:42:10|344.89|342.09|344.82|342.02|344.89|342.09|344.82|342.02|0
1654152140000|2022-06-02 06:42:20|344.75|341.95|344.48|341.68|344.75|341.95|344.48|341.68|0
1654152160000|2022-06-02 06:42:40|344.34|341.54|344.2|341.4|344.34|341.54|344.2|341.4|0
1654152170000|2022-06-02 06:42:50|344.34|341.54|344.2|341.4|344.34|341.54|344.2|341.4|0
1654152180000|2022-06-02 06:43:00|344.34|341.54|344.07|341.27|344.34|341.54|344.07|341.27|0
1654152190000|2022-06-02 06:43:10|344.2|341.4|344.07|341.27|344.2|341.4|344.07|341.27|0
1654152210000|2022-06-02 06:43:30|344.2|341.4|344.07|341.27|344.2|341.4|344.07|341.27|0
1654152220000|2022-06-02 06:43:40|343.93|341.13|344.07|341.27|344.07|341.27|343.93|341.13|0
1654152230000|2022-06-02 06:43:50|343.93|341.13|344.07|341.27|344.07|341.27|343.93|341.13|0
1654152240000|2022-06-02 06:44:00|344.2|341.4|344.2|341.4|344.34|341.54|344.2|341.4|0
1654152250000|2022-06-02 06:44:10|344.27|341.47|344.34|341.54|344.34|341.54|344.27|341.47|0
1654152260000|2022-06-02 06:44:20|344.41|341.61|344.48|341.68|344.48|341.68|344.41|341.61|0
1654152290000|2022-06-02 06:44:50|344.61|341.81|344.61|341.81|344.61|341.81|344.61|341.81|0
1654152310000|2022-06-02 06:45:10|344.48|341.68|344.2|341.4|344.61|341.81|344.2|341.4|0
1654152320000|2022-06-02 06:45:20|344.34|341.54|344.34|341.54|344.34|341.54|344.34|341.54|0
1654152330000|2022-06-02 06:45:30|344.2|341.4|344.07|341.27|344.2|341.4|344.07|341.27|0
1654152350000|2022-06-02 06:45:50|344|341.2|343.79|340.99|344|341.2|343.79|340.99|0
1654152360000|2022-06-02 06:46:00|343.73|340.93|343.65|340.85|343.73|340.93|343.65|340.85|0
1654152370000|2022-06-02 06:46:10|343.73|340.93|343.65|340.85|343.73|340.93|343.65|340.85|0
1654152380000|2022-06-02 06:46:20|343.73|340.93|343.65|340.85|343.73|340.93|343.65|340.85|0
1654152390000|2022-06-02 06:46:30|343.52|340.72|343.38|340.58|343.52|340.72|343.38|340.58|0
1654152400000|2022-06-02 06:46:40|343.45|340.65|343.45|340.65|343.52|340.72|343.38|340.58|0
1654152410000|2022-06-02 06:46:50|343.38|340.58|343.38|340.58|343.45|340.65|343.38|340.58|0
1654152420000|2022-06-02 06:47:00|343.45|340.65|343.38|340.58|343.52|340.72|343.38|340.58|0
1654152430000|2022-06-02 06:47:10|343.31|340.51|343.31|340.51|343.31|340.51|343.31|340.51|0
1654152440000|2022-06-02 06:47:20|343.24|340.44|343.11|340.31|343.24|340.44|343.11|340.31|0
1654152450000|2022-06-02 06:47:30|343.18|340.38|343.11|340.31|343.18|340.38|343.11|340.31|0
1654152460000|2022-06-02 06:47:40|342.97|340.17|343.04|340.24|343.04|340.24|342.97|340.17|0
1654152470000|2022-06-02 06:47:50|343.11|340.31|343.04|340.24|343.18|340.38|343.04|340.24|0
1654152480000|2022-06-02 06:48:00|342.97|340.17|342.97|340.17|342.97|340.17|342.83|340.03|0
1654152490000|2022-06-02 06:48:10|342.83|340.03|342.83|340.03|342.83|340.03|342.83|340.03|0
1654152500000|2022-06-02 06:48:20|342.7|339.9|342.56|339.76|342.7|339.9|342.56|339.76|0
1654152510000|2022-06-02 06:48:30|342.63|339.83|342.42|339.62|342.63|339.83|342.42|339.62|0
1654152520000|2022-06-02 06:48:40|342.49|339.69|342.49|339.69|342.56|339.76|342.49|339.69|0
1654152530000|2022-06-02 06:48:50|342.7|339.9|342.56|339.76|342.7|339.9|342.56|339.76|0
1654152540000|2022-06-02 06:49:00|342.42|339.62|342.56|339.76|342.56|339.76|342.28|339.48|0
1654152560000|2022-06-02 06:49:20|342.49|339.69|342.36|339.56|342.49|339.69|342.36|339.56|0
1654152570000|2022-06-02 06:49:30|342.28|339.48|342.42|339.62|342.42|339.62|342.28|339.48|0
1654152580000|2022-06-02 06:49:40|342.28|339.48|342.36|339.56|342.42|339.62|342.28|339.48|0
1654152590000|2022-06-02 06:49:50|342.42|339.62|342.56|339.76|342.56|339.76|342.42|339.62|0
1654152600000|2022-06-02 06:50:00|342.42|339.62|342.28|339.48|342.42|339.62|342.28|339.48|0
1654152620000|2022-06-02 06:50:20|342.56|339.76|342.63|339.83|342.63|339.83|342.49|339.69|0
1654152630000|2022-06-02 06:50:30|342.69|339.89|342.56|339.76|342.69|339.89|342.56|339.76|0
1654152640000|2022-06-02 06:50:40|342.69|339.89|342.63|339.83|342.69|339.89|342.63|339.83|0
1654152650000|2022-06-02 06:50:50|342.69|339.89|342.63|339.83|342.69|339.89|342.56|339.76|0
1654152660000|2022-06-02 06:51:00|342.56|339.76|342.83|340.03|342.83|340.03|342.56|339.76|0
1654152670000|2022-06-02 06:51:10|342.77|339.97|342.69|339.89|342.83|340.03|342.69|339.89|0
1654152680000|2022-06-02 06:51:20|342.76|339.96|342.83|340.03|342.83|340.03|342.76|339.96|0
1654152690000|2022-06-02 06:51:30|342.69|339.89|342.69|339.89|342.69|339.89|342.69|339.89|0
1654152710000|2022-06-02 06:51:50|342.56|339.76|342.42|339.62|342.56|339.76|342.42|339.62|0
1654152720000|2022-06-02 06:52:00|342.56|339.76|342.56|339.76|342.56|339.76|342.42|339.62|0
1654152730000|2022-06-02 06:52:10|342.69|339.89|342.42|339.62|342.69|339.89|342.42|339.62|0
1654152750000|2022-06-02 06:52:30|342.28|339.48|342.28|339.48|342.28|339.48|342.28|339.48|0
1654152760000|2022-06-02 06:52:40|342.15|339.35|342.15|339.35|342.28|339.48|342.15|339.35|0
1654152780000|2022-06-02 06:53:00|342.28|339.48|342.08|339.28|342.28|339.48|342.08|339.28|0
1654152790000|2022-06-02 06:53:10|342.15|339.35|341.87|339.07|342.15|339.35|341.87|339.07|0
1654152800000|2022-06-02 06:53:20|341.6|338.8|341.46|338.66|341.6|338.8|341.46|338.66|0
1654152810000|2022-06-02 06:53:30|341.6|338.8|341.6|338.8|341.74|338.94|341.6|338.8|0
1654152820000|2022-06-02 06:53:40|341.53|338.73|341.46|338.66|341.53|338.73|341.46|338.66|0
1654152830000|2022-06-02 06:53:50|341.6|338.8|341.6|338.8|341.6|338.8|341.6|338.8|0
1654152840000|2022-06-02 06:54:00|341.33|338.53|341.19|338.39|341.33|338.53|341.19|338.39|0
1654152850000|2022-06-02 06:54:10|341.13|338.33|341.26|338.46|341.26|338.46|341.05|338.25|0
1654152860000|2022-06-02 06:54:20|341.19|338.39|341.19|338.39|341.33|338.53|341.19|338.39|0
1654152870000|2022-06-02 06:54:30|341.26|338.46|341.26|338.46|341.26|338.46|341.19|338.39|0
1654152880000|2022-06-02 06:54:40|341.33|338.53|341.33|338.53|341.4|338.6|341.33|338.53|0
1654152890000|2022-06-02 06:54:50|341.46|338.66|341.46|338.66|341.46|338.66|341.46|338.66|0
1654152900000|2022-06-02 06:55:00|341.33|338.53|341.6|338.8|341.6|338.8|341.33|338.53|0
1654152910000|2022-06-02 06:55:10|341.46|338.66|341.33|338.53|341.6|338.8|341.33|338.53|0
1654152920000|2022-06-02 06:55:20|341.46|338.66|341.46|338.66|341.46|338.66|341.46|338.66|0
1654152930000|2022-06-02 06:55:30|341.33|338.53|341.19|338.39|341.33|338.53|341.19|338.39|0
1654152940000|2022-06-02 06:55:40|341.05|338.25|341.05|338.25|341.05|338.25|341.05|338.25|0
1654152950000|2022-06-02 06:55:50|340.92|338.12|340.64|337.84|341.05|338.25|340.64|337.84|0
1654152960000|2022-06-02 06:56:00|340.72|337.92|340.78|337.98|340.92|338.12|340.72|337.92|0
1654152970000|2022-06-02 06:56:10|340.51|337.71|340.64|337.84|340.72|337.92|340.51|337.71|0
1654152980000|2022-06-02 06:56:20|340.78|337.98|340.92|338.12|340.92|338.12|340.78|337.98|0
1654152990000|2022-06-02 06:56:30|341.05|338.25|341.19|338.39|341.19|338.39|341.05|338.25|0
1654153000000|2022-06-02 06:56:40|341.05|338.25|340.78|337.98|341.05|338.25|340.78|337.98|0
1654153010000|2022-06-02 06:56:50|340.64|337.84|340.85|338.05|341.05|338.25|340.64|337.84|0
1654153020000|2022-06-02 06:57:00|340.92|338.12|341.05|338.25|341.05|338.25|340.92|338.12|0
1654153030000|2022-06-02 06:57:10|340.92|338.12|340.92|338.12|340.92|338.12|340.92|338.12|0
1654153040000|2022-06-02 06:57:20|341.19|338.39|341.26|338.46|341.26|338.46|341.19|338.39|0
1654153050000|2022-06-02 06:57:30|341.05|338.25|341.05|338.25|341.05|338.25|341.05|338.25|0
1654153060000|2022-06-02 06:57:40|341.19|338.39|341.05|338.25|341.19|338.39|341.05|338.25|0
1654153070000|2022-06-02 06:57:50|340.85|338.05|340.78|337.98|340.85|338.05|340.78|337.98|0
1654153080000|2022-06-02 06:58:00|340.92|338.12|340.78|337.98|340.92|338.12|340.78|337.98|0
1654153090000|2022-06-02 06:58:10|340.64|337.84|340.78|337.98|340.92|338.12|340.64|337.84|0
1654153100000|2022-06-02 06:58:20|340.64|337.84|340.51|337.71|340.64|337.84|340.51|337.71|0
1654153110000|2022-06-02 06:58:30|340.37|337.57|340.58|337.78|340.58|337.78|340.37|337.57|0
1654153120000|2022-06-02 06:58:40|340.51|337.71|340.64|337.84|340.64|337.84|340.51|337.71|0
1654153130000|2022-06-02 06:58:50|340.58|337.78|340.51|337.71|340.64|337.84|340.51|337.71|0
1654153140000|2022-06-02 06:59:00|340.37|337.57|339.96|337.16|340.37|337.57|339.96|337.16|0
1654153150000|2022-06-02 06:59:10|340.1|337.3|340.23|337.43|340.23|337.43|340.1|337.3|0
1654153160000|2022-06-02 06:59:20|340.37|337.57|340.44|337.64|340.51|337.71|340.37|337.57|0
1654153170000|2022-06-02 06:59:30|340.51|337.71|340.31|337.51|340.51|337.71|340.31|337.51|0
1654153180000|2022-06-02 06:59:40|340.37|337.57|340.23|337.43|340.37|337.57|340.23|337.43|0
1654153190000|2022-06-02 06:59:50|340.1|337.3|340.23|337.43|340.23|337.43|340.1|337.3|0
1654153200000|2022-06-02 07:00:00|340.1|337.3|339.83|337.03|340.1|337.3|339.55|336.75|0
1654153210000|2022-06-02 07:00:10|339.63|336.83|340.31|337.51|340.31|337.51|339.63|336.83|0
1654153220000|2022-06-02 07:00:20|340.17|337.37|339.83|337.03|340.17|337.37|339.83|337.03|0
1654153230000|2022-06-02 07:00:30|339.55|336.75|339.62|336.82|339.83|337.03|339.55|336.75|0
1654153240000|2022-06-02 07:00:40|339.42|336.62|339.42|336.62|339.42|336.62|339.42|336.62|0
1654153250000|2022-06-02 07:00:50|339.49|336.69|339.28|336.48|339.55|336.75|338.88|336.08|0
1654153260000|2022-06-02 07:01:00|339.15|336.35|338.87|336.07|339.28|336.48|338.87|336.07|0
1654153270000|2022-06-02 07:01:10|339.01|336.21|339.28|336.48|339.28|336.48|339.01|336.21|0
1654153280000|2022-06-02 07:01:20|339.69|336.89|339.83|337.03|339.83|337.03|339.69|336.89|0
1654153290000|2022-06-02 07:01:30|339.96|337.16|340.1|337.3|340.1|337.3|339.83|337.03|0
1654153300000|2022-06-02 07:01:40|339.55|336.75|339.55|336.75|339.69|336.89|339.55|336.75|0
1654153310000|2022-06-02 07:01:50|339.69|336.89|339.42|336.62|339.69|336.89|339.42|336.62|0
1654153320000|2022-06-02 07:02:00|339.55|336.75|339.69|336.89|339.69|336.89|339.42|336.62|0
1654153330000|2022-06-02 07:02:10|339.83|337.03|340.1|337.3|340.1|337.3|339.83|337.03|0
1654153340000|2022-06-02 07:02:20|339.96|337.16|339.83|337.03|339.96|337.16|339.76|336.96|0
1654153350000|2022-06-02 07:02:30|339.9|337.1|339.69|336.89|339.9|337.1|339.62|336.82|0
1654153360000|2022-06-02 07:02:40|339.55|336.75|339.55|336.75|339.69|336.89|339.55|336.75|0
1654153370000|2022-06-02 07:02:50|339.69|336.89|339.96|337.16|339.96|337.16|339.69|336.89|0
1654153380000|2022-06-02 07:03:00|340.1|337.3|339.82|337.02|340.1|337.3|339.69|336.89|0
1654153390000|2022-06-02 07:03:10|339.55|336.75|339.69|336.89|339.69|336.89|339.49|336.69|0
1654153400000|2022-06-02 07:03:20|339.82|337.02|339.82|337.02|339.9|337.1|339.82|337.02|0
1654153410000|2022-06-02 07:03:30|339.69|336.89|339.55|336.75|339.82|337.02|339.55|336.75|0
1654153420000|2022-06-02 07:03:40|339.69|336.89|339.69|336.89|339.69|336.89|339.69|336.89|0
1654153430000|2022-06-02 07:03:50|339.76|336.96|339.69|336.89|339.76|336.96|339.69|336.89|0
1654153440000|2022-06-02 07:04:00|339.55|336.75|339.35|336.55|339.55|336.75|339.28|336.48|0
1654153450000|2022-06-02 07:04:10|339.55|336.75|339.42|336.62|339.55|336.75|339.35|336.55|0
1654153460000|2022-06-02 07:04:20|339.28|336.48|339.14|336.34|339.28|336.48|339.14|336.34|0
1654153470000|2022-06-02 07:04:30|339.01|336.21|339.01|336.21|339.01|336.21|339.01|336.21|0
1654153480000|2022-06-02 07:04:40|338.87|336.07|339.01|336.21|339.01|336.21|338.87|336.07|0
1654153490000|2022-06-02 07:04:50|338.94|336.14|338.94|336.14|338.94|336.14|338.87|336.07|0
1654153500000|2022-06-02 07:05:00|338.81|336.41|338.67|336.27|338.81|336.41|338.67|336.27|0
1654153510000|2022-06-02 07:05:10|338.74|336.34|338.88|336.48|338.88|336.48|338.74|336.34|0
1654153520000|2022-06-02 07:05:20|339.08|336.68|338.94|336.54|339.08|336.68|338.81|336.41|0
1654153530000|2022-06-02 07:05:30|338.88|336.48|339.01|336.61|339.22|336.82|338.81|336.41|0
1654153540000|2022-06-02 07:05:40|339.08|336.68|339.08|336.68|339.08|336.68|338.94|336.54|0
1654153550000|2022-06-02 07:05:50|338.94|336.54|339.08|336.68|339.08|336.68|338.94|336.54|0
1654153560000|2022-06-02 07:06:00|338.81|336.41|338.67|336.27|338.81|336.41|338.67|336.27|0
1654153570000|2022-06-02 07:06:10|338.81|336.41|338.81|336.41|338.81|336.41|338.67|336.27|0
1654153580000|2022-06-02 07:06:20|338.94|336.54|339.01|336.61|339.01|336.61|338.94|336.54|0
1654153590000|2022-06-02 07:06:30|338.94|336.54|339.08|336.68|339.29|336.89|338.94|336.54|0
1654153600000|2022-06-02 07:06:40|339.01|336.61|339.35|336.95|339.35|336.95|339.01|336.61|0
1654153610000|2022-06-02 07:06:50|339.22|336.82|339.29|336.89|339.49|337.09|339.22|336.82|0
1654153620000|2022-06-02 07:07:00|339.22|336.82|339.01|336.61|339.22|336.82|338.94|336.54|0
1654153630000|2022-06-02 07:07:10|338.94|336.54|339.08|336.68|339.22|336.82|338.94|336.54|0
1654153640000|2022-06-02 07:07:20|338.94|336.54|338.81|336.41|338.94|336.54|338.81|336.41|0
1654153650000|2022-06-02 07:07:30|338.67|336.27|338.67|336.27|338.67|336.27|338.67|336.27|0
1654153680000|2022-06-02 07:08:00|338.74|336.34|338.74|336.34|338.74|336.34|338.74|336.34|0
1654153690000|2022-06-02 07:08:10|338.67|336.27|338.67|336.27|338.81|336.41|338.67|336.27|0
1654153700000|2022-06-02 07:08:20|338.74|336.34|338.81|336.41|338.81|336.41|338.74|336.34|0
1654153710000|2022-06-02 07:08:30|338.88|336.48|339.21|336.81|339.21|336.81|338.88|336.48|0
1654153720000|2022-06-02 07:08:40|339.15|336.75|339.42|337.02|339.42|337.02|339.15|336.75|0
1654153730000|2022-06-02 07:08:50|339.35|336.95|339.21|336.81|339.35|336.95|339.21|336.81|0
1654153740000|2022-06-02 07:09:00|339.35|336.95|339.35|336.95|339.49|337.09|339.35|336.95|0
1654153750000|2022-06-02 07:09:10|339.21|336.81|339.08|336.68|339.21|336.81|339.08|336.68|0
1654153760000|2022-06-02 07:09:20|339.21|336.81|338.94|336.54|339.21|336.81|338.94|336.54|0
1654153770000|2022-06-02 07:09:30|338.81|336.41|338.94|336.54|339.01|336.61|338.81|336.41|0
1654153780000|2022-06-02 07:09:40|338.88|336.48|338.81|336.41|338.88|336.48|338.81|336.41|0
1654153790000|2022-06-02 07:09:50|339.15|336.75|339.21|336.81|339.21|336.81|339.15|336.75|0
1654153800000|2022-06-02 07:10:00|339.08|336.68|339.21|336.81|339.28|336.88|339.08|336.68|0
1654153810000|2022-06-02 07:10:10|339.08|336.68|338.94|336.54|339.08|336.68|338.94|336.54|0
1654153820000|2022-06-02 07:10:20|339.01|336.61|339.01|336.61|339.01|336.61|339.01|336.61|0
1654153830000|2022-06-02 07:10:30|338.94|336.54|338.81|336.41|338.94|336.54|338.67|336.27|0
1654153840000|2022-06-02 07:10:40|338.94|336.54|338.81|336.41|338.94|336.54|338.81|336.41|0
1654153850000|2022-06-02 07:10:50|338.94|336.54|339.21|336.81|339.21|336.81|338.94|336.54|0
1654153860000|2022-06-02 07:11:00|339.08|336.68|339.21|336.81|339.21|336.81|339.08|336.68|0
1654153870000|2022-06-02 07:11:10|339.08|336.68|339.28|336.88|339.28|336.88|339.08|336.68|0
1654153880000|2022-06-02 07:11:20|339.35|336.95|339.76|337.36|339.76|337.36|339.35|336.95|0
1654153890000|2022-06-02 07:11:30|339.49|337.09|339.62|337.22|339.62|337.22|339.42|337.02|0
1654153900000|2022-06-02 07:11:40|339.48|337.08|339.62|337.22|339.62|337.22|339.48|337.08|0
1654153910000|2022-06-02 07:11:50|339.76|337.36|339.89|337.49|339.89|337.49|339.76|337.36|0
1654153920000|2022-06-02 07:12:00|340.1|337.7|340.1|337.7|340.1|337.7|340.1|337.7|0
1654153930000|2022-06-02 07:12:10|340.03|337.63|339.76|337.36|340.03|337.63|339.76|337.36|0
1654153940000|2022-06-02 07:12:20|340.16|337.76|340.16|337.76|340.3|337.9|340.16|337.76|0
1654153950000|2022-06-02 07:12:30|340.3|337.9|340.16|337.76|340.3|337.9|340.16|337.76|0
1654153960000|2022-06-02 07:12:40|340.3|337.9|340.44|338.04|340.44|338.04|340.3|337.9|0
1654153970000|2022-06-02 07:12:50|340.3|337.9|340.16|337.76|340.3|337.9|340.03|337.63|0
1654153980000|2022-06-02 07:13:00|340.1|337.7|339.89|337.49|340.1|337.7|339.89|337.49|0
1654153990000|2022-06-02 07:13:10|339.96|337.56|339.96|337.56|339.96|337.56|339.96|337.56|0
1654154000000|2022-06-02 07:13:20|339.89|337.49|339.62|337.22|339.89|337.49|339.62|337.22|0
1654154010000|2022-06-02 07:13:30|339.76|337.36|339.62|337.22|339.76|337.36|339.62|337.22|0
1654154020000|2022-06-02 07:13:40|339.48|337.08|339.48|337.08|339.48|337.08|339.48|337.08|0
1654154030000|2022-06-02 07:13:50|339.35|336.95|339.28|336.88|339.35|336.95|339.21|336.81|0
1654154040000|2022-06-02 07:14:00|339.21|336.81|339.35|336.95|339.35|336.95|339.21|336.81|0
1654154050000|2022-06-02 07:14:10|339.48|337.08|339.35|336.95|339.62|337.22|339.35|336.95|0
1654154060000|2022-06-02 07:14:20|339.21|336.81|339.35|336.95|339.35|336.95|339.21|336.81|0
1654154070000|2022-06-02 07:14:30|339.21|336.81|339.21|336.81|339.35|336.95|339.21|336.81|0
1654154080000|2022-06-02 07:14:40|339.08|336.68|339.08|336.68|339.21|336.81|339.08|336.68|0
1654154090000|2022-06-02 07:14:50|338.94|336.54|339.01|336.61|339.01|336.61|338.94|336.54|0
1654154100000|2022-06-02 07:15:00|338.94|336.54|339.08|336.68|339.08|336.68|338.94|336.54|0
1654154110000|2022-06-02 07:15:10|338.67|336.27|338.8|336.4|338.94|336.54|338.67|336.27|0
1654154120000|2022-06-02 07:15:20|338.87|336.47|338.94|336.54|338.94|336.54|338.8|336.4|0
1654154140000|2022-06-02 07:15:40|339.01|336.61|338.87|336.47|339.01|336.61|338.8|336.4|0
1654154150000|2022-06-02 07:15:50|338.8|336.4|338.94|336.54|338.94|336.54|338.8|336.4|0
1654154160000|2022-06-02 07:16:00|338.8|336.4|338.67|336.27|338.8|336.4|338.67|336.27|0
1654154180000|2022-06-02 07:16:20|338.94|336.54|338.94|336.54|338.94|336.54|338.94|336.54|0
1654154190000|2022-06-02 07:16:30|339.01|336.61|338.94|336.54|339.01|336.61|338.94|336.54|0
1654154200000|2022-06-02 07:16:40|339.08|336.68|339.07|336.67|339.08|336.68|339.07|336.67|0
1654154220000|2022-06-02 07:17:00|339.21|336.81|339.07|336.67|339.21|336.81|339.07|336.67|0
1654154230000|2022-06-02 07:17:10|338.94|336.54|339.21|336.81|339.21|336.81|338.94|336.54|0
1654154240000|2022-06-02 07:17:20|339.35|336.95|339.35|336.95|339.48|337.08|339.35|336.95|0
1654154250000|2022-06-02 07:17:30|339.21|336.81|339.35|336.95|339.35|336.95|339.21|336.81|0
1654154260000|2022-06-02 07:17:40|339.21|336.81|339.21|336.81|339.21|336.81|339.21|336.81|0
1654154270000|2022-06-02 07:17:50|339.28|336.88|339.21|336.81|339.28|336.88|339.21|336.81|0
1654154280000|2022-06-02 07:18:00|339.28|336.88|339.21|336.81|339.28|336.88|339.21|336.81|0
1654154290000|2022-06-02 07:18:10|339.14|336.74|339.14|336.74|339.14|336.74|339.14|336.74|0
1654154300000|2022-06-02 07:18:20|339.35|336.95|339.21|336.81|339.35|336.95|339.21|336.81|0
1654154310000|2022-06-02 07:18:30|339.07|336.67|339.07|336.67|339.07|336.67|339.01|336.61|0
1654154320000|2022-06-02 07:18:40|338.8|336.4|338.8|336.4|338.8|336.4|338.8|336.4|0
1654154330000|2022-06-02 07:18:50|338.67|336.27|338.67|336.27|338.67|336.27|338.67|336.27|0
1654154340000|2022-06-02 07:19:00|338.8|336.4|338.74|336.34|338.8|336.4|338.74|336.34|0
1654154350000|2022-06-02 07:19:10|338.8|336.4|338.8|336.4|338.8|336.4|338.8|336.4|0
1654154370000|2022-06-02 07:19:30|338.67|336.27|338.67|336.27|338.67|336.27|338.67|336.27|0
1654154400000|2022-06-02 07:20:00|338.87|336.47|338.87|336.47|338.87|336.47|338.87|336.47|0
1654154410000|2022-06-02 07:20:10|338.94|336.54|338.8|336.4|338.94|336.54|338.74|336.34|0
1654154420000|2022-06-02 07:20:20|338.94|336.54|339.07|336.67|339.07|336.67|338.94|336.54|0
1654154430000|2022-06-02 07:20:30|338.94|336.54|338.8|336.4|338.94|336.54|338.8|336.4|0
1654154440000|2022-06-02 07:20:40|338.94|336.54|339.01|336.61|339.01|336.61|338.94|336.54|0
1654154450000|2022-06-02 07:20:50|338.94|336.54|338.94|336.54|338.94|336.54|338.94|336.54|0
1654154460000|2022-06-02 07:21:00|339.21|336.81|339.34|336.94|339.34|336.94|339.21|336.81|0
1654154470000|2022-06-02 07:21:10|339.21|336.81|339.01|336.61|339.21|336.81|338.94|336.54|0
1654154480000|2022-06-02 07:21:20|339.21|336.81|339.21|336.81|339.21|336.81|339.21|336.81|0
1654154490000|2022-06-02 07:21:30|339.07|336.67|339.07|336.67|339.14|336.74|339.07|336.67|0
1654154500000|2022-06-02 07:21:40|339.14|336.74|339.14|336.74|339.21|336.81|339.07|336.67|0
1654154510000|2022-06-02 07:21:50|339.21|336.81|339.21|336.81|339.21|336.81|339.07|336.67|0
1654154520000|2022-06-02 07:22:00|339.07|336.67|339.28|336.88|339.28|336.88|339.07|336.67|0
1654154530000|2022-06-02 07:22:10|339.21|336.81|339.07|336.67|339.21|336.81|339.07|336.67|0
1654154540000|2022-06-02 07:22:20|339.01|336.61|339.01|336.61|339.01|336.61|339.01|336.61|0
1654154550000|2022-06-02 07:22:30|338.94|336.54|338.8|336.4|338.94|336.54|338.8|336.4|0
1654154560000|2022-06-02 07:22:40|338.66|336.26|338.66|336.26|338.66|336.26|338.66|336.26|0
1654154570000|2022-06-02 07:22:50|338.74|336.34|338.66|336.26|338.74|336.34|338.66|336.26|0
1654154580000|2022-06-02 07:23:00|338.8|336.4|338.8|336.4|338.8|336.4|338.8|336.4|0
1654154590000|2022-06-02 07:23:10|338.66|336.26|338.66|336.26|338.74|336.34|338.66|336.26|0
1654154620000|2022-06-02 07:23:40|338.74|336.34|338.87|336.47|338.94|336.54|338.74|336.34|0
1654154630000|2022-06-02 07:23:50|338.94|336.54|339.14|336.74|339.14|336.74|338.94|336.54|0
1654154640000|2022-06-02 07:24:00|339.07|336.67|339.48|337.08|339.48|337.08|339.07|336.67|0
1654154650000|2022-06-02 07:24:10|339.21|336.81|338.8|336.4|339.21|336.81|338.8|336.4|0
1654154660000|2022-06-02 07:24:20|338.66|336.26|338.8|336.4|338.8|336.4|338.66|336.26|0
1654154670000|2022-06-02 07:24:30|338.66|336.26|338.66|336.26|338.66|336.26|338.66|336.26|0
1654154680000|2022-06-02 07:24:40|338.8|336.4|338.94|336.54|338.94|336.54|338.8|336.4|0
1654154690000|2022-06-02 07:24:50|338.8|336.4|338.8|336.4|338.8|336.4|338.8|336.4|0
1654154700000|2022-06-02 07:25:00|339.21|336.81|339.34|336.94|339.34|336.94|339.21|336.81|0
1654154710000|2022-06-02 07:25:10|339.21|336.81|338.94|336.54|339.21|336.81|338.94|336.54|0
1654154720000|2022-06-02 07:25:20|338.8|336.4|338.66|336.26|338.8|336.4|338.66|336.26|0
1654154740000|2022-06-02 07:25:40|337.58|335.18|337.58|335.18|337.58|335.18|337.58|335.18|0
1654154750000|2022-06-02 07:25:50|337.31|334.91|337.31|334.91|337.31|334.91|337.17|334.77|0
1654154760000|2022-06-02 07:26:00|337.44|335.04|337.31|334.91|337.44|335.04|337.31|334.91|0
1654154770000|2022-06-02 07:26:10|337.44|335.04|337.71|335.31|337.71|335.31|337.38|334.98|0
1654154780000|2022-06-02 07:26:20|337.78|335.38|337.85|335.45|337.85|335.45|337.71|335.31|0
1654154790000|2022-06-02 07:26:30|337.31|334.91|335.76|333.36|337.31|334.91|335.69|333.29|0
1654154800000|2022-06-02 07:26:40|335.55|333.15|335.82|333.42|335.96|333.56|335.55|333.15|0
1654154810000|2022-06-02 07:26:50|335.69|333.29|335.42|333.02|335.82|333.42|335.42|333.02|0
1654154820000|2022-06-02 07:27:00|335.69|333.29|335.28|332.88|335.82|333.42|335.28|332.88|0
1654154830000|2022-06-02 07:27:10|335.55|333.15|335.96|333.56|335.96|333.56|335.55|333.15|0
1654154840000|2022-06-02 07:27:20|335.82|333.42|335.96|333.56|335.96|333.56|335.82|333.42|0
1654154850000|2022-06-02 07:27:30|335.82|333.42|335.82|333.42|335.82|333.42|335.82|333.42|0
1654154860000|2022-06-02 07:27:40|335.69|333.29|336.23|333.83|336.23|333.83|335.69|333.29|0
1654154870000|2022-06-02 07:27:50|336.36|333.96|336.43|334.03|336.43|334.03|336.36|333.96|0
1654154880000|2022-06-02 07:28:00|336.5|334.1|336.36|333.96|336.5|334.1|336.36|333.96|0
1654154890000|2022-06-02 07:28:10|336.16|333.76|336.03|333.63|336.23|333.83|335.96|333.56|0
1654154900000|2022-06-02 07:28:20|335.96|333.56|335.89|333.49|335.96|333.56|335.82|333.42|0
1654154910000|2022-06-02 07:28:30|335.96|333.56|335.69|333.29|335.96|333.56|335.69|333.29|0
1654154920000|2022-06-02 07:28:40|335.76|333.36|335.69|333.29|335.76|333.36|335.69|333.29|0
1654154930000|2022-06-02 07:28:50|335.55|333.15|335.82|333.42|335.82|333.42|335.55|333.15|0
1654154940000|2022-06-02 07:29:00|335.89|333.49|336.09|333.69|336.09|333.69|335.89|333.49|0
1654154950000|2022-06-02 07:29:10|335.96|333.56|336.23|333.83|336.23|333.83|335.96|333.56|0
1654154960000|2022-06-02 07:29:20|336.09|333.69|336.09|333.69|336.23|333.83|335.96|333.56|0
1654154970000|2022-06-02 07:29:30|336.03|333.63|335.76|333.36|336.03|333.63|335.76|333.36|0
1654154980000|2022-06-02 07:29:40|335.82|333.42|336.03|333.63|336.03|333.63|335.76|333.36|0
1654154990000|2022-06-02 07:29:50|336.09|333.69|336.03|333.63|336.09|333.69|335.95|333.55|0
1654155000000|2022-06-02 07:30:00|336.09|333.69|336.22|333.82|336.22|333.82|336.09|333.69|0
1654155010000|2022-06-02 07:30:10|336.09|333.69|335.95|333.55|336.09|333.69|335.82|333.42|0
1654155020000|2022-06-02 07:30:20|335.82|333.42|335.82|333.42|335.82|333.42|335.82|333.42|0
1654155030000|2022-06-02 07:30:30|335.95|333.55|336.22|333.82|336.22|333.82|335.95|333.55|0
1654155040000|2022-06-02 07:30:40|336.36|333.96|336.09|333.69|336.36|333.96|336.09|333.69|0
1654155050000|2022-06-02 07:30:50|336.16|333.76|336.22|333.82|336.22|333.82|336.16|333.76|0
1654155060000|2022-06-02 07:31:00|336.29|333.89|336.29|333.89|336.63|334.23|336.29|333.89|0
1654155070000|2022-06-02 07:31:10|336.22|333.82|336.22|333.82|336.29|333.89|336.22|333.82|0
1654155080000|2022-06-02 07:31:20|336.09|333.69|336.09|333.69|336.09|333.69|336.09|333.69|0
1654155090000|2022-06-02 07:31:30|335.95|333.55|335.68|333.28|335.95|333.55|335.68|333.28|0
1654155100000|2022-06-02 07:31:40|335.55|333.15|335.41|333.01|335.55|333.15|335.41|333.01|0
1654155110000|2022-06-02 07:31:50|335.68|333.28|335.82|333.42|335.82|333.42|335.68|333.28|0
1654155120000|2022-06-02 07:32:00|335.95|333.55|336.09|333.69|336.09|333.69|335.95|333.55|0
1654155130000|2022-06-02 07:32:10|336.43|334.03|336.56|334.16|336.56|334.16|336.36|333.96|0
1654155140000|2022-06-02 07:32:20|336.49|334.09|336.63|334.23|336.63|334.23|336.49|334.09|0
1654155150000|2022-06-02 07:32:30|336.56|334.16|336.43|334.03|336.56|334.16|336.43|334.03|0
1654155160000|2022-06-02 07:32:40|336.56|334.16|336.83|334.43|336.83|334.43|336.56|334.16|0
1654155170000|2022-06-02 07:32:50|336.9|334.5|337.17|334.77|337.17|334.77|336.9|334.5|0
1654155180000|2022-06-02 07:33:00|337.44|335.04|337.3|334.9|337.44|335.04|337.3|334.9|0
1654155190000|2022-06-02 07:33:10|337.44|335.04|337.44|335.04|337.44|335.04|337.44|335.04|0
1654155200000|2022-06-02 07:33:20|337.71|335.31|337.58|335.18|337.71|335.31|337.44|335.04|0
1654155210000|2022-06-02 07:33:30|337.44|335.04|337.51|335.11|337.51|335.11|337.44|335.04|0
1654155220000|2022-06-02 07:33:40|337.44|335.04|337.44|335.04|337.51|335.11|337.44|335.04|0
1654155230000|2022-06-02 07:33:50|337.58|335.18|337.71|335.31|337.71|335.31|337.58|335.18|0
1654155240000|2022-06-02 07:34:00|337.85|335.45|337.85|335.45|337.92|335.52|337.85|335.45|0
1654155250000|2022-06-02 07:34:10|337.98|335.58|337.85|335.45|337.98|335.58|337.85|335.45|0
1654155260000|2022-06-02 07:34:20|337.65|335.25|337.71|335.31|337.71|335.31|337.65|335.25|0
1654155270000|2022-06-02 07:34:30|337.65|335.25|337.57|335.17|337.65|335.25|337.57|335.17|0
1654155280000|2022-06-02 07:34:40|337.44|335.04|337.44|335.04|337.44|335.04|337.3|334.9|0
1654155290000|2022-06-02 07:34:50|337.17|334.77|337.3|334.9|337.3|334.9|337.17|334.77|0
1654155300000|2022-06-02 07:35:00|337.44|335.04|337.44|335.04|337.57|335.17|337.44|335.04|0
1654155310000|2022-06-02 07:35:10|337.37|334.97|337.03|334.63|337.37|334.97|337.03|334.63|0
1654155320000|2022-06-02 07:35:20|337.17|334.77|337.3|334.9|337.44|335.04|337.17|334.77|0
1654155330000|2022-06-02 07:35:30|337.57|335.17|337.71|335.31|337.71|335.31|337.57|335.17|0
1654155340000|2022-06-02 07:35:40|337.57|335.17|337.71|335.31|337.71|335.31|337.57|335.17|0
1654155350000|2022-06-02 07:35:50|337.85|335.45|337.85|335.45|337.85|335.45|337.85|335.45|0
1654155360000|2022-06-02 07:36:00|337.57|335.17|337.78|335.38|337.78|335.38|337.57|335.17|0
1654155370000|2022-06-02 07:36:10|337.85|335.45|337.71|335.31|337.85|335.45|337.57|335.17|0
1654155380000|2022-06-02 07:36:20|337.64|335.24|337.78|335.38|337.78|335.38|337.64|335.24|0
1654155390000|2022-06-02 07:36:30|337.84|335.44|337.84|335.44|337.84|335.44|337.84|335.44|0
1654155400000|2022-06-02 07:36:40|337.78|335.38|337.3|334.9|337.78|335.38|337.3|334.9|0
1654155410000|2022-06-02 07:36:50|337.17|334.77|337.44|335.04|337.44|335.04|337.03|334.63|0
1654155420000|2022-06-02 07:37:00|337.51|335.11|337.44|335.04|337.51|335.11|337.44|335.04|0
1654155430000|2022-06-02 07:37:10|337.51|335.11|337.3|334.9|337.57|335.17|337.3|334.9|0
1654155440000|2022-06-02 07:37:20|337.44|335.04|336.9|334.5|337.44|335.04|336.9|334.5|0
1654155450000|2022-06-02 07:37:30|336.76|334.36|336.76|334.36|336.76|334.36|336.7|334.3|0
1654155460000|2022-06-02 07:37:40|336.49|334.09|336.63|334.23|336.63|334.23|336.36|333.96|0
1654155470000|2022-06-02 07:37:50|336.56|334.16|336.56|334.16|336.56|334.16|336.56|334.16|0
1654155480000|2022-06-02 07:38:00|336.49|334.09|336.56|334.16|336.56|334.16|336.49|334.09|0
1654155490000|2022-06-02 07:38:10|336.36|333.96|336.09|333.69|336.36|333.96|336.09|333.69|0
1654155500000|2022-06-02 07:38:20|336.22|333.82|336.36|333.96|336.36|333.96|336.22|333.82|0
1654155510000|2022-06-02 07:38:30|336.29|333.89|336.22|333.82|336.29|333.89|336.09|333.69|0
1654155520000|2022-06-02 07:38:40|336.29|333.89|336.49|334.09|336.63|334.23|336.29|333.89|0
1654155530000|2022-06-02 07:38:50|336.43|334.03|336.36|333.96|336.43|334.03|336.29|333.89|0
1654155540000|2022-06-02 07:39:00|336.49|334.09|336.22|333.82|336.49|334.09|336.22|333.82|0
1654155550000|2022-06-02 07:39:10|336.09|333.69|336.09|333.69|336.09|333.69|336.02|333.62|0
1654155560000|2022-06-02 07:39:20|336.29|333.89|336.22|333.82|336.29|333.89|336.22|333.82|0
1654155570000|2022-06-02 07:39:30|336.36|333.96|336.09|333.69|336.36|333.96|336.09|333.69|0
1654155580000|2022-06-02 07:39:40|335.95|333.55|335.82|333.42|335.95|333.55|335.82|333.42|0
1654155590000|2022-06-02 07:39:50|335.95|333.55|335.89|333.49|335.95|333.55|335.89|333.49|0
1654155600000|2022-06-02 07:40:00|335.95|333.55|335.82|333.42|336.09|333.69|335.82|333.42|0
1654155610000|2022-06-02 07:40:10|335.89|333.49|336.02|333.62|336.09|333.69|335.89|333.49|0
1654155620000|2022-06-02 07:40:20|336.22|333.82|336.22|333.82|336.22|333.82|336.16|333.76|0
1654155630000|2022-06-02 07:40:30|336.36|333.96|336.08|333.68|336.36|333.96|336.08|333.68|0
1654155640000|2022-06-02 07:40:40|336.22|333.82|336.08|333.68|336.22|333.82|336.02|333.62|0
1654155650000|2022-06-02 07:40:50|336.15|333.75|336.08|333.68|336.15|333.75|336.08|333.68|0
1654155660000|2022-06-02 07:41:00|335.95|333.55|336.08|333.68|336.08|333.68|335.95|333.55|0
1654155670000|2022-06-02 07:41:10|336.02|333.62|336.35|333.95|336.35|333.95|336.02|333.62|0
1654155680000|2022-06-02 07:41:20|336.08|333.68|336.08|333.68|336.08|333.68|336.08|333.68|0
1654155690000|2022-06-02 07:41:30|336.35|333.95|336.29|333.89|336.35|333.95|336.29|333.89|0
1654155700000|2022-06-02 07:41:40|336.56|334.16|336.49|334.09|336.56|334.16|336.49|334.09|0
1654155710000|2022-06-02 07:41:50|336.62|334.22|336.35|333.95|336.62|334.22|336.35|333.95|0
1654155720000|2022-06-02 07:42:00|336.42|334.02|336.42|334.02|336.42|334.02|336.35|333.95|0
1654155730000|2022-06-02 07:42:10|336.35|333.95|336.22|333.82|336.35|333.95|336.22|333.82|0
1654155740000|2022-06-02 07:42:20|336.42|334.02|336.56|334.16|336.62|334.22|336.42|334.02|0
1654155750000|2022-06-02 07:42:30|336.49|334.09|336.49|334.09|336.56|334.16|336.49|334.09|0
1654155760000|2022-06-02 07:42:40|336.56|334.16|336.62|334.22|336.62|334.22|336.56|334.16|0
1654155770000|2022-06-02 07:42:50|336.56|334.16|336.76|334.36|336.76|334.36|336.56|334.16|0
1654155780000|2022-06-02 07:43:00|336.69|334.29|336.83|334.43|336.83|334.43|336.69|334.29|0
1654155790000|2022-06-02 07:43:10|336.89|334.49|336.89|334.49|336.89|334.49|336.89|334.49|0
1654155800000|2022-06-02 07:43:20|337.03|334.63|336.83|334.43|337.03|334.63|336.83|334.43|0
1654155810000|2022-06-02 07:43:30|336.89|334.49|336.42|334.02|336.89|334.49|336.42|334.02|0
1654155820000|2022-06-02 07:43:40|336.62|334.22|336.56|334.16|336.62|334.22|336.56|334.16|0
1654155830000|2022-06-02 07:43:50|336.62|334.22|336.76|334.36|336.76|334.36|336.62|334.22|0
1654155840000|2022-06-02 07:44:00|336.69|334.29|336.56|334.16|336.76|334.36|336.56|334.16|0
1654155850000|2022-06-02 07:44:10|336.62|334.22|336.62|334.22|336.89|334.49|336.62|334.22|0
1654155860000|2022-06-02 07:44:20|336.56|334.16|336.49|334.09|336.56|334.16|336.49|334.09|0
1654155870000|2022-06-02 07:44:30|336.35|333.95|336.49|334.09|336.49|334.09|336.35|333.95|0
1654155880000|2022-06-02 07:44:40|336.62|334.22|336.49|334.09|336.62|334.22|336.42|334.02|0
1654155890000|2022-06-02 07:44:50|336.42|334.02|336.49|334.09|336.49|334.09|336.42|334.02|0
1654155900000|2022-06-02 07:45:00|336.69|334.29|336.69|334.29|336.69|334.29|336.69|334.29|0
1654155910000|2022-06-02 07:45:10|336.76|334.36|336.76|334.36|336.76|334.36|336.69|334.29|0
1654155920000|2022-06-02 07:45:20|336.89|334.49|337.16|334.76|337.16|334.76|336.89|334.49|0
1654155930000|2022-06-02 07:45:30|337.43|335.03|337.43|335.03|337.43|335.03|337.43|335.03|0
1654155940000|2022-06-02 07:45:40|337.57|335.17|337.37|334.97|337.57|335.17|337.37|334.97|0
1654155950000|2022-06-02 07:45:50|337.43|335.03|337.37|334.97|337.43|335.03|337.37|334.97|0
1654155960000|2022-06-02 07:46:00|337.43|335.03|337.3|334.9|337.43|335.03|337.3|334.9|0
1654155970000|2022-06-02 07:46:10|337.5|335.1|337.43|335.03|337.5|335.1|337.43|335.03|0
1654155990000|2022-06-02 07:46:30|337.3|334.9|337.43|335.03|337.43|335.03|337.3|334.9|0
1654156000000|2022-06-02 07:46:40|337.57|335.17|337.64|335.24|337.7|335.3|337.57|335.17|0
1654156010000|2022-06-02 07:46:50|337.57|335.17|337.43|335.03|337.57|335.17|337.43|335.03|0
1654156020000|2022-06-02 07:47:00|337.37|334.97|337.3|334.9|337.37|334.97|337.3|334.9|0
1654156030000|2022-06-02 07:47:10|337.7|335.3|337.77|335.37|337.77|335.37|337.7|335.3|0
1654156040000|2022-06-02 07:47:20|337.57|335.17|337.7|335.3|337.7|335.3|337.57|335.17|0
1654156050000|2022-06-02 07:47:30|337.64|335.24|337.64|335.24|337.7|335.3|337.64|335.24|0
1654156060000|2022-06-02 07:47:40|337.7|335.3|337.7|335.3|337.7|335.3|337.7|335.3|0
1654156080000|2022-06-02 07:48:00|337.77|335.37|337.7|335.3|337.77|335.37|337.7|335.3|0
1654156090000|2022-06-02 07:48:10|337.77|335.37|337.7|335.3|337.77|335.37|337.7|335.3|0
1654156100000|2022-06-02 07:48:20|337.84|335.44|339.06|336.66|339.06|336.66|337.84|335.44|0
1654156110000|2022-06-02 07:48:30|338.79|336.39|338.86|336.46|338.86|336.46|338.79|336.39|0
1654156120000|2022-06-02 07:48:40|338.92|336.52|338.79|336.39|338.92|336.52|338.79|336.39|0
1654156130000|2022-06-02 07:48:50|338.92|336.52|339.13|336.73|339.13|336.73|338.92|336.52|0
1654156140000|2022-06-02 07:49:00|339.2|336.8|339.27|336.87|339.47|337.07|339.2|336.8|0
1654156150000|2022-06-02 07:49:10|339.33|336.93|339.81|337.41|339.81|337.41|339.33|336.93|0
1654156160000|2022-06-02 07:49:20|339.88|337.48|339.6|337.2|339.88|337.48|339.6|337.2|0
1654156170000|2022-06-02 07:49:30|339.47|337.07|339.6|337.2|339.6|337.2|339.47|337.07|0
1654156180000|2022-06-02 07:49:40|339.54|337.14|339.54|337.14|339.54|337.14|339.47|337.07|0
1654156190000|2022-06-02 07:49:50|339.47|337.07|339.33|336.93|339.47|337.07|339.33|336.93|0
1654156200000|2022-06-02 07:50:00|339.47|337.07|339.47|337.07|339.47|337.07|339.47|337.07|0
1654156210000|2022-06-02 07:50:10|339.33|336.93|339.33|336.93|339.33|336.93|339.2|336.8|0
1654156220000|2022-06-02 07:50:20|339.2|336.8|339.06|336.66|339.2|336.8|339.06|336.66|0
1654156230000|2022-06-02 07:50:30|339.2|336.8|339.33|336.93|339.33|336.93|339.2|336.8|0
1654156240000|2022-06-02 07:50:40|339.06|336.66|338.92|336.52|339.06|336.66|338.92|336.52|0
1654156250000|2022-06-02 07:50:50|339.06|336.66|339.06|336.66|339.06|336.66|339.06|336.66|0
1654156260000|2022-06-02 07:51:00|339.13|336.73|339.13|336.73|339.13|336.73|339.06|336.66|0
1654156270000|2022-06-02 07:51:10|339.33|336.93|339.33|336.93|339.47|337.07|339.33|336.93|0
1654156280000|2022-06-02 07:51:20|339.47|337.07|339.54|337.14|339.6|337.2|339.47|337.07|0
1654156290000|2022-06-02 07:51:30|339.6|337.2|339.47|337.07|339.6|337.2|339.47|337.07|0
1654156300000|2022-06-02 07:51:40|339.4|337|339.47|337.07|339.47|337.07|339.4|337|0
1654156310000|2022-06-02 07:51:50|339.33|336.93|339.4|337|339.4|337|339.33|336.93|0
1654156320000|2022-06-02 07:52:00|339.33|336.93|339.54|337.14|339.54|337.14|339.33|336.93|0
1654156330000|2022-06-02 07:52:10|339.74|337.34|339.6|337.2|339.74|337.34|339.6|337.2|0
1654156340000|2022-06-02 07:52:20|339.47|337.07|339.33|336.93|339.47|337.07|339.33|336.93|0
1654156350000|2022-06-02 07:52:30|339.47|337.07|339.13|336.73|339.47|337.07|339.13|336.73|0
1654156360000|2022-06-02 07:52:40|339.06|336.66|339.19|336.79|339.19|336.79|339.06|336.66|0
1654156370000|2022-06-02 07:52:50|339.06|336.66|339.06|336.66|339.13|336.73|338.92|336.52|0
1654156380000|2022-06-02 07:53:00|339.19|336.79|339.06|336.66|339.19|336.79|339.06|336.66|0
1654156390000|2022-06-02 07:53:10|338.92|336.52|338.92|336.52|338.92|336.52|338.86|336.46|0
1654156400000|2022-06-02 07:53:20|338.86|336.46|338.92|336.52|338.92|336.52|338.79|336.39|0
1654156410000|2022-06-02 07:53:30|338.79|336.39|338.72|336.32|338.79|336.39|338.72|336.32|0
1654156420000|2022-06-02 07:53:40|338.51|336.11|338.45|336.05|338.51|336.11|338.45|336.05|0
1654156430000|2022-06-02 07:53:50|338.51|336.11|338.51|336.11|338.51|336.11|338.45|336.05|0
1654156440000|2022-06-02 07:54:00|338.45|336.05|337.84|335.44|338.51|336.11|337.84|335.44|0
1654156450000|2022-06-02 07:54:10|337.97|335.57|337.97|335.57|337.97|335.57|337.91|335.51|0
1654156460000|2022-06-02 07:54:20|337.84|335.44|337.7|335.3|337.84|335.44|337.7|335.3|0
1654156470000|2022-06-02 07:54:30|337.77|335.37|338.18|335.78|338.18|335.78|337.77|335.37|0
1654156480000|2022-06-02 07:54:40|338.24|335.84|338.11|335.71|338.24|335.84|338.11|335.71|0
1654156490000|2022-06-02 07:54:50|338.24|335.84|338.51|336.11|338.51|336.11|338.24|335.84|0
1654156500000|2022-06-02 07:55:00|337.97|335.57|337.97|335.57|337.97|335.57|337.91|335.51|0
1654156510000|2022-06-02 07:55:10|338.11|335.71|337.97|335.57|338.11|335.71|337.97|335.57|0
1654156520000|2022-06-02 07:55:20|338.11|335.71|338.24|335.84|338.24|335.84|338.11|335.71|0
1654156530000|2022-06-02 07:55:30|338.38|335.98|338.11|335.71|338.38|335.98|338.11|335.71|0
1654156540000|2022-06-02 07:55:40|338.24|335.84|338.38|335.98|338.38|335.98|338.24|335.84|0
1654156550000|2022-06-02 07:55:50|338.51|336.11|338.65|336.25|338.65|336.25|338.51|336.11|0
1654156560000|2022-06-02 07:56:00|338.72|336.32|338.79|336.39|338.79|336.39|338.65|336.25|0
1654156570000|2022-06-02 07:56:10|338.92|336.52|338.79|336.39|338.92|336.52|338.79|336.39|0
1654156580000|2022-06-02 07:56:20|338.92|336.52|338.92|336.52|338.92|336.52|338.92|336.52|0
1654156590000|2022-06-02 07:56:30|339.13|336.73|339.33|336.93|339.33|336.93|339.13|336.73|0
1654156600000|2022-06-02 07:56:40|339.4|337|339.33|336.93|339.46|337.06|339.33|336.93|0
1654156610000|2022-06-02 07:56:50|339.19|336.79|339.19|336.79|339.19|336.79|339.06|336.66|0
1654156620000|2022-06-02 07:57:00|339.33|336.93|339.19|336.79|339.33|336.93|339.19|336.79|0
1654156630000|2022-06-02 07:57:10|339.33|336.93|339.06|336.66|339.33|336.93|338.92|336.52|0
1654156640000|2022-06-02 07:57:20|339.26|336.86|339.19|336.79|339.26|336.86|339.19|336.79|0
1654156650000|2022-06-02 07:57:30|339.06|336.66|338.86|336.46|339.06|336.66|338.86|336.46|0
1654156660000|2022-06-02 07:57:40|338.92|336.52|339.19|336.79|339.19|336.79|338.92|336.52|0
1654156670000|2022-06-02 07:57:50|339.06|336.66|339.33|336.93|339.46|337.06|339.06|336.66|0
1654156680000|2022-06-02 07:58:00|339.4|337|339.19|336.79|339.4|337|339.19|336.79|0
1654156690000|2022-06-02 07:58:10|339.06|336.66|338.92|336.52|339.06|336.66|338.92|336.52|0
1654156700000|2022-06-02 07:58:20|338.78|336.38|338.85|336.45|338.85|336.45|338.78|336.38|0
1654156710000|2022-06-02 07:58:30|338.78|336.38|338.85|336.45|338.92|336.52|338.78|336.38|0
1654156720000|2022-06-02 07:58:40|338.78|336.38|338.78|336.38|338.85|336.45|338.65|336.25|0
1654156730000|2022-06-02 07:58:50|338.92|336.52|338.92|336.52|338.92|336.52|338.92|336.52|0
1654156740000|2022-06-02 07:59:00|338.85|336.45|338.78|336.38|338.92|336.52|338.78|336.38|0
1654156750000|2022-06-02 07:59:10|338.85|336.45|338.92|336.52|338.92|336.52|338.85|336.45|0
1654156760000|2022-06-02 07:59:20|338.78|336.38|338.85|336.45|338.85|336.45|338.78|336.38|0
1654156770000|2022-06-02 07:59:30|338.65|336.25|338.51|336.11|338.65|336.25|338.51|336.11|0
1654156780000|2022-06-02 07:59:40|338.65|336.25|338.58|336.18|338.65|336.25|338.51|336.11|0
1654156790000|2022-06-02 07:59:50|338.51|336.11|338.51|336.11|338.51|336.11|338.51|336.11|0
1654156800000|2022-06-02 08:00:00|338.38|335.98|338.99|336.59|338.99|336.59|338.38|335.98|0
1654156810000|2022-06-02 08:00:10|339.05|336.65|338.65|336.25|339.05|336.65|338.65|336.25|0
1654156820000|2022-06-02 08:00:20|338.92|336.52|339.05|336.65|339.05|336.65|338.92|336.52|0
1654156830000|2022-06-02 08:00:30|339.33|336.93|339.19|336.79|339.33|336.93|339.19|336.79|0
1654156840000|2022-06-02 08:00:40|338.92|336.52|338.92|336.52|338.92|336.52|338.92|336.52|0
1654156850000|2022-06-02 08:00:50|339.05|336.65|339.19|336.79|339.26|336.86|339.05|336.65|0
1654156860000|2022-06-02 08:01:00|339.46|337.06|339.87|337.47|339.87|337.47|339.46|337.06|0
1654156870000|2022-06-02 08:01:10|340.01|337.61|339.73|337.33|340.01|337.61|339.73|337.33|0
1654156880000|2022-06-02 08:01:20|340.01|337.61|340.41|338.01|340.41|338.01|340.01|337.61|0
1654156890000|2022-06-02 08:01:30|340.28|337.88|340.14|337.74|340.28|337.88|340.14|337.74|0
1654156900000|2022-06-02 08:01:40|340.01|337.61|340.01|337.61|340.01|337.61|340.01|337.61|0
1654156910000|2022-06-02 08:01:50|339.94|337.54|339.87|337.47|340.01|337.61|339.87|337.47|0
1654156920000|2022-06-02 08:02:00|339.73|337.33|339.87|337.47|339.87|337.47|339.73|337.33|0
1654156930000|2022-06-02 08:02:10|339.6|337.2|339.46|337.06|339.6|337.2|339.46|337.06|0
1654156940000|2022-06-02 08:02:20|339.33|336.93|339.05|336.65|339.33|336.93|338.99|336.59|0
1654156950000|2022-06-02 08:02:30|338.92|336.52|338.78|336.38|338.92|336.52|338.78|336.38|0
1654156960000|2022-06-02 08:02:40|338.92|336.52|338.99|336.59|338.99|336.59|338.92|336.52|0
1654156970000|2022-06-02 08:02:50|339.05|336.65|338.92|336.52|339.05|336.65|338.92|336.52|0
1654156980000|2022-06-02 08:03:00|339.05|336.65|339.05|336.65|339.05|336.65|339.05|336.65|0
1654156990000|2022-06-02 08:03:10|338.99|336.59|338.78|336.38|338.99|336.59|338.78|336.38|0
1654157000000|2022-06-02 08:03:20|338.92|336.52|338.99|336.59|338.99|336.59|338.92|336.52|0
1654157010000|2022-06-02 08:03:30|338.92|336.52|338.92|336.52|338.92|336.52|338.92|336.52|0
1654157020000|2022-06-02 08:03:40|339.05|336.65|339.05|336.65|339.05|336.65|339.05|336.65|0
1654157030000|2022-06-02 08:03:50|339.32|336.92|338.92|336.52|339.32|336.92|338.92|336.52|0
1654157040000|2022-06-02 08:04:00|339.05|336.65|339.05|336.65|339.05|336.65|339.05|336.65|0
1654157050000|2022-06-02 08:04:10|339.19|336.79|339.05|336.65|339.19|336.79|338.92|336.52|0
1654157060000|2022-06-02 08:04:20|338.92|336.52|338.92|336.52|338.92|336.52|338.92|336.52|0
1654157070000|2022-06-02 08:04:30|338.78|336.38|338.78|336.38|338.78|336.38|338.78|336.38|0
1654157080000|2022-06-02 08:04:40|338.72|336.32|338.78|336.38|338.78|336.38|338.72|336.32|0
1654157090000|2022-06-02 08:04:50|338.92|336.52|338.92|336.52|338.92|336.52|338.92|336.52|0
1654157100000|2022-06-02 08:05:00|339.05|336.65|338.92|336.52|339.05|336.65|338.78|336.38|0
1654157110000|2022-06-02 08:05:10|339.05|336.65|339.19|336.79|339.19|336.79|339.05|336.65|0
1654157120000|2022-06-02 08:05:20|339.12|336.72|339.26|336.86|339.32|336.92|339.12|336.72|0
1654157130000|2022-06-02 08:05:30|339.19|336.79|339.32|336.92|339.32|336.92|339.19|336.79|0
1654157140000|2022-06-02 08:05:40|339.05|336.65|339.05|336.65|339.05|336.65|339.05|336.65|0
1654157150000|2022-06-02 08:05:50|339.19|336.79|339.32|336.92|339.32|336.92|339.19|336.79|0
1654157160000|2022-06-02 08:06:00|339.05|336.65|338.92|336.52|339.05|336.65|338.92|336.52|0
1654157170000|2022-06-02 08:06:10|339.05|336.65|339.19|336.79|339.19|336.79|338.92|336.52|0
1654157190000|2022-06-02 08:06:30|339.32|336.92|339.19|336.79|339.32|336.92|339.19|336.79|0
1654157200000|2022-06-02 08:06:40|339.12|336.72|339.19|336.79|339.19|336.79|339.05|336.65|0
1654157210000|2022-06-02 08:06:50|339.32|336.92|339.26|336.86|339.32|336.92|339.19|336.79|0
1654157220000|2022-06-02 08:07:00|339.19|336.79|339.19|336.79|339.19|336.79|339.19|336.79|0
1654157230000|2022-06-02 08:07:10|339.05|336.65|339.05|336.65|339.05|336.65|339.05|336.65|0
1654157240000|2022-06-02 08:07:20|338.92|336.52|338.92|336.52|338.92|336.52|338.92|336.52|0
1654157250000|2022-06-02 08:07:30|339.05|336.65|338.92|336.52|339.05|336.65|338.92|336.52|0
1654157260000|2022-06-02 08:07:40|338.78|336.38|338.78|336.38|338.78|336.38|338.78|336.38|0
1654157270000|2022-06-02 08:07:50|338.64|336.24|338.92|336.52|338.92|336.52|338.64|336.24|0
1654157280000|2022-06-02 08:08:00|338.99|336.59|338.44|336.04|338.99|336.59|338.44|336.04|0
1654157290000|2022-06-02 08:08:10|338.37|335.97|338.37|335.97|338.37|335.97|338.31|335.91|0
1654157300000|2022-06-02 08:08:20|338.31|335.91|338.37|335.97|338.37|335.97|338.24|335.84|0
1654157310000|2022-06-02 08:08:30|338.51|336.11|338.51|336.11|338.51|336.11|338.51|336.11|0
1654157320000|2022-06-02 08:08:40|338.44|336.04|338.51|336.11|338.51|336.11|338.44|336.04|0
1654157330000|2022-06-02 08:08:50|338.37|335.97|337.97|335.57|338.37|335.97|337.97|335.57|0
1654157340000|2022-06-02 08:09:00|338.1|335.7|337.97|335.57|338.1|335.7|337.97|335.57|0
1654157350000|2022-06-02 08:09:10|338.04|335.64|338.04|335.64|338.04|335.64|338.04|335.64|0
1654157360000|2022-06-02 08:09:20|338.1|335.7|338.04|335.64|338.1|335.7|337.97|335.57|0
1654157370000|2022-06-02 08:09:30|338.1|335.7|338.51|336.11|338.51|336.11|338.1|335.7|0
1654157380000|2022-06-02 08:09:40|338.64|336.24|338.64|336.24|338.64|336.24|338.64|336.24|0
1654157390000|2022-06-02 08:09:50|338.71|336.31|338.78|336.38|338.78|336.38|338.71|336.31|0
1654157400000|2022-06-02 08:10:00|338.64|336.24|338.64|336.24|338.64|336.24|338.64|336.24|0
1654157410000|2022-06-02 08:10:10|338.78|336.38|338.71|336.31|338.78|336.38|338.64|336.24|0
1654157420000|2022-06-02 08:10:20|338.78|336.38|338.37|335.97|338.78|336.38|338.37|335.97|0
1654157430000|2022-06-02 08:10:30|338.24|335.84|338.24|335.84|338.24|335.84|338.24|335.84|0
1654157450000|2022-06-02 08:10:50|338.37|335.97|338.37|335.97|338.37|335.97|338.24|335.84|0
1654157460000|2022-06-02 08:11:00|338.24|335.84|338.24|335.84|338.24|335.84|338.24|335.84|0
1654157470000|2022-06-02 08:11:10|338.37|335.97|338.37|335.97|338.37|335.97|338.24|335.84|0
1654157480000|2022-06-02 08:11:20|338.1|335.7|338.03|335.63|338.24|335.84|338.03|335.63|0
1654157490000|2022-06-02 08:11:30|338.1|335.7|338.17|335.77|338.17|335.77|338.1|335.7|0
1654157500000|2022-06-02 08:11:40|338.31|335.91|338.17|335.77|338.31|335.91|338.17|335.77|0
1654157510000|2022-06-02 08:11:50|338.1|335.7|337.69|335.29|338.17|335.77|337.69|335.29|0
1654157520000|2022-06-02 08:12:00|337.83|335.43|337.42|335.02|337.83|335.43|337.42|335.02|0
1654157530000|2022-06-02 08:12:10|337.56|335.16|337.09|334.69|337.56|335.16|337.09|334.69|0
1654157540000|2022-06-02 08:12:20|336.75|334.35|336.82|334.42|336.88|334.48|336.61|334.21|0
1654157550000|2022-06-02 08:12:30|337.02|334.62|337.02|334.62|337.02|334.62|336.95|334.55|0
1654157560000|2022-06-02 08:12:40|336.88|334.48|336.75|334.35|336.88|334.48|336.75|334.35|0
1654157570000|2022-06-02 08:12:50|336.48|334.08|336.2|333.8|336.48|334.08|336.2|333.8|0
1654157580000|2022-06-02 08:13:00|336.28|333.88|336.47|334.07|336.47|334.07|336.28|333.88|0
1654157590000|2022-06-02 08:13:10|336.34|333.94|336.47|334.07|336.47|334.07|336.34|333.94|0
1654157600000|2022-06-02 08:13:20|336.61|334.21|336.68|334.28|336.75|334.35|336.61|334.21|0
1654157610000|2022-06-02 08:13:30|336.61|334.21|336.2|333.8|336.61|334.21|336.2|333.8|0
1654157620000|2022-06-02 08:13:40|336.07|333.67|335.47|333.07|336.07|333.67|335.47|333.07|0
1654157630000|2022-06-02 08:13:50|335.66|333.26|335.8|333.4|335.8|333.4|335.66|333.26|0
1654157640000|2022-06-02 08:14:00|335.66|333.26|335.53|333.13|335.66|333.26|335.53|333.13|0
1654157650000|2022-06-02 08:14:10|335.66|333.26|335.8|333.4|335.8|333.4|335.66|333.26|0
1654157660000|2022-06-02 08:14:20|335.87|333.47|335.8|333.4|335.93|333.53|335.8|333.4|0
1654157670000|2022-06-02 08:14:30|335.66|333.26|335.66|333.26|335.8|333.4|335.66|333.26|0
1654157680000|2022-06-02 08:14:40|335.8|333.4|335.8|333.4|335.8|333.4|335.8|333.4|0
1654157690000|2022-06-02 08:14:50|335.66|333.26|335.87|333.47|335.93|333.53|335.66|333.26|0
1654157700000|2022-06-02 08:15:00|335.8|333.4|335.8|333.4|335.8|333.4|335.8|333.4|0
1654157710000|2022-06-02 08:15:10|335.93|333.53|335.8|333.4|335.93|333.53|335.8|333.4|0
1654157720000|2022-06-02 08:15:20|335.93|333.53|336|333.6|336|333.6|335.93|333.53|0
1654157730000|2022-06-02 08:15:30|336.07|333.67|335.73|333.33|336.07|333.67|335.73|333.33|0
1654157740000|2022-06-02 08:15:40|335.8|333.4|335.93|333.53|335.93|333.53|335.8|333.4|0
1654157750000|2022-06-02 08:15:50|336.07|333.67|336.2|333.8|336.2|333.8|336.07|333.67|0
1654157760000|2022-06-02 08:16:00|336.34|333.94|336.34|333.94|336.34|333.94|336.34|333.94|0
1654157770000|2022-06-02 08:16:10|336.47|334.07|336.2|333.8|336.47|334.07|336.2|333.8|0
1654157800000|2022-06-02 08:16:40|336.14|333.74|335.93|333.53|336.14|333.74|335.93|333.53|0
1654157810000|2022-06-02 08:16:50|336|333.6|335.93|333.53|336|333.6|335.8|333.4|0
1654157820000|2022-06-02 08:17:00|335.8|333.4|335.8|333.4|335.8|333.4|335.8|333.4|0
1654157830000|2022-06-02 08:17:10|335.66|333.26|335.53|333.13|335.66|333.26|335.53|333.13|0
1654157840000|2022-06-02 08:17:20|335.39|332.99|333.78|331.38|335.39|332.99|333.78|331.38|0
1654157850000|2022-06-02 08:17:30|334.05|331.65|334.58|332.18|334.58|332.18|334.05|331.65|0
1654157860000|2022-06-02 08:17:40|334.72|332.32|334.32|331.92|334.72|332.32|334.32|331.92|0
1654157870000|2022-06-02 08:17:50|334.58|332.18|334.58|332.18|334.58|332.18|334.45|332.05|0
1654157880000|2022-06-02 08:18:00|334.39|331.99|334.45|332.05|334.45|332.05|334.39|331.99|0
1654157890000|2022-06-02 08:18:10|334.32|331.92|334.18|331.78|334.39|331.99|334.18|331.78|0
1654157900000|2022-06-02 08:18:20|334.32|331.92|334.32|331.92|334.32|331.92|334.18|331.78|0
1654157910000|2022-06-02 08:18:30|334.05|331.65|334.05|331.65|334.05|331.65|334.05|331.65|0
1654157920000|2022-06-02 08:18:40|334.12|331.72|334.32|331.92|334.32|331.92|334.12|331.72|0
1654157930000|2022-06-02 08:18:50|334.18|331.78|334.32|331.92|334.32|331.92|334.18|331.78|0
1654157940000|2022-06-02 08:19:00|334.05|331.65|333.91|331.51|334.18|331.78|333.91|331.51|0
1654157950000|2022-06-02 08:19:10|333.78|331.38|334.05|331.65|334.05|331.65|333.51|331.11|0
1654157960000|2022-06-02 08:19:20|334.18|331.78|333.71|331.31|334.18|331.78|333.71|331.31|0
1654157970000|2022-06-02 08:19:30|333.64|331.24|333.64|331.24|333.64|331.24|333.58|331.18|0
1654157980000|2022-06-02 08:19:40|333.78|331.38|333.78|331.38|333.78|331.38|333.78|331.38|0
1654157990000|2022-06-02 08:19:50|333.91|331.51|333.78|331.38|333.91|331.51|333.78|331.38|0
1654158000000|2022-06-02 08:20:00|333.51|331.11|333.91|331.51|333.91|331.51|333.51|331.11|0
1654158010000|2022-06-02 08:20:10|333.98|331.58|333.91|331.51|333.98|331.58|333.91|331.51|0
1654158020000|2022-06-02 08:20:20|333.78|331.38|333.44|331.04|333.78|331.38|333.44|331.04|0
1654158030000|2022-06-02 08:20:30|333.51|331.11|333.31|330.91|333.51|331.11|333.31|330.91|0
1654158040000|2022-06-02 08:20:40|333.37|330.97|333.51|331.11|333.51|331.11|333.37|330.97|0
1654158050000|2022-06-02 08:20:50|333.44|331.04|333.51|331.11|333.64|331.24|333.44|331.04|0
1654158060000|2022-06-02 08:21:00|333.37|330.97|333.31|330.91|333.37|330.97|333.24|330.84|0
1654158070000|2022-06-02 08:21:10|333.37|330.97|333.17|330.77|333.37|330.97|333.17|330.77|0
1654158080000|2022-06-02 08:21:20|333.31|330.91|333.24|330.84|333.31|330.91|333.24|330.84|0
1654158090000|2022-06-02 08:21:30|333.1|330.7|332.97|330.57|333.1|330.7|332.97|330.57|0
1654158100000|2022-06-02 08:21:40|333.37|330.97|333.37|330.97|333.37|330.97|333.37|330.97|0
1654158110000|2022-06-02 08:21:50|333.51|331.11|333.51|331.11|333.58|331.18|333.44|331.04|0
1654158120000|2022-06-02 08:22:00|333.37|330.97|333.37|330.97|333.37|330.97|333.37|330.97|0
1654158130000|2022-06-02 08:22:10|333.51|331.11|333.44|331.04|333.51|331.11|333.37|330.97|0
1654158140000|2022-06-02 08:22:20|333.51|331.11|333.64|331.24|333.64|331.24|333.51|331.11|0
1654158150000|2022-06-02 08:22:30|333.78|331.38|333.37|330.97|333.78|331.38|333.37|330.97|0
1654158160000|2022-06-02 08:22:40|333.51|331.11|332.97|330.57|333.51|331.11|332.97|330.57|0
1654158170000|2022-06-02 08:22:50|333.17|330.77|333.1|330.7|333.17|330.77|332.97|330.57|0
1654158180000|2022-06-02 08:23:00|333.17|330.77|333.24|330.84|333.58|331.18|333.17|330.77|0
1654158190000|2022-06-02 08:23:10|333.1|330.7|333.24|330.84|333.24|330.84|333.1|330.7|0
1654158200000|2022-06-02 08:23:20|333.37|330.97|333.51|331.11|333.51|331.11|333.24|330.84|0
1654158210000|2022-06-02 08:23:30|333.37|330.97|333.51|331.11|333.51|331.11|333.37|330.97|0
1654158220000|2022-06-02 08:23:40|333.37|330.97|333.37|330.97|333.37|330.97|333.37|330.97|0
1654158230000|2022-06-02 08:23:50|333.44|331.04|333.51|331.11|333.51|331.11|333.44|331.04|0
1654158240000|2022-06-02 08:24:00|333.64|331.24|333.51|331.11|333.64|331.24|333.51|331.11|0
1654158250000|2022-06-02 08:24:10|333.37|330.97|333.37|330.97|333.51|331.11|333.37|330.97|0
1654158260000|2022-06-02 08:24:20|333.51|331.11|333.51|331.11|333.51|331.11|333.51|331.11|0
1654158270000|2022-06-02 08:24:30|333.37|330.97|333.31|330.91|333.37|330.97|333.31|330.91|0
1654158280000|2022-06-02 08:24:40|333.37|330.97|333.24|330.84|333.37|330.97|333.24|330.84|0
1654158290000|2022-06-02 08:24:50|333.1|330.7|333.17|330.77|333.17|330.77|333.1|330.7|0
1654158300000|2022-06-02 08:25:00|333.1|330.7|333.04|330.64|333.1|330.7|332.97|330.57|0
1654158310000|2022-06-02 08:25:10|333.1|330.7|333.04|330.64|333.1|330.7|333.04|330.64|0
1654158320000|2022-06-02 08:25:20|332.97|330.57|332.97|330.57|332.97|330.57|332.97|330.57|0
1654158330000|2022-06-02 08:25:30|332.83|330.43|332.83|330.43|332.83|330.43|332.64|330.24|0
1654158340000|2022-06-02 08:25:40|332.9|330.5|332.97|330.57|332.97|330.57|332.9|330.5|0
1654158350000|2022-06-02 08:25:50|333.1|330.7|333.1|330.7|333.1|330.7|333.1|330.7|0
1654158360000|2022-06-02 08:26:00|332.97|330.57|333.04|330.64|333.04|330.64|332.97|330.57|0
1654158370000|2022-06-02 08:26:10|333.1|330.7|333.1|330.7|333.1|330.7|333.1|330.7|0
1654158380000|2022-06-02 08:26:20|332.97|330.57|332.57|330.17|332.97|330.57|332.57|330.17|0
1654158390000|2022-06-02 08:26:30|332.64|330.24|332.7|330.3|332.7|330.3|332.64|330.24|0
1654158400000|2022-06-02 08:26:40|332.57|330.17|332.7|330.3|332.7|330.3|332.57|330.17|0
1654158410000|2022-06-02 08:26:50|332.57|330.17|332.57|330.17|332.57|330.17|332.57|330.17|0
1654158420000|2022-06-02 08:27:00|332.64|330.24|332.97|330.57|332.97|330.57|332.64|330.24|0
1654158430000|2022-06-02 08:27:10|332.83|330.43|332.9|330.5|332.9|330.5|332.83|330.43|0
1654158440000|2022-06-02 08:27:20|332.97|330.57|332.97|330.57|332.97|330.57|332.97|330.57|0
1654158450000|2022-06-02 08:27:30|333.04|330.64|332.97|330.57|333.04|330.64|332.97|330.57|0
1654158460000|2022-06-02 08:27:40|332.83|330.43|332.97|330.57|332.97|330.57|332.83|330.43|0
1654158470000|2022-06-02 08:27:50|333.04|330.64|333.04|330.64|333.04|330.64|333.04|330.64|0
1654158480000|2022-06-02 08:28:00|332.97|330.57|332.97|330.57|332.97|330.57|332.83|330.43|0
1654158500000|2022-06-02 08:28:20|333.1|330.7|333.1|330.7|333.1|330.7|333.1|330.7|0
1654158510000|2022-06-02 08:28:30|333.37|330.97|333.24|330.84|333.37|330.97|333.24|330.84|0
1654158520000|2022-06-02 08:28:40|333.37|330.97|333.37|330.97|333.37|330.97|333.37|330.97|0
1654158530000|2022-06-02 08:28:50|333.5|331.1|333.5|331.1|333.5|331.1|333.5|331.1|0
1654158540000|2022-06-02 08:29:00|333.31|330.91|333.37|330.97|333.37|330.97|333.24|330.84|0
1654158550000|2022-06-02 08:29:10|333.5|331.1|333.24|330.84|333.5|331.1|333.24|330.84|0
1654158560000|2022-06-02 08:29:20|333.31|330.91|333.5|331.1|333.5|331.1|333.31|330.91|0
1654158570000|2022-06-02 08:29:30|333.64|331.24|333.5|331.1|333.64|331.24|333.5|331.1|0
1654158580000|2022-06-02 08:29:40|333.37|330.97|333.24|330.84|333.37|330.97|333.24|330.84|0
1654158590000|2022-06-02 08:29:50|333.37|330.97|333.1|330.7|333.37|330.97|333.1|330.7|0
1654158600000|2022-06-02 08:30:00|332.97|330.57|332.77|330.37|332.97|330.57|332.7|330.3|0
1654158610000|2022-06-02 08:30:10|332.83|330.43|332.83|330.43|332.83|330.43|332.83|330.43|0
1654158620000|2022-06-02 08:30:20|332.7|330.3|332.83|330.43|332.83|330.43|332.7|330.3|0
1654158630000|2022-06-02 08:30:30|332.97|330.57|333.1|330.7|333.1|330.7|332.97|330.57|0
1654158640000|2022-06-02 08:30:40|333.23|330.83|333.23|330.83|333.23|330.83|333.23|330.83|0
1654158650000|2022-06-02 08:30:50|333.37|330.97|333.37|330.97|333.37|330.97|333.37|330.97|0
1654158660000|2022-06-02 08:31:00|333.23|330.83|333.17|330.77|333.23|330.83|333.1|330.7|0
1654158670000|2022-06-02 08:31:10|332.83|330.43|332.56|330.16|332.83|330.43|332.56|330.16|0
1654158680000|2022-06-02 08:31:20|332.63|330.23|332.83|330.43|332.83|330.43|332.56|330.16|0
1654158690000|2022-06-02 08:31:30|332.97|330.57|332.97|330.57|332.97|330.57|332.97|330.57|0
1654158700000|2022-06-02 08:31:40|332.83|330.43|332.97|330.57|332.97|330.57|332.83|330.43|0
1654158710000|2022-06-02 08:31:50|332.9|330.5|333.23|330.83|333.23|330.83|332.9|330.5|0
1654158730000|2022-06-02 08:32:10|333.37|330.97|333.5|331.1|333.5|331.1|333.23|330.83|0
1654158740000|2022-06-02 08:32:20|333.64|331.24|333.37|330.97|333.64|331.24|333.37|330.97|0
1654158750000|2022-06-02 08:32:30|333.5|331.1|333.5|331.1|333.5|331.1|333.5|331.1|0
1654158760000|2022-06-02 08:32:40|333.64|331.24|333.77|331.37|333.77|331.37|333.64|331.24|0
1654158770000|2022-06-02 08:32:50|333.71|331.31|333.64|331.24|333.71|331.31|333.64|331.24|0
1654158780000|2022-06-02 08:33:00|333.5|331.1|333.37|330.97|333.5|331.1|333.37|330.97|0
1654158790000|2022-06-02 08:33:10|333.5|331.1|333.3|330.9|333.5|331.1|333.23|330.83|0
1654158800000|2022-06-02 08:33:20|333.37|330.97|333.37|330.97|333.37|330.97|333.37|330.97|0
1654158810000|2022-06-02 08:33:30|333.5|331.1|333.5|331.1|333.5|331.1|333.5|331.1|0
1654158820000|2022-06-02 08:33:40|333.44|331.04|333.64|331.24|333.64|331.24|333.44|331.04|0
1654158830000|2022-06-02 08:33:50|333.5|331.1|333.5|331.1|333.5|331.1|333.5|331.1|0
1654158840000|2022-06-02 08:34:00|333.64|331.24|333.64|331.24|333.64|331.24|333.64|331.24|0
1654158850000|2022-06-02 08:34:10|333.5|331.1|333.37|330.97|333.5|331.1|333.37|330.97|0
1654158860000|2022-06-02 08:34:20|333.23|330.83|333.1|330.7|333.23|330.83|333.1|330.7|0
1654158880000|2022-06-02 08:34:40|332.96|330.56|332.96|330.56|333.1|330.7|332.96|330.56|0
1654158890000|2022-06-02 08:34:50|333.1|330.7|333.1|330.7|333.1|330.7|333.1|330.7|0
1654158900000|2022-06-02 08:35:00|332.96|330.56|332.96|330.56|333.1|330.7|332.96|330.56|0
1654158910000|2022-06-02 08:35:10|333.1|330.7|333.1|330.7|333.37|330.97|333.1|330.7|0
1654158920000|2022-06-02 08:35:20|332.83|330.43|332.96|330.56|333.1|330.7|332.83|330.43|0
1654158930000|2022-06-02 08:35:30|332.83|330.43|332.83|330.43|332.83|330.43|332.83|330.43|0
1654158940000|2022-06-02 08:35:40|332.7|330.3|332.83|330.43|332.83|330.43|332.7|330.3|0
1654158950000|2022-06-02 08:35:50|332.7|330.3|332.83|330.43|332.83|330.43|332.7|330.3|0
1654158960000|2022-06-02 08:36:00|333.1|330.7|333.23|330.83|333.23|330.83|333.1|330.7|0
1654158970000|2022-06-02 08:36:10|333.17|330.77|333.23|330.83|333.23|330.83|333.17|330.77|0
1654158980000|2022-06-02 08:36:20|333.17|330.77|333.17|330.77|333.23|330.83|333.17|330.77|0
1654158990000|2022-06-02 08:36:30|333.1|330.7|333.1|330.7|333.1|330.7|333.1|330.7|0
1654159000000|2022-06-02 08:36:40|333.3|330.9|333.23|330.83|333.3|330.9|333.23|330.83|0
1654159010000|2022-06-02 08:36:50|333.37|330.97|333.17|330.77|333.37|330.97|333.17|330.77|0
1654159020000|2022-06-02 08:37:00|333.1|330.7|333.23|330.83|333.3|330.9|333.1|330.7|0
1654159030000|2022-06-02 08:37:10|333.37|330.97|333.1|330.7|333.37|330.97|333.1|330.7|0
1654159040000|2022-06-02 08:37:20|332.83|330.43|332.96|330.56|332.96|330.56|332.83|330.43|0
1654159050000|2022-06-02 08:37:30|333.1|330.7|332.96|330.56|333.1|330.7|332.9|330.5|0
1654159060000|2022-06-02 08:37:40|332.9|330.5|333.1|330.7|333.1|330.7|332.9|330.5|0
1654159070000|2022-06-02 08:37:50|333.03|330.63|333.03|330.63|333.03|330.63|333.03|330.63|0
1654159080000|2022-06-02 08:38:00|333.1|330.7|332.83|330.43|333.1|330.7|332.83|330.43|0
1654159090000|2022-06-02 08:38:10|332.96|330.56|332.56|330.16|333.1|330.7|332.56|330.16|0
1654159100000|2022-06-02 08:38:20|332.69|330.29|332.69|330.29|332.69|330.29|332.69|330.29|0
1654159110000|2022-06-02 08:38:30|332.83|330.43|332.83|330.43|332.83|330.43|332.83|330.43|0
1654159120000|2022-06-02 08:38:40|332.76|330.36|332.83|330.43|332.83|330.43|332.76|330.36|0
1654159130000|2022-06-02 08:38:50|332.96|330.56|332.76|330.36|332.96|330.56|332.76|330.36|0
1654159140000|2022-06-02 08:39:00|332.83|330.43|332.9|330.5|332.96|330.56|332.83|330.43|0
1654159150000|2022-06-02 08:39:10|332.96|330.56|332.96|330.56|332.96|330.56|332.96|330.56|0
1654159160000|2022-06-02 08:39:20|332.83|330.43|332.83|330.43|332.83|330.43|332.83|330.43|0
1654159170000|2022-06-02 08:39:30|332.96|330.56|332.96|330.56|332.96|330.56|332.96|330.56|0
1654159180000|2022-06-02 08:39:40|332.83|330.43|332.83|330.43|332.83|330.43|332.83|330.43|0
1654159190000|2022-06-02 08:39:50|332.9|330.5|332.9|330.5|332.9|330.5|332.9|330.5|0
1654159200000|2022-06-02 08:40:00|332.83|330.43|332.96|330.56|333.1|330.7|332.83|330.43|0
1654159220000|2022-06-02 08:40:20|333.1|330.7|333.1|330.7|333.1|330.7|333.1|330.7|0
1654159230000|2022-06-02 08:40:30|333.03|330.63|332.96|330.56|333.03|330.63|332.96|330.56|0
1654159240000|2022-06-02 08:40:40|332.83|330.43|332.96|330.56|332.96|330.56|332.83|330.43|0
1654159250000|2022-06-02 08:40:50|332.9|330.5|332.83|330.43|332.9|330.5|332.83|330.43|0
1654159260000|2022-06-02 08:41:00|332.9|330.5|332.96|330.56|332.96|330.56|332.9|330.5|0
1654159290000|2022-06-02 08:41:30|332.83|330.43|332.83|330.43|332.83|330.43|332.83|330.43|0
1654159300000|2022-06-02 08:41:40|332.63|330.23|332.76|330.36|332.76|330.36|332.63|330.23|0
1654159310000|2022-06-02 08:41:50|332.69|330.29|332.76|330.36|332.83|330.43|332.69|330.29|0
1654159320000|2022-06-02 08:42:00|332.83|330.43|332.96|330.56|332.96|330.56|332.83|330.43|0
1654159330000|2022-06-02 08:42:10|333.1|330.7|332.96|330.56|333.1|330.7|332.96|330.56|0
1654159340000|2022-06-02 08:42:20|332.83|330.43|332.83|330.43|332.83|330.43|332.83|330.43|0
1654159350000|2022-06-02 08:42:30|332.69|330.29|332.83|330.43|332.83|330.43|332.69|330.29|0
1654159360000|2022-06-02 08:42:40|332.69|330.29|332.69|330.29|332.76|330.36|332.69|330.29|0
1654159370000|2022-06-02 08:42:50|332.76|330.36|332.69|330.29|332.76|330.36|332.69|330.29|0
1654159380000|2022-06-02 08:43:00|332.76|330.36|332.76|330.36|332.76|330.36|332.76|330.36|0
1654159390000|2022-06-02 08:43:10|332.69|330.29|332.49|330.09|332.69|330.29|332.49|330.09|0
1654159400000|2022-06-02 08:43:20|332.56|330.16|332.56|330.16|332.69|330.29|332.56|330.16|0
1654159410000|2022-06-02 08:43:30|332.69|330.29|332.69|330.29|332.69|330.29|332.63|330.23|0
1654159420000|2022-06-02 08:43:40|332.56|330.16|332.56|330.16|332.56|330.16|332.56|330.16|0
1654159440000|2022-06-02 08:44:00|332.63|330.23|332.56|330.16|332.63|330.23|332.56|330.16|0
1654159450000|2022-06-02 08:44:10|332.69|330.29|332.56|330.16|332.69|330.29|332.56|330.16|0
1654159460000|2022-06-02 08:44:20|332.69|330.29|332.69|330.29|332.69|330.29|332.69|330.29|0
1654159470000|2022-06-02 08:44:30|332.83|330.43|332.96|330.56|332.96|330.56|332.83|330.43|0
1654159490000|2022-06-02 08:44:50|332.83|330.43|332.76|330.36|332.83|330.43|332.69|330.29|0
1654159500000|2022-06-02 08:45:00|332.69|330.29|332.96|330.56|332.96|330.56|332.69|330.29|0
1654159510000|2022-06-02 08:45:10|332.83|330.43|332.83|330.43|332.83|330.43|332.76|330.36|0
1654159520000|2022-06-02 08:45:20|332.96|330.56|332.96|330.56|332.96|330.56|332.96|330.56|0
1654159530000|2022-06-02 08:45:30|332.83|330.43|332.9|330.5|332.96|330.56|332.83|330.43|0
1654159540000|2022-06-02 08:45:40|332.83|330.43|332.83|330.43|332.83|330.43|332.83|330.43|0
1654159550000|2022-06-02 08:45:50|332.96|330.56|332.96|330.56|332.96|330.56|332.83|330.43|0
1654159560000|2022-06-02 08:46:00|333.09|330.69|333.23|330.83|333.23|330.83|333.09|330.69|0
1654159570000|2022-06-02 08:46:10|333.36|330.96|333.23|330.83|333.36|330.96|333.23|330.83|0
1654159600000|2022-06-02 08:46:40|333.3|330.9|333.36|330.96|333.36|330.96|333.3|330.9|0
1654159610000|2022-06-02 08:46:50|333.5|331.1|333.5|331.1|333.5|331.1|333.5|331.1|0
1654159620000|2022-06-02 08:47:00|333.63|331.23|333.76|331.36|333.76|331.36|333.63|331.23|0
1654159630000|2022-06-02 08:47:10|333.63|331.23|333.5|331.1|333.63|331.23|333.5|331.1|0
1654159640000|2022-06-02 08:47:20|333.36|330.96|333.09|330.69|333.36|330.96|333.09|330.69|0
1654159650000|2022-06-02 08:47:30|333.23|330.83|333.09|330.69|333.23|330.83|333.09|330.69|0
1654159660000|2022-06-02 08:47:40|333.23|330.83|333.23|330.83|333.23|330.83|333.09|330.69|0
1654159680000|2022-06-02 08:48:00|333.36|330.96|333.23|330.83|333.36|330.96|333.23|330.83|0
1654159700000|2022-06-02 08:48:20|333.09|330.69|333.09|330.69|333.23|330.83|333.09|330.69|0
1654159710000|2022-06-02 08:48:30|333.03|330.63|333.09|330.69|333.09|330.69|333.03|330.63|0
1654159720000|2022-06-02 08:48:40|332.96|330.56|332.89|330.49|332.96|330.56|332.89|330.49|0
1654159730000|2022-06-02 08:48:50|332.96|330.56|332.96|330.56|333.09|330.69|332.96|330.56|0
1654159740000|2022-06-02 08:49:00|332.89|330.49|332.96|330.56|332.96|330.56|332.89|330.49|0
1654159790000|2022-06-02 08:49:50|333.09|330.69|333.3|330.9|333.3|330.9|333.09|330.69|0
1654159800000|2022-06-02 08:50:00|333.23|330.83|333.23|330.83|333.23|330.83|333.23|330.83|0
1654159810000|2022-06-02 08:50:10|333.36|330.96|333.36|330.96|333.36|330.96|333.36|330.96|0
1654159820000|2022-06-02 08:50:20|333.3|330.9|333.49|331.09|333.63|331.23|333.3|330.9|0
1654159830000|2022-06-02 08:50:30|333.36|330.96|333.36|330.96|333.36|330.96|333.36|330.96|0
1654159840000|2022-06-02 08:50:40|333.23|330.83|333.36|330.96|333.36|330.96|333.23|330.83|0
1654159850000|2022-06-02 08:50:50|333.23|330.83|333.09|330.69|333.23|330.83|333.09|330.69|0
1654159860000|2022-06-02 08:51:00|333.3|330.9|333.3|330.9|333.3|330.9|333.3|330.9|0
1654159870000|2022-06-02 08:51:10|333.36|330.96|333.36|330.96|333.36|330.96|333.36|330.96|0
1654159880000|2022-06-02 08:51:20|333.43|331.03|333.49|331.09|333.63|331.23|333.43|331.03|0
1654159890000|2022-06-02 08:51:30|333.63|331.23|333.49|331.09|333.63|331.23|333.49|331.09|0
1654159900000|2022-06-02 08:51:40|333.63|331.23|333.63|331.23|333.63|331.23|333.49|331.09|0
1654159930000|2022-06-02 08:52:10|333.36|330.96|333.36|330.96|333.43|331.03|333.36|330.96|0
1654159940000|2022-06-02 08:52:20|333.22|330.82|333.36|330.96|333.36|330.96|333.22|330.82|0
1654159950000|2022-06-02 08:52:30|333.43|331.03|333.49|331.09|333.49|331.09|333.36|330.96|0
1654159960000|2022-06-02 08:52:40|333.63|331.23|333.63|331.23|333.63|331.23|333.63|331.23|0
1654159980000|2022-06-02 08:53:00|333.49|331.09|333.22|330.82|333.49|331.09|333.22|330.82|0
1654159990000|2022-06-02 08:53:10|333.36|330.96|333.49|331.09|333.49|331.09|333.36|330.96|0
1654160000000|2022-06-02 08:53:20|333.63|331.23|333.63|331.23|333.63|331.23|333.49|331.09|0
1654160010000|2022-06-02 08:53:30|333.76|331.36|333.83|331.43|333.9|331.5|333.76|331.36|0
1654160020000|2022-06-02 08:53:40|333.76|331.36|334.3|331.9|334.3|331.9|333.76|331.36|0
1654160030000|2022-06-02 08:53:50|334.16|331.76|334.16|331.76|334.16|331.76|334.16|331.76|0
1654160040000|2022-06-02 08:54:00|334.3|331.9|334.16|331.76|334.3|331.9|334.16|331.76|0
1654160050000|2022-06-02 08:54:10|334.3|331.9|334.03|331.63|334.3|331.9|334.03|331.63|0
1654160060000|2022-06-02 08:54:20|334.16|331.76|334.03|331.63|334.16|331.76|334.03|331.63|0
1654160070000|2022-06-02 08:54:30|334.16|331.76|334.16|331.76|334.16|331.76|334.16|331.76|0
1654160080000|2022-06-02 08:54:40|334.3|331.9|334.16|331.76|334.3|331.9|334.16|331.76|0
1654160090000|2022-06-02 08:54:50|334.3|331.9|334.3|331.9|334.3|331.9|334.3|331.9|0
1654160100000|2022-06-02 08:55:00|334.37|331.97|334.3|331.9|334.37|331.97|334.3|331.9|0
1654160110000|2022-06-02 08:55:10|334.43|332.03|334.37|331.97|334.43|332.03|334.37|331.97|0
1654160120000|2022-06-02 08:55:20|334.3|331.9|334.23|331.83|334.3|331.9|334.23|331.83|0
1654160130000|2022-06-02 08:55:30|334.77|332.37|334.84|332.44|334.84|332.44|334.77|332.37|0
1654160140000|2022-06-02 08:55:40|334.77|332.37|334.77|332.37|334.9|332.5|334.77|332.37|0
1654160150000|2022-06-02 08:55:50|334.9|332.5|334.9|332.5|334.9|332.5|334.9|332.5|0
1654160160000|2022-06-02 08:56:00|335.04|332.64|335.04|332.64|335.04|332.64|335.04|332.64|0
1654160170000|2022-06-02 08:56:10|335.17|332.77|335.44|333.04|335.44|333.04|335.17|332.77|0
1654160180000|2022-06-02 08:56:20|335.3|332.9|335.3|332.9|335.3|332.9|335.3|332.9|0
1654160190000|2022-06-02 08:56:30|335.44|333.04|335.57|333.17|335.57|333.17|335.44|333.04|0
1654160200000|2022-06-02 08:56:40|335.44|333.04|335.44|333.04|335.44|333.04|335.44|333.04|0
1654160210000|2022-06-02 08:56:50|335.37|332.97|335.37|332.97|335.37|332.97|335.37|332.97|0
1654160220000|2022-06-02 08:57:00|335.3|332.9|335.64|333.24|335.64|333.24|335.3|332.9|0
1654160230000|2022-06-02 08:57:10|335.57|333.17|335.57|333.17|335.57|333.17|335.57|333.17|0
1654160240000|2022-06-02 08:57:20|335.44|333.04|335.71|333.31|335.71|333.31|335.44|333.04|0
1654160250000|2022-06-02 08:57:30|335.84|333.44|335.78|333.38|335.84|333.44|335.71|333.31|0
1654160260000|2022-06-02 08:57:40|335.71|333.31|335.78|333.38|335.78|333.38|335.71|333.31|0
1654160270000|2022-06-02 08:57:50|335.71|333.31|335.71|333.31|335.71|333.31|335.71|333.31|0
1654160280000|2022-06-02 08:58:00|335.78|333.38|335.84|333.44|335.84|333.44|335.78|333.38|0
1654160290000|2022-06-02 08:58:10|335.98|333.58|336.11|333.71|336.11|333.71|335.98|333.58|0
1654160300000|2022-06-02 08:58:20|335.98|333.58|336.11|333.71|336.11|333.71|335.98|333.58|0
1654160310000|2022-06-02 08:58:30|335.98|333.58|336.11|333.71|336.11|333.71|335.98|333.58|0
1654160320000|2022-06-02 08:58:40|335.98|333.58|336.11|333.71|336.11|333.71|335.98|333.58|0
1654160330000|2022-06-02 08:58:50|335.98|333.58|336.05|333.65|336.11|333.71|335.98|333.58|0
1654160340000|2022-06-02 08:59:00|335.98|333.58|335.98|333.58|335.98|333.58|335.98|333.58|0
1654160350000|2022-06-02 08:59:10|336.05|333.65|336.11|333.71|336.11|333.71|336.05|333.65|0
1654160360000|2022-06-02 08:59:20|336.05|333.65|335.98|333.58|336.11|333.71|335.98|333.58|0
1654160380000|2022-06-02 08:59:40|336.11|333.71|336.11|333.71|336.11|333.71|336.11|333.71|0
1654160390000|2022-06-02 08:59:50|336.25|333.85|336.25|333.85|336.25|333.85|336.25|333.85|0
1654160400000|2022-06-02 09:00:00|336.38|333.98|336.25|333.85|336.38|333.98|336.25|333.85|0
1654160410000|2022-06-02 09:00:10|336.38|333.98|336.38|333.98|336.38|333.98|336.38|333.98|0
1654160420000|2022-06-02 09:00:20|336.52|334.12|336.38|333.98|336.52|334.12|336.38|333.98|0
1654160430000|2022-06-02 09:00:30|336.51|334.11|336.51|334.11|336.51|334.11|336.51|334.11|0
1654160440000|2022-06-02 09:00:40|336.59|334.19|336.65|334.25|336.65|334.25|336.59|334.19|0
1654160450000|2022-06-02 09:00:50|336.38|333.98|336.38|333.98|336.38|333.98|336.38|333.98|0
1654160460000|2022-06-02 09:01:00|336.25|333.85|336.24|333.84|336.25|333.85|336.24|333.84|0
1654160470000|2022-06-02 09:01:10|336.11|333.71|335.98|333.58|336.24|333.84|335.98|333.58|0
1654160480000|2022-06-02 09:01:20|335.91|333.51|335.64|333.24|335.91|333.51|335.64|333.24|0
1654160490000|2022-06-02 09:01:30|335.57|333.17|335.57|333.17|335.57|333.17|335.57|333.17|0
1654160500000|2022-06-02 09:01:40|335.44|333.04|335.3|332.9|335.44|333.04|335.3|332.9|0
1654160510000|2022-06-02 09:01:50|335.17|332.77|335.3|332.9|335.3|332.9|335.17|332.77|0
1654160520000|2022-06-02 09:02:00|335.44|333.04|335.3|332.9|335.44|333.04|335.3|332.9|0
1654160530000|2022-06-02 09:02:10|335.24|332.84|335.3|332.9|335.3|332.9|335.24|332.84|0
1654160540000|2022-06-02 09:02:20|335.24|332.84|335.17|332.77|335.24|332.84|335.17|332.77|0
1654160550000|2022-06-02 09:02:30|335.1|332.7|335.03|332.63|335.1|332.7|335.03|332.63|0
1654160560000|2022-06-02 09:02:40|335.17|332.77|335.17|332.77|335.17|332.77|335.17|332.77|0
1654160570000|2022-06-02 09:02:50|335.03|332.63|335.03|332.63|335.03|332.63|335.03|332.63|0
1654160580000|2022-06-02 09:03:00|335.17|332.77|335.3|332.9|335.3|332.9|335.17|332.77|0
1654160590000|2022-06-02 09:03:10|335.37|332.97|335.51|333.11|335.51|333.11|335.37|332.97|0
1654160600000|2022-06-02 09:03:20|335.03|332.63|335.3|332.9|335.3|332.9|335.03|332.63|0
1654160610000|2022-06-02 09:03:30|338.14|335.74|338.54|336.14|338.54|336.14|338.14|335.74|0
1654160620000|2022-06-02 09:03:40|339.35|336.95|337.86|335.46|339.35|336.95|337.86|335.46|0
1654160630000|2022-06-02 09:03:50|337.05|334.65|335.77|333.37|337.05|334.65|335.51|333.11|0
1654160640000|2022-06-02 09:04:00|335.7|333.3|335.44|333.04|335.7|333.3|335.44|333.04|0
1654160650000|2022-06-02 09:04:10|335.57|333.17|335.84|333.44|335.84|333.44|335.57|333.17|0
1654160660000|2022-06-02 09:04:20|335.7|333.3|335.84|333.44|335.84|333.44|335.7|333.3|0
1654160670000|2022-06-02 09:04:30|335.57|333.17|335.57|333.17|335.57|333.17|335.57|333.17|0
1654160700000|2022-06-02 09:05:00|335.7|333.3|335.57|333.17|335.97|333.57|335.57|333.17|0
1654160710000|2022-06-02 09:05:10|335.7|333.3|335.84|333.44|335.84|333.44|335.7|333.3|0
1654160720000|2022-06-02 09:05:20|335.64|333.24|335.7|333.3|335.84|333.44|335.64|333.24|0
1654160730000|2022-06-02 09:05:30|335.84|333.44|335.84|333.44|335.84|333.44|335.84|333.44|0
1654160740000|2022-06-02 09:05:40|335.57|333.17|335.7|333.3|335.7|333.3|335.57|333.17|0
1654160750000|2022-06-02 09:05:50|335.43|333.03|335.3|332.9|335.43|333.03|335.3|332.9|0
1654160760000|2022-06-02 09:06:00|335.17|332.77|335.3|332.9|335.3|332.9|335.17|332.77|0
1654160770000|2022-06-02 09:06:10|335.43|333.03|335.43|333.03|335.43|333.03|335.43|333.03|0
1654160780000|2022-06-02 09:06:20|335.3|332.9|335.24|332.84|335.3|332.9|335.17|332.77|0
1654160790000|2022-06-02 09:06:30|335.17|332.77|335.03|332.63|335.23|332.83|335.03|332.63|0
1654160800000|2022-06-02 09:06:40|335.1|332.7|335.16|332.76|335.16|332.76|335.1|332.7|0
1654160810000|2022-06-02 09:06:50|335.03|332.63|335.03|332.63|335.03|332.63|335.03|332.63|0
1654160820000|2022-06-02 09:07:00|334.76|332.36|334.9|332.5|334.9|332.5|334.76|332.36|0
1654160830000|2022-06-02 09:07:10|335.03|332.63|335.16|332.76|335.16|332.76|335.03|332.63|0
1654160840000|2022-06-02 09:07:20|335.03|332.63|335.03|332.63|335.03|332.63|335.03|332.63|0
1654160850000|2022-06-02 09:07:30|334.97|332.57|334.97|332.57|334.97|332.57|334.97|332.57|0
1654160860000|2022-06-02 09:07:40|335.03|332.63|335.03|332.63|335.03|332.63|334.97|332.57|0
1654160880000|2022-06-02 09:08:00|334.97|332.57|334.9|332.5|334.97|332.57|334.9|332.5|0
1654160890000|2022-06-02 09:08:10|334.76|332.36|334.9|332.5|334.9|332.5|334.76|332.36|0
1654160900000|2022-06-02 09:08:20|334.83|332.43|334.63|332.23|334.83|332.43|334.63|332.23|0
1654160910000|2022-06-02 09:08:30|334.76|332.36|334.76|332.36|334.76|332.36|334.76|332.36|0
1654160920000|2022-06-02 09:08:40|334.9|332.5|334.89|332.49|334.9|332.5|334.89|332.49|0
1654160940000|2022-06-02 09:09:00|334.83|332.43|334.7|332.3|334.89|332.49|334.7|332.3|0
1654160950000|2022-06-02 09:09:10|334.63|332.23|334.76|332.36|334.76|332.36|334.63|332.23|0
1654160960000|2022-06-02 09:09:20|334.63|332.23|334.63|332.23|334.7|332.3|334.63|332.23|0
1654160970000|2022-06-02 09:09:30|334.49|332.09|334.76|332.36|334.76|332.36|334.36|331.96|0
1654160980000|2022-06-02 09:09:40|334.89|332.49|334.83|332.43|334.89|332.49|334.83|332.43|0
1654160990000|2022-06-02 09:09:50|334.76|332.36|334.83|332.43|334.83|332.43|334.76|332.36|0
1654161000000|2022-06-02 09:10:00|334.89|332.49|334.89|332.49|334.96|332.56|334.89|332.49|0
1654161010000|2022-06-02 09:10:10|335.03|332.63|334.89|332.49|335.03|332.63|334.89|332.49|0
1654161020000|2022-06-02 09:10:20|335.03|332.63|334.89|332.49|335.03|332.63|334.89|332.49|0
1654161030000|2022-06-02 09:10:30|334.96|332.56|335.16|332.76|335.16|332.76|334.96|332.56|0
1654161040000|2022-06-02 09:10:40|335.1|332.7|335.03|332.63|335.16|332.76|335.03|332.63|0
1654161050000|2022-06-02 09:10:50|335.16|332.76|335.16|332.76|335.16|332.76|335.16|332.76|0
1654161060000|2022-06-02 09:11:00|335.03|332.63|335.16|332.76|335.16|332.76|335.03|332.63|0
1654161070000|2022-06-02 09:11:10|335.23|332.83|335.16|332.76|335.23|332.83|335.16|332.76|0
1654161080000|2022-06-02 09:11:20|335.3|332.9|335.23|332.83|335.3|332.9|335.23|332.83|0
1654161090000|2022-06-02 09:11:30|335.16|332.76|335.23|332.83|335.23|332.83|335.16|332.76|0
1654161100000|2022-06-02 09:11:40|335.3|332.9|335.23|332.83|335.3|332.9|335.16|332.76|0
1654161110000|2022-06-02 09:11:50|335.16|332.76|335.16|332.76|335.16|332.76|335.16|332.76|0
1654161120000|2022-06-02 09:12:00|335.03|332.63|335.16|332.76|335.16|332.76|335.03|332.63|0
1654161130000|2022-06-02 09:12:10|335.3|332.9|335.23|332.83|335.3|332.9|335.23|332.83|0
1654161140000|2022-06-02 09:12:20|335.16|332.76|335.1|332.7|335.16|332.76|334.96|332.56|0
1654161150000|2022-06-02 09:12:30|335.16|332.76|335.03|332.63|335.16|332.76|335.03|332.63|0
1654161170000|2022-06-02 09:12:50|335.16|332.76|335.23|332.83|335.23|332.83|335.16|332.76|0
1654161180000|2022-06-02 09:13:00|335.16|332.76|335.16|332.76|335.23|332.83|335.16|332.76|0
1654161190000|2022-06-02 09:13:10|335.03|332.63|335.03|332.63|335.03|332.63|335.03|332.63|0
1654161200000|2022-06-02 09:13:20|334.89|332.49|334.83|332.43|334.89|332.49|334.83|332.43|0
1654161210000|2022-06-02 09:13:30|334.76|332.36|334.76|332.36|334.76|332.36|334.49|332.09|0
1654161230000|2022-06-02 09:13:50|334.69|332.29|334.62|332.22|334.69|332.29|334.62|332.22|0
1654161240000|2022-06-02 09:14:00|334.49|332.09|334.35|331.95|334.49|332.09|334.35|331.95|0
1654161250000|2022-06-02 09:14:10|334.49|332.09|334.56|332.16|334.56|332.16|334.49|332.09|0
1654161260000|2022-06-02 09:14:20|334.49|332.09|334.49|332.09|334.49|332.09|334.49|332.09|0
1654161280000|2022-06-02 09:14:40|334.56|332.16|334.56|332.16|334.56|332.16|334.56|332.16|0
1654161290000|2022-06-02 09:14:50|334.62|332.22|334.62|332.22|334.62|332.22|334.62|332.22|0
1654161300000|2022-06-02 09:15:00|334.76|332.36|334.76|332.36|334.76|332.36|334.76|332.36|0
1654161320000|2022-06-02 09:15:20|334.69|332.29|334.56|332.16|334.69|332.29|334.49|332.09|0
1654161330000|2022-06-02 09:15:30|334.49|332.09|334.49|332.09|334.49|332.09|334.49|332.09|0
1654161340000|2022-06-02 09:15:40|334.35|331.95|334.35|331.95|334.35|331.95|334.35|331.95|0
1654161350000|2022-06-02 09:15:50|334.29|331.89|334.22|331.82|334.29|331.89|334.22|331.82|0
1654161360000|2022-06-02 09:16:00|334.35|331.95|334.29|331.89|334.35|331.95|334.22|331.82|0
1654161370000|2022-06-02 09:16:10|334.22|331.82|334.22|331.82|334.22|331.82|334.22|331.82|0
1654161380000|2022-06-02 09:16:20|334.35|331.95|334.42|332.02|334.42|332.02|334.35|331.95|0
1654161390000|2022-06-02 09:16:30|334.35|331.95|334.22|331.82|334.35|331.95|334.22|331.82|0
1654161400000|2022-06-02 09:16:40|334.35|331.95|334.35|331.95|334.49|332.09|334.35|331.95|0
1654161410000|2022-06-02 09:16:50|334.22|331.82|334.35|331.95|334.35|331.95|334.22|331.82|0
1654161420000|2022-06-02 09:17:00|334.42|332.02|334.42|332.02|334.42|332.02|334.42|332.02|0
1654161430000|2022-06-02 09:17:10|334.49|332.09|334.49|332.09|334.62|332.22|334.49|332.09|0
1654161440000|2022-06-02 09:17:20|334.62|332.22|334.49|332.09|334.62|332.22|334.49|332.09|0
1654161450000|2022-06-02 09:17:30|334.35|331.95|334.35|331.95|334.35|331.95|334.35|331.95|0
1654161460000|2022-06-02 09:17:40|334.22|331.82|334.35|331.95|334.35|331.95|334.22|331.82|0
1654161470000|2022-06-02 09:17:50|334.49|332.09|334.49|332.09|334.49|332.09|334.49|332.09|0
1654161480000|2022-06-02 09:18:00|334.42|332.02|334.49|332.09|334.49|332.09|334.42|332.02|0
1654161490000|2022-06-02 09:18:10|334.62|332.22|334.56|332.16|334.62|332.22|334.56|332.16|0
1654161500000|2022-06-02 09:18:20|334.49|332.09|334.35|331.95|334.49|332.09|334.35|331.95|0
1654161510000|2022-06-02 09:18:30|334.22|331.82|334.22|331.82|334.22|331.82|334.22|331.82|0
1654161520000|2022-06-02 09:18:40|334.08|331.68|333.95|331.55|334.08|331.68|333.89|331.49|0
1654161530000|2022-06-02 09:18:50|333.82|331.42|333.68|331.28|333.89|331.49|333.68|331.28|0
1654161540000|2022-06-02 09:19:00|333.62|331.22|333.68|331.28|333.68|331.28|333.62|331.22|0
1654161550000|2022-06-02 09:19:10|333.62|331.22|333.95|331.55|333.95|331.55|333.41|331.01|0
1654161560000|2022-06-02 09:19:20|333.82|331.42|333.89|331.49|333.89|331.49|333.82|331.42|0
1654161570000|2022-06-02 09:19:30|333.95|331.55|333.82|331.42|333.95|331.55|333.82|331.42|0
1654161580000|2022-06-02 09:19:40|333.68|331.28|333.55|331.15|333.68|331.28|333.55|331.15|0
1654161590000|2022-06-02 09:19:50|333.41|331.01|333.55|331.15|333.55|331.15|333.41|331.01|0
1654161600000|2022-06-02 09:20:00|333.62|331.22|333.55|331.15|333.62|331.22|333.55|331.15|0
1654161610000|2022-06-02 09:20:10|333.41|331.01|333.28|330.88|333.41|331.01|333.28|330.88|0
1654161620000|2022-06-02 09:20:20|333.41|331.01|333.55|331.15|333.55|331.15|333.41|331.01|0
1654161630000|2022-06-02 09:20:30|333.48|331.08|333.41|331.01|333.48|331.08|333.41|331.01|0
1654161640000|2022-06-02 09:20:40|333.68|331.28|333.68|331.28|333.68|331.28|333.55|331.15|0
1654161650000|2022-06-02 09:20:50|333.55|331.15|333.55|331.15|333.62|331.22|333.55|331.15|0
1654161660000|2022-06-02 09:21:00|333.68|331.28|333.81|331.41|333.81|331.41|333.68|331.28|0
1654161670000|2022-06-02 09:21:10|333.75|331.35|333.75|331.35|333.81|331.41|333.68|331.28|0
1654161680000|2022-06-02 09:21:20|333.81|331.41|333.68|331.28|333.81|331.41|333.68|331.28|0
1654161690000|2022-06-02 09:21:30|333.75|331.35|333.68|331.28|333.75|331.35|333.68|331.28|0
1654161700000|2022-06-02 09:21:40|333.81|331.41|333.81|331.41|333.81|331.41|333.55|331.15|0
1654161710000|2022-06-02 09:21:50|333.88|331.48|333.95|331.55|333.95|331.55|333.88|331.48|0
1654161720000|2022-06-02 09:22:00|333.68|331.28|333.55|331.15|333.68|331.28|333.55|331.15|0
1654161730000|2022-06-02 09:22:10|333.41|331.01|333.28|330.88|333.41|331.01|333.28|330.88|0
1654161740000|2022-06-02 09:22:20|333.41|331.01|333.28|330.88|333.41|331.01|333.28|330.88|0
1654161750000|2022-06-02 09:22:30|333.41|331.01|333.28|330.88|333.41|331.01|333.28|330.88|0
1654161760000|2022-06-02 09:22:40|333.35|330.95|333.55|331.15|333.55|331.15|333.35|330.95|0
1654161770000|2022-06-02 09:22:50|333.62|331.22|333.68|331.28|333.68|331.28|333.62|331.22|0
1654161780000|2022-06-02 09:23:00|333.55|331.15|333.55|331.15|333.55|331.15|333.55|331.15|0
1654161790000|2022-06-02 09:23:10|333.14|330.74|333.01|330.61|333.14|330.74|333.01|330.61|0
1654161800000|2022-06-02 09:23:20|333.14|330.74|333.41|331.01|333.41|331.01|333.14|330.74|0
1654161810000|2022-06-02 09:23:30|333.28|330.88|333.28|330.88|333.41|331.01|333.28|330.88|0
1654161820000|2022-06-02 09:23:40|333.41|331.01|333.21|330.81|333.41|331.01|333.14|330.74|0
1654161830000|2022-06-02 09:23:50|333.28|330.88|333.28|330.88|333.28|330.88|333.14|330.74|0
1654161840000|2022-06-02 09:24:00|333.14|330.74|333.14|330.74|333.41|331.01|333.14|330.74|0
1654161850000|2022-06-02 09:24:10|333.28|330.88|333.21|330.81|333.41|331.01|333.01|330.61|0
1654161860000|2022-06-02 09:24:20|333.14|330.74|333.41|331.01|333.41|331.01|333.14|330.74|0
1654161870000|2022-06-02 09:24:30|333.28|330.88|333.28|330.88|333.28|330.88|333.21|330.81|0
1654161880000|2022-06-02 09:24:40|333.14|330.74|333.14|330.74|333.28|330.88|333.14|330.74|0
1654161890000|2022-06-02 09:24:50|333.21|330.81|333.35|330.95|333.41|331.01|333.21|330.81|0
1654161900000|2022-06-02 09:25:00|333.28|330.88|333.01|330.61|333.28|330.88|333.01|330.61|0
1654161910000|2022-06-02 09:25:10|333.08|330.68|333.14|330.74|333.14|330.74|333.08|330.68|0
1654161920000|2022-06-02 09:25:20|333.08|330.68|333.08|330.68|333.08|330.68|333.08|330.68|0
1654161930000|2022-06-02 09:25:30|333.01|330.61|333.14|330.74|333.14|330.74|333.01|330.61|0
1654161940000|2022-06-02 09:25:40|333.28|330.88|333.14|330.74|333.28|330.88|333.01|330.61|0
1654161950000|2022-06-02 09:25:50|333.08|330.68|333.14|330.74|333.14|330.74|333.08|330.68|0
1654161970000|2022-06-02 09:26:10|333.01|330.61|333.08|330.68|333.14|330.74|333.01|330.61|0
1654161980000|2022-06-02 09:26:20|333.14|330.74|333.21|330.81|333.21|330.81|333.08|330.68|0
1654161990000|2022-06-02 09:26:30|333.14|330.74|333.14|330.74|333.14|330.74|333.01|330.61|0
1654162010000|2022-06-02 09:26:50|333.08|330.68|333.08|330.68|333.08|330.68|333.08|330.68|0
1654162020000|2022-06-02 09:27:00|333.01|330.61|333.14|330.74|333.14|330.74|333.01|330.61|0
1654162030000|2022-06-02 09:27:10|333.08|330.68|333.01|330.61|333.08|330.68|333.01|330.61|0
1654162040000|2022-06-02 09:27:20|332.87|330.47|332.74|330.34|332.87|330.47|332.61|330.21|0
1654162050000|2022-06-02 09:27:30|332.87|330.47|332.81|330.41|332.87|330.47|332.74|330.34|0
1654162060000|2022-06-02 09:27:40|332.74|330.34|332.81|330.41|332.87|330.47|332.74|330.34|0
1654162070000|2022-06-02 09:27:50|332.87|330.47|333.01|330.61|333.01|330.61|332.87|330.47|0
1654162080000|2022-06-02 09:28:00|332.81|330.41|333.01|330.61|333.08|330.68|332.81|330.41|0
1654162090000|2022-06-02 09:28:10|333.08|330.68|333.14|330.74|333.14|330.74|333.08|330.68|0
1654162100000|2022-06-02 09:28:20|333.08|330.68|333.14|330.74|333.14|330.74|333.08|330.68|0
1654162110000|2022-06-02 09:28:30|333.08|330.68|333.14|330.74|333.14|330.74|333.08|330.68|0
1654162120000|2022-06-02 09:28:40|333.01|330.61|333.01|330.61|333.01|330.61|333.01|330.61|0
1654162130000|2022-06-02 09:28:50|332.87|330.47|332.87|330.47|332.87|330.47|332.87|330.47|0
1654162160000|2022-06-02 09:29:20|332.74|330.34|332.74|330.34|332.74|330.34|332.74|330.34|0
1654162170000|2022-06-02 09:29:30|332.87|330.47|333.14|330.74|333.14|330.74|332.87|330.47|0
1654162180000|2022-06-02 09:29:40|333.27|330.87|333.01|330.61|333.27|330.87|333.01|330.61|0
1654162190000|2022-06-02 09:29:50|333.08|330.68|333.01|330.61|333.08|330.68|333.01|330.61|0
1654162220000|2022-06-02 09:30:20|332.94|330.54|332.87|330.47|332.94|330.54|332.87|330.47|0
1654162230000|2022-06-02 09:30:30|332.74|330.34|332.74|330.34|332.74|330.34|332.74|330.34|0
1654162240000|2022-06-02 09:30:40|333.01|330.61|332.94|330.54|333.01|330.61|332.94|330.54|0
1654162250000|2022-06-02 09:30:50|332.87|330.47|333.01|330.61|333.01|330.61|332.87|330.47|0
1654162260000|2022-06-02 09:31:00|333.14|330.74|333.27|330.87|333.27|330.87|333.14|330.74|0
1654162270000|2022-06-02 09:31:10|333.14|330.74|333.41|331.01|333.41|331.01|333.14|330.74|0
1654162280000|2022-06-02 09:31:20|333.54|331.14|333.54|331.14|333.54|331.14|333.54|331.14|0
1654162300000|2022-06-02 09:31:40|333.68|331.28|333.54|331.14|333.68|331.28|333.54|331.14|0
1654162310000|2022-06-02 09:31:50|333.41|331.01|333.41|331.01|333.41|331.01|333.27|330.87|0
1654162320000|2022-06-02 09:32:00|333.54|331.14|333.68|331.28|333.68|331.28|333.54|331.14|0
1654162330000|2022-06-02 09:32:10|333.94|331.54|333.88|331.48|333.94|331.54|333.81|331.41|0
1654162340000|2022-06-02 09:32:20|333.81|331.41|334.15|331.75|334.21|331.81|333.81|331.41|0
1654162350000|2022-06-02 09:32:30|334.08|331.68|334.21|331.81|334.21|331.81|334.08|331.68|0
1654162360000|2022-06-02 09:32:40|334.35|331.95|334.08|331.68|334.35|331.95|334.08|331.68|0
1654162370000|2022-06-02 09:32:50|334.21|331.81|334.35|331.95|334.35|331.95|334.21|331.81|0
1654162380000|2022-06-02 09:33:00|334.48|332.08|334.48|332.08|334.48|332.08|334.35|331.95|0
1654162390000|2022-06-02 09:33:10|334.28|331.88|334.35|331.95|334.35|331.95|334.28|331.88|0
1654162400000|2022-06-02 09:33:20|334.48|332.08|334.48|332.08|334.48|332.08|334.42|332.02|0
1654162410000|2022-06-02 09:33:30|334.61|332.21|334.75|332.35|334.75|332.35|334.61|332.21|0
1654162420000|2022-06-02 09:33:40|334.68|332.28|334.75|332.35|334.82|332.42|334.68|332.28|0
1654162430000|2022-06-02 09:33:50|334.82|332.42|334.61|332.21|334.82|332.42|334.61|332.21|0
1654162440000|2022-06-02 09:34:00|334.48|332.08|334.42|332.02|334.48|332.08|334.42|332.02|0
1654162450000|2022-06-02 09:34:10|334.48|332.08|334.35|331.95|334.48|332.08|334.35|331.95|0
1654162470000|2022-06-02 09:34:30|334.42|332.02|334.28|331.88|334.42|332.02|334.28|331.88|0
1654162480000|2022-06-02 09:34:40|334.21|331.81|334.21|331.81|334.21|331.81|334.15|331.75|0
1654162490000|2022-06-02 09:34:50|334.28|331.88|334.42|332.02|334.42|332.02|334.21|331.81|0
1654162500000|2022-06-02 09:35:00|334.48|332.08|334.48|332.08|334.61|332.21|334.48|332.08|0
1654162510000|2022-06-02 09:35:10|334.61|332.21|334.55|332.15|334.61|332.21|334.55|332.15|0
1654162520000|2022-06-02 09:35:20|334.75|332.35|335.02|332.62|335.02|332.62|334.75|332.35|0
1654162530000|2022-06-02 09:35:30|334.95|332.55|334.95|332.55|334.95|332.55|334.95|332.55|0
1654162540000|2022-06-02 09:35:40|335.02|332.62|335.15|332.75|335.15|332.75|335.02|332.62|0
1654162550000|2022-06-02 09:35:50|335.02|332.62|334.95|332.55|335.02|332.62|334.95|332.55|0
1654162560000|2022-06-02 09:36:00|334.75|332.35|335.02|332.62|335.02|332.62|334.75|332.35|0
1654162570000|2022-06-02 09:36:10|335.15|332.75|335.02|332.62|335.15|332.75|335.02|332.62|0
1654162580000|2022-06-02 09:36:20|335.09|332.69|335.02|332.62|335.15|332.75|335.02|332.62|0
1654162590000|2022-06-02 09:36:30|334.88|332.48|334.95|332.55|335.02|332.62|334.88|332.48|0
1654162600000|2022-06-02 09:36:40|334.88|332.48|334.88|332.48|334.95|332.55|334.88|332.48|0
1654162610000|2022-06-02 09:36:50|335.02|332.62|334.95|332.55|335.02|332.62|334.88|332.48|0
1654162620000|2022-06-02 09:37:00|334.88|332.48|334.88|332.48|334.88|332.48|334.88|332.48|0
1654162630000|2022-06-02 09:37:10|334.61|332.21|334.61|332.21|334.61|332.21|334.61|332.21|0
1654162650000|2022-06-02 09:37:30|334.34|331.94|334.41|332.01|334.41|332.01|334.34|331.94|0
1654162660000|2022-06-02 09:37:40|334.34|331.94|334.34|331.94|334.34|331.94|334.34|331.94|0
1654162670000|2022-06-02 09:37:50|334.41|332.01|334.21|331.81|334.41|332.01|334.21|331.81|0
1654162680000|2022-06-02 09:38:00|334.08|331.68|334.21|331.81|334.21|331.81|334.08|331.68|0
1654162690000|2022-06-02 09:38:10|334.34|331.94|334.41|332.01|334.41|332.01|334.34|331.94|0
1654162700000|2022-06-02 09:38:20|334.48|332.08|334.21|331.81|334.48|332.08|334.21|331.81|0
1654162710000|2022-06-02 09:38:30|334.34|331.94|334.48|332.08|334.48|332.08|334.34|331.94|0
1654162720000|2022-06-02 09:38:40|334.61|332.21|334.61|332.21|334.61|332.21|334.61|332.21|0
1654162730000|2022-06-02 09:38:50|334.48|332.08|334.48|332.08|334.55|332.15|334.48|332.08|0
1654162740000|2022-06-02 09:39:00|334.55|332.15|334.48|332.08|334.55|332.15|334.48|332.08|0
1654162750000|2022-06-02 09:39:10|334.41|332.01|334.75|332.35|334.75|332.35|334.34|331.94|0
1654162760000|2022-06-02 09:39:20|334.82|332.42|334.75|332.35|334.88|332.48|334.75|332.35|0
1654162770000|2022-06-02 09:39:30|334.88|332.48|334.95|332.55|335.02|332.62|334.88|332.48|0
1654162780000|2022-06-02 09:39:40|334.88|332.48|334.75|332.35|334.95|332.55|334.75|332.35|0
1654162790000|2022-06-02 09:39:50|334.61|332.21|334.75|332.35|334.75|332.35|334.61|332.21|0
1654162800000|2022-06-02 09:40:00|334.61|332.21|334.61|332.21|334.61|332.21|334.61|332.21|0
1654162810000|2022-06-02 09:40:10|334.48|332.08|334.21|331.81|334.48|332.08|334.21|331.81|0
1654162820000|2022-06-02 09:40:20|334.48|332.08|334.48|332.08|334.48|332.08|334.48|332.08|0
1654162830000|2022-06-02 09:40:30|334.34|331.94|334.34|331.94|334.34|331.94|334.28|331.88|0
1654162840000|2022-06-02 09:40:40|334.28|331.88|334.34|331.94|334.34|331.94|334.21|331.81|0
1654162850000|2022-06-02 09:40:50|334.21|331.81|333.94|331.54|334.21|331.81|333.94|331.54|0
1654162860000|2022-06-02 09:41:00|334.07|331.67|334.21|331.81|334.21|331.81|334.07|331.67|0
1654162870000|2022-06-02 09:41:10|334.07|331.67|334.07|331.67|334.07|331.67|334.07|331.67|0
1654162880000|2022-06-02 09:41:20|333.94|331.54|334.01|331.61|334.07|331.67|333.94|331.54|0
1654162890000|2022-06-02 09:41:30|333.94|331.54|334.01|331.61|334.01|331.61|333.94|331.54|0
1654162900000|2022-06-02 09:41:40|334.07|331.67|334.34|331.94|334.34|331.94|334.07|331.67|0
1654162920000|2022-06-02 09:42:00|334.28|331.88|334.07|331.67|334.28|331.88|334.07|331.67|0
1654162930000|2022-06-02 09:42:10|333.94|331.54|334.07|331.67|334.07|331.67|333.94|331.54|0
1654162940000|2022-06-02 09:42:20|334.01|331.61|334.07|331.67|334.07|331.67|333.94|331.54|0
1654162950000|2022-06-02 09:42:30|333.94|331.54|334.41|332.01|334.48|332.08|333.94|331.54|0
1654162960000|2022-06-02 09:42:40|334.34|331.94|334.34|331.94|334.41|332.01|334.34|331.94|0
1654162970000|2022-06-02 09:42:50|334.41|332.01|334.34|331.94|334.41|332.01|334.21|331.81|0
1654162980000|2022-06-02 09:43:00|334.28|331.88|334.34|331.94|334.34|331.94|334.28|331.88|0
1654162990000|2022-06-02 09:43:10|334.28|331.88|334.34|331.94|334.34|331.94|334.28|331.88|0
1654163000000|2022-06-02 09:43:20|334.28|331.88|334.28|331.88|334.28|331.88|334.28|331.88|0
1654163010000|2022-06-02 09:43:30|334.34|331.94|334.48|332.08|334.48|332.08|334.34|331.94|0
1654163020000|2022-06-02 09:43:40|334.41|332.01|334.61|332.21|334.61|332.21|334.41|332.01|0
1654163030000|2022-06-02 09:43:50|334.74|332.34|334.74|332.34|334.74|332.34|334.74|332.34|0
1654163040000|2022-06-02 09:44:00|334.81|332.41|334.74|332.34|334.81|332.41|334.61|332.21|0
1654163050000|2022-06-02 09:44:10|334.68|332.28|334.74|332.34|334.74|332.34|334.68|332.28|0
1654163060000|2022-06-02 09:44:20|334.68|332.28|334.74|332.34|334.74|332.34|334.61|332.21|0
1654163080000|2022-06-02 09:44:40|334.81|332.41|334.61|332.21|334.81|332.41|334.61|332.21|0
1654163100000|2022-06-02 09:45:00|334.74|332.34|334.61|332.21|334.74|332.34|334.61|332.21|0
1654163110000|2022-06-02 09:45:10|334.74|332.34|334.68|332.28|334.74|332.34|334.68|332.28|0
1654163120000|2022-06-02 09:45:20|334.61|332.21|334.47|332.07|334.61|332.21|334.47|332.07|0
1654163140000|2022-06-02 09:45:40|334.34|331.94|334.34|331.94|334.41|332.01|334.34|331.94|0
1654163170000|2022-06-02 09:46:10|334.21|331.81|334.68|332.28|334.68|332.28|334.21|331.81|0
1654163180000|2022-06-02 09:46:20|334.47|332.07|334.54|332.14|334.61|332.21|334.47|332.07|0
1654163190000|2022-06-02 09:46:30|334.47|332.07|334.47|332.07|334.47|332.07|334.47|332.07|0
1654163200000|2022-06-02 09:46:40|334.41|332.01|334.47|332.07|334.47|332.07|334.41|332.01|0
1654163210000|2022-06-02 09:46:50|334.41|332.01|334.41|332.01|334.47|332.07|334.41|332.01|0
1654163220000|2022-06-02 09:47:00|334.34|331.94|334.34|331.94|334.34|331.94|334.34|331.94|0
1654163230000|2022-06-02 09:47:10|334.21|331.81|334.47|332.07|334.47|332.07|334.21|331.81|0
1654163240000|2022-06-02 09:47:20|334.61|332.21|334.47|332.07|334.61|332.21|334.47|332.07|0
1654163250000|2022-06-02 09:47:30|334.61|332.21|334.61|332.21|334.61|332.21|334.61|332.21|0
1654163260000|2022-06-02 09:47:40|334.74|332.34|334.61|332.21|334.74|332.34|334.54|332.14|0
1654163270000|2022-06-02 09:47:50|334.68|332.28|334.61|332.21|334.68|332.28|334.61|332.21|0
1654163280000|2022-06-02 09:48:00|334.74|332.34|334.74|332.34|334.81|332.41|334.74|332.34|0
1654163290000|2022-06-02 09:48:10|334.88|332.48|334.88|332.48|334.88|332.48|334.88|332.48|0
1654163310000|2022-06-02 09:48:30|334.95|332.55|335.01|332.61|335.01|332.61|334.88|332.48|0
1654163330000|2022-06-02 09:48:50|335.08|332.68|335.01|332.61|335.08|332.68|335.01|332.61|0
1654163340000|2022-06-02 09:49:00|334.88|332.48|334.74|332.34|334.95|332.55|334.74|332.34|0
1654163350000|2022-06-02 09:49:10|334.68|332.28|334.68|332.28|334.68|332.28|334.68|332.28|0
1654163360000|2022-06-02 09:49:20|334.74|332.34|334.74|332.34|334.74|332.34|334.74|332.34|0
1654163370000|2022-06-02 09:49:30|334.61|332.21|334.74|332.34|334.74|332.34|334.61|332.21|0
1654163380000|2022-06-02 09:49:40|334.88|332.48|334.88|332.48|334.88|332.48|334.88|332.48|0
1654163390000|2022-06-02 09:49:50|334.74|332.34|334.81|332.41|334.81|332.41|334.74|332.34|0
1654163400000|2022-06-02 09:50:00|334.88|332.48|335.21|332.81|335.21|332.81|334.88|332.48|0
1654163410000|2022-06-02 09:50:10|335.28|332.88|335.41|333.01|335.48|333.08|335.28|332.88|0
1654163430000|2022-06-02 09:50:30|335.28|332.88|335.41|333.01|335.41|333.01|335.28|332.88|0
1654163440000|2022-06-02 09:50:40|335.28|332.88|335.14|332.74|335.28|332.88|335.14|332.74|0
1654163460000|2022-06-02 09:51:00|335.08|332.68|334.95|332.55|335.08|332.68|334.88|332.48|0
1654163470000|2022-06-02 09:51:10|334.88|332.48|335.01|332.61|335.01|332.61|334.88|332.48|0
1654163480000|2022-06-02 09:51:20|335.14|332.74|335.35|332.95|335.35|332.95|335.14|332.74|0
1654163490000|2022-06-02 09:51:30|335.41|333.01|335.82|333.42|335.82|333.42|335.35|332.95|0
1654163500000|2022-06-02 09:51:40|335.75|333.35|335.68|333.28|335.82|333.42|335.68|333.28|0
1654163510000|2022-06-02 09:51:50|335.82|333.42|336.09|333.69|336.09|333.69|335.82|333.42|0
1654163520000|2022-06-02 09:52:00|336.02|333.62|336.09|333.69|336.09|333.69|335.95|333.55|0
1654163530000|2022-06-02 09:52:10|335.95|333.55|336.16|333.76|336.16|333.76|335.95|333.55|0
1654163540000|2022-06-02 09:52:20|336.09|333.69|335.82|333.42|336.09|333.69|335.82|333.42|0
1654163550000|2022-06-02 09:52:30|336.02|333.62|335.95|333.55|336.02|333.62|335.95|333.55|0
1654163560000|2022-06-02 09:52:40|336.02|333.62|335.95|333.55|336.09|333.69|335.95|333.55|0
1654163570000|2022-06-02 09:52:50|336.09|333.69|336.09|333.69|336.09|333.69|336.09|333.69|0
1654163580000|2022-06-02 09:53:00|336.16|333.76|335.95|333.55|336.16|333.76|335.95|333.55|0
1654163590000|2022-06-02 09:53:10|335.68|333.28|335.82|333.42|335.82|333.42|335.68|333.28|0
1654163600000|2022-06-02 09:53:20|335.68|333.28|335.75|333.35|335.75|333.35|335.68|333.28|0
1654163610000|2022-06-02 09:53:30|335.68|333.28|335.55|333.15|335.68|333.28|335.55|333.15|0
1654163620000|2022-06-02 09:53:40|335.82|333.42|335.82|333.42|335.82|333.42|335.82|333.42|0
1654163630000|2022-06-02 09:53:50|335.95|333.55|335.95|333.55|336.02|333.62|335.95|333.55|0
1654163640000|2022-06-02 09:54:00|335.89|333.49|336.09|333.69|336.09|333.69|335.89|333.49|0
1654163650000|2022-06-02 09:54:10|336.16|333.76|336.22|333.82|336.22|333.82|336.16|333.76|0
1654163660000|2022-06-02 09:54:20|336.35|333.95|336.35|333.95|336.35|333.95|336.35|333.95|0
1654163670000|2022-06-02 09:54:30|336.22|333.82|336.22|333.82|336.22|333.82|336.22|333.82|0
1654163680000|2022-06-02 09:54:40|336.09|333.69|335.82|333.42|336.09|333.69|335.82|333.42|0
1654163700000|2022-06-02 09:55:00|335.75|333.35|335.55|333.15|335.82|333.42|335.55|333.15|0
1654163710000|2022-06-02 09:55:10|335.82|333.42|335.68|333.28|335.82|333.42|335.68|333.28|0
1654163720000|2022-06-02 09:55:20|335.55|333.15|335.68|333.28|335.68|333.28|335.55|333.15|0
1654163730000|2022-06-02 09:55:30|335.82|333.42|335.95|333.55|335.95|333.55|335.82|333.42|0
1654163740000|2022-06-02 09:55:40|336.02|333.62|336.02|333.62|336.08|333.68|336.02|333.62|0
1654163750000|2022-06-02 09:55:50|335.68|333.28|335.62|333.22|335.68|333.28|335.62|333.22|0
1654163760000|2022-06-02 09:56:00|335.55|333.15|335.68|333.28|335.68|333.28|335.55|333.15|0
1654163770000|2022-06-02 09:56:10|335.62|333.22|335.81|333.41|335.81|333.41|335.62|333.22|0
1654163780000|2022-06-02 09:56:20|335.95|333.55|335.95|333.55|335.95|333.55|335.95|333.55|0
1654163790000|2022-06-02 09:56:30|335.81|333.41|335.95|333.55|335.95|333.55|335.81|333.41|0
1654163800000|2022-06-02 09:56:40|335.81|333.41|335.81|333.41|335.88|333.48|335.81|333.41|0
1654163810000|2022-06-02 09:56:50|335.95|333.55|335.95|333.55|336.08|333.68|335.88|333.48|0
1654163820000|2022-06-02 09:57:00|335.81|333.41|335.75|333.35|335.81|333.41|335.75|333.35|0
1654163830000|2022-06-02 09:57:10|335.68|333.28|335.62|333.22|335.68|333.28|335.55|333.15|0
1654163840000|2022-06-02 09:57:20|335.68|333.28|335.62|333.22|335.68|333.28|335.62|333.22|0
1654163850000|2022-06-02 09:57:30|335.54|333.14|335.54|333.14|335.54|333.14|335.54|333.14|0
1654163860000|2022-06-02 09:57:40|335.48|333.08|335.41|333.01|335.48|333.08|335.41|333.01|0
1654163870000|2022-06-02 09:57:50|335.48|333.08|335.48|333.08|335.54|333.14|335.48|333.08|0
1654163880000|2022-06-02 09:58:00|335.54|333.14|335.54|333.14|335.54|333.14|335.48|333.08|0
1654163920000|2022-06-02 09:58:40|335.48|333.08|335.54|333.14|335.54|333.14|335.41|333.01|0
1654163940000|2022-06-02 09:59:00|335.88|333.48|336.02|333.62|336.02|333.62|335.88|333.48|0
1654163950000|2022-06-02 09:59:10|335.88|333.48|335.81|333.41|335.88|333.48|335.81|333.41|0
1654163960000|2022-06-02 09:59:20|335.68|333.28|335.81|333.41|335.81|333.41|335.68|333.28|0
1654163980000|2022-06-02 09:59:40|335.88|333.48|335.88|333.48|335.95|333.55|335.88|333.48|0
1654163990000|2022-06-02 09:59:50|335.95|333.55|335.95|333.55|336.02|333.62|335.95|333.55|0
1654164000000|2022-06-02 10:00:00|335.88|333.48|336.08|333.68|336.08|333.68|335.88|333.48|0
1654164010000|2022-06-02 10:00:10|335.95|333.55|335.95|333.55|335.95|333.55|335.88|333.48|0
1654164020000|2022-06-02 10:00:20|335.81|333.41|335.68|333.28|335.81|333.41|335.68|333.28|0
1654164030000|2022-06-02 10:00:30|335.75|333.35|335.68|333.28|335.75|333.35|335.68|333.28|0
1654164040000|2022-06-02 10:00:40|335.75|333.35|335.68|333.28|335.81|333.41|335.68|333.28|0
1654164060000|2022-06-02 10:01:00|335.54|333.14|335.54|333.14|335.54|333.14|335.54|333.14|0
1654164070000|2022-06-02 10:01:10|335.68|333.28|335.68|333.28|335.81|333.41|335.68|333.28|0
1654164080000|2022-06-02 10:01:20|335.54|333.14|335.54|333.14|335.54|333.14|335.54|333.14|0
1654164100000|2022-06-02 10:01:40|335.48|333.08|335.54|333.14|335.68|333.28|335.48|333.08|0
1654164110000|2022-06-02 10:01:50|335.68|333.28|335.61|333.21|335.68|333.28|335.54|333.14|0
1654164120000|2022-06-02 10:02:00|335.68|333.28|335.75|333.35|335.81|333.41|335.68|333.28|0
1654164130000|2022-06-02 10:02:10|335.68|333.28|335.81|333.41|335.81|333.41|335.68|333.28|0
1654164150000|2022-06-02 10:02:30|335.95|333.55|335.95|333.55|335.95|333.55|335.95|333.55|0
1654164160000|2022-06-02 10:02:40|335.81|333.41|335.95|333.55|335.95|333.55|335.81|333.41|0
1654164170000|2022-06-02 10:02:50|336.22|333.82|336.22|333.82|336.22|333.82|336.22|333.82|0
1654164180000|2022-06-02 10:03:00|336.29|333.89|336.22|333.82|336.29|333.89|336.22|333.82|0
1654164190000|2022-06-02 10:03:10|336.08|333.68|336.22|333.82|336.22|333.82|336.08|333.68|0
1654164210000|2022-06-02 10:03:30|336.08|333.68|336.08|333.68|336.08|333.68|336.08|333.68|0
1654164220000|2022-06-02 10:03:40|336.02|333.62|335.75|333.35|336.02|333.62|335.75|333.35|0
1654164230000|2022-06-02 10:03:50|335.54|333.14|335.68|333.28|335.68|333.28|335.54|333.14|0
1654164250000|2022-06-02 10:04:10|335.54|333.14|335.54|333.14|335.54|333.14|335.54|333.14|0
1654164260000|2022-06-02 10:04:20|335.41|333.01|335.41|333.01|335.41|333.01|335.41|333.01|0
1654164270000|2022-06-02 10:04:30|335.34|332.94|335.34|332.94|335.34|332.94|335.34|332.94|0
1654164280000|2022-06-02 10:04:40|335.41|333.01|335.54|333.14|335.54|333.14|335.41|333.01|0
1654164290000|2022-06-02 10:04:50|335.48|333.08|335.48|333.08|335.48|333.08|335.48|333.08|0
1654164300000|2022-06-02 10:05:00|334.87|332.47|334.67|332.27|334.87|332.47|334.67|332.27|0
1654164310000|2022-06-02 10:05:10|334.6|332.2|334.73|332.33|334.73|332.33|334.6|332.2|0
1654164320000|2022-06-02 10:05:20|334.6|332.2|334.6|332.2|334.6|332.2|334.54|332.14|0
1654164330000|2022-06-02 10:05:30|334.67|332.27|334.6|332.2|334.67|332.27|334.6|332.2|0
1654164340000|2022-06-02 10:05:40|334.73|332.33|334.6|332.2|334.73|332.33|334.6|332.2|0
1654164360000|2022-06-02 10:06:00|334.47|332.07|334.46|332.06|334.47|332.07|334.46|332.06|0
1654164370000|2022-06-02 10:06:10|334.73|332.33|335.14|332.74|335.14|332.74|334.73|332.33|0
1654164380000|2022-06-02 10:06:20|335.27|332.87|335.27|332.87|335.27|332.87|335.27|332.87|0
1654164390000|2022-06-02 10:06:30|335.41|333.01|335.27|332.87|335.41|333.01|335.27|332.87|0
1654164400000|2022-06-02 10:06:40|335.41|333.01|335.41|333.01|335.41|333.01|335.41|333.01|0
1654164410000|2022-06-02 10:06:50|335.54|333.14|335.54|333.14|335.54|333.14|335.54|333.14|0
1654164420000|2022-06-02 10:07:00|335.68|333.28|335.88|333.48|335.88|333.48|335.68|333.28|0
1654164430000|2022-06-02 10:07:10|335.81|333.41|335.81|333.41|335.81|333.41|335.81|333.41|0
1654164440000|2022-06-02 10:07:20|336.08|333.68|335.94|333.54|336.08|333.68|335.94|333.54|0
1654164450000|2022-06-02 10:07:30|335.81|333.41|335.81|333.41|335.81|333.41|335.81|333.41|0
1654164460000|2022-06-02 10:07:40|335.54|333.14|336.08|333.68|336.08|333.68|335.54|333.14|0
1654164470000|2022-06-02 10:07:50|336.21|333.81|336.08|333.68|336.21|333.81|336.08|333.68|0
1654164480000|2022-06-02 10:08:00|335.94|333.54|335.88|333.48|335.94|333.54|335.88|333.48|0
1654164490000|2022-06-02 10:08:10|335.81|333.41|335.81|333.41|335.81|333.41|335.67|333.27|0
1654164500000|2022-06-02 10:08:20|335.88|333.48|335.74|333.34|335.88|333.48|335.74|333.34|0
1654164510000|2022-06-02 10:08:30|335.67|333.27|335.54|333.14|335.67|333.27|335.54|333.14|0
1654164520000|2022-06-02 10:08:40|335.67|333.27|335.67|333.27|335.67|333.27|335.67|333.27|0
1654164530000|2022-06-02 10:08:50|335.74|333.34|335.94|333.54|335.94|333.54|335.74|333.34|0
1654164540000|2022-06-02 10:09:00|335.67|333.27|335.54|333.14|335.74|333.34|335.54|333.14|0
1654164550000|2022-06-02 10:09:10|335.27|332.87|335.21|332.81|335.27|332.87|335.21|332.81|0
1654164560000|2022-06-02 10:09:20|335.27|332.87|335.27|332.87|335.27|332.87|335.14|332.74|0
1654164570000|2022-06-02 10:09:30|335.4|333|335.27|332.87|335.4|333|335.27|332.87|0
1654164580000|2022-06-02 10:09:40|335.14|332.74|335.4|333|335.4|333|335.14|332.74|0
1654164590000|2022-06-02 10:09:50|335.47|333.07|335.14|332.74|335.47|333.07|335.14|332.74|0
1654164600000|2022-06-02 10:10:00|335.21|332.81|335.14|332.74|335.21|332.81|335.14|332.74|0
1654164610000|2022-06-02 10:10:10|335.27|332.87|335.14|332.74|335.27|332.87|335.14|332.74|0
1654164620000|2022-06-02 10:10:20|335|332.6|334.94|332.54|335|332.6|334.94|332.54|0
1654164630000|2022-06-02 10:10:30|334.87|332.47|334.87|332.47|334.87|332.47|334.87|332.47|0
1654164640000|2022-06-02 10:10:40|334.94|332.54|334.73|332.33|334.94|332.54|334.73|332.33|0
1654164650000|2022-06-02 10:10:50|334.6|332.2|334.6|332.2|334.6|332.2|334.6|332.2|0
1654164660000|2022-06-02 10:11:00|334.67|332.27|334.6|332.2|334.67|332.27|334.6|332.2|0
1654164670000|2022-06-02 10:11:10|334.53|332.13|334.6|332.2|334.6|332.2|334.46|332.06|0
1654164680000|2022-06-02 10:11:20|334.87|332.47|334.87|332.47|334.87|332.47|334.87|332.47|0
1654164690000|2022-06-02 10:11:30|334.94|332.54|334.94|332.54|334.94|332.54|334.94|332.54|0
1654164700000|2022-06-02 10:11:40|334.87|332.47|334.87|332.47|334.87|332.47|334.87|332.47|0
1654164710000|2022-06-02 10:11:50|335.07|332.67|335.27|332.87|335.27|332.87|335.07|332.67|0
1654164720000|2022-06-02 10:12:00|335.13|332.73|335.13|332.73|335.27|332.87|335.13|332.73|0
1654164730000|2022-06-02 10:12:10|335.07|332.67|335|332.6|335.07|332.67|335|332.6|0
1654164740000|2022-06-02 10:12:20|334.94|332.54|334.87|332.47|334.94|332.54|334.87|332.47|0
1654164750000|2022-06-02 10:12:30|334.94|332.54|334.94|332.54|334.94|332.54|334.94|332.54|0
1654164760000|2022-06-02 10:12:40|335|332.6|335.13|332.73|335.13|332.73|335|332.6|0
1654164770000|2022-06-02 10:12:50|334.93|332.53|334.86|332.46|334.93|332.53|334.86|332.46|0
1654164780000|2022-06-02 10:13:00|335|332.6|335.07|332.67|335.13|332.73|335|332.6|0
1654164790000|2022-06-02 10:13:10|335|332.6|335.13|332.73|335.13|332.73|335|332.6|0
1654164810000|2022-06-02 10:13:30|335|332.6|334.93|332.53|335|332.6|334.93|332.53|0
1654164820000|2022-06-02 10:13:40|334.86|332.46|334.86|332.46|334.93|332.53|334.86|332.46|0
1654164840000|2022-06-02 10:14:00|335|332.6|334.93|332.53|335|332.6|334.93|332.53|0
1654164850000|2022-06-02 10:14:10|334.46|332.06|334.6|332.2|334.6|332.2|334.46|332.06|0
1654164860000|2022-06-02 10:14:20|334.46|332.06|334.46|332.06|334.53|332.13|334.46|332.06|0
1654164870000|2022-06-02 10:14:30|334.33|331.93|334.33|331.93|334.4|332|334.33|331.93|0
1654164900000|2022-06-02 10:15:00|334.46|332.06|334.46|332.06|334.46|332.06|334.46|332.06|0
1654164910000|2022-06-02 10:15:10|334.33|331.93|334.33|331.93|334.33|331.93|334.33|331.93|0
1654164930000|2022-06-02 10:15:30|334.26|331.86|334.33|331.93|334.33|331.93|334.26|331.86|0
1654164950000|2022-06-02 10:15:50|334.26|331.86|334.26|331.86|334.26|331.86|334.26|331.86|0
1654164960000|2022-06-02 10:16:00|334.33|331.93|334.26|331.86|334.33|331.93|334.19|331.79|0
1654164970000|2022-06-02 10:16:10|334.19|331.79|334.26|331.86|334.33|331.93|334.19|331.79|0
1654164980000|2022-06-02 10:16:20|334.33|331.93|334.33|331.93|334.33|331.93|334.33|331.93|0
1654164990000|2022-06-02 10:16:30|334.26|331.86|334.19|331.79|334.26|331.86|334.19|331.79|0
1654165010000|2022-06-02 10:16:50|334.06|331.66|334.19|331.79|334.19|331.79|334.06|331.66|0
1654165020000|2022-06-02 10:17:00|334.06|331.66|334.19|331.79|334.19|331.79|334.06|331.66|0
1654165030000|2022-06-02 10:17:10|334.46|332.06|334.33|331.93|334.46|332.06|334.33|331.93|0
1654165040000|2022-06-02 10:17:20|334.46|332.06|334.46|332.06|334.46|332.06|334.46|332.06|0
1654165050000|2022-06-02 10:17:30|334.13|331.73|334.26|331.86|334.26|331.86|334.13|331.73|0
1654165060000|2022-06-02 10:17:40|334.19|331.79|334.33|331.93|334.33|331.93|334.19|331.79|0
1654165070000|2022-06-02 10:17:50|334.46|332.06|334.46|332.06|334.46|332.06|334.46|332.06|0
1654165080000|2022-06-02 10:18:00|334.59|332.19|334.46|332.06|334.66|332.26|334.46|332.06|0
1654165090000|2022-06-02 10:18:10|334.59|332.19|334.73|332.33|334.73|332.33|334.59|332.19|0
1654165100000|2022-06-02 10:18:20|334.8|332.4|334.8|332.4|334.8|332.4|334.8|332.4|0
1654165110000|2022-06-02 10:18:30|334.73|332.33|334.8|332.4|334.86|332.46|334.73|332.33|0
1654165120000|2022-06-02 10:18:40|334.86|332.46|334.86|332.46|335|332.6|334.86|332.46|0
1654165140000|2022-06-02 10:19:00|335.13|332.73|335|332.6|335.13|332.73|335|332.6|0
1654165150000|2022-06-02 10:19:10|334.86|332.46|334.86|332.46|334.93|332.53|334.86|332.46|0
1654165160000|2022-06-02 10:19:20|334.73|332.33|334.59|332.19|334.73|332.33|334.59|332.19|0
1654165170000|2022-06-02 10:19:30|334.46|332.06|334.73|332.33|334.73|332.33|334.46|332.06|0
1654165180000|2022-06-02 10:19:40|334.8|332.4|334.73|332.33|334.8|332.4|334.73|332.33|0
1654165190000|2022-06-02 10:19:50|335.13|332.73|335.13|332.73|335.13|332.73|335.13|332.73|0
1654165200000|2022-06-02 10:20:00|335|332.6|335|332.6|335|332.6|335|332.6|0
1654165210000|2022-06-02 10:20:10|335.13|332.73|335.4|333|335.4|333|335.13|332.73|0
1654165220000|2022-06-02 10:20:20|335.47|333.07|335.67|333.27|335.67|333.27|335.47|333.07|0
1654165230000|2022-06-02 10:20:30|335.6|333.2|335.47|333.07|335.67|333.27|335.47|333.07|0
1654165240000|2022-06-02 10:20:40|335.4|333|335.26|332.86|335.4|333|335.26|332.86|0
1654165250000|2022-06-02 10:20:50|335.13|332.73|335|332.6|335.26|332.86|335|332.6|0
1654165260000|2022-06-02 10:21:00|335.26|332.86|335.4|333|335.4|333|335.26|332.86|0
1654165270000|2022-06-02 10:21:10|335.53|333.13|335.53|333.13|335.53|333.13|335.47|333.07|0
1654165280000|2022-06-02 10:21:20|335.6|333.2|335.67|333.27|335.67|333.27|335.6|333.2|0
1654165290000|2022-06-02 10:21:30|335.53|333.13|335.74|333.34|335.74|333.34|335.53|333.13|0
1654165300000|2022-06-02 10:21:40|335.67|333.27|335.6|333.2|335.74|333.34|335.6|333.2|0
1654165310000|2022-06-02 10:21:50|335.87|333.47|335.87|333.47|335.94|333.54|335.87|333.47|0
1654165320000|2022-06-02 10:22:00|335.94|333.54|335.94|333.54|335.94|333.54|335.94|333.54|0
1654165330000|2022-06-02 10:22:10|336.01|333.61|336.07|333.67|336.07|333.67|336.01|333.61|0
1654165340000|2022-06-02 10:22:20|336.21|333.81|336.07|333.67|336.28|333.88|336.07|333.67|0
1654165350000|2022-06-02 10:22:30|335.94|333.54|336.07|333.67|336.07|333.67|335.94|333.54|0
1654165360000|2022-06-02 10:22:40|336.75|334.35|336.68|334.28|336.75|334.35|336.55|334.15|0
1654165370000|2022-06-02 10:22:50|336.75|334.35|336.75|334.35|336.75|334.35|336.75|334.35|0
1654165380000|2022-06-02 10:23:00|336.61|334.21|336.61|334.21|336.61|334.21|336.61|334.21|0
1654165390000|2022-06-02 10:23:10|336.48|334.08|336.61|334.21|336.61|334.21|336.48|334.08|0
1654165400000|2022-06-02 10:23:20|336.48|334.08|336.48|334.08|336.48|334.08|336.48|334.08|0
1654165410000|2022-06-02 10:23:30|336.55|334.15|336.61|334.21|336.61|334.21|336.55|334.15|0
1654165420000|2022-06-02 10:23:40|336.55|334.15|336.48|334.08|336.55|334.15|336.48|334.08|0
1654165430000|2022-06-02 10:23:50|336.55|334.15|336.48|334.08|336.61|334.21|336.48|334.08|0
1654165440000|2022-06-02 10:24:00|336.68|334.28|336.75|334.35|336.75|334.35|336.68|334.28|0
1654165450000|2022-06-02 10:24:10|336.61|334.21|336.68|334.28|336.68|334.28|336.48|334.08|0
1654165460000|2022-06-02 10:24:20|336.48|334.08|336.61|334.21|336.61|334.21|336.48|334.08|0
1654165470000|2022-06-02 10:24:30|336.75|334.35|336.68|334.28|336.75|334.35|336.68|334.28|0
1654165480000|2022-06-02 10:24:40|336.75|334.35|336.61|334.21|336.75|334.35|336.48|334.08|0
1654165490000|2022-06-02 10:24:50|336.68|334.28|337.02|334.62|337.02|334.62|336.68|334.28|0
1654165500000|2022-06-02 10:25:00|336.95|334.55|336.88|334.48|336.95|334.55|336.88|334.48|0
1654165510000|2022-06-02 10:25:10|336.95|334.55|336.88|334.48|336.95|334.55|336.88|334.48|0
1654165520000|2022-06-02 10:25:20|336.82|334.42|336.88|334.48|336.88|334.48|336.82|334.42|0
1654165530000|2022-06-02 10:25:30|336.82|334.42|336.95|334.55|336.95|334.55|336.75|334.35|0
1654165540000|2022-06-02 10:25:40|336.88|334.48|337.02|334.62|337.02|334.62|336.88|334.48|0
1654165550000|2022-06-02 10:25:50|337.22|334.82|337.29|334.89|337.29|334.89|337.22|334.82|0
1654165560000|2022-06-02 10:26:00|337.22|334.82|337.56|335.16|337.56|335.16|337.22|334.82|0
1654165570000|2022-06-02 10:26:10|337.42|335.02|337.36|334.96|337.42|335.02|337.29|334.89|0
1654165580000|2022-06-02 10:26:20|337.42|335.02|337.29|334.89|337.42|335.02|337.29|334.89|0
1654165590000|2022-06-02 10:26:30|337.42|335.02|337.56|335.16|337.56|335.16|337.42|335.02|0
1654165600000|2022-06-02 10:26:40|337.49|335.09|337.56|335.16|337.56|335.16|337.49|335.09|0
1654165630000|2022-06-02 10:27:10|337.69|335.29|337.69|335.29|337.69|335.29|337.69|335.29|0
1654165650000|2022-06-02 10:27:30|337.55|335.15|337.69|335.29|337.69|335.29|337.55|335.15|0
1654165660000|2022-06-02 10:27:40|337.63|335.23|337.55|335.15|337.69|335.29|337.55|335.15|0
1654165670000|2022-06-02 10:27:50|337.63|335.23|337.42|335.02|337.63|335.23|337.42|335.02|0
1654165680000|2022-06-02 10:28:00|337.55|335.15|337.49|335.09|337.55|335.15|337.49|335.09|0
1654165690000|2022-06-02 10:28:10|337.28|334.88|337.01|334.61|337.28|334.88|337.01|334.61|0
1654165700000|2022-06-02 10:28:20|336.88|334.48|336.81|334.41|336.88|334.48|336.74|334.34|0
1654165710000|2022-06-02 10:28:30|336.88|334.48|336.88|334.48|336.88|334.48|336.81|334.41|0
1654165720000|2022-06-02 10:28:40|337.15|334.75|337.28|334.88|337.28|334.88|337.15|334.75|0
1654165730000|2022-06-02 10:28:50|337.55|335.15|338.23|335.83|338.23|335.83|337.55|335.15|0
1654165740000|2022-06-02 10:29:00|338.1|335.7|337.9|335.5|338.1|335.7|337.9|335.5|0
1654165750000|2022-06-02 10:29:10|337.69|335.29|337.55|335.15|337.82|335.42|337.55|335.15|0
1654165760000|2022-06-02 10:29:20|337.69|335.29|337.69|335.29|337.82|335.42|337.69|335.29|0
1654165770000|2022-06-02 10:29:30|337.76|335.36|337.82|335.42|337.82|335.42|337.76|335.36|0
1654165780000|2022-06-02 10:29:40|337.69|335.29|337.42|335.02|337.69|335.29|337.42|335.02|0
1654165800000|2022-06-02 10:30:00|337.55|335.15|337.55|335.15|337.69|335.29|337.55|335.15|0
1654165810000|2022-06-02 10:30:10|337.28|334.88|337.01|334.61|337.35|334.95|337.01|334.61|0
1654165820000|2022-06-02 10:30:20|337.08|334.68|337.01|334.61|337.08|334.68|337.01|334.61|0
1654165830000|2022-06-02 10:30:30|336.95|334.55|336.88|334.48|337.01|334.61|336.88|334.48|0
1654165840000|2022-06-02 10:30:40|336.74|334.34|336.74|334.34|336.74|334.34|336.74|334.34|0
1654165850000|2022-06-02 10:30:50|336.68|334.28|336.74|334.34|336.74|334.34|336.68|334.28|0
1654165860000|2022-06-02 10:31:00|337.01|334.61|336.68|334.28|337.01|334.61|336.68|334.28|0
1654165870000|2022-06-02 10:31:10|336.61|334.21|336.61|334.21|336.61|334.21|336.61|334.21|0
1654165880000|2022-06-02 10:31:20|336.47|334.07|336.41|334.01|336.47|334.07|336.41|334.01|0
1654165890000|2022-06-02 10:31:30|336.47|334.07|336.34|333.94|336.47|334.07|336.34|333.94|0
1654165900000|2022-06-02 10:31:40|336.54|334.14|336.61|334.21|336.61|334.21|336.47|334.07|0
1654165910000|2022-06-02 10:31:50|336.74|334.34|336.88|334.48|336.88|334.48|336.74|334.34|0
1654165920000|2022-06-02 10:32:00|336.81|334.41|337.01|334.61|337.01|334.61|336.81|334.41|0
1654165930000|2022-06-02 10:32:10|336.95|334.55|336.88|334.48|336.95|334.55|336.88|334.48|0
1654165950000|2022-06-02 10:32:30|336.74|334.34|336.74|334.34|336.74|334.34|336.74|334.34|0
1654165960000|2022-06-02 10:32:40|336.88|334.48|336.88|334.48|336.88|334.48|336.88|334.48|0
1654165970000|2022-06-02 10:32:50|336.81|334.41|336.74|334.34|336.88|334.48|336.74|334.34|0
1654165980000|2022-06-02 10:33:00|336.88|334.48|336.88|334.48|336.88|334.48|336.88|334.48|0
1654165990000|2022-06-02 10:33:10|336.81|334.41|336.81|334.41|336.81|334.41|336.81|334.41|0
1654166000000|2022-06-02 10:33:20|336.88|334.48|336.81|334.41|336.88|334.48|336.81|334.41|0
1654166010000|2022-06-02 10:33:30|336.68|334.28|336.88|334.48|336.88|334.48|336.68|334.28|0
1654166020000|2022-06-02 10:33:40|336.81|334.41|336.61|334.21|336.81|334.41|336.61|334.21|0
1654166030000|2022-06-02 10:33:50|336.68|334.28|336.61|334.21|336.68|334.28|336.61|334.21|0
1654166040000|2022-06-02 10:34:00|336.47|334.07|336.47|334.07|336.47|334.07|336.41|334.01|0
1654166050000|2022-06-02 10:34:10|336.54|334.14|336.74|334.34|336.74|334.34|336.54|334.14|0
1654166060000|2022-06-02 10:34:20|336.61|334.21|336.74|334.34|336.74|334.34|336.61|334.21|0
1654166070000|2022-06-02 10:34:30|336.88|334.48|336.88|334.48|336.88|334.48|336.88|334.48|0
1654166080000|2022-06-02 10:34:40|337.01|334.61|337.01|334.61|337.01|334.61|337.01|334.61|0
1654166090000|2022-06-02 10:34:50|337.15|334.75|337.15|334.75|337.15|334.75|337.15|334.75|0
1654166100000|2022-06-02 10:35:00|337.01|334.61|337.08|334.68|337.08|334.68|337.01|334.61|0
1654166110000|2022-06-02 10:35:10|337.01|334.61|337.01|334.61|337.01|334.61|336.88|334.48|0
1654166120000|2022-06-02 10:35:20|336.88|334.48|336.74|334.34|336.88|334.48|336.74|334.34|0
1654166130000|2022-06-02 10:35:30|336.81|334.41|336.61|334.21|336.81|334.41|336.61|334.21|0
1654166140000|2022-06-02 10:35:40|336.68|334.28|336.61|334.21|336.74|334.34|336.61|334.21|0
1654166150000|2022-06-02 10:35:50|336.47|334.07|336.54|334.14|336.54|334.14|336.47|334.07|0
1654166160000|2022-06-02 10:36:00|336.47|334.07|336.47|334.07|336.47|334.07|336.47|334.07|0
1654166170000|2022-06-02 10:36:10|336.61|334.21|336.54|334.14|336.61|334.21|336.54|334.14|0
1654166180000|2022-06-02 10:36:20|336.47|334.07|336.61|334.21|336.74|334.34|336.47|334.07|0
1654166190000|2022-06-02 10:36:30|336.07|333.67|336|333.6|336.07|333.67|335.93|333.53|0
1654166200000|2022-06-02 10:36:40|335.93|333.53|335.93|333.53|336.07|333.67|335.93|333.53|0
1654166210000|2022-06-02 10:36:50|336|333.6|335.8|333.4|336|333.6|335.8|333.4|0
1654166220000|2022-06-02 10:37:00|335.73|333.33|335.73|333.33|335.73|333.33|335.73|333.33|0
1654166230000|2022-06-02 10:37:10|335.66|333.26|335.66|333.26|335.66|333.26|335.66|333.26|0
1654166240000|2022-06-02 10:37:20|335.46|333.06|335.46|333.06|335.46|333.06|335.46|333.06|0
1654166250000|2022-06-02 10:37:30|335.73|333.33|335.73|333.33|335.73|333.33|335.73|333.33|0
1654166260000|2022-06-02 10:37:40|335.53|333.13|335.53|333.13|335.66|333.26|335.53|333.13|0
1654166270000|2022-06-02 10:37:50|335.66|333.26|335.66|333.26|335.66|333.26|335.66|333.26|0
1654166280000|2022-06-02 10:38:00|335.53|333.13|335.53|333.13|335.53|333.13|335.53|333.13|0
1654166290000|2022-06-02 10:38:10|335.39|332.99|335.53|333.13|335.53|333.13|335.39|332.99|0
1654166300000|2022-06-02 10:38:20|335.66|333.26|335.53|333.13|335.66|333.26|335.53|333.13|0
1654166310000|2022-06-02 10:38:30|335.6|333.2|335.66|333.26|335.66|333.26|335.6|333.2|0
1654166320000|2022-06-02 10:38:40|335.53|333.13|335.66|333.26|335.66|333.26|335.53|333.13|0
1654166330000|2022-06-02 10:38:50|335.53|333.13|335.53|333.13|335.53|333.13|335.53|333.13|0
1654166350000|2022-06-02 10:39:10|335.39|332.99|335.39|332.99|335.39|332.99|335.39|332.99|0
1654166360000|2022-06-02 10:39:20|335.33|332.93|335.26|332.86|335.33|332.93|335.26|332.86|0
1654166370000|2022-06-02 10:39:30|335.12|332.72|335.12|332.72|335.12|332.72|335.12|332.72|0
1654166390000|2022-06-02 10:39:50|335.06|332.66|335.06|332.66|335.12|332.72|335.06|332.66|0
1654166400000|2022-06-02 10:40:00|334.92|332.52|334.72|332.32|334.92|332.52|334.72|332.32|0
1654166450000|2022-06-02 10:40:50|334.58|332.18|334.58|332.18|334.58|332.18|334.58|332.18|0
1654166460000|2022-06-02 10:41:00|334.31|331.91|334.38|331.98|334.38|331.98|334.31|331.91|0
1654166470000|2022-06-02 10:41:10|334.31|331.91|334.31|331.91|334.31|331.91|334.31|331.91|0
1654166480000|2022-06-02 10:41:20|334.18|331.78|334.31|331.91|334.31|331.91|334.18|331.78|0
1654166490000|2022-06-02 10:41:30|334.18|331.78|334.18|331.78|334.18|331.78|334.18|331.78|0
1654166500000|2022-06-02 10:41:40|333.78|331.38|333.78|331.38|333.78|331.38|333.78|331.38|0
1654166510000|2022-06-02 10:41:50|333.64|331.24|333.64|331.24|333.64|331.24|333.64|331.24|0
1654166520000|2022-06-02 10:42:00|333.58|331.18|333.64|331.24|333.64|331.24|333.58|331.18|0
1654166530000|2022-06-02 10:42:10|333.91|331.51|333.91|331.51|333.91|331.51|333.91|331.51|0
1654166540000|2022-06-02 10:42:20|333.78|331.38|333.91|331.51|333.91|331.51|333.78|331.38|0
1654166550000|2022-06-02 10:42:30|333.78|331.38|333.64|331.24|333.78|331.38|333.58|331.18|0
1654166560000|2022-06-02 10:42:40|333.58|331.18|333.58|331.18|333.58|331.18|333.58|331.18|0
1654166570000|2022-06-02 10:42:50|333.51|331.11|333.37|330.97|333.51|331.11|333.37|330.97|0
1654166580000|2022-06-02 10:43:00|333.51|331.11|333.51|331.11|333.51|331.11|333.51|331.11|0
1654166610000|2022-06-02 10:43:30|333.64|331.24|333.64|331.24|333.64|331.24|333.64|331.24|0
1654166620000|2022-06-02 10:43:40|333.51|331.11|333.58|331.18|333.58|331.18|333.51|331.11|0
1654166630000|2022-06-02 10:43:50|333.64|331.24|333.24|330.84|333.64|331.24|333.24|330.84|0
1654166640000|2022-06-02 10:44:00|333.18|330.78|333.11|330.71|333.18|330.78|333.11|330.71|0
1654166650000|2022-06-02 10:44:10|333.24|330.84|333.37|330.97|333.37|330.97|333.24|330.84|0
1654166660000|2022-06-02 10:44:20|333.51|331.11|333.24|330.84|333.51|331.11|333.24|330.84|0
1654166670000|2022-06-02 10:44:30|333.31|330.91|333.11|330.71|333.31|330.91|333.11|330.71|0
1654166680000|2022-06-02 10:44:40|333.24|330.84|333.11|330.71|333.24|330.84|333.11|330.71|0
1654166690000|2022-06-02 10:44:50|333.17|330.77|333.11|330.71|333.17|330.77|333.04|330.64|0
1654166700000|2022-06-02 10:45:00|332.97|330.57|332.84|330.44|332.97|330.57|332.7|330.3|0
1654166710000|2022-06-02 10:45:10|332.91|330.51|332.84|330.44|333.11|330.71|332.84|330.44|0
1654166720000|2022-06-02 10:45:20|332.7|330.3|332.57|330.17|332.77|330.37|332.57|330.17|0
1654166730000|2022-06-02 10:45:30|332.37|329.97|332.3|329.9|332.44|330.04|332.3|329.9|0
1654166740000|2022-06-02 10:45:40|332.17|329.77|332.17|329.77|332.17|329.77|332.03|329.63|0
1654166750000|2022-06-02 10:45:50|332.24|329.84|332.17|329.77|332.24|329.84|332.17|329.77|0
1654166760000|2022-06-02 10:46:00|332.1|329.7|332.17|329.77|332.17|329.77|332.1|329.7|0
1654166770000|2022-06-02 10:46:10|332.24|329.84|332.37|329.97|332.37|329.97|332.24|329.84|0
1654166780000|2022-06-02 10:46:20|332.17|329.77|332.17|329.77|332.24|329.84|332.17|329.77|0
1654166790000|2022-06-02 10:46:30|332.1|329.7|332.1|329.7|332.1|329.7|332.03|329.63|0
1654166800000|2022-06-02 10:46:40|331.97|329.57|332.17|329.77|332.17|329.77|331.97|329.57|0
1654166810000|2022-06-02 10:46:50|332.3|329.9|332.3|329.9|332.3|329.9|332.3|329.9|0
1654166820000|2022-06-02 10:47:00|332.24|329.84|332.3|329.9|332.3|329.9|332.24|329.84|0
1654166830000|2022-06-02 10:47:10|332.17|329.77|332.17|329.77|332.17|329.77|332.03|329.63|0
1654166840000|2022-06-02 10:47:20|332.3|329.9|332.3|329.9|332.3|329.9|332.24|329.84|0
1654166850000|2022-06-02 10:47:30|332.24|329.84|332.24|329.84|332.3|329.9|332.17|329.77|0
1654166860000|2022-06-02 10:47:40|332.3|329.9|332.17|329.77|332.3|329.9|332.17|329.77|0
1654166870000|2022-06-02 10:47:50|332.03|329.63|332.03|329.63|332.03|329.63|332.03|329.63|0
1654166880000|2022-06-02 10:48:00|331.97|329.57|331.9|329.5|331.97|329.57|331.9|329.5|0
1654166890000|2022-06-02 10:48:10|331.97|329.57|331.97|329.57|332.03|329.63|331.97|329.57|0
1654166900000|2022-06-02 10:48:20|332.03|329.63|331.5|329.1|332.03|329.63|331.43|329.03|0
1654166910000|2022-06-02 10:48:30|331.63|329.23|331.63|329.23|331.63|329.23|331.63|329.23|0
1654166920000|2022-06-02 10:48:40|331.5|329.1|331.5|329.1|331.5|329.1|331.5|329.1|0
1654166930000|2022-06-02 10:48:50|331.23|328.83|331.5|329.1|331.5|329.1|331.23|328.83|0
1654166940000|2022-06-02 10:49:00|331.43|329.03|331.5|329.1|331.57|329.17|331.43|329.03|0
1654166950000|2022-06-02 10:49:10|331.63|329.23|331.63|329.23|331.63|329.23|331.57|329.17|0
1654166960000|2022-06-02 10:49:20|331.5|329.1|331.43|329.03|331.5|329.1|331.36|328.96|0
1654166970000|2022-06-02 10:49:30|331.5|329.1|331.63|329.23|331.63|329.23|331.5|329.1|0
1654166980000|2022-06-02 10:49:40|331.5|329.1|331.5|329.1|331.5|329.1|331.5|329.1|0
1654167000000|2022-06-02 10:50:00|331.57|329.17|331.7|329.3|331.7|329.3|331.5|329.1|0
1654167010000|2022-06-02 10:50:10|331.76|329.36|331.83|329.43|331.83|329.43|331.76|329.36|0
1654167020000|2022-06-02 10:50:20|331.9|329.5|331.9|329.5|331.9|329.5|331.9|329.5|0
1654167030000|2022-06-02 10:50:30|331.83|329.43|331.9|329.5|331.9|329.5|331.76|329.36|0
1654167040000|2022-06-02 10:50:40|332.03|329.63|332.03|329.63|332.03|329.63|332.03|329.63|0
1654167060000|2022-06-02 10:51:00|332.17|329.77|332.3|329.9|332.3|329.9|332.17|329.77|0
1654167070000|2022-06-02 10:51:10|332.37|329.97|332.3|329.9|332.37|329.97|332.3|329.9|0
1654167080000|2022-06-02 10:51:20|332.17|329.77|332.03|329.63|332.17|329.77|332.03|329.63|0
1654167100000|2022-06-02 10:51:40|331.9|329.5|331.97|329.57|331.97|329.57|331.9|329.5|0
1654167110000|2022-06-02 10:51:50|332.03|329.63|332.03|329.63|332.03|329.63|332.03|329.63|0
1654167120000|2022-06-02 10:52:00|332.16|329.76|332.16|329.76|332.23|329.83|332.16|329.76|0
1654167130000|2022-06-02 10:52:10|332.23|329.83|332.23|329.83|332.3|329.9|332.23|329.83|0
1654167140000|2022-06-02 10:52:20|332.16|329.76|332.23|329.83|332.23|329.83|332.16|329.76|0
1654167150000|2022-06-02 10:52:30|332.3|329.9|332.3|329.9|332.3|329.9|332.3|329.9|0
1654167170000|2022-06-02 10:52:50|332.43|330.03|332.3|329.9|332.43|330.03|332.16|329.76|0
1654167180000|2022-06-02 10:53:00|332.16|329.76|332.3|329.9|332.3|329.9|332.16|329.76|0
1654167190000|2022-06-02 10:53:10|332.16|329.76|332.23|329.83|332.23|329.83|332.16|329.76|0
1654167200000|2022-06-02 10:53:20|332.3|329.9|332.3|329.9|332.3|329.9|332.23|329.83|0
1654167210000|2022-06-02 10:53:30|332.23|329.83|332.16|329.76|332.23|329.83|332.16|329.76|0
1654167230000|2022-06-02 10:53:50|332.03|329.63|332.03|329.63|332.03|329.63|332.03|329.63|0
1654167240000|2022-06-02 10:54:00|331.97|329.57|332.03|329.63|332.03|329.63|331.97|329.57|0
1654167250000|2022-06-02 10:54:10|331.9|329.5|331.83|329.43|331.9|329.5|331.83|329.43|0
1654167260000|2022-06-02 10:54:20|331.9|329.5|331.57|329.17|331.9|329.5|331.57|329.17|0
1654167270000|2022-06-02 10:54:30|331.5|329.1|331.5|329.1|331.5|329.1|331.5|329.1|0
1654167290000|2022-06-02 10:54:50|331.36|328.96|331.5|329.1|331.5|329.1|331.36|328.96|0
1654167300000|2022-06-02 10:55:00|331.3|328.9|331.3|328.9|331.3|328.9|331.3|328.9|0
1654167310000|2022-06-02 10:55:10|331.36|328.96|331.23|328.83|331.36|328.96|331.23|328.83|0
1654167320000|2022-06-02 10:55:20|331.3|328.9|331.5|329.1|331.5|329.1|331.3|328.9|0
1654167330000|2022-06-02 10:55:30|331.43|329.03|331.5|329.1|331.5|329.1|331.43|329.03|0
1654167340000|2022-06-02 10:55:40|331.56|329.16|331.63|329.23|331.63|329.23|331.56|329.16|0
1654167350000|2022-06-02 10:55:50|331.49|329.09|331.63|329.23|331.63|329.23|331.49|329.09|0
1654167370000|2022-06-02 10:56:10|331.56|329.16|331.63|329.23|331.63|329.23|331.56|329.16|0
1654167380000|2022-06-02 10:56:20|331.56|329.16|331.49|329.09|331.56|329.16|331.49|329.09|0
1654167410000|2022-06-02 10:56:50|331.43|329.03|331.49|329.09|331.49|329.09|331.43|329.03|0
1654167420000|2022-06-02 10:57:00|331.36|328.96|331.36|328.96|331.36|328.96|331.36|328.96|0
1654167430000|2022-06-02 10:57:10|331.09|328.69|331.43|329.03|331.49|329.09|331.09|328.69|0
1654167440000|2022-06-02 10:57:20|331.36|328.96|331.49|329.09|331.49|329.09|331.36|328.96|0
1654167460000|2022-06-02 10:57:40|331.36|328.96|331.49|329.09|331.49|329.09|331.36|328.96|0
1654167470000|2022-06-02 10:57:50|331.63|329.23|331.49|329.09|331.63|329.23|331.49|329.09|0
1654167480000|2022-06-02 10:58:00|331.56|329.16|331.49|329.09|331.56|329.16|331.36|328.96|0
1654167500000|2022-06-02 10:58:20|331.56|329.16|331.49|329.09|331.56|329.16|331.49|329.09|0
1654167520000|2022-06-02 10:58:40|331.56|329.16|331.49|329.09|331.56|329.16|331.49|329.09|0
1654167540000|2022-06-02 10:59:00|331.63|329.23|331.49|329.09|331.63|329.23|331.49|329.09|0
1654167550000|2022-06-02 10:59:10|331.56|329.16|331.56|329.16|331.56|329.16|331.49|329.09|0
1654167560000|2022-06-02 10:59:20|331.49|329.09|331.63|329.23|331.63|329.23|331.49|329.09|0
1654167580000|2022-06-02 10:59:40|331.89|329.49|331.76|329.36|331.89|329.49|331.76|329.36|0
1654167600000|2022-06-02 11:00:00|331.83|329.43|331.89|329.49|331.89|329.49|331.76|329.36|0
1654167610000|2022-06-02 11:00:10|332.03|329.63|332.29|329.89|332.29|329.89|332.03|329.63|0
1654167620000|2022-06-02 11:00:20|332.23|329.83|332.36|329.96|332.36|329.96|332.23|329.83|0
1654167630000|2022-06-02 11:00:30|332.43|330.03|332.56|330.16|332.56|330.16|332.36|329.96|0
1654167640000|2022-06-02 11:00:40|332.43|330.03|332.7|330.3|332.7|330.3|332.43|330.03|0
1654167650000|2022-06-02 11:00:50|332.77|330.37|332.7|330.3|332.77|330.37|332.7|330.3|0
1654167660000|2022-06-02 11:01:00|332.83|330.43|332.7|330.3|332.83|330.43|332.7|330.3|0
1654167670000|2022-06-02 11:01:10|332.83|330.43|332.83|330.43|332.83|330.43|332.83|330.43|0
1654167680000|2022-06-02 11:01:20|332.96|330.56|333.1|330.7|333.1|330.7|332.96|330.56|0
1654167690000|2022-06-02 11:01:30|333.23|330.83|333.17|330.77|333.23|330.83|333.17|330.77|0
1654167700000|2022-06-02 11:01:40|333.1|330.7|333.23|330.83|333.23|330.83|333.1|330.7|0
1654167710000|2022-06-02 11:01:50|333.17|330.77|333.17|330.77|333.17|330.77|333.17|330.77|0
1654167720000|2022-06-02 11:02:00|333.1|330.7|333.37|330.97|333.37|330.97|333.1|330.7|0
1654167730000|2022-06-02 11:02:10|333.5|331.1|333.5|331.1|333.5|331.1|333.5|331.1|0
1654167740000|2022-06-02 11:02:20|333.57|331.17|333.5|331.1|333.57|331.17|333.43|331.03|0
1654167750000|2022-06-02 11:02:30|333.36|330.96|333.63|331.23|333.63|331.23|333.36|330.96|0
1654167760000|2022-06-02 11:02:40|333.5|331.1|333.5|331.1|333.5|331.1|333.5|331.1|0
1654167770000|2022-06-02 11:02:50|333.63|331.23|333.63|331.23|333.63|331.23|333.63|331.23|0
1654167780000|2022-06-02 11:03:00|333.57|331.17|333.63|331.23|333.63|331.23|333.57|331.17|0
1654167790000|2022-06-02 11:03:10|333.7|331.3|333.77|331.37|333.77|331.37|333.7|331.3|0
1654167800000|2022-06-02 11:03:20|333.63|331.23|333.5|331.1|333.63|331.23|333.5|331.1|0
1654167810000|2022-06-02 11:03:30|333.63|331.23|333.77|331.37|333.84|331.44|333.63|331.23|0
1654167830000|2022-06-02 11:03:50|333.63|331.23|333.7|331.3|333.7|331.3|333.63|331.23|0
1654167840000|2022-06-02 11:04:00|333.63|331.23|333.9|331.5|333.9|331.5|333.63|331.23|0
1654167860000|2022-06-02 11:04:20|333.77|331.37|333.9|331.5|333.9|331.5|333.77|331.37|0
1654167880000|2022-06-02 11:04:40|334.03|331.63|334.03|331.63|334.03|331.63|333.9|331.5|0
1654167900000|2022-06-02 11:05:00|333.97|331.57|333.9|331.5|333.97|331.57|333.9|331.5|0
1654167910000|2022-06-02 11:05:10|333.84|331.44|333.77|331.37|333.9|331.5|333.77|331.37|0
1654167920000|2022-06-02 11:05:20|333.9|331.5|334.03|331.63|334.03|331.63|333.84|331.44|0
1654167930000|2022-06-02 11:05:30|333.9|331.5|333.97|331.57|334.03|331.63|333.9|331.5|0
1654167940000|2022-06-02 11:05:40|333.9|331.5|333.9|331.5|334.03|331.63|333.9|331.5|0
1654167960000|2022-06-02 11:06:00|333.77|331.37|333.77|331.37|333.77|331.37|333.77|331.37|0
1654167970000|2022-06-02 11:06:10|333.9|331.5|333.9|331.5|333.9|331.5|333.9|331.5|0
1654167980000|2022-06-02 11:06:20|334.03|331.63|333.9|331.5|334.03|331.63|333.9|331.5|0
1654167990000|2022-06-02 11:06:30|333.77|331.37|334.03|331.63|334.03|331.63|333.77|331.37|0
1654168010000|2022-06-02 11:06:50|333.97|331.57|333.97|331.57|333.97|331.57|333.97|331.57|0
1654168020000|2022-06-02 11:07:00|334.03|331.63|333.9|331.5|334.03|331.63|333.9|331.5|0
1654168030000|2022-06-02 11:07:10|333.77|331.37|333.77|331.37|333.77|331.37|333.77|331.37|0
1654168040000|2022-06-02 11:07:20|333.76|331.36|333.76|331.36|333.76|331.36|333.76|331.36|0
1654168060000|2022-06-02 11:07:40|333.83|331.43|333.76|331.36|333.83|331.43|333.76|331.36|0
1654168070000|2022-06-02 11:07:50|333.63|331.23|333.63|331.23|333.7|331.3|333.63|331.23|0
1654168080000|2022-06-02 11:08:00|333.76|331.36|333.63|331.23|333.76|331.36|333.63|331.23|0
1654168090000|2022-06-02 11:08:10|333.76|331.36|333.76|331.36|333.76|331.36|333.76|331.36|0
1654168100000|2022-06-02 11:08:20|333.63|331.23|333.63|331.23|333.63|331.23|333.63|331.23|0
1654168110000|2022-06-02 11:08:30|333.7|331.3|333.63|331.23|333.7|331.3|333.63|331.23|0
1654168130000|2022-06-02 11:08:50|333.76|331.36|333.9|331.5|333.9|331.5|333.76|331.36|0
1654168140000|2022-06-02 11:09:00|333.76|331.36|333.76|331.36|333.76|331.36|333.76|331.36|0
1654168180000|2022-06-02 11:09:40|333.63|331.23|333.7|331.3|333.76|331.36|333.63|331.23|0
1654168190000|2022-06-02 11:09:50|333.76|331.36|333.76|331.36|333.76|331.36|333.76|331.36|0
1654168200000|2022-06-02 11:10:00|333.63|331.23|333.7|331.3|333.7|331.3|333.63|331.23|0
1654168210000|2022-06-02 11:10:10|333.63|331.23|333.63|331.23|333.63|331.23|333.63|331.23|0
1654168220000|2022-06-02 11:10:20|333.57|331.17|333.5|331.1|333.57|331.17|333.36|330.96|0
1654168230000|2022-06-02 11:10:30|333.36|330.96|333.36|330.96|333.36|330.96|333.36|330.96|0
1654168260000|2022-06-02 11:11:00|333.5|331.1|333.5|331.1|333.5|331.1|333.5|331.1|0
1654168270000|2022-06-02 11:11:10|333.76|331.36|333.9|331.5|333.9|331.5|333.76|331.36|0
1654168290000|2022-06-02 11:11:30|334.03|331.63|334.03|331.63|334.03|331.63|334.03|331.63|0
1654168300000|2022-06-02 11:11:40|333.97|331.57|333.9|331.5|333.97|331.57|333.9|331.5|0
1654168310000|2022-06-02 11:11:50|334.03|331.63|333.9|331.5|334.03|331.63|333.9|331.5|0
1654168320000|2022-06-02 11:12:00|334.03|331.63|334.03|331.63|334.03|331.63|334.03|331.63|0
1654168350000|2022-06-02 11:12:30|334.17|331.77|334.03|331.63|334.17|331.77|334.03|331.63|0
1654168360000|2022-06-02 11:12:40|334.17|331.77|334.17|331.77|334.17|331.77|334.17|331.77|0
1654168380000|2022-06-02 11:13:00|334.03|331.63|334.03|331.63|334.03|331.63|334.03|331.63|0
1654168410000|2022-06-02 11:13:30|333.76|331.36|333.56|331.16|333.76|331.36|333.56|331.16|0
1654168420000|2022-06-02 11:13:40|333.49|331.09|333.63|331.23|333.63|331.23|333.49|331.09|0
1654168430000|2022-06-02 11:13:50|333.76|331.36|333.76|331.36|333.76|331.36|333.76|331.36|0
1654168440000|2022-06-02 11:14:00|333.97|331.57|333.9|331.5|333.97|331.57|333.9|331.5|0
1654168450000|2022-06-02 11:14:10|334.03|331.63|334.03|331.63|334.03|331.63|334.03|331.63|0
1654168460000|2022-06-02 11:14:20|333.9|331.5|333.9|331.5|333.9|331.5|333.9|331.5|0
1654168470000|2022-06-02 11:14:30|333.83|331.43|333.76|331.36|333.83|331.43|333.76|331.36|0
1654168490000|2022-06-02 11:14:50|333.9|331.5|334.03|331.63|334.03|331.63|333.9|331.5|0
1654168500000|2022-06-02 11:15:00|333.97|331.57|334.16|331.76|334.16|331.76|333.97|331.57|0
1654168510000|2022-06-02 11:15:10|334.03|331.63|333.9|331.5|334.03|331.63|333.9|331.5|0
1654168520000|2022-06-02 11:15:20|334.03|331.63|334.03|331.63|334.03|331.63|334.03|331.63|0
1654168530000|2022-06-02 11:15:30|334.1|331.7|334.1|331.7|334.1|331.7|334.1|331.7|0
1654168540000|2022-06-02 11:15:40|334.03|331.63|334.16|331.76|334.16|331.76|334.03|331.63|0
1654168550000|2022-06-02 11:15:50|334.03|331.63|334.03|331.63|334.03|331.63|334.03|331.63|0
1654168570000|2022-06-02 11:16:10|334.1|331.7|334.03|331.63|334.1|331.7|334.03|331.63|0
1654168580000|2022-06-02 11:16:20|334.16|331.76|334.03|331.63|334.16|331.76|334.03|331.63|0
1654168590000|2022-06-02 11:16:30|334.16|331.76|334.1|331.7|334.16|331.76|334.1|331.7|0
1654168600000|2022-06-02 11:16:40|334.16|331.76|334.03|331.63|334.16|331.76|333.89|331.49|0
1654168610000|2022-06-02 11:16:50|334.16|331.76|334.03|331.63|334.16|331.76|334.03|331.63|0
1654168620000|2022-06-02 11:17:00|334.7|332.3|334.3|331.9|334.7|332.3|334.3|331.9|0
1654168630000|2022-06-02 11:17:10|334.43|332.03|334.3|331.9|334.43|332.03|334.3|331.9|0
1654168640000|2022-06-02 11:17:20|334.43|332.03|334.3|331.9|334.43|332.03|334.3|331.9|0
1654168650000|2022-06-02 11:17:30|334.43|332.03|334.43|332.03|334.43|332.03|334.43|332.03|0
1654168660000|2022-06-02 11:17:40|334.57|332.17|334.7|332.3|334.7|332.3|334.57|332.17|0
1654168670000|2022-06-02 11:17:50|334.57|332.17|334.57|332.17|334.7|332.3|334.57|332.17|0
1654168680000|2022-06-02 11:18:00|334.7|332.3|334.83|332.43|334.83|332.43|334.7|332.3|0
1654168690000|2022-06-02 11:18:10|334.3|331.9|334.43|332.03|334.43|332.03|334.3|331.9|0
1654168700000|2022-06-02 11:18:20|334.3|331.9|334.43|332.03|334.43|332.03|334.3|331.9|0
1654168710000|2022-06-02 11:18:30|334.37|331.97|334.43|332.03|334.43|332.03|334.37|331.97|0
1654168720000|2022-06-02 11:18:40|334.3|331.9|334.3|331.9|334.3|331.9|334.3|331.9|0
1654168730000|2022-06-02 11:18:50|334.43|332.03|334.43|332.03|334.43|332.03|334.43|332.03|0
1654168740000|2022-06-02 11:19:00|334.3|331.9|334.3|331.9|334.43|332.03|334.3|331.9|0
1654168750000|2022-06-02 11:19:10|334.43|332.03|334.43|332.03|334.43|332.03|334.3|331.9|0
1654168760000|2022-06-02 11:19:20|334.3|331.9|334.43|332.03|334.43|332.03|334.3|331.9|0
1654168770000|2022-06-02 11:19:30|334.5|332.1|334.7|332.3|334.7|332.3|334.5|332.1|0
1654168780000|2022-06-02 11:19:40|334.63|332.23|334.63|332.23|334.7|332.3|334.63|332.23|0
1654168790000|2022-06-02 11:19:50|334.7|332.3|334.77|332.37|334.83|332.43|334.7|332.3|0
1654168800000|2022-06-02 11:20:00|334.7|332.3|334.7|332.3|334.83|332.43|334.7|332.3|0
1654168810000|2022-06-02 11:20:10|334.56|332.16|334.56|332.16|334.56|332.16|334.37|331.97|0
1654168820000|2022-06-02 11:20:20|333.89|331.49|334.3|331.9|334.3|331.9|333.89|331.49|0
1654168830000|2022-06-02 11:20:30|334.43|332.03|334.3|331.9|334.43|332.03|334.3|331.9|0
1654168850000|2022-06-02 11:20:50|334.43|332.03|334.56|332.16|334.56|332.16|334.43|332.03|0
1654168870000|2022-06-02 11:21:10|334.5|332.1|334.56|332.16|334.56|332.16|334.5|332.1|0
1654168880000|2022-06-02 11:21:20|334.5|332.1|334.5|332.1|334.5|332.1|334.5|332.1|0
1654168890000|2022-06-02 11:21:30|334.43|332.03|334.3|331.9|334.43|332.03|334.3|331.9|0
1654168900000|2022-06-02 11:21:40|334.16|331.76|334.16|331.76|334.16|331.76|334.16|331.76|0
1654168910000|2022-06-02 11:21:50|334.3|331.9|334.3|331.9|334.3|331.9|334.3|331.9|0
1654168920000|2022-06-02 11:22:00|334.16|331.76|334.16|331.76|334.23|331.83|334.16|331.76|0
1654168930000|2022-06-02 11:22:10|334.03|331.63|334.03|331.63|334.03|331.63|334.03|331.63|0
1654168940000|2022-06-02 11:22:20|334.1|331.7|334.1|331.7|334.1|331.7|334.1|331.7|0
1654168950000|2022-06-02 11:22:30|334.03|331.63|333.76|331.36|334.03|331.63|333.76|331.36|0
1654168960000|2022-06-02 11:22:40|333.62|331.22|333.89|331.49|333.89|331.49|333.62|331.22|0
1654168970000|2022-06-02 11:22:50|333.83|331.43|333.89|331.49|333.89|331.49|333.83|331.43|0
1654168980000|2022-06-02 11:23:00|333.83|331.43|333.62|331.22|333.83|331.43|333.62|331.22|0
1654168990000|2022-06-02 11:23:10|333.36|330.96|333.42|331.02|333.49|331.09|333.36|330.96|0
1654169000000|2022-06-02 11:23:20|333.49|331.09|333.49|331.09|333.49|331.09|333.49|331.09|0
1654169010000|2022-06-02 11:23:30|333.42|331.02|333.42|331.02|333.49|331.09|333.36|330.96|0
1654169020000|2022-06-02 11:23:40|333.36|330.96|332.95|330.55|333.36|330.96|332.95|330.55|0
1654169030000|2022-06-02 11:23:50|332.89|330.49|332.82|330.42|332.89|330.49|332.69|330.29|0
1654169040000|2022-06-02 11:24:00|332.69|330.29|332.55|330.15|332.69|330.29|332.49|330.09|0
1654169050000|2022-06-02 11:24:10|332.49|330.09|332.55|330.15|332.55|330.15|332.49|330.09|0
1654169060000|2022-06-02 11:24:20|332.49|330.09|332.42|330.02|332.49|330.09|332.42|330.02|0
1654169070000|2022-06-02 11:24:30|332.28|329.88|332.28|329.88|332.28|329.88|332.28|329.88|0
1654169080000|2022-06-02 11:24:40|332.22|329.82|332.42|330.02|332.42|330.02|332.22|329.82|0
1654169090000|2022-06-02 11:24:50|332.55|330.15|332.55|330.15|332.55|330.15|332.49|330.09|0
1654169100000|2022-06-02 11:25:00|332.68|330.28|332.68|330.28|332.68|330.28|332.55|330.15|0
1654169110000|2022-06-02 11:25:10|332.42|330.02|332.35|329.95|332.42|330.02|332.28|329.88|0
1654169120000|2022-06-02 11:25:20|332.55|330.15|332.55|330.15|332.68|330.28|332.55|330.15|0
1654169130000|2022-06-02 11:25:30|332.49|330.09|332.55|330.15|332.55|330.15|332.49|330.09|0
1654169140000|2022-06-02 11:25:40|332.68|330.28|332.68|330.28|332.68|330.28|332.68|330.28|0
1654169150000|2022-06-02 11:25:50|332.95|330.55|333.02|330.62|333.02|330.62|332.95|330.55|0
1654169160000|2022-06-02 11:26:00|333.22|330.82|333.35|330.95|333.35|330.95|333.22|330.82|0
1654169170000|2022-06-02 11:26:10|333.22|330.82|333.02|330.62|333.22|330.82|333.02|330.62|0
1654169180000|2022-06-02 11:26:20|332.95|330.55|332.95|330.55|333.09|330.69|332.95|330.55|0
1654169190000|2022-06-02 11:26:30|332.82|330.42|332.82|330.42|332.82|330.42|332.82|330.42|0
1654169210000|2022-06-02 11:26:50|332.95|330.55|332.95|330.55|332.95|330.55|332.95|330.55|0
1654169220000|2022-06-02 11:27:00|332.82|330.42|332.89|330.49|332.95|330.55|332.82|330.42|0
1654169230000|2022-06-02 11:27:10|333.09|330.69|333.09|330.69|333.09|330.69|333.09|330.69|0
1654169240000|2022-06-02 11:27:20|332.82|330.42|332.55|330.15|332.82|330.42|332.55|330.15|0
1654169250000|2022-06-02 11:27:30|332.68|330.28|332.68|330.28|332.82|330.42|332.68|330.28|0
1654169260000|2022-06-02 11:27:40|332.82|330.42|332.82|330.42|332.82|330.42|332.82|330.42|0
1654169270000|2022-06-02 11:27:50|332.55|330.15|332.82|330.42|332.82|330.42|332.55|330.15|0
1654169280000|2022-06-02 11:28:00|332.68|330.28|332.89|330.49|332.89|330.49|332.68|330.28|0
1654169290000|2022-06-02 11:28:10|332.95|330.55|332.89|330.49|332.95|330.55|332.89|330.49|0
1654169300000|2022-06-02 11:28:20|332.68|330.28|332.68|330.28|332.82|330.42|332.68|330.28|0
1654169310000|2022-06-02 11:28:30|332.82|330.42|332.82|330.42|332.82|330.42|332.75|330.35|0
1654169320000|2022-06-02 11:28:40|332.75|330.35|332.68|330.28|332.82|330.42|332.68|330.28|0
1654169330000|2022-06-02 11:28:50|332.82|330.42|332.82|330.42|332.82|330.42|332.82|330.42|0
1654169340000|2022-06-02 11:29:00|332.68|330.28|332.68|330.28|332.68|330.28|332.68|330.28|0
1654169350000|2022-06-02 11:29:10|332.62|330.22|332.62|330.22|332.62|330.22|332.62|330.22|0
1654169360000|2022-06-02 11:29:20|332.68|330.28|332.55|330.15|332.68|330.28|332.55|330.15|0
1654169380000|2022-06-02 11:29:40|332.41|330.01|332.28|329.88|332.41|330.01|332.28|329.88|0
1654169390000|2022-06-02 11:29:50|332.22|329.82|332.22|329.82|332.22|329.82|332.22|329.82|0
1654169400000|2022-06-02 11:30:00|332.41|330.01|332.22|329.82|332.41|330.01|332.22|329.82|0
1654169410000|2022-06-02 11:30:10|332.28|329.88|332.68|330.28|332.68|330.28|332.28|329.88|0
1654169420000|2022-06-02 11:30:20|332.55|330.15|332.68|330.28|332.68|330.28|332.55|330.15|0
1654169430000|2022-06-02 11:30:30|332.82|330.42|332.68|330.28|332.82|330.42|332.68|330.28|0
1654169440000|2022-06-02 11:30:40|332.75|330.35|332.68|330.28|332.75|330.35|332.62|330.22|0
1654169450000|2022-06-02 11:30:50|332.55|330.15|332.62|330.22|332.62|330.22|332.55|330.15|0
1654169460000|2022-06-02 11:31:00|332.55|330.15|332.41|330.01|332.55|330.15|332.41|330.01|0
1654169470000|2022-06-02 11:31:10|332.35|329.95|332.55|330.15|332.55|330.15|332.35|329.95|0
1654169480000|2022-06-02 11:31:20|332.41|330.01|332.28|329.88|332.48|330.08|332.28|329.88|0
1654169490000|2022-06-02 11:31:30|332.41|330.01|332.41|330.01|332.41|330.01|332.41|330.01|0
1654169500000|2022-06-02 11:31:40|332.55|330.15|332.55|330.15|332.55|330.15|332.55|330.15|0
1654169510000|2022-06-02 11:31:50|332.82|330.42|333.08|330.68|333.08|330.68|332.82|330.42|0
1654169520000|2022-06-02 11:32:00|333.02|330.62|333.08|330.68|333.08|330.68|333.02|330.62|0
1654169530000|2022-06-02 11:32:10|333.15|330.75|333.22|330.82|333.22|330.82|333.15|330.75|0
1654169540000|2022-06-02 11:32:20|333.35|330.95|333.35|330.95|333.49|331.09|333.35|330.95|0
1654169550000|2022-06-02 11:32:30|333.22|330.82|332.95|330.55|333.22|330.82|332.95|330.55|0
1654169560000|2022-06-02 11:32:40|333.08|330.68|333.08|330.68|333.08|330.68|333.08|330.68|0
1654169580000|2022-06-02 11:33:00|333.02|330.62|333.02|330.62|333.02|330.62|332.81|330.41|0
1654169590000|2022-06-02 11:33:10|333.08|330.68|333.08|330.68|333.08|330.68|333.08|330.68|0
1654169600000|2022-06-02 11:33:20|333.15|330.75|333.62|331.22|333.69|331.29|333.15|330.75|0
1654169610000|2022-06-02 11:33:30|333.69|331.29|333.82|331.42|333.82|331.42|333.62|331.22|0
1654169620000|2022-06-02 11:33:40|334.02|331.62|334.16|331.76|334.16|331.76|334.02|331.62|0
1654169630000|2022-06-02 11:33:50|334.02|331.62|333.96|331.56|334.02|331.62|333.96|331.56|0
1654169640000|2022-06-02 11:34:00|333.89|331.49|333.89|331.49|333.89|331.49|333.89|331.49|0
1654169650000|2022-06-02 11:34:10|333.82|331.42|333.69|331.29|333.82|331.42|333.55|331.15|0
1654169660000|2022-06-02 11:34:20|333.75|331.35|333.35|330.95|333.75|331.35|333.35|330.95|0
1654169670000|2022-06-02 11:34:30|333.22|330.82|333.22|330.82|333.22|330.82|333.22|330.82|0
1654169680000|2022-06-02 11:34:40|333.42|331.02|333.08|330.68|333.42|331.02|333.08|330.68|0
1654169690000|2022-06-02 11:34:50|333.22|330.82|333.22|330.82|333.22|330.82|333.22|330.82|0
1654169700000|2022-06-02 11:35:00|333.08|330.68|333.22|330.82|333.22|330.82|333.08|330.68|0
1654169710000|2022-06-02 11:35:10|333.35|330.95|333.35|330.95|333.35|330.95|333.29|330.89|0
1654169720000|2022-06-02 11:35:20|333.29|330.89|333.22|330.82|333.29|330.89|333.22|330.82|0
1654169730000|2022-06-02 11:35:30|333.35|330.95|333.35|330.95|333.35|330.95|333.29|330.89|0
1654169740000|2022-06-02 11:35:40|333.22|330.82|332.68|330.28|333.35|330.95|332.68|330.28|0
1654169750000|2022-06-02 11:35:50|332.55|330.15|332.62|330.22|332.62|330.22|332.55|330.15|0
1654169760000|2022-06-02 11:36:00|332.55|330.15|332.21|329.81|332.55|330.15|332.21|329.81|0
1654169770000|2022-06-02 11:36:10|332.14|329.74|332.01|329.61|332.14|329.74|332.01|329.61|0
1654169790000|2022-06-02 11:36:30|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1654169800000|2022-06-02 11:36:40|331.95|329.55|332.01|329.61|332.01|329.61|331.95|329.55|0
1654169810000|2022-06-02 11:36:50|332.14|329.74|332.14|329.74|332.14|329.74|332.14|329.74|0
1654169820000|2022-06-02 11:37:00|332.28|329.88|332.14|329.74|332.28|329.88|332.14|329.74|0
1654169830000|2022-06-02 11:37:10|332.08|329.68|332.14|329.74|332.14|329.74|332.08|329.68|0
1654169840000|2022-06-02 11:37:20|332.08|329.68|332.14|329.74|332.14|329.74|332.08|329.68|0
1654169850000|2022-06-02 11:37:30|332.28|329.88|332.28|329.88|332.28|329.88|332.28|329.88|0
1654169860000|2022-06-02 11:37:40|332.41|330.01|332.41|330.01|332.41|330.01|332.41|330.01|0
1654169870000|2022-06-02 11:37:50|332.28|329.88|332.41|330.01|332.41|330.01|332.28|329.88|0
1654169880000|2022-06-02 11:38:00|332.28|329.88|332.21|329.81|332.28|329.88|332.14|329.74|0
1654169890000|2022-06-02 11:38:10|332.14|329.74|332.41|330.01|332.41|330.01|332.08|329.68|0
1654169900000|2022-06-02 11:38:20|332.75|330.35|332.75|330.35|332.75|330.35|332.68|330.28|0
1654169910000|2022-06-02 11:38:30|332.95|330.55|332.81|330.41|332.95|330.55|332.81|330.41|0
1654169920000|2022-06-02 11:38:40|332.88|330.48|333.02|330.62|333.08|330.68|332.88|330.48|0
1654169930000|2022-06-02 11:38:50|333.08|330.68|332.95|330.55|333.08|330.68|332.95|330.55|0
1654169940000|2022-06-02 11:39:00|332.88|330.48|332.68|330.28|332.88|330.48|332.68|330.28|0
1654169950000|2022-06-02 11:39:10|332.75|330.35|332.75|330.35|332.75|330.35|332.75|330.35|0
1654169960000|2022-06-02 11:39:20|332.81|330.41|332.68|330.28|332.81|330.41|332.68|330.28|0
1654169970000|2022-06-02 11:39:30|332.54|330.14|332.61|330.21|332.61|330.21|332.54|330.14|0
1654169980000|2022-06-02 11:39:40|332.54|330.14|332.54|330.14|332.54|330.14|332.54|330.14|0
1654169990000|2022-06-02 11:39:50|332.48|330.08|332.54|330.14|332.54|330.14|332.48|330.08|0
1654170000000|2022-06-02 11:40:00|332.48|330.08|332.28|329.88|332.54|330.14|332.28|329.88|0
1654170010000|2022-06-02 11:40:10|332.41|330.01|332.08|329.68|332.41|330.01|332.08|329.68|0
1654170020000|2022-06-02 11:40:20|331.87|329.47|331.87|329.47|331.87|329.47|331.87|329.47|0
1654170030000|2022-06-02 11:40:30|332.01|329.61|332.01|329.61|332.01|329.61|332.01|329.61|0
1654170040000|2022-06-02 11:40:40|332.14|329.74|332.08|329.68|332.14|329.74|332.08|329.68|0
1654170050000|2022-06-02 11:40:50|332.14|329.74|332.14|329.74|332.14|329.74|332.14|329.74|0
1654170080000|2022-06-02 11:41:20|332.08|329.68|332.01|329.61|332.08|329.68|332.01|329.61|0
1654170090000|2022-06-02 11:41:30|332.08|329.68|332.14|329.74|332.14|329.74|332.08|329.68|0
1654170100000|2022-06-02 11:41:40|332.28|329.88|332.28|329.88|332.28|329.88|332.28|329.88|0
1654170120000|2022-06-02 11:42:00|332.14|329.74|332.41|330.01|332.41|330.01|332.14|329.74|0
1654170130000|2022-06-02 11:42:10|332.54|330.14|332.54|330.14|332.54|330.14|332.41|330.01|0
1654170140000|2022-06-02 11:42:20|332.68|330.28|332.68|330.28|332.68|330.28|332.68|330.28|0
1654170150000|2022-06-02 11:42:30|332.75|330.35|332.81|330.41|332.81|330.41|332.75|330.35|0
1654170160000|2022-06-02 11:42:40|332.94|330.54|333.08|330.68|333.08|330.68|332.81|330.41|0
1654170170000|2022-06-02 11:42:50|333.15|330.75|333.08|330.68|333.15|330.75|333.08|330.68|0
1654170180000|2022-06-02 11:43:00|332.94|330.54|332.94|330.54|333.01|330.61|332.94|330.54|0
1654170200000|2022-06-02 11:43:20|333.21|330.81|333.21|330.81|333.21|330.81|333.21|330.81|0
1654170210000|2022-06-02 11:43:30|333.48|331.08|333.35|330.95|333.55|331.15|333.35|330.95|0
1654170230000|2022-06-02 11:43:50|333.15|330.75|333.21|330.81|333.21|330.81|333.15|330.75|0
1654170240000|2022-06-02 11:44:00|333.08|330.68|333.48|331.08|333.48|331.08|333.08|330.68|0
1654170250000|2022-06-02 11:44:10|333.42|331.02|333.48|331.08|333.48|331.08|333.42|331.02|0
1654170260000|2022-06-02 11:44:20|333.55|331.15|333.55|331.15|333.55|331.15|333.55|331.15|0
1654170270000|2022-06-02 11:44:30|333.35|330.95|332.94|330.54|333.35|330.95|332.94|330.54|0
1654170280000|2022-06-02 11:44:40|333.01|330.61|333.35|330.95|333.35|330.95|333.01|330.61|0
1654170290000|2022-06-02 11:44:50|333.21|330.81|333.41|331.01|333.41|331.01|333.21|330.81|0
1654170300000|2022-06-02 11:45:00|333.48|331.08|333.75|331.35|333.82|331.42|333.48|331.08|0
1654170310000|2022-06-02 11:45:10|333.82|331.42|333.82|331.42|333.88|331.48|333.82|331.42|0
1654170320000|2022-06-02 11:45:20|333.75|331.35|333.41|331.01|333.75|331.35|333.41|331.01|0
1654170330000|2022-06-02 11:45:30|333.34|330.94|333.21|330.81|333.34|330.94|333.21|330.81|0
1654170360000|2022-06-02 11:46:00|333.01|330.61|332.94|330.54|333.08|330.68|332.94|330.54|0
1654170370000|2022-06-02 11:46:10|332.81|330.41|332.94|330.54|332.94|330.54|332.81|330.41|0
1654170380000|2022-06-02 11:46:20|332.88|330.48|332.94|330.54|332.94|330.54|332.88|330.48|0
1654170400000|2022-06-02 11:46:40|332.81|330.41|332.74|330.34|332.81|330.41|332.74|330.34|0
1654170410000|2022-06-02 11:46:50|332.67|330.27|332.67|330.27|332.67|330.27|332.67|330.27|0
1654170420000|2022-06-02 11:47:00|332.74|330.34|331.94|329.54|332.74|330.34|331.94|329.54|0
1654170430000|2022-06-02 11:47:10|331.87|329.47|331.87|329.47|331.87|329.47|331.87|329.47|0
1654170440000|2022-06-02 11:47:20|331.74|329.34|331.74|329.34|331.74|329.34|331.74|329.34|0
1654170450000|2022-06-02 11:47:30|332.81|330.41|332.94|330.54|332.94|330.54|332.81|330.41|0
1654170470000|2022-06-02 11:47:50|332.81|330.41|332.81|330.41|332.81|330.41|332.54|330.14|0
1654170480000|2022-06-02 11:48:00|332.67|330.27|332.54|330.14|332.67|330.27|332.54|330.14|0
1654170490000|2022-06-02 11:48:10|332.48|330.08|332.54|330.14|332.54|330.14|332.48|330.08|0
1654170500000|2022-06-02 11:48:20|332.61|330.21|332.61|330.21|332.61|330.21|332.54|330.14|0
1654170510000|2022-06-02 11:48:30|332.54|330.14|332.48|330.08|332.54|330.14|332.41|330.01|0
1654170520000|2022-06-02 11:48:40|332.54|330.14|332.27|329.87|332.54|330.14|332.27|329.87|0
1654170530000|2022-06-02 11:48:50|332.21|329.81|332.21|329.81|332.21|329.81|332.14|329.74|0
1654170540000|2022-06-02 11:49:00|332.41|330.01|332.54|330.14|332.67|330.27|332.41|330.01|0
1654170550000|2022-06-02 11:49:10|332.48|330.08|332.41|330.01|332.48|330.08|332.41|330.01|0
1654170560000|2022-06-02 11:49:20|332.54|330.14|332.54|330.14|332.67|330.27|332.54|330.14|0
1654170570000|2022-06-02 11:49:30|332.81|330.41|332.81|330.41|332.81|330.41|332.81|330.41|0
1654170580000|2022-06-02 11:49:40|332.94|330.54|332.88|330.48|332.94|330.54|332.81|330.41|0
1654170590000|2022-06-02 11:49:50|332.94|330.54|332.94|330.54|332.94|330.54|332.94|330.54|0
1654170600000|2022-06-02 11:50:00|333.21|330.81|333.07|330.67|333.21|330.81|333.07|330.67|0
1654170610000|2022-06-02 11:50:10|332.94|330.54|332.94|330.54|332.94|330.54|332.94|330.54|0
1654170630000|2022-06-02 11:50:30|333.14|330.74|333.07|330.67|333.14|330.74|333.07|330.67|0
1654170640000|2022-06-02 11:50:40|333.21|330.81|333.01|330.61|333.21|330.81|332.94|330.54|0
1654170650000|2022-06-02 11:50:50|333.07|330.67|333.07|330.67|333.07|330.67|333.07|330.67|0
1654170660000|2022-06-02 11:51:00|332.94|330.54|333.07|330.67|333.07|330.67|332.94|330.54|0
1654170680000|2022-06-02 11:51:20|333.01|330.61|333.07|330.67|333.14|330.74|332.94|330.54|0
1654170690000|2022-06-02 11:51:30|332.94|330.54|332.94|330.54|333.07|330.67|332.94|330.54|0
1654170700000|2022-06-02 11:51:40|333.07|330.67|333.07|330.67|333.21|330.81|333.07|330.67|0
1654170710000|2022-06-02 11:51:50|333.21|330.81|333.21|330.81|333.21|330.81|333.07|330.67|0
1654170720000|2022-06-02 11:52:00|333.34|330.94|333.21|330.81|333.34|330.94|333.21|330.81|0
1654170730000|2022-06-02 11:52:10|333.07|330.67|333.21|330.81|333.21|330.81|333.01|330.61|0
1654170740000|2022-06-02 11:52:20|333.07|330.67|333.07|330.67|333.07|330.67|333.07|330.67|0
1654170750000|2022-06-02 11:52:30|332.94|330.54|333.07|330.67|333.07|330.67|332.94|330.54|0
1654170760000|2022-06-02 11:52:40|333.01|330.61|333.01|330.61|333.01|330.61|333.01|330.61|0
1654170770000|2022-06-02 11:52:50|333.07|330.67|333.01|330.61|333.07|330.67|332.94|330.54|0
1654170780000|2022-06-02 11:53:00|333.07|330.67|333.07|330.67|333.07|330.67|333.01|330.61|0
1654170790000|2022-06-02 11:53:10|333.01|330.61|333.07|330.67|333.07|330.67|332.94|330.54|0
1654170800000|2022-06-02 11:53:20|333.01|330.61|332.94|330.54|333.07|330.67|332.94|330.54|0
1654170810000|2022-06-02 11:53:30|332.87|330.47|332.94|330.54|332.94|330.54|332.87|330.47|0
1654170830000|2022-06-02 11:53:50|333.01|330.61|332.94|330.54|333.01|330.61|332.94|330.54|0
1654170840000|2022-06-02 11:54:00|333.01|330.61|333.34|330.94|333.34|330.94|333.01|330.61|0
1654170850000|2022-06-02 11:54:10|333.21|330.81|333.28|330.88|333.28|330.88|333.21|330.81|0
1654170860000|2022-06-02 11:54:20|333.21|330.81|333.21|330.81|333.21|330.81|333.21|330.81|0
1654170870000|2022-06-02 11:54:30|333.07|330.67|333.07|330.67|333.07|330.67|333.07|330.67|0
1654170880000|2022-06-02 11:54:40|332.94|330.54|332.87|330.47|332.94|330.54|332.87|330.47|0
1654170890000|2022-06-02 11:54:50|332.8|330.4|332.94|330.54|332.94|330.54|332.8|330.4|0
1654170900000|2022-06-02 11:55:00|333.07|330.67|333.07|330.67|333.07|330.67|333.01|330.61|0
1654170910000|2022-06-02 11:55:10|333.34|330.94|333.34|330.94|333.34|330.94|333.34|330.94|0
1654170920000|2022-06-02 11:55:20|333.41|331.01|333.47|331.07|333.47|331.07|333.21|330.81|0
1654170930000|2022-06-02 11:55:30|333.61|331.21|333.61|331.21|333.61|331.21|333.61|331.21|0
1654170950000|2022-06-02 11:55:50|333.47|331.07|333.34|330.94|333.47|331.07|333.34|330.94|0
1654170960000|2022-06-02 11:56:00|333.54|331.14|333.47|331.07|333.54|331.14|333.47|331.07|0
1654170980000|2022-06-02 11:56:20|333.34|330.94|333.34|330.94|333.34|330.94|333.34|330.94|0
1654170990000|2022-06-02 11:56:30|333.61|331.21|333.47|331.07|333.61|331.21|333.47|331.07|0
1654171000000|2022-06-02 11:56:40|333.61|331.21|333.47|331.07|333.61|331.21|333.47|331.07|0
1654171010000|2022-06-02 11:56:50|333.54|331.14|333.61|331.21|333.61|331.21|333.47|331.07|0
1654171020000|2022-06-02 11:57:00|333.68|331.28|333.61|331.21|333.68|331.28|333.61|331.21|0
1654171030000|2022-06-02 11:57:10|333.54|331.14|333.47|331.07|333.54|331.14|333.47|331.07|0
1654171040000|2022-06-02 11:57:20|333.61|331.21|333.47|331.07|333.61|331.21|333.47|331.07|0
1654171050000|2022-06-02 11:57:30|333.54|331.14|333.47|331.07|333.54|331.14|333.47|331.07|0
1654171060000|2022-06-02 11:57:40|333.61|331.21|333.47|331.07|333.61|331.21|333.47|331.07|0
1654171070000|2022-06-02 11:57:50|333.34|330.94|333.34|330.94|333.34|330.94|333.34|330.94|0
1654171080000|2022-06-02 11:58:00|333.41|331.01|333.27|330.87|333.41|331.01|333.27|330.87|0
1654171090000|2022-06-02 11:58:10|333.34|330.94|333.47|331.07|333.47|331.07|333.34|330.94|0
1654171100000|2022-06-02 11:58:20|333.34|330.94|333.2|330.8|333.47|331.07|333.2|330.8|0
1654171110000|2022-06-02 11:58:30|333.34|330.94|333.41|331.01|333.41|331.01|333.34|330.94|0
1654171120000|2022-06-02 11:58:40|333.34|330.94|333.34|330.94|333.34|330.94|333.34|330.94|0
1654171130000|2022-06-02 11:58:50|333.41|331.01|333.41|331.01|333.41|331.01|333.41|331.01|0
1654171140000|2022-06-02 11:59:00|333.34|330.94|333.34|330.94|333.34|330.94|333.34|330.94|0
1654171150000|2022-06-02 11:59:10|333.2|330.8|333.34|330.94|333.34|330.94|333.2|330.8|0
1654171170000|2022-06-02 11:59:30|333.27|330.87|333.27|330.87|333.34|330.94|333.27|330.87|0
1654171180000|2022-06-02 11:59:40|333.2|330.8|333.2|330.8|333.2|330.8|333.2|330.8|0
1654171190000|2022-06-02 11:59:50|333.07|330.67|333.07|330.67|333.07|330.67|333.07|330.67|0
1654171200000|2022-06-02 12:00:00|333.34|330.94|333.34|330.94|333.34|330.94|333.27|330.87|0
1654171210000|2022-06-02 12:00:10|333.27|330.87|333.34|330.94|333.41|331.01|333.27|330.87|0
1654171230000|2022-06-02 12:00:30|333.41|331.01|333.34|330.94|333.41|331.01|333.34|330.94|0
1654171240000|2022-06-02 12:00:40|333.2|330.8|333.2|330.8|333.2|330.8|333.2|330.8|0
1654171250000|2022-06-02 12:00:50|333.07|330.67|333.34|330.94|333.34|330.94|333.07|330.67|0
1654171260000|2022-06-02 12:01:00|333.2|330.8|333.34|330.94|333.34|330.94|333.2|330.8|0
1654171270000|2022-06-02 12:01:10|333.27|330.87|333.2|330.8|333.27|330.87|333.2|330.8|0
1654171280000|2022-06-02 12:01:20|333.34|330.94|333.34|330.94|333.34|330.94|333.34|330.94|0
1654171310000|2022-06-02 12:01:50|333.14|330.74|332.94|330.54|333.14|330.74|332.94|330.54|0
1654171320000|2022-06-02 12:02:00|332.6|330.2|332.53|330.13|332.6|330.2|332.53|330.13|0
1654171330000|2022-06-02 12:02:10|332.4|330|332.94|330.54|332.94|330.54|332.4|330|0
1654171340000|2022-06-02 12:02:20|332.93|330.53|332.4|330|332.93|330.53|332.4|330|0
1654171350000|2022-06-02 12:02:30|332.34|329.94|332.47|330.07|332.67|330.27|332.34|329.94|0
1654171360000|2022-06-02 12:02:40|332.53|330.13|332.93|330.53|332.93|330.53|332.53|330.13|0
1654171370000|2022-06-02 12:02:50|333.2|330.8|333.34|330.94|333.34|330.94|333.2|330.8|0
1654171380000|2022-06-02 12:03:00|333.2|330.8|333.34|330.94|333.34|330.94|333.2|330.8|0
1654171390000|2022-06-02 12:03:10|333.41|331.01|333.41|331.01|333.41|331.01|333.41|331.01|0
1654171400000|2022-06-02 12:03:20|333.2|330.8|333.2|330.8|333.2|330.8|333.07|330.67|0
1654171410000|2022-06-02 12:03:30|333.27|330.87|333.2|330.8|333.27|330.87|333.07|330.67|0
1654171420000|2022-06-02 12:03:40|333.34|330.94|333.2|330.8|333.34|330.94|333.2|330.8|0
1654171430000|2022-06-02 12:03:50|333.07|330.67|333.07|330.67|333.07|330.67|333.07|330.67|0
1654171440000|2022-06-02 12:04:00|333.2|330.8|333.14|330.74|333.2|330.8|333.14|330.74|0
1654171450000|2022-06-02 12:04:10|333.2|330.8|333.27|330.87|333.27|330.87|333.2|330.8|0
1654171460000|2022-06-02 12:04:20|333.2|330.8|333.34|330.94|333.34|330.94|333.2|330.8|0
1654171470000|2022-06-02 12:04:30|333.47|331.07|333.2|330.8|333.47|331.07|333.2|330.8|0
1654171480000|2022-06-02 12:04:40|333.07|330.67|333.2|330.8|333.2|330.8|333.07|330.67|0
1654171490000|2022-06-02 12:04:50|333.34|330.94|333.34|330.94|333.34|330.94|333.34|330.94|0
1654171500000|2022-06-02 12:05:00|333.41|331.01|333.41|331.01|333.41|331.01|333.41|331.01|0
1654171510000|2022-06-02 12:05:10|333.47|331.07|333.6|331.2|333.87|331.47|333.47|331.07|0
1654171520000|2022-06-02 12:05:20|334.08|331.68|334.08|331.68|334.08|331.68|334.08|331.68|0
1654171530000|2022-06-02 12:05:30|334.27|331.87|334.14|331.74|334.27|331.87|334.14|331.74|0
1654171540000|2022-06-02 12:05:40|334.27|331.87|334.27|331.87|334.27|331.87|334.21|331.81|0
1654171550000|2022-06-02 12:05:50|334.14|331.74|334.41|332.01|334.41|332.01|334.14|331.74|0
1654171560000|2022-06-02 12:06:00|334.54|332.14|334.81|332.41|334.81|332.41|334.54|332.14|0
1654171570000|2022-06-02 12:06:10|334.54|332.14|334.54|332.14|334.54|332.14|334.54|332.14|0
1654171580000|2022-06-02 12:06:20|334.61|332.21|334.54|332.14|334.61|332.21|334.41|332.01|0
1654171590000|2022-06-02 12:06:30|334.41|332.01|334.48|332.08|334.54|332.14|334.41|332.01|0
1654171600000|2022-06-02 12:06:40|334.54|332.14|334.81|332.41|334.81|332.41|334.54|332.14|0
1654171610000|2022-06-02 12:06:50|334.68|332.28|334.54|332.14|334.68|332.28|334.54|332.14|0
1654171620000|2022-06-02 12:07:00|334.41|332.01|334.41|332.01|334.54|332.14|334.41|332.01|0
1654171630000|2022-06-02 12:07:10|334.68|332.28|334.81|332.41|334.81|332.41|334.68|332.28|0
1654171640000|2022-06-02 12:07:20|334.95|332.55|334.95|332.55|334.95|332.55|334.81|332.41|0
1654171650000|2022-06-02 12:07:30|335.02|332.62|335.08|332.68|335.08|332.68|335.02|332.62|0
1654171660000|2022-06-02 12:07:40|335.21|332.81|335.42|333.02|335.42|333.02|335.21|332.81|0
1654171670000|2022-06-02 12:07:50|335.08|332.68|335.21|332.81|335.21|332.81|335.08|332.68|0
1654171680000|2022-06-02 12:08:00|335.35|332.95|335.62|333.22|335.62|333.22|335.35|332.95|0
1654171690000|2022-06-02 12:08:10|335.82|333.42|335.48|333.08|335.82|333.42|335.48|333.08|0
1654171700000|2022-06-02 12:08:20|335.35|332.95|335.21|332.81|335.35|332.95|335.21|332.81|0
1654171710000|2022-06-02 12:08:30|335.35|332.95|335.21|332.81|335.35|332.95|335.21|332.81|0
1654171720000|2022-06-02 12:08:40|335.35|332.95|335.21|332.81|335.35|332.95|335.21|332.81|0
1654171730000|2022-06-02 12:08:50|335.35|332.95|335.21|332.81|335.48|333.08|335.21|332.81|0
1654171740000|2022-06-02 12:09:00|335.75|333.35|335.89|333.49|335.89|333.49|335.75|333.35|0
1654171750000|2022-06-02 12:09:10|335.75|333.35|335.89|333.49|336.02|333.62|335.75|333.35|0
1654171760000|2022-06-02 12:09:20|336.02|333.62|336.29|333.89|336.29|333.89|335.96|333.56|0
1654171770000|2022-06-02 12:09:30|336.16|333.76|336.29|333.89|336.29|333.89|336.16|333.76|0
1654171780000|2022-06-02 12:09:40|336.16|333.76|336.29|333.89|336.29|333.89|336.16|333.76|0
1654171790000|2022-06-02 12:09:50|336.7|334.3|336.43|334.03|336.7|334.3|336.43|334.03|0
1654171800000|2022-06-02 12:10:00|336.56|334.16|336.56|334.16|336.56|334.16|336.43|334.03|0
1654171810000|2022-06-02 12:10:10|336.7|334.3|337.1|334.7|337.1|334.7|336.7|334.3|0
1654171830000|2022-06-02 12:10:30|336.97|334.57|337.1|334.7|337.1|334.7|336.97|334.57|0
1654171840000|2022-06-02 12:10:40|337.04|334.64|336.7|334.3|337.04|334.64|336.7|334.3|0
1654171850000|2022-06-02 12:10:50|336.56|334.16|336.83|334.43|336.83|334.43|336.56|334.16|0
1654171860000|2022-06-02 12:11:00|336.7|334.3|336.56|334.16|336.83|334.43|336.56|334.16|0
1654171870000|2022-06-02 12:11:10|336.83|334.43|336.97|334.57|337.04|334.64|336.83|334.43|0
1654171880000|2022-06-02 12:11:20|337.1|334.7|336.83|334.43|337.1|334.7|336.83|334.43|0
1654171890000|2022-06-02 12:11:30|336.97|334.57|337.24|334.84|337.24|334.84|336.97|334.57|0
1654171900000|2022-06-02 12:11:40|336.97|334.57|336.97|334.57|336.97|334.57|336.97|334.57|0
1654171910000|2022-06-02 12:11:50|337.1|334.7|337.1|334.7|337.1|334.7|337.1|334.7|0
1654171920000|2022-06-02 12:12:00|336.97|334.57|336.83|334.43|336.97|334.57|336.83|334.43|0
1654171930000|2022-06-02 12:12:10|336.63|334.23|336.63|334.23|336.7|334.3|336.63|334.23|0
1654171940000|2022-06-02 12:12:20|336.56|334.16|336.56|334.16|336.7|334.3|336.56|334.16|0
1654171950000|2022-06-02 12:12:30|336.7|334.3|336.9|334.5|336.9|334.5|336.7|334.3|0
1654171960000|2022-06-02 12:12:40|336.97|334.57|336.7|334.3|336.97|334.57|336.7|334.3|0
1654171970000|2022-06-02 12:12:50|336.77|334.37|336.7|334.3|336.77|334.37|336.63|334.23|0
1654171980000|2022-06-02 12:13:00|336.83|334.43|336.77|334.37|336.83|334.43|336.77|334.37|0
1654171990000|2022-06-02 12:13:10|336.7|334.3|336.56|334.16|336.7|334.3|336.56|334.16|0
1654172000000|2022-06-02 12:13:20|336.63|334.23|336.56|334.16|336.63|334.23|336.56|334.16|0
1654172010000|2022-06-02 12:13:30|336.63|334.23|336.63|334.23|336.63|334.23|336.56|334.16|0
1654172020000|2022-06-02 12:13:40|336.56|334.16|336.56|334.16|336.56|334.16|336.56|334.16|0
1654172030000|2022-06-02 12:13:50|336.69|334.29|336.36|333.96|336.69|334.29|336.36|333.96|0
1654172040000|2022-06-02 12:14:00|336.16|333.76|335.96|333.56|336.16|333.76|335.89|333.49|0
1654172050000|2022-06-02 12:14:10|336.09|333.69|335.96|333.56|336.15|333.75|335.89|333.49|0
1654172060000|2022-06-02 12:14:20|335.89|333.49|335.75|333.35|335.89|333.49|335.75|333.35|0
1654172070000|2022-06-02 12:14:30|335.96|333.56|335.96|333.56|336.02|333.62|335.96|333.56|0
1654172080000|2022-06-02 12:14:40|335.82|333.42|335.82|333.42|335.82|333.42|335.82|333.42|0
1654172090000|2022-06-02 12:14:50|335.75|333.35|335.62|333.22|335.75|333.35|335.62|333.22|0
1654172100000|2022-06-02 12:15:00|332.66|330.26|332.26|329.86|332.93|330.53|332.26|329.86|0
1654172110000|2022-06-02 12:15:10|333.4|331|334.07|331.67|334.14|331.74|333.4|331|0
1654172120000|2022-06-02 12:15:20|333.94|331.54|333.6|331.2|333.94|331.54|333.27|330.87|0
1654172130000|2022-06-02 12:15:30|332.79|330.39|333.8|331.4|333.8|331.4|332.79|330.39|0
1654172140000|2022-06-02 12:15:40|333.94|331.54|333.8|331.4|333.94|331.54|333.8|331.4|0
1654172150000|2022-06-02 12:15:50|333.94|331.54|334.21|331.81|334.21|331.81|333.94|331.54|0
1654172160000|2022-06-02 12:16:00|334.14|331.74|334.27|331.87|334.54|332.14|334.14|331.74|0
1654172170000|2022-06-02 12:16:10|334.54|332.14|334.94|332.54|334.94|332.54|334.54|332.14|0
1654172180000|2022-06-02 12:16:20|335.08|332.68|336.29|333.89|336.29|333.89|335.08|332.68|0
1654172190000|2022-06-02 12:16:30|335.95|333.55|335.48|333.08|335.95|333.55|335.48|333.08|0
1654172200000|2022-06-02 12:16:40|335.35|332.95|335.61|333.21|335.68|333.28|335.35|332.95|0
1654172210000|2022-06-02 12:16:50|335.48|333.08|335.88|333.48|335.88|333.48|335.48|333.08|0
1654172220000|2022-06-02 12:17:00|335.75|333.35|336.15|333.75|336.15|333.75|335.75|333.35|0
1654172230000|2022-06-02 12:17:10|336.22|333.82|335.75|333.35|336.22|333.82|335.75|333.35|0
1654172240000|2022-06-02 12:17:20|335.95|333.55|336.15|333.75|336.29|333.89|335.95|333.55|0
1654172250000|2022-06-02 12:17:30|336.02|333.62|335.88|333.48|336.02|333.62|335.88|333.48|0
1654172260000|2022-06-02 12:17:40|335.82|333.42|337.23|334.83|337.23|334.83|335.82|333.42|0
1654172270000|2022-06-02 12:17:50|337.77|335.37|337.5|335.1|337.77|335.37|337.5|335.1|0
1654172280000|2022-06-02 12:18:00|337.57|335.17|337.37|334.97|337.64|335.24|337.37|334.97|0
1654172290000|2022-06-02 12:18:10|337.23|334.83|337.23|334.83|337.5|335.1|337.23|334.83|0
1654172300000|2022-06-02 12:18:20|336.69|334.29|336.63|334.23|336.83|334.43|336.63|334.23|0
1654172310000|2022-06-02 12:18:30|336.69|334.29|335.82|333.42|336.69|334.29|335.82|333.42|0
1654172320000|2022-06-02 12:18:40|335.88|333.48|336.02|333.62|336.36|333.96|335.82|333.42|0
1654172330000|2022-06-02 12:18:50|335.88|333.48|335.95|333.55|336.02|333.62|335.75|333.35|0
1654172340000|2022-06-02 12:19:00|335.88|333.48|336.29|333.89|336.29|333.89|335.82|333.42|0
1654172350000|2022-06-02 12:19:10|336.15|333.75|336.29|333.89|336.42|334.02|336.15|333.75|0
1654172360000|2022-06-02 12:19:20|336.36|333.96|336.02|333.62|336.36|333.96|336.02|333.62|0
1654172370000|2022-06-02 12:19:30|335.95|333.55|335.61|333.21|335.95|333.55|335.61|333.21|0
1654172380000|2022-06-02 12:19:40|335.75|333.35|336.02|333.62|336.02|333.62|335.75|333.35|0
1654172390000|2022-06-02 12:19:50|335.88|333.48|335.82|333.42|335.88|333.48|335.82|333.42|0
1654172400000|2022-06-02 12:20:00|336.02|333.62|335.61|333.21|336.02|333.62|335.48|333.08|0
1654172410000|2022-06-02 12:20:10|335.48|333.08|335.48|333.08|335.61|333.21|335.48|333.08|0
1654172420000|2022-06-02 12:20:20|335.21|332.81|335.07|332.67|335.21|332.81|335.07|332.67|0
1654172430000|2022-06-02 12:20:30|334.54|332.14|334.4|332|334.88|332.48|334.4|332|0
1654172440000|2022-06-02 12:20:40|334.54|332.14|334.67|332.27|334.67|332.27|334.34|331.94|0
1654172450000|2022-06-02 12:20:50|334.54|332.14|334.94|332.54|334.94|332.54|334.54|332.14|0
1654172460000|2022-06-02 12:21:00|335.14|332.74|335.14|332.74|335.14|332.74|334.94|332.54|0
1654172470000|2022-06-02 12:21:10|335.21|332.81|334.94|332.54|335.21|332.81|334.94|332.54|0
1654172480000|2022-06-02 12:21:20|335.07|332.67|335.14|332.74|335.34|332.94|334.94|332.54|0
1654172490000|2022-06-02 12:21:30|335.34|332.94|335.48|333.08|335.48|333.08|335.21|332.81|0
1654172500000|2022-06-02 12:21:40|335.34|332.94|335.34|332.94|335.55|333.15|335.34|332.94|0
1654172510000|2022-06-02 12:21:50|335.14|332.74|335.61|333.21|335.75|333.35|335.14|332.74|0
1654172520000|2022-06-02 12:22:00|335.88|333.48|335.75|333.35|335.88|333.48|335.68|333.28|0
1654172530000|2022-06-02 12:22:10|335.68|333.28|335.61|333.21|335.68|333.28|335.34|332.94|0
1654172540000|2022-06-02 12:22:20|335.75|333.35|335.61|333.21|335.75|333.35|335.61|333.21|0
1654172550000|2022-06-02 12:22:30|335.68|333.28|335.61|333.21|335.68|333.28|335.48|333.08|0
1654172560000|2022-06-02 12:22:40|335.68|333.28|335.61|333.21|335.68|333.28|335.61|333.21|0
1654172570000|2022-06-02 12:22:50|335.82|333.42|335.88|333.48|336.02|333.62|335.61|333.21|0
1654172580000|2022-06-02 12:23:00|335.61|333.21|335.55|333.15|335.61|333.21|335.34|332.94|0
1654172590000|2022-06-02 12:23:10|335.21|332.81|335.48|333.08|335.75|333.35|335.21|332.81|0
1654172600000|2022-06-02 12:23:20|335.61|333.21|335.14|332.74|335.61|333.21|335.14|332.74|0
1654172610000|2022-06-02 12:23:30|335.48|333.08|335.41|333.01|335.48|333.08|335.41|333.01|0
1654172620000|2022-06-02 12:23:40|335.34|332.94|335.21|332.81|335.34|332.94|335.21|332.81|0
1654172630000|2022-06-02 12:23:50|335.28|332.88|335.28|332.88|335.28|332.88|335.28|332.88|0
1654172640000|2022-06-02 12:24:00|335.07|332.67|335.34|332.94|335.48|333.08|335.07|332.67|0
1654172650000|2022-06-02 12:24:10|335.21|332.81|334.87|332.47|335.21|332.81|334.87|332.47|0
1654172660000|2022-06-02 12:24:20|335.01|332.61|335.21|332.81|335.21|332.81|335.01|332.61|0
1654172670000|2022-06-02 12:24:30|334.94|332.54|335.07|332.67|335.21|332.81|334.94|332.54|0
1654172680000|2022-06-02 12:24:40|335.28|332.88|335.07|332.67|335.28|332.88|335.01|332.61|0
1654172690000|2022-06-02 12:24:50|335.28|332.88|335.28|332.88|335.34|332.94|335.14|332.74|0
1654172700000|2022-06-02 12:25:00|335.07|332.67|335.07|332.67|335.21|332.81|335.07|332.67|0
1654172710000|2022-06-02 12:25:10|335.21|332.81|335.61|333.21|335.61|333.21|335.21|332.81|0
1654172720000|2022-06-02 12:25:20|335.55|333.15|335.28|332.88|335.55|333.15|335.28|332.88|0
1654172730000|2022-06-02 12:25:30|335.21|332.81|335.34|332.94|335.34|332.94|334.94|332.54|0
1654172740000|2022-06-02 12:25:40|335.41|333.01|335.41|333.01|335.48|333.08|335.34|332.94|0
1654172750000|2022-06-02 12:25:50|335.34|332.94|335.28|332.88|335.34|332.94|335.21|332.81|0
1654172760000|2022-06-02 12:26:00|335.21|332.81|335.07|332.67|335.21|332.81|335.07|332.67|0
1654172770000|2022-06-02 12:26:10|334.94|332.54|334.94|332.54|334.94|332.54|334.94|332.54|0
1654172780000|2022-06-02 12:26:20|335.07|332.67|335.07|332.67|335.07|332.67|335.07|332.67|0
1654172790000|2022-06-02 12:26:30|335.14|332.74|334.94|332.54|335.14|332.74|334.94|332.54|0
1654172800000|2022-06-02 12:26:40|334.8|332.4|334.8|332.4|334.94|332.54|334.74|332.34|0
1654172810000|2022-06-02 12:26:50|334.74|332.34|334.74|332.34|334.8|332.4|334.74|332.34|0
1654172820000|2022-06-02 12:27:00|334.8|332.4|334.67|332.27|334.8|332.4|334.6|332.2|0
1654172830000|2022-06-02 12:27:10|334.8|332.4|334.94|332.54|334.94|332.54|334.8|332.4|0
1654172840000|2022-06-02 12:27:20|335.07|332.67|335.01|332.61|335.07|332.67|335.01|332.61|0
1654172850000|2022-06-02 12:27:30|335.21|332.81|335.21|332.81|335.21|332.81|335.21|332.81|0
1654172860000|2022-06-02 12:27:40|335.34|332.94|335.68|333.28|335.68|333.28|335.34|332.94|0
1654172870000|2022-06-02 12:27:50|335.74|333.34|335.74|333.34|335.74|333.34|335.74|333.34|0
1654172880000|2022-06-02 12:28:00|335.81|333.41|335.68|333.28|335.81|333.41|335.61|333.21|0
1654172890000|2022-06-02 12:28:10|335.74|333.34|335.74|333.34|335.74|333.34|335.74|333.34|0
1654172900000|2022-06-02 12:28:20|335.47|333.07|335.47|333.07|335.47|333.07|335.47|333.07|0
1654172910000|2022-06-02 12:28:30|335.34|332.94|335.34|332.94|335.34|332.94|335.34|332.94|0
1654172920000|2022-06-02 12:28:40|335.61|333.21|335.74|333.34|335.74|333.34|335.61|333.21|0
1654172930000|2022-06-02 12:28:50|335.88|333.48|336.01|333.61|336.15|333.75|335.88|333.48|0
1654172940000|2022-06-02 12:29:00|335.81|333.41|336.15|333.75|336.15|333.75|335.81|333.41|0
1654172950000|2022-06-02 12:29:10|335.95|333.55|335.95|333.55|335.95|333.55|335.95|333.55|0
1654172960000|2022-06-02 12:29:20|335.88|333.48|336.15|333.75|336.15|333.75|335.88|333.48|0
1654172970000|2022-06-02 12:29:30|336.35|333.95|336.49|334.09|336.49|334.09|336.35|333.95|0
1654172980000|2022-06-02 12:29:40|336.35|333.95|336.42|334.02|336.42|334.02|336.35|333.95|0
1654172990000|2022-06-02 12:29:50|336.22|333.82|335.74|333.34|336.22|333.82|335.74|333.34|0
1654173000000|2022-06-02 12:30:00|336.08|333.68|336.28|333.88|336.28|333.88|336.08|333.68|0
1654173010000|2022-06-02 12:30:10|336.55|334.15|336.35|333.95|336.55|334.15|336.22|333.82|0
1654173020000|2022-06-02 12:30:20|336.22|333.82|336.55|334.15|336.55|334.15|336.22|333.82|0
1654173030000|2022-06-02 12:30:30|336.28|333.88|335.2|332.8|336.28|333.88|335.07|332.67|0
1654173040000|2022-06-02 12:30:40|335.14|332.74|335.61|333.21|335.61|333.21|335.14|332.74|0
1654173050000|2022-06-02 12:30:50|336.08|333.68|336.42|334.02|336.42|334.02|336.08|333.68|0
1654173060000|2022-06-02 12:31:00|336.62|334.22|336.15|333.75|336.62|334.22|336.15|333.75|0
1654173070000|2022-06-02 12:31:10|336.01|333.61|336.01|333.61|336.01|333.61|336.01|333.61|0
1654173080000|2022-06-02 12:31:20|335.34|332.94|335.2|332.8|335.34|332.94|334.67|332.27|0
1654173090000|2022-06-02 12:31:30|335.14|332.74|335.34|332.94|335.34|332.94|335.14|332.74|0
1654173100000|2022-06-02 12:31:40|335.2|332.8|335.41|333.01|335.41|333.01|335.2|332.8|0
1654173110000|2022-06-02 12:31:50|335.47|333.07|335.74|333.34|335.74|333.34|335.47|333.07|0
1654173120000|2022-06-02 12:32:00|335.68|333.28|334.8|332.4|335.68|333.28|334.8|332.4|0
1654173130000|2022-06-02 12:32:10|335.95|333.55|336.01|333.61|336.15|333.75|335.88|333.48|0
1654173140000|2022-06-02 12:32:20|335.88|333.48|336.01|333.61|336.01|333.61|335.81|333.41|0
1654173150000|2022-06-02 12:32:30|336.28|333.88|335.95|333.55|336.28|333.88|335.88|333.48|0
1654173160000|2022-06-02 12:32:40|335.81|333.41|335.34|332.94|335.88|333.48|335.34|332.94|0
1654173170000|2022-06-02 12:32:50|335.41|333.01|335.47|333.07|335.74|333.34|335.41|333.01|0
1654173180000|2022-06-02 12:33:00|335.61|333.21|335.34|332.94|335.61|333.21|335.34|332.94|0
1654173190000|2022-06-02 12:33:10|335.47|333.07|336.82|334.42|336.82|334.42|335.47|333.07|0
1654173200000|2022-06-02 12:33:20|336.42|334.02|336.55|334.15|336.55|334.15|336.42|334.02|0
1654173210000|2022-06-02 12:33:30|336.49|334.09|336.49|334.09|336.55|334.15|336.49|334.09|0
1654173220000|2022-06-02 12:33:40|336.62|334.22|336.35|333.95|336.69|334.29|336.35|333.95|0
1654173230000|2022-06-02 12:33:50|336.55|334.15|336.82|334.42|336.82|334.42|336.55|334.15|0
1654173240000|2022-06-02 12:34:00|336.55|334.15|336.55|334.15|336.82|334.42|336.55|334.15|0
1654173250000|2022-06-02 12:34:10|336.76|334.36|336.69|334.29|336.82|334.42|336.69|334.29|0
1654173260000|2022-06-02 12:34:20|336.82|334.42|337.09|334.69|337.09|334.69|336.82|334.42|0
1654173270000|2022-06-02 12:34:30|337.36|334.96|337.16|334.76|337.36|334.96|337.09|334.69|0
1654173280000|2022-06-02 12:34:40|337.5|335.1|337.77|335.37|338.04|335.64|337.5|335.1|0
1654173290000|2022-06-02 12:34:50|337.57|335.17|337.77|335.37|337.77|335.37|337.57|335.17|0
1654173300000|2022-06-02 12:35:00|337.9|335.5|337.9|335.5|338.04|335.64|337.9|335.5|0
1654173310000|2022-06-02 12:35:10|337.7|335.3|337.77|335.37|337.77|335.37|337.7|335.3|0
1654173320000|2022-06-02 12:35:20|337.9|335.5|337.77|335.37|337.9|335.5|337.77|335.37|0
1654173330000|2022-06-02 12:35:30|337.63|335.23|337.63|335.23|337.63|335.23|337.5|335.1|0
1654173340000|2022-06-02 12:35:40|337.09|334.69|337.09|334.69|337.22|334.82|337.09|334.69|0
1654173350000|2022-06-02 12:35:50|336.82|334.42|336.55|334.15|336.82|334.42|336.55|334.15|0
1654173360000|2022-06-02 12:36:00|336.75|334.35|336.82|334.42|336.95|334.55|336.75|334.35|0
1654173370000|2022-06-02 12:36:10|336.62|334.22|336.55|334.15|336.62|334.22|336.55|334.15|0
1654173380000|2022-06-02 12:36:20|336.68|334.28|336.28|333.88|336.68|334.28|336.28|333.88|0
1654173390000|2022-06-02 12:36:30|336.41|334.01|336.28|333.88|336.41|334.01|336.21|333.81|0
1654173400000|2022-06-02 12:36:40|336.41|334.01|336.14|333.74|336.41|334.01|336.14|333.74|0
1654173410000|2022-06-02 12:36:50|336.21|333.81|336.41|334.01|336.41|334.01|336.21|333.81|0
1654173420000|2022-06-02 12:37:00|336.62|334.22|336.75|334.35|336.75|334.35|336.55|334.15|0
1654173430000|2022-06-02 12:37:10|336.68|334.28|336.55|334.15|336.68|334.28|336.55|334.15|0
1654173440000|2022-06-02 12:37:20|336.41|334.01|336.35|333.95|336.41|334.01|336.35|333.95|0
1654173450000|2022-06-02 12:37:30|336.28|333.88|336.01|333.61|336.28|333.88|335.81|333.41|0
1654173460000|2022-06-02 12:37:40|335.87|333.47|335.87|333.47|335.87|333.47|335.74|333.34|0
1654173470000|2022-06-02 12:37:50|336.01|333.61|335.87|333.47|336.01|333.61|335.87|333.47|0
1654173480000|2022-06-02 12:38:00|335.74|333.34|335.74|333.34|335.74|333.34|335.74|333.34|0
1654173490000|2022-06-02 12:38:10|335.67|333.27|335.6|333.2|335.67|333.27|335.6|333.2|0
1654173500000|2022-06-02 12:38:20|335.67|333.27|335.67|333.27|335.67|333.27|335.67|333.27|0
1654173510000|2022-06-02 12:38:30|335.74|333.34|335.74|333.34|335.87|333.47|335.74|333.34|0
1654173520000|2022-06-02 12:38:40|335.87|333.47|335.6|333.2|335.87|333.47|335.6|333.2|0
1654173530000|2022-06-02 12:38:50|335.47|333.07|335.33|332.93|335.47|333.07|335.33|332.93|0
1654173540000|2022-06-02 12:39:00|335.6|333.2|335.33|332.93|335.6|333.2|335.33|332.93|0
1654173550000|2022-06-02 12:39:10|335.27|332.87|335.33|332.93|335.33|332.93|335.27|332.87|0
1654173560000|2022-06-02 12:39:20|335.14|332.74|335.07|332.67|335.2|332.8|335.07|332.67|0
1654173570000|2022-06-02 12:39:30|335.2|332.8|335.47|333.07|335.6|333.2|335.2|332.8|0
1654173580000|2022-06-02 12:39:40|335.74|333.34|335.74|333.34|335.74|333.34|335.67|333.27|0
1654173590000|2022-06-02 12:39:50|335.87|333.47|335.81|333.41|335.87|333.47|335.6|333.2|0
1654173600000|2022-06-02 12:40:00|335.87|333.47|335.87|333.47|335.87|333.47|335.74|333.34|0
1654173610000|2022-06-02 12:40:10|335.6|333.2|335.67|333.27|335.67|333.27|335.47|333.07|0
1654173620000|2022-06-02 12:40:20|335.6|333.2|335.54|333.14|335.6|333.2|335.33|332.93|0
1654173630000|2022-06-02 12:40:30|335.47|333.07|335.47|333.07|335.54|333.14|335.47|333.07|0
1654173640000|2022-06-02 12:40:40|335.33|332.93|335.4|333|335.6|333.2|335.33|332.93|0
1654173650000|2022-06-02 12:40:50|335.33|332.93|335.54|333.14|335.6|333.2|335.33|332.93|0
1654173660000|2022-06-02 12:41:00|335.47|333.07|335.33|332.93|335.47|333.07|335.33|332.93|0
1654173670000|2022-06-02 12:41:10|335.06|332.66|335.2|332.8|335.2|332.8|335.06|332.66|0
1654173680000|2022-06-02 12:41:20|335.33|332.93|334.66|332.26|335.33|332.93|334.66|332.26|0
1654173690000|2022-06-02 12:41:30|334.12|331.72|334.26|331.86|334.26|331.86|334.12|331.72|0
1654173700000|2022-06-02 12:41:40|334.12|331.72|334.12|331.72|334.26|331.86|334.12|331.72|0
1654173710000|2022-06-02 12:41:50|334.46|332.06|334.39|331.99|334.6|332.2|334.39|331.99|0
1654173720000|2022-06-02 12:42:00|334.53|332.13|334.39|331.99|334.66|332.26|334.39|331.99|0
1654173730000|2022-06-02 12:42:10|334.53|332.13|334.66|332.26|334.8|332.4|334.53|332.13|0
1654173740000|2022-06-02 12:42:20|334.8|332.4|334.8|332.4|334.8|332.4|334.66|332.26|0
1654173750000|2022-06-02 12:42:30|334.73|332.33|335.2|332.8|335.2|332.8|334.73|332.33|0
1654173770000|2022-06-02 12:42:50|335.33|332.93|335.33|332.93|335.33|332.93|335.33|332.93|0
1654173780000|2022-06-02 12:43:00|335.74|333.34|335.47|333.07|335.74|333.34|335.47|333.07|0
1654173790000|2022-06-02 12:43:10|335.4|333|335.33|332.93|335.47|333.07|335.33|332.93|0
1654173800000|2022-06-02 12:43:20|335.4|333|335.4|333|335.4|333|335.4|333|0
1654173810000|2022-06-02 12:43:30|335.33|332.93|335.74|333.34|335.74|333.34|335.33|332.93|0
1654173820000|2022-06-02 12:43:40|335.54|333.14|335.6|333.2|335.6|333.2|335.47|333.07|0
1654173830000|2022-06-02 12:43:50|335.81|333.41|335.81|333.41|335.87|333.47|335.81|333.41|0
1654173840000|2022-06-02 12:44:00|335.74|333.34|335.4|333|335.74|333.34|335.4|333|0
1654173850000|2022-06-02 12:44:10|335.6|333.2|335.33|332.93|335.6|333.2|335.33|332.93|0
1654173860000|2022-06-02 12:44:20|335.27|332.87|335.47|333.07|335.47|333.07|335.2|332.8|0
1654173870000|2022-06-02 12:44:30|335.54|333.14|335.6|333.2|335.87|333.47|335.54|333.14|0
1654173880000|2022-06-02 12:44:40|335.87|333.47|336.14|333.74|336.14|333.74|335.87|333.47|0
1654173890000|2022-06-02 12:44:50|336.41|334.01|336.55|334.15|336.55|334.15|336.28|333.88|0
1654173900000|2022-06-02 12:45:00|336.68|334.28|337.22|334.82|337.22|334.82|336.68|334.28|0
1654173910000|2022-06-02 12:45:10|337.09|334.69|337.22|334.82|337.36|334.96|337.09|334.69|0
1654173920000|2022-06-02 12:45:20|336.89|334.49|336.68|334.28|336.95|334.55|336.68|334.28|0
1654173930000|2022-06-02 12:45:30|337.22|334.82|337.09|334.69|337.22|334.82|337.09|334.69|0
1654173940000|2022-06-02 12:45:40|336.95|334.55|336.54|334.14|336.95|334.55|336.54|334.14|0
1654173950000|2022-06-02 12:45:50|336.68|334.28|336.68|334.28|336.68|334.28|336.68|334.28|0
1654173960000|2022-06-02 12:46:00|336.81|334.41|336.54|334.14|336.81|334.41|336.54|334.14|0
1654173970000|2022-06-02 12:46:10|336.41|334.01|336.68|334.28|336.68|334.28|336.41|334.01|0
1654173980000|2022-06-02 12:46:20|336.81|334.41|336.95|334.55|336.95|334.55|336.54|334.14|0
1654173990000|2022-06-02 12:46:30|337.08|334.68|337.08|334.68|337.15|334.75|337.08|334.68|0
1654174000000|2022-06-02 12:46:40|337.29|334.89|337.49|335.09|337.49|335.09|337.29|334.89|0
1654174010000|2022-06-02 12:46:50|337.43|335.03|337.49|335.09|337.49|335.09|337.35|334.95|0
1654174020000|2022-06-02 12:47:00|337.56|335.16|337.22|334.82|337.56|335.16|337.22|334.82|0
1654174030000|2022-06-02 12:47:10|337.29|334.89|337.08|334.68|337.35|334.95|337.08|334.68|0
1654174040000|2022-06-02 12:47:20|336.68|334.28|336.41|334.01|336.68|334.28|336.41|334.01|0
1654174050000|2022-06-02 12:47:30|336.27|333.87|335.81|333.41|336.27|333.87|335.81|333.41|0
1654174060000|2022-06-02 12:47:40|335.73|333.33|335.67|333.27|335.73|333.33|335.6|333.2|0
1654174070000|2022-06-02 12:47:50|335.6|333.2|335.73|333.33|335.73|333.33|335.6|333.2|0
1654174080000|2022-06-02 12:48:00|335.87|333.47|335.54|333.14|335.87|333.47|335.54|333.14|0
1654174090000|2022-06-02 12:48:10|335.73|333.33|335.87|333.47|335.87|333.47|335.6|333.2|0
1654174100000|2022-06-02 12:48:20|335.47|333.07|335.33|332.93|335.47|333.07|335.33|332.93|0
1654174110000|2022-06-02 12:48:30|335.47|333.07|335.8|333.4|336|333.6|335.47|333.07|0
1654174120000|2022-06-02 12:48:40|335.87|333.47|336|333.6|336|333.6|335.87|333.47|0
1654174130000|2022-06-02 12:48:50|336.07|333.67|336.41|334.01|336.41|334.01|336|333.6|0
1654174140000|2022-06-02 12:49:00|336.27|333.87|336.14|333.74|336.27|333.87|336.14|333.74|0
1654174150000|2022-06-02 12:49:10|336.21|333.81|335.73|333.33|336.21|333.81|335.73|333.33|0
1654174160000|2022-06-02 12:49:20|335.87|333.47|335.87|333.47|335.87|333.47|335.87|333.47|0
1654174170000|2022-06-02 12:49:30|335.8|333.4|336.21|333.81|336.21|333.81|335.8|333.4|0
1654174180000|2022-06-02 12:49:40|336|333.6|336.21|333.81|336.21|333.81|336|333.6|0
1654174190000|2022-06-02 12:49:50|336.27|333.87|336.14|333.74|336.27|333.87|336|333.6|0
1654174200000|2022-06-02 12:50:00|336.27|333.87|336.27|333.87|336.27|333.87|336.27|333.87|0
1654174210000|2022-06-02 12:50:10|336.07|333.67|336.14|333.74|336.14|333.74|336.07|333.67|0
1654174220000|2022-06-02 12:50:20|336.07|333.67|336.14|333.74|336.14|333.74|336|333.6|0
1654174230000|2022-06-02 12:50:30|336|333.6|335.73|333.33|336|333.6|335.73|333.33|0
1654174240000|2022-06-02 12:50:40|335.8|333.4|335.6|333.2|335.8|333.4|335.46|333.06|0
1654174250000|2022-06-02 12:50:50|335.33|332.93|335.26|332.86|335.33|332.93|335.26|332.86|0
1654174260000|2022-06-02 12:51:00|335.4|333|335.06|332.66|335.4|333|334.93|332.53|0
1654174270000|2022-06-02 12:51:10|334.93|332.53|334.93|332.53|335.06|332.66|334.93|332.53|0
1654174280000|2022-06-02 12:51:20|334.86|332.46|334.93|332.53|334.93|332.53|334.86|332.46|0
1654174290000|2022-06-02 12:51:30|335.19|332.79|335.4|333|335.4|333|335.19|332.79|0
1654174300000|2022-06-02 12:51:40|335.53|333.13|335.73|333.33|335.73|333.33|335.46|333.06|0
1654174310000|2022-06-02 12:51:50|335.6|333.2|335.87|333.47|335.87|333.47|335.46|333.06|0
1654174320000|2022-06-02 12:52:00|335.6|333.2|335.6|333.2|335.6|333.2|335.6|333.2|0
1654174330000|2022-06-02 12:52:10|335.46|333.06|335.46|333.06|335.67|333.27|335.46|333.06|0
1654174340000|2022-06-02 12:52:20|335.6|333.2|335.6|333.2|335.73|333.33|335.6|333.2|0
1654174350000|2022-06-02 12:52:30|335.67|333.27|335.87|333.47|335.87|333.47|335.67|333.27|0
1654174360000|2022-06-02 12:52:40|336.14|333.74|335.87|333.47|336.14|333.74|335.87|333.47|0
1654174370000|2022-06-02 12:52:50|335.73|333.33|335.6|333.2|335.73|333.33|335.6|333.2|0
1654174380000|2022-06-02 12:53:00|335.67|333.27|335.46|333.06|335.67|333.27|335.46|333.06|0
1654174390000|2022-06-02 12:53:10|335.33|332.93|335.6|333.2|335.6|333.2|335.33|332.93|0
1654174400000|2022-06-02 12:53:20|335.73|333.33|335.46|333.06|335.73|333.33|335.46|333.06|0
1654174410000|2022-06-02 12:53:30|335.33|332.93|335.33|332.93|335.4|333|335.33|332.93|0
1654174420000|2022-06-02 12:53:40|335.53|333.13|335.19|332.79|335.6|333.2|335.19|332.79|0
1654174430000|2022-06-02 12:53:50|335.06|332.66|334.92|332.52|335.06|332.66|334.92|332.52|0
1654174440000|2022-06-02 12:54:00|335.19|332.79|335.46|333.06|335.46|333.06|335.19|332.79|0
1654174450000|2022-06-02 12:54:10|335.33|332.93|335.33|332.93|335.33|332.93|335.19|332.79|0
1654174460000|2022-06-02 12:54:20|335.06|332.66|334.99|332.59|335.06|332.66|334.99|332.59|0
1654174470000|2022-06-02 12:54:30|335.06|332.66|335.06|332.66|335.19|332.79|335.06|332.66|0
1654174480000|2022-06-02 12:54:40|334.99|332.59|334.79|332.39|334.99|332.59|334.79|332.39|0
1654174490000|2022-06-02 12:54:50|334.72|332.32|334.92|332.52|335.13|332.73|334.72|332.32|0
1654174500000|2022-06-02 12:55:00|334.99|332.59|335.06|332.66|335.06|332.66|334.79|332.39|0
1654174510000|2022-06-02 12:55:10|334.99|332.59|334.86|332.46|334.99|332.59|334.79|332.39|0
1654174520000|2022-06-02 12:55:20|334.79|332.39|334.92|332.52|334.92|332.52|334.65|332.25|0
1654174530000|2022-06-02 12:55:30|335.06|332.66|335.19|332.79|335.19|332.79|335.06|332.66|0
1654174540000|2022-06-02 12:55:40|335.06|332.66|334.79|332.39|335.06|332.66|334.79|332.39|0
1654174550000|2022-06-02 12:55:50|334.92|332.52|334.79|332.39|334.92|332.52|334.79|332.39|0
1654174560000|2022-06-02 12:56:00|334.86|332.46|334.92|332.52|334.92|332.52|334.86|332.46|0
1654174570000|2022-06-02 12:56:10|335.06|332.66|335.46|333.06|335.46|333.06|335.06|332.66|0
1654174580000|2022-06-02 12:56:20|335.6|333.2|335.6|333.2|335.6|333.2|335.53|333.13|0
1654174590000|2022-06-02 12:56:30|335.67|333.27|335.67|333.27|335.67|333.27|335.67|333.27|0
1654174600000|2022-06-02 12:56:40|335.6|333.2|335.67|333.27|335.67|333.27|335.6|333.2|0
1654174610000|2022-06-02 12:56:50|335.6|333.2|335.33|332.93|335.6|333.2|335.33|332.93|0
1654174620000|2022-06-02 12:57:00|335.6|333.2|335.6|333.2|335.6|333.2|335.6|333.2|0
1654174630000|2022-06-02 12:57:10|335.46|333.06|335.6|333.2|335.6|333.2|335.46|333.06|0
1654174640000|2022-06-02 12:57:20|335.73|333.33|335.8|333.4|335.8|333.4|335.73|333.33|0
1654174650000|2022-06-02 12:57:30|335.73|333.33|335.73|333.33|335.87|333.47|335.73|333.33|0
1654174660000|2022-06-02 12:57:40|336.07|333.67|336.13|333.73|336.27|333.87|336.07|333.67|0
1654174670000|2022-06-02 12:57:50|336.07|333.67|336.27|333.87|336.27|333.87|336.07|333.67|0
1654174680000|2022-06-02 12:58:00|336.13|333.73|336|333.6|336.27|333.87|336|333.6|0
1654174690000|2022-06-02 12:58:10|336.13|333.73|336.13|333.73|336.13|333.73|336.13|333.73|0
1654174700000|2022-06-02 12:58:20|336|333.6|336.4|334|336.4|334|336|333.6|0
1654174710000|2022-06-02 12:58:30|336.34|333.94|336.54|334.14|336.54|334.14|336.34|333.94|0
1654174720000|2022-06-02 12:58:40|336.4|334|336.27|333.87|336.4|334|336.27|333.87|0
1654174730000|2022-06-02 12:58:50|336.54|334.14|336.94|334.54|336.94|334.54|336.54|334.14|0
1654174740000|2022-06-02 12:59:00|337.35|334.95|337.83|335.43|337.83|335.43|337.21|334.81|0
1654174750000|2022-06-02 12:59:10|337.89|335.49|337.48|335.08|337.96|335.56|337.48|335.08|0
1654174760000|2022-06-02 12:59:20|337.75|335.35|337.62|335.22|338.03|335.63|337.62|335.22|0
1654174770000|2022-06-02 12:59:30|337.89|335.49|338.3|335.9|338.3|335.9|337.89|335.49|0
1654174780000|2022-06-02 12:59:40|338.16|335.76|338.23|335.83|338.3|335.9|338.16|335.76|0
1654174790000|2022-06-02 12:59:50|338.16|335.76|338.03|335.63|338.16|335.76|338.03|335.63|0
1654174800000|2022-06-02 13:00:00|338.16|335.76|337.89|335.49|338.16|335.76|337.75|335.35|0
1654174810000|2022-06-02 13:00:10|337.75|335.35|337.62|335.22|337.75|335.35|337.48|335.08|0
1654174820000|2022-06-02 13:00:20|337.69|335.29|337.75|335.35|337.89|335.49|337.62|335.22|0
1654174830000|2022-06-02 13:00:30|337.69|335.29|337.48|335.08|337.69|335.29|337.48|335.08|0
1654174840000|2022-06-02 13:00:40|337.55|335.15|336.94|334.54|337.55|335.15|336.94|334.54|0
1654174850000|2022-06-02 13:00:50|336.4|334|336.67|334.27|336.67|334.27|336.4|334|0
1654174860000|2022-06-02 13:01:00|336.81|334.41|337.21|334.81|337.21|334.81|336.81|334.41|0
1654174870000|2022-06-02 13:01:10|337.35|334.95|336.88|334.48|337.35|334.95|336.88|334.48|0
1654174880000|2022-06-02 13:01:20|336.67|334.27|336.67|334.27|336.67|334.27|336.67|334.27|0
1654174890000|2022-06-02 13:01:30|336.54|334.14|336.54|334.14|336.54|334.14|336.4|334|0
1654174900000|2022-06-02 13:01:40|336.4|334|337.08|334.68|337.08|334.68|336.4|334|0
1654174910000|2022-06-02 13:01:50|337.35|334.95|337.62|335.22|337.62|335.22|337.21|334.81|0
1654174920000|2022-06-02 13:02:00|337.48|335.08|337.21|334.81|337.48|335.08|337.21|334.81|0
1654174930000|2022-06-02 13:02:10|337.08|334.68|337.35|334.95|337.35|334.95|337.08|334.68|0
1654174940000|2022-06-02 13:02:20|337.48|335.08|338.02|335.62|338.02|335.62|337.48|335.08|0
1654174950000|2022-06-02 13:02:30|337.75|335.35|338.29|335.89|338.29|335.89|337.75|335.35|0
1654174960000|2022-06-02 13:02:40|338.43|336.03|340.06|337.66|340.06|337.66|338.43|336.03|0
1654174970000|2022-06-02 13:02:50|340.47|338.07|340.33|337.93|340.47|338.07|340.06|337.66|0
1654174980000|2022-06-02 13:03:00|341.28|338.88|342.24|339.84|342.37|339.97|341.28|338.88|0
1654174990000|2022-06-02 13:03:10|341.83|339.43|342.04|339.64|342.24|339.84|341.83|339.43|0
1654175000000|2022-06-02 13:03:20|341.69|339.29|340.47|338.07|341.69|339.29|340.47|338.07|0
1654175010000|2022-06-02 13:03:30|340.19|337.79|340.19|337.79|340.19|337.79|340.19|337.79|0
1654175020000|2022-06-02 13:03:40|340.06|337.66|340.19|337.79|340.19|337.79|340.06|337.66|0
1654175030000|2022-06-02 13:03:50|339.99|337.59|340.06|337.66|340.06|337.66|339.99|337.59|0
1654175040000|2022-06-02 13:04:00|339.51|337.11|339.92|337.52|340.19|337.79|339.51|337.11|0
1654175050000|2022-06-02 13:04:10|339.72|337.32|340.87|338.47|340.87|338.47|339.72|337.32|0
1654175060000|2022-06-02 13:04:20|340.94|338.54|341.42|339.02|341.42|339.02|340.94|338.54|0
1654175070000|2022-06-02 13:04:30|341.76|339.36|341.83|339.43|341.83|339.43|341.76|339.36|0
1654175080000|2022-06-02 13:04:40|341.96|339.56|342.03|339.63|342.03|339.63|341.83|339.43|0
1654175090000|2022-06-02 13:04:50|342.51|340.11|342.65|340.25|342.65|340.25|342.31|339.91|0
1654175100000|2022-06-02 13:05:00|342.92|340.52|341.96|339.56|342.92|340.52|341.96|339.56|0
1654175110000|2022-06-02 13:05:10|341.83|339.43|341.28|338.88|341.83|339.43|341.28|338.88|0
1654175120000|2022-06-02 13:05:20|341.35|338.95|341.15|338.75|341.55|339.15|341.01|338.61|0
1654175130000|2022-06-02 13:05:30|341.42|339.02|341.69|339.29|341.83|339.43|341.42|339.02|0
1654175140000|2022-06-02 13:05:40|340.87|338.47|341.69|339.29|341.69|339.29|340.87|338.47|0
1654175150000|2022-06-02 13:05:50|341.76|339.36|343.47|341.07|343.47|341.07|341.76|339.36|0
1654175160000|2022-06-02 13:06:00|344.01|341.61|344.01|341.61|344.01|341.61|343.74|341.34|0
1654175170000|2022-06-02 13:06:10|343.81|341.41|343.6|341.2|343.81|341.41|343.6|341.2|0
1654175180000|2022-06-02 13:06:20|342.99|340.59|343.6|341.2|343.88|341.48|342.99|340.59|0
1654175190000|2022-06-02 13:06:30|343.19|340.79|343.6|341.2|343.74|341.34|343.19|340.79|0
1654175200000|2022-06-02 13:06:40|343.74|341.34|343.81|341.41|343.81|341.41|343.33|340.93|0
1654175210000|2022-06-02 13:06:50|343.33|340.93|344.42|342.02|344.43|342.03|343.33|340.93|0
1654175220000|2022-06-02 13:07:00|345.25|342.85|344.97|342.57|345.25|342.85|344.97|342.57|0
1654175230000|2022-06-02 13:07:10|344.56|342.16|345.39|342.99|345.39|342.99|344.56|342.16|0
1654175240000|2022-06-02 13:07:20|345.94|343.54|346.35|343.95|346.35|343.95|345.8|343.4|0
1654175250000|2022-06-02 13:07:30|346.07|343.67|345.66|343.26|346.07|343.67|345.66|343.26|0
1654175260000|2022-06-02 13:07:40|345.87|343.47|346.49|344.09|346.49|344.09|345.87|343.47|0
1654175270000|2022-06-02 13:07:50|346.21|343.81|346.49|344.09|346.49|344.09|346.07|343.67|0
1654175280000|2022-06-02 13:08:00|346.62|344.22|346.49|344.09|346.62|344.22|346.42|344.02|0
1654175290000|2022-06-02 13:08:10|346.21|343.81|346.76|344.36|347.04|344.64|346.21|343.81|0
1654175300000|2022-06-02 13:08:20|346.07|343.67|345.52|343.12|346.07|343.67|345.52|343.12|0
1654175310000|2022-06-02 13:08:30|345.66|343.26|345.11|342.71|345.66|343.26|345.11|342.71|0
1654175320000|2022-06-02 13:08:40|344.97|342.57|344.84|342.44|344.97|342.57|344.84|342.44|0
1654175330000|2022-06-02 13:08:50|345.25|342.85|345.73|343.33|345.73|343.33|345.25|342.85|0
1654175340000|2022-06-02 13:09:00|346.07|343.67|346.28|343.88|346.76|344.36|346.07|343.67|0
1654175350000|2022-06-02 13:09:10|346.9|344.5|346.35|343.95|346.9|344.5|346.35|343.95|0
1654175360000|2022-06-02 13:09:20|346.07|343.67|346.76|344.36|346.76|344.36|345.93|343.53|0
1654175370000|2022-06-02 13:09:30|346.9|344.5|346.62|344.22|346.97|344.57|346.62|344.22|0
1654175380000|2022-06-02 13:09:40|346.21|343.81|346.21|343.81|346.35|343.95|346.21|343.81|0
1654175390000|2022-06-02 13:09:50|346.07|343.67|346.07|343.67|346.21|343.81|346.07|343.67|0
1654175400000|2022-06-02 13:10:00|346.21|343.81|345.25|342.85|346.21|343.81|345.25|342.85|0
1654175410000|2022-06-02 13:10:10|345.46|343.06|346.07|343.67|346.35|343.95|345.46|343.06|0
1654175420000|2022-06-02 13:10:20|346.48|344.08|346.48|344.08|346.48|344.08|346.35|343.95|0
1654175430000|2022-06-02 13:10:30|346.21|343.81|345.93|343.53|346.21|343.81|345.93|343.53|0
1654175440000|2022-06-02 13:10:40|346.48|344.08|346.35|343.95|346.48|344.08|346.35|343.95|0
1654175450000|2022-06-02 13:10:50|346.48|344.08|346.14|343.74|346.48|344.08|346.07|343.67|0
1654175460000|2022-06-02 13:11:00|346.07|343.67|347.03|344.63|347.03|344.63|346.07|343.67|0
1654175470000|2022-06-02 13:11:10|347.17|344.77|346.9|344.5|347.17|344.77|346.9|344.5|0
1654175480000|2022-06-02 13:11:20|346.76|344.36|347.17|344.77|347.17|344.77|346.62|344.22|0
1654175490000|2022-06-02 13:11:30|347.31|344.91|347.03|344.63|347.45|345.05|347.03|344.63|0
1654175500000|2022-06-02 13:11:40|346.62|344.22|346.9|344.5|346.9|344.5|346.62|344.22|0
1654175510000|2022-06-02 13:11:50|347.31|344.91|347.03|344.63|347.31|344.91|347.03|344.63|0
1654175520000|2022-06-02 13:12:00|346.9|344.5|346.62|344.22|346.9|344.5|346.62|344.22|0
1654175530000|2022-06-02 13:12:10|346.56|344.16|347.17|344.77|347.17|344.77|346.48|344.08|0
1654175540000|2022-06-02 13:12:20|347.31|344.91|347.8|345.4|347.8|345.4|347.31|344.91|0
1654175550000|2022-06-02 13:12:30|347.72|345.32|347.59|345.19|347.72|345.32|347.45|345.05|0
1654175560000|2022-06-02 13:12:40|347.66|345.26|348.41|346.01|348.41|346.01|347.59|345.19|0
1654175570000|2022-06-02 13:12:50|348.28|345.88|348.14|345.74|348.28|345.88|347.86|345.46|0
1654175580000|2022-06-02 13:13:00|348.41|346.01|347.86|345.46|348.41|346.01|347.8|345.4|0
1654175590000|2022-06-02 13:13:10|347.59|345.19|347.72|345.32|347.86|345.46|347.59|345.19|0
1654175600000|2022-06-02 13:13:20|347.66|345.26|347.45|345.05|347.66|345.26|347.45|345.05|0
1654175610000|2022-06-02 13:13:30|347.24|344.84|346.62|344.22|347.24|344.84|346.62|344.22|0
1654175620000|2022-06-02 13:13:40|346.48|344.08|346.48|344.08|346.48|344.08|346.48|344.08|0
1654175630000|2022-06-02 13:13:50|346.62|344.22|346.62|344.22|346.62|344.22|346.62|344.22|0
1654175640000|2022-06-02 13:14:00|346.48|344.08|345.79|343.39|346.48|344.08|345.79|343.39|0
1654175650000|2022-06-02 13:14:10|345.52|343.12|345.66|343.26|345.73|343.33|345.52|343.12|0
1654175660000|2022-06-02 13:14:20|345.38|342.98|345.52|343.12|345.52|343.12|345.38|342.98|0
1654175670000|2022-06-02 13:14:30|345.38|342.98|345.79|343.39|345.79|343.39|345.38|342.98|0
1654175680000|2022-06-02 13:14:40|345.93|343.53|345.52|343.12|345.93|343.53|345.52|343.12|0
1654175690000|2022-06-02 13:14:50|345.38|342.98|345.24|342.84|345.38|342.98|345.24|342.84|0
1654175700000|2022-06-02 13:15:00|345.38|342.98|345.38|342.98|345.38|342.98|345.24|342.84|0
1654175710000|2022-06-02 13:15:10|345.52|343.12|345.79|343.39|345.79|343.39|345.52|343.12|0
1654175720000|2022-06-02 13:15:20|346.07|343.67|345.93|343.53|346.07|343.67|345.93|343.53|0
1654175730000|2022-06-02 13:15:30|346.14|343.74|346.76|344.36|346.76|344.36|345.93|343.53|0
1654175740000|2022-06-02 13:15:40|346.62|344.22|346.89|344.49|346.89|344.49|346.62|344.22|0
1654175750000|2022-06-02 13:15:50|346.76|344.36|347.31|344.91|347.31|344.91|346.76|344.36|0
1654175760000|2022-06-02 13:16:00|346.97|344.57|346.42|344.02|346.97|344.57|346.42|344.02|0
1654175770000|2022-06-02 13:16:10|346.21|343.81|346.34|343.94|346.62|344.22|346.21|343.81|0
1654175780000|2022-06-02 13:16:20|346.28|343.88|346.07|343.67|346.28|343.88|346.07|343.67|0
1654175790000|2022-06-02 13:16:30|346.21|343.81|346.07|343.67|346.21|343.81|346.07|343.67|0
1654175800000|2022-06-02 13:16:40|345.79|343.39|345.11|342.71|345.79|343.39|345.11|342.71|0
1654175810000|2022-06-02 13:16:50|344.97|342.57|344.83|342.43|345.11|342.71|344.83|342.43|0
1654175820000|2022-06-02 13:17:00|344.69|342.29|344.69|342.29|344.83|342.43|344.69|342.29|0
1654175830000|2022-06-02 13:17:10|344.56|342.16|344.42|342.02|344.56|342.16|344.42|342.02|0
1654175840000|2022-06-02 13:17:20|344.35|341.95|344.28|341.88|344.35|341.95|344.28|341.88|0
1654175850000|2022-06-02 13:17:30|344.35|341.95|344.56|342.16|344.56|342.16|344.28|341.88|0
1654175860000|2022-06-02 13:17:40|344.28|341.88|344.42|342.02|344.56|342.16|344.28|341.88|0
1654175870000|2022-06-02 13:17:50|344.49|342.09|344.42|342.02|344.56|342.16|344.42|342.02|0
1654175880000|2022-06-02 13:18:00|344.28|341.88|344.42|342.02|344.42|342.02|344.28|341.88|0
1654175890000|2022-06-02 13:18:10|344.28|341.88|344.42|342.02|344.42|342.02|344.28|341.88|0
1654175900000|2022-06-02 13:18:20|344.35|341.95|344.56|342.16|344.56|342.16|344.28|341.88|0
1654175910000|2022-06-02 13:18:30|344.83|342.43|344.42|342.02|344.83|342.43|344.42|342.02|0
1654175920000|2022-06-02 13:18:40|344.69|342.29|344.42|342.02|344.69|342.29|344.28|341.88|0
1654175930000|2022-06-02 13:18:50|344.28|341.88|344.28|341.88|344.28|341.88|344.28|341.88|0
1654175940000|2022-06-02 13:19:00|344.35|341.95|344.35|341.95|344.35|341.95|344.35|341.95|0
1654175950000|2022-06-02 13:19:10|344.28|341.88|344.56|342.16|344.69|342.29|344.28|341.88|0
1654175960000|2022-06-02 13:19:20|344.69|342.29|344.56|342.16|344.69|342.29|344.56|342.16|0
1654175970000|2022-06-02 13:19:30|344.69|342.29|344.69|342.29|344.69|342.29|344.63|342.23|0
1654175980000|2022-06-02 13:19:40|345.04|342.64|344.97|342.57|345.11|342.71|344.97|342.57|0
1654175990000|2022-06-02 13:19:50|344.83|342.43|344.69|342.29|344.83|342.43|344.69|342.29|0
1654176000000|2022-06-02 13:20:00|344.9|342.5|344.97|342.57|345.1|342.7|344.9|342.5|0
1654176010000|2022-06-02 13:20:10|344.83|342.43|344.69|342.29|344.83|342.43|344.69|342.29|0
1654176020000|2022-06-02 13:20:20|344.76|342.36|344.56|342.16|344.76|342.36|344.56|342.16|0
1654176030000|2022-06-02 13:20:30|344.69|342.29|344.42|342.02|344.69|342.29|344.42|342.02|0
1654176040000|2022-06-02 13:20:40|344.49|342.09|344.83|342.43|344.83|342.43|344.49|342.09|0
1654176050000|2022-06-02 13:20:50|344.69|342.29|344.69|342.29|344.69|342.29|344.69|342.29|0
1654176060000|2022-06-02 13:21:00|344.56|342.16|344.56|342.16|344.56|342.16|344.56|342.16|0
1654176070000|2022-06-02 13:21:10|344.69|342.29|344.69|342.29|344.69|342.29|344.69|342.29|0
1654176080000|2022-06-02 13:21:20|344.83|342.43|344.9|342.5|344.9|342.5|344.76|342.36|0
1654176090000|2022-06-02 13:21:30|344.69|342.29|344.56|342.16|344.69|342.29|344.56|342.16|0
1654176110000|2022-06-02 13:21:50|344.69|342.29|344.69|342.29|344.69|342.29|344.56|342.16|0
1654176120000|2022-06-02 13:22:00|344.76|342.36|344.42|342.02|344.83|342.43|344.42|342.02|0
1654176130000|2022-06-02 13:22:10|344.28|341.88|344.28|341.88|344.42|342.02|344.28|341.88|0
1654176140000|2022-06-02 13:22:20|344.55|342.15|344.55|342.15|344.55|342.15|344.55|342.15|0
1654176150000|2022-06-02 13:22:30|344.42|342.02|344.55|342.15|344.55|342.15|344.42|342.02|0
1654176160000|2022-06-02 13:22:40|344.42|342.02|344.42|342.02|344.42|342.02|344.28|341.88|0
1654176170000|2022-06-02 13:22:50|344.83|342.43|344.69|342.29|344.83|342.43|344.69|342.29|0
1654176180000|2022-06-02 13:23:00|344.83|342.43|345.1|342.7|345.1|342.7|344.83|342.43|0
1654176190000|2022-06-02 13:23:10|345.24|342.84|345.1|342.7|345.24|342.84|345.1|342.7|0
1654176200000|2022-06-02 13:23:20|345.24|342.84|345.93|343.53|345.93|343.53|345.24|342.84|0
1654176210000|2022-06-02 13:23:30|345.65|343.25|345.79|343.39|345.79|343.39|345.65|343.25|0
1654176220000|2022-06-02 13:23:40|345.93|343.53|345.79|343.39|346.07|343.67|345.79|343.39|0
1654176230000|2022-06-02 13:23:50|345.65|343.25|345.65|343.25|345.79|343.39|345.65|343.25|0
1654176240000|2022-06-02 13:24:00|345.52|343.12|346|343.6|346|343.6|345.52|343.12|0
1654176250000|2022-06-02 13:24:10|346.07|343.67|345.93|343.53|346.2|343.8|345.93|343.53|0
1654176260000|2022-06-02 13:24:20|345.65|343.25|345.79|343.39|345.79|343.39|345.65|343.25|0
1654176270000|2022-06-02 13:24:30|345.51|343.11|345.38|342.98|345.59|343.19|345.38|342.98|0
1654176280000|2022-06-02 13:24:40|345.45|343.05|345.93|343.53|345.93|343.53|345.45|343.05|0
1654176290000|2022-06-02 13:24:50|346.2|343.8|346.2|343.8|346.2|343.8|346.06|343.66|0
1654176300000|2022-06-02 13:25:00|346.34|343.94|346.06|343.66|346.34|343.94|346.06|343.66|0
1654176310000|2022-06-02 13:25:10|346.2|343.8|346.75|344.35|346.75|344.35|346.2|343.8|0
1654176320000|2022-06-02 13:25:20|347.17|344.77|347.44|345.04|347.58|345.18|347.17|344.77|0
1654176330000|2022-06-02 13:25:30|347.72|345.32|348.13|345.73|348.13|345.73|347.72|345.32|0
1654176340000|2022-06-02 13:25:40|347.99|345.59|347.99|345.59|347.99|345.59|347.86|345.46|0
1654176350000|2022-06-02 13:25:50|347.93|345.53|348.41|346.01|348.41|346.01|347.93|345.53|0
1654176360000|2022-06-02 13:26:00|348.48|346.08|347.86|345.46|348.48|346.08|347.86|345.46|0
1654176370000|2022-06-02 13:26:10|347.72|345.32|347.17|344.77|347.72|345.32|347.17|344.77|0
1654176380000|2022-06-02 13:26:20|346.89|344.49|346.61|344.21|347.17|344.77|346.61|344.21|0
1654176390000|2022-06-02 13:26:30|346.75|344.35|346.96|344.56|347.03|344.63|346.75|344.35|0
1654176400000|2022-06-02 13:26:40|347.17|344.77|347.03|344.63|347.17|344.77|347.03|344.63|0
1654176410000|2022-06-02 13:26:50|347.17|344.77|347.17|344.77|347.17|344.77|346.89|344.49|0
1654176420000|2022-06-02 13:27:00|347.03|344.63|347.03|344.63|347.03|344.63|346.75|344.35|0
1654176430000|2022-06-02 13:27:10|346.89|344.49|348.13|345.73|348.13|345.73|346.89|344.49|0
1654176440000|2022-06-02 13:27:20|348.34|345.94|347.58|345.18|348.34|345.94|347.58|345.18|0
1654176450000|2022-06-02 13:27:30|347.72|345.32|347.24|344.84|347.72|345.32|347.24|344.84|0
1654176460000|2022-06-02 13:27:40|347.03|344.63|346.34|343.94|347.03|344.63|346.34|343.94|0
1654176470000|2022-06-02 13:27:50|346.48|344.08|346.2|343.8|346.48|344.08|346.2|343.8|0
1654176480000|2022-06-02 13:28:00|346.34|343.94|346.2|343.8|346.34|343.94|346.2|343.8|0
1654176490000|2022-06-02 13:28:10|346.48|344.08|346.48|344.08|346.61|344.21|346.48|344.08|0
1654176500000|2022-06-02 13:28:20|346.34|343.94|346.2|343.8|346.34|343.94|346.06|343.66|0
1654176510000|2022-06-02 13:28:30|346.34|343.94|346.2|343.8|346.34|343.94|346.2|343.8|0
1654176520000|2022-06-02 13:28:40|346.48|344.08|346.2|343.8|346.48|344.08|346.2|343.8|0
1654176530000|2022-06-02 13:28:50|346.06|343.66|346.06|343.66|346.2|343.8|346.06|343.66|0
1654176540000|2022-06-02 13:29:00|345.93|343.53|345.79|343.39|345.93|343.53|345.79|343.39|0
1654176550000|2022-06-02 13:29:10|345.93|343.53|345.72|343.32|345.93|343.53|345.72|343.32|0
1654176560000|2022-06-02 13:29:20|346.2|343.8|346.41|344.01|346.41|344.01|346.2|343.8|0
1654176570000|2022-06-02 13:29:30|346.34|343.94|345.51|343.11|346.34|343.94|345.51|343.11|0
1654176580000|2022-06-02 13:29:40|345.24|342.84|345.24|342.84|345.31|342.91|345.24|342.84|0
1654176590000|2022-06-02 13:29:50|345.38|342.98|346.2|343.8|346.2|343.8|345.31|342.91|0
1654176600000|2022-06-02 13:30:00|346.06|343.66|345.17|342.77|346.06|343.66|345.17|342.77|0
1654176610000|2022-06-02 13:30:10|345.24|342.84|346.06|343.66|346.34|343.94|345.24|342.84|0
1654176620000|2022-06-02 13:30:20|345.79|343.39|347.03|344.63|347.16|344.76|345.79|343.39|0
1654176630000|2022-06-02 13:30:30|347.37|344.97|348.68|346.28|348.82|346.42|347.37|344.97|0
1654176640000|2022-06-02 13:30:40|348.41|346.01|348.54|346.14|348.68|346.28|348.27|345.87|0
1654176650000|2022-06-02 13:30:50|348.62|346.22|348.41|346.01|348.62|346.22|348.41|346.01|0
1654176660000|2022-06-02 13:31:00|348.54|346.14|350.48|348.08|350.48|348.08|348.54|346.14|0
1654176670000|2022-06-02 13:31:10|351.32|348.92|351.73|349.33|351.73|349.33|351.32|348.92|0
1654176680000|2022-06-02 13:31:20|351.59|349.19|352.15|349.75|352.15|349.75|351.59|349.19|0
1654176690000|2022-06-02 13:31:30|351.87|349.47|352.15|349.75|352.15|349.75|351.87|349.47|0
1654176700000|2022-06-02 13:31:40|352.71|350.31|353.82|351.42|353.82|351.42|352.57|350.17|0
1654176710000|2022-06-02 13:31:50|353.48|351.08|353.82|351.42|354.24|351.84|353.4|351|0
1654176720000|2022-06-02 13:32:00|353.4|351|352.57|350.17|353.4|351|352.57|350.17|0
1654176730000|2022-06-02 13:32:10|352.85|350.45|352.99|350.59|352.99|350.59|352.85|350.45|0
1654176740000|2022-06-02 13:32:20|352.71|350.31|353.68|351.28|353.68|351.28|352.71|350.31|0
1654176750000|2022-06-02 13:32:30|354.38|351.98|354.24|351.84|354.38|351.98|353.96|351.56|0
1654176760000|2022-06-02 13:32:40|353.68|351.28|353.4|351|354.24|351.84|353.4|351|0
1654176770000|2022-06-02 13:32:50|353.13|350.73|352.01|349.61|353.26|350.86|352.01|349.61|0
1654176780000|2022-06-02 13:33:00|351.59|349.19|350.76|348.36|351.59|349.19|350.48|348.08|0
1654176790000|2022-06-02 13:33:10|350.97|348.57|350.07|347.67|350.97|348.57|350.07|347.67|0
1654176800000|2022-06-02 13:33:20|350.2|347.8|350.2|347.8|350.62|348.22|350.07|347.67|0
1654176810000|2022-06-02 13:33:30|350.34|347.94|351.87|349.47|351.87|349.47|350.34|347.94|0
1654176820000|2022-06-02 13:33:40|352.29|349.89|351.11|348.71|352.29|349.89|351.11|348.71|0
1654176830000|2022-06-02 13:33:50|350.9|348.5|350.07|347.67|350.9|348.5|350.07|347.67|0
1654176840000|2022-06-02 13:34:00|350.2|347.8|350.2|347.8|351.04|348.64|350.2|347.8|0
1654176850000|2022-06-02 13:34:10|350.34|347.94|349.93|347.53|350.34|347.94|349.93|347.53|0
1654176860000|2022-06-02 13:34:20|350.48|348.08|350.2|347.8|350.76|348.36|350.2|347.8|0
1654176870000|2022-06-02 13:34:30|350.34|347.94|349.79|347.39|350.34|347.94|349.79|347.39|0
1654176880000|2022-06-02 13:34:40|349.93|347.53|347.3|344.9|349.93|347.53|347.3|344.9|0
1654176890000|2022-06-02 13:34:50|347.71|345.31|347.44|345.04|347.71|345.31|347.44|345.04|0
1654176900000|2022-06-02 13:35:00|347.3|344.9|348.13|345.73|348.13|345.73|347.3|344.9|0
1654176910000|2022-06-02 13:35:10|348.27|345.87|351.18|348.78|351.18|348.78|347.99|345.59|0
1654176920000|2022-06-02 13:35:20|350.06|347.66|350.48|348.08|350.62|348.22|350.06|347.66|0
1654176930000|2022-06-02 13:35:30|350.9|348.5|351.73|349.33|351.94|349.54|350.9|348.5|0
1654176940000|2022-06-02 13:35:40|351.04|348.64|351.04|348.64|351.04|348.64|350.62|348.22|0
1654176950000|2022-06-02 13:35:50|350.76|348.36|350.76|348.36|351.11|348.71|350.76|348.36|0
1654176960000|2022-06-02 13:36:00|350.62|348.22|348.96|346.56|350.62|348.22|348.96|346.56|0
1654176970000|2022-06-02 13:36:10|349.17|346.77|349.79|347.39|349.79|347.39|349.17|346.77|0
1654176980000|2022-06-02 13:36:20|350.48|348.08|351.17|348.77|351.39|348.99|350.48|348.08|0
1654176990000|2022-06-02 13:36:30|351.25|348.85|352.29|349.89|352.57|350.17|351.25|348.85|0
1654177000000|2022-06-02 13:36:40|353.12|350.72|352.84|350.44|353.26|350.86|352.64|350.24|0
1654177010000|2022-06-02 13:36:50|356.27|353.87|355.78|353.38|356.27|353.87|355.78|353.38|0
1654177020000|2022-06-02 13:37:00|355.08|352.68|354.24|351.84|355.22|352.82|354.24|351.84|0
1654177030000|2022-06-02 13:37:10|353.96|351.56|353.96|351.56|354.94|352.54|353.96|351.56|0
1654177040000|2022-06-02 13:37:20|353.4|351|352.98|350.58|353.54|351.14|352.98|350.58|0
1654177050000|2022-06-02 13:37:30|352.43|350.03|352.01|349.61|352.43|350.03|352.01|349.61|0
1654177060000|2022-06-02 13:37:40|352.57|350.17|353.54|351.14|353.54|351.14|352.57|350.17|0
1654177070000|2022-06-02 13:37:50|353.26|350.86|351.87|349.47|353.26|350.86|351.87|349.47|0
1654177080000|2022-06-02 13:38:00|352.36|349.96|351.17|348.77|352.36|349.96|350.34|347.94|0
1654177090000|2022-06-02 13:38:10|351.45|349.05|352.01|349.61|352.01|349.61|351.45|349.05|0
1654177100000|2022-06-02 13:38:20|351.73|349.33|351.59|349.19|351.87|349.47|351.59|349.19|0
1654177110000|2022-06-02 13:38:30|351.45|349.05|351.87|349.47|352.15|349.75|351.25|348.85|0
1654177120000|2022-06-02 13:38:40|351.73|349.33|351.45|349.05|352.15|349.75|351.45|349.05|0
1654177130000|2022-06-02 13:38:50|350.9|348.5|351.31|348.91|351.31|348.91|350.9|348.5|0
1654177140000|2022-06-02 13:39:00|351.03|348.63|351.03|348.63|351.03|348.63|350.9|348.5|0
1654177150000|2022-06-02 13:39:10|350.62|348.22|351.03|348.63|351.03|348.63|350.62|348.22|0
1654177160000|2022-06-02 13:39:20|351.31|348.91|351.31|348.91|351.45|349.05|351.17|348.77|0
1654177170000|2022-06-02 13:39:30|351.52|349.12|350.76|348.36|351.73|349.33|350.76|348.36|0
1654177180000|2022-06-02 13:39:40|349.92|347.52|349.51|347.11|349.92|347.52|349.37|346.97|0
1654177190000|2022-06-02 13:39:50|349.79|347.39|349.65|347.25|349.79|347.39|349.09|346.69|0
1654177200000|2022-06-02 13:40:00|350.62|348.22|352.08|349.68|352.08|349.68|350.62|348.22|0
1654177210000|2022-06-02 13:40:10|352.56|350.16|352.98|350.58|353.12|350.72|352.56|350.16|0
1654177220000|2022-06-02 13:40:20|352.84|350.44|351.87|349.47|352.84|350.44|351.87|349.47|0
1654177230000|2022-06-02 13:40:30|351.45|349.05|352.01|349.61|352.01|349.61|351.45|349.05|0
1654177240000|2022-06-02 13:40:40|351.87|349.47|351.73|349.33|352.15|349.75|351.73|349.33|0
1654177250000|2022-06-02 13:40:50|351.17|348.77|351.17|348.77|351.17|348.77|351.17|348.77|0
1654177260000|2022-06-02 13:41:00|351.03|348.63|351.59|349.19|351.59|349.19|351.03|348.63|0
1654177270000|2022-06-02 13:41:10|352.01|349.61|352.98|350.58|352.98|350.58|352.01|349.61|0
1654177280000|2022-06-02 13:41:20|352.64|350.24|352.01|349.61|352.64|350.24|352.01|349.61|0
1654177290000|2022-06-02 13:41:30|351.73|349.33|351.87|349.47|351.87|349.47|351.73|349.33|0
1654177300000|2022-06-02 13:41:40|352.28|349.88|353.26|350.86|353.26|350.86|352.28|349.88|0
1654177310000|2022-06-02 13:41:50|353.82|351.42|352.7|350.3|353.82|351.42|352.7|350.3|0
1654177320000|2022-06-02 13:42:00|352.42|350.02|353.26|350.86|353.26|350.86|352.01|349.61|0
1654177330000|2022-06-02 13:42:10|353.4|351|352.42|350.02|353.68|351.28|352.42|350.02|0
1654177340000|2022-06-02 13:42:20|351.31|348.91|350.06|347.66|351.31|348.91|350.06|347.66|0
1654177350000|2022-06-02 13:42:30|350.62|348.22|349.78|347.38|350.62|348.22|349.78|347.38|0
1654177360000|2022-06-02 13:42:40|348.68|346.28|348.26|345.86|348.68|346.28|348.12|345.72|0
1654177370000|2022-06-02 13:42:50|347.78|345.38|347.64|345.24|348.12|345.72|347.64|345.24|0
1654177380000|2022-06-02 13:43:00|347.3|344.9|347.43|345.03|347.43|345.03|347.16|344.76|0
1654177390000|2022-06-02 13:43:10|347.99|345.59|348.4|346|348.95|346.55|347.99|345.59|0
1654177400000|2022-06-02 13:43:20|349.23|346.83|349.78|347.38|349.92|347.52|349.23|346.83|0
1654177410000|2022-06-02 13:43:30|349.51|347.11|349.65|347.25|349.65|347.25|349.37|346.97|0
1654177420000|2022-06-02 13:43:40|349.51|347.11|350.06|347.66|350.06|347.66|349.51|347.11|0
1654177430000|2022-06-02 13:43:50|349.92|347.52|349.16|346.76|349.92|347.52|349.16|346.76|0
1654177440000|2022-06-02 13:44:00|348.95|346.55|348.61|346.21|348.95|346.55|348.61|346.21|0
1654177450000|2022-06-02 13:44:10|348.26|345.86|349.64|347.24|349.64|347.24|348.26|345.86|0
1654177460000|2022-06-02 13:44:20|349.86|347.46|349.92|347.52|349.92|347.52|349.78|347.38|0
1654177470000|2022-06-02 13:44:30|349.37|346.97|349.51|347.11|350.06|347.66|349.37|346.97|0
1654177480000|2022-06-02 13:44:40|350.06|347.66|349.86|347.46|350.06|347.66|349.64|347.24|0
1654177490000|2022-06-02 13:44:50|349.51|347.11|348.68|346.28|349.51|347.11|348.68|346.28|0
1654177500000|2022-06-02 13:45:00|348.81|346.41|349.23|346.83|349.37|346.97|348.81|346.41|0
1654177510000|2022-06-02 13:45:10|348.81|346.41|348.75|346.35|349.23|346.83|348.75|346.35|0
1654177520000|2022-06-02 13:45:20|348.4|346|348.68|346.28|348.68|346.28|348.4|346|0
1654177530000|2022-06-02 13:45:30|348.95|346.55|349.23|346.83|349.23|346.83|348.54|346.14|0
1654177540000|2022-06-02 13:45:40|349.78|347.38|349.78|347.38|349.78|347.38|349.64|347.24|0
1654177550000|2022-06-02 13:45:50|349.51|347.11|349.78|347.38|349.78|347.38|349.51|347.11|0
1654177560000|2022-06-02 13:46:00|349.64|347.24|349.37|346.97|349.92|347.52|349.23|346.83|0
1654177570000|2022-06-02 13:46:10|349.78|347.38|350.75|348.35|350.75|348.35|349.78|347.38|0
1654177580000|2022-06-02 13:46:20|350.34|347.94|350.34|347.94|350.55|348.15|350.34|347.94|0
1654177590000|2022-06-02 13:46:30|350.41|348.01|351.59|349.19|351.59|349.19|350.41|348.01|0
1654177600000|2022-06-02 13:46:40|351.38|348.98|350.06|347.66|351.38|348.98|350.06|347.66|0
1654177610000|2022-06-02 13:46:50|350.27|347.87|350.2|347.8|350.34|347.94|349.92|347.52|0
1654177620000|2022-06-02 13:47:00|349.78|347.38|350.48|348.08|350.48|348.08|349.78|347.38|0
1654177630000|2022-06-02 13:47:10|350.83|348.43|350.75|348.35|351.03|348.63|350.75|348.35|0
1654177640000|2022-06-02 13:47:20|350.34|347.94|350.34|347.94|350.89|348.49|350.34|347.94|0
1654177650000|2022-06-02 13:47:30|350.06|347.66|350.89|348.49|350.89|348.49|350.06|347.66|0
1654177660000|2022-06-02 13:47:40|351.59|349.19|352.14|349.74|352.14|349.74|351.59|349.19|0
1654177670000|2022-06-02 13:47:50|351.86|349.46|351.73|349.33|351.86|349.46|351.59|349.19|0
1654177680000|2022-06-02 13:48:00|351.94|349.54|352.14|349.74|352.28|349.88|351.94|349.54|0
1654177690000|2022-06-02 13:48:10|352.42|350.02|354.1|351.7|354.1|351.7|352.42|350.02|0
1654177700000|2022-06-02 13:48:20|353.68|351.28|351.94|349.54|353.68|351.28|351.86|349.46|0
1654177710000|2022-06-02 13:48:30|351.31|348.91|351.31|348.91|351.59|349.19|350.89|348.49|0
1654177720000|2022-06-02 13:48:40|351.59|349.19|350.2|347.8|351.59|349.19|350.2|347.8|0
1654177730000|2022-06-02 13:48:50|349.78|347.38|350.61|348.21|350.61|348.21|349.78|347.38|0
1654177740000|2022-06-02 13:49:00|350.34|347.94|349.92|347.52|350.34|347.94|349.92|347.52|0
1654177750000|2022-06-02 13:49:10|349.64|347.24|349.64|347.24|349.64|347.24|349.37|346.97|0
1654177760000|2022-06-02 13:49:20|349.23|346.83|348.81|346.41|349.37|346.97|348.81|346.41|0
1654177770000|2022-06-02 13:49:30|348.67|346.27|347.84|345.44|348.67|346.27|347.57|345.17|0
1654177780000|2022-06-02 13:49:40|348.26|345.86|347.98|345.58|348.26|345.86|347.71|345.31|0
1654177790000|2022-06-02 13:49:50|347.57|345.17|347.43|345.03|347.57|345.17|347.29|344.89|0
1654177800000|2022-06-02 13:50:00|347.98|345.58|349.37|346.97|349.37|346.97|347.98|345.58|0
1654177810000|2022-06-02 13:50:10|348.67|346.27|348.4|346|348.67|346.27|348.12|345.72|0
1654177820000|2022-06-02 13:50:20|349.64|347.24|349.78|347.38|349.78|347.38|349.64|347.24|0
1654177830000|2022-06-02 13:50:30|349.92|347.52|350.06|347.66|350.06|347.66|349.78|347.38|0
1654177840000|2022-06-02 13:50:40|349.71|347.31|349.5|347.1|349.71|347.31|349.5|347.1|0
1654177850000|2022-06-02 13:50:50|349.23|346.83|348.95|346.55|349.23|346.83|348.26|345.86|0
1654177860000|2022-06-02 13:51:00|349.36|346.96|349.85|347.45|349.85|347.45|349.36|346.96|0
1654177870000|2022-06-02 13:51:10|350.2|347.8|349.58|347.18|350.2|347.8|349.58|347.18|0
1654177880000|2022-06-02 13:51:20|349.02|346.62|349.36|346.96|349.36|346.96|348.61|346.21|0
1654177890000|2022-06-02 13:51:30|349.78|347.38|349.64|347.24|349.78|347.38|349.64|347.24|0
1654177900000|2022-06-02 13:51:40|349.92|347.52|349.92|347.52|349.92|347.52|349.78|347.38|0
1654177910000|2022-06-02 13:51:50|350.47|348.07|350.61|348.21|350.61|348.21|350.47|348.07|0
1654177920000|2022-06-02 13:52:00|351.03|348.63|351.45|349.05|351.66|349.26|351.03|348.63|0
1654177930000|2022-06-02 13:52:10|351.86|349.46|350.89|348.49|351.86|349.46|350.89|348.49|0
1654177940000|2022-06-02 13:52:20|350.33|347.93|350.61|348.21|350.89|348.49|350.33|347.93|0
1654177950000|2022-06-02 13:52:30|350.75|348.35|350.2|347.8|351.03|348.63|350.2|347.8|0
1654177960000|2022-06-02 13:52:40|350.06|347.66|350.75|348.35|350.75|348.35|349.99|347.59|0
1654177970000|2022-06-02 13:52:50|350.61|348.21|352|349.6|352|349.6|350.61|348.21|0
1654177980000|2022-06-02 13:53:00|352.28|349.88|351.03|348.63|352.42|350.02|351.03|348.63|0
1654177990000|2022-06-02 13:53:10|350.89|348.49|351.44|349.04|351.44|349.04|350.89|348.49|0
1654178000000|2022-06-02 13:53:20|351.03|348.63|350.75|348.35|351.03|348.63|350.75|348.35|0
1654178010000|2022-06-02 13:53:30|350.47|348.07|350.33|347.93|350.47|348.07|350.06|347.66|0
1654178020000|2022-06-02 13:53:40|350.47|348.07|350.61|348.21|350.61|348.21|350.06|347.66|0
1654178030000|2022-06-02 13:53:50|350.19|347.79|350.47|348.07|350.47|348.07|349.85|347.45|0
1654178040000|2022-06-02 13:54:00|350.75|348.35|350.19|347.79|350.75|348.35|349.92|347.52|0
1654178050000|2022-06-02 13:54:10|350.33|347.93|350.33|347.93|350.61|348.21|350.33|347.93|0
1654178060000|2022-06-02 13:54:20|349.92|347.52|349.5|347.1|349.92|347.52|349.5|347.1|0
1654178070000|2022-06-02 13:54:30|350.19|347.79|351.17|348.77|351.17|348.77|350.06|347.66|0
1654178080000|2022-06-02 13:54:40|350.75|348.35|351.03|348.63|351.03|348.63|350.75|348.35|0
1654178090000|2022-06-02 13:54:50|350.75|348.35|351.44|349.04|351.44|349.04|350.75|348.35|0
1654178100000|2022-06-02 13:55:00|351.52|349.12|352.56|350.16|352.56|350.16|351.52|349.12|0
1654178110000|2022-06-02 13:55:10|352.7|350.3|352.56|350.16|352.7|350.3|352.28|349.88|0
1654178120000|2022-06-02 13:55:20|352.84|350.44|353.25|350.85|353.25|350.85|352.42|350.02|0
1654178130000|2022-06-02 13:55:30|353.39|350.99|354.37|351.97|354.37|351.97|353.39|350.99|0
1654178140000|2022-06-02 13:55:40|354.09|351.69|355.21|352.81|355.21|352.81|353.81|351.41|0
1654178150000|2022-06-02 13:55:50|355.49|353.09|356.19|353.79|356.19|353.79|355.49|353.09|0
1654178160000|2022-06-02 13:56:00|356.61|354.21|356.75|354.35|356.89|354.49|356.61|354.21|0
1654178170000|2022-06-02 13:56:10|356.89|354.49|357.74|355.34|357.74|355.34|356.89|354.49|0
1654178180000|2022-06-02 13:56:20|357.95|355.55|356.61|354.21|357.95|355.55|356.61|354.21|0
1654178190000|2022-06-02 13:56:30|356.33|353.93|356.05|353.65|356.33|353.93|356.05|353.65|0
1654178200000|2022-06-02 13:56:40|356.47|354.07|357.03|354.63|357.03|354.63|356.47|354.07|0
1654178210000|2022-06-02 13:56:50|356.89|354.49|355.91|353.51|356.89|354.49|355.91|353.51|0
1654178220000|2022-06-02 13:57:00|356.05|353.65|356.19|353.79|356.19|353.79|355.77|353.37|0
1654178230000|2022-06-02 13:57:10|356.05|353.65|356.05|353.65|356.61|354.21|356.05|353.65|0
1654178240000|2022-06-02 13:57:20|356.47|354.07|357.03|354.63|357.03|354.63|356.47|354.07|0
1654178250000|2022-06-02 13:57:30|356.89|354.49|357.45|355.05|357.45|355.05|356.89|354.49|0
1654178260000|2022-06-02 13:57:40|357.6|355.2|356.89|354.49|357.74|355.34|356.89|354.49|0
1654178270000|2022-06-02 13:57:50|356.61|354.21|356.61|354.21|356.61|354.21|356.26|353.86|0
1654178280000|2022-06-02 13:58:00|356.33|353.93|356.47|354.07|356.47|354.07|356.12|353.72|0
1654178290000|2022-06-02 13:58:10|356.33|353.93|356.05|353.65|356.61|354.21|356.05|353.65|0
1654178300000|2022-06-02 13:58:20|355.35|352.95|355.21|352.81|355.42|353.02|355.21|352.81|0
1654178310000|2022-06-02 13:58:30|354.93|352.53|355.07|352.67|355.07|352.67|354.65|352.25|0
1654178320000|2022-06-02 13:58:40|354.79|352.39|354.51|352.11|355|352.6|354.09|351.69|0
1654178330000|2022-06-02 13:58:50|354.65|352.25|354.79|352.39|354.93|352.53|354.65|352.25|0
1654178340000|2022-06-02 13:59:00|354.44|352.04|353.6|351.2|354.65|352.25|353.6|351.2|0
1654178350000|2022-06-02 13:59:10|353.74|351.34|352.83|350.43|353.74|351.34|352.83|350.43|0
1654178360000|2022-06-02 13:59:20|352.56|350.16|352.83|350.43|352.83|350.43|352.56|350.16|0
1654178370000|2022-06-02 13:59:30|353.05|350.65|352.69|350.29|353.19|350.79|352.69|350.29|0
1654178380000|2022-06-02 13:59:40|352.77|350.37|353.05|350.65|353.05|350.65|352.77|350.37|0
1654178390000|2022-06-02 13:59:50|353.46|351.06|352.77|350.37|353.46|351.06|352.77|350.37|0
1654178400000|2022-06-02 14:00:00|353.74|351.34|353.67|351.27|354.58|352.18|353.67|351.27|0
1654178410000|2022-06-02 14:00:10|353.6|351.2|354.37|351.97|354.37|351.97|353.6|351.2|0
1654178420000|2022-06-02 14:00:20|354.23|351.83|354.23|351.83|354.23|351.83|353.95|351.55|0
1654178430000|2022-06-02 14:00:30|354.51|352.11|353.95|351.55|355.07|352.67|353.95|351.55|0
1654178440000|2022-06-02 14:00:40|354.09|351.69|352.28|349.88|354.09|351.69|352.21|349.81|0
1654178450000|2022-06-02 14:00:50|352|349.6|350.61|348.21|352|349.6|350.61|348.21|0
1654178460000|2022-06-02 14:01:00|350.75|348.35|350.89|348.49|350.89|348.49|350.26|347.86|0
1654178470000|2022-06-02 14:01:10|350.75|348.35|349.78|347.38|350.75|348.35|349.78|347.38|0
1654178480000|2022-06-02 14:01:20|350.61|348.21|349.5|347.1|350.61|348.21|349.5|347.1|0
1654178490000|2022-06-02 14:01:30|348.94|346.54|348.05|345.65|348.94|346.54|348.05|345.65|0
1654178500000|2022-06-02 14:01:40|348.25|345.85|348.81|346.41|348.81|346.41|348.25|345.85|0
1654178510000|2022-06-02 14:01:50|348.94|346.54|349.36|346.96|349.36|346.96|348.94|346.54|0
1654178520000|2022-06-02 14:02:00|349.57|347.17|349.08|346.68|349.57|347.17|349.08|346.68|0
1654178530000|2022-06-02 14:02:10|348.94|346.54|348.94|346.54|349.22|346.82|348.94|346.54|0
1654178540000|2022-06-02 14:02:20|349.08|346.68|348.94|346.54|349.08|346.68|348.81|346.41|0
1654178550000|2022-06-02 14:02:30|348.81|346.41|348.11|345.71|348.81|346.41|347.98|345.58|0
1654178560000|2022-06-02 14:02:40|348.53|346.13|348.46|346.06|348.53|346.13|348.25|345.85|0
1654178570000|2022-06-02 14:02:50|348.94|346.54|348.81|346.41|348.94|346.54|348.81|346.41|0
1654178580000|2022-06-02 14:03:00|349.36|346.96|349.36|346.96|349.57|347.17|348.94|346.54|0
1654178590000|2022-06-02 14:03:10|349.64|347.24|350.47|348.07|350.47|348.07|349.64|347.24|0
1654178600000|2022-06-02 14:03:20|350.33|347.93|350.19|347.79|350.33|347.93|349.99|347.59|0
1654178610000|2022-06-02 14:03:30|350.33|347.93|350.47|348.07|350.47|348.07|350.33|347.93|0
1654178620000|2022-06-02 14:03:40|350.75|348.35|351.58|349.18|351.58|349.18|350.75|348.35|0
1654178630000|2022-06-02 14:03:50|351.16|348.76|351.16|348.76|351.72|349.32|351.16|348.76|0
1654178640000|2022-06-02 14:04:00|350.88|348.48|350.47|348.07|350.88|348.48|350.33|347.93|0
1654178650000|2022-06-02 14:04:10|350.75|348.35|351.72|349.32|351.72|349.32|350.75|348.35|0
1654178660000|2022-06-02 14:04:20|351.86|349.46|352.14|349.74|352.27|349.87|351.86|349.46|0
1654178670000|2022-06-02 14:04:30|351.86|349.46|351.72|349.32|351.86|349.46|351.72|349.32|0
1654178680000|2022-06-02 14:04:40|351.44|349.04|351.44|349.04|351.44|349.04|351.02|348.62|0
1654178690000|2022-06-02 14:04:50|350.61|348.21|351.3|348.9|351.3|348.9|350.61|348.21|0
1654178700000|2022-06-02 14:05:00|350.47|348.07|351.44|349.04|352.13|349.73|350.47|348.07|0
1654178710000|2022-06-02 14:05:10|351.58|349.18|351.79|349.39|351.86|349.46|351.44|349.04|0
1654178720000|2022-06-02 14:05:20|351.93|349.53|352|349.6|352.27|349.87|351.93|349.53|0
1654178730000|2022-06-02 14:05:30|351.86|349.46|352|349.6|352.55|350.15|351.86|349.46|0
1654178740000|2022-06-02 14:05:40|352.27|349.87|352.41|350.01|352.41|350.01|352|349.6|0
1654178750000|2022-06-02 14:05:50|352.27|349.87|352.83|350.43|352.83|350.43|352.27|349.87|0
1654178760000|2022-06-02 14:06:00|352.27|349.87|352.55|350.15|352.55|350.15|352|349.6|0
1654178770000|2022-06-02 14:06:10|352.69|350.29|352.41|350.01|352.69|350.29|352.41|350.01|0
1654178780000|2022-06-02 14:06:20|352.76|350.36|353.11|350.71|353.25|350.85|352.76|350.36|0
1654178790000|2022-06-02 14:06:30|352.83|350.43|352.13|349.73|352.97|350.57|352.13|349.73|0
1654178800000|2022-06-02 14:06:40|351.02|348.62|350.19|347.79|351.02|348.62|350.19|347.79|0
1654178810000|2022-06-02 14:06:50|349.77|347.37|349.91|347.51|349.91|347.51|349.77|347.37|0
1654178820000|2022-06-02 14:07:00|349.77|347.37|349.91|347.51|349.91|347.51|349.36|346.96|0
1654178830000|2022-06-02 14:07:10|350.61|348.21|350.6|348.2|350.61|348.21|350.33|347.93|0
1654178840000|2022-06-02 14:07:20|350.54|348.14|351.3|348.9|351.3|348.9|350.54|348.14|0
1654178850000|2022-06-02 14:07:30|351.16|348.76|350.6|348.2|351.16|348.76|350.6|348.2|0
1654178860000|2022-06-02 14:07:40|351.16|348.76|351.3|348.9|351.3|348.9|350.74|348.34|0
1654178870000|2022-06-02 14:07:50|351.16|348.76|350.88|348.48|351.16|348.76|350.68|348.28|0
1654178880000|2022-06-02 14:08:00|350.74|348.34|350.74|348.34|350.74|348.34|350.74|348.34|0
1654178890000|2022-06-02 14:08:10|350.88|348.48|351.44|349.04|351.44|349.04|350.74|348.34|0
1654178900000|2022-06-02 14:08:20|351.72|349.32|353.11|350.71|353.11|350.71|351.72|349.32|0
1654178910000|2022-06-02 14:08:30|352.83|350.43|352.9|350.5|353.11|350.71|352.83|350.43|0
1654178920000|2022-06-02 14:08:40|352.55|350.15|352.83|350.43|352.97|350.57|352.55|350.15|0
1654178930000|2022-06-02 14:08:50|352.9|350.5|353.04|350.64|353.04|350.64|352.9|350.5|0
1654178940000|2022-06-02 14:09:00|353.25|350.85|354.64|352.24|354.64|352.24|352.97|350.57|0
1654178950000|2022-06-02 14:09:10|354.09|351.69|353.67|351.27|354.09|351.69|353.46|351.06|0
1654178960000|2022-06-02 14:09:20|353.39|350.99|352.55|350.15|353.39|350.99|352.55|350.15|0
1654178970000|2022-06-02 14:09:30|352.27|349.87|351.99|349.59|352.27|349.87|351.58|349.18|0
1654178980000|2022-06-02 14:09:40|352.13|349.73|352.55|350.15|352.55|350.15|352.13|349.73|0
1654178990000|2022-06-02 14:09:50|352.41|350.01|352.83|350.43|353.25|350.85|352.41|350.01|0
1654179000000|2022-06-02 14:10:00|352.27|349.87|351.72|349.32|352.76|350.36|351.72|349.32|0
1654179010000|2022-06-02 14:10:10|351.51|349.11|351.02|348.62|351.51|349.11|351.02|348.62|0
1654179020000|2022-06-02 14:10:20|350.88|348.48|351.51|349.11|351.51|349.11|350.88|348.48|0
1654179030000|2022-06-02 14:10:30|352.27|349.87|352.13|349.73|352.27|349.87|352.13|349.73|0
1654179040000|2022-06-02 14:10:40|351.44|349.04|350.74|348.34|351.44|349.04|350.74|348.34|0
1654179050000|2022-06-02 14:10:50|350.33|347.93|350.95|348.55|350.95|348.55|350.19|347.79|0
1654179060000|2022-06-02 14:11:00|350.6|348.2|349.91|347.51|350.6|348.2|349.77|347.37|0
1654179070000|2022-06-02 14:11:10|350.05|347.65|349.01|346.61|350.05|347.65|349.01|346.61|0
1654179080000|2022-06-02 14:11:20|348.87|346.47|348.39|345.99|348.87|346.47|348.25|345.85|0
1654179090000|2022-06-02 14:11:30|348.66|346.26|349.29|346.89|349.63|347.23|348.66|346.26|0
1654179100000|2022-06-02 14:11:40|348.66|346.26|348.11|345.71|348.66|346.26|348.11|345.71|0
1654179110000|2022-06-02 14:11:50|348.66|346.26|348.46|346.06|348.66|346.26|347.97|345.57|0
1654179120000|2022-06-02 14:12:00|348.8|346.4|348.39|345.99|348.8|346.4|348.25|345.85|0
1654179130000|2022-06-02 14:12:10|348.11|345.71|347.63|345.23|348.18|345.78|347.28|344.88|0
1654179140000|2022-06-02 14:12:20|347.83|345.43|347.28|344.88|347.83|345.43|347.28|344.88|0
1654179150000|2022-06-02 14:12:30|347.42|345.02|347.28|344.88|347.42|345.02|347.28|344.88|0
1654179160000|2022-06-02 14:12:40|347.42|345.02|347.01|344.61|347.42|345.02|347.01|344.61|0
1654179170000|2022-06-02 14:12:50|346.18|343.78|345.77|343.37|346.18|343.78|345.63|343.23|0
1654179180000|2022-06-02 14:13:00|345.36|342.96|343.85|341.45|345.77|343.37|343.85|341.45|0
1654179190000|2022-06-02 14:13:10|343.71|341.31|343.02|340.62|343.71|341.31|343.02|340.62|0
1654179200000|2022-06-02 14:13:20|343.3|340.9|342.89|340.49|343.3|340.9|342.75|340.35|0
1654179210000|2022-06-02 14:13:30|342.61|340.21|342.48|340.08|342.75|340.35|342.2|339.8|0
1654179220000|2022-06-02 14:13:40|342.34|339.94|341.11|338.71|342.34|339.94|341.11|338.71|0
1654179230000|2022-06-02 14:13:50|341.25|338.85|340.71|338.31|341.25|338.85|340.57|338.17|0
1654179240000|2022-06-02 14:14:00|340.57|338.17|340.84|338.44|340.84|338.44|340.3|337.9|0
1654179250000|2022-06-02 14:14:10|340.98|338.58|341.25|338.85|341.39|338.99|340.98|338.58|0
1654179260000|2022-06-02 14:14:20|341.11|338.71|340.43|338.03|341.11|338.71|340.3|337.9|0
1654179270000|2022-06-02 14:14:30|340.57|338.17|340.98|338.58|340.98|338.58|340.57|338.17|0
1654179280000|2022-06-02 14:14:40|341.11|338.71|341.52|339.12|341.66|339.26|341.11|338.71|0
1654179290000|2022-06-02 14:14:50|341.66|339.26|341.11|338.71|341.66|339.26|340.98|338.58|0
1654179300000|2022-06-02 14:15:00|342.07|339.67|341.73|339.33|342.28|339.88|341.73|339.33|0
1654179310000|2022-06-02 14:15:10|341.25|338.85|342.07|339.67|342.07|339.67|341.25|338.85|0
1654179320000|2022-06-02 14:15:20|342.34|339.94|342.48|340.08|342.89|340.49|342.34|339.94|0
1654179330000|2022-06-02 14:15:30|342.68|340.28|342.96|340.56|342.96|340.56|342.68|340.28|0
1654179340000|2022-06-02 14:15:40|342.75|340.35|343.43|341.03|343.43|341.03|342.75|340.35|0
1654179350000|2022-06-02 14:15:50|343.16|340.76|343.16|340.76|343.43|341.03|343.16|340.76|0
1654179360000|2022-06-02 14:16:00|343.43|341.03|343.84|341.44|343.84|341.44|343.16|340.76|0
1654179370000|2022-06-02 14:16:10|343.3|340.9|343.3|340.9|343.3|340.9|343.16|340.76|0
1654179380000|2022-06-02 14:16:20|343.57|341.17|342.61|340.21|343.57|341.17|342.61|340.21|0
1654179390000|2022-06-02 14:16:30|342.89|340.49|342.48|340.08|342.89|340.49|342.34|339.94|0
1654179400000|2022-06-02 14:16:40|342.34|339.94|341.93|339.53|342.34|339.94|341.93|339.53|0
1654179410000|2022-06-02 14:16:50|342.2|339.8|342.2|339.8|342.48|340.08|341.93|339.53|0
1654179420000|2022-06-02 14:17:00|342.07|339.67|342.34|339.94|342.89|340.49|342.07|339.67|0
1654179430000|2022-06-02 14:17:10|342.07|339.67|343.16|340.76|343.16|340.76|342.07|339.67|0
1654179440000|2022-06-02 14:17:20|342.89|340.49|343.84|341.44|343.84|341.44|342.89|340.49|0
1654179450000|2022-06-02 14:17:30|344.12|341.72|344.26|341.86|344.26|341.86|344.12|341.72|0
1654179460000|2022-06-02 14:17:40|343.71|341.31|342.75|340.35|343.71|341.31|342.75|340.35|0
1654179470000|2022-06-02 14:17:50|342.61|340.21|343.3|340.9|343.3|340.9|342.61|340.21|0
1654179480000|2022-06-02 14:18:00|342.96|340.56|344.67|342.27|344.67|342.27|342.96|340.56|0
1654179490000|2022-06-02 14:18:10|344.8|342.4|344.67|342.27|344.8|342.4|344.39|341.99|0
1654179500000|2022-06-02 14:18:20|344.53|342.13|344.67|342.27|344.74|342.34|344.53|342.13|0
1654179510000|2022-06-02 14:18:30|344.46|342.06|344.39|341.99|344.67|342.27|344.39|341.99|0
1654179520000|2022-06-02 14:18:40|344.25|341.85|344.39|341.99|344.39|341.99|344.25|341.85|0
1654179530000|2022-06-02 14:18:50|344.53|342.13|345.08|342.68|345.21|342.81|344.53|342.13|0
1654179540000|2022-06-02 14:19:00|344.8|342.4|344.53|342.13|345.08|342.68|344.53|342.13|0
1654179550000|2022-06-02 14:19:10|344.67|342.27|345.35|342.95|345.35|342.95|344.67|342.27|0
1654179560000|2022-06-02 14:19:20|345.08|342.68|345.49|343.09|345.49|343.09|345.08|342.68|0
1654179570000|2022-06-02 14:19:30|345.63|343.23|345.35|342.95|345.63|343.23|345.35|342.95|0
1654179580000|2022-06-02 14:19:40|345.63|343.23|347.42|345.02|347.42|345.02|345.63|343.23|0
1654179590000|2022-06-02 14:19:50|349.21|346.81|349.21|346.81|349.35|346.95|349.07|346.67|0
1654179600000|2022-06-02 14:20:00|348.94|346.54|349.07|346.67|349.07|346.67|348.38|345.98|0
1654179610000|2022-06-02 14:20:10|348.8|346.4|347.28|344.88|348.8|346.4|347.28|344.88|0
1654179620000|2022-06-02 14:20:20|347.42|345.02|347.83|345.43|347.83|345.43|347.42|345.02|0
1654179630000|2022-06-02 14:20:30|347.69|345.29|348.11|345.71|348.11|345.71|347.69|345.29|0
1654179640000|2022-06-02 14:20:40|347.97|345.57|347.14|344.74|347.97|345.57|347.14|344.74|0
1654179650000|2022-06-02 14:20:50|347.28|344.88|347.76|345.36|348.11|345.71|347.28|344.88|0
1654179660000|2022-06-02 14:21:00|348.24|345.84|349.91|347.51|349.91|347.51|348.11|345.71|0
1654179670000|2022-06-02 14:21:10|350.6|348.2|349.9|347.5|351.02|348.62|349.9|347.5|0
1654179680000|2022-06-02 14:21:20|351.15|348.75|353.1|350.7|353.1|350.7|351.15|348.75|0
1654179690000|2022-06-02 14:21:30|353.94|351.54|354.22|351.82|354.22|351.82|353.24|350.84|0
1654179700000|2022-06-02 14:21:40|353.8|351.4|352.55|350.15|353.8|351.4|352.55|350.15|0
1654179710000|2022-06-02 14:21:50|352.68|350.28|354.22|351.82|354.22|351.82|352.68|350.28|0
1654179720000|2022-06-02 14:22:00|353.94|351.54|355.06|352.66|355.06|352.66|353.94|351.54|0
1654179730000|2022-06-02 14:22:10|354.64|352.24|354.5|352.1|354.64|352.24|354.22|351.82|0
1654179740000|2022-06-02 14:22:20|354.22|351.82|353.1|350.7|354.22|351.82|353.1|350.7|0
1654179750000|2022-06-02 14:22:30|352.68|350.28|352.9|350.5|353.1|350.7|352.68|350.28|0
1654179760000|2022-06-02 14:22:40|352.68|350.28|352.96|350.56|352.96|350.56|352.62|350.22|0
1654179770000|2022-06-02 14:22:50|352.41|350.01|353.1|350.7|353.1|350.7|352.41|350.01|0
1654179780000|2022-06-02 14:23:00|353.38|350.98|353.24|350.84|353.38|350.98|353.17|350.77|0
1654179790000|2022-06-02 14:23:10|354.08|351.68|353.24|350.84|354.08|351.68|353.24|350.84|0
1654179800000|2022-06-02 14:23:20|354.22|351.82|354.5|352.1|354.64|352.24|354.22|351.82|0
1654179810000|2022-06-02 14:23:30|354.36|351.96|354.22|351.82|354.36|351.96|354.08|351.68|0
1654179820000|2022-06-02 14:23:40|354.71|352.31|354.5|352.1|354.71|352.31|354.5|352.1|0
1654179830000|2022-06-02 14:23:50|354.78|352.38|356.88|354.48|357.02|354.62|354.78|352.38|0
1654179840000|2022-06-02 14:24:00|357.86|355.46|357.38|354.98|358.01|355.61|357.38|354.98|0
1654179850000|2022-06-02 14:24:10|357.86|355.46|357.44|355.04|357.86|355.46|357.44|355.04|0
1654179860000|2022-06-02 14:24:20|356.18|353.78|356.18|353.78|356.18|353.78|355.76|353.36|0
1654179870000|2022-06-02 14:24:30|356.04|353.64|356.46|354.06|356.46|354.06|356.04|353.64|0
1654179880000|2022-06-02 14:24:40|356.18|353.78|356.67|354.27|356.74|354.34|356.18|353.78|0
1654179890000|2022-06-02 14:24:50|356.39|353.99|357.3|354.9|357.3|354.9|356.39|353.99|0
1654179900000|2022-06-02 14:25:00|357.72|355.32|357.3|354.9|357.86|355.46|357.3|354.9|0
1654179910000|2022-06-02 14:25:10|357.16|354.76|357.16|354.76|357.16|354.76|356.74|354.34|0
1654179920000|2022-06-02 14:25:20|357.3|354.9|356.74|354.34|357.3|354.9|356.6|354.2|0
1654179930000|2022-06-02 14:25:30|357.02|354.62|356.46|354.06|357.02|354.62|356.46|354.06|0
1654179940000|2022-06-02 14:25:40|356.6|354.2|356.6|354.2|356.6|354.2|356.46|354.06|0
1654179950000|2022-06-02 14:25:50|356.18|353.78|356.46|354.06|356.46|354.06|356.18|353.78|0
1654179960000|2022-06-02 14:26:00|357.16|354.76|356.32|353.92|357.3|354.9|356.32|353.92|0
1654179970000|2022-06-02 14:26:10|356.18|353.78|354.78|352.38|356.18|353.78|354.78|352.38|0
1654179980000|2022-06-02 14:26:20|355.2|352.8|355.48|353.08|355.97|353.57|355.2|352.8|0
1654179990000|2022-06-02 14:26:30|355.62|353.22|355.2|352.8|355.62|353.22|355.2|352.8|0
1654180000000|2022-06-02 14:26:40|355.62|353.22|355.76|353.36|355.9|353.5|355.34|352.94|0
1654180010000|2022-06-02 14:26:50|355.62|353.22|355.48|353.08|355.62|353.22|355.2|352.8|0
1654180020000|2022-06-02 14:27:00|356.18|353.78|356.46|354.06|356.6|354.2|356.18|353.78|0
1654180030000|2022-06-02 14:27:10|356.88|354.48|357.44|355.04|357.44|355.04|356.88|354.48|0
1654180040000|2022-06-02 14:27:20|357.66|355.26|357.44|355.04|357.66|355.26|357.02|354.62|0
1654180050000|2022-06-02 14:27:30|357.72|355.32|357.86|355.46|357.86|355.46|357.72|355.32|0
1654180060000|2022-06-02 14:27:40|357.94|355.54|359.41|357.01|359.55|357.15|357.94|355.54|0
1654180070000|2022-06-02 14:27:50|357.44|355.04|357.72|355.32|357.94|355.54|357.44|355.04|0
1654180080000|2022-06-02 14:28:00|358|355.6|359.13|356.73|359.13|356.73|358|355.6|0
1654180090000|2022-06-02 14:28:10|359.41|357.01|358|355.6|359.41|357.01|358|355.6|0
1654180100000|2022-06-02 14:28:20|357.58|355.18|357.44|355.04|357.8|355.4|357.3|354.9|0
1654180110000|2022-06-02 14:28:30|356.46|354.06|356.88|354.48|356.88|354.48|356.32|353.92|0
1654180120000|2022-06-02 14:28:40|356.6|354.2|356.39|353.99|356.74|354.34|356.25|353.85|0
1654180130000|2022-06-02 14:28:50|356.46|354.06|356.88|354.48|356.88|354.48|356.46|354.06|0
1654180140000|2022-06-02 14:29:00|356.6|354.2|355.62|353.22|356.6|354.2|355.62|353.22|0
1654180150000|2022-06-02 14:29:10|355.9|353.5|355.06|352.66|355.9|353.5|355.06|352.66|0
1654180160000|2022-06-02 14:29:20|355.34|352.94|355.34|352.94|355.34|352.94|354.78|352.38|0
1654180170000|2022-06-02 14:29:30|355.06|352.66|354.92|352.52|355.34|352.94|354.92|352.52|0
1654180180000|2022-06-02 14:29:40|355.06|352.66|355.55|353.15|355.55|353.15|354.85|352.45|0
1654180190000|2022-06-02 14:29:50|355.76|353.36|354.5|352.1|355.76|353.36|354.5|352.1|0
1654180200000|2022-06-02 14:30:00|354.57|352.17|354.36|351.96|354.78|352.38|354.36|351.96|0
1654180210000|2022-06-02 14:30:10|354.29|351.89|355.13|352.73|355.13|352.73|354.29|351.89|0
1654180220000|2022-06-02 14:30:20|356.18|353.78|355.55|353.15|356.18|353.78|355.55|353.15|0
1654180230000|2022-06-02 14:30:30|354.91|352.51|352.96|350.56|354.91|352.51|352.68|350.28|0
1654180240000|2022-06-02 14:30:40|352.4|350|352.82|350.42|352.82|350.42|352.4|350|0
1654180250000|2022-06-02 14:30:50|352.96|350.56|352.54|350.14|352.96|350.56|352.54|350.14|0
1654180260000|2022-06-02 14:31:00|352.12|349.72|353.1|350.7|353.17|350.77|352.12|349.72|0
1654180270000|2022-06-02 14:31:10|353.38|350.98|352.12|349.72|353.38|350.98|352.12|349.72|0
1654180280000|2022-06-02 14:31:20|351.98|349.58|351.01|348.61|351.98|349.58|351.01|348.61|0
1654180290000|2022-06-02 14:31:30|351.29|348.89|352.12|349.72|352.12|349.72|351.29|348.89|0
1654180300000|2022-06-02 14:31:40|352.26|349.86|352.68|350.28|352.68|350.28|352.26|349.86|0
1654180310000|2022-06-02 14:31:50|352.96|350.56|352.68|350.28|352.96|350.56|352.26|349.86|0
1654180320000|2022-06-02 14:32:00|353.17|350.77|353.31|350.91|353.31|350.91|352.96|350.56|0
1654180330000|2022-06-02 14:32:10|353.8|351.4|352.68|350.28|353.8|351.4|352.68|350.28|0
1654180340000|2022-06-02 14:32:20|352.12|349.72|352.4|350|352.4|350|351.98|349.58|0
1654180350000|2022-06-02 14:32:30|353.1|350.7|353.1|350.7|353.1|350.7|352.68|350.28|0
1654180360000|2022-06-02 14:32:40|353.66|351.26|353.66|351.26|353.66|351.26|353.45|351.05|0
1654180370000|2022-06-02 14:32:50|353.31|350.91|354.21|351.81|354.21|351.81|353.24|350.84|0
1654180380000|2022-06-02 14:33:00|354.49|352.09|353.8|351.4|354.63|352.23|353.8|351.4|0
1654180390000|2022-06-02 14:33:10|353.52|351.12|352.96|350.56|353.66|351.26|352.96|350.56|0
1654180400000|2022-06-02 14:33:20|352.82|350.42|353.1|350.7|353.52|351.12|352.82|350.42|0
1654180410000|2022-06-02 14:33:30|353.38|350.98|353.52|351.12|353.52|351.12|352.96|350.56|0
1654180420000|2022-06-02 14:33:40|353.24|350.84|353.38|350.98|353.38|350.98|352.96|350.56|0
1654180430000|2022-06-02 14:33:50|352.96|350.56|352.75|350.35|352.96|350.56|352.4|350|0
1654180440000|2022-06-02 14:34:00|352.12|349.72|351.15|348.75|352.26|349.86|351.15|348.75|0
1654180450000|2022-06-02 14:34:10|351.01|348.61|351.15|348.75|351.15|348.75|350.87|348.47|0
1654180460000|2022-06-02 14:34:20|350.66|348.26|349.76|347.36|350.66|348.26|349.76|347.36|0
1654180470000|2022-06-02 14:34:30|349.9|347.5|349.34|346.94|349.9|347.5|349.34|346.94|0
1654180480000|2022-06-02 14:34:40|349.9|347.5|350.18|347.78|350.18|347.78|349.76|347.36|0
1654180490000|2022-06-02 14:34:50|350.59|348.19|350.73|348.33|350.8|348.4|350.45|348.05|0
1654180500000|2022-06-02 14:35:00|351.36|348.96|352.54|350.14|352.54|350.14|351.36|348.96|0
1654180510000|2022-06-02 14:35:10|352.12|349.72|352.12|349.72|352.54|350.14|352.12|349.72|0
1654180520000|2022-06-02 14:35:20|352.4|350|351.5|349.1|352.4|350|351.5|349.1|0
1654180530000|2022-06-02 14:35:30|351.43|349.03|350.45|348.05|351.43|349.03|350.45|348.05|0
1654180540000|2022-06-02 14:35:40|350.59|348.19|349.76|347.36|350.59|348.19|349.48|347.08|0
1654180550000|2022-06-02 14:35:50|349.83|347.43|350.45|348.05|350.45|348.05|349.83|347.43|0
1654180560000|2022-06-02 14:36:00|350.59|348.19|350.31|347.91|350.59|348.19|350.04|347.64|0
1654180570000|2022-06-02 14:36:10|351.15|348.75|352.26|349.86|352.26|349.86|351.15|348.75|0
1654180580000|2022-06-02 14:36:20|352.61|350.21|352.54|350.14|352.68|350.28|352.54|350.14|0
1654180590000|2022-06-02 14:36:30|352.82|350.42|352.4|350|352.82|350.42|352.12|349.72|0
1654180600000|2022-06-02 14:36:40|351.56|349.16|351.42|349.02|351.7|349.3|351.42|349.02|0
1654180610000|2022-06-02 14:36:50|350.31|347.91|351.01|348.61|351.01|348.61|350.31|347.91|0
1654180620000|2022-06-02 14:37:00|351.29|348.89|351.7|349.3|351.98|349.58|351.29|348.89|0
1654180630000|2022-06-02 14:37:10|351.84|349.44|353.1|350.7|353.1|350.7|351.84|349.44|0
1654180640000|2022-06-02 14:37:20|352.96|350.56|352.54|350.14|352.96|350.56|352.54|350.14|0
1654180650000|2022-06-02 14:37:30|352.26|349.86|352.47|350.07|352.47|350.07|351.84|349.44|0
1654180660000|2022-06-02 14:37:40|352.54|350.14|352.4|350|352.54|350.14|352.26|349.86|0
1654180670000|2022-06-02 14:37:50|352.68|350.28|351.56|349.16|352.68|350.28|351.56|349.16|0
1654180680000|2022-06-02 14:38:00|351.64|349.24|351.29|348.89|351.64|349.24|351.01|348.61|0
1654180690000|2022-06-02 14:38:10|351.15|348.75|350.39|347.99|351.15|348.75|350.39|347.99|0
1654180700000|2022-06-02 14:38:20|350.52|348.12|350.31|347.91|350.87|348.47|350.25|347.85|0
1654180710000|2022-06-02 14:38:30|349.97|347.57|349.48|347.08|349.97|347.57|349.48|347.08|0
1654180720000|2022-06-02 14:38:40|349.41|347.01|349.34|346.94|349.41|347.01|349.34|346.94|0
1654180730000|2022-06-02 14:38:50|349.2|346.8|349.14|346.74|349.2|346.8|348.79|346.39|0
1654180740000|2022-06-02 14:39:00|350.04|347.64|350.31|347.91|350.45|348.05|350.04|347.64|0
1654180750000|2022-06-02 14:39:10|349.9|347.5|350.45|348.05|350.59|348.19|349.9|347.5|0
1654180760000|2022-06-02 14:39:20|350.52|348.12|351.01|348.61|351.01|348.61|350.31|347.91|0
1654180770000|2022-06-02 14:39:30|350.59|348.19|349.76|347.36|350.59|348.19|349.76|347.36|0
1654180780000|2022-06-02 14:39:40|349.69|347.29|349.2|346.8|349.9|347.5|349.2|346.8|0
1654180790000|2022-06-02 14:39:50|349.34|346.94|349.41|347.01|349.41|347.01|349.07|346.67|0
1654180800000|2022-06-02 14:40:00|348.93|346.53|348.37|345.97|348.93|346.53|348.37|345.97|0
1654180810000|2022-06-02 14:40:10|348.45|346.05|349|346.6|349|346.6|347.68|345.28|0
1654180820000|2022-06-02 14:40:20|349.48|347.08|348.72|346.32|349.48|347.08|348.72|346.32|0
1654180830000|2022-06-02 14:40:30|349.07|346.67|349.9|347.5|349.9|347.5|349.07|346.67|0
1654180840000|2022-06-02 14:40:40|350.17|347.77|350.31|347.91|350.59|348.19|350.03|347.63|0
1654180850000|2022-06-02 14:40:50|350.03|347.63|350.25|347.85|350.25|347.85|349.69|347.29|0
1654180860000|2022-06-02 14:41:00|350.31|347.91|350.17|347.77|350.31|347.91|350.17|347.77|0
1654180870000|2022-06-02 14:41:10|350.73|348.33|350.73|348.33|350.73|348.33|350.17|347.77|0
1654180880000|2022-06-02 14:41:20|350.45|348.05|350.31|347.91|351.08|348.68|350.31|347.91|0
1654180890000|2022-06-02 14:41:30|350.03|347.63|350.45|348.05|350.45|348.05|349.9|347.5|0
1654180900000|2022-06-02 14:41:40|349.9|347.5|350.17|347.77|350.17|347.77|349.76|347.36|0
1654180910000|2022-06-02 14:41:50|349.83|347.43|349.83|347.43|349.9|347.5|349.83|347.43|0
1654180920000|2022-06-02 14:42:00|349.76|347.36|348.23|345.83|349.76|347.36|348.23|345.83|0
1654180930000|2022-06-02 14:42:10|348.51|346.11|348.51|346.11|348.51|346.11|348.1|345.7|0
1654180940000|2022-06-02 14:42:20|348.65|346.25|348.44|346.04|348.79|346.39|348.37|345.97|0
1654180950000|2022-06-02 14:42:30|348.23|345.83|347.75|345.35|348.23|345.83|347.68|345.28|0
1654180960000|2022-06-02 14:42:40|347.82|345.42|348.79|346.39|348.79|346.39|347.82|345.42|0
1654180970000|2022-06-02 14:42:50|348.93|346.53|349.34|346.94|349.34|346.94|348.93|346.53|0
1654180980000|2022-06-02 14:43:00|349.76|347.36|349.06|346.66|349.76|347.36|348.93|346.53|0
1654180990000|2022-06-02 14:43:10|348.79|346.39|348.93|346.53|348.93|346.53|348.65|346.25|0
1654181000000|2022-06-02 14:43:20|348.51|346.11|348.1|345.7|348.51|346.11|347.68|345.28|0
1654181010000|2022-06-02 14:43:30|347.41|345.01|347.68|345.28|347.68|345.28|347.41|345.01|0
1654181020000|2022-06-02 14:43:40|348.03|345.63|348.1|345.7|348.1|345.7|347.96|345.56|0
1654181030000|2022-06-02 14:43:50|348.23|345.83|348.51|346.11|348.65|346.25|348.23|345.83|0
1654181040000|2022-06-02 14:44:00|349.06|346.66|349.2|346.8|349.34|346.94|349.06|346.66|0
1654181050000|2022-06-02 14:44:10|349.34|346.94|348.23|345.83|349.34|346.94|348.23|345.83|0
1654181060000|2022-06-02 14:44:20|347.96|345.56|347.27|344.87|347.96|345.56|347.27|344.87|0
1654181070000|2022-06-02 14:44:30|347.62|345.22|347.75|345.35|348.03|345.63|347.62|345.22|0
1654181080000|2022-06-02 14:44:40|348.1|345.7|347.96|345.56|348.1|345.7|347.82|345.42|0
1654181090000|2022-06-02 14:44:50|347.82|345.42|348.51|346.11|348.51|346.11|347.82|345.42|0
1654181100000|2022-06-02 14:45:00|348.72|346.32|349.06|346.66|349.06|346.66|348.65|346.25|0
1654181110000|2022-06-02 14:45:10|349.34|346.94|349.48|347.08|349.48|347.08|348.79|346.39|0
1654181120000|2022-06-02 14:45:20|350.31|347.91|349.83|347.43|350.31|347.91|349.83|347.43|0
1654181130000|2022-06-02 14:45:30|349.34|346.94|349.76|347.36|349.76|347.36|349.2|346.8|0
1654181140000|2022-06-02 14:45:40|349.62|347.22|349.34|346.94|349.62|347.22|349.34|346.94|0
1654181150000|2022-06-02 14:45:50|349.89|347.49|349.2|346.8|349.89|347.49|349.2|346.8|0
1654181160000|2022-06-02 14:46:00|349.83|347.43|350.03|347.63|350.03|347.63|349.83|347.43|0
1654181170000|2022-06-02 14:46:10|350.45|348.05|350.8|348.4|351.28|348.88|350.45|348.05|0
1654181180000|2022-06-02 14:46:20|350.59|348.19|349.75|347.35|350.59|348.19|349.75|347.35|0
1654181190000|2022-06-02 14:46:30|349.89|347.49|349.89|347.49|350.03|347.63|349.75|347.35|0
1654181200000|2022-06-02 14:46:40|349.62|347.22|348.79|346.39|349.62|347.22|348.79|346.39|0
1654181210000|2022-06-02 14:46:50|348.86|346.46|347.27|344.87|348.86|346.46|347.27|344.87|0
1654181220000|2022-06-02 14:47:00|346.71|344.31|347.13|344.73|347.13|344.73|346.58|344.18|0
1654181230000|2022-06-02 14:47:10|347.27|344.87|347.68|345.28|347.75|345.35|347.27|344.87|0
1654181240000|2022-06-02 14:47:20|347.27|344.87|347.4|345|347.4|345|346.92|344.52|0
1654181250000|2022-06-02 14:47:30|347.68|345.28|347.4|345|347.68|345.28|347.34|344.94|0
1654181260000|2022-06-02 14:47:40|347.54|345.14|347.68|345.28|347.82|345.42|347.54|345.14|0
1654181270000|2022-06-02 14:47:50|347.82|345.42|347.4|345|347.82|345.42|347.4|345|0
1654181280000|2022-06-02 14:48:00|347.13|344.73|346.79|344.39|347.34|344.94|346.79|344.39|0
1654181290000|2022-06-02 14:48:10|346.99|344.59|347.89|345.49|347.89|345.49|346.99|344.59|0
1654181300000|2022-06-02 14:48:20|347.75|345.35|347.68|345.28|348.09|345.69|347.68|345.28|0
1654181310000|2022-06-02 14:48:30|347.34|344.94|346.85|344.45|347.34|344.94|346.85|344.45|0
1654181320000|2022-06-02 14:48:40|347.13|344.73|346.3|343.9|347.4|345|346.3|343.9|0
1654181330000|2022-06-02 14:48:50|346.44|344.04|346.85|344.45|346.85|344.45|346.44|344.04|0
1654181340000|2022-06-02 14:49:00|346.44|344.04|346.65|344.25|346.71|344.31|346.44|344.04|0
1654181350000|2022-06-02 14:49:10|347.27|344.87|347.27|344.87|347.27|344.87|347.13|344.73|0
1654181360000|2022-06-02 14:49:20|347.06|344.66|347.27|344.87|347.54|345.14|347.06|344.66|0
1654181370000|2022-06-02 14:49:30|347.4|345|347.82|345.42|347.96|345.56|347.4|345|0
1654181380000|2022-06-02 14:49:40|348.23|345.83|347.82|345.42|348.37|345.97|347.82|345.42|0
1654181390000|2022-06-02 14:49:50|347.26|344.86|347.06|344.66|347.26|344.86|347.06|344.66|0
1654181400000|2022-06-02 14:50:00|347.4|345|347.4|345|347.4|345|346.99|344.59|0
1654181410000|2022-06-02 14:50:10|347.34|344.94|347.13|344.73|347.34|344.94|346.99|344.59|0
1654181420000|2022-06-02 14:50:20|346.85|344.45|348.09|345.69|348.09|345.69|346.85|344.45|0
1654181430000|2022-06-02 14:50:30|347.82|345.42|348.09|345.69|348.09|345.69|347.82|345.42|0
1654181440000|2022-06-02 14:50:40|347.95|345.55|347.68|345.28|347.95|345.55|347.47|345.07|0
1654181450000|2022-06-02 14:50:50|347.82|345.42|348.65|346.25|348.65|346.25|347.82|345.42|0
1654181460000|2022-06-02 14:51:00|349.06|346.66|348.37|345.97|349.06|346.66|348.37|345.97|0
1654181470000|2022-06-02 14:51:10|348.78|346.38|348.51|346.11|348.92|346.52|348.51|346.11|0
1654181480000|2022-06-02 14:51:20|348.78|346.38|348.23|345.83|348.78|346.38|347.95|345.55|0
1654181490000|2022-06-02 14:51:30|348.37|345.97|347.82|345.42|348.37|345.97|347.82|345.42|0
1654181500000|2022-06-02 14:51:40|347.68|345.28|347.54|345.14|347.89|345.49|347.54|345.14|0
1654181510000|2022-06-02 14:51:50|347.34|344.94|346.44|344.04|347.34|344.94|346.3|343.9|0
1654181520000|2022-06-02 14:52:00|346.3|343.9|346.92|344.52|346.92|344.52|346.3|343.9|0
1654181530000|2022-06-02 14:52:10|347.13|344.73|345.89|343.49|347.13|344.73|345.89|343.49|0
1654181540000|2022-06-02 14:52:20|345.75|343.35|346.57|344.17|346.71|344.31|345.75|343.35|0
1654181550000|2022-06-02 14:52:30|346.85|344.45|346.71|344.31|346.92|344.52|346.71|344.31|0
1654181560000|2022-06-02 14:52:40|346.99|344.59|346.85|344.45|346.99|344.59|346.85|344.45|0
1654181570000|2022-06-02 14:52:50|347.4|345|347.68|345.28|347.68|345.28|347.4|345|0
1654181580000|2022-06-02 14:53:00|347.95|345.55|347.4|345|347.95|345.55|347.4|345|0
1654181590000|2022-06-02 14:53:10|347.2|344.8|346.99|344.59|347.2|344.8|346.85|344.45|0
1654181600000|2022-06-02 14:53:20|347.13|344.73|347.26|344.86|347.26|344.86|347.13|344.73|0
1654181610000|2022-06-02 14:53:30|347.4|345|346.85|344.45|347.54|345.14|346.85|344.45|0
1654181620000|2022-06-02 14:53:40|346.71|344.31|346.71|344.31|346.71|344.31|346.57|344.17|0
1654181630000|2022-06-02 14:53:50|346.78|344.38|346.99|344.59|346.99|344.59|346.51|344.11|0
1654181640000|2022-06-02 14:54:00|346.57|344.17|346.71|344.31|346.71|344.31|346.3|343.9|0
1654181650000|2022-06-02 14:54:10|346.57|344.17|346.99|344.59|346.99|344.59|346.44|344.04|0
1654181660000|2022-06-02 14:54:20|346.78|344.38|347.54|345.14|347.54|345.14|346.78|344.38|0
1654181670000|2022-06-02 14:54:30|347.4|345|347.68|345.28|347.68|345.28|346.99|344.59|0
1654181680000|2022-06-02 14:54:40|347.89|345.49|347.12|344.72|347.89|345.49|347.12|344.72|0
1654181690000|2022-06-02 14:54:50|346.99|344.59|347.12|344.72|347.47|345.07|346.99|344.59|0
1654181700000|2022-06-02 14:55:00|346.99|344.59|345.89|343.49|346.99|344.59|345.89|343.49|0
1654181710000|2022-06-02 14:55:10|346.85|344.45|347.4|345|347.4|345|346.57|344.17|0
1654181720000|2022-06-02 14:55:20|347.54|345.14|346.99|344.59|347.54|345.14|346.99|344.59|0
1654181730000|2022-06-02 14:55:30|346.57|344.17|346.99|344.59|347.26|344.86|346.57|344.17|0
1654181740000|2022-06-02 14:55:40|346.85|344.45|346.16|343.76|346.85|344.45|346.02|343.62|0
1654181750000|2022-06-02 14:55:50|345.75|343.35|345.75|343.35|345.88|343.48|345.61|343.21|0
1654181760000|2022-06-02 14:56:00|345.47|343.07|344.92|342.52|345.47|343.07|344.92|342.52|0
1654181770000|2022-06-02 14:56:10|345.06|342.66|345.75|343.35|345.75|343.35|345.06|342.66|0
1654181780000|2022-06-02 14:56:20|346.02|343.62|346.44|344.04|346.71|344.31|346.02|343.62|0
1654181790000|2022-06-02 14:56:30|346.71|344.31|346.16|343.76|346.71|344.31|346.02|343.62|0
1654181800000|2022-06-02 14:56:40|346.02|343.62|346.64|344.24|346.64|344.24|345.75|343.35|0
1654181810000|2022-06-02 14:56:50|346.71|344.31|346.51|344.11|346.71|344.31|346.51|344.11|0
1654181820000|2022-06-02 14:57:00|347.26|344.86|347.4|345|347.81|345.41|347.26|344.86|0
1654181830000|2022-06-02 14:57:10|347.68|345.28|347.68|345.28|347.68|345.28|347.4|345|0
1654181840000|2022-06-02 14:57:20|347.54|345.14|347.26|344.86|347.54|345.14|347.12|344.72|0
1654181850000|2022-06-02 14:57:30|347.54|345.14|346.99|344.59|347.54|345.14|346.99|344.59|0
1654181860000|2022-06-02 14:57:40|347.2|344.8|347.26|344.86|347.26|344.86|347.12|344.72|0
1654181870000|2022-06-02 14:57:50|346.99|344.59|346.57|344.17|346.99|344.59|346.57|344.17|0
1654181880000|2022-06-02 14:58:00|346.16|343.76|346.57|344.17|346.71|344.31|346.16|343.76|0
1654181890000|2022-06-02 14:58:10|346.71|344.31|346.71|344.31|346.99|344.59|346.71|344.31|0
1654181900000|2022-06-02 14:58:20|346.43|344.03|346.02|343.62|346.43|344.03|346.02|343.62|0
1654181910000|2022-06-02 14:58:30|345.88|343.48|345.61|343.21|345.88|343.48|345.61|343.21|0
1654181920000|2022-06-02 14:58:40|345.33|342.93|345.2|342.8|345.47|343.07|345.2|342.8|0
1654181930000|2022-06-02 14:58:50|344.78|342.38|345.06|342.66|345.41|343.01|344.78|342.38|0
1654181940000|2022-06-02 14:59:00|344.86|342.46|345.33|342.93|345.33|342.93|344.78|342.38|0
1654181950000|2022-06-02 14:59:10|345.47|343.07|344.65|342.25|345.47|343.07|344.65|342.25|0
1654181960000|2022-06-02 14:59:20|344.78|342.38|344.51|342.11|344.78|342.38|344.51|342.11|0
1654181970000|2022-06-02 14:59:30|344.24|341.84|344.37|341.97|344.37|341.97|344.24|341.84|0
1654181980000|2022-06-02 14:59:40|344.24|341.84|343.96|341.56|344.37|341.97|343.96|341.56|0
1654181990000|2022-06-02 14:59:50|344.1|341.7|344.37|341.97|344.37|341.97|344.1|341.7|0
1654182000000|2022-06-02 15:00:00|344.24|341.84|344.78|342.38|345.33|342.93|344.24|341.84|0
1654182010000|2022-06-02 15:00:10|344.37|341.97|344.24|341.84|344.37|341.97|343.96|341.56|0
1654182020000|2022-06-02 15:00:20|344.51|342.11|344.51|342.11|344.78|342.38|344.51|342.11|0
1654182030000|2022-06-02 15:00:30|344.24|341.84|343.41|341.01|344.24|341.84|343.41|341.01|0
1654182040000|2022-06-02 15:00:40|343.69|341.29|343.14|340.74|343.69|341.29|343.14|340.74|0
1654182050000|2022-06-02 15:00:50|343|340.6|343.28|340.88|343.35|340.95|343|340.6|0
1654182060000|2022-06-02 15:01:00|342.87|340.47|342.87|340.47|343|340.6|342.87|340.47|0
1654182070000|2022-06-02 15:01:10|342.73|340.33|342.87|340.47|343.14|340.74|342.73|340.33|0
1654182080000|2022-06-02 15:01:20|342.59|340.19|342.87|340.47|342.87|340.47|342.59|340.19|0
1654182090000|2022-06-02 15:01:30|342.46|340.06|341.77|339.37|342.46|340.06|341.77|339.37|0
1654182100000|2022-06-02 15:01:40|342.18|339.78|342.32|339.92|342.32|339.92|342.18|339.78|0
1654182110000|2022-06-02 15:01:50|342.59|340.19|342.18|339.78|342.59|340.19|342.18|339.78|0
1654182120000|2022-06-02 15:02:00|342.05|339.65|341.09|338.69|342.05|339.65|341.09|338.69|0
1654182130000|2022-06-02 15:02:10|340.82|338.42|340.68|338.28|340.96|338.56|340.68|338.28|0
1654182140000|2022-06-02 15:02:20|340.41|338.01|340.48|338.08|340.48|338.08|340.27|337.87|0
1654182150000|2022-06-02 15:02:30|340.68|338.28|340.14|337.74|340.68|338.28|340.14|337.74|0
1654182160000|2022-06-02 15:02:40|340.27|337.87|339.87|337.47|340.27|337.87|339.87|337.47|0
1654182170000|2022-06-02 15:02:50|339.73|337.33|340|337.6|340|337.6|339.73|337.33|0
1654182180000|2022-06-02 15:03:00|339.87|337.47|339.94|337.54|339.94|337.54|339.59|337.19|0
1654182190000|2022-06-02 15:03:10|339.53|337.13|339.19|336.79|339.87|337.47|339.19|336.79|0
1654182200000|2022-06-02 15:03:20|339.32|336.92|338.64|336.24|339.32|336.92|338.64|336.24|0
1654182210000|2022-06-02 15:03:30|338.78|336.38|338.64|336.24|338.78|336.38|338.64|336.24|0
1654182220000|2022-06-02 15:03:40|338.24|335.84|338.78|336.38|338.78|336.38|338.24|335.84|0
1654182230000|2022-06-02 15:03:50|338.92|336.52|339.12|336.72|339.12|336.72|338.78|336.38|0
1654182240000|2022-06-02 15:04:00|339.05|336.65|339.05|336.65|339.32|336.92|339.05|336.65|0
1654182250000|2022-06-02 15:04:10|339.19|336.79|339.46|337.06|339.46|337.06|339.05|336.65|0
1654182260000|2022-06-02 15:04:20|339.53|337.13|339.32|336.92|339.53|337.13|339.32|336.92|0
1654182270000|2022-06-02 15:04:30|339.59|337.19|339.46|337.06|339.59|337.19|339.46|337.06|0
1654182280000|2022-06-02 15:04:40|339.59|337.19|338.78|336.38|339.59|337.19|338.78|336.38|0
1654182290000|2022-06-02 15:04:50|338.92|336.52|339.59|337.19|339.59|337.19|338.92|336.52|0
1654182300000|2022-06-02 15:05:00|339.32|336.92|339.32|336.92|339.32|336.92|339.19|336.79|0
1654182310000|2022-06-02 15:05:10|339.05|336.65|338.92|336.52|339.05|336.65|338.78|336.38|0
1654182320000|2022-06-02 15:05:20|338.78|336.38|339.53|337.13|339.53|337.13|338.78|336.38|0
1654182330000|2022-06-02 15:05:30|339.05|336.65|339.46|337.06|339.59|337.19|339.05|336.65|0
1654182340000|2022-06-02 15:05:40|339.59|337.19|339.87|337.47|339.87|337.47|339.59|337.19|0
1654182350000|2022-06-02 15:05:50|340.07|337.67|340.27|337.87|340.27|337.87|340.07|337.67|0
1654182360000|2022-06-02 15:06:00|340.41|338.01|339.73|337.33|340.48|338.08|339.73|337.33|0
1654182370000|2022-06-02 15:06:10|340|337.6|339.59|337.19|340|337.6|339.59|337.19|0
1654182380000|2022-06-02 15:06:20|339.86|337.46|339.59|337.19|340|337.6|339.59|337.19|0
1654182390000|2022-06-02 15:06:30|339.94|337.54|339.8|337.4|339.94|337.54|339.73|337.33|0
1654182400000|2022-06-02 15:06:40|339.39|336.99|339.86|337.46|339.86|337.46|339.39|336.99|0
1654182410000|2022-06-02 15:06:50|339.39|336.99|339.19|336.79|339.39|336.99|339.19|336.79|0
1654182420000|2022-06-02 15:07:00|339.39|336.99|339.32|336.92|339.59|337.19|339.32|336.92|0
1654182430000|2022-06-02 15:07:10|339.46|337.06|339.32|336.92|339.46|337.06|339.05|336.65|0
1654182440000|2022-06-02 15:07:20|339.46|337.06|339.46|337.06|339.59|337.19|339.46|337.06|0
1654182450000|2022-06-02 15:07:30|339.32|336.92|339.46|337.06|339.59|337.19|339.32|336.92|0
1654182460000|2022-06-02 15:07:40|339.19|336.79|339.46|337.06|339.46|337.06|339.19|336.79|0
1654182470000|2022-06-02 15:07:50|339.73|337.33|339.86|337.46|340|337.6|339.73|337.33|0
1654182480000|2022-06-02 15:08:00|339.19|336.79|339.05|336.65|339.32|336.92|339.05|336.65|0
1654182490000|2022-06-02 15:08:10|339.19|336.79|339.53|337.13|339.59|337.19|339.19|336.79|0
1654182500000|2022-06-02 15:08:20|339.59|337.19|339.32|336.92|339.59|337.19|339.32|336.92|0
1654182510000|2022-06-02 15:08:30|339.05|336.65|338.64|336.24|339.05|336.65|338.64|336.24|0
1654182520000|2022-06-02 15:08:40|338.51|336.11|338.24|335.84|338.58|336.18|338.24|335.84|0
1654182540000|2022-06-02 15:09:00|338.64|336.24|338.64|336.24|338.78|336.38|338.64|336.24|0
1654182550000|2022-06-02 15:09:10|338.44|336.04|338.37|335.97|338.44|336.04|338.37|335.97|0
1654182560000|2022-06-02 15:09:20|338.58|336.18|338.1|335.7|338.58|336.18|338.1|335.7|0
1654182570000|2022-06-02 15:09:30|337.83|335.43|337.9|335.5|337.9|335.5|337.29|334.89|0
1654182580000|2022-06-02 15:09:40|337.96|335.56|338.37|335.97|338.64|336.24|337.96|335.56|0
1654182590000|2022-06-02 15:09:50|338.24|335.84|337.69|335.29|338.24|335.84|337.69|335.29|0
1654182600000|2022-06-02 15:10:00|337.83|335.43|337.29|334.89|337.83|335.43|337.29|334.89|0
1654182610000|2022-06-02 15:10:10|337.56|335.16|337.29|334.89|337.83|335.43|337.29|334.89|0
1654182620000|2022-06-02 15:10:20|337.15|334.75|336.61|334.21|337.15|334.75|336.48|334.08|0
1654182630000|2022-06-02 15:10:30|336.75|334.35|336.48|334.08|336.75|334.35|336.48|334.08|0
1654182640000|2022-06-02 15:10:40|336.41|334.01|335.4|333|336.41|334.01|335.13|332.73|0
1654182650000|2022-06-02 15:10:50|335.2|332.8|334.86|332.46|335.4|333|334.86|332.46|0
1654182660000|2022-06-02 15:11:00|334.73|332.33|334.46|332.06|334.73|332.33|334.46|332.06|0
1654182670000|2022-06-02 15:11:10|334.32|331.92|334.66|332.26|335.13|332.73|334.32|331.92|0
1654182680000|2022-06-02 15:11:20|334.99|332.59|335.13|332.73|335.13|332.73|334.99|332.59|0
1654182690000|2022-06-02 15:11:30|334.73|332.33|334.59|332.19|335.13|332.73|334.59|332.19|0
1654182700000|2022-06-02 15:11:40|334.73|332.33|334.19|331.79|334.73|332.33|334.19|331.79|0
1654182710000|2022-06-02 15:11:50|334.32|331.92|334.46|332.06|334.46|332.06|334.32|331.92|0
1654182720000|2022-06-02 15:12:00|334.26|331.86|331.04|328.64|334.26|331.86|331.04|328.64|0
1654182730000|2022-06-02 15:12:10|330.97|328.57|331.44|329.04|331.44|329.04|330.97|328.57|0
1654182740000|2022-06-02 15:12:20|331.04|328.64|331.17|328.77|331.17|328.77|330.9|328.5|0
1654182750000|2022-06-02 15:12:30|330.64|328.24|330.77|328.37|330.77|328.37|330.64|328.24|0
1654182760000|2022-06-02 15:12:40|330.64|328.24|330.64|328.24|330.64|328.24|330.57|328.17|0
1654182770000|2022-06-02 15:12:50|330.5|328.1|330.37|327.97|330.64|328.24|330.37|327.97|0
1654182780000|2022-06-02 15:13:00|330.5|328.1|330.23|327.83|330.5|328.1|330.23|327.83|0
1654182790000|2022-06-02 15:13:10|330.1|327.7|329.96|327.56|330.1|327.7|329.69|327.29|0
1654182800000|2022-06-02 15:13:20|329.83|327.43|330.1|327.7|330.1|327.7|329.83|327.43|0
1654182810000|2022-06-02 15:13:30|330.5|328.1|330.77|328.37|330.9|328.5|330.5|328.1|0
1654182820000|2022-06-02 15:13:40|330.9|328.5|331.04|328.64|331.04|328.64|330.9|328.5|0
1654182830000|2022-06-02 15:13:50|331.17|328.77|331.17|328.77|331.31|328.91|331.04|328.64|0
1654182840000|2022-06-02 15:14:00|331.11|328.71|331.11|328.71|331.44|329.04|331.11|328.71|0
1654182850000|2022-06-02 15:14:10|331.04|328.64|330.63|328.23|331.04|328.64|330.63|328.23|0
1654182860000|2022-06-02 15:14:20|330.5|328.1|330.37|327.97|330.5|328.1|330.37|327.97|0
1654182870000|2022-06-02 15:14:30|330.23|327.83|329.83|327.43|330.23|327.83|329.83|327.43|0
1654182880000|2022-06-02 15:14:40|330.23|327.83|330.1|327.7|330.23|327.83|330.1|327.7|0
1654182890000|2022-06-02 15:14:50|330.37|327.97|330.5|328.1|330.63|328.23|330.37|327.97|0
1654182900000|2022-06-02 15:15:00|330.23|327.83|330.63|328.23|330.63|328.23|330.23|327.83|0
1654182910000|2022-06-02 15:15:10|330.5|328.1|330.23|327.83|330.5|328.1|330.23|327.83|0
1654182920000|2022-06-02 15:15:20|330.1|327.7|330.37|327.97|330.37|327.97|330.1|327.7|0
1654182930000|2022-06-02 15:15:30|330.3|327.9|330.1|327.7|330.37|327.97|330.1|327.7|0
1654182940000|2022-06-02 15:15:40|329.96|327.56|330.1|327.7|330.37|327.97|329.96|327.56|0
1654182950000|2022-06-02 15:15:50|330.23|327.83|329.96|327.56|330.23|327.83|329.96|327.56|0
1654182960000|2022-06-02 15:16:00|330.23|327.83|329.96|327.56|330.23|327.83|329.83|327.43|0
1654182970000|2022-06-02 15:16:10|330.1|327.7|330.03|327.63|330.1|327.7|329.96|327.56|0
1654182980000|2022-06-02 15:16:20|329.96|327.56|329.29|326.89|329.96|327.56|329.29|326.89|0
1654182990000|2022-06-02 15:16:30|329.56|327.16|329.49|327.09|329.56|327.16|329.29|326.89|0
1654183000000|2022-06-02 15:16:40|329.69|327.29|330.1|327.7|330.1|327.7|329.69|327.29|0
1654183010000|2022-06-02 15:16:50|330.23|327.83|330.23|327.83|330.36|327.96|330.23|327.83|0
1654183020000|2022-06-02 15:17:00|330.36|327.96|331.31|328.91|331.31|328.91|330.36|327.96|0
1654183030000|2022-06-02 15:17:10|331.98|329.58|331.58|329.18|331.98|329.58|331.38|328.98|0
1654183040000|2022-06-02 15:17:20|331.85|329.45|331.98|329.58|332.38|329.98|331.85|329.45|0
1654183050000|2022-06-02 15:17:30|332.11|329.71|331.85|329.45|332.25|329.85|331.85|329.45|0
1654183060000|2022-06-02 15:17:40|332.25|329.85|332.38|329.98|332.52|330.12|332.25|329.85|0
1654183070000|2022-06-02 15:17:50|332.65|330.25|332.52|330.12|332.65|330.25|332.52|330.12|0
1654183080000|2022-06-02 15:18:00|332.65|330.25|332.52|330.12|333.06|330.66|332.38|329.98|0
1654183090000|2022-06-02 15:18:10|332.79|330.39|332.79|330.39|332.99|330.59|332.79|330.39|0
1654183100000|2022-06-02 15:18:20|332.92|330.52|332.11|329.71|332.92|330.52|332.11|329.71|0
1654183110000|2022-06-02 15:18:30|331.98|329.58|331.84|329.44|332.25|329.85|331.84|329.44|0
1654183120000|2022-06-02 15:18:40|331.71|329.31|331.17|328.77|331.71|329.31|331.17|328.77|0
1654183130000|2022-06-02 15:18:50|331.44|329.04|331.24|328.84|331.57|329.17|331.24|328.84|0
1654183140000|2022-06-02 15:19:00|331.57|329.17|331.57|329.17|331.71|329.31|331.57|329.17|0
1654183150000|2022-06-02 15:19:10|331.44|329.04|331.71|329.31|331.71|329.31|331.44|329.04|0
1654183160000|2022-06-02 15:19:20|331.57|329.17|331.57|329.17|331.71|329.31|331.31|328.91|0
1654183170000|2022-06-02 15:19:30|331.71|329.31|331.84|329.44|331.98|329.58|331.71|329.31|0
1654183180000|2022-06-02 15:19:40|331.91|329.51|331.98|329.58|331.98|329.58|331.91|329.51|0
1654183190000|2022-06-02 15:19:50|332.38|329.98|332.11|329.71|332.38|329.98|332.11|329.71|0
1654183200000|2022-06-02 15:20:00|331.98|329.58|331.84|329.44|331.98|329.58|331.84|329.44|0
1654183210000|2022-06-02 15:20:10|332.11|329.71|332.92|330.52|332.92|330.52|332.11|329.71|0
1654183220000|2022-06-02 15:20:20|333.06|330.66|333.33|330.93|333.46|331.06|333.06|330.66|0
1654183230000|2022-06-02 15:20:30|333.06|330.66|332.79|330.39|333.06|330.66|332.79|330.39|0
1654183240000|2022-06-02 15:20:40|332.65|330.25|331.84|329.44|332.65|330.25|331.84|329.44|0
1654183250000|2022-06-02 15:20:50|331.98|329.58|331.98|329.58|332.38|329.98|331.84|329.44|0
1654183260000|2022-06-02 15:21:00|332.25|329.85|331.98|329.58|332.25|329.85|331.98|329.58|0
1654183270000|2022-06-02 15:21:10|332.11|329.71|332.38|329.98|332.38|329.98|332.11|329.71|0
1654183280000|2022-06-02 15:21:20|332.25|329.85|332.25|329.85|332.38|329.98|332.25|329.85|0
1654183290000|2022-06-02 15:21:30|332.11|329.71|331.91|329.51|332.11|329.71|331.91|329.51|0
1654183300000|2022-06-02 15:21:40|331.84|329.44|332.18|329.78|332.18|329.78|331.84|329.44|0
1654183310000|2022-06-02 15:21:50|332.38|329.98|332.65|330.25|332.65|330.25|332.38|329.98|0
1654183320000|2022-06-02 15:22:00|333.06|330.66|333.19|330.79|333.33|330.93|333.06|330.66|0
1654183330000|2022-06-02 15:22:10|332.79|330.39|332.25|329.85|332.79|330.39|332.25|329.85|0
1654183340000|2022-06-02 15:22:20|331.84|329.44|331.84|329.44|331.84|329.44|331.71|329.31|0
1654183350000|2022-06-02 15:22:30|331.57|329.17|331.51|329.11|331.57|329.17|331.51|329.11|0
1654183360000|2022-06-02 15:22:40|331.37|328.97|331.3|328.9|331.44|329.04|331.17|328.77|0
1654183370000|2022-06-02 15:22:50|331.17|328.77|331.3|328.9|331.44|329.04|331.17|328.77|0
1654183380000|2022-06-02 15:23:00|331.1|328.7|331.3|328.9|331.57|329.17|331.1|328.7|0
1654183390000|2022-06-02 15:23:10|331.17|328.77|331.44|329.04|331.44|329.04|331.17|328.77|0
1654183400000|2022-06-02 15:23:20|331.3|328.9|331.44|329.04|331.44|329.04|331.3|328.9|0
1654183410000|2022-06-02 15:23:30|331.71|329.31|331.71|329.31|331.84|329.44|331.71|329.31|0
1654183420000|2022-06-02 15:23:40|331.98|329.58|331.71|329.31|331.98|329.58|331.71|329.31|0
1654183430000|2022-06-02 15:23:50|331.57|329.17|331.98|329.58|331.98|329.58|331.44|329.04|0
1654183440000|2022-06-02 15:24:00|331.84|329.44|331.98|329.58|332.05|329.65|331.84|329.44|0
1654183450000|2022-06-02 15:24:10|331.84|329.44|331.84|329.44|331.98|329.58|331.84|329.44|0
1654183460000|2022-06-02 15:24:20|331.98|329.58|331.57|329.17|331.98|329.58|331.57|329.17|0
1654183470000|2022-06-02 15:24:30|331.71|329.31|331.78|329.38|331.84|329.44|331.71|329.31|0
1654183480000|2022-06-02 15:24:40|331.71|329.31|332.11|329.71|332.11|329.71|331.71|329.31|0
1654183490000|2022-06-02 15:24:50|331.84|329.44|331.57|329.17|331.91|329.51|331.57|329.17|0
1654183500000|2022-06-02 15:25:00|331.44|329.04|331.3|328.9|331.44|329.04|331.3|328.9|0
1654183510000|2022-06-02 15:25:10|331.44|329.04|331.71|329.31|331.71|329.31|331.17|328.77|0
1654183520000|2022-06-02 15:25:20|331.84|329.44|331.98|329.58|331.98|329.58|331.71|329.31|0
1654183530000|2022-06-02 15:25:30|332.18|329.78|331.84|329.44|332.18|329.78|331.71|329.31|0
1654183540000|2022-06-02 15:25:40|331.71|329.31|331.24|328.84|331.71|329.31|331.24|328.84|0
1654183550000|2022-06-02 15:25:50|331.03|328.63|331.17|328.77|331.17|328.77|331.03|328.63|0
1654183560000|2022-06-02 15:26:00|331.03|328.63|331.17|328.77|331.3|328.9|331.03|328.63|0
1654183570000|2022-06-02 15:26:10|331.03|328.63|330.9|328.5|331.03|328.63|330.9|328.5|0
1654183580000|2022-06-02 15:26:20|331.03|328.63|330.9|328.5|331.03|328.63|330.63|328.23|0
1654183590000|2022-06-02 15:26:30|330.76|328.36|330.49|328.09|330.76|328.36|330.23|327.83|0
1654183600000|2022-06-02 15:26:40|330.23|327.83|329.82|327.42|330.23|327.83|329.82|327.42|0
1654183610000|2022-06-02 15:26:50|329.69|327.29|329.69|327.29|329.76|327.36|329.62|327.22|0
1654183620000|2022-06-02 15:27:00|329.55|327.15|331.37|328.97|331.37|328.97|329.42|327.02|0
1654183630000|2022-06-02 15:27:10|330.9|328.5|332.25|329.85|332.25|329.85|330.9|328.5|0
1654183640000|2022-06-02 15:27:20|332.79|330.39|332.79|330.39|332.79|330.39|332.38|329.98|0
1654183650000|2022-06-02 15:27:30|333.19|330.79|332.25|329.85|333.19|330.79|332.25|329.85|0
1654183660000|2022-06-02 15:27:40|332.51|330.11|332.11|329.71|332.51|330.11|331.98|329.58|0
1654183670000|2022-06-02 15:27:50|332.38|329.98|332.05|329.65|332.38|329.98|332.05|329.65|0
1654183680000|2022-06-02 15:28:00|332.11|329.71|332.65|330.25|332.92|330.52|332.11|329.71|0
1654183690000|2022-06-02 15:28:10|332.51|330.11|332.92|330.52|333.19|330.79|332.38|329.98|0
1654183700000|2022-06-02 15:28:20|333.19|330.79|333.05|330.65|333.19|330.79|332.78|330.38|0
1654183710000|2022-06-02 15:28:30|332.92|330.52|333.19|330.79|333.19|330.79|332.92|330.52|0
1654183720000|2022-06-02 15:28:40|333.05|330.65|333.05|330.65|333.19|330.79|333.05|330.65|0
1654183730000|2022-06-02 15:28:50|332.92|330.52|332.78|330.38|332.92|330.52|332.65|330.25|0
1654183740000|2022-06-02 15:29:00|333.19|330.79|333.32|330.92|333.32|330.92|333.19|330.79|0
1654183750000|2022-06-02 15:29:10|333.19|330.79|333.05|330.65|333.19|330.79|332.78|330.38|0
1654183760000|2022-06-02 15:29:20|332.92|330.52|332.51|330.11|332.92|330.52|332.51|330.11|0
1654183770000|2022-06-02 15:29:30|332.38|329.98|331.84|329.44|332.38|329.98|331.84|329.44|0
1654183780000|2022-06-02 15:29:40|331.44|329.04|331.44|329.04|331.7|329.3|331.44|329.04|0
1654183790000|2022-06-02 15:29:50|331.3|328.9|331.03|328.63|331.3|328.9|331.03|328.63|0
1654183800000|2022-06-02 15:30:00|330.76|328.36|330.97|328.57|331.17|328.77|330.63|328.23|0
1654183810000|2022-06-02 15:30:10|331.57|329.17|332.11|329.71|332.11|329.71|331.43|329.03|0
1654183820000|2022-06-02 15:30:20|332.04|329.64|332.11|329.71|332.11|329.71|332.04|329.64|0
1654183830000|2022-06-02 15:30:30|332.24|329.84|332.38|329.98|332.38|329.98|332.24|329.84|0
1654183840000|2022-06-02 15:30:40|332.45|330.05|332.92|330.52|332.92|330.52|332.45|330.05|0
1654183850000|2022-06-02 15:30:50|333.19|330.79|332.92|330.52|333.19|330.79|332.92|330.52|0
1654183860000|2022-06-02 15:31:00|332.78|330.38|332.51|330.11|332.78|330.38|332.31|329.91|0
1654183870000|2022-06-02 15:31:10|332.78|330.38|333.05|330.65|333.05|330.65|332.72|330.32|0
1654183880000|2022-06-02 15:31:20|332.92|330.52|333.46|331.06|333.46|331.06|332.92|330.52|0
1654183890000|2022-06-02 15:31:30|333.59|331.19|334|331.6|334|331.6|333.59|331.19|0
1654183900000|2022-06-02 15:31:40|333.86|331.46|334.14|331.74|334.54|332.14|333.86|331.46|0
1654183910000|2022-06-02 15:31:50|333.86|331.46|333.05|330.65|333.86|331.46|332.92|330.52|0
1654183920000|2022-06-02 15:32:00|332.92|330.52|333.59|331.19|333.59|331.19|332.92|330.52|0
1654183930000|2022-06-02 15:32:10|333.86|331.46|334.27|331.87|334.27|331.87|333.86|331.46|0
1654183940000|2022-06-02 15:32:20|334|331.6|334|331.6|334.14|331.74|333.73|331.33|0
1654183950000|2022-06-02 15:32:30|333.73|331.33|333.32|330.92|333.73|331.33|333.32|330.92|0
1654183960000|2022-06-02 15:32:40|333.05|330.65|332.92|330.52|333.05|330.65|332.92|330.52|0
1654183970000|2022-06-02 15:32:50|333.05|330.65|332.65|330.25|333.05|330.65|332.65|330.25|0
1654183980000|2022-06-02 15:33:00|332.51|330.11|332.38|329.98|332.65|330.25|332.38|329.98|0
1654183990000|2022-06-02 15:33:10|332.24|329.84|332.11|329.71|332.24|329.84|331.97|329.57|0
1654184000000|2022-06-02 15:33:20|331.97|329.57|332.18|329.78|332.18|329.78|331.97|329.57|0
1654184010000|2022-06-02 15:33:30|332.24|329.84|332.78|330.38|332.78|330.38|332.24|329.84|0
1654184020000|2022-06-02 15:33:40|332.92|330.52|332.24|329.84|332.92|330.52|332.24|329.84|0
1654184030000|2022-06-02 15:33:50|332.11|329.71|332.24|329.84|332.38|329.98|332.11|329.71|0
1654184040000|2022-06-02 15:34:00|331.97|329.57|332.24|329.84|332.24|329.84|331.97|329.57|0
1654184050000|2022-06-02 15:34:10|332.38|329.98|332.24|329.84|332.38|329.98|332.24|329.84|0
1654184060000|2022-06-02 15:34:20|332.38|329.98|332.24|329.84|332.38|329.98|332.11|329.71|0
1654184070000|2022-06-02 15:34:30|332.11|329.71|331.84|329.44|332.11|329.71|331.84|329.44|0
1654184080000|2022-06-02 15:34:40|332.24|329.84|332.11|329.71|332.24|329.84|332.11|329.71|0
1654184090000|2022-06-02 15:34:50|331.97|329.57|332.51|330.11|332.51|330.11|331.97|329.57|0
1654184100000|2022-06-02 15:35:00|332.65|330.25|333.86|331.46|333.86|331.46|332.65|330.25|0
1654184110000|2022-06-02 15:35:10|333.93|331.53|333.59|331.19|333.93|331.53|333.46|331.06|0
1654184120000|2022-06-02 15:35:20|333.73|331.33|334.13|331.73|334.13|331.73|333.73|331.33|0
1654184130000|2022-06-02 15:35:30|334|331.6|334.27|331.87|334.27|331.87|333.86|331.46|0
1654184140000|2022-06-02 15:35:40|334.4|332|334.4|332|334.4|332|334.34|331.94|0
1654184150000|2022-06-02 15:35:50|334.68|332.28|334.95|332.55|334.95|332.55|334.68|332.28|0
1654184160000|2022-06-02 15:36:00|335.08|332.68|335.63|333.23|335.63|333.23|334.81|332.41|0
1654184170000|2022-06-02 15:36:10|335.22|332.82|334.68|332.28|335.22|332.82|334.68|332.28|0
1654184180000|2022-06-02 15:36:20|334.95|332.55|334.4|332|334.95|332.55|334.27|331.87|0
1654184190000|2022-06-02 15:36:30|334.27|331.87|333.86|331.46|334.27|331.87|333.86|331.46|0
1654184200000|2022-06-02 15:36:40|334.27|331.87|334.68|332.28|334.68|332.28|334|331.6|0
1654184210000|2022-06-02 15:36:50|334.81|332.41|334.68|332.28|334.95|332.55|334.68|332.28|0
1654184220000|2022-06-02 15:37:00|334.54|332.14|334.54|332.14|334.88|332.48|334.54|332.14|0
1654184230000|2022-06-02 15:37:10|334.61|332.21|334.4|332|334.61|332.21|334.4|332|0
1654184240000|2022-06-02 15:37:20|334.68|332.28|334|331.6|334.68|332.28|334|331.6|0
1654184250000|2022-06-02 15:37:30|334.54|332.14|334.27|331.87|334.54|332.14|334.27|331.87|0
1654184260000|2022-06-02 15:37:40|334.13|331.73|334.4|332|334.61|332.21|334.13|331.73|0
1654184270000|2022-06-02 15:37:50|334.27|331.87|334.13|331.73|334.34|331.94|334|331.6|0
1654184280000|2022-06-02 15:38:00|334.07|331.67|334.27|331.87|334.27|331.87|333.73|331.33|0
1654184290000|2022-06-02 15:38:10|334.47|332.07|334.4|332|334.81|332.41|334.4|332|0
1654184300000|2022-06-02 15:38:20|334.54|332.14|334.13|331.73|334.54|332.14|334.13|331.73|0
1654184310000|2022-06-02 15:38:30|334|331.6|333.73|331.33|334|331.6|333.73|331.33|0
1654184320000|2022-06-02 15:38:40|333.32|330.92|333.32|330.92|333.59|331.19|333.32|330.92|0
1654184330000|2022-06-02 15:38:50|333.05|330.65|332.91|330.51|333.19|330.79|332.91|330.51|0
1654184340000|2022-06-02 15:39:00|333.05|330.65|333.32|330.92|333.46|331.06|333.05|330.65|0
1654184350000|2022-06-02 15:39:10|333.19|330.79|333.46|331.06|333.46|331.06|333.19|330.79|0
1654184360000|2022-06-02 15:39:20|333.39|330.99|333.32|330.92|333.59|331.19|333.32|330.92|0
1654184370000|2022-06-02 15:39:30|333.73|331.33|334|331.6|334|331.6|333.73|331.33|0
1654184380000|2022-06-02 15:39:40|333.73|331.33|333.73|331.33|333.86|331.46|333.46|331.06|0
1654184390000|2022-06-02 15:39:50|333.59|331.19|333.86|331.46|333.86|331.46|333.59|331.19|0
1654184400000|2022-06-02 15:40:00|333.59|331.19|333.32|330.92|333.59|331.19|333.18|330.78|0
1654184410000|2022-06-02 15:40:10|333.18|330.78|332.78|330.38|333.18|330.78|332.78|330.38|0
1654184420000|2022-06-02 15:40:20|332.71|330.31|332.64|330.24|332.71|330.31|332.44|330.04|0
1654184430000|2022-06-02 15:40:30|332.51|330.11|333.18|330.78|333.18|330.78|332.51|330.11|0
1654184440000|2022-06-02 15:40:40|333.45|331.05|332.64|330.24|333.45|331.05|332.64|330.24|0
1654184450000|2022-06-02 15:40:50|332.37|329.97|331.56|329.16|332.37|329.97|331.56|329.16|0
1654184460000|2022-06-02 15:41:00|331.7|329.3|331.97|329.57|331.97|329.57|331.7|329.3|0
1654184470000|2022-06-02 15:41:10|331.7|329.3|331.3|328.9|331.7|329.3|331.3|328.9|0
1654184480000|2022-06-02 15:41:20|331.43|329.03|330.49|328.09|331.43|329.03|330.49|328.09|0
1654184490000|2022-06-02 15:41:30|330.62|328.22|330.35|327.95|330.76|328.36|330.35|327.95|0
1654184500000|2022-06-02 15:41:40|330.22|327.82|329.82|327.42|330.22|327.82|329.82|327.42|0
1654184510000|2022-06-02 15:41:50|329.89|327.49|329.68|327.28|330.08|327.68|329.68|327.28|0
1654184520000|2022-06-02 15:42:00|329.41|327.01|330.08|327.68|330.08|327.68|329.41|327.01|0
1654184530000|2022-06-02 15:42:10|330.22|327.82|329.82|327.42|330.22|327.82|329.68|327.28|0
1654184540000|2022-06-02 15:42:20|329.68|327.28|329.89|327.49|329.89|327.49|329.55|327.15|0
1654184550000|2022-06-02 15:42:30|330.08|327.68|329.68|327.28|330.08|327.68|329.68|327.28|0
1654184560000|2022-06-02 15:42:40|329.55|327.15|329.28|326.88|329.55|327.15|329.28|326.88|0
1654184570000|2022-06-02 15:42:50|329.41|327.01|328.88|326.48|329.41|327.01|328.88|326.48|0
1654184580000|2022-06-02 15:43:00|328.34|325.94|328.34|325.94|328.61|326.21|328.34|325.94|0
1654184590000|2022-06-02 15:43:10|328.47|326.07|328.21|325.81|328.47|326.07|328.21|325.81|0
1654184600000|2022-06-02 15:43:20|327.67|325.27|327.67|325.27|327.94|325.54|327.67|325.27|0
1654184610000|2022-06-02 15:43:30|327.54|325.14|327.14|324.74|327.54|325.14|327.14|324.74|0
1654184620000|2022-06-02 15:43:40|327.21|324.81|327.54|325.14|327.54|325.14|327.14|324.74|0
1654184630000|2022-06-02 15:43:50|327.4|325|327.54|325.14|327.54|325.14|327.27|324.87|0
1654184640000|2022-06-02 15:44:00|327.4|325|327.81|325.41|327.81|325.41|327.4|325|0
1654184650000|2022-06-02 15:44:10|327.67|325.27|327.81|325.41|327.81|325.41|327.67|325.27|0
1654184660000|2022-06-02 15:44:20|327.67|325.27|327.54|325.14|327.67|325.27|327.54|325.14|0
1654184670000|2022-06-02 15:44:30|327.81|325.41|327.81|325.41|327.81|325.41|327.67|325.27|0
1654184680000|2022-06-02 15:44:40|327.94|325.54|327.54|325.14|327.94|325.54|327.54|325.14|0
1654184690000|2022-06-02 15:44:50|327.67|325.27|327.67|325.27|327.81|325.41|327.67|325.27|0
1654184700000|2022-06-02 15:45:00|327.54|325.14|327.54|325.14|327.67|325.27|327.54|325.14|0
1654184710000|2022-06-02 15:45:10|328.34|325.94|328.41|326.01|328.47|326.07|328.34|325.94|0
1654184720000|2022-06-02 15:45:20|328.47|326.07|327.67|325.27|328.47|326.07|327.67|325.27|0
1654184730000|2022-06-02 15:45:30|327.54|325.14|326.87|324.47|327.54|325.14|326.87|324.47|0
1654184740000|2022-06-02 15:45:40|326.74|324.34|326.74|324.34|326.87|324.47|326.74|324.34|0
1654184750000|2022-06-02 15:45:50|326.6|324.2|326.47|324.07|326.6|324.2|326.41|324.01|0
1654184760000|2022-06-02 15:46:00|326.34|323.94|325.8|323.4|326.34|323.94|325.8|323.4|0
1654184770000|2022-06-02 15:46:10|325.67|323.27|325.67|323.27|325.8|323.4|325.27|322.87|0
1654184780000|2022-06-02 15:46:20|326.07|323.67|326.07|323.67|326.07|323.67|325.8|323.4|0
1654184790000|2022-06-02 15:46:30|325.94|323.54|326.07|323.67|326.07|323.67|325.54|323.14|0
1654184800000|2022-06-02 15:46:40|326.2|323.8|325.8|323.4|326.2|323.8|325.8|323.4|0
1654184810000|2022-06-02 15:46:50|325.54|323.14|325.14|322.74|325.54|323.14|325.14|322.74|0
1654184820000|2022-06-02 15:47:00|325.27|322.87|324.74|322.34|325.27|322.87|324.74|322.34|0
1654184830000|2022-06-02 15:47:10|324.87|322.47|326.12|323.72|326.26|323.86|324.87|322.47|0
1654184840000|2022-06-02 15:47:20|325.99|323.59|326.26|323.86|326.26|323.86|325.99|323.59|0
1654184850000|2022-06-02 15:47:30|326.39|323.99|326.39|323.99|326.52|324.12|326.39|323.99|0
1654184860000|2022-06-02 15:47:40|326.26|323.86|326.52|324.12|326.66|324.26|326.26|323.86|0
1654184870000|2022-06-02 15:47:50|326.92|324.52|326.26|323.86|326.92|324.52|326.26|323.86|0
1654184880000|2022-06-02 15:48:00|326.12|323.72|326.19|323.79|326.39|323.99|326.12|323.72|0
1654184890000|2022-06-02 15:48:10|325.93|323.53|326.19|323.79|326.19|323.79|325.86|323.46|0
1654184900000|2022-06-02 15:48:20|326.26|323.86|326.33|323.93|326.33|323.93|326.12|323.72|0
1654184910000|2022-06-02 15:48:30|325.99|323.59|325.86|323.46|325.99|323.59|325.86|323.46|0
1654184920000|2022-06-02 15:48:40|325.73|323.33|325.99|323.59|326.12|323.72|325.73|323.33|0
1654184930000|2022-06-02 15:48:50|325.86|323.46|325.86|323.46|325.86|323.46|325.73|323.33|0
1654184940000|2022-06-02 15:49:00|325.73|323.33|324.8|322.4|325.73|323.33|324.8|322.4|0
1654184950000|2022-06-02 15:49:10|325.06|322.66|325.06|322.66|325.06|322.66|324.93|322.53|0
1654184960000|2022-06-02 15:49:20|324.93|322.53|325.06|322.66|325.06|322.66|324.93|322.53|0
1654184970000|2022-06-02 15:49:30|324.93|322.53|324.93|322.53|324.93|322.53|324.8|322.4|0
1654184980000|2022-06-02 15:49:40|324.8|322.4|324.93|322.53|325.06|322.66|324.8|322.4|0
1654184990000|2022-06-02 15:49:50|324.8|322.4|324.34|321.94|324.8|322.4|324.34|321.94|0
1654185000000|2022-06-02 15:50:00|324.4|322|324.53|322.13|324.53|322.13|324.27|321.87|0
1654185010000|2022-06-02 15:50:10|324.67|322.27|325.19|322.79|325.19|322.79|324.67|322.27|0
1654185020000|2022-06-02 15:50:20|325.06|322.66|324.8|322.4|325.06|322.66|324.8|322.4|0
1654185030000|2022-06-02 15:50:30|324.93|322.53|324.67|322.27|325.06|322.66|324.67|322.27|0
1654185040000|2022-06-02 15:50:40|324.8|322.4|324.4|322|324.8|322.4|324.4|322|0
1654185050000|2022-06-02 15:50:50|324.27|321.87|324.14|321.74|324.4|322|324.14|321.74|0
1654185060000|2022-06-02 15:51:00|324.4|322|324.27|321.87|324.4|322|324.14|321.74|0
1654185070000|2022-06-02 15:51:10|324|321.6|323.87|321.47|324.07|321.67|323.74|321.34|0
1654185080000|2022-06-02 15:51:20|323.74|321.34|323.87|321.47|323.87|321.47|323.61|321.21|0
1654185090000|2022-06-02 15:51:30|323.74|321.34|323.94|321.54|324.14|321.74|323.74|321.34|0
1654185100000|2022-06-02 15:51:40|323.87|321.47|324|321.6|324|321.6|323.87|321.47|0
1654185110000|2022-06-02 15:51:50|323.87|321.47|323.87|321.47|323.87|321.47|323.87|321.47|0
1654185120000|2022-06-02 15:52:00|324.4|322|324.4|322|324.53|322.13|324.4|322|0
1654185130000|2022-06-02 15:52:10|324.27|321.87|324.4|322|324.4|322|324|321.6|0
1654185140000|2022-06-02 15:52:20|324.27|321.87|324|321.6|324.27|321.87|324|321.6|0
1654185150000|2022-06-02 15:52:30|323.87|321.47|323.87|321.47|323.87|321.47|323.81|321.41|0
1654185160000|2022-06-02 15:52:40|323.74|321.34|323.87|321.47|323.87|321.47|323.74|321.34|0
1654185170000|2022-06-02 15:52:50|323.74|321.34|323.61|321.21|323.74|321.34|323.61|321.21|0
1654185180000|2022-06-02 15:53:00|323.48|321.08|323.61|321.21|323.61|321.21|323.34|320.94|0
1654185190000|2022-06-02 15:53:10|323.48|321.08|323.21|320.81|323.48|321.08|323.21|320.81|0
1654185200000|2022-06-02 15:53:20|323.48|321.08|323.48|321.08|323.48|321.08|323.34|320.94|0
1654185210000|2022-06-02 15:53:30|323.34|320.94|323.61|321.21|323.61|321.21|323.34|320.94|0
1654185220000|2022-06-02 15:53:40|323.87|321.47|323.74|321.34|323.87|321.47|323.74|321.34|0
1654185230000|2022-06-02 15:53:50|324|321.6|323.87|321.47|324.07|321.67|323.87|321.47|0
1654185240000|2022-06-02 15:54:00|324|321.6|324|321.6|324.13|321.73|323.74|321.34|0
1654185250000|2022-06-02 15:54:10|323.61|321.21|324|321.6|324|321.6|323.61|321.21|0
1654185260000|2022-06-02 15:54:20|323.74|321.34|325.72|323.32|325.72|323.32|323.74|321.34|0
1654185270000|2022-06-02 15:54:30|325.46|323.06|325.19|322.79|325.59|323.19|325.19|322.79|0
1654185280000|2022-06-02 15:54:40|325.06|322.66|325.46|323.06|325.46|323.06|325.06|322.66|0
1654185290000|2022-06-02 15:54:50|326.12|323.72|326.12|323.72|326.39|323.99|326.12|323.72|0
1654185300000|2022-06-02 15:55:00|325.86|323.46|325.99|323.59|326.12|323.72|325.72|323.32|0
1654185310000|2022-06-02 15:55:10|325.86|323.46|325.59|323.19|325.86|323.46|325.59|323.19|0
1654185320000|2022-06-02 15:55:20|325.72|323.32|326.25|323.85|326.25|323.85|325.72|323.32|0
1654185330000|2022-06-02 15:55:30|326.52|324.12|326.45|324.05|326.78|324.38|326.45|324.05|0
1654185340000|2022-06-02 15:55:40|326.65|324.25|326.52|324.12|326.65|324.25|326.52|324.12|0
1654185350000|2022-06-02 15:55:50|326.65|324.25|326.92|324.52|326.92|324.52|326.65|324.25|0
1654185360000|2022-06-02 15:56:00|326.78|324.38|326.92|324.52|326.92|324.52|326.65|324.25|0
1654185370000|2022-06-02 15:56:10|327.58|325.18|327.05|324.65|327.58|325.18|326.78|324.38|0
1654185380000|2022-06-02 15:56:20|327.18|324.78|327.32|324.92|327.32|324.92|327.18|324.78|0
1654185390000|2022-06-02 15:56:30|327.18|324.78|327.18|324.78|327.18|324.78|327.12|324.72|0
1654185400000|2022-06-02 15:56:40|327.32|324.92|327.45|325.05|327.45|325.05|327.05|324.65|0
1654185410000|2022-06-02 15:56:50|327.58|325.18|327.58|325.18|327.58|325.18|327.52|325.12|0
1654185420000|2022-06-02 15:57:00|327.45|325.05|328.11|325.71|328.11|325.71|327.45|325.05|0
1654185430000|2022-06-02 15:57:10|327.98|325.58|328.11|325.71|328.25|325.85|327.98|325.58|0
1654185440000|2022-06-02 15:57:20|328.38|325.98|328.38|325.98|328.51|326.11|328.38|325.98|0
1654185450000|2022-06-02 15:57:30|328.65|326.25|329.12|326.72|329.12|326.72|328.51|326.11|0
1654185460000|2022-06-02 15:57:40|329.31|326.91|329.05|326.65|329.45|327.05|329.05|326.65|0
1654185470000|2022-06-02 15:57:50|328.65|326.25|328.65|326.25|328.65|326.25|328.51|326.11|0
1654185480000|2022-06-02 15:58:00|328.78|326.38|328.65|326.25|328.91|326.51|328.65|326.25|0
1654185490000|2022-06-02 15:58:10|328.38|325.98|328.11|325.71|328.38|325.98|328.11|325.71|0
1654185500000|2022-06-02 15:58:20|328.38|325.98|328.51|326.11|328.51|326.11|328.38|325.98|0
1654185510000|2022-06-02 15:58:30|328.65|326.25|328.78|326.38|328.91|326.51|328.65|326.25|0
1654185520000|2022-06-02 15:58:40|328.91|326.51|328.65|326.25|328.91|326.51|328.65|326.25|0
1654185530000|2022-06-02 15:58:50|328.78|326.38|329.05|326.65|329.18|326.78|328.78|326.38|0
1654185540000|2022-06-02 15:59:00|328.65|326.25|329.05|326.65|329.05|326.65|328.51|326.11|0
1654185550000|2022-06-02 15:59:10|328.91|326.51|328.65|326.25|328.91|326.51|328.65|326.25|0
1654185560000|2022-06-02 15:59:20|328.51|326.11|328.25|325.85|328.65|326.25|328.25|325.85|0
1654185570000|2022-06-02 15:59:30|328.65|326.25|328.65|326.25|328.65|326.25|328.65|326.25|0
1654185580000|2022-06-02 15:59:40|328.72|326.32|329.31|326.91|329.31|326.91|328.51|326.11|0
1654185590000|2022-06-02 15:59:50|329.18|326.78|328.91|326.51|329.31|326.91|328.91|326.51|0
1654185600000|2022-06-02 16:00:00|328.25|325.85|327.98|325.58|328.38|325.98|327.98|325.58|0
1654185610000|2022-06-02 16:00:10|328.38|325.98|328.91|326.51|328.91|326.51|328.38|325.98|0
1654185620000|2022-06-02 16:00:20|329.05|326.65|328.85|326.45|329.05|326.65|328.85|326.45|0
1654185630000|2022-06-02 16:00:30|328.65|326.25|328.51|326.11|328.65|326.25|328.51|326.11|0
1654185640000|2022-06-02 16:00:40|328.91|326.51|328.65|326.25|329.05|326.65|328.65|326.25|0
1654185650000|2022-06-02 16:00:50|328.51|326.11|328.78|326.38|328.78|326.38|328.38|325.98|0
1654185660000|2022-06-02 16:01:00|329.05|326.65|329.18|326.78|329.18|326.78|329.05|326.65|0
1654185670000|2022-06-02 16:01:10|329.31|326.91|329.98|327.58|329.98|327.58|329.18|326.78|0
1654185680000|2022-06-02 16:01:20|329.71|327.31|329.18|326.78|329.71|327.31|329.18|326.78|0
1654185690000|2022-06-02 16:01:30|329.05|326.65|329.05|326.65|329.05|326.65|328.91|326.51|0
1654185700000|2022-06-02 16:01:40|328.98|326.58|329.71|327.31|329.71|327.31|328.98|326.58|0
1654185710000|2022-06-02 16:01:50|329.65|327.25|329.71|327.31|329.85|327.45|329.65|327.25|0
1654185720000|2022-06-02 16:02:00|329.98|327.58|329.85|327.45|329.98|327.58|329.58|327.18|0
1654185730000|2022-06-02 16:02:10|329.45|327.05|329.05|326.65|329.45|327.05|329.05|326.65|0
1654185740000|2022-06-02 16:02:20|329.58|327.18|329.58|327.18|329.58|327.18|329.45|327.05|0
1654185750000|2022-06-02 16:02:30|329.71|327.31|329.71|327.31|329.71|327.31|329.45|327.05|0
1654185760000|2022-06-02 16:02:40|329.58|327.18|329.58|327.18|329.71|327.31|329.45|327.05|0
1654185770000|2022-06-02 16:02:50|329.45|327.05|329.18|326.78|329.45|327.05|329.18|326.78|0
1654185780000|2022-06-02 16:03:00|328.91|326.51|328.78|326.38|329.18|326.78|328.78|326.38|0
1654185790000|2022-06-02 16:03:10|328.64|326.24|328.64|326.24|328.64|326.24|328.64|326.24|0
1654185800000|2022-06-02 16:03:20|328.51|326.11|328.24|325.84|328.51|326.11|328.24|325.84|0
1654185810000|2022-06-02 16:03:30|328.11|325.71|327.98|325.58|328.38|325.98|327.98|325.58|0
1654185820000|2022-06-02 16:03:40|327.84|325.44|327.58|325.18|327.84|325.44|327.58|325.18|0
1654185830000|2022-06-02 16:03:50|327.71|325.31|327.78|325.38|327.78|325.38|327.71|325.31|0
1654185840000|2022-06-02 16:04:00|327.98|325.58|327.71|325.31|328.05|325.65|327.71|325.31|0
1654185850000|2022-06-02 16:04:10|327.58|325.18|327.65|325.25|327.71|325.31|327.58|325.18|0
1654185860000|2022-06-02 16:04:20|327.58|325.18|327.71|325.31|327.71|325.31|327.45|325.05|0
1654185870000|2022-06-02 16:04:30|327.84|325.44|327.71|325.31|327.84|325.44|327.71|325.31|0
1654185880000|2022-06-02 16:04:40|327.58|325.18|327.44|325.04|327.58|325.18|327.31|324.91|0
1654185890000|2022-06-02 16:04:50|327.31|324.91|327.05|324.65|327.31|324.91|327.05|324.65|0
1654185900000|2022-06-02 16:05:00|327.31|324.91|327.18|324.78|327.31|324.91|327.18|324.78|0
1654185910000|2022-06-02 16:05:10|327.31|324.91|327.84|325.44|327.84|325.44|327.31|324.91|0
1654185920000|2022-06-02 16:05:20|328.51|326.11|328.24|325.84|328.51|326.11|328.24|325.84|0
1654185930000|2022-06-02 16:05:30|328.38|325.98|327.71|325.31|328.64|326.24|327.71|325.31|0
1654185940000|2022-06-02 16:05:40|327.58|325.18|327.98|325.58|327.98|325.58|327.44|325.04|0
1654185950000|2022-06-02 16:05:50|327.84|325.44|327.58|325.18|327.84|325.44|327.58|325.18|0
1654185960000|2022-06-02 16:06:00|327.44|325.04|327.18|324.78|327.44|325.04|327.18|324.78|0
1654185970000|2022-06-02 16:06:10|327.31|324.91|327.58|325.18|327.58|325.18|327.31|324.91|0
1654185980000|2022-06-02 16:06:20|327.71|325.31|327.84|325.44|328.11|325.71|327.71|325.31|0
1654185990000|2022-06-02 16:06:30|327.98|325.58|327.98|325.58|327.98|325.58|327.84|325.44|0
1654186000000|2022-06-02 16:06:40|328.11|325.71|328.51|326.11|328.78|326.38|328.11|325.71|0
1654186010000|2022-06-02 16:06:50|328.18|325.78|328.24|325.84|328.24|325.84|328.11|325.71|0
1654186020000|2022-06-02 16:07:00|327.98|325.58|328.51|326.11|328.64|326.24|327.98|325.58|0
1654186030000|2022-06-02 16:07:10|328.64|326.24|328.64|326.24|328.78|326.38|328.64|326.24|0
1654186040000|2022-06-02 16:07:20|328.38|325.98|328.11|325.71|328.38|325.98|328.11|325.71|0
1654186050000|2022-06-02 16:07:30|328.38|325.98|328.24|325.84|328.38|325.98|327.98|325.58|0
1654186060000|2022-06-02 16:07:40|327.98|325.58|327.31|324.91|328.11|325.71|327.31|324.91|0
1654186070000|2022-06-02 16:07:50|327.44|325.04|327.44|325.04|327.44|325.04|327.31|324.91|0
1654186080000|2022-06-02 16:08:00|327.18|324.78|327.65|325.25|327.71|325.31|327.18|324.78|0
1654186090000|2022-06-02 16:08:10|327.71|325.31|328.11|325.71|328.24|325.84|327.71|325.31|0
1654186100000|2022-06-02 16:08:20|328.24|325.84|328.24|325.84|328.24|325.84|328.24|325.84|0
1654186110000|2022-06-02 16:08:30|328.31|325.91|328.58|326.18|328.64|326.24|328.31|325.91|0
1654186120000|2022-06-02 16:08:40|328.64|326.24|328.51|326.11|328.78|326.38|328.51|326.11|0
1654186130000|2022-06-02 16:08:50|328.58|326.18|328.38|325.98|328.58|326.18|328.38|325.98|0
1654186140000|2022-06-02 16:09:00|328.18|325.78|328.11|325.71|328.24|325.84|327.98|325.58|0
1654186150000|2022-06-02 16:09:10|328.24|325.84|327.84|325.44|328.24|325.84|327.84|325.44|0
1654186160000|2022-06-02 16:09:20|327.98|325.58|328.24|325.84|328.24|325.84|327.84|325.44|0
1654186170000|2022-06-02 16:09:30|328.38|325.98|329.04|326.64|329.04|326.64|328.38|325.98|0
1654186180000|2022-06-02 16:09:40|328.64|326.24|328.18|325.78|328.64|326.24|328.18|325.78|0
1654186190000|2022-06-02 16:09:50|328.24|325.84|327.98|325.58|328.24|325.84|327.98|325.58|0
1654186200000|2022-06-02 16:10:00|328.24|325.84|328.24|325.84|328.24|325.84|327.98|325.58|0
1654186210000|2022-06-02 16:10:10|328.11|325.71|327.84|325.44|328.24|325.84|327.84|325.44|0
1654186220000|2022-06-02 16:10:20|327.71|325.31|327.44|325.04|327.71|325.31|327.44|325.04|0
1654186230000|2022-06-02 16:10:30|327.31|324.91|327.44|325.04|327.44|325.04|327.31|324.91|0
1654186240000|2022-06-02 16:10:40|327.31|324.91|327.18|324.78|327.44|325.04|327.18|324.78|0
1654186250000|2022-06-02 16:10:50|327.04|324.64|327.04|324.64|327.18|324.78|327.04|324.64|0
1654186260000|2022-06-02 16:11:00|326.98|324.58|326.91|324.51|326.98|324.58|326.78|324.38|0
1654186270000|2022-06-02 16:11:10|327.31|324.91|327.84|325.44|327.84|325.44|327.31|324.91|0
1654186280000|2022-06-02 16:11:20|327.57|325.17|327.44|325.04|327.57|325.17|327.24|324.84|0
1654186290000|2022-06-02 16:11:30|327.57|325.17|328.64|326.24|328.77|326.37|327.57|325.17|0
1654186300000|2022-06-02 16:11:40|328.77|326.37|328.77|326.37|328.77|326.37|328.64|326.24|0
1654186310000|2022-06-02 16:11:50|328.91|326.51|328.64|326.24|328.91|326.51|328.64|326.24|0
1654186320000|2022-06-02 16:12:00|328.58|326.18|327.57|325.17|328.58|326.18|327.57|325.17|0
1654186330000|2022-06-02 16:12:10|328.24|325.84|327.31|324.91|328.24|325.84|327.31|324.91|0
1654186340000|2022-06-02 16:12:20|327.44|325.04|327.57|325.17|327.57|325.17|327.44|325.04|0
1654186350000|2022-06-02 16:12:30|327.84|325.44|327.57|325.17|327.84|325.44|327.57|325.17|0
1654186360000|2022-06-02 16:12:40|327.97|325.57|327.84|325.44|328.18|325.78|327.84|325.44|0
1654186370000|2022-06-02 16:12:50|327.71|325.31|327.97|325.57|328.11|325.71|327.71|325.31|0
1654186380000|2022-06-02 16:13:00|328.11|325.71|327.84|325.44|328.11|325.71|327.78|325.38|0
1654186390000|2022-06-02 16:13:10|327.71|325.31|327.57|325.17|327.71|325.31|327.44|325.04|0
1654186400000|2022-06-02 16:13:20|327.44|325.04|327.24|324.84|327.44|325.04|327.04|324.64|0
1654186410000|2022-06-02 16:13:30|327.38|324.98|327.44|325.04|327.44|325.04|327.17|324.77|0
1654186420000|2022-06-02 16:13:40|327.64|325.24|327.71|325.31|327.84|325.44|327.64|325.24|0
1654186430000|2022-06-02 16:13:50|327.51|325.11|327.44|325.04|327.51|325.11|327.44|325.04|0
1654186440000|2022-06-02 16:14:00|327.24|324.84|328.11|325.71|328.11|325.71|327.24|324.84|0
1654186450000|2022-06-02 16:14:10|327.97|325.57|327.38|324.98|328.11|325.71|327.38|324.98|0
1654186460000|2022-06-02 16:14:20|327.24|324.84|327.17|324.77|327.31|324.91|327.17|324.77|0
1654186470000|2022-06-02 16:14:30|327.31|324.91|327.11|324.71|327.31|324.91|327.11|324.71|0
1654186480000|2022-06-02 16:14:40|326.91|324.51|326.78|324.38|326.91|324.51|326.64|324.24|0
1654186490000|2022-06-02 16:14:50|326.91|324.51|327.44|325.04|327.44|325.04|326.91|324.51|0
1654186500000|2022-06-02 16:15:00|327.31|324.91|327.31|324.91|327.44|325.04|327.31|324.91|0
1654186510000|2022-06-02 16:15:10|327.17|324.77|327.17|324.77|327.17|324.77|327.04|324.64|0
1654186520000|2022-06-02 16:15:20|326.91|324.51|326.91|324.51|327.04|324.64|326.91|324.51|0
1654186530000|2022-06-02 16:15:30|326.64|324.24|327.04|324.64|327.04|324.64|326.64|324.24|0
1654186540000|2022-06-02 16:15:40|327.17|324.77|327.17|324.77|327.17|324.77|327.04|324.64|0
1654186550000|2022-06-02 16:15:50|327.04|324.64|326.64|324.24|327.04|324.64|326.64|324.24|0
1654186560000|2022-06-02 16:16:00|326.71|324.31|326.77|324.37|326.91|324.51|326.64|324.24|0
1654186570000|2022-06-02 16:16:10|326.91|324.51|327.04|324.64|327.04|324.64|326.91|324.51|0
1654186580000|2022-06-02 16:16:20|326.91|324.51|326.91|324.51|326.91|324.51|326.91|324.51|0
1654186590000|2022-06-02 16:16:30|326.77|324.37|326.64|324.24|326.91|324.51|326.51|324.11|0
1654186600000|2022-06-02 16:16:40|326.77|324.37|326.91|324.51|326.91|324.51|326.77|324.37|0
1654186610000|2022-06-02 16:16:50|326.77|324.37|327.44|325.04|327.44|325.04|326.77|324.37|0
1654186620000|2022-06-02 16:17:00|327.04|324.64|326.84|324.44|327.04|324.64|326.51|324.11|0
1654186630000|2022-06-02 16:17:10|326.71|324.31|326.64|324.24|326.91|324.51|326.64|324.24|0
1654186640000|2022-06-02 16:17:20|326.51|324.11|326.38|323.98|326.51|324.11|326.38|323.98|0
1654186650000|2022-06-02 16:17:30|326.44|324.04|325.84|323.44|326.44|324.04|325.84|323.44|0
1654186660000|2022-06-02 16:17:40|325.58|323.18|325.84|323.44|325.84|323.44|325.58|323.18|0
1654186670000|2022-06-02 16:17:50|325.58|323.18|325.58|323.18|325.58|323.18|325.58|323.18|0
1654186680000|2022-06-02 16:18:00|325.45|323.05|325.45|323.05|325.45|323.05|325.45|323.05|0
1654186690000|2022-06-02 16:18:10|325.52|323.12|325.45|323.05|325.52|323.12|325.31|322.91|0
1654186700000|2022-06-02 16:18:20|325.31|322.91|325.18|322.78|325.31|322.91|325.18|322.78|0
1654186710000|2022-06-02 16:18:30|325.31|322.91|325.45|323.05|325.45|323.05|325.31|322.91|0
1654186720000|2022-06-02 16:18:40|325.31|322.91|325.05|322.65|325.31|322.91|325.05|322.65|0
1654186730000|2022-06-02 16:18:50|324.78|322.38|324.78|322.38|324.92|322.52|324.65|322.25|0
1654186740000|2022-06-02 16:19:00|324.92|322.52|324.78|322.38|324.92|322.52|324.78|322.38|0
1654186750000|2022-06-02 16:19:10|324.65|322.25|324.52|322.12|324.78|322.38|324.52|322.12|0
1654186760000|2022-06-02 16:19:20|324.78|322.38|325.05|322.65|325.18|322.78|324.78|322.38|0
1654186770000|2022-06-02 16:19:30|324.92|322.52|324.92|322.52|325.05|322.65|324.92|322.52|0
1654186780000|2022-06-02 16:19:40|325.05|322.65|325.05|322.65|325.05|322.65|324.92|322.52|0
1654186790000|2022-06-02 16:19:50|325.12|322.72|324.78|322.38|325.12|322.72|324.78|322.38|0
1654186800000|2022-06-02 16:20:00|324.65|322.25|325.31|322.91|325.31|322.91|324.65|322.25|0
1654186810000|2022-06-02 16:20:10|325.58|323.18|324.92|322.52|325.58|323.18|324.92|322.52|0
1654186820000|2022-06-02 16:20:20|324.78|322.38|324.52|322.12|324.78|322.38|324.52|322.12|0
1654186830000|2022-06-02 16:20:30|324.65|322.25|324.25|321.85|324.65|322.25|324.19|321.79|0
1654186840000|2022-06-02 16:20:40|324.12|321.72|323.73|321.33|324.12|321.72|323.73|321.33|0
1654186850000|2022-06-02 16:20:50|323.86|321.46|323.59|321.19|323.99|321.59|323.59|321.19|0
1654186860000|2022-06-02 16:21:00|323.46|321.06|323.86|321.46|323.86|321.46|323.46|321.06|0
1654186870000|2022-06-02 16:21:10|323.99|321.59|324.25|321.85|324.25|321.85|323.99|321.59|0
1654186880000|2022-06-02 16:21:20|324.52|322.12|324.52|322.12|324.78|322.38|324.52|322.12|0
1654186890000|2022-06-02 16:21:30|324.65|322.25|324.78|322.38|324.78|322.38|324.39|321.99|0
1654186900000|2022-06-02 16:21:40|324.92|322.52|324.92|322.52|324.92|322.52|324.92|322.52|0
1654186910000|2022-06-02 16:21:50|324.78|322.38|324.78|322.38|324.78|322.38|324.65|322.25|0
1654186920000|2022-06-02 16:22:00|324.92|322.52|324.65|322.25|324.92|322.52|324.65|322.25|0
1654186930000|2022-06-02 16:22:10|324.78|322.38|324.65|322.25|324.92|322.52|324.65|322.25|0
1654186940000|2022-06-02 16:22:20|324.52|322.12|324.52|322.12|324.52|322.12|324.39|321.99|0
1654186950000|2022-06-02 16:22:30|324.39|321.99|324.52|322.12|324.52|322.12|324.25|321.85|0
1654186960000|2022-06-02 16:22:40|324.39|321.99|324.52|322.12|324.52|322.12|324.39|321.99|0
1654186970000|2022-06-02 16:22:50|324.39|321.99|324.39|321.99|324.39|321.99|324.25|321.85|0
1654186980000|2022-06-02 16:23:00|324.12|321.72|323.99|321.59|324.25|321.85|323.99|321.59|0
1654186990000|2022-06-02 16:23:10|323.86|321.46|323.73|321.33|323.86|321.46|323.73|321.33|0
1654187000000|2022-06-02 16:23:20|323.59|321.19|323.33|320.93|323.73|321.33|323.33|320.93|0
1654187010000|2022-06-02 16:23:30|323.46|321.06|323.33|320.93|323.46|321.06|323.33|320.93|0
1654187020000|2022-06-02 16:23:40|323.27|320.87|323.07|320.67|323.27|320.87|323.07|320.67|0
1654187030000|2022-06-02 16:23:50|322.8|320.4|323.07|320.67|323.07|320.67|322.8|320.4|0
1654187040000|2022-06-02 16:24:00|322.93|320.53|322.41|320.01|322.93|320.53|322.41|320.01|0
1654187050000|2022-06-02 16:24:10|322.34|319.94|322.01|319.61|322.34|319.94|322.01|319.61|0
1654187060000|2022-06-02 16:24:20|322.14|319.74|321.88|319.48|322.14|319.74|321.88|319.48|0
1654187070000|2022-06-02 16:24:30|322.01|319.61|321.88|319.48|322.01|319.61|321.75|319.35|0
1654187080000|2022-06-02 16:24:40|321.75|319.35|321.75|319.35|321.88|319.48|321.75|319.35|0
1654187090000|2022-06-02 16:24:50|321.62|319.22|321.49|319.09|321.62|319.22|321.49|319.09|0
1654187100000|2022-06-02 16:25:00|321.62|319.22|321.68|319.28|321.68|319.28|321.35|318.95|0
1654187110000|2022-06-02 16:25:10|321.62|319.22|321.75|319.35|321.88|319.48|321.62|319.22|0
1654187120000|2022-06-02 16:25:20|321.68|319.28|321.62|319.22|321.68|319.28|321.62|319.22|0
1654187130000|2022-06-02 16:25:30|321.49|319.09|321.62|319.22|321.62|319.22|321.49|319.09|0
1654187140000|2022-06-02 16:25:40|321.48|319.08|321.35|318.95|321.48|319.08|321.35|318.95|0
1654187150000|2022-06-02 16:25:50|321.48|319.08|321.35|318.95|321.48|319.08|321.35|318.95|0
1654187160000|2022-06-02 16:26:00|321.48|319.08|322.14|319.74|322.14|319.74|321.35|318.95|0
1654187170000|2022-06-02 16:26:10|322.27|319.87|322.27|319.87|322.41|320.01|322.27|319.87|0
1654187180000|2022-06-02 16:26:20|322.01|319.61|321.75|319.35|322.01|319.61|321.75|319.35|0
1654187190000|2022-06-02 16:26:30|321.62|319.22|321.62|319.22|321.82|319.42|321.62|319.22|0
1654187200000|2022-06-02 16:26:40|321.75|319.35|321.55|319.15|321.75|319.35|321.55|319.15|0
1654187210000|2022-06-02 16:26:50|321.48|319.08|321.35|318.95|321.48|319.08|321.35|318.95|0
1654187220000|2022-06-02 16:27:00|321.48|319.08|321.48|319.08|321.62|319.22|321.48|319.08|0
1654187230000|2022-06-02 16:27:10|321.42|319.02|321.35|318.95|321.48|319.08|321.35|318.95|0
1654187240000|2022-06-02 16:27:20|320.96|318.56|320.96|318.56|321.09|318.69|320.96|318.56|0
1654187250000|2022-06-02 16:27:30|321.09|318.69|320.83|318.43|321.09|318.69|320.83|318.43|0
1654187260000|2022-06-02 16:27:40|320.96|318.56|320.83|318.43|320.96|318.56|320.83|318.43|0
1654187270000|2022-06-02 16:27:50|320.96|318.56|320.76|318.36|320.96|318.56|320.76|318.36|0
1654187280000|2022-06-02 16:28:00|320.7|318.3|320.57|318.17|320.7|318.3|320.43|318.03|0
1654187290000|2022-06-02 16:28:10|320.43|318.03|320.3|317.9|320.43|318.03|320.3|317.9|0
1654187300000|2022-06-02 16:28:20|320.17|317.77|320.17|317.77|320.3|317.9|320.17|317.77|0
1654187310000|2022-06-02 16:28:30|320.3|317.9|320.43|318.03|320.43|318.03|320.3|317.9|0
1654187320000|2022-06-02 16:28:40|320.37|317.97|320.83|318.43|320.83|318.43|320.37|317.97|0
1654187330000|2022-06-02 16:28:50|320.7|318.3|320.96|318.56|321.22|318.82|320.7|318.3|0
1654187340000|2022-06-02 16:29:00|320.83|318.43|321.22|318.82|321.22|318.82|320.83|318.43|0
1654187350000|2022-06-02 16:29:10|321.03|318.63|320.83|318.43|321.22|318.82|320.83|318.43|0
1654187360000|2022-06-02 16:29:20|320.96|318.56|320.7|318.3|320.96|318.56|320.7|318.3|0
1654187370000|2022-06-02 16:29:30|320.56|318.16|320.3|317.9|320.56|318.16|320.3|317.9|0
1654187380000|2022-06-02 16:29:40|320.17|317.77|320.3|317.9|320.3|317.9|320.17|317.77|0
1654187390000|2022-06-02 16:29:50|320.04|317.64|320.17|317.77|320.24|317.84|320.04|317.64|0
1654187400000|2022-06-02 16:30:00|319.78|317.38|320.04|317.64|320.04|317.64|319.65|317.25|0
1654187410000|2022-06-02 16:30:10|319.78|317.38|319.52|317.12|319.78|317.38|319.52|317.12|0
1654187420000|2022-06-02 16:30:20|319.39|316.99|319.52|317.12|319.52|317.12|319.39|316.99|0
1654187430000|2022-06-02 16:30:30|319.39|316.99|319.52|317.12|319.52|317.12|319.39|316.99|0
1654187440000|2022-06-02 16:30:40|319.65|317.25|319.65|317.25|319.65|317.25|319.39|316.99|0
1654187450000|2022-06-02 16:30:50|319.52|317.12|319.78|317.38|319.78|317.38|319.52|317.12|0
1654187460000|2022-06-02 16:31:00|320.17|317.77|320.04|317.64|320.17|317.77|319.91|317.51|0
1654187470000|2022-06-02 16:31:10|320.17|317.77|320.17|317.77|320.3|317.9|320.17|317.77|0
1654187480000|2022-06-02 16:31:20|320.3|317.9|320.43|318.03|320.43|318.03|320.3|317.9|0
1654187490000|2022-06-02 16:31:30|320.56|318.16|320.43|318.03|320.56|318.16|320.43|318.03|0
1654187500000|2022-06-02 16:31:40|320.3|317.9|320.24|317.84|320.56|318.16|320.24|317.84|0
1654187510000|2022-06-02 16:31:50|320.04|317.64|320.37|317.97|320.37|317.97|320.04|317.64|0
1654187520000|2022-06-02 16:32:00|320.3|317.9|319.78|317.38|320.3|317.9|319.78|317.38|0
1654187530000|2022-06-02 16:32:10|319.65|317.25|319.52|317.12|319.65|317.25|319.52|317.12|0
1654187540000|2022-06-02 16:32:20|319.65|317.25|319.52|317.12|319.65|317.25|319.52|317.12|0
1654187550000|2022-06-02 16:32:30|319.38|316.98|319.38|316.98|319.38|316.98|319.38|316.98|0
1654187560000|2022-06-02 16:32:40|319.25|316.85|319.65|317.25|319.78|317.38|319.25|316.85|0
1654187570000|2022-06-02 16:32:50|319.91|317.51|319.38|316.98|319.91|317.51|319.38|316.98|0
1654187580000|2022-06-02 16:33:00|319.25|316.85|319.32|316.92|319.32|316.92|319.25|316.85|0
1654187590000|2022-06-02 16:33:10|319.38|316.98|319.25|316.85|319.38|316.98|319.25|316.85|0
1654187600000|2022-06-02 16:33:20|319.12|316.72|319.12|316.72|319.12|316.72|318.99|316.59|0
1654187610000|2022-06-02 16:33:30|318.99|316.59|318.99|316.59|318.99|316.59|318.99|316.59|0
1654187620000|2022-06-02 16:33:40|318.86|316.46|318.73|316.33|318.86|316.46|318.73|316.33|0
1654187630000|2022-06-02 16:33:50|318.86|316.46|318.73|316.33|318.86|316.46|318.73|316.33|0
1654187640000|2022-06-02 16:34:00|318.86|316.46|319.25|316.85|319.25|316.85|318.73|316.33|0
1654187650000|2022-06-02 16:34:10|319.19|316.79|319.25|316.85|319.25|316.85|319.12|316.72|0
1654187660000|2022-06-02 16:34:20|319.65|317.25|319.51|317.11|319.65|317.25|319.51|317.11|0
1654187670000|2022-06-02 16:34:30|319.65|317.25|319.38|316.98|319.65|317.25|319.38|316.98|0
1654187680000|2022-06-02 16:34:40|319.51|317.11|319.51|317.11|319.51|317.11|319.38|316.98|0
1654187690000|2022-06-02 16:34:50|319.38|316.98|319.12|316.72|319.38|316.98|319.12|316.72|0
1654187700000|2022-06-02 16:35:00|318.99|316.59|319.12|316.72|319.12|316.72|318.99|316.59|0
1654187710000|2022-06-02 16:35:10|318.99|316.59|318.99|316.59|318.99|316.59|318.86|316.46|0
1654187720000|2022-06-02 16:35:20|319.12|316.72|319.38|316.98|319.38|316.98|319.12|316.72|0
1654187730000|2022-06-02 16:35:30|319.25|316.85|318.99|316.59|319.25|316.85|318.99|316.59|0
1654187740000|2022-06-02 16:35:40|318.86|316.46|318.86|316.46|318.86|316.46|318.67|316.27|0
1654187750000|2022-06-02 16:35:50|318.99|316.59|318.6|316.2|318.99|316.59|318.6|316.2|0
1654187760000|2022-06-02 16:36:00|318.73|316.33|318.6|316.2|318.73|316.33|318.6|316.2|0
1654187770000|2022-06-02 16:36:10|318.47|316.07|317.95|315.55|318.47|316.07|317.95|315.55|0
1654187780000|2022-06-02 16:36:20|317.82|315.42|318.21|315.81|318.21|315.81|317.69|315.29|0
1654187790000|2022-06-02 16:36:30|318.08|315.68|318.34|315.94|318.6|316.2|318.08|315.68|0
1654187800000|2022-06-02 16:36:40|318.21|315.81|317.95|315.55|318.21|315.81|317.95|315.55|0
1654187810000|2022-06-02 16:36:50|317.75|315.35|317.82|315.42|317.95|315.55|317.75|315.35|0
1654187820000|2022-06-02 16:37:00|317.69|315.29|318.34|315.94|318.34|315.94|317.69|315.29|0
1654187830000|2022-06-02 16:37:10|318.47|316.07|318.21|315.81|318.47|316.07|318.21|315.81|0
1654187840000|2022-06-02 16:37:20|318.08|315.68|318.08|315.68|318.08|315.68|317.95|315.55|0
1654187850000|2022-06-02 16:37:30|318.21|315.81|318.21|315.81|318.21|315.81|318.08|315.68|0
1654187860000|2022-06-02 16:37:40|318.27|315.87|317.95|315.55|318.27|315.87|317.95|315.55|0
1654187870000|2022-06-02 16:37:50|318.08|315.68|317.95|315.55|318.21|315.81|317.95|315.55|0
1654187880000|2022-06-02 16:38:00|318.08|315.68|318.34|315.94|318.34|315.94|317.95|315.55|0
1654187890000|2022-06-02 16:38:10|318.47|316.07|318.73|316.33|318.86|316.46|318.47|316.07|0
1654187900000|2022-06-02 16:38:20|318.86|316.46|318.08|315.68|318.86|316.46|318.08|315.68|0
1654187910000|2022-06-02 16:38:30|317.95|315.55|317.81|315.41|317.95|315.55|317.81|315.41|0
1654187920000|2022-06-02 16:38:40|317.68|315.28|317.55|315.15|317.68|315.28|317.55|315.15|0
1654187930000|2022-06-02 16:38:50|317.68|315.28|317.68|315.28|317.68|315.28|317.55|315.15|0
1654187940000|2022-06-02 16:39:00|317.55|315.15|317.55|315.15|317.81|315.41|317.55|315.15|0
1654187950000|2022-06-02 16:39:10|317.68|315.28|317.68|315.28|317.68|315.28|317.68|315.28|0
1654187960000|2022-06-02 16:39:20|317.55|315.15|317.42|315.02|317.55|315.15|317.42|315.02|0
1654187970000|2022-06-02 16:39:30|317.03|314.63|317.03|314.63|317.16|314.76|317.03|314.63|0
1654187980000|2022-06-02 16:39:40|317.16|314.76|316.9|314.5|317.16|314.76|316.9|314.5|0
1654187990000|2022-06-02 16:39:50|316.97|314.57|317.03|314.63|317.03|314.63|316.9|314.5|0
1654188000000|2022-06-02 16:40:00|316.9|314.5|316.9|314.5|316.9|314.5|316.77|314.37|0
1654188010000|2022-06-02 16:40:10|316.77|314.37|316.9|314.5|317.03|314.63|316.77|314.37|0
1654188020000|2022-06-02 16:40:20|317.29|314.89|317.55|315.15|317.55|315.15|317.29|314.89|0
1654188030000|2022-06-02 16:40:30|317.42|315.02|317.55|315.15|317.55|315.15|317.42|315.02|0
1654188040000|2022-06-02 16:40:40|317.42|315.02|317.03|314.63|317.42|315.02|317.03|314.63|0
1654188050000|2022-06-02 16:40:50|317.29|314.89|317.29|314.89|317.29|314.89|317.29|314.89|0
1654188060000|2022-06-02 16:41:00|317.36|314.96|317.55|315.15|317.55|315.15|317.36|314.96|0
1654188070000|2022-06-02 16:41:10|317.29|314.89|317.16|314.76|317.29|314.89|317.1|314.7|0
1654188080000|2022-06-02 16:41:20|317.1|314.7|317.03|314.63|317.16|314.76|317.03|314.63|0
1654188090000|2022-06-02 16:41:30|317.16|314.76|317.23|314.83|317.29|314.89|317.03|314.63|0
1654188100000|2022-06-02 16:41:40|317.03|314.63|317.16|314.76|317.29|314.89|317.03|314.63|0
1654188110000|2022-06-02 16:41:50|317.29|314.89|317.55|315.15|317.55|315.15|317.29|314.89|0
1654188120000|2022-06-02 16:42:00|317.88|315.48|317.68|315.28|317.88|315.48|317.68|315.28|0
1654188130000|2022-06-02 16:42:10|317.81|315.41|317.68|315.28|317.81|315.41|317.68|315.28|0
1654188140000|2022-06-02 16:42:20|317.81|315.41|317.81|315.41|317.81|315.41|317.81|315.41|0
1654188150000|2022-06-02 16:42:30|317.68|315.28|319.38|316.98|319.38|316.98|317.68|315.28|0
1654188160000|2022-06-02 16:42:40|319.12|316.72|318.92|316.52|319.12|316.72|318.92|316.52|0
1654188170000|2022-06-02 16:42:50|318.99|316.59|319.51|317.11|319.77|317.37|318.99|316.59|0
1654188180000|2022-06-02 16:43:00|319.38|316.98|319.9|317.5|319.9|317.5|319.38|316.98|0
1654188190000|2022-06-02 16:43:10|320.03|317.63|320.3|317.9|320.3|317.9|319.9|317.5|0
1654188200000|2022-06-02 16:43:20|320.23|317.83|320.43|318.03|320.43|318.03|320.23|317.83|0
1654188210000|2022-06-02 16:43:30|320.95|318.55|320.69|318.29|320.95|318.55|320.69|318.29|0
1654188220000|2022-06-02 16:43:40|320.82|318.42|321.08|318.68|321.21|318.81|320.82|318.42|0
1654188230000|2022-06-02 16:43:50|320.95|318.55|321.08|318.68|321.21|318.81|320.95|318.55|0
1654188240000|2022-06-02 16:44:00|320.56|318.16|320.3|317.9|320.95|318.55|320.3|317.9|0
1654188250000|2022-06-02 16:44:10|320.56|318.16|320.16|317.76|320.56|318.16|320.16|317.76|0
1654188260000|2022-06-02 16:44:20|320.3|317.9|320.16|317.76|320.3|317.9|320.16|317.76|0
1654188270000|2022-06-02 16:44:30|320.03|317.63|320.3|317.9|320.3|317.9|320.03|317.63|0
1654188280000|2022-06-02 16:44:40|320.16|317.76|320.16|317.76|320.3|317.9|320.16|317.76|0
1654188290000|2022-06-02 16:44:50|320.03|317.63|319.9|317.5|320.03|317.63|319.9|317.5|0
1654188300000|2022-06-02 16:45:00|320.92|318.52|321.05|318.65|321.05|318.65|320.79|318.39|0
1654188310000|2022-06-02 16:45:10|320.92|318.52|320.92|318.52|321.05|318.65|320.92|318.52|0
1654188320000|2022-06-02 16:45:20|321.05|318.65|319.84|317.44|321.32|318.92|319.84|317.44|0
1654188330000|2022-06-02 16:45:30|319.78|317.38|320.04|317.64|320.04|317.64|319.78|317.38|0
1654188340000|2022-06-02 16:45:40|319.97|317.57|319.32|316.92|319.97|317.57|319.32|316.92|0
1654188350000|2022-06-02 16:45:50|319.05|316.65|319.12|316.72|319.18|316.78|319.05|316.65|0
1654188360000|2022-06-02 16:46:00|319.18|316.78|318.92|316.52|319.32|316.92|318.92|316.52|0
1654188370000|2022-06-02 16:46:10|319.18|316.78|318.99|316.59|319.18|316.78|318.92|316.52|0
1654188380000|2022-06-02 16:46:20|319.05|316.65|318.92|316.52|319.05|316.65|318.79|316.39|0
1654188390000|2022-06-02 16:46:30|318.79|316.39|319.38|316.98|319.38|316.98|318.79|316.39|0
1654188400000|2022-06-02 16:46:40|319.97|317.57|319.45|317.05|320.04|317.64|319.45|317.05|0
1654188410000|2022-06-02 16:46:50|319.31|316.91|319.25|316.85|319.31|316.91|319.18|316.78|0
1654188420000|2022-06-02 16:47:00|319.31|316.91|319.58|317.18|319.58|317.18|319.31|316.91|0
1654188430000|2022-06-02 16:47:10|319.64|317.24|319.31|316.91|319.84|317.44|319.31|316.91|0
1654188440000|2022-06-02 16:47:20|319.25|316.85|319.31|316.91|319.31|316.91|319.18|316.78|0
1654188450000|2022-06-02 16:47:30|319.45|317.05|319.18|316.78|319.58|317.18|319.18|316.78|0
1654188460000|2022-06-02 16:47:40|319.31|316.91|319.58|317.18|319.58|317.18|319.31|316.91|0
1654188470000|2022-06-02 16:47:50|319.38|316.98|319.71|317.31|319.84|317.44|319.31|316.91|0
1654188480000|2022-06-02 16:48:00|319.84|317.44|319.71|317.31|319.97|317.57|319.71|317.31|0
1654188490000|2022-06-02 16:48:10|319.64|317.24|319.64|317.24|319.64|317.24|319.64|317.24|0
1654188500000|2022-06-02 16:48:20|319.58|317.18|319.44|317.04|319.84|317.44|319.44|317.04|0
1654188510000|2022-06-02 16:48:30|319.51|317.11|319.31|316.91|319.51|317.11|319.31|316.91|0
1654188520000|2022-06-02 16:48:40|319.44|317.04|319.71|317.31|319.71|317.31|319.44|317.04|0
1654188530000|2022-06-02 16:48:50|319.77|317.37|319.84|317.44|319.84|317.44|319.71|317.31|0
1654188540000|2022-06-02 16:49:00|319.71|317.31|319.97|317.57|320.1|317.7|319.64|317.24|0
1654188550000|2022-06-02 16:49:10|320.04|317.64|320.1|317.7|320.23|317.83|319.97|317.57|0
1654188560000|2022-06-02 16:49:20|319.84|317.44|320.36|317.96|320.36|317.96|319.84|317.44|0
1654188570000|2022-06-02 16:49:30|320.17|317.77|320.1|317.7|320.17|317.77|320.1|317.7|0
1654188580000|2022-06-02 16:49:40|320.23|317.83|320.23|317.83|320.23|317.83|319.97|317.57|0
1654188590000|2022-06-02 16:49:50|320.36|317.96|319.84|317.44|320.36|317.96|319.84|317.44|0
1654188600000|2022-06-02 16:50:00|319.58|317.18|319.71|317.31|319.71|317.31|319.58|317.18|0
1654188610000|2022-06-02 16:50:10|319.84|317.44|319.57|317.17|319.84|317.44|319.57|317.17|0
1654188620000|2022-06-02 16:50:20|319.44|317.04|319.44|317.04|319.44|317.04|319.44|317.04|0
1654188630000|2022-06-02 16:50:30|319.57|317.17|319.57|317.17|319.57|317.17|319.38|316.98|0
1654188640000|2022-06-02 16:50:40|319.31|316.91|319.57|317.17|319.57|317.17|319.31|316.91|0
1654188650000|2022-06-02 16:50:50|319.31|316.91|319.57|317.17|319.71|317.31|319.31|316.91|0
1654188660000|2022-06-02 16:51:00|319.44|317.04|319.12|316.72|319.44|317.04|319.12|316.72|0
1654188670000|2022-06-02 16:51:10|319.05|316.65|318.92|316.52|319.05|316.65|318.92|316.52|0
1654188680000|2022-06-02 16:51:20|319.05|316.65|319.31|316.91|319.31|316.91|319.05|316.65|0
1654188690000|2022-06-02 16:51:30|319.05|316.65|318.66|316.26|319.05|316.65|318.66|316.26|0
1654188700000|2022-06-02 16:51:40|318.79|316.39|319.05|316.65|319.05|316.65|318.79|316.39|0
1654188710000|2022-06-02 16:51:50|318.92|316.52|318.66|316.26|318.92|316.52|318.66|316.26|0
1654188720000|2022-06-02 16:52:00|318.79|316.39|318.92|316.52|318.92|316.52|318.79|316.39|0
1654188730000|2022-06-02 16:52:10|318.79|316.39|318.73|316.33|318.79|316.39|318.73|316.33|0
1654188740000|2022-06-02 16:52:20|318.66|316.26|318.34|315.94|318.66|316.26|318.34|315.94|0
1654188750000|2022-06-02 16:52:30|318.14|315.74|317.75|315.35|318.14|315.74|317.75|315.35|0
1654188760000|2022-06-02 16:52:40|317.88|315.48|317.88|315.48|317.88|315.48|317.62|315.22|0
1654188770000|2022-06-02 16:52:50|318.01|315.61|317.75|315.35|318.01|315.61|317.75|315.35|0
1654188780000|2022-06-02 16:53:00|317.88|315.48|317.62|315.22|317.88|315.48|317.62|315.22|0
1654188790000|2022-06-02 16:53:10|317.49|315.09|317.35|314.95|317.49|315.09|317.35|314.95|0
1654188800000|2022-06-02 16:53:20|317.49|315.09|317.49|315.09|317.49|315.09|317.35|314.95|0
1654188810000|2022-06-02 16:53:30|317.62|315.22|317.62|315.22|317.62|315.22|317.55|315.15|0
1654188820000|2022-06-02 16:53:40|317.75|315.35|317.62|315.22|317.75|315.35|317.62|315.22|0
1654188830000|2022-06-02 16:53:50|317.48|315.08|317.48|315.08|317.62|315.22|317.48|315.08|0
1654188840000|2022-06-02 16:54:00|317.62|315.22|317.61|315.21|317.75|315.35|317.48|315.08|0
1654188850000|2022-06-02 16:54:10|317.48|315.08|317.35|314.95|317.48|315.08|317.35|314.95|0
1654188860000|2022-06-02 16:54:20|317.22|314.82|316.83|314.43|317.22|314.82|316.83|314.43|0
1654188870000|2022-06-02 16:54:30|316.96|314.56|316.57|314.17|316.96|314.56|316.44|314.04|0
1654188880000|2022-06-02 16:54:40|316.7|314.3|316.64|314.24|316.7|314.3|316.57|314.17|0
1654188890000|2022-06-02 16:54:50|316.7|314.3|316.83|314.43|316.83|314.43|316.64|314.24|0
1654188900000|2022-06-02 16:55:00|317.09|314.69|316.96|314.56|317.35|314.95|316.96|314.56|0
1654188910000|2022-06-02 16:55:10|317.22|314.82|317.35|314.95|317.35|314.95|317.22|314.82|0
1654188920000|2022-06-02 16:55:20|317.74|315.34|317.48|315.08|317.74|315.34|317.48|315.08|0
1654188930000|2022-06-02 16:55:30|317.61|315.21|317.48|315.08|317.74|315.34|317.48|315.08|0
1654188940000|2022-06-02 16:55:40|317.55|315.15|317.74|315.34|317.74|315.34|317.55|315.15|0
1654188950000|2022-06-02 16:55:50|317.87|315.47|317.74|315.34|318.01|315.61|317.74|315.34|0
1654188960000|2022-06-02 16:56:00|317.68|315.28|317.61|315.21|317.68|315.28|317.61|315.21|0
1654188970000|2022-06-02 16:56:10|318|315.6|317.74|315.34|318|315.6|317.74|315.34|0
1654188980000|2022-06-02 16:56:20|318|315.6|318.27|315.87|318.27|315.87|318|315.6|0
1654188990000|2022-06-02 16:56:30|318.33|315.93|318.2|315.8|318.33|315.93|318.2|315.8|0
1654189000000|2022-06-02 16:56:40|318.14|315.74|318.66|316.26|318.66|316.26|318.14|315.74|0
1654189010000|2022-06-02 16:56:50|318.79|316.39|318.66|316.26|318.92|316.52|318.66|316.26|0
1654189020000|2022-06-02 16:57:00|318.79|316.39|318.59|316.19|318.79|316.39|318.59|316.19|0
1654189030000|2022-06-02 16:57:10|318.66|316.26|318.53|316.13|318.79|316.39|318.53|316.13|0
1654189040000|2022-06-02 16:57:20|318.66|316.26|318.79|316.39|318.79|316.39|318.59|316.19|0
1654189050000|2022-06-02 16:57:30|318.86|316.46|318.66|316.26|318.86|316.46|318.66|316.26|0
1654189060000|2022-06-02 16:57:40|318.79|316.39|318.4|316|318.79|316.39|318.4|316|0
1654189070000|2022-06-02 16:57:50|318.53|316.13|318.66|316.26|318.66|316.26|318.4|316|0
1654189080000|2022-06-02 16:58:00|318.53|316.13|318.4|316|318.53|316.13|318.4|316|0
1654189090000|2022-06-02 16:58:10|318.26|315.86|318.46|316.06|318.46|316.06|318.26|315.86|0
1654189100000|2022-06-02 16:58:20|318.4|316|318.4|316|318.53|316.13|318.4|316|0
1654189110000|2022-06-02 16:58:30|318.53|316.13|318.53|316.13|318.66|316.26|318.53|316.13|0
1654189120000|2022-06-02 16:58:40|318.66|316.26|318.53|316.13|318.79|316.39|318.53|316.13|0
1654189130000|2022-06-02 16:58:50|318.79|316.39|318.92|316.52|318.92|316.52|318.79|316.39|0
1654189140000|2022-06-02 16:59:00|319.05|316.65|319.44|317.04|319.44|317.04|318.92|316.52|0
1654189150000|2022-06-02 16:59:10|319.05|316.65|318.53|316.13|319.05|316.65|318.53|316.13|0
1654189160000|2022-06-02 16:59:20|318.66|316.26|318.66|316.26|318.66|316.26|318.66|316.26|0
1654189170000|2022-06-02 16:59:30|318.53|316.13|318.53|316.13|318.53|316.13|318.39|315.99|0
1654189180000|2022-06-02 16:59:40|318.66|316.26|318.39|315.99|318.66|316.26|318.39|315.99|0
1654189190000|2022-06-02 16:59:50|318.26|315.86|318.26|315.86|318.39|315.99|318.13|315.73|0
1654189200000|2022-06-02 17:00:00|318.13|315.73|318.92|316.52|318.92|316.52|318|315.6|0
1654189210000|2022-06-02 17:00:10|318.66|316.26|318.46|316.06|318.66|316.26|318.46|316.06|0
1654189220000|2022-06-02 17:00:20|318.66|316.26|318.39|315.99|318.66|316.26|318.39|315.99|0
1654189230000|2022-06-02 17:00:30|318.13|315.73|317.87|315.47|318.13|315.73|317.87|315.47|0
1654189240000|2022-06-02 17:00:40|318.13|315.73|318.13|315.73|318.26|315.86|318.13|315.73|0
1654189250000|2022-06-02 17:00:50|318.26|315.86|318.52|316.12|318.52|316.12|318.26|315.86|0
1654189260000|2022-06-02 17:01:00|318.26|315.86|318.79|316.39|318.79|316.39|318.26|315.86|0
1654189270000|2022-06-02 17:01:10|318.72|316.32|318.52|316.12|318.79|316.39|318.52|316.12|0
1654189280000|2022-06-02 17:01:20|318.65|316.25|318.13|315.73|318.65|316.25|318.13|315.73|0
1654189290000|2022-06-02 17:01:30|317.81|315.41|318.13|315.73|318.13|315.73|317.81|315.41|0
1654189300000|2022-06-02 17:01:40|318|315.6|318|315.6|318.13|315.73|318|315.6|0
1654189310000|2022-06-02 17:01:50|317.74|315.34|318.39|315.99|318.39|315.99|317.74|315.34|0
1654189320000|2022-06-02 17:02:00|318.13|315.73|317.87|315.47|318.13|315.73|317.87|315.47|0
1654189330000|2022-06-02 17:02:10|317.81|315.41|317.87|315.47|317.94|315.54|317.61|315.21|0
1654189340000|2022-06-02 17:02:20|318|315.6|317.87|315.47|318.13|315.73|317.87|315.47|0
1654189350000|2022-06-02 17:02:30|318|315.6|318.13|315.73|318.13|315.73|317.87|315.47|0
1654189360000|2022-06-02 17:02:40|318.26|315.86|318.26|315.86|318.26|315.86|318.13|315.73|0
1654189370000|2022-06-02 17:02:50|318|315.6|317.87|315.47|318.07|315.67|317.87|315.47|0
1654189380000|2022-06-02 17:03:00|317.94|315.54|317.61|315.21|318.13|315.73|317.61|315.21|0
1654189390000|2022-06-02 17:03:10|317.22|314.82|317.09|314.69|317.22|314.82|317.09|314.69|0
1654189400000|2022-06-02 17:03:20|316.96|314.56|317.22|314.82|317.22|314.82|316.96|314.56|0
1654189410000|2022-06-02 17:03:30|316.96|314.56|317.35|314.95|317.35|314.95|316.96|314.56|0
1654189420000|2022-06-02 17:03:40|317.22|314.82|317.09|314.69|317.22|314.82|316.96|314.56|0
1654189430000|2022-06-02 17:03:50|317.35|314.95|317.22|314.82|317.35|314.95|317.22|314.82|0
1654189440000|2022-06-02 17:04:00|317.29|314.89|317.22|314.82|317.35|314.95|317.22|314.82|0
1654189450000|2022-06-02 17:04:10|317.09|314.69|317.22|314.82|317.35|314.95|317.09|314.69|0
1654189460000|2022-06-02 17:04:20|317.09|314.69|316.96|314.56|317.09|314.69|316.83|314.43|0
1654189470000|2022-06-02 17:04:30|317.09|314.69|317.09|314.69|317.09|314.69|316.96|314.56|0
1654189480000|2022-06-02 17:04:40|316.96|314.56|316.83|314.43|316.96|314.56|316.83|314.43|0
1654189490000|2022-06-02 17:04:50|316.96|314.56|316.96|314.56|317.03|314.63|316.96|314.56|0
1654189500000|2022-06-02 17:05:00|317.09|314.69|318|315.6|318|315.6|317.09|314.69|0
1654189510000|2022-06-02 17:05:10|317.74|315.34|317.48|315.08|317.74|315.34|317.48|315.08|0
1654189520000|2022-06-02 17:05:20|317.35|314.95|317.74|315.34|317.74|315.34|317.35|314.95|0
1654189530000|2022-06-02 17:05:30|317.61|315.21|317.74|315.34|317.74|315.34|317.61|315.21|0
1654189540000|2022-06-02 17:05:40|317.61|315.21|317.74|315.34|317.87|315.47|317.61|315.21|0
1654189550000|2022-06-02 17:05:50|317.61|315.21|317.87|315.47|317.87|315.47|317.61|315.21|0
1654189560000|2022-06-02 17:06:00|318|315.6|318.13|315.73|318.13|315.73|318|315.6|0
1654189570000|2022-06-02 17:06:10|318|315.6|318|315.6|318.07|315.67|317.87|315.47|0
1654189580000|2022-06-02 17:06:20|317.87|315.47|317.87|315.47|317.94|315.54|317.87|315.47|0
1654189590000|2022-06-02 17:06:30|318|315.6|317.81|315.41|318|315.6|317.74|315.34|0
1654189600000|2022-06-02 17:06:40|317.74|315.34|317.74|315.34|317.74|315.34|317.61|315.21|0
1654189610000|2022-06-02 17:06:50|317.61|315.21|317.09|314.69|317.61|315.21|317.09|314.69|0
1654189620000|2022-06-02 17:07:00|317.22|314.82|316.96|314.56|317.22|314.82|316.96|314.56|0
1654189630000|2022-06-02 17:07:10|317.09|314.69|316.96|314.56|317.09|314.69|316.83|314.43|0
1654189640000|2022-06-02 17:07:20|316.77|314.37|317.22|314.82|317.22|314.82|316.7|314.3|0
1654189650000|2022-06-02 17:07:30|317.35|314.95|317.55|315.15|317.55|315.15|317.35|314.95|0
1654189660000|2022-06-02 17:07:40|317.48|315.08|317.74|315.34|317.74|315.34|317.48|315.08|0
1654189670000|2022-06-02 17:07:50|317.35|314.95|317.22|314.82|317.35|314.95|317.09|314.69|0
1654189680000|2022-06-02 17:08:00|317.09|314.69|317.35|314.95|317.35|314.95|317.09|314.69|0
1654189690000|2022-06-02 17:08:10|317.29|314.89|316.96|314.56|317.35|314.95|316.9|314.5|0
1654189700000|2022-06-02 17:08:20|316.83|314.43|316.83|314.43|316.96|314.56|316.83|314.43|0
1654189710000|2022-06-02 17:08:30|316.7|314.3|316.83|314.43|316.83|314.43|316.7|314.3|0
1654189720000|2022-06-02 17:08:40|316.96|314.56|316.83|314.43|316.96|314.56|316.7|314.3|0
1654189730000|2022-06-02 17:08:50|316.96|314.56|317.48|315.08|317.48|315.08|316.96|314.56|0
1654189740000|2022-06-02 17:09:00|317.35|314.95|317.74|315.34|317.74|315.34|317.35|314.95|0
1654189750000|2022-06-02 17:09:10|317.61|315.21|317.74|315.34|317.74|315.34|317.61|315.21|0
1654189760000|2022-06-02 17:09:20|317.61|315.21|317.74|315.34|317.74|315.34|317.61|315.21|0
1654189770000|2022-06-02 17:09:30|317.87|315.47|318|315.6|318|315.6|317.74|315.34|0
1654189780000|2022-06-02 17:09:40|318.13|315.73|317.74|315.34|318.13|315.73|317.74|315.34|0
1654189790000|2022-06-02 17:09:50|317.87|315.47|317.61|315.21|317.87|315.47|317.61|315.21|0
1654189800000|2022-06-02 17:10:00|318|315.6|317.87|315.47|318.13|315.73|317.87|315.47|0
1654189810000|2022-06-02 17:10:10|318|315.6|317.74|315.34|318|315.6|317.61|315.21|0
1654189820000|2022-06-02 17:10:20|317.35|314.95|317.74|315.34|317.87|315.47|317.35|314.95|0
1654189830000|2022-06-02 17:10:30|317.61|315.21|317.35|314.95|317.61|315.21|317.35|314.95|0
1654189840000|2022-06-02 17:10:40|317.48|315.08|317.35|314.95|317.48|315.08|317.35|314.95|0
1654189850000|2022-06-02 17:10:50|317.48|315.08|317.35|314.95|317.48|315.08|317.35|314.95|0
1654189860000|2022-06-02 17:11:00|317.28|314.88|317.41|315.01|317.48|315.08|317.28|314.88|0
1654189870000|2022-06-02 17:11:10|317.74|315.34|318.52|316.12|318.52|316.12|317.74|315.34|0
1654189880000|2022-06-02 17:11:20|318.26|315.86|317.74|315.34|318.26|315.86|317.74|315.34|0
1654189890000|2022-06-02 17:11:30|317.67|315.27|318.26|315.86|318.26|315.86|317.67|315.27|0
1654189900000|2022-06-02 17:11:40|318.13|315.73|318.52|316.12|318.52|316.12|318.13|315.73|0
1654189910000|2022-06-02 17:11:50|318.78|316.38|318.65|316.25|319.04|316.64|318.65|316.25|0
1654189920000|2022-06-02 17:12:00|318.78|316.38|318.52|316.12|318.78|316.38|318.52|316.12|0
1654189930000|2022-06-02 17:12:10|318.65|316.25|318.91|316.51|318.91|316.51|318.65|316.25|0
1654189940000|2022-06-02 17:12:20|319.04|316.64|319.17|316.77|319.17|316.77|319.04|316.64|0
1654189950000|2022-06-02 17:12:30|318.91|316.51|318.98|316.58|319.04|316.64|318.78|316.38|0
1654189960000|2022-06-02 17:12:40|319.17|316.77|319.43|317.03|319.43|317.03|319.17|316.77|0
1654189970000|2022-06-02 17:12:50|319.5|317.1|319.83|317.43|319.83|317.43|319.5|317.1|0
1654189980000|2022-06-02 17:13:00|319.56|317.16|319.7|317.3|319.7|317.3|319.56|317.16|0
1654189990000|2022-06-02 17:13:10|319.56|317.16|319.83|317.43|319.83|317.43|319.56|317.16|0
1654190000000|2022-06-02 17:13:20|320.22|317.82|320.09|317.69|320.22|317.82|320.09|317.69|0
1654190010000|2022-06-02 17:13:30|320.22|317.82|320.22|317.82|320.22|317.82|320.09|317.69|0
1654190020000|2022-06-02 17:13:40|320.35|317.95|320.35|317.95|320.35|317.95|320.22|317.82|0
1654190030000|2022-06-02 17:13:50|320.48|318.08|320.61|318.21|320.61|318.21|320.48|318.08|0
1654190040000|2022-06-02 17:14:00|320.74|318.34|321.01|318.61|321.01|318.61|320.74|318.34|0
1654190050000|2022-06-02 17:14:10|321.27|318.87|321.53|319.13|321.53|319.13|321.01|318.61|0
1654190060000|2022-06-02 17:14:20|321.4|319|321.79|319.39|321.79|319.39|321.27|318.87|0
1654190070000|2022-06-02 17:14:30|321.66|319.26|321.27|318.87|321.66|319.26|321.27|318.87|0
1654190080000|2022-06-02 17:14:40|321.14|318.74|320.35|317.95|321.14|318.74|320.35|317.95|0
1654190090000|2022-06-02 17:14:50|320.22|317.82|320.74|318.34|320.74|318.34|320.22|317.82|0
1654190100000|2022-06-02 17:15:00|320.35|317.95|320.74|318.34|320.87|318.47|320.35|317.95|0
1654190110000|2022-06-02 17:15:10|320.61|318.21|320.74|318.34|320.74|318.34|320.61|318.21|0
1654190120000|2022-06-02 17:15:20|320.87|318.47|320.87|318.47|320.87|318.47|320.61|318.21|0
1654190130000|2022-06-02 17:15:30|321|318.6|320.35|317.95|321|318.6|320.35|317.95|0
1654190140000|2022-06-02 17:15:40|320.61|318.21|320.61|318.21|320.61|318.21|320.35|317.95|0
1654190150000|2022-06-02 17:15:50|320.87|318.47|320.87|318.47|320.87|318.47|320.87|318.47|0
1654190160000|2022-06-02 17:16:00|320.81|318.41|321.14|318.74|321.14|318.74|320.81|318.41|0
1654190170000|2022-06-02 17:16:10|321|318.6|321|318.6|321|318.6|321|318.6|0
1654190180000|2022-06-02 17:16:20|321.27|318.87|321.4|319|321.53|319.13|321.27|318.87|0
1654190200000|2022-06-02 17:16:40|321.27|318.87|320.81|318.41|321.27|318.87|320.81|318.41|0
1654190210000|2022-06-02 17:16:50|320.61|318.21|320.48|318.08|320.61|318.21|320.48|318.08|0
1654190220000|2022-06-02 17:17:00|320.74|318.34|320.09|317.69|320.74|318.34|319.96|317.56|0
1654190230000|2022-06-02 17:17:10|319.95|317.55|319.95|317.55|320.09|317.69|319.95|317.55|0
1654190240000|2022-06-02 17:17:20|319.82|317.42|319.69|317.29|319.82|317.42|319.56|317.16|0
1654190250000|2022-06-02 17:17:30|319.5|317.1|319.56|317.16|319.56|317.16|319.5|317.1|0
1654190260000|2022-06-02 17:17:40|319.43|317.03|318.98|316.58|319.43|317.03|318.98|316.58|0
1654190270000|2022-06-02 17:17:50|319.04|316.64|319.17|316.77|319.17|316.77|318.91|316.51|0
1654190280000|2022-06-02 17:18:00|318.91|316.51|319.04|316.64|319.17|316.77|318.91|316.51|0
1654190290000|2022-06-02 17:18:10|318.91|316.51|318.91|316.51|319.04|316.64|318.91|316.51|0
1654190300000|2022-06-02 17:18:20|319.04|316.64|319.04|316.64|319.17|316.77|319.04|316.64|0
1654190310000|2022-06-02 17:18:30|319.56|317.16|319.69|317.29|319.69|317.29|319.43|317.03|0
1654190320000|2022-06-02 17:18:40|319.43|317.03|319.99|317.59|320.39|317.99|319.43|317.03|0
1654190330000|2022-06-02 17:18:50|320.12|317.72|320.39|317.99|320.39|317.99|320.06|317.66|0
1654190340000|2022-06-02 17:19:00|320.25|317.85|320.25|317.85|320.39|317.99|320.12|317.72|0
1654190350000|2022-06-02 17:19:10|320.12|317.72|320.25|317.85|320.39|317.99|320.12|317.72|0
1654190360000|2022-06-02 17:19:20|320.12|317.72|319.86|317.46|320.39|317.99|319.86|317.46|0
1654190370000|2022-06-02 17:19:30|319.99|317.59|319.99|317.59|320.12|317.72|319.86|317.46|0
1654190380000|2022-06-02 17:19:40|319.73|317.33|319.73|317.33|319.73|317.33|319.6|317.2|0
1654190390000|2022-06-02 17:19:50|319.6|317.2|319.6|317.2|319.6|317.2|319.54|317.14|0
1654190400000|2022-06-02 17:20:00|319.73|317.33|319.99|317.59|320.06|317.66|319.73|317.33|0
1654190410000|2022-06-02 17:20:10|320.25|317.85|320.52|318.12|320.78|318.38|320.25|317.85|0
1654190420000|2022-06-02 17:20:20|320.65|318.25|320.58|318.18|320.78|318.38|320.58|318.18|0
1654190430000|2022-06-02 17:20:30|320.52|318.12|320.52|318.12|320.58|318.18|320.38|317.98|0
1654190440000|2022-06-02 17:20:40|320.38|317.98|320.32|317.92|320.52|318.12|320.32|317.92|0
1654190450000|2022-06-02 17:20:50|320.25|317.85|319.99|317.59|320.25|317.85|319.99|317.59|0
1654190460000|2022-06-02 17:21:00|320.12|317.72|320.38|317.98|320.38|317.98|320.12|317.72|0
1654190470000|2022-06-02 17:21:10|320.12|317.72|320.65|318.25|320.65|318.25|320.12|317.72|0
1654190480000|2022-06-02 17:21:20|320.78|318.38|320.84|318.44|320.84|318.44|320.65|318.25|0
1654190490000|2022-06-02 17:21:30|320.51|318.11|320.38|317.98|320.51|318.11|320.38|317.98|0
1654190500000|2022-06-02 17:21:40|320.25|317.85|320.25|317.85|320.25|317.85|320.12|317.72|0
1654190510000|2022-06-02 17:21:50|320.12|317.72|320.38|317.98|320.38|317.98|320.12|317.72|0
1654190520000|2022-06-02 17:22:00|320.25|317.85|320.25|317.85|320.38|317.98|320.25|317.85|0
1654190530000|2022-06-02 17:22:10|320.38|317.98|320.25|317.85|320.38|317.98|320.25|317.85|0
1654190540000|2022-06-02 17:22:20|320.38|317.98|320.25|317.85|320.38|317.98|320.12|317.72|0
1654190550000|2022-06-02 17:22:30|320.12|317.72|319.86|317.46|320.12|317.72|319.86|317.46|0
1654190560000|2022-06-02 17:22:40|319.99|317.59|320.12|317.72|320.12|317.72|319.99|317.59|0
1654190570000|2022-06-02 17:22:50|319.86|317.46|320.12|317.72|320.12|317.72|319.86|317.46|0
1654190580000|2022-06-02 17:23:00|320.25|317.85|320.51|318.11|320.51|318.11|320.25|317.85|0
1654190590000|2022-06-02 17:23:10|320.38|317.98|319.6|317.2|320.38|317.98|319.6|317.2|0
1654190600000|2022-06-02 17:23:20|319.73|317.33|319.6|317.2|319.73|317.33|319.6|317.2|0
1654190610000|2022-06-02 17:23:30|319.34|316.94|319.34|316.94|319.34|316.94|319.21|316.81|0
1654190620000|2022-06-02 17:23:40|319.47|317.07|319.47|317.07|319.47|317.07|319.21|316.81|0
1654190630000|2022-06-02 17:23:50|319.21|316.81|319.08|316.68|319.21|316.81|319.08|316.68|0
1654190640000|2022-06-02 17:24:00|318.95|316.55|318.82|316.42|318.95|316.55|318.82|316.42|0
1654190650000|2022-06-02 17:24:10|318.69|316.29|318.56|316.16|318.69|316.29|318.56|316.16|0
1654190660000|2022-06-02 17:24:20|318.69|316.29|318.56|316.16|318.69|316.29|318.43|316.03|0
1654190670000|2022-06-02 17:24:30|318.69|316.29|318.69|316.29|318.95|316.55|318.69|316.29|0
1654190680000|2022-06-02 17:24:40|318.56|316.16|318.95|316.55|318.95|316.55|318.56|316.16|0
1654190690000|2022-06-02 17:24:50|319.08|316.68|319.6|317.2|319.6|317.2|319.08|316.68|0
1654190700000|2022-06-02 17:25:00|319.41|317.01|319.08|316.68|319.47|317.07|319.08|316.68|0
1654190710000|2022-06-02 17:25:10|319.21|316.81|319.47|317.07|319.73|317.33|319.21|316.81|0
1654190720000|2022-06-02 17:25:20|319.21|316.81|319.34|316.94|319.6|317.2|319.21|316.81|0
1654190730000|2022-06-02 17:25:30|319.21|316.81|319.08|316.68|319.21|316.81|319.08|316.68|0
1654190740000|2022-06-02 17:25:40|318.82|316.42|318.95|316.55|318.95|316.55|318.82|316.42|0
1654190750000|2022-06-02 17:25:50|319.15|316.75|319.08|316.68|319.15|316.75|318.88|316.48|0
1654190760000|2022-06-02 17:26:00|319.21|316.81|319.02|316.62|319.34|316.94|319.02|316.62|0
1654190770000|2022-06-02 17:26:10|319.08|316.68|319.6|317.2|319.73|317.33|319.08|316.68|0
1654190780000|2022-06-02 17:26:20|319.73|317.33|319.86|317.46|319.86|317.46|319.6|317.2|0
1654190790000|2022-06-02 17:26:30|319.99|317.59|320.12|317.72|320.12|317.72|319.86|317.46|0
1654190800000|2022-06-02 17:26:40|319.99|317.59|320.19|317.79|320.19|317.79|319.99|317.59|0
1654190810000|2022-06-02 17:26:50|320.12|317.72|320.38|317.98|320.51|318.11|319.99|317.59|0
1654190820000|2022-06-02 17:27:00|320.25|317.85|319.99|317.59|320.25|317.85|319.99|317.59|0
1654190830000|2022-06-02 17:27:10|320.25|317.85|320.25|317.85|320.38|317.98|320.12|317.72|0
1654190840000|2022-06-02 17:27:20|320.38|317.98|320.64|318.24|320.64|318.24|320.38|317.98|0
1654190850000|2022-06-02 17:27:30|320.38|317.98|320.64|318.24|320.64|318.24|320.38|317.98|0
1654190860000|2022-06-02 17:27:40|320.9|318.5|321.3|318.9|321.3|318.9|320.77|318.37|0
1654190870000|2022-06-02 17:27:50|321.17|318.77|321.3|318.9|321.3|318.9|321.03|318.63|0
1654190880000|2022-06-02 17:28:00|321.43|319.03|321.56|319.16|321.56|319.16|321.43|319.03|0
1654190890000|2022-06-02 17:28:10|321.82|319.42|321.76|319.36|321.82|319.42|321.69|319.29|0
1654190900000|2022-06-02 17:28:20|321.95|319.55|322.08|319.68|322.08|319.68|321.82|319.42|0
1654190910000|2022-06-02 17:28:30|321.95|319.55|321.95|319.55|321.95|319.55|321.69|319.29|0
1654190920000|2022-06-02 17:28:40|321.43|319.03|320.77|318.37|321.43|319.03|320.77|318.37|0
1654190930000|2022-06-02 17:28:50|320.9|318.5|320.77|318.37|320.9|318.5|320.77|318.37|0
1654190940000|2022-06-02 17:29:00|320.25|317.85|320.51|318.11|320.64|318.24|320.25|317.85|0
1654190950000|2022-06-02 17:29:10|320.25|317.85|320.06|317.66|320.25|317.85|319.93|317.53|0
1654190960000|2022-06-02 17:29:20|319.8|317.4|319.73|317.33|319.99|317.59|319.73|317.33|0
1654190970000|2022-06-02 17:29:30|319.6|317.2|319.6|317.2|319.6|317.2|319.6|317.2|0
1654190980000|2022-06-02 17:29:40|319.34|316.94|319.47|317.07|319.47|317.07|319.34|316.94|0
1654190990000|2022-06-02 17:29:50|319.21|316.81|319.34|316.94|319.47|317.07|319.21|316.81|0
1654191000000|2022-06-02 17:30:00|319.21|316.81|319.21|316.81|319.34|316.94|319.21|316.81|0
1654191010000|2022-06-02 17:30:10|319.34|316.94|318.82|316.42|319.34|316.94|318.82|316.42|0
1654191020000|2022-06-02 17:30:20|318.95|316.55|318.82|316.42|318.95|316.55|318.82|316.42|0
1654191030000|2022-06-02 17:30:30|318.95|316.55|318.88|316.48|319.08|316.68|318.88|316.48|0
1654191040000|2022-06-02 17:30:40|319.08|316.68|318.81|316.41|319.08|316.68|318.81|316.41|0
1654191050000|2022-06-02 17:30:50|318.55|316.15|318.81|316.41|318.81|316.41|318.55|316.15|0
1654191060000|2022-06-02 17:31:00|319.34|316.94|319.21|316.81|319.34|316.94|319.21|316.81|0
1654191070000|2022-06-02 17:31:10|318.81|316.41|319.21|316.81|319.21|316.81|318.81|316.41|0
1654191080000|2022-06-02 17:31:20|319.47|317.07|319.6|317.2|319.6|317.2|319.47|317.07|0
1654191090000|2022-06-02 17:31:30|319.47|317.07|319.6|317.2|319.6|317.2|319.47|317.07|0
1654191100000|2022-06-02 17:31:40|319.47|317.07|319.07|316.67|319.73|317.33|319.07|316.67|0
1654191110000|2022-06-02 17:31:50|318.94|316.54|318.81|316.41|318.94|316.54|318.81|316.41|0
1654191120000|2022-06-02 17:32:00|318.94|316.54|319.34|316.94|319.34|316.94|318.94|316.54|0
1654191130000|2022-06-02 17:32:10|319.21|316.81|318.81|316.41|319.21|316.81|318.81|316.41|0
1654191140000|2022-06-02 17:32:20|318.68|316.28|318.68|316.28|318.68|316.28|318.68|316.28|0
1654191150000|2022-06-02 17:32:30|318.81|316.41|318.94|316.54|318.94|316.54|318.81|316.41|0
1654191160000|2022-06-02 17:32:40|318.81|316.41|318.68|316.28|318.81|316.41|318.68|316.28|0
1654191170000|2022-06-02 17:32:50|318.55|316.15|318.55|316.15|318.68|316.28|318.55|316.15|0
1654191180000|2022-06-02 17:33:00|318.42|316.02|318.16|315.76|318.42|316.02|318.16|315.76|0
1654191190000|2022-06-02 17:33:10|318.03|315.63|318.03|315.63|318.03|315.63|318.03|315.63|0
1654191200000|2022-06-02 17:33:20|317.9|315.5|317.77|315.37|317.9|315.5|317.77|315.37|0
1654191210000|2022-06-02 17:33:30|317.64|315.24|317.64|315.24|317.9|315.5|317.64|315.24|0
1654191220000|2022-06-02 17:33:40|317.77|315.37|317.9|315.5|317.9|315.5|317.64|315.24|0
1654191230000|2022-06-02 17:33:50|318.29|315.89|318.29|315.89|318.68|316.28|318.29|315.89|0
1654191240000|2022-06-02 17:34:00|318.16|315.76|318.29|315.89|318.29|315.89|318.16|315.76|0
1654191250000|2022-06-02 17:34:10|318.42|316.02|318.55|316.15|318.55|316.15|318.42|316.02|0
1654191260000|2022-06-02 17:34:20|318.81|316.41|318.42|316.02|318.81|316.41|318.42|316.02|0
1654191270000|2022-06-02 17:34:30|318.29|315.89|318.29|315.89|318.29|315.89|318.29|315.89|0
1654191280000|2022-06-02 17:34:40|318.16|315.76|317.77|315.37|318.16|315.76|317.77|315.37|0
1654191290000|2022-06-02 17:34:50|317.64|315.24|317.38|314.98|317.64|315.24|317.38|314.98|0
1654191300000|2022-06-02 17:35:00|317.25|314.85|317.25|314.85|317.38|314.98|317.25|314.85|0
1654191310000|2022-06-02 17:35:10|317.38|314.98|317.64|315.24|317.64|315.24|317.38|314.98|0
1654191320000|2022-06-02 17:35:20|317.77|315.37|317.51|315.11|317.77|315.37|317.51|315.11|0
1654191330000|2022-06-02 17:35:30|317.64|315.24|317.51|315.11|317.64|315.24|317.51|315.11|0
1654191340000|2022-06-02 17:35:40|317.64|315.24|317.58|315.18|317.77|315.37|317.58|315.18|0
1654191350000|2022-06-02 17:35:50|317.51|315.11|317.51|315.11|317.51|315.11|317.38|314.98|0
1654191360000|2022-06-02 17:36:00|317.77|315.37|317.77|315.37|317.77|315.37|317.64|315.24|0
1654191370000|2022-06-02 17:36:10|318.16|315.76|318.29|315.89|318.55|316.15|318.16|315.76|0
1654191380000|2022-06-02 17:36:20|318.55|316.15|318.55|316.15|318.55|316.15|318.16|315.76|0
1654191390000|2022-06-02 17:36:30|318.42|316.02|318.29|315.89|318.55|316.15|318.29|315.89|0
1654191400000|2022-06-02 17:36:40|318.42|316.02|318.16|315.76|318.42|316.02|318.16|315.76|0
1654191410000|2022-06-02 17:36:50|318.29|315.89|318.16|315.76|318.29|315.89|318.16|315.76|0
1654191420000|2022-06-02 17:37:00|317.64|315.24|317.58|315.18|317.64|315.24|317.58|315.18|0
1654191430000|2022-06-02 17:37:10|317.77|315.37|317.9|315.5|318.03|315.63|317.77|315.37|0
1654191440000|2022-06-02 17:37:20|318.03|315.63|318.1|315.7|318.1|315.7|318.03|315.63|0
1654191450000|2022-06-02 17:37:30|318.03|315.63|317.84|315.44|318.16|315.76|317.84|315.44|0
1654191460000|2022-06-02 17:37:40|318.03|315.63|318.55|316.15|318.55|316.15|318.03|315.63|0
1654191470000|2022-06-02 17:37:50|318.49|316.09|318.81|316.41|318.81|316.41|318.49|316.09|0
1654191480000|2022-06-02 17:38:00|318.68|316.28|318.29|315.89|318.68|316.28|318.29|315.89|0
1654191490000|2022-06-02 17:38:10|318.36|315.96|318.03|315.63|318.36|315.96|318.03|315.63|0
1654191500000|2022-06-02 17:38:20|317.9|315.5|318.29|315.89|318.29|315.89|317.9|315.5|0
1654191510000|2022-06-02 17:38:30|318.16|315.76|318.42|316.02|318.42|316.02|318.16|315.76|0
1654191520000|2022-06-02 17:38:40|318.55|316.15|318.55|316.15|318.55|316.15|318.29|315.89|0
1654191530000|2022-06-02 17:38:50|318.36|315.96|318.55|316.15|318.55|316.15|318.36|315.96|0
1654191540000|2022-06-02 17:39:00|318.16|315.76|318.29|315.89|318.29|315.89|318.03|315.63|0
1654191550000|2022-06-02 17:39:10|318.03|315.63|318.29|315.89|318.29|315.89|318.03|315.63|0
1654191560000|2022-06-02 17:39:20|318.16|315.76|318.23|315.83|318.23|315.83|318.16|315.76|0
1654191570000|2022-06-02 17:39:30|318.16|315.76|317.97|315.57|318.16|315.76|317.97|315.57|0
1654191580000|2022-06-02 17:39:40|317.77|315.37|317.64|315.24|317.77|315.37|317.64|315.24|0
1654191590000|2022-06-02 17:39:50|317.77|315.37|317.51|315.11|317.77|315.37|317.51|315.11|0
1654191600000|2022-06-02 17:40:00|317.38|314.98|317.64|315.24|317.77|315.37|317.38|314.98|0
1654191610000|2022-06-02 17:40:10|317.51|315.11|317.38|314.98|317.51|315.11|317.38|314.98|0
1654191620000|2022-06-02 17:40:20|317.25|314.85|317.25|314.85|317.38|314.98|317.25|314.85|0
1654191630000|2022-06-02 17:40:30|317.38|314.98|317.38|314.98|317.51|315.11|317.38|314.98|0
1654191640000|2022-06-02 17:40:40|318.55|316.15|318.94|316.54|318.94|316.54|318.55|316.15|0
1654191650000|2022-06-02 17:40:50|318.81|316.41|318.55|316.15|319.2|316.8|318.55|316.15|0
1654191660000|2022-06-02 17:41:00|318.42|316.02|318.68|316.28|318.81|316.41|318.42|316.02|0
1654191670000|2022-06-02 17:41:10|318.55|316.15|318.55|316.15|318.55|316.15|318.42|316.02|0
1654191680000|2022-06-02 17:41:20|318.42|316.02|318.68|316.28|318.81|316.41|318.42|316.02|0
1654191690000|2022-06-02 17:41:30|318.42|316.02|318.29|315.89|318.42|316.02|318.03|315.63|0
1654191700000|2022-06-02 17:41:40|318.42|316.02|318.68|316.28|318.68|316.28|318.42|316.02|0
1654191710000|2022-06-02 17:41:50|318.55|316.15|318.81|316.41|318.81|316.41|318.55|316.15|0
1654191720000|2022-06-02 17:42:00|318.55|316.15|318.55|316.15|318.55|316.15|318.42|316.02|0
1654191730000|2022-06-02 17:42:10|318.42|316.02|318.03|315.63|318.42|316.02|318.03|315.63|0
1654191740000|2022-06-02 17:42:20|318.16|315.76|317.77|315.37|318.16|315.76|317.77|315.37|0
1654191750000|2022-06-02 17:42:30|317.9|315.5|318.03|315.63|318.03|315.63|317.9|315.5|0
1654191760000|2022-06-02 17:42:40|317.97|315.57|317.9|315.5|317.97|315.57|317.9|315.5|0
1654191770000|2022-06-02 17:42:50|317.84|315.44|318.03|315.63|318.03|315.63|317.77|315.37|0
1654191780000|2022-06-02 17:43:00|318.23|315.83|318.49|316.09|318.49|316.09|318.23|315.83|0
1654191790000|2022-06-02 17:43:10|318.42|316.02|318.42|316.02|318.42|316.02|318.16|315.76|0
1654191800000|2022-06-02 17:43:20|318.16|315.76|318.16|315.76|318.16|315.76|318.16|315.76|0
1654191810000|2022-06-02 17:43:30|318.03|315.63|317.77|315.37|318.03|315.63|317.64|315.24|0
1654191820000|2022-06-02 17:43:40|317.84|315.44|317.9|315.5|317.9|315.5|317.84|315.44|0
1654191830000|2022-06-02 17:43:50|317.71|315.31|317.64|315.24|317.71|315.31|317.64|315.24|0
1654191840000|2022-06-02 17:44:00|317.38|314.98|317.51|315.11|317.51|315.11|317.38|314.98|0
1654191850000|2022-06-02 17:44:10|317.38|314.98|316.86|314.46|317.38|314.98|316.86|314.46|0
1654191860000|2022-06-02 17:44:20|316.99|314.59|316.47|314.07|316.99|314.59|316.47|314.07|0
1654191870000|2022-06-02 17:44:30|316.34|313.94|316.47|314.07|316.47|314.07|316.21|313.81|0
1654191880000|2022-06-02 17:44:40|316.34|313.94|316.6|314.2|316.6|314.2|316.21|313.81|0
1654191890000|2022-06-02 17:44:50|316.47|314.07|316.47|314.07|316.47|314.07|316.34|313.94|0
1654191900000|2022-06-02 17:45:00|316.21|313.81|315.82|313.42|316.21|313.81|315.82|313.42|0
1654191910000|2022-06-02 17:45:10|316.08|313.68|316.21|313.81|316.21|313.81|315.95|313.55|0
1654191920000|2022-06-02 17:45:20|316.08|313.68|316.21|313.81|316.34|313.94|315.82|313.42|0
1654191930000|2022-06-02 17:45:30|316.6|314.2|316.99|314.59|317.25|314.85|316.6|314.2|0
1654191940000|2022-06-02 17:45:40|316.73|314.33|316.73|314.33|316.73|314.33|316.6|314.2|0
1654191950000|2022-06-02 17:45:50|317.38|314.98|316.99|314.59|317.38|314.98|316.99|314.59|0
1654191960000|2022-06-02 17:46:00|316.86|314.46|316.99|314.59|317.12|314.72|316.86|314.46|0
1654191970000|2022-06-02 17:46:10|316.8|314.4|316.21|313.81|316.8|314.4|316.21|313.81|0
1654191980000|2022-06-02 17:46:20|316.34|313.94|316.08|313.68|316.41|314.01|316.08|313.68|0
1654191990000|2022-06-02 17:46:30|316.21|313.81|315.82|313.42|316.21|313.81|315.82|313.42|0
1654192000000|2022-06-02 17:46:40|315.95|313.55|315.95|313.55|315.95|313.55|315.69|313.29|0
1654192010000|2022-06-02 17:46:50|315.82|313.42|315.95|313.55|315.95|313.55|315.82|313.42|0
1654192020000|2022-06-02 17:47:00|315.82|313.42|316.08|313.68|316.08|313.68|315.82|313.42|0
1654192030000|2022-06-02 17:47:10|315.95|313.55|316.21|313.81|316.21|313.81|315.89|313.49|0
1654192040000|2022-06-02 17:47:20|316.08|313.68|315.95|313.55|316.08|313.68|315.95|313.55|0
1654192050000|2022-06-02 17:47:30|315.82|313.42|316.08|313.68|316.08|313.68|315.82|313.42|0
1654192060000|2022-06-02 17:47:40|316.21|313.81|315.82|313.42|316.21|313.81|315.82|313.42|0
1654192070000|2022-06-02 17:47:50|315.89|313.49|315.82|313.42|315.95|313.55|315.82|313.42|0
1654192080000|2022-06-02 17:48:00|316.08|313.68|315.95|313.55|316.08|313.68|315.95|313.55|0
1654192090000|2022-06-02 17:48:10|315.82|313.42|315.95|313.55|315.95|313.55|315.69|313.29|0
1654192100000|2022-06-02 17:48:20|316.08|313.68|315.95|313.55|316.08|313.68|315.82|313.42|0
1654192110000|2022-06-02 17:48:30|315.89|313.49|315.95|313.55|315.95|313.55|315.82|313.42|0
1654192120000|2022-06-02 17:48:40|315.82|313.42|315.82|313.42|315.82|313.42|315.82|313.42|0
1654192130000|2022-06-02 17:48:50|315.95|313.55|315.82|313.42|315.95|313.55|315.69|313.29|0
1654192140000|2022-06-02 17:49:00|315.69|313.29|315.69|313.29|315.69|313.29|315.43|313.03|0
1654192150000|2022-06-02 17:49:10|315.82|313.42|315.82|313.42|315.82|313.42|315.69|313.29|0
1654192160000|2022-06-02 17:49:20|315.95|313.55|315.82|313.42|315.95|313.55|315.82|313.42|0
1654192170000|2022-06-02 17:49:30|315.69|313.29|315.82|313.42|315.95|313.55|315.69|313.29|0
1654192180000|2022-06-02 17:49:40|315.69|313.29|315.31|312.91|315.69|313.29|315.31|312.91|0
1654192190000|2022-06-02 17:49:50|315.3|312.9|315.3|312.9|315.43|313.03|315.18|312.78|0
1654192200000|2022-06-02 17:50:00|315.05|312.65|315.18|312.78|315.18|312.78|314.92|312.52|0
1654192210000|2022-06-02 17:50:10|315.05|312.65|314.92|312.52|315.05|312.65|314.92|312.52|0
1654192220000|2022-06-02 17:50:20|315.05|312.65|315.05|312.65|315.3|312.9|315.05|312.65|0
1654192230000|2022-06-02 17:50:30|314.92|312.52|314.79|312.39|314.92|312.52|314.79|312.39|0
1654192240000|2022-06-02 17:50:40|314.92|312.52|314.79|312.39|314.92|312.52|314.79|312.39|0
1654192260000|2022-06-02 17:51:00|314.66|312.26|314.79|312.39|314.79|312.39|314.66|312.26|0
1654192270000|2022-06-02 17:51:10|314.66|312.26|314.79|312.39|314.92|312.52|314.66|312.26|0
1654192280000|2022-06-02 17:51:20|315.05|312.65|315.05|312.65|315.05|312.65|314.92|312.52|0
1654192290000|2022-06-02 17:51:30|315.18|312.78|315.69|313.29|315.69|313.29|315.18|312.78|0
1654192300000|2022-06-02 17:51:40|315.95|313.55|315.82|313.42|315.95|313.55|315.82|313.42|0
1654192310000|2022-06-02 17:51:50|315.69|313.29|315.56|313.16|315.69|313.29|315.56|313.16|0
1654192320000|2022-06-02 17:52:00|315.69|313.29|315.82|313.42|315.82|313.42|315.56|313.16|0
1654192330000|2022-06-02 17:52:10|316.08|313.68|316.34|313.94|316.47|314.07|316.08|313.68|0
1654192340000|2022-06-02 17:52:20|316.21|313.81|316.34|313.94|316.6|314.2|316.21|313.81|0
1654192350000|2022-06-02 17:52:30|316.47|314.07|316.6|314.2|316.6|314.2|316.21|313.81|0
1654192360000|2022-06-02 17:52:40|316.47|314.07|316.34|313.94|316.6|314.2|316.34|313.94|0
1654192370000|2022-06-02 17:52:50|316.47|314.07|316.47|314.07|316.6|314.2|316.34|313.94|0
1654192380000|2022-06-02 17:53:00|316.6|314.2|316.6|314.2|316.6|314.2|316.6|314.2|0
1654192390000|2022-06-02 17:53:10|316.66|314.26|316.6|314.2|316.66|314.26|316.47|314.07|0
1654192400000|2022-06-02 17:53:20|316.34|313.94|316.15|313.75|316.34|313.94|316.08|313.68|0
1654192410000|2022-06-02 17:53:30|316.08|313.68|316.21|313.81|316.21|313.81|316.08|313.68|0
1654192420000|2022-06-02 17:53:40|316.08|313.68|315.95|313.55|316.08|313.68|315.95|313.55|0
1654192430000|2022-06-02 17:53:50|316.08|313.68|316.47|314.07|316.47|314.07|316.08|313.68|0
1654192440000|2022-06-02 17:54:00|316.73|314.33|316.47|314.07|316.73|314.33|316.47|314.07|0
1654192450000|2022-06-02 17:54:10|316.6|314.2|316.99|314.59|316.99|314.59|316.6|314.2|0
1654192460000|2022-06-02 17:54:20|316.73|314.33|316.73|314.33|316.92|314.52|316.73|314.33|0
1654192470000|2022-06-02 17:54:30|316.34|313.94|316.34|313.94|316.47|314.07|316.34|313.94|0
1654192480000|2022-06-02 17:54:40|316.6|314.2|316.4|314|316.6|314.2|316.4|314|0
1654192490000|2022-06-02 17:54:50|316.34|313.94|316.34|313.94|316.47|314.07|316.34|313.94|0
1654192500000|2022-06-02 17:55:00|316.47|314.07|316.73|314.33|316.73|314.33|316.47|314.07|0
1654192510000|2022-06-02 17:55:10|316.98|314.58|316.98|314.58|316.98|314.58|316.98|314.58|0
1654192520000|2022-06-02 17:55:20|317.5|315.1|317.5|315.1|317.5|315.1|317.5|315.1|0
1654192530000|2022-06-02 17:55:30|317.83|315.43|317.63|315.23|318.02|315.62|317.63|315.23|0
1654192540000|2022-06-02 17:55:40|318.02|315.62|318.28|315.88|318.41|316.01|318.02|315.62|0
1654192550000|2022-06-02 17:55:50|318.02|315.62|317.89|315.49|318.02|315.62|317.76|315.36|0
1654192560000|2022-06-02 17:56:00|317.76|315.36|318.02|315.62|318.02|315.62|317.76|315.36|0
1654192570000|2022-06-02 17:56:10|318.15|315.75|317.89|315.49|318.28|315.88|317.89|315.49|0
1654192580000|2022-06-02 17:56:20|317.63|315.23|317.63|315.23|317.63|315.23|317.5|315.1|0
1654192590000|2022-06-02 17:56:30|317.5|315.1|317.7|315.3|317.7|315.3|317.5|315.1|0
1654192600000|2022-06-02 17:56:40|317.63|315.23|317.37|314.97|317.63|315.23|317.37|314.97|0
1654192610000|2022-06-02 17:56:50|317.63|315.23|317.37|314.97|317.63|315.23|317.31|314.91|0
1654192620000|2022-06-02 17:57:00|317.5|315.1|316.85|314.45|317.5|315.1|316.85|314.45|0
1654192630000|2022-06-02 17:57:10|316.6|314.2|316.98|314.58|316.98|314.58|316.6|314.2|0
1654192640000|2022-06-02 17:57:20|317.11|314.71|316.98|314.58|317.24|314.84|316.98|314.58|0
1654192650000|2022-06-02 17:57:30|316.59|314.19|316.98|314.58|316.98|314.58|316.59|314.19|0
1654192660000|2022-06-02 17:57:40|316.85|314.45|316.59|314.19|316.85|314.45|316.59|314.19|0
1654192670000|2022-06-02 17:57:50|316.72|314.32|316.85|314.45|316.85|314.45|316.72|314.32|0
1654192680000|2022-06-02 17:58:00|316.59|314.19|316.34|313.94|316.59|314.19|316.21|313.81|0
1654192690000|2022-06-02 17:58:10|316.47|314.07|316.47|314.07|316.72|314.32|316.47|314.07|0
1654192700000|2022-06-02 17:58:20|316.21|313.81|316.21|313.81|316.21|313.81|316.21|313.81|0
1654192710000|2022-06-02 17:58:30|316.34|313.94|316.08|313.68|316.34|313.94|316.08|313.68|0
1654192720000|2022-06-02 17:58:40|316.14|313.74|315.95|313.55|316.21|313.81|315.95|313.55|0
1654192730000|2022-06-02 17:58:50|316.08|313.68|315.95|313.55|316.08|313.68|315.95|313.55|0
1654192740000|2022-06-02 17:59:00|316.34|313.94|316.59|314.19|316.59|314.19|316.34|313.94|0
1654192750000|2022-06-02 17:59:10|316.72|314.32|316.72|314.32|316.79|314.39|316.46|314.06|0
1654192760000|2022-06-02 17:59:20|316.59|314.19|316.59|314.19|316.59|314.19|316.59|314.19|0
1654192770000|2022-06-02 17:59:30|316.46|314.06|315.95|313.55|316.46|314.06|315.95|313.55|0
1654192780000|2022-06-02 17:59:40|315.82|313.42|315.69|313.29|315.82|313.42|315.69|313.29|0
1654192790000|2022-06-02 17:59:50|315.82|313.42|315.69|313.29|315.82|313.42|315.56|313.16|0
1654192800000|2022-06-02 18:00:00|315.82|313.42|315.69|313.29|315.82|313.42|315.43|313.03|0
1654192810000|2022-06-02 18:00:10|315.95|313.55|315.69|313.29|315.95|313.55|315.69|313.29|0
1654192820000|2022-06-02 18:00:20|315.82|313.42|315.95|313.55|315.95|313.55|315.82|313.42|0
1654192830000|2022-06-02 18:00:30|316.08|313.68|316.33|313.93|316.46|314.06|316.08|313.68|0
1654192840000|2022-06-02 18:00:40|316.59|314.19|316.72|314.32|316.85|314.45|316.59|314.19|0
1654192850000|2022-06-02 18:00:50|316.85|314.45|316.33|313.93|316.85|314.45|316.33|313.93|0
1654192860000|2022-06-02 18:01:00|316.59|314.19|316.08|313.68|316.59|314.19|316.08|313.68|0
1654192870000|2022-06-02 18:01:10|316.2|313.8|316.2|313.8|316.46|314.06|316.2|313.8|0
1654192880000|2022-06-02 18:01:20|316.33|313.93|316.46|314.06|316.46|314.06|316.2|313.8|0
1654192890000|2022-06-02 18:01:30|316.27|313.87|316.08|313.68|316.33|313.93|316.08|313.68|0
1654192900000|2022-06-02 18:01:40|315.95|313.55|316.08|313.68|316.08|313.68|315.95|313.55|0
1654192910000|2022-06-02 18:01:50|315.95|313.55|315.95|313.55|315.95|313.55|315.82|313.42|0
1654192920000|2022-06-02 18:02:00|315.69|313.29|315.82|313.42|315.82|313.42|315.56|313.16|0
1654192930000|2022-06-02 18:02:10|315.95|313.55|316.2|313.8|316.2|313.8|315.95|313.55|0
1654192940000|2022-06-02 18:02:20|316.07|313.67|316.07|313.67|316.07|313.67|315.95|313.55|0
1654192950000|2022-06-02 18:02:30|315.95|313.55|315.82|313.42|315.95|313.55|315.82|313.42|0
1654192960000|2022-06-02 18:02:40|315.95|313.55|315.56|313.16|315.95|313.55|315.56|313.16|0
1654192970000|2022-06-02 18:02:50|315.43|313.03|315.3|312.9|315.43|313.03|315.3|312.9|0
1654192980000|2022-06-02 18:03:00|315.17|312.77|315.17|312.77|315.3|312.9|315.11|312.71|0
1654192990000|2022-06-02 18:03:10|315.04|312.64|315.04|312.64|315.17|312.77|315.04|312.64|0
1654193000000|2022-06-02 18:03:20|314.91|312.51|314.91|312.51|314.91|312.51|314.65|312.25|0
1654193010000|2022-06-02 18:03:30|314.78|312.38|314.78|312.38|314.78|312.38|314.78|312.38|0
1654193020000|2022-06-02 18:03:40|314.65|312.25|314.65|312.25|314.65|312.25|314.65|312.25|0
1654193030000|2022-06-02 18:03:50|314.52|312.12|314.52|312.12|314.52|312.12|314.52|312.12|0
1654193040000|2022-06-02 18:04:00|314.4|312|314.39|311.99|314.52|312.12|314.27|311.87|0
1654193050000|2022-06-02 18:04:10|314.52|312.12|314.39|311.99|314.52|312.12|314.39|311.99|0
1654193060000|2022-06-02 18:04:20|314.52|312.12|314.14|311.74|314.52|312.12|314.14|311.74|0
1654193070000|2022-06-02 18:04:30|314.01|311.61|314.01|311.61|314.14|311.74|314.01|311.61|0
1654193080000|2022-06-02 18:04:40|314.14|311.74|314.27|311.87|314.27|311.87|314.14|311.74|0
1654193090000|2022-06-02 18:04:50|314.39|311.99|314.65|312.25|314.65|312.25|314.27|311.87|0
1654193100000|2022-06-02 18:05:00|314.33|311.93|314.27|311.87|314.33|311.93|314.27|311.87|0
1654193110000|2022-06-02 18:05:10|314.52|312.12|314.65|312.25|314.78|312.38|314.52|312.12|0
1654193120000|2022-06-02 18:05:20|314.72|312.32|314.52|312.12|314.78|312.38|314.52|312.12|0
1654193130000|2022-06-02 18:05:30|314.59|312.19|314.39|311.99|314.65|312.25|314.39|311.99|0
1654193140000|2022-06-02 18:05:40|314.33|311.93|314.14|311.74|314.33|311.93|314.14|311.74|0
1654193150000|2022-06-02 18:05:50|314.27|311.87|314.14|311.74|314.27|311.87|314.14|311.74|0
1654193160000|2022-06-02 18:06:00|314.01|311.61|313.75|311.35|314.01|311.61|313.75|311.35|0
1654193170000|2022-06-02 18:06:10|313.62|311.22|313.62|311.22|313.62|311.22|313.49|311.09|0
1654193180000|2022-06-02 18:06:20|313.75|311.35|313.49|311.09|313.75|311.35|313.49|311.09|0
1654193190000|2022-06-02 18:06:30|313.62|311.22|313.56|311.16|313.62|311.22|313.56|311.16|0
1654193200000|2022-06-02 18:06:40|313.49|311.09|313.49|311.09|313.49|311.09|313.49|311.09|0
1654193210000|2022-06-02 18:06:50|313.43|311.03|313.11|310.71|313.43|311.03|313.11|310.71|0
1654193220000|2022-06-02 18:07:00|313.23|310.83|312.98|310.58|313.23|310.83|312.98|310.58|0
1654193230000|2022-06-02 18:07:10|312.85|310.45|312.72|310.32|312.85|310.45|312.46|310.06|0
1654193240000|2022-06-02 18:07:20|312.85|310.45|312.98|310.58|312.98|310.58|312.85|310.45|0
1654193250000|2022-06-02 18:07:30|313.11|310.71|313.62|311.22|313.62|311.22|313.11|310.71|0
1654193260000|2022-06-02 18:07:40|313.49|311.09|313.88|311.48|313.88|311.48|313.36|310.96|0
1654193270000|2022-06-02 18:07:50|314.39|311.99|314.26|311.86|314.52|312.12|314.26|311.86|0
1654193280000|2022-06-02 18:08:00|314.14|311.74|314.14|311.74|314.14|311.74|314.14|311.74|0
1654193290000|2022-06-02 18:08:10|314.39|311.99|314.14|311.74|314.52|312.12|314.14|311.74|0
1654193300000|2022-06-02 18:08:20|314.01|311.61|314.2|311.8|314.2|311.8|314.01|311.61|0
1654193310000|2022-06-02 18:08:30|314.01|311.61|314.14|311.74|314.14|311.74|314.01|311.61|0
1654193320000|2022-06-02 18:08:40|314.2|311.8|314.14|311.74|314.26|311.86|314.14|311.74|0
1654193330000|2022-06-02 18:08:50|313.75|311.35|313.88|311.48|314.01|311.61|313.75|311.35|0
1654193340000|2022-06-02 18:09:00|313.75|311.35|313.75|311.35|313.75|311.35|313.62|311.22|0
1654193350000|2022-06-02 18:09:10|313.88|311.48|313.75|311.35|313.88|311.48|313.75|311.35|0
1654193360000|2022-06-02 18:09:20|313.62|311.22|313.43|311.03|313.62|311.22|313.43|311.03|0
1654193370000|2022-06-02 18:09:30|313.36|310.96|313.36|310.96|313.36|310.96|313.23|310.83|0
1654193380000|2022-06-02 18:09:40|313.49|311.09|313.36|310.96|313.62|311.22|313.36|310.96|0
1654193390000|2022-06-02 18:09:50|313.49|311.09|313.62|311.22|313.62|311.22|313.49|311.09|0
1654193400000|2022-06-02 18:10:00|313.88|311.48|314.52|312.12|314.52|312.12|313.88|311.48|0
1654193410000|2022-06-02 18:10:10|314.26|311.86|314.07|311.67|314.26|311.86|314.01|311.61|0
1654193420000|2022-06-02 18:10:20|313.88|311.48|313.88|311.48|314.01|311.61|313.75|311.35|0
1654193430000|2022-06-02 18:10:30|313.62|311.22|313.62|311.22|313.62|311.22|313.56|311.16|0
1654193440000|2022-06-02 18:10:40|313.49|311.09|313.36|310.96|313.49|311.09|313.36|310.96|0
1654193450000|2022-06-02 18:10:50|313.1|310.7|313.1|310.7|313.1|310.7|312.98|310.58|0
1654193460000|2022-06-02 18:11:00|312.98|310.58|313.23|310.83|313.23|310.83|312.98|310.58|0
1654193470000|2022-06-02 18:11:10|313.1|310.7|313.62|311.22|313.62|311.22|313.1|310.7|0
1654193480000|2022-06-02 18:11:20|313.75|311.35|314.13|311.73|314.13|311.73|313.75|311.35|0
1654193490000|2022-06-02 18:11:30|314|311.6|314|311.6|314|311.6|313.88|311.48|0
1654193500000|2022-06-02 18:11:40|314.13|311.73|314.13|311.73|314.26|311.86|313.88|311.48|0
1654193510000|2022-06-02 18:11:50|314.26|311.86|314.39|311.99|314.39|311.99|314.26|311.86|0
1654193520000|2022-06-02 18:12:00|314.26|311.86|315.04|312.64|315.04|312.64|314.26|311.86|0
1654193530000|2022-06-02 18:12:10|315.17|312.77|315.17|312.77|315.17|312.77|315.04|312.64|0
1654193540000|2022-06-02 18:12:20|314.78|312.38|315.17|312.77|315.17|312.77|314.78|312.38|0
1654193550000|2022-06-02 18:12:30|314.91|312.51|314.33|311.93|314.91|312.51|314.26|311.86|0
1654193560000|2022-06-02 18:12:40|314.2|311.8|314|311.6|314.2|311.8|314|311.6|0
1654193570000|2022-06-02 18:12:50|313.88|311.48|313.88|311.48|314|311.6|313.88|311.48|0
1654193580000|2022-06-02 18:13:00|313.75|311.35|313.75|311.35|313.75|311.35|313.62|311.22|0
1654193590000|2022-06-02 18:13:10|313.88|311.48|313.88|311.48|314|311.6|313.88|311.48|0
1654193600000|2022-06-02 18:13:20|313.62|311.22|313.49|311.09|313.62|311.22|313.49|311.09|0
1654193610000|2022-06-02 18:13:30|314|311.6|313.75|311.35|314|311.6|313.75|311.35|0
1654193620000|2022-06-02 18:13:40|313.68|311.28|313.62|311.22|313.68|311.28|313.62|311.22|0
1654193630000|2022-06-02 18:13:50|313.68|311.28|313.62|311.22|313.75|311.35|313.62|311.22|0
1654193640000|2022-06-02 18:14:00|313.75|311.35|313.36|310.96|313.75|311.35|313.36|310.96|0
1654193650000|2022-06-02 18:14:10|313.62|311.22|313.36|310.96|313.62|311.22|313.36|310.96|0
1654193660000|2022-06-02 18:14:20|313.23|310.83|313.1|310.7|313.23|310.83|313.1|310.7|0
1654193670000|2022-06-02 18:14:30|312.85|310.45|312.97|310.57|312.97|310.57|312.85|310.45|0
1654193680000|2022-06-02 18:14:40|312.85|310.45|312.97|310.57|312.97|310.57|312.72|310.32|0
1654193690000|2022-06-02 18:14:50|312.85|310.45|312.85|310.45|312.85|310.45|312.85|310.45|0
1654193700000|2022-06-02 18:15:00|312.72|310.32|313.23|310.83|313.23|310.83|312.72|310.32|0
1654193710000|2022-06-02 18:15:10|313.49|311.09|313.62|311.22|313.62|311.22|313.49|311.09|0
1654193720000|2022-06-02 18:15:20|313.36|310.96|313.23|310.83|313.36|310.96|313.23|310.83|0
1654193730000|2022-06-02 18:15:30|313.36|310.96|313.36|310.96|313.36|310.96|313.23|310.83|0
1654193740000|2022-06-02 18:15:40|313.49|311.09|313.36|310.96|313.49|311.09|313.36|310.96|0
1654193750000|2022-06-02 18:15:50|313.49|311.09|313.17|310.77|313.49|311.09|313.17|310.77|0
1654193760000|2022-06-02 18:16:00|313.1|310.7|312.85|310.45|313.1|310.7|312.85|310.45|0
1654193770000|2022-06-02 18:16:10|313.04|310.64|313.3|310.9|313.36|310.96|313.04|310.64|0
1654193780000|2022-06-02 18:16:20|313.23|310.83|313.62|311.22|313.62|311.22|313.23|310.83|0
1654193790000|2022-06-02 18:16:30|313.36|310.96|313.1|310.7|313.36|310.96|313.1|310.7|0
1654193800000|2022-06-02 18:16:40|313.23|310.83|313.49|311.09|313.49|311.09|313.23|310.83|0
1654193810000|2022-06-02 18:16:50|313.36|310.96|313.74|311.34|313.74|311.34|313.36|310.96|0
1654193820000|2022-06-02 18:17:00|313.87|311.47|314|311.6|314|311.6|313.74|311.34|0
1654193830000|2022-06-02 18:17:10|314.13|311.73|314.13|311.73|314.26|311.86|314.13|311.73|0
1654193840000|2022-06-02 18:17:20|314|311.6|313.87|311.47|314|311.6|313.87|311.47|0
1654193850000|2022-06-02 18:17:30|313.74|311.34|313.62|311.22|313.74|311.34|313.49|311.09|0
1654193860000|2022-06-02 18:17:40|313.87|311.47|313.74|311.34|313.87|311.47|313.62|311.22|0
1654193870000|2022-06-02 18:17:50|313.62|311.22|313.49|311.09|313.62|311.22|313.49|311.09|0
1654193880000|2022-06-02 18:18:00|313.62|311.22|313.68|311.28|313.87|311.47|313.62|311.22|0
1654193890000|2022-06-02 18:18:10|313.62|311.22|313.62|311.22|313.87|311.47|313.62|311.22|0
1654193900000|2022-06-02 18:18:20|313.74|311.34|313.74|311.34|313.74|311.34|313.74|311.34|0
1654193910000|2022-06-02 18:18:30|313.62|311.22|313.74|311.34|313.87|311.47|313.62|311.22|0
1654193920000|2022-06-02 18:18:40|313.62|311.22|313.49|311.09|313.74|311.34|313.49|311.09|0
1654193930000|2022-06-02 18:18:50|313.55|311.15|313.49|311.09|313.55|311.15|313.49|311.09|0
1654193940000|2022-06-02 18:19:00|313.42|311.02|313.23|310.83|313.42|311.02|313.23|310.83|0
1654193950000|2022-06-02 18:19:10|313.36|310.96|313.74|311.34|313.74|311.34|313.36|310.96|0
1654193960000|2022-06-02 18:19:20|313.87|311.47|313.23|310.83|313.87|311.47|313.23|310.83|0
1654193970000|2022-06-02 18:19:30|313.36|310.96|313.36|310.96|313.49|311.09|313.23|310.83|0
1654193980000|2022-06-02 18:19:40|313.23|310.83|312.97|310.57|313.3|310.9|312.97|310.57|0
1654193990000|2022-06-02 18:19:50|313.1|310.7|313.36|310.96|313.36|310.96|313.1|310.7|0
1654194000000|2022-06-02 18:20:00|313.49|311.09|313.36|310.96|313.49|311.09|313.1|310.7|0
1654194010000|2022-06-02 18:20:10|313.49|311.09|313.74|311.34|313.74|311.34|313.42|311.02|0
1654194020000|2022-06-02 18:20:20|313.87|311.47|313.74|311.34|314|311.6|313.74|311.34|0
1654194030000|2022-06-02 18:20:30|313.55|311.15|313.74|311.34|313.74|311.34|313.55|311.15|0
1654194040000|2022-06-02 18:20:40|313.61|311.21|313.61|311.21|313.74|311.34|313.61|311.21|0
1654194050000|2022-06-02 18:20:50|313.74|311.34|313.49|311.09|313.74|311.34|313.49|311.09|0
1654194060000|2022-06-02 18:21:00|313.61|311.21|313.61|311.21|313.74|311.34|313.61|311.21|0
1654194070000|2022-06-02 18:21:10|313.49|311.09|313.36|310.96|313.81|311.41|313.36|310.96|0
1654194080000|2022-06-02 18:21:20|313.49|311.09|313.49|311.09|313.49|311.09|313.36|310.96|0
1654194090000|2022-06-02 18:21:30|313.61|311.21|313.17|310.77|313.61|311.21|313.17|310.77|0
1654194100000|2022-06-02 18:21:40|313.23|310.83|313.36|310.96|313.36|310.96|313.1|310.7|0
1654194110000|2022-06-02 18:21:50|313.23|310.83|313.23|310.83|313.23|310.83|313.23|310.83|0
1654194120000|2022-06-02 18:22:00|313.1|310.7|313.36|310.96|313.36|310.96|313.1|310.7|0
1654194130000|2022-06-02 18:22:10|313.48|311.08|313.61|311.21|313.61|311.21|313.48|311.08|0
1654194140000|2022-06-02 18:22:20|313.48|311.08|313.1|310.7|313.48|311.08|313.1|310.7|0
1654194150000|2022-06-02 18:22:30|313.23|310.83|313.1|310.7|313.36|310.96|313.1|310.7|0
1654194160000|2022-06-02 18:22:40|313.17|310.77|313.17|310.77|313.17|310.77|313.17|310.77|0
1654194170000|2022-06-02 18:22:50|313.36|310.96|313.36|310.96|313.36|310.96|313.23|310.83|0
1654194180000|2022-06-02 18:23:00|313.1|310.7|313.1|310.7|313.23|310.83|313.1|310.7|0
1654194190000|2022-06-02 18:23:10|312.97|310.57|312.84|310.44|312.97|310.57|312.84|310.44|0
1654194200000|2022-06-02 18:23:20|313.04|310.64|312.71|310.31|313.04|310.64|312.71|310.31|0
1654194210000|2022-06-02 18:23:30|312.97|310.57|313.1|310.7|313.1|310.7|312.97|310.57|0
1654194220000|2022-06-02 18:23:40|313.17|310.77|313.23|310.83|313.23|310.83|313.17|310.77|0
1654194230000|2022-06-02 18:23:50|313.36|310.96|313.48|311.08|313.61|311.21|313.36|310.96|0
1654194240000|2022-06-02 18:24:00|313.36|310.96|313.42|311.02|313.48|311.08|313.36|310.96|0
1654194250000|2022-06-02 18:24:10|313.36|310.96|313.23|310.83|313.36|310.96|313.23|310.83|0
1654194260000|2022-06-02 18:24:20|313.1|310.7|313.1|310.7|313.1|310.7|312.97|310.57|0
1654194270000|2022-06-02 18:24:30|313.36|310.96|313.48|311.08|313.74|311.34|313.36|310.96|0
1654194280000|2022-06-02 18:24:40|313.61|311.21|313.48|311.08|313.61|311.21|313.48|311.08|0
1654194290000|2022-06-02 18:24:50|313.61|311.21|313.36|310.96|313.61|311.21|313.36|310.96|0
1654194300000|2022-06-02 18:25:00|313.61|311.21|313.68|311.28|313.74|311.34|313.61|311.21|0
1654194310000|2022-06-02 18:25:10|313.48|311.08|313.87|311.47|313.87|311.47|313.48|311.08|0
1654194320000|2022-06-02 18:25:20|313.61|311.21|314|311.6|314|311.6|313.61|311.21|0
1654194330000|2022-06-02 18:25:30|314.13|311.73|314.26|311.86|314.26|311.86|314.13|311.73|0
1654194340000|2022-06-02 18:25:40|314.38|311.98|314.13|311.73|314.38|311.98|314.13|311.73|0
1654194350000|2022-06-02 18:25:50|314.38|311.98|314.51|312.11|314.51|312.11|314.38|311.98|0
1654194360000|2022-06-02 18:26:00|314.64|312.24|314.51|312.11|314.64|312.24|314.51|312.11|0
1654194370000|2022-06-02 18:26:10|314.64|312.24|314.77|312.37|314.84|312.44|314.64|312.24|0
1654194380000|2022-06-02 18:26:20|314.64|312.24|314.77|312.37|314.84|312.44|314.64|312.24|0
1654194390000|2022-06-02 18:26:30|314.58|312.18|314.38|311.98|314.58|312.18|314.38|311.98|0
1654194400000|2022-06-02 18:26:40|314.26|311.86|314.51|312.11|314.64|312.24|314.26|311.86|0
1654194410000|2022-06-02 18:26:50|314.38|311.98|314.32|311.92|314.38|311.98|314.32|311.92|0
1654194420000|2022-06-02 18:27:00|314.26|311.86|314|311.6|314.26|311.86|314|311.6|0
1654194430000|2022-06-02 18:27:10|313.74|311.34|314.38|311.98|314.38|311.98|313.74|311.34|0
1654194440000|2022-06-02 18:27:20|314.51|312.11|314.77|312.37|314.77|312.37|314.51|312.11|0
1654194450000|2022-06-02 18:27:30|314.9|312.5|314.77|312.37|314.9|312.5|314.77|312.37|0
1654194460000|2022-06-02 18:27:40|314.64|312.24|314.64|312.24|314.64|312.24|314.38|311.98|0
1654194470000|2022-06-02 18:27:50|314.77|312.37|314.77|312.37|314.77|312.37|314.77|312.37|0
1654194480000|2022-06-02 18:28:00|314.64|312.24|314.9|312.5|315.1|312.7|314.64|312.24|0
1654194490000|2022-06-02 18:28:10|315.03|312.63|315.16|312.76|315.16|312.76|315.03|312.63|0
1654194500000|2022-06-02 18:28:20|315.29|312.89|316.19|313.79|316.7|314.3|315.29|312.89|0
1654194510000|2022-06-02 18:28:30|316.45|314.05|316.19|313.79|316.45|314.05|316.19|313.79|0
1654194520000|2022-06-02 18:28:40|316.32|313.92|316.7|314.3|316.7|314.3|316.32|313.92|0
1654194530000|2022-06-02 18:28:50|316.96|314.56|316.96|314.56|317.09|314.69|316.96|314.56|0
1654194540000|2022-06-02 18:29:00|317.09|314.69|317.09|314.69|317.22|314.82|317.09|314.69|0
1654194550000|2022-06-02 18:29:10|316.96|314.56|317.09|314.69|317.09|314.69|316.96|314.56|0
1654194560000|2022-06-02 18:29:20|316.96|314.56|316.9|314.5|317.09|314.69|316.9|314.5|0
1654194570000|2022-06-02 18:29:30|316.7|314.3|316.38|313.98|316.77|314.37|316.38|313.98|0
1654194580000|2022-06-02 18:29:40|316.06|313.66|316.19|313.79|316.32|313.92|316.06|313.66|0
1654194590000|2022-06-02 18:29:50|316.06|313.66|316.06|313.66|316.13|313.73|316.06|313.66|0
1654194600000|2022-06-02 18:30:00|315.93|313.53|316.06|313.66|316.06|313.66|315.87|313.47|0
1654194610000|2022-06-02 18:30:10|315.93|313.53|315.74|313.34|315.93|313.53|315.67|313.27|0
1654194620000|2022-06-02 18:30:20|315.8|313.4|315.74|313.34|316|313.6|315.74|313.34|0
1654194630000|2022-06-02 18:30:30|315.67|313.27|315.67|313.27|315.8|313.4|315.67|313.27|0
1654194640000|2022-06-02 18:30:40|315.54|313.14|315.28|312.88|315.67|313.27|315.28|312.88|0
1654194650000|2022-06-02 18:30:50|315.41|313.01|315.28|312.88|315.41|313.01|315.28|312.88|0
1654194660000|2022-06-02 18:31:00|315.16|312.76|315.28|312.88|315.28|312.88|315.16|312.76|0
1654194670000|2022-06-02 18:31:10|315.16|312.76|315.03|312.63|315.16|312.76|315.03|312.63|0
1654194680000|2022-06-02 18:31:20|314.9|312.5|314.64|312.24|314.9|312.5|314.64|312.24|0
1654194690000|2022-06-02 18:31:30|314.51|312.11|314.51|312.11|314.51|312.11|314.51|312.11|0
1654194700000|2022-06-02 18:31:40|314.26|311.86|314.38|311.98|314.51|312.11|314.26|311.86|0
1654194710000|2022-06-02 18:31:50|314.26|311.86|314.38|311.98|314.51|312.11|314.26|311.86|0
1654194720000|2022-06-02 18:32:00|314.51|312.11|314.38|311.98|314.51|312.11|314.26|311.86|0
1654194730000|2022-06-02 18:32:10|314.13|311.73|313.87|311.47|314.13|311.73|313.74|311.34|0
1654194740000|2022-06-02 18:32:20|313.81|311.41|314|311.6|314.13|311.73|313.81|311.41|0
1654194750000|2022-06-02 18:32:30|313.87|311.47|314|311.6|314|311.6|313.87|311.47|0
1654194760000|2022-06-02 18:32:40|313.87|311.47|313.49|311.09|313.87|311.47|313.49|311.09|0
1654194770000|2022-06-02 18:32:50|313.61|311.21|313.74|311.34|313.74|311.34|313.49|311.09|0
1654194780000|2022-06-02 18:33:00|313.61|311.21|313.36|310.96|313.61|311.21|313.36|310.96|0
1654194790000|2022-06-02 18:33:10|313.61|311.21|314|311.6|314|311.6|313.61|311.21|0
1654194800000|2022-06-02 18:33:20|313.87|311.47|313.87|311.47|314|311.6|313.61|311.21|0
1654194810000|2022-06-02 18:33:30|314|311.6|314|311.6|314|311.6|313.87|311.47|0
1654194820000|2022-06-02 18:33:40|314.13|311.73|313.87|311.47|314.13|311.73|313.74|311.34|0
1654194830000|2022-06-02 18:33:50|314|311.6|314|311.6|314|311.6|313.74|311.34|0
1654194840000|2022-06-02 18:34:00|314.13|311.73|314.13|311.73|314.13|311.73|314.13|311.73|0
1654194850000|2022-06-02 18:34:10|314|311.6|313.87|311.47|314|311.6|313.87|311.47|0
1654194860000|2022-06-02 18:34:20|313.74|311.34|313.74|311.34|313.74|311.34|313.74|311.34|0
1654194870000|2022-06-02 18:34:30|313.48|311.08|313.87|311.47|313.87|311.47|313.48|311.08|0
1654194880000|2022-06-02 18:34:40|313.74|311.34|313.87|311.47|313.87|311.47|313.68|311.28|0
1654194890000|2022-06-02 18:34:50|313.74|311.34|313.81|311.41|313.81|311.41|313.74|311.34|0
1654194900000|2022-06-02 18:35:00|313.74|311.34|314|311.6|314|311.6|313.74|311.34|0
1654194910000|2022-06-02 18:35:10|313.87|311.47|313.74|311.34|313.87|311.47|313.74|311.34|0
1654194920000|2022-06-02 18:35:20|313.61|311.21|313.61|311.21|313.61|311.21|313.61|311.21|0
1654194930000|2022-06-02 18:35:30|313.74|311.34|313.74|311.34|313.87|311.47|313.74|311.34|0
1654194940000|2022-06-02 18:35:40|313.61|311.21|313.61|311.21|313.61|311.21|313.61|311.21|0
1654194950000|2022-06-02 18:35:50|313.48|311.08|313.36|310.96|313.48|311.08|313.36|310.96|0
1654194960000|2022-06-02 18:36:00|313.48|311.08|313.48|311.08|313.61|311.21|313.48|311.08|0
1654194970000|2022-06-02 18:36:10|313.36|310.96|313.48|311.08|313.48|311.08|313.36|310.96|0
1654194980000|2022-06-02 18:36:20|313.42|311.02|313.48|311.08|313.48|311.08|313.36|310.96|0
1654194990000|2022-06-02 18:36:30|313.36|310.96|313.55|311.15|313.55|311.15|313.36|310.96|0
1654195000000|2022-06-02 18:36:40|313.87|311.47|313.48|311.08|313.87|311.47|313.48|311.08|0
1654195010000|2022-06-02 18:36:50|313.61|311.21|313.74|311.34|313.74|311.34|313.48|311.08|0
1654195020000|2022-06-02 18:37:00|314|311.6|314.12|311.72|314.12|311.72|314|311.6|0
1654195030000|2022-06-02 18:37:10|314.06|311.66|314|311.6|314.12|311.72|314|311.6|0
1654195040000|2022-06-02 18:37:20|314.12|311.72|313.93|311.53|314.12|311.72|313.93|311.53|0
1654195050000|2022-06-02 18:37:30|314|311.6|314.12|311.72|314.12|311.72|314|311.6|0
1654195060000|2022-06-02 18:37:40|314.25|311.85|314.25|311.85|314.51|312.11|314.25|311.85|0
1654195070000|2022-06-02 18:37:50|314.12|311.72|314|311.6|314.12|311.72|313.93|311.53|0
1654195080000|2022-06-02 18:38:00|314.06|311.66|313.74|311.34|314.06|311.66|313.74|311.34|0
1654195090000|2022-06-02 18:38:10|313.68|311.28|313.48|311.08|313.68|311.28|313.48|311.08|0
1654195100000|2022-06-02 18:38:20|313.61|311.21|313.87|311.47|313.87|311.47|313.61|311.21|0
1654195110000|2022-06-02 18:38:30|313.74|311.34|313.74|311.34|313.74|311.34|313.68|311.28|0
1654195120000|2022-06-02 18:38:40|313.61|311.21|313.48|311.08|313.74|311.34|313.48|311.08|0
1654195130000|2022-06-02 18:38:50|313.61|311.21|313.61|311.21|313.74|311.34|313.61|311.21|0
1654195140000|2022-06-02 18:39:00|313.48|311.08|313.35|310.95|313.48|311.08|313.35|310.95|0
1654195150000|2022-06-02 18:39:10|313.48|311.08|313.61|311.21|313.74|311.34|313.48|311.08|0
1654195160000|2022-06-02 18:39:20|313.74|311.34|313.61|311.21|313.74|311.34|313.61|311.21|0
1654195170000|2022-06-02 18:39:30|313.74|311.34|313.74|311.34|313.74|311.34|313.61|311.21|0
1654195180000|2022-06-02 18:39:40|313.61|311.21|313.87|311.47|313.87|311.47|313.61|311.21|0
1654195190000|2022-06-02 18:39:50|313.74|311.34|313.61|311.21|313.74|311.34|313.48|311.08|0
1654195200000|2022-06-02 18:40:00|313.74|311.34|314|311.6|314|311.6|313.74|311.34|0
1654195210000|2022-06-02 18:40:10|313.87|311.47|314|311.6|314|311.6|313.81|311.41|0
1654195220000|2022-06-02 18:40:20|313.87|311.47|313.87|311.47|313.87|311.47|313.87|311.47|0
1654195230000|2022-06-02 18:40:30|313.74|311.34|313.74|311.34|313.74|311.34|313.74|311.34|0
1654195240000|2022-06-02 18:40:40|313.87|311.47|313.68|311.28|313.87|311.47|313.61|311.21|0
1654195250000|2022-06-02 18:40:50|313.74|311.34|313.93|311.53|313.93|311.53|313.61|311.21|0
1654195260000|2022-06-02 18:41:00|313.99|311.59|313.74|311.34|313.99|311.59|313.74|311.34|0
1654195270000|2022-06-02 18:41:10|313.61|311.21|313.42|311.02|313.61|311.21|313.42|311.02|0
1654195280000|2022-06-02 18:41:20|313.48|311.08|313.61|311.21|313.61|311.21|313.48|311.08|0
1654195290000|2022-06-02 18:41:30|313.74|311.34|313.99|311.59|313.99|311.59|313.74|311.34|0
1654195300000|2022-06-02 18:41:40|314.12|311.72|314.25|311.85|314.25|311.85|314.12|311.72|0
1654195310000|2022-06-02 18:41:50|314.12|311.72|313.87|311.47|314.12|311.72|313.87|311.47|0
1654195320000|2022-06-02 18:42:00|313.99|311.59|314.76|312.36|314.89|312.49|313.99|311.59|0
1654195330000|2022-06-02 18:42:10|314.89|312.49|314.64|312.24|314.89|312.49|314.64|312.24|0
1654195340000|2022-06-02 18:42:20|314.76|312.36|314.76|312.36|314.89|312.49|314.76|312.36|0
1654195350000|2022-06-02 18:42:30|314.89|312.49|314.89|312.49|314.89|312.49|314.76|312.36|0
1654195360000|2022-06-02 18:42:40|315.02|312.62|314.76|312.36|315.02|312.62|314.76|312.36|0
1654195370000|2022-06-02 18:42:50|314.7|312.3|314.51|312.11|314.76|312.36|314.51|312.11|0
1654195380000|2022-06-02 18:43:00|314.64|312.24|314.89|312.49|314.89|312.49|314.64|312.24|0
1654195390000|2022-06-02 18:43:10|314.83|312.43|314.89|312.49|314.89|312.49|314.83|312.43|0
1654195400000|2022-06-02 18:43:20|314.76|312.36|314.89|312.49|314.89|312.49|314.76|312.36|0
1654195410000|2022-06-02 18:43:30|315.02|312.62|315.15|312.75|315.15|312.75|315.02|312.62|0
1654195420000|2022-06-02 18:43:40|315.28|312.88|315.28|312.88|315.54|313.14|315.28|312.88|0
1654195430000|2022-06-02 18:43:50|315.15|312.75|315.02|312.62|315.15|312.75|315.02|312.62|0
1654195440000|2022-06-02 18:44:00|314.89|312.49|314.64|312.24|314.89|312.49|314.64|312.24|0
1654195450000|2022-06-02 18:44:10|314.89|312.49|314.25|311.85|314.89|312.49|314.12|311.72|0
1654195460000|2022-06-02 18:44:20|314.38|311.98|314.51|312.11|314.51|312.11|314.38|311.98|0
1654195470000|2022-06-02 18:44:30|314.38|311.98|314.51|312.11|314.64|312.24|314.38|311.98|0
1654195480000|2022-06-02 18:44:40|314.38|311.98|314.38|311.98|314.51|312.11|314.38|311.98|0
1654195490000|2022-06-02 18:44:50|314.51|312.11|314.38|311.98|314.51|312.11|314.38|311.98|0
1654195500000|2022-06-02 18:45:00|314.12|311.72|314.63|312.23|314.63|312.23|314.12|311.72|0
1654195510000|2022-06-02 18:45:10|314.51|312.11|314.7|312.3|314.7|312.3|314.51|312.11|0
1654195520000|2022-06-02 18:45:20|314.76|312.36|314.63|312.23|314.76|312.36|314.63|312.23|0
1654195530000|2022-06-02 18:45:30|314.51|312.11|314.63|312.23|314.63|312.23|314.51|312.11|0
1654195540000|2022-06-02 18:45:40|314.51|312.11|314.44|312.04|314.51|312.11|314.38|311.98|0
1654195550000|2022-06-02 18:45:50|314.38|311.98|314.25|311.85|314.38|311.98|314.12|311.72|0
1654195560000|2022-06-02 18:46:00|314.38|311.98|314.63|312.23|314.63|312.23|314.38|311.98|0
1654195570000|2022-06-02 18:46:10|314.51|312.11|314.44|312.04|314.51|312.11|314.44|312.04|0
1654195580000|2022-06-02 18:46:20|314.38|311.98|314.51|312.11|314.63|312.23|314.38|311.98|0
1654195590000|2022-06-02 18:46:30|314.63|312.23|314.63|312.23|314.63|312.23|314.63|312.23|0
1654195600000|2022-06-02 18:46:40|314.38|311.98|314.38|311.98|314.38|311.98|314.12|311.72|0
1654195610000|2022-06-02 18:46:50|314.12|311.72|314.25|311.85|314.51|312.11|314.12|311.72|0
1654195620000|2022-06-02 18:47:00|314.32|311.92|314.38|311.98|314.51|312.11|314.32|311.92|0
1654195630000|2022-06-02 18:47:10|314.25|311.85|313.86|311.46|314.25|311.85|313.86|311.46|0
1654195640000|2022-06-02 18:47:20|313.74|311.34|314.12|311.72|314.12|311.72|313.74|311.34|0
1654195650000|2022-06-02 18:47:30|313.99|311.59|313.99|311.59|313.99|311.59|313.99|311.59|0
1654195660000|2022-06-02 18:47:40|314.12|311.72|313.73|311.33|314.12|311.72|313.73|311.33|0
1654195670000|2022-06-02 18:47:50|313.86|311.46|313.73|311.33|313.86|311.46|313.61|311.21|0
1654195680000|2022-06-02 18:48:00|313.61|311.21|313.73|311.33|313.73|311.33|313.48|311.08|0
1654195690000|2022-06-02 18:48:10|313.86|311.46|313.73|311.33|313.86|311.46|313.73|311.33|0
1654195700000|2022-06-02 18:48:20|313.67|311.27|313.48|311.08|313.67|311.27|313.48|311.08|0
1654195710000|2022-06-02 18:48:30|313.35|310.95|313.22|310.82|313.35|310.95|313.22|310.82|0
1654195720000|2022-06-02 18:48:40|313.35|310.95|313.35|310.95|313.48|311.08|313.35|310.95|0
1654195730000|2022-06-02 18:48:50|313.22|310.82|313.22|310.82|313.22|310.82|313.22|310.82|0
1654195740000|2022-06-02 18:49:00|313.09|310.69|313.48|311.08|313.48|311.08|313.09|310.69|0
1654195750000|2022-06-02 18:49:10|313.73|311.33|314.38|311.98|314.5|312.1|313.73|311.33|0
1654195760000|2022-06-02 18:49:20|314.25|311.85|314.25|311.85|314.38|311.98|314.25|311.85|0
1654195780000|2022-06-02 18:49:40|314.38|311.98|314.38|311.98|314.38|311.98|314.25|311.85|0
1654195790000|2022-06-02 18:49:50|314.63|312.23|315.15|312.75|315.15|312.75|314.63|312.23|0
1654195800000|2022-06-02 18:50:00|315.28|312.88|314.89|312.49|315.28|312.88|314.89|312.49|0
1654195810000|2022-06-02 18:50:10|315.15|312.75|315.66|313.26|315.79|313.39|315.15|312.75|0
1654195820000|2022-06-02 18:50:20|315.73|313.33|316.05|313.65|316.05|313.65|315.73|313.33|0
1654195830000|2022-06-02 18:50:30|315.92|313.52|316.18|313.78|316.31|313.91|315.92|313.52|0
1654195840000|2022-06-02 18:50:40|316.05|313.65|316.18|313.78|316.44|314.04|316.05|313.65|0
1654195850000|2022-06-02 18:50:50|316.05|313.65|315.4|313|316.18|313.78|315.4|313|0
1654195860000|2022-06-02 18:51:00|314.89|312.49|315.02|312.62|315.15|312.75|314.89|312.49|0
1654195870000|2022-06-02 18:51:10|314.89|312.49|315.28|312.88|315.28|312.88|314.89|312.49|0
1654195880000|2022-06-02 18:51:20|315.15|312.75|314.89|312.49|315.15|312.75|314.89|312.49|0
1654195890000|2022-06-02 18:51:30|315.02|312.62|315.15|312.75|315.27|312.87|315.02|312.62|0
1654195900000|2022-06-02 18:51:40|314.89|312.49|315.02|312.62|315.02|312.62|314.76|312.36|0
1654195910000|2022-06-02 18:51:50|314.89|312.49|314.5|312.1|314.89|312.49|314.5|312.1|0
1654195920000|2022-06-02 18:52:00|314.37|311.97|314.63|312.23|314.63|312.23|314.25|311.85|0
1654195930000|2022-06-02 18:52:10|314.89|312.49|314.89|312.49|314.89|312.49|314.76|312.36|0
1654195940000|2022-06-02 18:52:20|314.63|312.23|314.25|311.85|314.63|312.23|314.12|311.72|0
1654195950000|2022-06-02 18:52:30|313.86|311.46|313.99|311.59|314.12|311.72|313.73|311.33|0
1654195960000|2022-06-02 18:52:40|313.86|311.46|313.73|311.33|313.86|311.46|313.73|311.33|0
1654195970000|2022-06-02 18:52:50|313.86|311.46|313.73|311.33|313.86|311.46|313.6|311.2|0
1654195980000|2022-06-02 18:53:00|313.6|311.2|313.6|311.2|313.73|311.33|313.6|311.2|0
1654195990000|2022-06-02 18:53:10|313.73|311.33|313.73|311.33|313.99|311.59|313.73|311.33|0
1654196000000|2022-06-02 18:53:20|314.18|311.78|313.99|311.59|314.18|311.78|313.99|311.59|0
1654196010000|2022-06-02 18:53:30|314.12|311.72|314.12|311.72|314.12|311.72|314.06|311.66|0
1654196020000|2022-06-02 18:53:40|313.99|311.59|314.31|311.91|314.31|311.91|313.99|311.59|0
1654196030000|2022-06-02 18:53:50|314.12|311.72|313.99|311.59|314.12|311.72|313.99|311.59|0
1654196040000|2022-06-02 18:54:00|314.12|311.72|313.86|311.46|314.12|311.72|313.86|311.46|0
1654196050000|2022-06-02 18:54:10|314.25|311.85|314.37|311.97|314.37|311.97|314.25|311.85|0
1654196060000|2022-06-02 18:54:20|314.5|312.1|314.76|312.36|314.76|312.36|314.37|311.97|0
1654196070000|2022-06-02 18:54:30|314.89|312.49|314.5|312.1|314.89|312.49|314.5|312.1|0
1654196080000|2022-06-02 18:54:40|314.63|312.23|314.76|312.36|314.76|312.36|314.5|312.1|0
1654196090000|2022-06-02 18:54:50|314.63|312.23|314.89|312.49|314.89|312.49|314.63|312.23|0
1654196100000|2022-06-02 18:55:00|315.02|312.62|315.27|312.87|315.27|312.87|315.02|312.62|0
1654196110000|2022-06-02 18:55:10|315.66|313.26|315.66|313.26|315.79|313.39|315.53|313.13|0
1654196120000|2022-06-02 18:55:20|315.27|312.87|315.02|312.62|315.27|312.87|315.02|312.62|0
1654196130000|2022-06-02 18:55:30|314.89|312.49|314.76|312.36|314.89|312.49|314.76|312.36|0
1654196140000|2022-06-02 18:55:40|314.63|312.23|315.14|312.74|315.14|312.74|314.63|312.23|0
1654196150000|2022-06-02 18:55:50|315.4|313|315.53|313.13|315.53|313.13|315.27|312.87|0
1654196160000|2022-06-02 18:56:00|315.66|313.26|315.92|313.52|315.92|313.52|315.53|313.13|0
1654196170000|2022-06-02 18:56:10|316.05|313.65|315.66|313.26|316.05|313.65|315.66|313.26|0
1654196180000|2022-06-02 18:56:20|315.92|313.52|316.17|313.77|316.3|313.9|315.85|313.45|0
1654196190000|2022-06-02 18:56:30|316.3|313.9|316.3|313.9|316.3|313.9|316.3|313.9|0
1654196200000|2022-06-02 18:56:40|316.43|314.03|316.43|314.03|316.43|314.03|316.43|314.03|0
1654196210000|2022-06-02 18:56:50|316.3|313.9|316.56|314.16|316.56|314.16|316.3|313.9|0
1654196220000|2022-06-02 18:57:00|317.21|314.81|317.21|314.81|317.21|314.81|317.08|314.68|0
1654196230000|2022-06-02 18:57:10|317.47|315.07|317.08|314.68|317.47|315.07|317.08|314.68|0
1654196240000|2022-06-02 18:57:20|316.56|314.16|317.08|314.68|317.14|314.74|316.56|314.16|0
1654196250000|2022-06-02 18:57:30|317.59|315.19|317.47|315.07|317.59|315.19|317.47|315.07|0
1654196260000|2022-06-02 18:57:40|317.21|314.81|317.21|314.81|317.34|314.94|317.21|314.81|0
1654196270000|2022-06-02 18:57:50|317.34|314.94|317.59|315.19|317.59|315.19|317.34|314.94|0
1654196280000|2022-06-02 18:58:00|317.47|315.07|317.34|314.94|317.47|315.07|317.21|314.81|0
1654196290000|2022-06-02 18:58:10|317.47|315.07|317.59|315.19|317.59|315.19|317.47|315.07|0
1654196300000|2022-06-02 18:58:20|317.34|314.94|317.21|314.81|317.34|314.94|316.95|314.55|0
1654196310000|2022-06-02 18:58:30|317.27|314.87|317.21|314.81|317.53|315.13|317.21|314.81|0
1654196320000|2022-06-02 18:58:40|317.34|314.94|317.46|315.06|317.46|315.06|317.34|314.94|0
1654196330000|2022-06-02 18:58:50|317.34|314.94|317.98|315.58|317.98|315.58|317.34|314.94|0
1654196340000|2022-06-02 18:59:00|318.24|315.84|318.24|315.84|318.24|315.84|318.11|315.71|0
1654196350000|2022-06-02 18:59:10|318.11|315.71|318.76|316.36|318.76|316.36|318.11|315.71|0
1654196360000|2022-06-02 18:59:20|318.63|316.23|318.89|316.49|319.02|316.62|318.63|316.23|0
1654196370000|2022-06-02 18:59:30|318.76|316.36|318.89|316.49|318.89|316.49|318.5|316.1|0
1654196380000|2022-06-02 18:59:40|318.76|316.36|319.02|316.62|319.02|316.62|318.57|316.17|0
1654196390000|2022-06-02 18:59:50|318.76|316.36|318.76|316.36|318.89|316.49|318.76|316.36|0
1654196400000|2022-06-02 19:00:00|318.89|316.49|318.89|316.49|319.28|316.88|318.89|316.49|0
1654196410000|2022-06-02 19:00:10|319.02|316.62|317.72|315.32|319.02|316.62|317.72|315.32|0
1654196420000|2022-06-02 19:00:20|317.59|315.19|317.59|315.19|317.85|315.45|317.59|315.19|0
1654196430000|2022-06-02 19:00:30|317.46|315.06|317.21|314.81|317.46|315.06|317.21|314.81|0
1654196440000|2022-06-02 19:00:40|317.08|314.68|317.08|314.68|317.46|315.06|317.08|314.68|0
1654196450000|2022-06-02 19:00:50|317.21|314.81|316.95|314.55|317.21|314.81|316.95|314.55|0
1654196460000|2022-06-02 19:01:00|317.14|314.74|317.21|314.81|317.33|314.93|317.14|314.74|0
1654196470000|2022-06-02 19:01:10|317.46|315.06|318.11|315.71|318.11|315.71|317.46|315.06|0
1654196480000|2022-06-02 19:01:20|318.5|316.1|318.5|316.1|318.7|316.3|318.5|316.1|0
1654196490000|2022-06-02 19:01:30|318.37|315.97|318.37|315.97|318.37|315.97|318.11|315.71|0
1654196500000|2022-06-02 19:01:40|318.11|315.71|318.24|315.84|318.24|315.84|317.98|315.58|0
1654196510000|2022-06-02 19:01:50|318.37|315.97|318.11|315.71|318.37|315.97|318.11|315.71|0
1654196520000|2022-06-02 19:02:00|317.98|315.58|317.66|315.26|317.98|315.58|317.2|314.8|0
1654196530000|2022-06-02 19:02:10|317.46|315.06|317.46|315.06|317.46|315.06|317.2|314.8|0
1654196540000|2022-06-02 19:02:20|317.27|314.87|316.95|314.55|317.27|314.87|316.95|314.55|0
1654196550000|2022-06-02 19:02:30|316.82|314.42|316.82|314.42|316.82|314.42|316.82|314.42|0
1654196560000|2022-06-02 19:02:40|316.69|314.29|316.43|314.03|316.69|314.29|316.43|314.03|0
1654196570000|2022-06-02 19:02:50|316.56|314.16|316.82|314.42|316.82|314.42|316.56|314.16|0
1654196580000|2022-06-02 19:03:00|316.63|314.23|316.63|314.23|316.63|314.23|316.43|314.03|0
1654196590000|2022-06-02 19:03:10|316.69|314.29|316.82|314.42|316.82|314.42|316.69|314.29|0
1654196600000|2022-06-02 19:03:20|317.07|314.67|316.69|314.29|317.07|314.67|316.69|314.29|0
1654196610000|2022-06-02 19:03:30|316.43|314.03|315.78|313.38|316.43|314.03|315.78|313.38|0
1654196620000|2022-06-02 19:03:40|315.66|313.26|315.53|313.13|315.66|313.26|315.53|313.13|0
1654196630000|2022-06-02 19:03:50|315.4|313|314.88|312.48|315.4|313|314.88|312.48|0
1654196640000|2022-06-02 19:04:00|315.14|312.74|314.88|312.48|315.27|312.87|314.88|312.48|0
1654196650000|2022-06-02 19:04:10|315.14|312.74|315.14|312.74|315.27|312.87|315.14|312.74|0
1654196660000|2022-06-02 19:04:20|315.27|312.87|314.88|312.48|315.27|312.87|314.88|312.48|0
1654196670000|2022-06-02 19:04:30|315.14|312.74|315.27|312.87|315.27|312.87|315.14|312.74|0
1654196680000|2022-06-02 19:04:40|315.01|312.61|314.88|312.48|315.14|312.74|314.88|312.48|0
1654196690000|2022-06-02 19:04:50|315.14|312.74|315.78|313.38|315.78|313.38|315.14|312.74|0
1654196700000|2022-06-02 19:05:00|315.91|313.51|315.78|313.38|315.91|313.51|315.65|313.25|0
1654196710000|2022-06-02 19:05:10|315.65|313.25|316.3|313.9|316.3|313.9|315.65|313.25|0
1654196720000|2022-06-02 19:05:20|316.43|314.03|316.17|313.77|316.43|314.03|316.17|313.77|0
1654196730000|2022-06-02 19:05:30|316.3|313.9|315.91|313.51|316.3|313.9|315.91|313.51|0
1654196740000|2022-06-02 19:05:40|315.98|313.58|315.53|313.13|315.98|313.58|315.53|313.13|0
1654196750000|2022-06-02 19:05:50|315.4|313|315.01|312.61|315.4|313|315.01|312.61|0
1654196760000|2022-06-02 19:06:00|315.14|312.74|315.14|312.74|315.27|312.87|315.14|312.74|0
1654196770000|2022-06-02 19:06:10|315.01|312.61|314.88|312.48|315.01|312.61|314.75|312.35|0
1654196780000|2022-06-02 19:06:20|315.27|312.87|315.4|313|315.4|313|315.14|312.74|0
1654196790000|2022-06-02 19:06:30|315.53|313.13|315.65|313.25|315.65|313.25|315.53|313.13|0
1654196800000|2022-06-02 19:06:40|315.78|313.38|315.72|313.32|315.91|313.51|315.72|313.32|0
1654196810000|2022-06-02 19:06:50|315.85|313.45|315.59|313.19|315.85|313.45|315.53|313.13|0
1654196820000|2022-06-02 19:07:00|315.53|313.13|315.78|313.38|315.78|313.38|315.4|313|0
1654196830000|2022-06-02 19:07:10|315.98|313.58|316.3|313.9|316.3|313.9|315.78|313.38|0
1654196840000|2022-06-02 19:07:20|316.17|313.77|316.49|314.09|316.49|314.09|316.04|313.64|0
1654196850000|2022-06-02 19:07:30|316.43|314.03|316.3|313.9|316.43|314.03|316.04|313.64|0
1654196860000|2022-06-02 19:07:40|316.11|313.71|315.52|313.12|316.11|313.71|315.52|313.12|0
1654196870000|2022-06-02 19:07:50|315.4|313|315.14|312.74|315.4|313|315.14|312.74|0
1654196880000|2022-06-02 19:08:00|315.4|313|315.46|313.06|315.46|313.06|315.27|312.87|0
1654196890000|2022-06-02 19:08:10|315.52|313.12|315.65|313.25|315.65|313.25|315.52|313.12|0
1654196900000|2022-06-02 19:08:20|315.78|313.38|315.65|313.25|315.78|313.38|315.65|313.25|0
1654196910000|2022-06-02 19:08:30|315.4|313|315.27|312.87|315.4|313|315.14|312.74|0
1654196920000|2022-06-02 19:08:40|315.01|312.61|315.14|312.74|315.27|312.87|315.01|312.61|0
1654196930000|2022-06-02 19:08:50|315.01|312.61|315.27|312.87|315.27|312.87|315.01|312.61|0
1654196940000|2022-06-02 19:09:00|315.4|313|315.4|313|315.4|313|315.14|312.74|0
1654196950000|2022-06-02 19:09:10|315.27|312.87|315.14|312.74|315.4|313|315.14|312.74|0
1654196960000|2022-06-02 19:09:20|315.01|312.61|314.75|312.35|315.01|312.61|314.49|312.09|0
1654196970000|2022-06-02 19:09:30|314.62|312.22|315.01|312.61|315.01|312.61|314.62|312.22|0
1654196980000|2022-06-02 19:09:40|315.27|312.87|315.65|313.25|315.65|313.25|315.27|312.87|0
1654196990000|2022-06-02 19:09:50|315.78|313.38|315.52|313.12|315.78|313.38|315.52|313.12|0
1654197000000|2022-06-02 19:10:00|316.17|313.77|315.98|313.58|316.17|313.77|315.91|313.51|0
1654197010000|2022-06-02 19:10:10|316.04|313.64|316.23|313.83|316.23|313.83|315.65|313.25|0
1654197020000|2022-06-02 19:10:20|316.55|314.15|315.65|313.25|316.55|314.15|315.65|313.25|0
1654197030000|2022-06-02 19:10:30|315.52|313.12|315.27|312.87|315.65|313.25|315.27|312.87|0
1654197040000|2022-06-02 19:10:40|315.14|312.74|315.27|312.87|315.27|312.87|315.14|312.74|0
1654197050000|2022-06-02 19:10:50|315.52|313.12|315.01|312.61|315.52|313.12|315.01|312.61|0
1654197060000|2022-06-02 19:11:00|315.14|312.74|314.88|312.48|315.14|312.74|314.88|312.48|0
1654197070000|2022-06-02 19:11:10|314.75|312.35|314.75|312.35|314.75|312.35|314.62|312.22|0
1654197080000|2022-06-02 19:11:20|314.49|312.09|314.24|311.84|314.49|312.09|314.24|311.84|0
1654197090000|2022-06-02 19:11:30|314.37|311.97|314.24|311.84|314.37|311.97|314.24|311.84|0
1654197100000|2022-06-02 19:11:40|314.11|311.71|314.05|311.65|314.24|311.84|314.05|311.65|0
1654197110000|2022-06-02 19:11:50|313.98|311.58|313.98|311.58|314.11|311.71|313.98|311.58|0
1654197120000|2022-06-02 19:12:00|314.11|311.71|314.24|311.84|314.24|311.84|314.11|311.71|0
1654197130000|2022-06-02 19:12:10|314.37|311.97|314.24|311.84|314.37|311.97|314.24|311.84|0
1654197140000|2022-06-02 19:12:20|314.17|311.77|314.24|311.84|314.24|311.84|313.98|311.58|0
1654197150000|2022-06-02 19:12:30|314.36|311.96|314.36|311.96|314.62|312.22|314.36|311.96|0
1654197160000|2022-06-02 19:12:40|314.24|311.84|314.24|311.84|314.36|311.96|314.24|311.84|0
1654197170000|2022-06-02 19:12:50|314.49|312.09|314.62|312.22|314.62|312.22|314.11|311.71|0
1654197180000|2022-06-02 19:13:00|314.43|312.03|314.36|311.96|314.49|312.09|314.36|311.96|0
1654197190000|2022-06-02 19:13:10|314.75|312.35|314.88|312.48|315.01|312.61|314.75|312.35|0
1654197200000|2022-06-02 19:13:20|315.01|312.61|314.62|312.22|315.01|312.61|314.62|312.22|0
1654197210000|2022-06-02 19:13:30|314.49|312.09|314.75|312.35|314.75|312.35|314.49|312.09|0
1654197220000|2022-06-02 19:13:40|314.62|312.22|315.14|312.74|315.14|312.74|314.49|312.09|0
1654197230000|2022-06-02 19:13:50|315.01|312.61|314.95|312.55|315.01|312.61|314.75|312.35|0
1654197240000|2022-06-02 19:14:00|314.75|312.35|314.62|312.22|314.75|312.35|314.62|312.22|0
1654197250000|2022-06-02 19:14:10|314.36|311.96|314.24|311.84|314.36|311.96|313.98|311.58|0
1654197260000|2022-06-02 19:14:20|314.11|311.71|313.85|311.45|314.11|311.71|313.85|311.45|0
1654197270000|2022-06-02 19:14:30|313.98|311.58|313.85|311.45|313.98|311.58|313.85|311.45|0
1654197280000|2022-06-02 19:14:40|313.59|311.19|313.72|311.32|313.79|311.39|313.59|311.19|0
1654197290000|2022-06-02 19:14:50|313.98|311.58|313.98|311.58|313.98|311.58|313.85|311.45|0
1654197300000|2022-06-02 19:15:00|313.85|311.45|313.59|311.19|313.85|311.45|313.59|311.19|0
1654197310000|2022-06-02 19:15:10|314.11|311.71|314.05|311.65|314.62|312.22|314.05|311.65|0
1654197320000|2022-06-02 19:15:20|313.98|311.58|314.24|311.84|314.24|311.84|313.98|311.58|0
1654197330000|2022-06-02 19:15:30|314.36|311.96|314.36|311.96|314.36|311.96|314.24|311.84|0
1654197340000|2022-06-02 19:15:40|314.49|312.09|314.23|311.83|314.49|312.09|314.11|311.71|0
1654197350000|2022-06-02 19:15:50|314.36|311.96|314.23|311.83|314.36|311.96|314.23|311.83|0
1654197360000|2022-06-02 19:16:00|314.11|311.71|313.98|311.58|314.11|311.71|313.72|311.32|0
1654197370000|2022-06-02 19:16:10|314.17|311.77|313.66|311.26|314.17|311.77|313.66|311.26|0
1654197380000|2022-06-02 19:16:20|313.59|311.19|313.98|311.58|313.98|311.58|313.46|311.06|0
1654197390000|2022-06-02 19:16:30|314.11|311.71|313.98|311.58|314.11|311.71|313.98|311.58|0
1654197400000|2022-06-02 19:16:40|314.11|311.71|313.85|311.45|314.11|311.71|313.85|311.45|0
1654197410000|2022-06-02 19:16:50|313.59|311.19|313.59|311.19|313.59|311.19|313.34|310.94|0
1654197420000|2022-06-02 19:17:00|313.46|311.06|312.95|310.55|313.46|311.06|312.95|310.55|0
1654197430000|2022-06-02 19:17:10|312.82|310.42|312.82|310.42|312.95|310.55|312.82|310.42|0
1654197440000|2022-06-02 19:17:20|313.21|310.81|313.34|310.94|313.34|310.94|313.21|310.81|0
1654197450000|2022-06-02 19:17:30|313.21|310.81|313.59|311.19|313.59|311.19|313.21|310.81|0
1654197460000|2022-06-02 19:17:40|313.98|311.58|313.98|311.58|313.98|311.58|313.98|311.58|0
1654197470000|2022-06-02 19:17:50|314.23|311.83|314.11|311.71|314.36|311.96|314.11|311.71|0
1654197480000|2022-06-02 19:18:00|314.36|311.96|313.85|311.45|314.36|311.96|313.85|311.45|0
1654197490000|2022-06-02 19:18:10|313.92|311.52|314.11|311.71|314.11|311.71|313.92|311.52|0
1654197500000|2022-06-02 19:18:20|313.98|311.58|313.59|311.19|313.98|311.58|313.59|311.19|0
1654197510000|2022-06-02 19:18:30|313.72|311.32|313.72|311.32|313.72|311.32|313.46|311.06|0
1654197520000|2022-06-02 19:18:40|313.59|311.19|313.72|311.32|313.72|311.32|313.59|311.19|0
1654197530000|2022-06-02 19:18:50|313.59|311.19|313.59|311.19|313.72|311.32|313.46|311.06|0
1654197540000|2022-06-02 19:19:00|313.72|311.32|313.85|311.45|313.98|311.58|313.72|311.32|0
1654197550000|2022-06-02 19:19:10|313.98|311.58|313.72|311.32|313.98|311.58|313.72|311.32|0
1654197560000|2022-06-02 19:19:20|313.98|311.58|314.23|311.83|314.23|311.83|313.72|311.32|0
1654197570000|2022-06-02 19:19:30|313.85|311.45|313.91|311.51|313.98|311.58|313.85|311.45|0
1654197580000|2022-06-02 19:19:40|313.85|311.45|313.72|311.32|313.85|311.45|313.72|311.32|0
1654197590000|2022-06-02 19:19:50|313.59|311.19|313.46|311.06|313.59|311.19|313.46|311.06|0
1654197600000|2022-06-02 19:20:00|313.33|310.93|313.59|311.19|313.72|311.32|313.33|310.93|0
1654197610000|2022-06-02 19:20:10|314.1|311.7|313.85|311.45|314.1|311.7|313.85|311.45|0
1654197620000|2022-06-02 19:20:20|313.98|311.58|313.85|311.45|314.23|311.83|313.85|311.45|0
1654197630000|2022-06-02 19:20:30|314.04|311.64|314.23|311.83|314.23|311.83|313.98|311.58|0
1654197640000|2022-06-02 19:20:40|314.1|311.7|313.91|311.51|314.1|311.7|313.59|311.19|0
1654197650000|2022-06-02 19:20:50|314.17|311.77|313.72|311.32|314.17|311.77|313.72|311.32|0
1654197660000|2022-06-02 19:21:00|313.85|311.45|313.85|311.45|313.85|311.45|313.72|311.32|0
1654197670000|2022-06-02 19:21:10|313.21|310.81|313.21|310.81|313.21|310.81|312.95|310.55|0
1654197680000|2022-06-02 19:21:20|313.59|311.19|313.59|311.19|313.72|311.32|313.59|311.19|0
1654197690000|2022-06-02 19:21:30|313.72|311.32|313.59|311.19|313.72|311.32|313.46|311.06|0
1654197700000|2022-06-02 19:21:40|313.46|311.06|313.46|311.06|313.46|311.06|313.33|310.93|0
1654197710000|2022-06-02 19:21:50|313.33|310.93|313.46|311.06|313.46|311.06|313.33|310.93|0
1654197720000|2022-06-02 19:22:00|313.33|310.93|313.33|310.93|313.46|311.06|313.33|310.93|0
1654197730000|2022-06-02 19:22:10|313.72|311.32|314.36|311.96|314.36|311.96|313.72|311.32|0
1654197740000|2022-06-02 19:22:20|314.62|312.22|314.49|312.09|314.62|312.22|314.49|312.09|0
1654197750000|2022-06-02 19:22:30|313.97|311.57|314.23|311.83|314.36|311.96|313.97|311.57|0
1654197760000|2022-06-02 19:22:40|314.36|311.96|314.3|311.9|314.36|311.96|314.23|311.83|0
1654197770000|2022-06-02 19:22:50|314.36|311.96|313.85|311.45|314.36|311.96|313.85|311.45|0
1654197780000|2022-06-02 19:23:00|313.97|311.57|314.36|311.96|314.36|311.96|313.97|311.57|0
1654197790000|2022-06-02 19:23:10|314.49|312.09|314.75|312.35|314.75|312.35|314.49|312.09|0
1654197800000|2022-06-02 19:23:20|314.36|311.96|314.36|311.96|314.55|312.15|314.36|311.96|0
1654197810000|2022-06-02 19:23:30|314.23|311.83|313.85|311.45|314.23|311.83|313.85|311.45|0
1654197820000|2022-06-02 19:23:40|313.72|311.32|313.72|311.32|313.72|311.32|313.72|311.32|0
1654197830000|2022-06-02 19:23:50|313.97|311.57|314.23|311.83|314.23|311.83|313.97|311.57|0
1654197840000|2022-06-02 19:24:00|313.97|311.57|313.46|311.06|313.97|311.57|313.46|311.06|0
1654197850000|2022-06-02 19:24:10|313.33|310.93|312.95|310.55|313.46|311.06|312.95|310.55|0
1654197860000|2022-06-02 19:24:20|312.82|310.42|313.14|310.74|313.14|310.74|312.82|310.42|0
1654197870000|2022-06-02 19:24:30|312.95|310.55|312.82|310.42|312.95|310.55|312.82|310.42|0
1654197880000|2022-06-02 19:24:40|312.95|310.55|312.82|310.42|312.95|310.55|312.76|310.36|0
1654197890000|2022-06-02 19:24:50|312.95|310.55|313.08|310.68|313.08|310.68|312.95|310.55|0
1654197900000|2022-06-02 19:25:00|312.95|310.55|312.95|310.55|313.2|310.8|312.95|310.55|0
1654197910000|2022-06-02 19:25:10|312.82|310.42|312.56|310.16|312.82|310.42|312.56|310.16|0
1654197920000|2022-06-02 19:25:20|312.44|310.04|312.44|310.04|312.82|310.42|312.44|310.04|0
1654197930000|2022-06-02 19:25:30|312.31|309.91|312.05|309.65|312.31|309.91|312.05|309.65|0
1654197940000|2022-06-02 19:25:40|311.92|309.52|311.8|309.4|311.92|309.52|311.67|309.27|0
1654197950000|2022-06-02 19:25:50|311.67|309.27|311.92|309.52|311.92|309.52|311.67|309.27|0
1654197960000|2022-06-02 19:26:00|312.18|309.78|312.31|309.91|312.44|310.04|312.18|309.78|0
1654197970000|2022-06-02 19:26:10|313.72|311.32|314.23|311.83|314.23|311.83|313.46|311.06|0
1654197980000|2022-06-02 19:26:20|314.36|311.96|314.62|312.22|314.87|312.47|314.36|311.96|0
1654197990000|2022-06-02 19:26:30|314.87|312.47|315.64|313.24|315.64|313.24|314.87|312.47|0
1654198000000|2022-06-02 19:26:40|316.03|313.63|316.16|313.76|316.29|313.89|316.03|313.63|0
1654198010000|2022-06-02 19:26:50|316.03|313.63|316.16|313.76|316.61|314.21|316.03|313.63|0
1654198020000|2022-06-02 19:27:00|316.81|314.41|316.16|313.76|316.81|314.41|315.9|313.5|0
1654198030000|2022-06-02 19:27:10|316.03|313.63|316.16|313.76|316.16|313.76|315.77|313.37|0
1654198040000|2022-06-02 19:27:20|316.03|313.63|316.16|313.76|316.16|313.76|315.9|313.5|0
1654198050000|2022-06-02 19:27:30|316.29|313.89|316.03|313.63|316.29|313.89|315.9|313.5|0
1654198060000|2022-06-02 19:27:40|316.42|314.02|316.55|314.15|316.68|314.28|316.42|314.02|0
1654198070000|2022-06-02 19:27:50|316.16|313.76|316.16|313.76|316.16|313.76|316.03|313.63|0
1654198080000|2022-06-02 19:28:00|316.03|313.63|315.9|313.5|316.03|313.63|315.9|313.5|0
1654198090000|2022-06-02 19:28:10|316.1|313.7|316.1|313.7|316.1|313.7|316.1|313.7|0
1654198100000|2022-06-02 19:28:20|316.16|313.76|316.42|314.02|316.42|314.02|316.16|313.76|0
1654198110000|2022-06-02 19:28:30|316.29|313.89|316.61|314.21|316.61|314.21|316.29|313.89|0
1654198120000|2022-06-02 19:28:40|316.42|314.02|315.9|313.5|316.42|314.02|315.9|313.5|0
1654198130000|2022-06-02 19:28:50|315.84|313.44|316.16|313.76|316.16|313.76|315.84|313.44|0
1654198140000|2022-06-02 19:29:00|316.29|313.89|316.29|313.89|316.55|314.15|316.29|313.89|0
1654198150000|2022-06-02 19:29:10|316.42|314.02|316.55|314.15|316.8|314.4|316.42|314.02|0
1654198160000|2022-06-02 19:29:20|316.67|314.27|317|314.6|317|314.6|316.67|314.27|0
1654198170000|2022-06-02 19:29:30|316.93|314.53|316.67|314.27|316.93|314.53|316.55|314.15|0
1654198180000|2022-06-02 19:29:40|316.48|314.08|315.77|313.37|316.48|314.08|315.77|313.37|0
1654198190000|2022-06-02 19:29:50|315.51|313.11|315.39|312.99|315.51|313.11|315.39|312.99|0
1654198200000|2022-06-02 19:30:00|315.77|313.37|315.26|312.86|315.9|313.5|315.26|312.86|0
1654198210000|2022-06-02 19:30:10|315.13|312.73|315.26|312.86|315.26|312.86|314.87|312.47|0
1654198220000|2022-06-02 19:30:20|315.19|312.79|314.36|311.96|315.19|312.79|314.36|311.96|0
1654198230000|2022-06-02 19:30:30|314.48|312.08|315|312.6|315|312.6|314.48|312.08|0
1654198240000|2022-06-02 19:30:40|315.13|312.73|314.87|312.47|315.13|312.73|314.81|312.41|0
1654198250000|2022-06-02 19:30:50|314.74|312.34|315.38|312.98|315.38|312.98|314.74|312.34|0
1654198260000|2022-06-02 19:31:00|315.26|312.86|314.87|312.47|315.26|312.86|314.87|312.47|0
1654198270000|2022-06-02 19:31:10|314.94|312.54|314.48|312.08|314.94|312.54|314.48|312.08|0
1654198280000|2022-06-02 19:31:20|314.42|312.02|314.23|311.83|314.42|312.02|314.23|311.83|0
1654198290000|2022-06-02 19:31:30|314.1|311.7|313.84|311.44|314.1|311.7|313.65|311.25|0
1654198300000|2022-06-02 19:31:40|313.71|311.31|313.97|311.57|313.97|311.57|313.71|311.31|0
1654198310000|2022-06-02 19:31:50|313.71|311.31|313.84|311.44|313.84|311.44|313.71|311.31|0
1654198320000|2022-06-02 19:32:00|314.1|311.7|313.97|311.57|314.23|311.83|313.97|311.57|0
1654198330000|2022-06-02 19:32:10|313.84|311.44|314.55|312.15|314.55|312.15|313.84|311.44|0
1654198340000|2022-06-02 19:32:20|314.48|312.08|314.74|312.34|314.74|312.34|314.48|312.08|0
1654198350000|2022-06-02 19:32:30|314.61|312.21|314.61|312.21|314.68|312.28|314.61|312.21|0
1654198360000|2022-06-02 19:32:40|314.55|312.15|314.61|312.21|314.68|312.28|314.55|312.15|0
1654198370000|2022-06-02 19:32:50|314.48|312.08|314.1|311.7|314.48|312.08|314.1|311.7|0
1654198380000|2022-06-02 19:33:00|313.97|311.57|313.71|311.31|313.97|311.57|313.71|311.31|0
1654198390000|2022-06-02 19:33:10|313.97|311.57|313.97|311.57|314.36|311.96|313.97|311.57|0
1654198400000|2022-06-02 19:33:20|314.04|311.64|314.1|311.7|314.1|311.7|313.84|311.44|0
1654198410000|2022-06-02 19:33:30|313.97|311.57|313.97|311.57|313.97|311.57|313.84|311.44|0
1654198420000|2022-06-02 19:33:40|314.1|311.7|313.84|311.44|314.1|311.7|313.71|311.31|0
1654198430000|2022-06-02 19:33:50|314.1|311.7|314.61|312.21|314.61|312.21|314.1|311.7|0
1654198440000|2022-06-02 19:34:00|314.87|312.47|314.29|311.89|314.87|312.47|314.23|311.83|0
1654198450000|2022-06-02 19:34:10|314.1|311.7|314.35|311.95|314.35|311.95|314.1|311.7|0
1654198460000|2022-06-02 19:34:20|313.84|311.44|314.1|311.7|314.1|311.7|313.84|311.44|0
1654198470000|2022-06-02 19:34:30|313.97|311.57|313.84|311.44|313.97|311.57|313.84|311.44|0
1654198480000|2022-06-02 19:34:40|313.71|311.31|313.84|311.44|313.97|311.57|313.71|311.31|0
1654198490000|2022-06-02 19:34:50|313.58|311.18|313.58|311.18|313.58|311.18|313.46|311.06|0
1654198500000|2022-06-02 19:35:00|313.46|311.06|313.2|310.8|313.58|311.18|313.2|310.8|0
1654198510000|2022-06-02 19:35:10|313.33|310.93|313.58|311.18|313.58|311.18|313.33|310.93|0
1654198520000|2022-06-02 19:35:20|313.33|310.93|312.63|310.23|313.33|310.93|312.63|310.23|0
1654198530000|2022-06-02 19:35:30|312.56|310.16|312.82|310.42|312.82|310.42|312.43|310.03|0
1654198540000|2022-06-02 19:35:40|312.69|310.29|312.82|310.42|312.82|310.42|312.69|310.29|0
1654198550000|2022-06-02 19:35:50|312.69|310.29|312.69|310.29|312.94|310.54|312.69|310.29|0
1654198560000|2022-06-02 19:36:00|312.56|310.16|312.43|310.03|312.56|310.16|312.43|310.03|0
1654198570000|2022-06-02 19:36:10|312.81|310.41|313.07|310.67|313.07|310.67|312.81|310.41|0
1654198580000|2022-06-02 19:36:20|313.2|310.8|312.43|310.03|313.2|310.8|312.43|310.03|0
1654198590000|2022-06-02 19:36:30|312.3|309.9|312.56|310.16|312.56|310.16|312.3|309.9|0
1654198600000|2022-06-02 19:36:40|312.3|309.9|312.43|310.03|312.43|310.03|312.3|309.9|0
1654198610000|2022-06-02 19:36:50|312.56|310.16|312.56|310.16|312.56|310.16|312.43|310.03|0
1654198620000|2022-06-02 19:37:00|312.94|310.54|313.07|310.67|313.07|310.67|312.69|310.29|0
1654198630000|2022-06-02 19:37:10|313.2|310.8|312.81|310.41|313.2|310.8|312.81|310.41|0
1654198640000|2022-06-02 19:37:20|312.94|310.54|313.84|311.44|313.97|311.57|312.94|310.54|0
1654198650000|2022-06-02 19:37:30|313.58|311.18|313.84|311.44|313.84|311.44|313.45|311.05|0
1654198660000|2022-06-02 19:37:40|313.97|311.57|313.58|311.18|313.97|311.57|313.58|311.18|0
1654198670000|2022-06-02 19:37:50|313.71|311.31|313.52|311.12|313.71|311.31|313.45|311.05|0
1654198680000|2022-06-02 19:38:00|313.71|311.31|313.71|311.31|313.71|311.31|313.58|311.18|0
1654198690000|2022-06-02 19:38:10|313.78|311.38|314.1|311.7|314.1|311.7|313.71|311.31|0
1654198700000|2022-06-02 19:38:20|313.97|311.57|313.33|310.93|313.97|311.57|313.33|310.93|0
1654198710000|2022-06-02 19:38:30|313.2|310.8|313.39|310.99|313.58|311.18|313.2|310.8|0
1654198720000|2022-06-02 19:38:40|313.33|310.93|313.45|311.05|313.45|311.05|313.33|310.93|0
1654198730000|2022-06-02 19:38:50|313.84|311.44|313.97|311.57|313.97|311.57|313.84|311.44|0
1654198740000|2022-06-02 19:39:00|314.22|311.82|313.97|311.57|314.35|311.95|313.97|311.57|0
1654198750000|2022-06-02 19:39:10|314.1|311.7|313.97|311.57|314.22|311.82|313.97|311.57|0
1654198760000|2022-06-02 19:39:20|314.22|311.82|313.84|311.44|314.22|311.82|313.84|311.44|0
1654198770000|2022-06-02 19:39:30|313.97|311.57|313.58|311.18|313.97|311.57|313.58|311.18|0
1654198780000|2022-06-02 19:39:40|314.1|311.7|313.97|311.57|314.1|311.7|313.84|311.44|0
1654198790000|2022-06-02 19:39:50|313.84|311.44|313.58|311.18|313.84|311.44|313.58|311.18|0
1654198800000|2022-06-02 19:40:00|313.65|311.25|313.78|311.38|313.78|311.38|313.58|311.18|0
1654198810000|2022-06-02 19:40:10|314.09|311.69|313.84|311.44|314.09|311.69|313.84|311.44|0
1654198820000|2022-06-02 19:40:20|313.71|311.31|313.33|310.93|313.71|311.31|313.33|310.93|0
1654198830000|2022-06-02 19:40:30|313.2|310.8|313.2|310.8|313.2|310.8|313.07|310.67|0
1654198840000|2022-06-02 19:40:40|313.07|310.67|312.68|310.28|313.07|310.67|312.68|310.28|0
1654198850000|2022-06-02 19:40:50|312.56|310.16|312.56|310.16|312.68|310.28|312.56|310.16|0
1654198860000|2022-06-02 19:41:00|312.43|310.03|312.3|309.9|312.43|310.03|312.3|309.9|0
1654198870000|2022-06-02 19:41:10|312.43|310.03|312.3|309.9|312.43|310.03|312.3|309.9|0
1654198880000|2022-06-02 19:41:20|312.43|310.03|312.43|310.03|312.56|310.16|312.43|310.03|0
1654198890000|2022-06-02 19:41:30|312.56|310.16|312.3|309.9|312.56|310.16|312.3|309.9|0
1654198900000|2022-06-02 19:41:40|312.56|310.16|312.81|310.41|312.81|310.41|312.56|310.16|0
1654198910000|2022-06-02 19:41:50|313.2|310.8|313.2|310.8|313.32|310.92|313.2|310.8|0
1654198920000|2022-06-02 19:42:00|313.32|310.92|313.32|310.92|313.65|311.25|313.2|310.8|0
1654198930000|2022-06-02 19:42:10|313.45|311.05|313.2|310.8|313.45|311.05|313.2|310.8|0
1654198940000|2022-06-02 19:42:20|313.32|310.92|312.94|310.54|313.45|311.05|312.94|310.54|0
1654198950000|2022-06-02 19:42:30|313.07|310.67|312.56|310.16|313.07|310.67|312.56|310.16|0
1654198960000|2022-06-02 19:42:40|312.68|310.28|312.68|310.28|312.68|310.28|312.68|310.28|0
1654198970000|2022-06-02 19:42:50|312.43|310.03|312.56|310.16|312.62|310.22|312.43|310.03|0
1654198980000|2022-06-02 19:43:00|312.68|310.28|312.3|309.9|312.68|310.28|312.3|309.9|0
1654198990000|2022-06-02 19:43:10|312.43|310.03|312.3|309.9|312.43|310.03|312.17|309.77|0
1654199000000|2022-06-02 19:43:20|312.62|310.22|312.81|310.41|312.81|310.41|312.62|310.22|0
1654199010000|2022-06-02 19:43:30|312.56|310.16|312.3|309.9|312.56|310.16|312.3|309.9|0
1654199020000|2022-06-02 19:43:40|312.43|310.03|312.56|310.16|312.56|310.16|312.43|310.03|0
1654199030000|2022-06-02 19:43:50|312.43|310.03|312.3|309.9|312.56|310.16|312.3|309.9|0
1654199040000|2022-06-02 19:44:00|312.17|309.77|311.92|309.52|312.17|309.77|311.92|309.52|0
1654199050000|2022-06-02 19:44:10|312.04|309.64|312.3|309.9|312.56|310.16|312.04|309.64|0
1654199060000|2022-06-02 19:44:20|311.98|309.58|311.66|309.26|311.98|309.58|311.66|309.26|0
1654199070000|2022-06-02 19:44:30|311.41|309.01|311.53|309.13|311.53|309.13|311.41|309.01|0
1654199080000|2022-06-02 19:44:40|311.66|309.26|311.66|309.26|311.66|309.26|311.53|309.13|0
1654199090000|2022-06-02 19:44:50|311.4|309|311.4|309|311.4|309|311.4|309|0
1654199100000|2022-06-02 19:45:00|311.53|309.13|311.15|308.75|311.66|309.26|311.15|308.75|0
1654199110000|2022-06-02 19:45:10|311.66|309.26|311.92|309.52|311.92|309.52|311.66|309.26|0
1654199120000|2022-06-02 19:45:20|312.17|309.77|311.28|308.88|312.17|309.77|311.28|308.88|0
1654199130000|2022-06-02 19:45:30|311.15|308.75|311.28|308.88|311.28|308.88|311.15|308.75|0
1654199140000|2022-06-02 19:45:40|311.15|308.75|310.89|308.49|311.15|308.75|310.89|308.49|0
1654199150000|2022-06-02 19:45:50|311.02|308.62|311.02|308.62|311.02|308.62|310.77|308.37|0
1654199160000|2022-06-02 19:46:00|310.89|308.49|311.22|308.82|311.53|309.13|310.89|308.49|0
1654199170000|2022-06-02 19:46:10|311.15|308.75|311.15|308.75|311.28|308.88|311.15|308.75|0
1654199180000|2022-06-02 19:46:20|311.28|308.88|311.28|308.88|311.28|308.88|311.15|308.75|0
1654199190000|2022-06-02 19:46:30|311.4|309|311.28|308.88|311.53|309.13|311.28|308.88|0
1654199200000|2022-06-02 19:46:40|311.53|309.13|311.4|309|311.53|309.13|311.4|309|0
1654199210000|2022-06-02 19:46:50|311.28|308.88|311.02|308.62|311.28|308.88|311.02|308.62|0
1654199220000|2022-06-02 19:47:00|311.28|308.88|311.28|308.88|311.28|308.88|311.15|308.75|0
1654199230000|2022-06-02 19:47:10|311.15|308.75|311.28|308.88|311.28|308.88|311.15|308.75|0
1654199240000|2022-06-02 19:47:20|311.4|309|311.91|309.51|311.91|309.51|311.4|309|0
1654199250000|2022-06-02 19:47:30|311.66|309.26|312.17|309.77|312.17|309.77|311.66|309.26|0
1654199260000|2022-06-02 19:47:40|312.04|309.64|312.17|309.77|312.17|309.77|312.04|309.64|0
1654199270000|2022-06-02 19:47:50|312.68|310.28|312.94|310.54|312.94|310.54|312.68|310.28|0
1654199280000|2022-06-02 19:48:00|312.81|310.41|312.04|309.64|312.81|310.41|312.04|309.64|0
1654199290000|2022-06-02 19:48:10|312.55|310.15|312.17|309.77|312.55|310.15|312.17|309.77|0
1654199300000|2022-06-02 19:48:20|312.36|309.96|312.04|309.64|312.36|309.96|311.79|309.39|0
1654199310000|2022-06-02 19:48:30|311.79|309.39|311.15|308.75|311.79|309.39|311.15|308.75|0
1654199320000|2022-06-02 19:48:40|311.28|308.88|311.53|309.13|311.53|309.13|311.28|308.88|0
1654199330000|2022-06-02 19:48:50|311.02|308.62|311.15|308.75|311.47|309.07|311.02|308.62|0
1654199340000|2022-06-02 19:49:00|311.02|308.62|310.89|308.49|311.09|308.69|310.89|308.49|0
1654199350000|2022-06-02 19:49:10|310.64|308.24|310.89|308.49|311.15|308.75|310.64|308.24|0
1654199360000|2022-06-02 19:49:20|310.83|308.43|310.77|308.37|310.83|308.43|310.77|308.37|0
1654199370000|2022-06-02 19:49:30|310.64|308.24|310.13|307.73|310.64|308.24|309.87|307.47|0
1654199380000|2022-06-02 19:49:40|310|307.6|310.13|307.73|310.13|307.73|310|307.6|0
1654199390000|2022-06-02 19:49:50|310.26|307.86|310.77|308.37|310.77|308.37|310.13|307.73|0
1654199400000|2022-06-02 19:50:00|309.11|306.71|309.87|307.47|309.87|307.47|309.11|306.71|0
1654199410000|2022-06-02 19:50:10|309.49|307.09|309.24|306.84|309.49|307.09|308.98|306.58|0
1654199420000|2022-06-02 19:50:20|309.49|307.09|309.75|307.35|309.75|307.35|309.49|307.09|0
1654199430000|2022-06-02 19:50:30|310.13|307.73|310|307.6|310.38|307.98|310|307.6|0
1654199440000|2022-06-02 19:50:40|309.87|307.47|309.87|307.47|310|307.6|309.87|307.47|0
1654199450000|2022-06-02 19:50:50|309.37|306.97|309.24|306.84|309.37|306.97|309.24|306.84|0
1654199460000|2022-06-02 19:51:00|309.11|306.71|309.11|306.71|309.11|306.71|308.86|306.46|0
1654199470000|2022-06-02 19:51:10|308.48|306.08|307.97|305.57|308.48|306.08|307.97|305.57|0
1654199480000|2022-06-02 19:51:20|307.84|305.44|308.1|305.7|308.35|305.95|307.84|305.44|0
1654199490000|2022-06-02 19:51:30|307.97|305.57|308.22|305.82|308.22|305.82|307.84|305.44|0
1654199500000|2022-06-02 19:51:40|308.1|305.7|308.04|305.64|308.1|305.7|307.97|305.57|0
1654199510000|2022-06-02 19:51:50|308.1|305.7|309.36|306.96|309.36|306.96|308.1|305.7|0
1654199520000|2022-06-02 19:52:00|309.49|307.09|310.25|307.85|310.25|307.85|309.49|307.09|0
1654199530000|2022-06-02 19:52:10|310.13|307.73|310|307.6|310.13|307.73|309.94|307.54|0
1654199540000|2022-06-02 19:52:20|310.51|308.11|310.25|307.85|310.51|308.11|310.25|307.85|0
1654199550000|2022-06-02 19:52:30|310.89|308.49|310|307.6|310.89|308.49|310|307.6|0
1654199560000|2022-06-02 19:52:40|309.75|307.35|310.51|308.11|311.02|308.62|309.75|307.35|0
1654199570000|2022-06-02 19:52:50|310.13|307.73|310.26|307.86|310.26|307.86|310.13|307.73|0
1654199580000|2022-06-02 19:53:00|310.13|307.73|309.37|306.97|310.13|307.73|309.37|306.97|0
1654199590000|2022-06-02 19:53:10|309.12|306.72|308.99|306.59|309.24|306.84|308.99|306.59|0
1654199600000|2022-06-02 19:53:20|309.12|306.72|308.99|306.59|309.12|306.72|308.99|306.59|0
1654199610000|2022-06-02 19:53:30|308.87|306.47|308.99|306.59|308.99|306.59|308.74|306.34|0
1654199620000|2022-06-02 19:53:40|308.86|306.46|308.99|306.59|308.99|306.59|308.74|306.34|0
1654199630000|2022-06-02 19:53:50|309.12|306.72|309.24|306.84|309.24|306.84|309.12|306.72|0
1654199640000|2022-06-02 19:54:00|309.37|306.97|309.12|306.72|309.5|307.1|309.12|306.72|0
1654199650000|2022-06-02 19:54:10|309.06|306.66|308.74|306.34|309.06|306.66|308.74|306.34|0
1654199660000|2022-06-02 19:54:20|309.12|306.72|308.99|306.59|309.12|306.72|308.99|306.59|0
1654199670000|2022-06-02 19:54:30|308.86|306.46|309.37|306.97|309.37|306.97|308.86|306.46|0
1654199680000|2022-06-02 19:54:40|308.36|305.96|308.74|306.34|308.74|306.34|308.36|305.96|0
1654199690000|2022-06-02 19:54:50|308.36|305.96|308.99|306.59|308.99|306.59|308.36|305.96|0
1654199700000|2022-06-02 19:55:00|309.75|307.35|308.74|306.34|309.75|307.35|308.74|306.34|0
1654199710000|2022-06-02 19:55:10|308.36|305.96|308.11|305.71|308.36|305.96|308.11|305.71|0
1654199720000|2022-06-02 19:55:20|308.49|306.09|308.49|306.09|308.49|306.09|308.11|305.71|0
1654199730000|2022-06-02 19:55:30|307.85|305.45|307.92|305.52|307.98|305.58|307.85|305.45|0
1654199740000|2022-06-02 19:55:40|308.23|305.83|308.11|305.71|308.23|305.83|308.05|305.65|0
1654199750000|2022-06-02 19:55:50|307.85|305.45|307.73|305.33|307.98|305.58|307.73|305.33|0
1654199760000|2022-06-02 19:56:00|307.85|305.45|307.6|305.2|307.85|305.45|307.6|305.2|0
1654199770000|2022-06-02 19:56:10|307.48|305.08|306.97|304.57|307.48|305.08|306.97|304.57|0
1654199780000|2022-06-02 19:56:20|306.85|304.45|306.72|304.32|306.97|304.57|306.59|304.19|0
1654199790000|2022-06-02 19:56:30|306.91|304.51|307.84|305.44|307.96|305.56|306.91|304.51|0
1654199800000|2022-06-02 19:56:40|307.96|305.56|307.9|305.5|307.96|305.56|307.84|305.44|0
1654199810000|2022-06-02 19:56:50|307.84|305.44|306.61|304.21|307.84|305.44|306.61|304.21|0
1654199820000|2022-06-02 19:57:00|306.48|304.08|306.61|304.21|306.73|304.33|306.48|304.08|0
1654199830000|2022-06-02 19:57:10|306.48|304.08|306.36|303.96|306.61|304.21|306.36|303.96|0
1654199840000|2022-06-02 19:57:20|306.61|304.21|306.99|304.59|306.99|304.59|306.61|304.21|0
1654199850000|2022-06-02 19:57:30|306.61|304.21|306.36|303.96|306.73|304.33|306.36|303.96|0
1654199860000|2022-06-02 19:57:40|306.23|303.83|306.36|303.96|306.36|303.96|306.23|303.83|0
1654199870000|2022-06-02 19:57:50|306.23|303.83|306.36|303.96|306.36|303.96|306.23|303.83|0
1654199880000|2022-06-02 19:58:00|306.73|304.33|306.73|304.33|306.73|304.33|306.61|304.21|0
1654199890000|2022-06-02 19:58:10|306.61|304.21|306.23|303.83|306.61|304.21|306.23|303.83|0
1654199900000|2022-06-02 19:58:20|306.11|303.71|306.17|303.77|306.17|303.77|306.11|303.71|0
1654199910000|2022-06-02 19:58:30|305.98|303.58|305.85|303.45|306.11|303.71|305.85|303.45|0
1654199920000|2022-06-02 19:58:40|306.1|303.7|306.36|303.96|306.48|304.08|306.1|303.7|0
1654199930000|2022-06-02 19:58:50|306.23|303.83|306.23|303.83|306.61|304.21|306.23|303.83|0
1654199940000|2022-06-02 19:59:00|306.36|303.96|306.1|303.7|306.36|303.96|306.1|303.7|0
1654199950000|2022-06-02 19:59:10|306.23|303.83|306.23|303.83|306.36|303.96|306.1|303.7|0
1654199960000|2022-06-02 19:59:20|306.36|303.96|306.23|303.83|306.36|303.96|306.23|303.83|0
1654199970000|2022-06-02 19:59:30|306.1|303.7|306.36|303.96|306.36|303.96|306.1|303.7|0
1654199980000|2022-06-02 19:59:40|306.48|304.08|306.61|304.21|306.61|304.21|306.48|304.08|0
1654199990000|2022-06-02 19:59:50|306.86|304.46|305.98|303.58|306.86|304.46|305.98|303.58|0
1654200000000|2022-06-02 20:00:00|306.61|304.21|306.23|303.83|306.61|304.21|306.23|303.83|0
1654200010000|2022-06-02 20:00:10|306.48|304.08|306.61|304.21|306.61|304.21|306.1|303.7|0
1654200020000|2022-06-02 20:00:20|306.73|304.33|306.98|304.58|306.98|304.58|306.61|304.21|0
1654200030000|2022-06-02 20:00:30|307.11|304.71|307.36|304.96|307.49|305.09|307.11|304.71|0
1654200040000|2022-06-02 20:00:40|307.49|305.09|307.61|305.21|307.61|305.21|307.36|304.96|0
1654200050000|2022-06-02 20:00:50|307.74|305.34|307.87|305.47|307.87|305.47|307.61|305.21|0
1654200060000|2022-06-02 20:01:00|307.74|305.34|307.87|305.47|307.87|305.47|307.74|305.34|0
1654200070000|2022-06-02 20:01:10|307.74|305.34|308.25|305.85|308.25|305.85|307.74|305.34|0
1654200080000|2022-06-02 20:01:20|307.99|305.59|307.99|305.59|308.25|305.85|307.99|305.59|0
1654200090000|2022-06-02 20:01:30|307.74|305.34|307.49|305.09|307.74|305.34|307.49|305.09|0
1654200100000|2022-06-02 20:01:40|307.36|304.96|306.73|304.33|307.36|304.96|306.73|304.33|0
1654200110000|2022-06-02 20:01:50|306.86|304.46|306.61|304.21|306.86|304.46|306.61|304.21|0
1654200120000|2022-06-02 20:02:00|306.86|304.46|306.86|304.46|306.86|304.46|306.86|304.46|0
1654200130000|2022-06-02 20:02:10|306.73|304.33|306.61|304.21|306.86|304.46|306.61|304.21|0
1654200140000|2022-06-02 20:02:20|306.35|303.95|306.35|303.95|306.48|304.08|306.35|303.95|0
1654200150000|2022-06-02 20:02:30|305.98|303.58|305.98|303.58|306.1|303.7|305.98|303.58|0
1654200160000|2022-06-02 20:02:40|306.1|303.7|306.35|303.95|306.35|303.95|306.1|303.7|0
1654200170000|2022-06-02 20:02:50|306.48|304.08|306.23|303.83|306.48|304.08|306.23|303.83|0
1654200180000|2022-06-02 20:03:00|306.1|303.7|305.85|303.45|306.1|303.7|305.85|303.45|0
1654200190000|2022-06-02 20:03:10|305.73|303.33|306.1|303.7|306.23|303.83|305.73|303.33|0
1654200200000|2022-06-02 20:03:20|306.23|303.83|306.35|303.95|306.35|303.95|306.1|303.7|0
1654200210000|2022-06-02 20:03:30|306.48|304.08|306.48|304.08|306.48|304.08|306.48|304.08|0
1654200220000|2022-06-02 20:03:40|306.73|304.33|306.86|304.46|306.86|304.46|306.73|304.33|0
1654200230000|2022-06-02 20:03:50|306.48|304.08|306.86|304.46|306.86|304.46|306.48|304.08|0
1654200240000|2022-06-02 20:04:00|306.98|304.58|306.86|304.46|306.98|304.58|306.73|304.33|0
1654200250000|2022-06-02 20:04:10|306.73|304.33|306.73|304.33|306.73|304.33|306.61|304.21|0
1654200260000|2022-06-02 20:04:20|306.61|304.21|306.73|304.33|306.73|304.33|306.61|304.21|0
1654200290000|2022-06-02 20:04:50|306.86|304.46|306.86|304.46|306.86|304.46|306.73|304.33|0
1654200300000|2022-06-02 20:05:00|306.98|304.58|306.6|304.2|306.98|304.58|306.6|304.2|0
1654200310000|2022-06-02 20:05:10|306.67|304.27|306.6|304.2|306.73|304.33|306.6|304.2|0
1654200320000|2022-06-02 20:05:20|306.48|304.08|306.48|304.08|306.48|304.08|306.48|304.08|0
1654200330000|2022-06-02 20:05:30|306.35|303.95|306.48|304.08|306.48|304.08|306.35|303.95|0
1654200340000|2022-06-02 20:05:40|306.35|303.95|306.42|304.02|306.42|304.02|306.35|303.95|0
1654200350000|2022-06-02 20:05:50|306.48|304.08|306.35|303.95|306.48|304.08|306.35|303.95|0
1654200360000|2022-06-02 20:06:00|306.23|303.83|306.23|303.83|306.23|303.83|306.1|303.7|0
1654200370000|2022-06-02 20:06:10|306.1|303.7|306.1|303.7|306.23|303.83|306.1|303.7|0
1654200380000|2022-06-02 20:06:20|306.23|303.83|306.1|303.7|306.23|303.83|306.1|303.7|0
1654200390000|2022-06-02 20:06:30|306.23|303.83|306.1|303.7|306.23|303.83|306.1|303.7|0
1654200400000|2022-06-02 20:06:40|306.23|303.83|306.23|303.83|306.23|303.83|306.23|303.83|0
1654200410000|2022-06-02 20:06:50|306.35|303.95|306.35|303.95|306.35|303.95|306.35|303.95|0
1654200420000|2022-06-02 20:07:00|306.23|303.83|306.23|303.83|306.23|303.83|306.23|303.83|0
1654200440000|2022-06-02 20:07:20|306.35|303.95|306.35|303.95|306.35|303.95|306.35|303.95|0
1654200450000|2022-06-02 20:07:30|306.6|304.2|306.48|304.08|306.6|304.2|306.48|304.08|0
1654200460000|2022-06-02 20:07:40|306.42|304.02|306.48|304.08|306.48|304.08|306.42|304.02|0
1654200470000|2022-06-02 20:07:50|306.35|303.95|306.23|303.83|306.48|304.08|306.23|303.83|0
1654200480000|2022-06-02 20:08:00|306.35|303.95|306.35|303.95|306.35|303.95|306.35|303.95|0
1654200490000|2022-06-02 20:08:10|306.48|304.08|306.48|304.08|306.48|304.08|306.48|304.08|0
1654200500000|2022-06-02 20:08:20|306.73|304.33|306.48|304.08|306.73|304.33|306.48|304.08|0
1654200510000|2022-06-02 20:08:30|306.35|303.95|306.35|303.95|306.35|303.95|306.35|303.95|0
1654200520000|2022-06-02 20:08:40|306.48|304.08|306.48|304.08|306.48|304.08|306.48|304.08|0
1654200530000|2022-06-02 20:08:50|306.73|304.33|306.6|304.2|306.85|304.45|306.6|304.2|0
1654200540000|2022-06-02 20:09:00|306.67|304.27|306.67|304.27|306.67|304.27|306.67|304.27|0
1654200550000|2022-06-02 20:09:10|306.73|304.33|306.73|304.33|306.73|304.33|306.48|304.08|0
1654200560000|2022-06-02 20:09:20|306.85|304.45|306.98|304.58|306.98|304.58|306.85|304.45|0
1654200570000|2022-06-02 20:09:30|307.11|304.71|306.6|304.2|307.11|304.71|306.48|304.08|0
1654200580000|2022-06-02 20:09:40|306.73|304.33|306.85|304.45|306.85|304.45|306.73|304.33|0
1654200590000|2022-06-02 20:09:50|306.73|304.33|306.73|304.33|306.73|304.33|306.73|304.33|0
1654200600000|2022-06-02 20:10:00|307.11|304.71|307.11|304.71|307.11|304.71|306.98|304.58|0
1654200610000|2022-06-02 20:10:10|306.98|304.58|306.98|304.58|307.11|304.71|306.98|304.58|0
1654200620000|2022-06-02 20:10:20|306.85|304.45|307.11|304.71|307.11|304.71|306.85|304.45|0
1654200630000|2022-06-02 20:10:30|306.98|304.58|307.11|304.71|307.11|304.71|306.98|304.58|0
1654200640000|2022-06-02 20:10:40|306.98|304.58|306.92|304.52|306.98|304.58|306.92|304.52|0
1654200650000|2022-06-02 20:10:50|307.11|304.71|307.48|305.08|307.48|305.08|307.11|304.71|0
1654200660000|2022-06-02 20:11:00|307.36|304.96|307.36|304.96|307.36|304.96|307.36|304.96|0
1654200670000|2022-06-02 20:11:10|307.48|305.08|307.61|305.21|307.61|305.21|307.48|305.08|0
1654200680000|2022-06-02 20:11:20|307.48|305.08|307.48|305.08|307.48|305.08|307.48|305.08|0
1654200690000|2022-06-02 20:11:30|307.61|305.21|307.61|305.21|307.61|305.21|307.48|305.08|0
1654200710000|2022-06-02 20:11:50|307.48|305.08|307.61|305.21|307.61|305.21|307.48|305.08|0
1654200720000|2022-06-02 20:12:00|307.86|305.46|307.99|305.59|307.99|305.59|307.86|305.46|0
1654200740000|2022-06-02 20:12:20|308.24|305.84|308.37|305.97|308.37|305.97|308.11|305.71|0
1654200750000|2022-06-02 20:12:30|308.49|306.09|308.62|306.22|308.62|306.22|308.49|306.09|0
1654200760000|2022-06-02 20:12:40|308.87|306.47|308.87|306.47|308.87|306.47|308.87|306.47|0
1654200770000|2022-06-02 20:12:50|309.13|306.73|308.87|306.47|309.13|306.73|308.87|306.47|0
1654200780000|2022-06-02 20:13:00|309|306.6|309.13|306.73|309.13|306.73|309|306.6|0
1654200790000|2022-06-02 20:13:10|309|306.6|309.25|306.85|309.25|306.85|309|306.6|0
1654200800000|2022-06-02 20:13:20|309.13|306.73|309.25|306.85|309.25|306.85|309.13|306.73|0
1654200810000|2022-06-02 20:13:30|309.13|306.73|309.25|306.85|309.25|306.85|309.13|306.73|0
1654200820000|2022-06-02 20:13:40|309.13|306.73|309.06|306.66|309.13|306.73|309.06|306.66|0
1654200830000|2022-06-02 20:13:50|309|306.6|308.62|306.22|309|306.6|308.62|306.22|0
1654200840000|2022-06-02 20:14:00|308.94|306.54|309.06|306.66|309.06|306.66|308.94|306.54|0
1654200850000|2022-06-02 20:14:10|308.87|306.47|308.87|306.47|308.87|306.47|308.87|306.47|0
1654200860000|2022-06-02 20:14:20|309|306.6|308.87|306.47|309.12|306.72|308.87|306.47|0
1654200870000|2022-06-02 20:14:30|309|306.6|309.12|306.72|309.12|306.72|308.87|306.47|0
1654200880000|2022-06-02 20:14:40|309.25|306.85|309.25|306.85|309.38|306.98|309.25|306.85|0
1654200890000|2022-06-02 20:14:50|309.38|306.98|309.25|306.85|309.38|306.98|309.25|306.85|0
1654200910000|2022-06-02 20:15:10|309.07|306.27|309.07|306.27|309.07|306.27|309.07|306.27|0
1654200920000|2022-06-02 20:15:20|309.2|306.4|309.32|306.52|309.32|306.52|309.2|306.4|0
1654200930000|2022-06-02 20:15:30|309.2|306.4|309.32|306.52|309.32|306.52|309.2|306.4|0
1654200940000|2022-06-02 20:15:40|309.2|306.4|309.2|306.4|309.2|306.4|309.2|306.4|0
1654200950000|2022-06-02 20:15:50|309.32|306.52|309.45|306.65|309.45|306.65|309.32|306.52|0
1654200960000|2022-06-02 20:16:00|309.32|306.52|309.2|306.4|309.32|306.52|309.2|306.4|0
1654200970000|2022-06-02 20:16:10|309.32|306.52|309.2|306.4|309.32|306.52|309.2|306.4|0
1654200980000|2022-06-02 20:16:20|309.07|306.27|308.94|306.14|309.07|306.27|308.94|306.14|0
1654200990000|2022-06-02 20:16:30|308.88|306.08|308.94|306.14|308.94|306.14|308.88|306.08|0
1654201000000|2022-06-02 20:16:40|308.82|306.02|308.94|306.14|308.94|306.14|308.82|306.02|0
1654201010000|2022-06-02 20:16:50|308.88|306.08|308.94|306.14|308.94|306.14|308.88|306.08|0
1654201020000|2022-06-02 20:17:00|308.82|306.02|308.82|306.02|308.82|306.02|308.69|305.89|0
1654201030000|2022-06-02 20:17:10|308.56|305.76|308.69|305.89|308.69|305.89|308.56|305.76|0
1654201050000|2022-06-02 20:17:30|308.56|305.76|308.56|305.76|308.56|305.76|308.56|305.76|0
1654201060000|2022-06-02 20:17:40|308.69|305.89|308.56|305.76|308.69|305.89|308.56|305.76|0
1654201070000|2022-06-02 20:17:50|308.44|305.64|308.38|305.58|308.44|305.64|308.38|305.58|0
1654201080000|2022-06-02 20:18:00|308.31|305.51|308.31|305.51|308.31|305.51|308.19|305.39|0
1654201090000|2022-06-02 20:18:10|308.44|305.64|308.31|305.51|308.44|305.64|308.31|305.51|0
1654201100000|2022-06-02 20:18:20|308.44|305.64|308.44|305.64|308.44|305.64|308.44|305.64|0
1654201110000|2022-06-02 20:18:30|308.31|305.51|308.18|305.38|308.31|305.51|308.18|305.38|0
1654201120000|2022-06-02 20:18:40|308.06|305.26|308.06|305.26|308.06|305.26|308.06|305.26|0
1654201130000|2022-06-02 20:18:50|308.18|305.38|308.18|305.38|308.18|305.38|308.18|305.38|0
1654201140000|2022-06-02 20:19:00|308.31|305.51|308.31|305.51|308.31|305.51|308.31|305.51|0
1654201150000|2022-06-02 20:19:10|308.38|305.58|308.06|305.26|308.38|305.58|308.06|305.26|0
1654201170000|2022-06-02 20:19:30|308.18|305.38|308.44|305.64|308.44|305.64|308.18|305.38|0
1654201180000|2022-06-02 20:19:40|308.31|305.51|308.31|305.51|308.44|305.64|308.31|305.51|0
1654201190000|2022-06-02 20:19:50|308.44|305.64|308.44|305.64|308.5|305.7|308.44|305.64|0
1654201200000|2022-06-02 20:20:00|308.31|305.51|308.44|305.64|308.5|305.7|308.31|305.51|0
1654201210000|2022-06-02 20:20:10|308.18|305.38|308.44|305.64|308.44|305.64|308.18|305.38|0
1654201230000|2022-06-02 20:20:30|308.25|305.45|308.18|305.38|308.25|305.45|308.18|305.38|0
1654201240000|2022-06-02 20:20:40|308.06|305.26|308.06|305.26|308.06|305.26|308.06|305.26|0
1654201250000|2022-06-02 20:20:50|307.93|305.13|308|305.2|308|305.2|307.93|305.13|0
1654201260000|2022-06-02 20:21:00|308.18|305.38|308.06|305.26|308.18|305.38|308.06|305.26|0
1654201270000|2022-06-02 20:21:10|307.81|305.01|308.18|305.38|308.18|305.38|307.81|305.01|0
1654201290000|2022-06-02 20:21:30|308.06|305.26|308.06|305.26|308.06|305.26|308.06|305.26|0
1654201300000|2022-06-02 20:21:40|307.8|305|307.8|305|307.8|305|307.8|305|0
1654201310000|2022-06-02 20:21:50|307.68|304.88|307.68|304.88|307.68|304.88|307.68|304.88|0
1654201320000|2022-06-02 20:22:00|307.74|304.94|307.62|304.82|307.74|304.94|307.62|304.82|0
1654201330000|2022-06-02 20:22:10|307.68|304.88|307.74|304.94|307.8|305|307.68|304.88|0
1654201340000|2022-06-02 20:22:20|307.8|305|307.93|305.13|307.93|305.13|307.8|305|0
1654201350000|2022-06-02 20:22:30|308.06|305.26|307.93|305.13|308.06|305.26|307.93|305.13|0
1654201360000|2022-06-02 20:22:40|307.8|305|307.8|305|307.8|305|307.8|305|0
1654201390000|2022-06-02 20:23:10|307.49|304.69|307.49|304.69|307.49|304.69|307.49|304.69|0
1654201400000|2022-06-02 20:23:20|307.43|304.63|307.17|304.37|307.55|304.75|307.17|304.37|0
1654201420000|2022-06-02 20:23:40|306.74|303.94|306.92|304.12|307.05|304.25|306.74|303.94|0
1654201430000|2022-06-02 20:23:50|306.8|304|306.86|304.06|306.86|304.06|306.67|303.87|0
1654201440000|2022-06-02 20:24:00|306.92|304.12|306.67|303.87|306.92|304.12|306.67|303.87|0
1654201450000|2022-06-02 20:24:10|306.54|303.74|306.42|303.62|306.54|303.74|306.42|303.62|0
1654201460000|2022-06-02 20:24:20|306.54|303.74|306.54|303.74|306.54|303.74|306.54|303.74|0
1654201470000|2022-06-02 20:24:30|306.67|303.87|306.29|303.49|306.67|303.87|306.29|303.49|0
1654201480000|2022-06-02 20:24:40|306.54|303.74|306.42|303.62|306.54|303.74|306.42|303.62|0
1654201490000|2022-06-02 20:24:50|306.48|303.68|306.48|303.68|306.48|303.68|306.48|303.68|0
1654201500000|2022-06-02 20:25:00|306.42|303.62|306.54|303.74|306.54|303.74|306.42|303.62|0
1654201510000|2022-06-02 20:25:10|306.42|303.62|306.29|303.49|306.54|303.74|306.29|303.49|0
1654201520000|2022-06-02 20:25:20|306.36|303.56|306.42|303.62|306.42|303.62|306.29|303.49|0
1654201530000|2022-06-02 20:25:30|306.29|303.49|306.29|303.49|306.29|303.49|306.29|303.49|0
1654201540000|2022-06-02 20:25:40|306.17|303.37|306.23|303.43|306.29|303.49|306.17|303.37|0
1654201550000|2022-06-02 20:25:50|306.17|303.37|305.85|303.05|306.17|303.37|305.85|303.05|0
1654201560000|2022-06-02 20:26:00|305.91|303.11|306.04|303.24|306.04|303.24|305.91|303.11|0
1654201580000|2022-06-02 20:26:20|305.91|303.11|305.91|303.11|305.91|303.11|305.91|303.11|0
1654201600000|2022-06-02 20:26:40|305.66|302.86|305.79|302.99|305.79|302.99|305.66|302.86|0
1654201610000|2022-06-02 20:26:50|305.91|303.11|306.04|303.24|306.04|303.24|305.91|303.11|0
1654201620000|2022-06-02 20:27:00|305.91|303.11|306.04|303.24|306.04|303.24|305.91|303.11|0
1654201630000|2022-06-02 20:27:10|305.91|303.11|305.91|303.11|305.91|303.11|305.91|303.11|0
1654201640000|2022-06-02 20:27:20|305.85|303.05|305.91|303.11|305.91|303.11|305.79|302.99|0
1654201650000|2022-06-02 20:27:30|306.04|303.24|306.04|303.24|306.04|303.24|306.04|303.24|0
1654201700000|2022-06-02 20:28:20|306.54|303.74|306.54|303.74|306.54|303.74|306.54|303.74|0
1654201710000|2022-06-02 20:28:30|306.67|303.87|306.67|303.87|306.67|303.87|306.54|303.74|0
1654201720000|2022-06-02 20:28:40|306.54|303.74|306.54|303.74|306.54|303.74|306.42|303.62|0
1654201730000|2022-06-02 20:28:50|306.67|303.87|306.67|303.87|306.67|303.87|306.67|303.87|0
1654201740000|2022-06-02 20:29:00|306.54|303.74|306.67|303.87|306.67|303.87|306.54|303.74|0
1654201750000|2022-06-02 20:29:10|306.54|303.74|306.54|303.74|306.54|303.74|306.54|303.74|0
1654201760000|2022-06-02 20:29:20|306.67|303.87|306.54|303.74|306.67|303.87|306.54|303.74|0
1654201770000|2022-06-02 20:29:30|306.29|303.49|306.42|303.62|306.42|303.62|306.29|303.49|0
1654201790000|2022-06-02 20:29:50|306.54|303.74|306.54|303.74|306.54|303.74|306.54|303.74|0
1654201800000|2022-06-02 20:30:00|306.42|303.62|306.67|303.87|306.67|303.87|306.42|303.62|0
1654201810000|2022-06-02 20:30:10|306.54|303.74|306.67|303.87|306.67|303.87|306.54|303.74|0
1654201820000|2022-06-02 20:30:20|306.61|303.81|306.54|303.74|306.67|303.87|306.54|303.74|0
1654201830000|2022-06-02 20:30:30|306.61|303.81|306.67|303.87|306.67|303.87|306.61|303.81|0
1654201840000|2022-06-02 20:30:40|306.61|303.81|306.54|303.74|306.67|303.87|306.54|303.74|0
1654201850000|2022-06-02 20:30:50|306.42|303.62|306.54|303.74|306.54|303.74|306.42|303.62|0
1654201860000|2022-06-02 20:31:00|306.42|303.62|306.29|303.49|306.42|303.62|306.29|303.49|0
1654201890000|2022-06-02 20:31:30|306.16|303.36|306.16|303.36|306.23|303.43|306.16|303.36|0
1654201900000|2022-06-02 20:31:40|306.29|303.49|306.16|303.36|306.29|303.49|306.16|303.36|0
1654201910000|2022-06-02 20:31:50|306.29|303.49|306.29|303.49|306.29|303.49|306.29|303.49|0
1654201920000|2022-06-02 20:32:00|306.41|303.61|306.41|303.61|306.41|303.61|306.41|303.61|0
1654201930000|2022-06-02 20:32:10|306.35|303.55|306.29|303.49|306.35|303.55|306.29|303.49|0
1654201940000|2022-06-02 20:32:20|306.41|303.61|306.35|303.55|306.41|303.61|306.35|303.55|0
1654201950000|2022-06-02 20:32:30|306.29|303.49|306.29|303.49|306.35|303.55|306.29|303.49|0
1654201960000|2022-06-02 20:32:40|306.16|303.36|306.16|303.36|306.16|303.36|306.16|303.36|0
1654202000000|2022-06-02 20:33:20|306.41|303.61|306.41|303.61|306.41|303.61|306.41|303.61|0
1654202010000|2022-06-02 20:33:30|306.67|303.87|306.67|303.87|306.67|303.87|306.67|303.87|0
1654202020000|2022-06-02 20:33:40|306.6|303.8|306.6|303.8|306.6|303.8|306.6|303.8|0
1654202030000|2022-06-02 20:33:50|306.67|303.87|306.67|303.87|306.67|303.87|306.67|303.87|0
1654202040000|2022-06-02 20:34:00|306.54|303.74|306.54|303.74|306.54|303.74|306.54|303.74|0
1654202060000|2022-06-02 20:34:20|306.67|303.87|306.67|303.87|306.67|303.87|306.67|303.87|0
1654202070000|2022-06-02 20:34:30|306.54|303.74|306.41|303.61|306.54|303.74|306.41|303.61|0
1654202080000|2022-06-02 20:34:40|306.54|303.74|306.54|303.74|306.54|303.74|306.54|303.74|0
1654202090000|2022-06-02 20:34:50|306.41|303.61|306.41|303.61|306.41|303.61|306.41|303.61|0
1654202110000|2022-06-02 20:35:10|306.29|303.49|306.29|303.49|306.41|303.61|306.29|303.49|0
1654202130000|2022-06-02 20:35:30|306.16|303.36|306.16|303.36|306.16|303.36|306.16|303.36|0
1654202140000|2022-06-02 20:35:40|306.04|303.24|306.04|303.24|306.04|303.24|306.04|303.24|0
1654202150000|2022-06-02 20:35:50|306.29|303.49|306.41|303.61|306.41|303.61|306.29|303.49|0
1654202160000|2022-06-02 20:36:00|306.48|303.68|306.41|303.61|306.48|303.68|306.41|303.61|0
1654202170000|2022-06-02 20:36:10|306.16|303.36|306.29|303.49|306.29|303.49|306.16|303.36|0
1654202180000|2022-06-02 20:36:20|306.41|303.61|306.29|303.49|306.41|303.61|306.29|303.49|0
1654202190000|2022-06-02 20:36:30|306.16|303.36|306.16|303.36|306.16|303.36|306.16|303.36|0
1654202280000|2022-06-02 20:38:00|306.03|303.23|306.03|303.23|306.03|303.23|306.03|303.23|0
1654202290000|2022-06-02 20:38:10|306.16|303.36|306.16|303.36|306.16|303.36|306.16|303.36|0
1654202300000|2022-06-02 20:38:20|306.03|303.23|306.03|303.23|306.03|303.23|305.91|303.11|0
1654202340000|2022-06-02 20:39:00|306.16|303.36|306.16|303.36|306.16|303.36|306.16|303.36|0
1654202370000|2022-06-02 20:39:30|306.03|303.23|306.16|303.36|306.16|303.36|306.03|303.23|0
1654202380000|2022-06-02 20:39:40|306.03|303.23|306.16|303.36|306.16|303.36|306.03|303.23|0
1654202390000|2022-06-02 20:39:50|306.03|303.23|306.03|303.23|306.03|303.23|306.03|303.23|0
1654202400000|2022-06-02 20:40:00|306.16|303.36|306.16|303.36|306.16|303.36|306.16|303.36|0
1654202480000|2022-06-02 20:41:20|306.03|303.23|305.91|303.11|306.03|303.23|305.91|303.11|0
1654202490000|2022-06-02 20:41:30|306.03|303.23|306.03|303.23|306.03|303.23|306.03|303.23|0
1654202500000|2022-06-02 20:41:40|305.66|302.86|305.66|302.86|305.66|302.86|305.66|302.86|0
1654202590000|2022-06-02 20:43:10|305.53|302.73|305.53|302.73|305.53|302.73|305.53|302.73|0
1654202610000|2022-06-02 20:43:30|305.4|302.6|305.4|302.6|305.4|302.6|305.4|302.6|0
1654202620000|2022-06-02 20:43:40|305.15|302.35|305.15|302.35|305.15|302.35|305.15|302.35|0
1654202670000|2022-06-02 20:44:30|304.9|302.1|304.9|302.1|304.9|302.1|304.9|302.1|0
1654202700000|2022-06-02 20:45:00|305.03|302.23|305.28|302.48|305.28|302.48|305.03|302.23|0
1654202720000|2022-06-02 20:45:20|305.4|302.6|305.28|302.48|305.4|302.6|305.28|302.48|0
1654202750000|2022-06-02 20:45:50|305.15|302.35|305.28|302.48|305.28|302.48|305.15|302.35|0
1654202760000|2022-06-02 20:46:00|305.22|302.42|305.28|302.48|305.28|302.48|305.22|302.42|0
1654202790000|2022-06-02 20:46:30|305.15|302.35|305.15|302.35|305.15|302.35|305.15|302.35|0
1654202810000|2022-06-02 20:46:50|305.09|302.29|305.09|302.29|305.09|302.29|305.09|302.29|0
1654202820000|2022-06-02 20:47:00|305.15|302.35|305.15|302.35|305.15|302.35|305.15|302.35|0
1654202830000|2022-06-02 20:47:10|305.03|302.23|305.03|302.23|305.03|302.23|305.03|302.23|0
1654202840000|2022-06-02 20:47:20|305.15|302.35|305.15|302.35|305.15|302.35|305.15|302.35|0
1654203010000|2022-06-02 20:50:10|305.03|302.23|305.03|302.23|305.03|302.23|305.03|302.23|0
1654203020000|2022-06-02 20:50:20|305.02|302.22|305.02|302.22|305.02|302.22|305.02|302.22|0
1654203040000|2022-06-02 20:50:40|304.9|302.1|304.77|301.97|304.9|302.1|304.77|301.97|0
1654203050000|2022-06-02 20:50:50|304.9|302.1|304.9|302.1|304.9|302.1|304.9|302.1|0
1654203130000|2022-06-02 20:52:10|304.77|301.97|304.77|301.97|304.77|301.97|304.77|301.97|0
1654203140000|2022-06-02 20:52:20|304.9|302.1|304.9|302.1|304.9|302.1|304.9|302.1|0
1654203300000|2022-06-02 20:55:00|305.02|302.22|305.15|302.35|305.15|302.35|305.02|302.22|0
1654203310000|2022-06-02 20:55:10|305.02|302.22|305.15|302.35|305.15|302.35|305.02|302.22|0
1654203430000|2022-06-02 20:57:10|305.02|302.22|305.15|302.35|305.15|302.35|305.02|302.22|0
1654203590000|2022-06-02 20:59:50|305.09|302.29|305.34|302.54|305.34|302.54|305.09|302.29|0
1654203600000|2022-06-02 21:00:00|305.19|302.39|305.19|302.39|305.19|302.39|305.19|302.39|0
1654203610000|2022-06-02 21:00:10|305.2|302.4|305.2|302.4|305.2|302.4|305.2|302.4|0
1654203650000|2022-06-02 21:00:50|305.22|302.42|305.22|302.42|305.22|302.42|305.22|302.42|0
1654203700000|2022-06-02 21:01:40|305.26|302.46|305.33|302.53|305.33|302.53|305.26|302.46|0
1654203710000|2022-06-02 21:01:50|305.37|302.57|305.14|302.34|305.37|302.57|305.14|302.34|0
1654203720000|2022-06-02 21:02:00|305.22|302.42|305.22|302.42|305.22|302.42|305.22|302.42|0
1654203730000|2022-06-02 21:02:10|305.14|302.34|305.14|302.34|305.14|302.34|305.14|302.34|0
1654203850000|2022-06-02 21:04:10|305.03|302.23|305.14|302.34|305.14|302.34|305.03|302.23|0
1654203900000|2022-06-02 21:05:00|304.98|302.18|304.98|302.18|304.98|302.18|304.98|302.18|0
1654203920000|2022-06-02 21:05:20|305.11|302.31|305.11|302.31|305.11|302.31|305.11|302.31|0
1654203930000|2022-06-02 21:05:30|304.98|302.18|304.98|302.18|304.98|302.18|304.98|302.18|0
1654203940000|2022-06-02 21:05:40|305.09|302.29|305.09|302.29|305.09|302.29|305.09|302.29|0
1654203960000|2022-06-02 21:06:00|304.89|302.09|304.89|302.09|304.89|302.09|304.89|302.09|0
1654203970000|2022-06-02 21:06:10|305.09|302.29|305.09|302.29|305.09|302.29|305.09|302.29|0
1654203990000|2022-06-02 21:06:30|305.11|302.31|305.11|302.31|305.11|302.31|305.11|302.31|0
1654204000000|2022-06-02 21:06:40|305.09|302.29|305.09|302.29|305.09|302.29|305.09|302.29|0
1654204010000|2022-06-02 21:06:50|304.92|302.12|304.92|302.12|304.92|302.12|304.92|302.12|0
1654204040000|2022-06-02 21:07:20|305.09|302.29|305.09|302.29|305.09|302.29|305.09|302.29|0
1654204060000|2022-06-02 21:07:40|305|302.2|305|302.2|305|302.2|305|302.2|0
1654204090000|2022-06-02 21:08:10|304.98|302.18|304.98|302.18|304.98|302.18|304.98|302.18|0
1654204110000|2022-06-02 21:08:30|304.94|302.14|304.94|302.14|304.94|302.14|304.94|302.14|0
1654204150000|2022-06-02 21:09:10|304.92|302.12|304.89|302.09|304.96|302.16|304.89|302.09|0
1654204170000|2022-06-02 21:09:30|304.85|302.05|304.85|302.05|304.85|302.05|304.85|302.05|0
1654204180000|2022-06-02 21:09:40|304.92|302.12|304.92|302.12|304.92|302.12|304.92|302.12|0
1654204200000|2022-06-02 21:10:00|304.94|302.14|305|302.2|305|302.2|304.94|302.14|0
1654204210000|2022-06-02 21:10:10|304.94|302.14|304.94|302.14|304.94|302.14|304.94|302.14|0
1654204230000|2022-06-02 21:10:30|304.92|302.12|304.92|302.12|304.92|302.12|304.92|302.12|0
1654204260000|2022-06-02 21:11:00|304.94|302.14|304.94|302.14|304.94|302.14|304.94|302.14|0
1654204360000|2022-06-02 21:12:40|305.08|302.28|305.08|302.28|305.08|302.28|305.08|302.28|0
1654204370000|2022-06-02 21:12:50|305.1|302.3|305.14|302.34|305.14|302.34|305.1|302.3|0
1654204570000|2022-06-02 21:16:10|304.94|302.14|304.94|302.14|304.94|302.14|304.94|302.14|0
1654204610000|2022-06-02 21:16:50|305.14|302.34|305.14|302.34|305.14|302.34|305.14|302.34|0
1654204620000|2022-06-02 21:17:00|305.18|302.38|305.18|302.38|305.18|302.38|305.18|302.38|0
1654204630000|2022-06-02 21:17:10|305.16|302.36|305.16|302.36|305.16|302.36|305.16|302.36|0
1654204650000|2022-06-02 21:17:30|305.14|302.34|305.14|302.34|305.14|302.34|305.14|302.34|0
1654204700000|2022-06-02 21:18:20|304.99|302.19|304.99|302.19|304.99|302.19|304.99|302.19|0
1654204790000|2022-06-02 21:19:50|305.14|302.34|305.14|302.34|305.14|302.34|305.14|302.34|0
1654204800000|2022-06-02 21:20:00|304.96|302.16|305.14|302.34|305.14|302.34|304.96|302.16|0
1654204810000|2022-06-02 21:20:10|305.16|302.36|305.16|302.36|305.16|302.36|305.16|302.36|0
1654204820000|2022-06-02 21:20:20|305.01|302.21|305.01|302.21|305.01|302.21|305.01|302.21|0
1654204860000|2022-06-02 21:21:00|304.99|302.19|304.99|302.19|304.99|302.19|304.99|302.19|0
1654204870000|2022-06-02 21:21:10|304.91|302.11|304.88|302.08|304.91|302.11|304.88|302.08|0
1654204890000|2022-06-02 21:21:30|304.95|302.15|304.95|302.15|304.95|302.15|304.95|302.15|0
1654204900000|2022-06-02 21:21:40|304.99|302.19|304.99|302.19|304.99|302.19|304.99|302.19|0
1654204920000|2022-06-02 21:22:00|304.95|302.15|304.95|302.15|304.95|302.15|304.95|302.15|0
1654205010000|2022-06-02 21:23:30|304.99|302.19|304.99|302.19|304.99|302.19|304.99|302.19|0
1654205050000|2022-06-02 21:24:10|304.95|302.15|304.95|302.15|304.95|302.15|304.95|302.15|0
1654205060000|2022-06-02 21:24:20|304.99|302.19|304.99|302.19|304.99|302.19|304.99|302.19|0
1654205080000|2022-06-02 21:24:40|304.91|302.11|304.86|302.06|304.91|302.11|304.86|302.06|0
1654205090000|2022-06-02 21:24:50|304.95|302.15|304.91|302.11|304.95|302.15|304.81|302.01|0
1654205160000|2022-06-02 21:26:00|305.06|302.26|305.06|302.26|305.06|302.26|305.06|302.26|0
1654205180000|2022-06-02 21:26:20|305.08|302.28|305.08|302.28|305.08|302.28|305.08|302.28|0
1654205190000|2022-06-02 21:26:30|304.93|302.13|304.93|302.13|304.93|302.13|304.93|302.13|0
1654205310000|2022-06-02 21:28:30|304.9|302.1|304.9|302.1|304.9|302.1|304.9|302.1|0
1654205320000|2022-06-02 21:28:40|304.93|302.13|304.91|302.11|304.93|302.13|304.91|302.11|0
1654205360000|2022-06-02 21:29:20|304.93|302.13|304.93|302.13|304.93|302.13|304.93|302.13|0
1654205470000|2022-06-02 21:31:10|304.95|302.15|304.95|302.15|304.95|302.15|304.95|302.15|0
1654205500000|2022-06-02 21:31:40|304.84|302.04|304.93|302.13|304.93|302.13|304.84|302.04|0
1654205520000|2022-06-02 21:32:00|304.8|302|304.96|302.16|304.96|302.16|304.8|302|0
1654205540000|2022-06-02 21:32:20|304.93|302.13|304.93|302.13|304.93|302.13|304.93|302.13|0
1654205550000|2022-06-02 21:32:30|304.96|302.16|304.96|302.16|304.96|302.16|304.96|302.16|0
1654205560000|2022-06-02 21:32:40|304.91|302.11|304.91|302.11|304.91|302.11|304.91|302.11|0
1654205570000|2022-06-02 21:32:50|304.82|302.02|304.82|302.02|304.82|302.02|304.82|302.02|0
1654205580000|2022-06-02 21:33:00|304.8|302|304.8|302|304.8|302|304.8|302|0
1654205610000|2022-06-02 21:33:30|304.82|302.02|304.82|302.02|304.82|302.02|304.82|302.02|0
1654205630000|2022-06-02 21:33:50|304.77|301.97|304.77|301.97|304.77|301.97|304.77|301.97|0
1654205660000|2022-06-02 21:34:20|304.8|302|304.8|302|304.8|302|304.8|302|0
1654205720000|2022-06-02 21:35:20|304.82|302.02|304.82|302.02|304.82|302.02|304.82|302.02|0
1654205730000|2022-06-02 21:35:30|304.89|302.09|304.91|302.11|304.91|302.11|304.89|302.09|0
1654205740000|2022-06-02 21:35:40|304.89|302.09|304.89|302.09|304.89|302.09|304.89|302.09|0
1654205760000|2022-06-02 21:36:00|304.87|302.07|304.87|302.07|304.87|302.07|304.87|302.07|0
1654205840000|2022-06-02 21:37:20|304.89|302.09|304.89|302.09|304.89|302.09|304.89|302.09|0
1654205860000|2022-06-02 21:37:40|304.91|302.11|305.06|302.26|305.06|302.26|304.91|302.11|0
1654205870000|2022-06-02 21:37:50|304.91|302.11|304.91|302.11|304.91|302.11|304.91|302.11|0
1654205880000|2022-06-02 21:38:00|304.89|302.09|304.82|302.02|304.89|302.09|304.82|302.02|0
1654205890000|2022-06-02 21:38:10|304.84|302.04|304.82|302.02|304.84|302.04|304.82|302.02|0
1654205900000|2022-06-02 21:38:20|304.8|302|304.8|302|304.8|302|304.8|302|0
1654205940000|2022-06-02 21:39:00|304.86|302.06|304.93|302.13|304.93|302.13|304.86|302.06|0
1654205950000|2022-06-02 21:39:10|304.87|302.07|304.87|302.07|304.87|302.07|304.87|302.07|0
1654206110000|2022-06-02 21:41:50|304.78|301.98|304.78|301.98|304.78|301.98|304.78|301.98|0
1654206120000|2022-06-02 21:42:00|304.87|302.07|304.87|302.07|304.87|302.07|304.87|302.07|0
1654206160000|2022-06-02 21:42:40|304.78|301.98|304.87|302.07|304.87|302.07|304.78|301.98|0
1654206170000|2022-06-02 21:42:50|304.92|302.12|304.96|302.16|304.96|302.16|304.92|302.12|0
1654206180000|2022-06-02 21:43:00|304.92|302.12|304.92|302.12|304.92|302.12|304.9|302.1|0
1654206190000|2022-06-02 21:43:10|304.98|302.18|304.98|302.18|304.98|302.18|304.98|302.18|0
1654206200000|2022-06-02 21:43:20|305.29|302.49|305.09|302.29|305.29|302.49|305.07|302.27|0
1654206210000|2022-06-02 21:43:30|305.07|302.27|305.35|302.55|305.35|302.55|305.07|302.27|0
1654206240000|2022-06-02 21:44:00|305.22|302.42|305.22|302.42|305.22|302.42|305.22|302.42|0
1654206250000|2022-06-02 21:44:10|305.23|302.43|305.23|302.43|305.23|302.43|305.23|302.43|0
1654206260000|2022-06-02 21:44:20|305.44|302.64|305.44|302.64|305.44|302.64|305.44|302.64|0
1654206310000|2022-06-02 21:45:10|305.42|302.62|305.42|302.62|305.42|302.62|305.42|302.62|0
1654206330000|2022-06-02 21:45:30|305.38|302.58|305.23|302.43|305.38|302.58|305.23|302.43|0
1654206360000|2022-06-02 21:46:00|305.25|302.45|305.25|302.45|305.25|302.45|305.25|302.45|0
1654206390000|2022-06-02 21:46:30|305.34|302.54|305.34|302.54|305.34|302.54|305.34|302.54|0
1654206410000|2022-06-02 21:46:50|305.36|302.56|305.36|302.56|305.36|302.56|305.36|302.56|0
1654206420000|2022-06-02 21:47:00|305.49|302.69|305.49|302.69|305.49|302.69|305.49|302.69|0
1654206540000|2022-06-02 21:49:00|305.53|302.73|305.53|302.73|305.53|302.73|305.53|302.73|0
1654206600000|2022-06-02 21:50:00|305.49|302.69|305.49|302.69|305.49|302.69|305.49|302.69|0
1654206610000|2022-06-02 21:50:10|305.45|302.65|305.45|302.65|305.45|302.65|305.45|302.65|0
1654206650000|2022-06-02 21:50:50|305.49|302.69|305.49|302.69|305.49|302.69|305.49|302.69|0
1654206720000|2022-06-02 21:52:00|305.43|302.63|305.43|302.63|305.43|302.63|305.43|302.63|0
1654206740000|2022-06-02 21:52:20|305.53|302.73|305.53|302.73|305.53|302.73|305.53|302.73|0
1654206760000|2022-06-02 21:52:40|305.49|302.69|305.53|302.73|305.53|302.73|305.49|302.69|0
1654206780000|2022-06-02 21:53:00|305.51|302.71|305.51|302.71|305.51|302.71|305.51|302.71|0
1654206810000|2022-06-02 21:53:30|305.53|302.73|305.53|302.73|305.53|302.73|305.53|302.73|0
1654206820000|2022-06-02 21:53:40|305.51|302.71|305.53|302.73|305.53|302.73|305.51|302.71|0
1654206880000|2022-06-02 21:54:40|305.51|302.71|305.51|302.71|305.51|302.71|305.51|302.71|0
1654206940000|2022-06-02 21:55:40|305.47|302.67|305.47|302.67|305.47|302.67|305.47|302.67|0
1654206950000|2022-06-02 21:55:50|305.51|302.71|305.51|302.71|305.51|302.71|305.51|302.71|0
1654206980000|2022-06-02 21:56:20|305.5|302.7|305.5|302.7|305.5|302.7|305.5|302.7|0
1654207030000|2022-06-02 21:57:10|305.54|302.74|305.54|302.74|305.54|302.74|305.54|302.74|0
1654207060000|2022-06-02 21:57:40|305.5|302.7|305.5|302.7|305.5|302.7|305.5|302.7|0
1654207170000|2022-06-02 21:59:30|305.54|302.74|305.54|302.74|305.54|302.74|305.54|302.74|0
1654207200000|2022-06-02 22:00:00|305.31|302.51|305.06|302.26|305.31|302.51|305.06|302.26|0
1654207210000|2022-06-02 22:00:10|304.99|302.19|305.12|302.32|305.12|302.32|304.99|302.19|0
1654207220000|2022-06-02 22:00:20|305.06|302.26|305.06|302.26|305.06|302.26|305.06|302.26|0
1654207230000|2022-06-02 22:00:30|305.12|302.32|304.93|302.13|305.12|302.32|304.93|302.13|0
1654207240000|2022-06-02 22:00:40|304.81|302.01|304.43|301.63|304.81|302.01|304.43|301.63|0
1654207250000|2022-06-02 22:00:50|304.49|301.69|304.74|301.94|304.74|301.94|304.49|301.69|0
1654207260000|2022-06-02 22:01:00|304.68|301.88|304.56|301.76|304.81|302.01|304.56|301.76|0
1654207270000|2022-06-02 22:01:10|304.62|301.82|304.68|301.88|304.68|301.88|304.62|301.82|0
1654207280000|2022-06-02 22:01:20|304.74|301.94|304.87|302.07|304.87|302.07|304.74|301.94|0
1654207290000|2022-06-02 22:01:30|304.99|302.19|304.87|302.07|304.99|302.19|304.87|302.07|0
1654207300000|2022-06-02 22:01:40|304.74|301.94|304.87|302.07|304.99|302.19|304.74|301.94|0
1654207310000|2022-06-02 22:01:50|304.99|302.19|304.93|302.13|304.99|302.19|304.93|302.13|0
1654207320000|2022-06-02 22:02:00|304.87|302.07|304.93|302.13|304.99|302.19|304.87|302.07|0
1654207330000|2022-06-02 22:02:10|304.99|302.19|305.06|302.26|305.06|302.26|304.99|302.19|0
1654207340000|2022-06-02 22:02:20|305.37|302.57|305.12|302.32|305.37|302.57|305.12|302.32|0
1654207350000|2022-06-02 22:02:30|305.24|302.44|304.93|302.13|305.24|302.44|304.93|302.13|0
1654207360000|2022-06-02 22:02:40|305.06|302.26|304.99|302.19|305.06|302.26|304.99|302.19|0
1654207370000|2022-06-02 22:02:50|304.36|301.56|304.36|301.56|304.36|301.56|304.36|301.56|0
1654207380000|2022-06-02 22:03:00|304.49|301.69|304.49|301.69|304.49|301.69|304.43|301.63|0
1654207390000|2022-06-02 22:03:10|304.61|301.81|304.68|301.88|304.68|301.88|304.61|301.81|0
1654207400000|2022-06-02 22:03:20|304.61|301.81|304.49|301.69|304.61|301.81|304.49|301.69|0
1654207410000|2022-06-02 22:03:30|304.55|301.75|304.61|301.81|304.61|301.81|304.49|301.69|0
1654207420000|2022-06-02 22:03:40|304.49|301.69|304.36|301.56|304.49|301.69|304.36|301.56|0
1654207430000|2022-06-02 22:03:50|304.43|301.63|304.55|301.75|304.55|301.75|304.43|301.63|0
1654207440000|2022-06-02 22:04:00|304.61|301.81|304.36|301.56|304.61|301.81|304.24|301.44|0
1654207450000|2022-06-02 22:04:10|304.24|301.44|304.24|301.44|304.36|301.56|304.24|301.44|0
1654207460000|2022-06-02 22:04:20|304.11|301.31|304.11|301.31|304.11|301.31|304.11|301.31|0
1654207470000|2022-06-02 22:04:30|304.18|301.38|304.11|301.31|304.3|301.5|303.99|301.19|0
1654207480000|2022-06-02 22:04:40|303.74|300.94|304.11|301.31|304.11|301.31|303.74|300.94|0
1654207500000|2022-06-02 22:05:00|303.99|301.19|303.61|300.81|304.11|301.31|303.61|300.81|0
1654207510000|2022-06-02 22:05:10|303.68|300.88|303.74|300.94|303.74|300.94|303.68|300.88|0
1654207520000|2022-06-02 22:05:20|303.55|300.75|303.11|300.31|303.61|300.81|303.11|300.31|0
1654207530000|2022-06-02 22:05:30|302.99|300.19|302.36|299.56|302.99|300.19|302.24|299.44|0
1654207540000|2022-06-02 22:05:40|302.61|299.81|302.49|299.69|302.61|299.81|302.36|299.56|0
1654207550000|2022-06-02 22:05:50|302.36|299.56|302.3|299.5|302.36|299.56|302.3|299.5|0
1654207560000|2022-06-02 22:06:00|302.24|299.44|302.36|299.56|302.36|299.56|302.24|299.44|0
1654207570000|2022-06-02 22:06:10|302.49|299.69|302.55|299.75|302.55|299.75|302.49|299.69|0
1654207580000|2022-06-02 22:06:20|302.36|299.56|302.36|299.56|302.49|299.69|302.3|299.5|0
1654207590000|2022-06-02 22:06:30|302.43|299.63|302.43|299.63|302.43|299.63|302.43|299.63|0
1654207600000|2022-06-02 22:06:40|302.49|299.69|302.36|299.56|302.49|299.69|302.36|299.56|0
1654207610000|2022-06-02 22:06:50|302.49|299.69|302.24|299.44|302.49|299.69|302.18|299.38|0
1654207620000|2022-06-02 22:07:00|302.36|299.56|301.74|298.94|302.36|299.56|301.74|298.94|0
1654207630000|2022-06-02 22:07:10|301.12|298.32|301.37|298.57|301.43|298.63|301.12|298.32|0
1654207640000|2022-06-02 22:07:20|301.24|298.44|301.62|298.82|301.62|298.82|301.24|298.44|0
1654207650000|2022-06-02 22:07:30|301.49|298.69|301.31|298.51|301.49|298.69|301.12|298.32|0
1654207660000|2022-06-02 22:07:40|301.24|298.44|301.12|298.32|301.24|298.44|301.12|298.32|0
1654207670000|2022-06-02 22:07:50|301.18|298.38|301.12|298.32|301.18|298.38|301.12|298.32|0
1654207680000|2022-06-02 22:08:00|301|298.2|300.69|297.89|301|298.2|300.62|297.82|0
1654207690000|2022-06-02 22:08:10|300.75|297.95|300.75|297.95|300.75|297.95|300.75|297.95|0
1654207700000|2022-06-02 22:08:20|300.81|298.01|300.56|297.76|300.81|298.01|300.56|297.76|0
1654207710000|2022-06-02 22:08:30|300.38|297.58|300.75|297.95|300.75|297.95|300.38|297.58|0
1654207720000|2022-06-02 22:08:40|301.12|298.32|301.24|298.44|301.37|298.57|301.12|298.32|0
1654207730000|2022-06-02 22:08:50|301.37|298.57|301.12|298.32|301.37|298.57|301.12|298.32|0
1654207740000|2022-06-02 22:09:00|300.5|297.7|300.56|297.76|300.56|297.76|300.5|297.7|0
1654207750000|2022-06-02 22:09:10|300.5|297.7|300.19|297.39|300.5|297.7|300.19|297.39|0
1654207760000|2022-06-02 22:09:20|300.25|297.45|300.25|297.45|300.37|297.57|300.25|297.45|0
1654207770000|2022-06-02 22:09:30|300.13|297.33|300.13|297.33|300.13|297.33|300.13|297.33|0
1654207780000|2022-06-02 22:09:40|300|297.2|299.88|297.08|300.13|297.33|299.88|297.08|0
1654207790000|2022-06-02 22:09:50|300|297.2|299.88|297.08|300|297.2|299.75|296.95|0
1654207800000|2022-06-02 22:10:00|300|297.2|300|297.2|300|297.2|300|297.2|0
1654207810000|2022-06-02 22:10:10|300.13|297.33|300.25|297.45|300.25|297.45|300.13|297.33|0
1654207820000|2022-06-02 22:10:20|300.13|297.33|300.25|297.45|300.25|297.45|300.13|297.33|0
1654207830000|2022-06-02 22:10:30|300.5|297.7|300.75|297.95|300.75|297.95|300.5|297.7|0
1654207840000|2022-06-02 22:10:40|300.81|298.01|300.75|297.95|300.81|298.01|300.75|297.95|0
1654207850000|2022-06-02 22:10:50|300.81|298.01|300.99|298.19|301.12|298.32|300.81|298.01|0
1654207860000|2022-06-02 22:11:00|301.06|298.26|300.93|298.13|301.06|298.26|300.87|298.07|0
1654207870000|2022-06-02 22:11:10|300.99|298.19|300.99|298.19|301.06|298.26|300.99|298.19|0
1654207920000|2022-06-02 22:12:00|301.12|298.32|300.99|298.19|301.12|298.32|300.93|298.13|0
1654207930000|2022-06-02 22:12:10|300.87|298.07|300.93|298.13|300.93|298.13|300.87|298.07|0
1654207940000|2022-06-02 22:12:20|300.75|297.95|300.99|298.19|300.99|298.19|300.75|297.95|0
1654207950000|2022-06-02 22:12:30|301.12|298.32|301.24|298.44|301.24|298.44|301.12|298.32|0
1654207960000|2022-06-02 22:12:40|301.37|298.57|301.49|298.69|301.49|298.69|301.37|298.57|0
1654207970000|2022-06-02 22:12:50|301.43|298.63|301.37|298.57|301.43|298.63|301.37|298.57|0
1654207980000|2022-06-02 22:13:00|301.49|298.69|301.49|298.69|301.61|298.81|301.49|298.69|0
1654207990000|2022-06-02 22:13:10|301.43|298.63|301.43|298.63|301.43|298.63|301.43|298.63|0
1654208000000|2022-06-02 22:13:20|301.49|298.69|301.49|298.69|301.49|298.69|301.37|298.57|0
1654208010000|2022-06-02 22:13:30|301.61|298.81|301.61|298.81|301.61|298.81|301.61|298.81|0
1654208020000|2022-06-02 22:13:40|301.55|298.75|301.49|298.69|301.55|298.75|301.49|298.69|0
1654208030000|2022-06-02 22:13:50|301.61|298.81|301.61|298.81|301.61|298.81|301.61|298.81|0
1654208040000|2022-06-02 22:14:00|301.37|298.57|301.37|298.57|301.37|298.57|301.37|298.57|0
1654208050000|2022-06-02 22:14:10|301.24|298.44|301.18|298.38|301.24|298.44|301.18|298.38|0
1654208060000|2022-06-02 22:14:20|301.24|298.44|301.24|298.44|301.24|298.44|301.24|298.44|0
1654208070000|2022-06-02 22:14:30|301.37|298.57|301.37|298.57|301.37|298.57|301.37|298.57|0
1654208080000|2022-06-02 22:14:40|301.24|298.44|301.24|298.44|301.24|298.44|301.24|298.44|0
1654208090000|2022-06-02 22:14:50|301.37|298.57|301.37|298.57|301.37|298.57|301.37|298.57|0
1654208100000|2022-06-02 22:15:00|301.36|298.56|301.36|298.56|301.36|298.56|301.36|298.56|0
1654208130000|2022-06-02 22:15:30|301.49|298.69|301.49|298.69|301.49|298.69|301.49|298.69|0
1654208140000|2022-06-02 22:15:40|301.61|298.81|301.61|298.81|301.61|298.81|301.61|298.81|0
1654208170000|2022-06-02 22:16:10|301.49|298.69|301.55|298.75|301.55|298.75|301.49|298.69|0
1654208180000|2022-06-02 22:16:20|301.61|298.81|301.61|298.81|301.61|298.81|301.61|298.81|0
1654208200000|2022-06-02 22:16:40|301.74|298.94|301.86|299.06|301.86|299.06|301.68|298.88|0
1654208210000|2022-06-02 22:16:50|301.99|299.19|302.11|299.31|302.11|299.31|301.99|299.19|0
1654208220000|2022-06-02 22:17:00|301.99|299.19|302.11|299.31|302.11|299.31|301.99|299.19|0
1654208240000|2022-06-02 22:17:20|301.99|299.19|301.99|299.19|302.11|299.31|301.99|299.19|0
1654208260000|2022-06-02 22:17:40|302.11|299.31|302.11|299.31|302.11|299.31|302.11|299.31|0
1654208270000|2022-06-02 22:17:50|302.05|299.25|302.11|299.31|302.11|299.31|301.99|299.19|0
1654208280000|2022-06-02 22:18:00|301.99|299.19|301.93|299.13|302.11|299.31|301.93|299.13|0
1654208290000|2022-06-02 22:18:10|301.99|299.19|301.93|299.13|301.99|299.19|301.93|299.13|0
1654208300000|2022-06-02 22:18:20|301.99|299.19|301.99|299.19|301.99|299.19|301.93|299.13|0
1654208310000|2022-06-02 22:18:30|302.11|299.31|302.11|299.31|302.11|299.31|302.11|299.31|0
1654208320000|2022-06-02 22:18:40|301.99|299.19|301.99|299.19|302.11|299.31|301.99|299.19|0
1654208330000|2022-06-02 22:18:50|301.93|299.13|301.86|299.06|301.99|299.19|301.86|299.06|0
1654208340000|2022-06-02 22:19:00|301.74|298.94|301.74|298.94|301.8|299|301.74|298.94|0
1654208360000|2022-06-02 22:19:20|301.93|299.13|301.92|299.12|301.93|299.13|301.92|299.12|0
1654208370000|2022-06-02 22:19:30|301.98|299.18|301.92|299.12|301.98|299.18|301.92|299.12|0
1654208380000|2022-06-02 22:19:40|302.11|299.31|302.11|299.31|302.11|299.31|302.11|299.31|0
1654208390000|2022-06-02 22:19:50|301.92|299.12|302.11|299.31|302.11|299.31|301.92|299.12|0
1654208410000|2022-06-02 22:20:10|302.05|299.25|302.05|299.25|302.05|299.25|302.05|299.25|0
1654208420000|2022-06-02 22:20:20|302.11|299.31|302.17|299.37|302.23|299.43|302.11|299.31|0
1654208430000|2022-06-02 22:20:30|302.11|299.31|302.11|299.31|302.23|299.43|302.11|299.31|0
1654208440000|2022-06-02 22:20:40|302.05|299.25|302.11|299.31|302.11|299.31|302.05|299.25|0
1654208450000|2022-06-02 22:20:50|302.23|299.43|302.23|299.43|302.23|299.43|302.23|299.43|0
1654208460000|2022-06-02 22:21:00|302.36|299.56|302.36|299.56|302.36|299.56|302.36|299.56|0
1654208470000|2022-06-02 22:21:10|302.55|299.75|302.61|299.81|302.73|299.93|302.55|299.75|0
1654208480000|2022-06-02 22:21:20|302.55|299.75|302.67|299.87|302.67|299.87|302.55|299.75|0
1654208490000|2022-06-02 22:21:30|302.55|299.75|302.55|299.75|302.61|299.81|302.55|299.75|0
1654208500000|2022-06-02 22:21:40|302.61|299.81|302.61|299.81|302.61|299.81|302.48|299.68|0
1654208520000|2022-06-02 22:22:00|302.73|299.93|302.73|299.93|302.73|299.93|302.61|299.81|0
1654208530000|2022-06-02 22:22:10|302.61|299.81|302.48|299.68|302.61|299.81|302.48|299.68|0
1654208560000|2022-06-02 22:22:40|302.55|299.75|302.48|299.68|302.55|299.75|302.48|299.68|0
1654208570000|2022-06-02 22:22:50|302.61|299.81|302.61|299.81|302.61|299.81|302.61|299.81|0
1654208580000|2022-06-02 22:23:00|302.48|299.68|302.48|299.68|302.48|299.68|302.48|299.68|0
1654208590000|2022-06-02 22:23:10|302.42|299.62|302.61|299.81|302.61|299.81|302.42|299.62|0
1654208600000|2022-06-02 22:23:20|302.48|299.68|302.48|299.68|302.48|299.68|302.48|299.68|0
1654208620000|2022-06-02 22:23:40|302.36|299.56|302.36|299.56|302.36|299.56|302.36|299.56|0
1654208630000|2022-06-02 22:23:50|302.48|299.68|302.48|299.68|302.48|299.68|302.48|299.68|0
1654208640000|2022-06-02 22:24:00|302.42|299.62|302.48|299.68|302.48|299.68|302.42|299.62|0
1654208650000|2022-06-02 22:24:10|302.42|299.62|302.61|299.81|302.61|299.81|302.42|299.62|0
1654208660000|2022-06-02 22:24:20|302.55|299.75|302.61|299.81|302.61|299.81|302.55|299.75|0
1654208670000|2022-06-02 22:24:30|302.6|299.8|302.6|299.8|302.6|299.8|302.6|299.8|0
1654208680000|2022-06-02 22:24:40|302.55|299.75|302.55|299.75|302.55|299.75|302.55|299.75|0
1654208690000|2022-06-02 22:24:50|302.6|299.8|302.6|299.8|302.6|299.8|302.55|299.75|0
1654208700000|2022-06-02 22:25:00|302.48|299.68|302.48|299.68|302.48|299.68|302.48|299.68|0
1654208710000|2022-06-02 22:25:10|302.6|299.8|302.73|299.93|302.73|299.93|302.6|299.8|0
1654208720000|2022-06-02 22:25:20|302.67|299.87|302.6|299.8|302.67|299.87|302.6|299.8|0
1654208730000|2022-06-02 22:25:30|302.67|299.87|302.73|299.93|302.73|299.93|302.67|299.87|0
1654208740000|2022-06-02 22:25:40|302.79|299.99|302.85|300.05|302.85|300.05|302.79|299.99|0
1654208750000|2022-06-02 22:25:50|302.73|299.93|302.73|299.93|302.73|299.93|302.73|299.93|0
1654208760000|2022-06-02 22:26:00|302.79|299.99|302.79|299.99|302.85|300.05|302.79|299.99|0
1654208770000|2022-06-02 22:26:10|302.85|300.05|302.85|300.05|302.85|300.05|302.85|300.05|0
1654208790000|2022-06-02 22:26:30|302.79|299.99|302.85|300.05|302.85|300.05|302.79|299.99|0
1654208810000|2022-06-02 22:26:50|302.73|299.93|302.73|299.93|302.73|299.93|302.73|299.93|0
1654208820000|2022-06-02 22:27:00|302.85|300.05|302.85|300.05|302.85|300.05|302.85|300.05|0
1654208830000|2022-06-02 22:27:10|302.98|300.18|302.98|300.18|302.98|300.18|302.98|300.18|0
1654208840000|2022-06-02 22:27:20|302.92|300.12|302.92|300.12|302.92|300.12|302.92|300.12|0
1654208850000|2022-06-02 22:27:30|302.85|300.05|302.92|300.12|302.92|300.12|302.85|300.05|0
1654208860000|2022-06-02 22:27:40|302.98|300.18|302.98|300.18|302.98|300.18|302.98|300.18|0
1654208900000|2022-06-02 22:28:20|303.1|300.3|303.35|300.55|303.35|300.55|303.1|300.3|0
1654208910000|2022-06-02 22:28:30|303.48|300.68|303.48|300.68|303.48|300.68|303.48|300.68|0
1654208920000|2022-06-02 22:28:40|303.6|300.8|303.85|301.05|303.85|301.05|303.6|300.8|0
1654208930000|2022-06-02 22:28:50|303.73|300.93|303.73|300.93|303.73|300.93|303.73|300.93|0
1654208940000|2022-06-02 22:29:00|303.85|301.05|303.79|300.99|303.85|301.05|303.79|300.99|0
1654208950000|2022-06-02 22:29:10|303.73|300.93|303.54|300.74|303.73|300.93|303.54|300.74|0
1654208960000|2022-06-02 22:29:20|303.73|300.93|303.73|300.93|303.73|300.93|303.73|300.93|0
1654209000000|2022-06-02 22:30:00|303.85|301.05|303.85|301.05|303.85|301.05|303.85|301.05|0
1654209020000|2022-06-02 22:30:20|303.73|300.93|303.73|300.93|303.73|300.93|303.73|300.93|0
1654209030000|2022-06-02 22:30:30|303.67|300.87|303.6|300.8|303.67|300.87|303.54|300.74|0
1654209040000|2022-06-02 22:30:40|303.48|300.68|303.48|300.68|303.48|300.68|303.48|300.68|0
1654209070000|2022-06-02 22:31:10|303.6|300.8|303.73|300.93|303.73|300.93|303.6|300.8|0
1654209080000|2022-06-02 22:31:20|303.72|300.92|303.72|300.92|303.79|300.99|303.72|300.92|0
1654209100000|2022-06-02 22:31:40|303.85|301.05|303.85|301.05|303.85|301.05|303.85|301.05|0
1654209120000|2022-06-02 22:32:00|303.91|301.11|303.85|301.05|303.91|301.11|303.85|301.05|0
1654209160000|2022-06-02 22:32:40|303.72|300.92|303.72|300.92|303.72|300.92|303.72|300.92|0
1654209170000|2022-06-02 22:32:50|303.6|300.8|303.6|300.8|303.6|300.8|303.6|300.8|0
1654209190000|2022-06-02 22:33:10|303.72|300.92|303.6|300.8|303.72|300.92|303.6|300.8|0
1654209200000|2022-06-02 22:33:20|303.47|300.67|303.35|300.55|303.47|300.67|303.35|300.55|0
1654209240000|2022-06-02 22:34:00|303.47|300.67|303.47|300.67|303.47|300.67|303.47|300.67|0
1654209250000|2022-06-02 22:34:10|303.35|300.55|303.35|300.55|303.35|300.55|303.35|300.55|0
1654209260000|2022-06-02 22:34:20|303.1|300.3|303.1|300.3|303.1|300.3|303.1|300.3|0
1654209270000|2022-06-02 22:34:30|303.22|300.42|303.22|300.42|303.22|300.42|303.22|300.42|0
1654209280000|2022-06-02 22:34:40|303.1|300.3|303.16|300.36|303.22|300.42|303.1|300.3|0
1654209290000|2022-06-02 22:34:50|303.22|300.42|303.22|300.42|303.22|300.42|303.22|300.42|0
1654209300000|2022-06-02 22:35:00|303.16|300.36|303.35|300.55|303.35|300.55|303.16|300.36|0
1654209320000|2022-06-02 22:35:20|303.22|300.42|303.22|300.42|303.22|300.42|303.22|300.42|0
1654209330000|2022-06-02 22:35:30|303.35|300.55|303.35|300.55|303.35|300.55|303.29|300.49|0
1654209340000|2022-06-02 22:35:40|303.22|300.42|303.22|300.42|303.22|300.42|303.22|300.42|0
1654209370000|2022-06-02 22:36:10|303.1|300.3|303.1|300.3|303.1|300.3|303.1|300.3|0
1654209380000|2022-06-02 22:36:20|303.04|300.24|302.97|300.17|303.1|300.3|302.97|300.17|0
1654209400000|2022-06-02 22:36:40|303.1|300.3|303.22|300.42|303.22|300.42|303.1|300.3|0
1654209410000|2022-06-02 22:36:50|303.16|300.36|303.22|300.42|303.22|300.42|303.16|300.36|0
1654209420000|2022-06-02 22:37:00|303.29|300.49|303.35|300.55|303.35|300.55|303.29|300.49|0
1654209430000|2022-06-02 22:37:10|303.47|300.67|303.6|300.8|303.6|300.8|303.47|300.67|0
1654209440000|2022-06-02 22:37:20|303.47|300.67|303.47|300.67|303.47|300.67|303.47|300.67|0
1654209450000|2022-06-02 22:37:30|303.6|300.8|303.6|300.8|303.6|300.8|303.6|300.8|0
1654209460000|2022-06-02 22:37:40|303.54|300.74|303.6|300.8|303.6|300.8|303.54|300.74|0
1654209480000|2022-06-02 22:38:00|303.47|300.67|303.47|300.67|303.47|300.67|303.47|300.67|0
1654209540000|2022-06-02 22:39:00|303.6|300.8|303.6|300.8|303.6|300.8|303.6|300.8|0
1654209570000|2022-06-02 22:39:30|303.47|300.67|303.54|300.74|303.54|300.74|303.47|300.67|0
1654209580000|2022-06-02 22:39:40|303.47|300.67|303.6|300.8|303.6|300.8|303.47|300.67|0
1654209610000|2022-06-02 22:40:10|303.54|300.74|303.54|300.74|303.54|300.74|303.54|300.74|0
1654209620000|2022-06-02 22:40:20|303.6|300.8|303.47|300.67|303.6|300.8|303.47|300.67|0
1654209630000|2022-06-02 22:40:30|303.35|300.55|303.35|300.55|303.35|300.55|303.35|300.55|0
1654209680000|2022-06-02 22:41:20|303.47|300.67|303.54|300.74|303.6|300.8|303.47|300.67|0
1654209690000|2022-06-02 22:41:30|303.6|300.8|303.6|300.8|303.6|300.8|303.6|300.8|0
1654209710000|2022-06-02 22:41:50|303.54|300.74|303.47|300.67|303.54|300.74|303.47|300.67|0
1654209750000|2022-06-02 22:42:30|303.41|300.61|303.41|300.61|303.41|300.61|303.41|300.61|0
1654209760000|2022-06-02 22:42:40|303.34|300.54|303.41|300.61|303.41|300.61|303.34|300.54|0
1654209770000|2022-06-02 22:42:50|303.34|300.54|303.34|300.54|303.34|300.54|303.34|300.54|0
1654209780000|2022-06-02 22:43:00|303.47|300.67|303.47|300.67|303.47|300.67|303.47|300.67|0
1654209810000|2022-06-02 22:43:30|303.59|300.79|303.59|300.79|303.59|300.79|303.59|300.79|0
1654209840000|2022-06-02 22:44:00|303.53|300.73|303.53|300.73|303.53|300.73|303.53|300.73|0
1654209850000|2022-06-02 22:44:10|303.59|300.79|303.59|300.79|303.59|300.79|303.59|300.79|0
1654209900000|2022-06-02 22:45:00|303.47|300.67|303.47|300.67|303.47|300.67|303.47|300.67|0
1654209940000|2022-06-02 22:45:40|303.53|300.73|303.41|300.61|303.53|300.73|303.41|300.61|0
1654209950000|2022-06-02 22:45:50|303.47|300.67|303.34|300.54|303.47|300.67|303.34|300.54|0
1654209970000|2022-06-02 22:46:10|303.28|300.48|303.28|300.48|303.28|300.48|303.28|300.48|0
1654209990000|2022-06-02 22:46:30|303.22|300.42|303.22|300.42|303.22|300.42|303.22|300.42|0
1654210000000|2022-06-02 22:46:40|303.16|300.36|303.22|300.42|303.22|300.42|303.16|300.36|0
1654210020000|2022-06-02 22:47:00|303.28|300.48|303.22|300.42|303.28|300.48|303.22|300.42|0
1654210030000|2022-06-02 22:47:10|303.28|300.48|303.28|300.48|303.34|300.54|303.28|300.48|0
1654210050000|2022-06-02 22:47:30|303.22|300.42|303.22|300.42|303.22|300.42|303.22|300.42|0
1654210060000|2022-06-02 22:47:40|303.28|300.48|303.22|300.42|303.28|300.48|303.22|300.42|0
1654210070000|2022-06-02 22:47:50|303.28|300.48|303.28|300.48|303.28|300.48|303.28|300.48|0
1654210080000|2022-06-02 22:48:00|303.22|300.42|303.09|300.29|303.22|300.42|303.09|300.29|0
1654210090000|2022-06-02 22:48:10|302.91|300.11|303.09|300.29|303.09|300.29|302.91|300.11|0
1654210100000|2022-06-02 22:48:20|302.97|300.17|302.97|300.17|302.97|300.17|302.97|300.17|0
1654210110000|2022-06-02 22:48:30|303.03|300.23|303.03|300.23|303.03|300.23|303.03|300.23|0
1654210120000|2022-06-02 22:48:40|302.97|300.17|302.97|300.17|302.97|300.17|302.97|300.17|0
1654210130000|2022-06-02 22:48:50|302.91|300.11|302.97|300.17|302.97|300.17|302.91|300.11|0
1654210140000|2022-06-02 22:49:00|302.84|300.04|302.84|300.04|302.84|300.04|302.84|300.04|0
1654210150000|2022-06-02 22:49:10|302.78|299.98|302.84|300.04|302.84|300.04|302.78|299.98|0
1654210160000|2022-06-02 22:49:20|302.91|300.11|302.97|300.17|302.97|300.17|302.91|300.11|0
1654210170000|2022-06-02 22:49:30|302.91|300.11|302.91|300.11|302.91|300.11|302.91|300.11|0
1654210180000|2022-06-02 22:49:40|302.84|300.04|302.97|300.17|302.97|300.17|302.84|300.04|0
1654210190000|2022-06-02 22:49:50|302.91|300.11|302.97|300.17|302.97|300.17|302.91|300.11|0
1654210200000|2022-06-02 22:50:00|302.84|300.04|302.84|300.04|302.84|300.04|302.84|300.04|0
1654210210000|2022-06-02 22:50:10|302.91|300.11|302.84|300.04|302.91|300.11|302.84|300.04|0
1654210220000|2022-06-02 22:50:20|302.72|299.92|302.72|299.92|302.72|299.92|302.72|299.92|0
1654210230000|2022-06-02 22:50:30|302.84|300.04|302.78|299.98|302.84|300.04|302.78|299.98|0
1654210240000|2022-06-02 22:50:40|302.84|300.04|302.84|300.04|302.84|300.04|302.84|300.04|0
1654210250000|2022-06-02 22:50:50|302.78|299.98|302.72|299.92|302.78|299.98|302.72|299.92|0
1654210260000|2022-06-02 22:51:00|302.84|300.04|302.72|299.92|302.84|300.04|302.72|299.92|0
1654210270000|2022-06-02 22:51:10|302.78|299.98|302.84|300.04|302.84|300.04|302.78|299.98|0
1654210290000|2022-06-02 22:51:30|302.97|300.17|302.97|300.17|302.97|300.17|302.97|300.17|0
1654210330000|2022-06-02 22:52:10|302.84|300.04|302.91|300.11|302.91|300.11|302.84|300.04|0
1654210360000|2022-06-02 22:52:40|302.97|300.17|302.91|300.11|302.97|300.17|302.91|300.11|0
1654210370000|2022-06-02 22:52:50|302.97|300.17|302.97|300.17|302.97|300.17|302.97|300.17|0
1654210400000|2022-06-02 22:53:20|303.09|300.29|303.09|300.29|303.09|300.29|303.09|300.29|0
1654210480000|2022-06-02 22:54:40|303.21|300.41|303.21|300.41|303.21|300.41|303.21|300.41|0
1654210490000|2022-06-02 22:54:50|303.34|300.54|303.28|300.48|303.34|300.54|303.28|300.48|0
1654210500000|2022-06-02 22:55:00|303.21|300.41|303.21|300.41|303.21|300.41|303.21|300.41|0
1654210510000|2022-06-02 22:55:10|303.09|300.29|303.09|300.29|303.09|300.29|303.09|300.29|0
1654210520000|2022-06-02 22:55:20|303.03|300.23|303.03|300.23|303.03|300.23|302.96|300.16|0
1654210530000|2022-06-02 22:55:30|303.09|300.29|303.09|300.29|303.09|300.29|303.09|300.29|0
1654210550000|2022-06-02 22:55:50|303.03|300.23|303.09|300.29|303.09|300.29|303.03|300.23|0
1654210560000|2022-06-02 22:56:00|303.03|300.23|303.03|300.23|303.03|300.23|303.03|300.23|0
1654210570000|2022-06-02 22:56:10|303.09|300.29|303.09|300.29|303.09|300.29|303.09|300.29|0
1654210580000|2022-06-02 22:56:20|303.03|300.23|303.15|300.35|303.15|300.35|303.03|300.23|0
1654210590000|2022-06-02 22:56:30|303.21|300.41|303.21|300.41|303.21|300.41|303.21|300.41|0
1654210600000|2022-06-02 22:56:40|303.28|300.48|303.28|300.48|303.28|300.48|303.28|300.48|0
1654210610000|2022-06-02 22:56:50|303.34|300.54|303.34|300.54|303.34|300.54|303.34|300.54|0
1654210620000|2022-06-02 22:57:00|303.21|300.41|303.34|300.54|303.34|300.54|303.21|300.41|0
1654210630000|2022-06-02 22:57:10|303.28|300.48|303.28|300.48|303.28|300.48|303.28|300.48|0
1654210640000|2022-06-02 22:57:20|303.34|300.54|303.34|300.54|303.34|300.54|303.34|300.54|0
1654210660000|2022-06-02 22:57:40|303.46|300.66|303.34|300.54|303.46|300.66|303.34|300.54|0
1654210670000|2022-06-02 22:57:50|303.4|300.6|303.53|300.73|303.53|300.73|303.4|300.6|0
1654210680000|2022-06-02 22:58:00|303.59|300.79|303.59|300.79|303.59|300.79|303.59|300.79|0
1654210690000|2022-06-02 22:58:10|303.53|300.73|303.53|300.73|303.53|300.73|303.53|300.73|0
1654210700000|2022-06-02 22:58:20|303.59|300.79|303.46|300.66|303.59|300.79|303.46|300.66|0
1654210710000|2022-06-02 22:58:30|303.53|300.73|303.53|300.73|303.53|300.73|303.53|300.73|0
1654210730000|2022-06-02 22:58:50|303.59|300.79|303.46|300.66|303.59|300.79|303.46|300.66|0
1654210740000|2022-06-02 22:59:00|303.53|300.73|303.59|300.79|303.59|300.79|303.53|300.73|0
1654210750000|2022-06-02 22:59:10|303.65|300.85|303.78|300.98|303.84|301.04|303.65|300.85|0
1654210760000|2022-06-02 22:59:20|303.84|301.04|303.9|301.1|303.9|301.1|303.78|300.98|0
1654210770000|2022-06-02 22:59:30|303.84|301.04|303.71|300.91|303.9|301.1|303.71|300.91|0
1654210790000|2022-06-02 22:59:50|303.65|300.85|303.65|300.85|303.71|300.91|303.65|300.85|0
1654210800000|2022-06-02 23:00:00|303.71|300.91|303.71|300.91|303.71|300.91|303.65|300.85|0
1654210810000|2022-06-02 23:00:10|303.59|300.79|303.46|300.66|303.59|300.79|303.46|300.66|0
1654210820000|2022-06-02 23:00:20|303.4|300.6|303.34|300.54|303.4|300.6|303.34|300.54|0
1654210830000|2022-06-02 23:00:30|303.28|300.48|303.21|300.41|303.28|300.48|303.21|300.41|0
1654210850000|2022-06-02 23:00:50|303.09|300.29|303.09|300.29|303.09|300.29|303.09|300.29|0
1654210860000|2022-06-02 23:01:00|303.21|300.41|303.09|300.29|303.21|300.41|302.96|300.16|0
1654210870000|2022-06-02 23:01:10|303.15|300.35|303.09|300.29|303.15|300.35|303.09|300.29|0
1654210880000|2022-06-02 23:01:20|303.28|300.48|303.21|300.41|303.28|300.48|303.21|300.41|0
1654210890000|2022-06-02 23:01:30|303.28|300.48|303.34|300.54|303.34|300.54|303.28|300.48|0
1654210900000|2022-06-02 23:01:40|303.21|300.41|303.21|300.41|303.21|300.41|303.21|300.41|0
1654210920000|2022-06-02 23:02:00|303.15|300.35|303.15|300.35|303.15|300.35|303.15|300.35|0
1654210930000|2022-06-02 23:02:10|303.03|300.23|303.34|300.54|303.34|300.54|303.03|300.23|0
1654210940000|2022-06-02 23:02:20|303.46|300.66|303.46|300.66|303.46|300.66|303.46|300.66|0
1654210950000|2022-06-02 23:02:30|303.53|300.73|303.53|300.73|303.53|300.73|303.53|300.73|0
1654210960000|2022-06-02 23:02:40|303.46|300.66|303.4|300.6|303.53|300.73|303.4|300.6|0
1654210970000|2022-06-02 23:02:50|303.34|300.54|303.34|300.54|303.34|300.54|303.34|300.54|0
1654210980000|2022-06-02 23:03:00|303.46|300.66|303.33|300.53|303.46|300.66|303.33|300.53|0
1654210990000|2022-06-02 23:03:10|303.28|300.48|303.21|300.41|303.28|300.48|303.21|300.41|0
1654211010000|2022-06-02 23:03:30|303.09|300.29|303.09|300.29|303.09|300.29|302.96|300.16|0
1654211020000|2022-06-02 23:03:40|302.96|300.16|302.96|300.16|302.96|300.16|302.96|300.16|0
1654211030000|2022-06-02 23:03:50|303.08|300.28|303.03|300.23|303.08|300.28|303.03|300.23|0
1654211040000|2022-06-02 23:04:00|303.02|300.22|302.96|300.16|303.02|300.22|302.96|300.16|0
1654211060000|2022-06-02 23:04:20|302.9|300.1|302.84|300.04|302.9|300.1|302.71|299.91|0
1654211070000|2022-06-02 23:04:30|302.96|300.16|302.96|300.16|302.96|300.16|302.96|300.16|0
1654211090000|2022-06-02 23:04:50|302.9|300.1|302.96|300.16|302.96|300.16|302.9|300.1|0
1654211100000|2022-06-02 23:05:00|302.9|300.1|302.83|300.03|302.9|300.1|302.83|300.03|0
1654211110000|2022-06-02 23:05:10|302.9|300.1|302.96|300.16|302.96|300.16|302.9|300.1|0
1654211120000|2022-06-02 23:05:20|302.9|300.1|302.96|300.16|302.96|300.16|302.9|300.1|0
1654211140000|2022-06-02 23:05:40|303.08|300.28|303.08|300.28|303.08|300.28|303.08|300.28|0
1654211150000|2022-06-02 23:05:50|303.02|300.22|302.96|300.16|303.02|300.22|302.96|300.16|0
1654211180000|2022-06-02 23:06:20|302.83|300.03|302.83|300.03|302.83|300.03|302.83|300.03|0
1654211190000|2022-06-02 23:06:30|302.71|299.91|302.71|299.91|302.71|299.91|302.71|299.91|0
1654211200000|2022-06-02 23:06:40|302.58|299.78|302.58|299.78|302.58|299.78|302.58|299.78|0
1654211210000|2022-06-02 23:06:50|302.34|299.54|302.34|299.54|302.34|299.54|302.34|299.54|0
1654211220000|2022-06-02 23:07:00|302.21|299.41|302.34|299.54|302.4|299.6|302.21|299.41|0
1654211230000|2022-06-02 23:07:10|302.46|299.66|302.52|299.72|302.52|299.72|302.46|299.66|0
1654211240000|2022-06-02 23:07:20|302.46|299.66|302.46|299.66|302.46|299.66|302.46|299.66|0
1654211250000|2022-06-02 23:07:30|302.52|299.72|302.58|299.78|302.58|299.78|302.52|299.72|0
1654211260000|2022-06-02 23:07:40|302.71|299.91|302.58|299.78|302.71|299.91|302.58|299.78|0
1654211290000|2022-06-02 23:08:10|302.71|299.91|302.96|300.16|303.02|300.22|302.71|299.91|0
1654211300000|2022-06-02 23:08:20|303.08|300.28|303.21|300.41|303.33|300.53|303.08|300.28|0
1654211310000|2022-06-02 23:08:30|303.08|300.28|303.02|300.22|303.08|300.28|303.02|300.22|0
1654211320000|2022-06-02 23:08:40|303.08|300.28|303.08|300.28|303.08|300.28|303.02|300.22|0
1654211330000|2022-06-02 23:08:50|303.15|300.35|303.21|300.41|303.21|300.41|303.15|300.35|0
1654211340000|2022-06-02 23:09:00|303.08|300.28|303.21|300.41|303.21|300.41|303.08|300.28|0
1654211350000|2022-06-02 23:09:10|303.33|300.53|303.15|300.35|303.33|300.53|303.15|300.35|0
1654211360000|2022-06-02 23:09:20|303.21|300.41|303.21|300.41|303.21|300.41|303.21|300.41|0
1654211370000|2022-06-02 23:09:30|303.15|300.35|303.21|300.41|303.21|300.41|303.15|300.35|0
1654211380000|2022-06-02 23:09:40|303.33|300.53|303.33|300.53|303.33|300.53|303.33|300.53|0
1654211390000|2022-06-02 23:09:50|303.27|300.47|303.21|300.41|303.33|300.53|303.21|300.41|0
1654211430000|2022-06-02 23:10:30|303.08|300.28|303.08|300.28|303.08|300.28|303.08|300.28|0
1654211440000|2022-06-02 23:10:40|302.96|300.16|302.96|300.16|302.96|300.16|302.96|300.16|0
1654211460000|2022-06-02 23:11:00|302.9|300.1|302.71|299.91|302.9|300.1|302.71|299.91|0
1654211470000|2022-06-02 23:11:10|302.65|299.85|302.71|299.91|302.71|299.91|302.65|299.85|0
1654211480000|2022-06-02 23:11:20|302.58|299.78|302.58|299.78|302.58|299.78|302.46|299.66|0
1654211500000|2022-06-02 23:11:40|302.46|299.66|302.46|299.66|302.46|299.66|302.46|299.66|0
1654211510000|2022-06-02 23:11:50|302.58|299.78|302.58|299.78|302.58|299.78|302.58|299.78|0
1654211520000|2022-06-02 23:12:00|302.46|299.66|302.33|299.53|302.46|299.66|302.33|299.53|0
1654211530000|2022-06-02 23:12:10|301.83|299.03|301.83|299.03|301.96|299.16|301.83|299.03|0
1654211540000|2022-06-02 23:12:20|301.96|299.16|302.02|299.22|302.02|299.22|301.96|299.16|0
1654211550000|2022-06-02 23:12:30|302.08|299.28|302.08|299.28|302.08|299.28|302.08|299.28|0
1654211560000|2022-06-02 23:12:40|301.96|299.16|301.83|299.03|301.96|299.16|301.83|299.03|0
1654211570000|2022-06-02 23:12:50|301.96|299.16|301.96|299.16|301.96|299.16|301.96|299.16|0
1654211580000|2022-06-02 23:13:00|302.08|299.28|301.96|299.16|302.08|299.28|301.96|299.16|0
1654211600000|2022-06-02 23:13:20|302.08|299.28|302.02|299.22|302.08|299.28|302.02|299.22|0
1654211610000|2022-06-02 23:13:30|301.96|299.16|301.96|299.16|301.96|299.16|301.96|299.16|0
1654211640000|2022-06-02 23:14:00|301.83|299.03|301.71|298.91|301.83|299.03|301.71|298.91|0
1654211650000|2022-06-02 23:14:10|301.83|299.03|301.83|299.03|301.83|299.03|301.83|299.03|0
1654211660000|2022-06-02 23:14:20|301.96|299.16|301.96|299.16|301.96|299.16|301.96|299.16|0
1654211670000|2022-06-02 23:14:30|302.08|299.28|302.33|299.53|302.33|299.53|302.08|299.28|0
1654211680000|2022-06-02 23:14:40|302.4|299.6|302.33|299.53|302.46|299.66|302.33|299.53|0
1654211690000|2022-06-02 23:14:50|302.21|299.41|302.21|299.41|302.21|299.41|302.21|299.41|0
1654211710000|2022-06-02 23:15:10|302.08|299.28|302.08|299.28|302.08|299.28|302.08|299.28|0
1654211720000|2022-06-02 23:15:20|302.02|299.22|302.21|299.41|302.21|299.41|302.02|299.22|0
1654211740000|2022-06-02 23:15:40|302.15|299.35|302.21|299.41|302.21|299.41|302.15|299.35|0
1654211760000|2022-06-02 23:16:00|302.33|299.53|302.46|299.66|302.46|299.66|302.33|299.53|0
1654211780000|2022-06-02 23:16:20|302.52|299.72|302.52|299.72|302.52|299.72|302.46|299.66|0
1654211790000|2022-06-02 23:16:30|302.58|299.78|302.58|299.78|302.58|299.78|302.58|299.78|0
1654211820000|2022-06-02 23:17:00|302.46|299.66|302.46|299.66|302.46|299.66|302.46|299.66|0
1654211830000|2022-06-02 23:17:10|302.52|299.72|302.46|299.66|302.52|299.72|302.46|299.66|0
1654211840000|2022-06-02 23:17:20|302.33|299.53|302.33|299.53|302.33|299.53|302.33|299.53|0
1654211860000|2022-06-02 23:17:40|302.21|299.41|301.96|299.16|302.21|299.41|301.96|299.16|0
1654211890000|2022-06-02 23:18:10|301.83|299.03|301.83|299.03|301.83|299.03|301.83|299.03|0
1654211900000|2022-06-02 23:18:20|301.96|299.16|301.96|299.16|301.96|299.16|301.96|299.16|0
1654211910000|2022-06-02 23:18:30|302.02|299.22|301.96|299.16|302.08|299.28|301.96|299.16|0
1654211920000|2022-06-02 23:18:40|302.08|299.28|302.02|299.22|302.08|299.28|302.02|299.22|0
1654211930000|2022-06-02 23:18:50|302.08|299.28|302.02|299.22|302.08|299.28|302.02|299.22|0
1654211940000|2022-06-02 23:19:00|301.96|299.16|302.02|299.22|302.02|299.22|301.96|299.16|0
1654211950000|2022-06-02 23:19:10|302.08|299.28|302.08|299.28|302.08|299.28|302.08|299.28|0
1654211960000|2022-06-02 23:19:20|302.02|299.22|301.96|299.16|302.02|299.22|301.96|299.16|0
1654211980000|2022-06-02 23:19:40|301.83|299.03|301.83|299.03|301.83|299.03|301.83|299.03|0
1654212000000|2022-06-02 23:20:00|301.71|298.91|301.83|299.03|301.83|299.03|301.71|298.91|0
1654212010000|2022-06-02 23:20:10|301.9|299.1|301.83|299.03|301.9|299.1|301.83|299.03|0
1654212020000|2022-06-02 23:20:20|301.9|299.1|301.96|299.16|301.96|299.16|301.9|299.1|0
1654212040000|2022-06-02 23:20:40|301.83|299.03|301.83|299.03|301.83|299.03|301.83|299.03|0
1654212100000|2022-06-02 23:21:40|301.77|298.97|301.77|298.97|301.77|298.97|301.77|298.97|0
1654212110000|2022-06-02 23:21:50|301.71|298.91|301.77|298.97|301.77|298.97|301.71|298.91|0
1654212120000|2022-06-02 23:22:00|301.71|298.91|301.65|298.85|301.71|298.91|301.65|298.85|0
1654212130000|2022-06-02 23:22:10|301.71|298.91|301.71|298.91|301.83|299.03|301.71|298.91|0
1654212150000|2022-06-02 23:22:30|301.83|299.03|301.77|298.97|301.83|299.03|301.77|298.97|0
1654212160000|2022-06-02 23:22:40|301.83|299.03|301.83|299.03|301.83|299.03|301.83|299.03|0
1654212170000|2022-06-02 23:22:50|302.08|299.28|302.08|299.28|302.08|299.28|302.08|299.28|0
1654212180000|2022-06-02 23:23:00|302.2|299.4|302.2|299.4|302.2|299.4|302.2|299.4|0
1654212200000|2022-06-02 23:23:20|302.45|299.65|302.45|299.65|302.45|299.65|302.45|299.65|0
1654212210000|2022-06-02 23:23:30|302.33|299.53|302.2|299.4|302.33|299.53|302.2|299.4|0
1654212220000|2022-06-02 23:23:40|302.27|299.47|302.2|299.4|302.27|299.47|302.2|299.4|0
1654212230000|2022-06-02 23:23:50|302.27|299.47|302.33|299.53|302.33|299.53|302.27|299.47|0
1654212250000|2022-06-02 23:24:10|302.39|299.59|302.33|299.53|302.39|299.59|302.33|299.53|0
1654212260000|2022-06-02 23:24:20|302.39|299.59|302.2|299.4|302.39|299.59|302.2|299.4|0
1654212270000|2022-06-02 23:24:30|302.08|299.28|302.08|299.28|302.08|299.28|302.08|299.28|0
1654212300000|2022-06-02 23:25:00|302.2|299.4|302.08|299.28|302.2|299.4|302.08|299.28|0
1654212320000|2022-06-02 23:25:20|302.02|299.22|302.08|299.28|302.08|299.28|302.02|299.22|0
1654212330000|2022-06-02 23:25:30|302.02|299.22|302.08|299.28|302.08|299.28|302.02|299.22|0
1654212340000|2022-06-02 23:25:40|302.14|299.34|302.2|299.4|302.2|299.4|302.08|299.28|0
1654212360000|2022-06-02 23:26:00|302.27|299.47|302.33|299.53|302.33|299.53|302.27|299.47|0
1654212390000|2022-06-02 23:26:30|302.39|299.59|302.2|299.4|302.39|299.59|302.2|299.4|0
1654212410000|2022-06-02 23:26:50|302.14|299.34|302.08|299.28|302.14|299.34|302.08|299.28|0
1654212420000|2022-06-02 23:27:00|302.2|299.4|302.2|299.4|302.2|299.4|302.2|299.4|0
1654212430000|2022-06-02 23:27:10|302.27|299.47|302.27|299.47|302.27|299.47|302.2|299.4|0
1654212440000|2022-06-02 23:27:20|302.33|299.53|302.2|299.4|302.33|299.53|302.2|299.4|0
1654212450000|2022-06-02 23:27:30|302.33|299.53|302.45|299.65|302.45|299.65|302.33|299.53|0
1654212460000|2022-06-02 23:27:40|302.33|299.53|302.33|299.53|302.33|299.53|302.33|299.53|0
1654212480000|2022-06-02 23:28:00|302.27|299.47|302.33|299.53|302.33|299.53|302.27|299.47|0
1654212490000|2022-06-02 23:28:10|302.39|299.59|302.39|299.59|302.39|299.59|302.39|299.59|0
1654212500000|2022-06-02 23:28:20|302.33|299.53|302.33|299.53|302.33|299.53|302.33|299.53|0
1654212510000|2022-06-02 23:28:30|302.32|299.52|302.32|299.52|302.32|299.52|302.32|299.52|0
1654212520000|2022-06-02 23:28:40|302.27|299.47|302.32|299.52|302.32|299.52|302.27|299.47|0
1654212540000|2022-06-02 23:29:00|302.27|299.47|302.26|299.46|302.27|299.47|302.26|299.46|0
1654212550000|2022-06-02 23:29:10|302.32|299.52|302.26|299.46|302.32|299.52|302.26|299.46|0
1654212560000|2022-06-02 23:29:20|302.2|299.4|302.2|299.4|302.2|299.4|302.08|299.28|0
1654212580000|2022-06-02 23:29:40|302.14|299.34|302.14|299.34|302.14|299.34|302.14|299.34|0
1654212590000|2022-06-02 23:29:50|302.2|299.4|302.2|299.4|302.2|299.4|302.2|299.4|0
1654212600000|2022-06-02 23:30:00|302.26|299.46|302.14|299.34|302.26|299.46|302.14|299.34|0
1654212610000|2022-06-02 23:30:10|302.08|299.28|302.32|299.52|302.32|299.52|302.08|299.28|0
1654212620000|2022-06-02 23:30:20|302.14|299.34|302.08|299.28|302.14|299.34|302.08|299.28|0
1654212630000|2022-06-02 23:30:30|302.2|299.4|302.39|299.59|302.39|299.59|302.2|299.4|0
1654212640000|2022-06-02 23:30:40|302.45|299.65|302.45|299.65|302.45|299.65|302.45|299.65|0
1654212650000|2022-06-02 23:30:50|302.32|299.52|302.32|299.52|302.32|299.52|302.32|299.52|0
1654212660000|2022-06-02 23:31:00|302.45|299.65|302.45|299.65|302.45|299.65|302.45|299.65|0
1654212670000|2022-06-02 23:31:10|302.32|299.52|302.32|299.52|302.32|299.52|302.32|299.52|0
1654212710000|2022-06-02 23:31:50|302.26|299.46|302.26|299.46|302.26|299.46|302.26|299.46|0
1654212720000|2022-06-02 23:32:00|302.32|299.52|302.45|299.65|302.45|299.65|302.32|299.52|0
1654212730000|2022-06-02 23:32:10|302.51|299.71|302.45|299.65|302.51|299.71|302.45|299.65|0
1654212740000|2022-06-02 23:32:20|302.51|299.71|302.51|299.71|302.51|299.71|302.51|299.71|0
1654212750000|2022-06-02 23:32:30|302.45|299.65|302.45|299.65|302.45|299.65|302.45|299.65|0
1654212760000|2022-06-02 23:32:40|302.39|299.59|302.32|299.52|302.39|299.59|302.32|299.52|0
1654212780000|2022-06-02 23:33:00|302.26|299.46|302.2|299.4|302.26|299.46|302.2|299.4|0
1654212800000|2022-06-02 23:33:20|302.32|299.52|302.26|299.46|302.32|299.52|302.2|299.4|0
1654212810000|2022-06-02 23:33:30|302.2|299.4|302.2|299.4|302.2|299.4|302.2|299.4|0
1654212820000|2022-06-02 23:33:40|302.07|299.27|302.07|299.27|302.07|299.27|302.07|299.27|0
1654212830000|2022-06-02 23:33:50|302.2|299.4|302.07|299.27|302.2|299.4|302.07|299.27|0
1654212840000|2022-06-02 23:34:00|302.2|299.4|302.2|299.4|302.2|299.4|302.2|299.4|0
1654212850000|2022-06-02 23:34:10|302.32|299.52|302.2|299.4|302.32|299.52|302.2|299.4|0
1654212860000|2022-06-02 23:34:20|302.07|299.27|301.7|298.9|302.07|299.27|301.7|298.9|0
1654212870000|2022-06-02 23:34:30|301.58|298.78|301.82|299.02|301.82|299.02|301.58|298.78|0
1654212890000|2022-06-02 23:34:50|301.89|299.09|301.82|299.02|301.89|299.09|301.82|299.02|0
1654212900000|2022-06-02 23:35:00|302.2|299.4|302.32|299.52|302.32|299.52|302.2|299.4|0
1654212910000|2022-06-02 23:35:10|302.45|299.65|302.45|299.65|302.45|299.65|302.45|299.65|0
1654212920000|2022-06-02 23:35:20|302.32|299.52|302.32|299.52|302.32|299.52|302.26|299.46|0
1654212930000|2022-06-02 23:35:30|302.57|299.77|302.57|299.77|302.57|299.77|302.57|299.77|0
1654212940000|2022-06-02 23:35:40|302.32|299.52|302.45|299.65|302.45|299.65|302.32|299.52|0
1654212950000|2022-06-02 23:35:50|302.57|299.77|302.57|299.77|302.57|299.77|302.57|299.77|0
1654212960000|2022-06-02 23:36:00|302.45|299.65|302.45|299.65|302.45|299.65|302.45|299.65|0
1654212970000|2022-06-02 23:36:10|302.57|299.77|302.45|299.65|302.57|299.77|302.45|299.65|0
1654213020000|2022-06-02 23:37:00|302.32|299.52|302.32|299.52|302.32|299.52|302.32|299.52|0
1654213040000|2022-06-02 23:37:20|302.26|299.46|302.32|299.52|302.32|299.52|302.26|299.46|0
1654213050000|2022-06-02 23:37:30|302.26|299.46|302.2|299.4|302.26|299.46|302.2|299.4|0
1654213070000|2022-06-02 23:37:50|302.32|299.52|302.32|299.52|302.32|299.52|302.32|299.52|0
1654213090000|2022-06-02 23:38:10|302.2|299.4|302.2|299.4|302.2|299.4|302.2|299.4|0
1654213100000|2022-06-02 23:38:20|302.07|299.27|302.07|299.27|302.2|299.4|302.07|299.27|0
1654213120000|2022-06-02 23:38:40|302.01|299.21|301.95|299.15|302.01|299.21|301.95|299.15|0
1654213140000|2022-06-02 23:39:00|302.07|299.27|302.2|299.4|302.2|299.4|302.07|299.27|0
1654213160000|2022-06-02 23:39:20|302.14|299.34|302.14|299.34|302.14|299.34|302.14|299.34|0
1654213170000|2022-06-02 23:39:30|302.2|299.4|302.2|299.4|302.2|299.4|302.2|299.4|0
1654213190000|2022-06-02 23:39:50|302.07|299.27|302.07|299.27|302.07|299.27|302.07|299.27|0
1654213200000|2022-06-02 23:40:00|302.19|299.39|302.32|299.52|302.32|299.52|302.19|299.39|0
1654213210000|2022-06-02 23:40:10|302.44|299.64|302.32|299.52|302.44|299.64|302.32|299.52|0
1654213230000|2022-06-02 23:40:30|302.44|299.64|302.69|299.89|302.69|299.89|302.44|299.64|0
1654213240000|2022-06-02 23:40:40|302.57|299.77|302.57|299.77|302.57|299.77|302.57|299.77|0
1654213250000|2022-06-02 23:40:50|302.51|299.71|302.57|299.77|302.57|299.77|302.51|299.71|0
1654213260000|2022-06-02 23:41:00|302.69|299.89|302.57|299.77|302.69|299.89|302.57|299.77|0
1654213270000|2022-06-02 23:41:10|302.69|299.89|302.69|299.89|302.69|299.89|302.69|299.89|0
1654213290000|2022-06-02 23:41:30|302.76|299.96|302.82|300.02|302.82|300.02|302.76|299.96|0
1654213300000|2022-06-02 23:41:40|302.76|299.96|302.82|300.02|302.82|300.02|302.76|299.96|0
1654213310000|2022-06-02 23:41:50|302.88|300.08|302.82|300.02|302.88|300.08|302.82|300.02|0
1654213320000|2022-06-02 23:42:00|302.94|300.14|302.88|300.08|302.94|300.14|302.88|300.08|0
1654213330000|2022-06-02 23:42:10|302.94|300.14|302.94|300.14|302.94|300.14|302.94|300.14|0
1654213340000|2022-06-02 23:42:20|302.88|300.08|302.88|300.08|302.88|300.08|302.82|300.02|0
1654213350000|2022-06-02 23:42:30|302.82|300.02|302.94|300.14|302.94|300.14|302.82|300.02|0
1654213380000|2022-06-02 23:43:00|303.01|300.21|302.94|300.14|303.07|300.27|302.94|300.14|0
1654213390000|2022-06-02 23:43:10|302.82|300.02|302.82|300.02|302.82|300.02|302.82|300.02|0
1654213400000|2022-06-02 23:43:20|302.88|300.08|302.94|300.14|303.01|300.21|302.88|300.08|0
1654213410000|2022-06-02 23:43:30|302.82|300.02|302.82|300.02|302.82|300.02|302.82|300.02|0
1654213420000|2022-06-02 23:43:40|302.94|300.14|302.94|300.14|302.94|300.14|302.94|300.14|0
1654213430000|2022-06-02 23:43:50|302.82|300.02|302.82|300.02|302.82|300.02|302.82|300.02|0
1654213470000|2022-06-02 23:44:30|302.69|299.89|302.69|299.89|302.69|299.89|302.69|299.89|0
1654213500000|2022-06-02 23:45:00|302.94|300.14|303.07|300.27|303.07|300.27|302.94|300.14|0
1654213520000|2022-06-02 23:45:20|303.31|300.51|303.31|300.51|303.31|300.51|303.19|300.39|0
1654213530000|2022-06-02 23:45:30|303.44|300.64|303.44|300.64|303.44|300.64|303.44|300.64|0
1654213540000|2022-06-02 23:45:40|303.31|300.51|303.44|300.64|303.44|300.64|303.31|300.51|0
1654213550000|2022-06-02 23:45:50|303.31|300.51|303.19|300.39|303.31|300.51|303.19|300.39|0
1654213570000|2022-06-02 23:46:10|303.06|300.26|303.06|300.26|303.06|300.26|303.06|300.26|0
1654213580000|2022-06-02 23:46:20|302.94|300.14|303|300.2|303|300.2|302.94|300.14|0
1654213590000|2022-06-02 23:46:30|302.94|300.14|303.06|300.26|303.06|300.26|302.94|300.14|0
1654213600000|2022-06-02 23:46:40|303.19|300.39|303.31|300.51|303.31|300.51|303.19|300.39|0
1654213610000|2022-06-02 23:46:50|303.25|300.45|303.25|300.45|303.25|300.45|303.25|300.45|0
1654213620000|2022-06-02 23:47:00|303.19|300.39|303.31|300.51|303.31|300.51|303.19|300.39|0
1654213630000|2022-06-02 23:47:10|303.25|300.45|303.25|300.45|303.25|300.45|303.25|300.45|0
1654213640000|2022-06-02 23:47:20|303.19|300.39|303.19|300.39|303.19|300.39|303.19|300.39|0
1654213650000|2022-06-02 23:47:30|303.06|300.26|303.06|300.26|303.06|300.26|303.06|300.26|0
1654213660000|2022-06-02 23:47:40|303.13|300.33|303.13|300.33|303.13|300.33|303.13|300.33|0
1654213670000|2022-06-02 23:47:50|303.19|300.39|303.13|300.33|303.19|300.39|303.06|300.26|0
1654213680000|2022-06-02 23:48:00|303.19|300.39|303.19|300.39|303.19|300.39|303.19|300.39|0
1654213700000|2022-06-02 23:48:20|303.25|300.45|303.31|300.51|303.44|300.64|303.25|300.45|0
1654213710000|2022-06-02 23:48:30|303.44|300.64|303.56|300.76|303.56|300.76|303.44|300.64|0
1654213720000|2022-06-02 23:48:40|303.44|300.64|303.56|300.76|303.56|300.76|303.44|300.64|0
1654213740000|2022-06-02 23:49:00|303.69|300.89|303.69|300.89|303.69|300.89|303.69|300.89|0
1654213750000|2022-06-02 23:49:10|303.56|300.76|303.56|300.76|303.56|300.76|303.56|300.76|0
1654213760000|2022-06-02 23:49:20|303.63|300.83|303.44|300.64|303.63|300.83|303.44|300.64|0
1654213770000|2022-06-02 23:49:30|303.56|300.76|303.56|300.76|303.69|300.89|303.56|300.76|0
1654213780000|2022-06-02 23:49:40|303.31|300.51|303.44|300.64|303.44|300.64|303.31|300.51|0
1654213790000|2022-06-02 23:49:50|303.31|300.51|303.63|300.83|303.63|300.83|303.31|300.51|0
1654213800000|2022-06-02 23:50:00|303.56|300.76|303.63|300.83|303.63|300.83|303.31|300.51|0
1654213810000|2022-06-02 23:50:10|303.56|300.76|303.5|300.7|303.56|300.76|303.44|300.64|0
1654213820000|2022-06-02 23:50:20|303.56|300.76|303.63|300.83|303.63|300.83|303.44|300.64|0
1654213830000|2022-06-02 23:50:30|303.69|300.89|303.81|301.01|303.81|301.01|303.69|300.89|0
1654213840000|2022-06-02 23:50:40|303.69|300.89|303.69|300.89|303.81|301.01|303.69|300.89|0
1654213850000|2022-06-02 23:50:50|303.56|300.76|303.56|300.76|303.69|300.89|303.56|300.76|0
1654213860000|2022-06-02 23:51:00|303.44|300.64|303.5|300.7|303.5|300.7|303.31|300.51|0
1654213870000|2022-06-02 23:51:10|303.56|300.76|303.44|300.64|303.56|300.76|303.44|300.64|0
1654213880000|2022-06-02 23:51:20|303.5|300.7|303.5|300.7|303.5|300.7|303.5|300.7|0
1654213890000|2022-06-02 23:51:30|303.38|300.58|303.56|300.76|303.56|300.76|303.38|300.58|0
1654213900000|2022-06-02 23:51:40|303.44|300.64|303.44|300.64|303.44|300.64|303.44|300.64|0
1654213920000|2022-06-02 23:52:00|303.69|300.89|303.69|300.89|303.69|300.89|303.69|300.89|0
1654213930000|2022-06-02 23:52:10|303.81|301.01|303.75|300.95|303.81|301.01|303.75|300.95|0
1654213940000|2022-06-02 23:52:20|303.69|300.89|303.56|300.76|303.69|300.89|303.56|300.76|0
1654213960000|2022-06-02 23:52:40|303.44|300.64|303.38|300.58|303.44|300.64|303.31|300.51|0
1654213970000|2022-06-02 23:52:50|303.56|300.76|303.56|300.76|303.56|300.76|303.44|300.64|0
1654213980000|2022-06-02 23:53:00|303.44|300.64|303.44|300.64|303.5|300.7|303.44|300.64|0
1654213990000|2022-06-02 23:53:10|303.56|300.76|303.44|300.64|303.56|300.76|303.44|300.64|0
1654214010000|2022-06-02 23:53:30|303.56|300.76|303.56|300.76|303.56|300.76|303.56|300.76|0
1654214020000|2022-06-02 23:53:40|303.44|300.64|303.56|300.76|303.56|300.76|303.44|300.64|0
1654214030000|2022-06-02 23:53:50|303.44|300.64|303.31|300.51|303.44|300.64|303.25|300.45|0
1654214040000|2022-06-02 23:54:00|303.25|300.45|303.06|300.26|303.25|300.45|303.06|300.26|0
1654214050000|2022-06-02 23:54:10|303|300.2|303.06|300.26|303.06|300.26|303|300.2|0
1654214060000|2022-06-02 23:54:20|303.19|300.39|303.19|300.39|303.19|300.39|303.19|300.39|0
1654214070000|2022-06-02 23:54:30|303.25|300.45|303.19|300.39|303.25|300.45|303.19|300.39|0
1654214080000|2022-06-02 23:54:40|303.06|300.26|303.31|300.51|303.31|300.51|303.06|300.26|0
1654214090000|2022-06-02 23:54:50|303.19|300.39|303.13|300.33|303.19|300.39|303.13|300.33|0
1654214100000|2022-06-02 23:55:00|303.06|300.26|302.94|300.14|303.06|300.26|302.94|300.14|0
1654214110000|2022-06-02 23:55:10|302.88|300.08|302.81|300.01|302.88|300.08|302.81|300.01|0
1654214120000|2022-06-02 23:55:20|302.69|299.89|302.94|300.14|302.94|300.14|302.69|299.89|0
1654214140000|2022-06-02 23:55:40|302.88|300.08|302.81|300.01|302.88|300.08|302.81|300.01|0
1654214150000|2022-06-02 23:55:50|302.75|299.95|302.81|300.01|302.81|300.01|302.75|299.95|0
1654214160000|2022-06-02 23:56:00|302.94|300.14|302.81|300.01|302.94|300.14|302.81|300.01|0
1654214170000|2022-06-02 23:56:10|302.94|300.14|303.06|300.26|303.06|300.26|302.94|300.14|0
1654214180000|2022-06-02 23:56:20|302.93|300.13|302.88|300.08|302.93|300.13|302.88|300.08|0
1654214190000|2022-06-02 23:56:30|302.81|300.01|302.81|300.01|303|300.2|302.81|300.01|0
1654214200000|2022-06-02 23:56:40|302.93|300.13|303.06|300.26|303.06|300.26|302.93|300.13|0
1654214220000|2022-06-02 23:57:00|303.18|300.38|303.43|300.63|303.43|300.63|303.18|300.38|0
1654214230000|2022-06-02 23:57:10|303.31|300.51|303.18|300.38|303.31|300.51|303.06|300.26|0
1654214240000|2022-06-02 23:57:20|303.25|300.45|303.25|300.45|303.25|300.45|303.18|300.38|0
1654214250000|2022-06-02 23:57:30|303.18|300.38|303.18|300.38|303.18|300.38|303.18|300.38|0
1654214260000|2022-06-02 23:57:40|303.12|300.32|303.06|300.26|303.18|300.38|303.06|300.26|0
1654214270000|2022-06-02 23:57:50|302.93|300.13|302.93|300.13|302.93|300.13|302.93|300.13|0
1654214280000|2022-06-02 23:58:00|303.06|300.26|303|300.2|303.06|300.26|303|300.2|0
1654214290000|2022-06-02 23:58:10|302.93|300.13|302.93|300.13|302.93|300.13|302.93|300.13|0
1654214300000|2022-06-02 23:58:20|302.81|300.01|302.81|300.01|302.81|300.01|302.81|300.01|0
1654214310000|2022-06-02 23:58:30|302.75|299.95|302.68|299.88|302.75|299.95|302.68|299.88|0
1654214320000|2022-06-02 23:58:40|302.81|300.01|302.81|300.01|302.81|300.01|302.81|300.01|0
1654214330000|2022-06-02 23:58:50|302.87|300.07|303|300.2|303|300.2|302.81|300.01|0
1654214340000|2022-06-02 23:59:00|303.06|300.26|303.06|300.26|303.06|300.26|303|300.2|0
1654214350000|2022-06-02 23:59:10|303.18|300.38|303.18|300.38|303.25|300.45|303.18|300.38|0
1654214360000|2022-06-02 23:59:20|303.06|300.26|303.31|300.51|303.43|300.63|303.06|300.26|0
1654214370000|2022-06-02 23:59:30|303.25|300.45|303.18|300.38|303.25|300.45|303.18|300.38|0
1654214400000|2022-06-03 00:00:00|303.31|300.51|303.81|301.01|303.81|301.01|303.31|300.51|0
1654214410000|2022-06-03 00:00:10|303.56|300.76|303.31|300.51|303.56|300.76|303.31|300.51|0
1654214420000|2022-06-03 00:00:20|303.5|300.7|303.31|300.51|303.5|300.7|303.18|300.38|0
1654214430000|2022-06-03 00:00:30|303.18|300.38|303.31|300.51|303.31|300.51|303.18|300.38|0
1654214440000|2022-06-03 00:00:40|303.43|300.63|303.5|300.7|303.56|300.76|303.43|300.63|0
1654214450000|2022-06-03 00:00:50|303.56|300.76|303.68|300.88|303.68|300.88|303.56|300.76|0
1654214460000|2022-06-03 00:01:00|303.81|301.01|303.93|301.13|303.93|301.13|303.81|301.01|0
1654214470000|2022-06-03 00:01:10|304|301.2|303.81|301.01|304|301.2|303.81|301.01|0
1654214480000|2022-06-03 00:01:20|303.68|300.88|303.68|300.88|303.81|301.01|303.68|300.88|0
1654214490000|2022-06-03 00:01:30|303.81|301.01|303.75|300.95|303.81|301.01|303.75|300.95|0
1654214500000|2022-06-03 00:01:40|303.43|300.63|303.31|300.51|303.43|300.63|303.31|300.51|0
1654214510000|2022-06-03 00:01:50|303.37|300.57|303.68|300.88|303.68|300.88|303.37|300.57|0
1654214520000|2022-06-03 00:02:00|303.81|301.01|303.87|301.07|303.93|301.13|303.68|300.88|0
1654214530000|2022-06-03 00:02:10|303.93|301.13|304.31|301.51|304.31|301.51|303.93|301.13|0
1654214540000|2022-06-03 00:02:20|304.18|301.38|304.12|301.32|304.18|301.38|304.06|301.26|0
1654214550000|2022-06-03 00:02:30|304.18|301.38|304.12|301.32|304.18|301.38|304.12|301.32|0
1654214560000|2022-06-03 00:02:40|304.31|301.51|304.43|301.63|304.43|301.63|304.31|301.51|0
1654214570000|2022-06-03 00:02:50|304.56|301.76|304.31|301.51|304.56|301.76|304.31|301.51|0
1654214580000|2022-06-03 00:03:00|304.43|301.63|304.31|301.51|304.43|301.63|304.31|301.51|0
1654214590000|2022-06-03 00:03:10|304.25|301.45|304.37|301.57|304.43|301.63|304.25|301.45|0
1654214600000|2022-06-03 00:03:20|304.43|301.63|304.06|301.26|304.43|301.63|304.06|301.26|0
1654214610000|2022-06-03 00:03:30|303.93|301.13|303.93|301.13|304|301.2|303.93|301.13|0
1654214620000|2022-06-03 00:03:40|303.87|301.07|304.06|301.26|304.06|301.26|303.87|301.07|0
1654214630000|2022-06-03 00:03:50|304.18|301.38|303.93|301.13|304.18|301.38|303.93|301.13|0
1654214640000|2022-06-03 00:04:00|304|301.2|303.93|301.13|304.06|301.26|303.93|301.13|0
1654214650000|2022-06-03 00:04:10|304.06|301.26|304.06|301.26|304.06|301.26|304.06|301.26|0
1654214660000|2022-06-03 00:04:20|303.93|301.13|303.93|301.13|303.93|301.13|303.93|301.13|0
1654214670000|2022-06-03 00:04:30|303.81|301.01|303.81|301.01|303.87|301.07|303.81|301.01|0
1654214680000|2022-06-03 00:04:40|303.56|300.76|303.68|300.88|303.68|300.88|303.56|300.76|0
1654214690000|2022-06-03 00:04:50|303.81|301.01|303.68|300.88|303.81|301.01|303.68|300.88|0
1654214700000|2022-06-03 00:05:00|303.8|301|303.43|300.63|303.8|301|303.43|300.63|0
1654214710000|2022-06-03 00:05:10|303.31|300.51|303.43|300.63|303.43|300.63|303.31|300.51|0
1654214720000|2022-06-03 00:05:20|303.31|300.51|303.31|300.51|303.31|300.51|303.31|300.51|0
1654214730000|2022-06-03 00:05:30|303.3|300.5|303.55|300.75|303.55|300.75|303.3|300.5|0
1654214740000|2022-06-03 00:05:40|303.43|300.63|303.43|300.63|303.43|300.63|303.43|300.63|0
1654214750000|2022-06-03 00:05:50|303.49|300.69|303.43|300.63|303.49|300.69|303.37|300.57|0
1654214760000|2022-06-03 00:06:00|303.3|300.5|303.18|300.38|303.3|300.5|303.18|300.38|0
1654214770000|2022-06-03 00:06:10|303.24|300.44|303.18|300.38|303.3|300.5|303.18|300.38|0
1654214780000|2022-06-03 00:06:20|303.37|300.57|303.37|300.57|303.37|300.57|303.37|300.57|0
1654214790000|2022-06-03 00:06:30|303.43|300.63|303.37|300.57|303.49|300.69|303.37|300.57|0
1654214800000|2022-06-03 00:06:40|303.3|300.5|303.3|300.5|303.3|300.5|303.3|300.5|0
1654214810000|2022-06-03 00:06:50|303.43|300.63|303.43|300.63|303.43|300.63|303.43|300.63|0
1654214820000|2022-06-03 00:07:00|303.37|300.57|303.37|300.57|303.37|300.57|303.37|300.57|0
1654214830000|2022-06-03 00:07:10|303.3|300.5|303.18|300.38|303.3|300.5|303.18|300.38|0
1654214840000|2022-06-03 00:07:20|303.24|300.44|303.18|300.38|303.24|300.44|303.18|300.38|0
1654214850000|2022-06-03 00:07:30|303.05|300.25|302.93|300.13|303.05|300.25|302.93|300.13|0
1654214860000|2022-06-03 00:07:40|303.18|300.38|303.18|300.38|303.18|300.38|303.18|300.38|0
1654214870000|2022-06-03 00:07:50|303.05|300.25|303.12|300.32|303.12|300.32|303.05|300.25|0
1654214880000|2022-06-03 00:08:00|303.05|300.25|303.05|300.25|303.05|300.25|303.05|300.25|0
1654214900000|2022-06-03 00:08:20|302.93|300.13|302.8|300|302.93|300.13|302.74|299.94|0
1654214910000|2022-06-03 00:08:30|302.87|300.07|302.93|300.13|302.93|300.13|302.87|300.07|0
1654214920000|2022-06-03 00:08:40|302.8|300|302.68|299.88|302.8|300|302.68|299.88|0
1654214930000|2022-06-03 00:08:50|302.8|300|302.68|299.88|302.8|300|302.68|299.88|0
1654214940000|2022-06-03 00:09:00|302.74|299.94|302.74|299.94|302.74|299.94|302.74|299.94|0
1654214950000|2022-06-03 00:09:10|302.8|300|302.8|300|302.8|300|302.8|300|0
1654214960000|2022-06-03 00:09:20|302.68|299.88|302.68|299.88|302.68|299.88|302.68|299.88|0
1654214970000|2022-06-03 00:09:30|302.55|299.75|302.8|300|302.8|300|302.55|299.75|0
1654214980000|2022-06-03 00:09:40|302.74|299.94|302.68|299.88|302.74|299.94|302.68|299.88|0
1654214990000|2022-06-03 00:09:50|302.8|300|302.93|300.13|302.93|300.13|302.8|300|0
1654215000000|2022-06-03 00:10:00|302.8|300|302.8|300|302.8|300|302.68|299.88|0
1654215010000|2022-06-03 00:10:10|302.68|299.88|302.68|299.88|302.68|299.88|302.62|299.82|0
1654215020000|2022-06-03 00:10:20|302.55|299.75|302.68|299.88|302.68|299.88|302.55|299.75|0
1654215030000|2022-06-03 00:10:30|302.8|300|303.05|300.25|303.05|300.25|302.8|300|0
1654215040000|2022-06-03 00:10:40|303.18|300.38|303.05|300.25|303.18|300.38|303.05|300.25|0
1654215050000|2022-06-03 00:10:50|302.93|300.13|303.18|300.38|303.18|300.38|302.93|300.13|0
1654215070000|2022-06-03 00:11:10|303.24|300.44|303.68|300.88|303.68|300.88|303.24|300.44|0
1654215080000|2022-06-03 00:11:20|303.62|300.82|303.43|300.63|303.62|300.82|303.37|300.57|0
1654215090000|2022-06-03 00:11:30|303.3|300.5|303.55|300.75|303.55|300.75|303.3|300.5|0
1654215100000|2022-06-03 00:11:40|303.68|300.88|303.55|300.75|303.68|300.88|303.55|300.75|0
1654215110000|2022-06-03 00:11:50|303.68|300.88|303.68|300.88|303.68|300.88|303.68|300.88|0
1654215120000|2022-06-03 00:12:00|303.55|300.75|303.8|301|303.8|301|303.55|300.75|0
1654215130000|2022-06-03 00:12:10|303.74|300.94|303.18|300.38|303.74|300.94|303.18|300.38|0
1654215140000|2022-06-03 00:12:20|303.3|300.5|303.18|300.38|303.3|300.5|303.18|300.38|0
1654215150000|2022-06-03 00:12:30|303.3|300.5|302.93|300.13|303.3|300.5|302.93|300.13|0
1654215160000|2022-06-03 00:12:40|302.8|300|302.68|299.88|302.8|300|302.68|299.88|0
1654215170000|2022-06-03 00:12:50|302.8|300|302.93|300.13|302.93|300.13|302.8|300|0
1654215180000|2022-06-03 00:13:00|302.87|300.07|302.93|300.13|302.93|300.13|302.87|300.07|0
1654215190000|2022-06-03 00:13:10|303.05|300.25|302.8|300|303.05|300.25|302.8|300|0
1654215200000|2022-06-03 00:13:20|302.74|299.94|302.93|300.13|302.93|300.13|302.74|299.94|0
1654215210000|2022-06-03 00:13:30|302.8|300|302.68|299.88|302.8|300|302.68|299.88|0
1654215220000|2022-06-03 00:13:40|302.55|299.75|302.68|299.88|302.68|299.88|302.55|299.75|0
1654215230000|2022-06-03 00:13:50|302.8|300|302.93|300.13|302.93|300.13|302.8|300|0
1654215240000|2022-06-03 00:14:00|302.8|300|302.8|300|302.8|300|302.8|300|0
1654215250000|2022-06-03 00:14:10|302.74|299.94|302.8|300|302.8|300|302.68|299.88|0
1654215260000|2022-06-03 00:14:20|302.93|300.13|302.93|300.13|302.93|300.13|302.93|300.13|0
1654215270000|2022-06-03 00:14:30|302.8|300|302.8|300|302.87|300.07|302.8|300|0
1654215280000|2022-06-03 00:14:40|302.93|300.13|303.18|300.38|303.18|300.38|302.87|300.07|0
1654215290000|2022-06-03 00:14:50|303.24|300.44|303.3|300.5|303.3|300.5|303.24|300.44|0
1654215300000|2022-06-03 00:15:00|303.18|300.38|303.12|300.32|303.18|300.38|303.05|300.25|0
1654215310000|2022-06-03 00:15:10|303.3|300.5|303.3|300.5|303.3|300.5|303.3|300.5|0
1654215320000|2022-06-03 00:15:20|303.43|300.63|303.8|301|303.8|301|303.43|300.63|0
1654215330000|2022-06-03 00:15:30|303.92|301.12|303.92|301.12|303.92|301.12|303.92|301.12|0
1654215340000|2022-06-03 00:15:40|303.8|301|303.8|301|303.86|301.06|303.8|301|0
1654215350000|2022-06-03 00:15:50|303.92|301.12|303.86|301.06|303.92|301.12|303.86|301.06|0
1654215360000|2022-06-03 00:16:00|303.92|301.12|303.8|301|303.92|301.12|303.67|300.87|0
1654215370000|2022-06-03 00:16:10|303.92|301.12|303.92|301.12|303.92|301.12|303.92|301.12|0
1654215380000|2022-06-03 00:16:20|304.05|301.25|304.17|301.37|304.17|301.37|304.05|301.25|0
1654215390000|2022-06-03 00:16:30|304.05|301.25|304.17|301.37|304.17|301.37|304.05|301.25|0
1654215410000|2022-06-03 00:16:50|304.3|301.5|304.17|301.37|304.3|301.5|304.17|301.37|0
1654215420000|2022-06-03 00:17:00|304.3|301.5|304.3|301.5|304.3|301.5|304.3|301.5|0
1654215430000|2022-06-03 00:17:10|304.24|301.44|304.17|301.37|304.24|301.44|304.17|301.37|0
1654215440000|2022-06-03 00:17:20|304.3|301.5|304.3|301.5|304.3|301.5|304.17|301.37|0
1654215450000|2022-06-03 00:17:30|304.17|301.37|304.05|301.25|304.17|301.37|304.05|301.25|0
1654215460000|2022-06-03 00:17:40|304.17|301.37|304.17|301.37|304.17|301.37|304.17|301.37|0
1654215480000|2022-06-03 00:18:00|304.05|301.25|304.05|301.25|304.05|301.25|304.05|301.25|0
1654215490000|2022-06-03 00:18:10|304.17|301.37|304.17|301.37|304.17|301.37|304.17|301.37|0
1654215510000|2022-06-03 00:18:30|304.24|301.44|304.3|301.5|304.42|301.62|304.24|301.44|0
1654215520000|2022-06-03 00:18:40|304.42|301.62|304.42|301.62|304.42|301.62|304.42|301.62|0
1654215540000|2022-06-03 00:19:00|304.55|301.75|304.3|301.5|304.55|301.75|304.3|301.5|0
1654215550000|2022-06-03 00:19:10|304.42|301.62|304.17|301.37|304.42|301.62|304.17|301.37|0
1654215560000|2022-06-03 00:19:20|304.05|301.25|304.05|301.25|304.05|301.25|304.05|301.25|0
1654215570000|2022-06-03 00:19:30|303.92|301.12|303.92|301.12|303.92|301.12|303.8|301|0
1654215580000|2022-06-03 00:19:40|304.05|301.25|303.92|301.12|304.05|301.25|303.92|301.12|0
1654215600000|2022-06-03 00:20:00|303.8|301|303.92|301.12|303.92|301.12|303.8|301|0
1654215610000|2022-06-03 00:20:10|303.8|301|303.55|300.75|303.8|301|303.42|300.62|0
1654215620000|2022-06-03 00:20:20|303.8|301|303.67|300.87|303.8|301|303.67|300.87|0
1654215630000|2022-06-03 00:20:30|303.74|300.94|303.8|301|303.8|301|303.67|300.87|0
1654215640000|2022-06-03 00:20:40|303.92|301.12|303.92|301.12|304.05|301.25|303.92|301.12|0
1654215650000|2022-06-03 00:20:50|303.99|301.19|304.05|301.25|304.05|301.25|303.99|301.19|0
1654215660000|2022-06-03 00:21:00|303.92|301.12|303.92|301.12|303.92|301.12|303.8|301|0
1654215670000|2022-06-03 00:21:10|304.05|301.25|304.11|301.31|304.11|301.31|304.05|301.25|0
1654215680000|2022-06-03 00:21:20|304.05|301.25|303.99|301.19|304.05|301.25|303.92|301.12|0
1654215690000|2022-06-03 00:21:30|303.92|301.12|303.92|301.12|303.92|301.12|303.92|301.12|0
1654215710000|2022-06-03 00:21:50|303.86|301.06|303.92|301.12|303.92|301.12|303.8|301|0
1654215720000|2022-06-03 00:22:00|303.67|300.87|303.8|301|303.8|301|303.67|300.87|0
1654215730000|2022-06-03 00:22:10|303.92|301.12|303.3|300.5|303.92|301.12|303.3|300.5|0
1654215740000|2022-06-03 00:22:20|303.17|300.37|303.17|300.37|303.3|300.5|303.17|300.37|0
1654215750000|2022-06-03 00:22:30|303.05|300.25|302.92|300.12|303.11|300.31|302.8|300|0
1654215760000|2022-06-03 00:22:40|302.8|300|302.8|300|302.92|300.12|302.8|300|0
1654215770000|2022-06-03 00:22:50|302.92|300.12|303.05|300.25|303.05|300.25|302.92|300.12|0
1654215780000|2022-06-03 00:23:00|302.99|300.19|303.05|300.25|303.05|300.25|302.99|300.19|0
1654215790000|2022-06-03 00:23:10|303.11|300.31|303.17|300.37|303.17|300.37|303.11|300.31|0
1654215800000|2022-06-03 00:23:20|303.05|300.25|303.05|300.25|303.17|300.37|303.05|300.25|0
1654215810000|2022-06-03 00:23:30|302.92|300.12|302.86|300.06|302.92|300.12|302.86|300.06|0
1654215820000|2022-06-03 00:23:40|302.8|300|302.67|299.87|302.8|300|302.55|299.75|0
1654215840000|2022-06-03 00:24:00|302.55|299.75|302.55|299.75|302.55|299.75|302.55|299.75|0
1654215850000|2022-06-03 00:24:10|302.61|299.81|302.67|299.87|302.67|299.87|302.55|299.75|0
1654215870000|2022-06-03 00:24:30|302.8|300|302.8|300|302.8|300|302.8|300|0
1654215880000|2022-06-03 00:24:40|302.92|300.12|302.92|300.12|302.92|300.12|302.92|300.12|0
1654215890000|2022-06-03 00:24:50|303.05|300.25|303.17|300.37|303.17|300.37|303.05|300.25|0
1654215900000|2022-06-03 00:25:00|303.05|300.25|303.17|300.37|303.17|300.37|303.05|300.25|0
1654215910000|2022-06-03 00:25:10|303.3|300.5|303.55|300.75|303.55|300.75|303.3|300.5|0
1654215920000|2022-06-03 00:25:20|303.74|300.94|303.8|301|303.92|301.12|303.74|300.94|0
1654215930000|2022-06-03 00:25:30|303.67|300.87|303.55|300.75|303.67|300.87|303.55|300.75|0
1654215940000|2022-06-03 00:25:40|303.42|300.62|303.55|300.75|303.67|300.87|303.42|300.62|0
1654215950000|2022-06-03 00:25:50|303.61|300.81|303.54|300.74|303.61|300.81|303.54|300.74|0
1654215960000|2022-06-03 00:26:00|303.67|300.87|303.67|300.87|303.73|300.93|303.67|300.87|0
1654215970000|2022-06-03 00:26:10|303.54|300.74|303.42|300.62|303.54|300.74|303.42|300.62|0
1654215980000|2022-06-03 00:26:20|303.3|300.5|303.29|300.49|303.42|300.62|303.29|300.49|0
1654215990000|2022-06-03 00:26:30|303.42|300.62|303.17|300.37|303.42|300.62|303.17|300.37|0
1654216000000|2022-06-03 00:26:40|303.05|300.25|303.17|300.37|303.17|300.37|303.05|300.25|0
1654216010000|2022-06-03 00:26:50|303.29|300.49|303.29|300.49|303.29|300.49|303.29|300.49|0
1654216020000|2022-06-03 00:27:00|303.17|300.37|303.04|300.24|303.29|300.49|302.92|300.12|0
1654216030000|2022-06-03 00:27:10|303.17|300.37|303.17|300.37|303.17|300.37|303.17|300.37|0
1654216040000|2022-06-03 00:27:20|303.23|300.43|303.04|300.24|303.23|300.43|303.04|300.24|0
1654216050000|2022-06-03 00:27:30|303.17|300.37|303.04|300.24|303.17|300.37|303.04|300.24|0
1654216060000|2022-06-03 00:27:40|303.17|300.37|303.17|300.37|303.17|300.37|303.04|300.24|0
1654216070000|2022-06-03 00:27:50|303.04|300.24|303.29|300.49|303.29|300.49|303.04|300.24|0
1654216080000|2022-06-03 00:28:00|303.17|300.37|303.04|300.24|303.17|300.37|303.04|300.24|0
1654216090000|2022-06-03 00:28:10|303.11|300.31|303.04|300.24|303.11|300.31|303.04|300.24|0
1654216100000|2022-06-03 00:28:20|303.17|300.37|303.17|300.37|303.17|300.37|303.17|300.37|0
1654216130000|2022-06-03 00:28:50|303.04|300.24|303.17|300.37|303.17|300.37|303.04|300.24|0
1654216140000|2022-06-03 00:29:00|303.29|300.49|303.29|300.49|303.29|300.49|303.29|300.49|0
1654216150000|2022-06-03 00:29:10|303.17|300.37|303.04|300.24|303.17|300.37|302.92|300.12|0
1654216160000|2022-06-03 00:29:20|302.98|300.18|302.92|300.12|302.98|300.18|302.92|300.12|0
1654216170000|2022-06-03 00:29:30|303.04|300.24|303.04|300.24|303.04|300.24|303.04|300.24|0
1654216180000|2022-06-03 00:29:40|302.92|300.12|302.92|300.12|302.92|300.12|302.92|300.12|0
1654216190000|2022-06-03 00:29:50|303.04|300.24|302.92|300.12|303.04|300.24|302.92|300.12|0
1654216210000|2022-06-03 00:30:10|302.3|299.5|302.42|299.62|302.42|299.62|302.3|299.5|0
1654216220000|2022-06-03 00:30:20|302.54|299.74|302.54|299.74|302.67|299.87|302.54|299.74|0
1654216230000|2022-06-03 00:30:30|302.42|299.62|302.48|299.68|302.54|299.74|302.42|299.62|0
1654216240000|2022-06-03 00:30:40|302.54|299.74|302.73|299.93|302.73|299.93|302.54|299.74|0
1654216250000|2022-06-03 00:30:50|302.67|299.87|302.73|299.93|302.73|299.93|302.67|299.87|0
1654216260000|2022-06-03 00:31:00|302.54|299.74|302.42|299.62|302.54|299.74|302.42|299.62|0
1654216270000|2022-06-03 00:31:10|302.67|299.87|302.61|299.81|302.67|299.87|302.54|299.74|0
1654216280000|2022-06-03 00:31:20|302.67|299.87|302.67|299.87|302.79|299.99|302.67|299.87|0
1654216290000|2022-06-03 00:31:30|302.61|299.81|302.54|299.74|302.61|299.81|302.54|299.74|0
1654216300000|2022-06-03 00:31:40|302.48|299.68|302.29|299.49|302.54|299.74|302.29|299.49|0
1654216310000|2022-06-03 00:31:50|302.17|299.37|302.05|299.25|302.17|299.37|302.05|299.25|0
1654216320000|2022-06-03 00:32:00|302.17|299.37|302.17|299.37|302.17|299.37|302.05|299.25|0
1654216330000|2022-06-03 00:32:10|302.29|299.49|302.42|299.62|302.42|299.62|302.29|299.49|0
1654216350000|2022-06-03 00:32:30|302.54|299.74|302.54|299.74|302.54|299.74|302.54|299.74|0
1654216360000|2022-06-03 00:32:40|302.61|299.81|302.67|299.87|302.67|299.87|302.61|299.81|0
1654216370000|2022-06-03 00:32:50|302.61|299.81|302.54|299.74|302.61|299.81|302.54|299.74|0
1654216380000|2022-06-03 00:33:00|302.67|299.87|302.67|299.87|302.67|299.87|302.67|299.87|0
1654216400000|2022-06-03 00:33:20|302.92|300.12|302.92|300.12|303.17|300.37|302.92|300.12|0
1654216410000|2022-06-03 00:33:30|302.79|299.99|303.04|300.24|303.17|300.37|302.79|299.99|0
1654216420000|2022-06-03 00:33:40|303.17|300.37|302.92|300.12|303.17|300.37|302.92|300.12|0
1654216430000|2022-06-03 00:33:50|303.04|300.24|302.92|300.12|303.04|300.24|302.92|300.12|0
1654216450000|2022-06-03 00:34:10|303.04|300.24|303.04|300.24|303.17|300.37|303.04|300.24|0
1654216460000|2022-06-03 00:34:20|303.17|300.37|303.29|300.49|303.29|300.49|303.17|300.37|0
1654216470000|2022-06-03 00:34:30|303.17|300.37|303.17|300.37|303.17|300.37|303.17|300.37|0
1654216480000|2022-06-03 00:34:40|303.04|300.24|303.11|300.31|303.17|300.37|303.04|300.24|0
1654216490000|2022-06-03 00:34:50|302.92|300.12|303.17|300.37|303.17|300.37|302.92|300.12|0
1654216510000|2022-06-03 00:35:10|303.29|300.49|303.04|300.24|303.29|300.49|302.98|300.18|0
1654216520000|2022-06-03 00:35:20|302.98|300.18|302.98|300.18|303.04|300.24|302.92|300.12|0
1654216530000|2022-06-03 00:35:30|303.04|300.24|302.79|299.99|303.17|300.37|302.79|299.99|0
1654216540000|2022-06-03 00:35:40|302.86|300.06|303.04|300.24|303.04|300.24|302.86|300.06|0
1654216550000|2022-06-03 00:35:50|302.92|300.12|302.79|299.99|302.92|300.12|302.79|299.99|0
1654216560000|2022-06-03 00:36:00|302.67|299.87|302.67|299.87|302.67|299.87|302.67|299.87|0
1654216570000|2022-06-03 00:36:10|302.92|300.12|302.79|299.99|302.92|300.12|302.79|299.99|0
1654216580000|2022-06-03 00:36:20|302.92|300.12|303.04|300.24|303.04|300.24|302.92|300.12|0
1654216590000|2022-06-03 00:36:30|302.92|300.12|303.04|300.24|303.04|300.24|302.92|300.12|0
1654216600000|2022-06-03 00:36:40|303.17|300.37|303.17|300.37|303.17|300.37|303.17|300.37|0
1654216610000|2022-06-03 00:36:50|303.29|300.49|303.29|300.49|303.29|300.49|303.29|300.49|0
1654216620000|2022-06-03 00:37:00|303.17|300.37|303.41|300.61|303.41|300.61|303.16|300.36|0
1654216630000|2022-06-03 00:37:10|303.35|300.55|303.41|300.61|303.41|300.61|303.29|300.49|0
1654216640000|2022-06-03 00:37:20|303.35|300.55|303.41|300.61|303.41|300.61|303.29|300.49|0
1654216650000|2022-06-03 00:37:30|303.54|300.74|303.29|300.49|303.54|300.74|303.29|300.49|0
1654216660000|2022-06-03 00:37:40|303.16|300.36|303.16|300.36|303.29|300.49|303.16|300.36|0
1654216670000|2022-06-03 00:37:50|303.41|300.61|303.54|300.74|303.54|300.74|303.41|300.61|0
1654216680000|2022-06-03 00:38:00|303.66|300.86|303.54|300.74|303.66|300.86|303.54|300.74|0
1654216690000|2022-06-03 00:38:10|303.66|300.86|303.66|300.86|303.66|300.86|303.6|300.8|0
1654216710000|2022-06-03 00:38:30|303.79|300.99|303.66|300.86|303.79|300.99|303.66|300.86|0
1654216720000|2022-06-03 00:38:40|303.79|300.99|303.79|300.99|303.79|300.99|303.79|300.99|0
1654216730000|2022-06-03 00:38:50|303.66|300.86|303.79|300.99|303.79|300.99|303.66|300.86|0
1654216760000|2022-06-03 00:39:20|303.73|300.93|303.73|300.93|303.73|300.93|303.73|300.93|0
1654216770000|2022-06-03 00:39:30|303.79|300.99|303.79|300.99|303.79|300.99|303.79|300.99|0
1654216780000|2022-06-03 00:39:40|303.66|300.86|303.54|300.74|303.66|300.86|303.54|300.74|0
1654216800000|2022-06-03 00:40:00|303.41|300.61|303.48|300.68|303.48|300.68|303.41|300.61|0
1654216810000|2022-06-03 00:40:10|303.41|300.61|303.54|300.74|303.54|300.74|303.41|300.61|0
1654216820000|2022-06-03 00:40:20|303.48|300.68|303.41|300.61|303.48|300.68|303.41|300.61|0
1654216830000|2022-06-03 00:40:30|303.54|300.74|303.66|300.86|303.66|300.86|303.54|300.74|0
1654216840000|2022-06-03 00:40:40|303.54|300.74|303.54|300.74|303.54|300.74|303.41|300.61|0
1654216860000|2022-06-03 00:41:00|303.41|300.61|303.41|300.61|303.41|300.61|303.41|300.61|0
1654216870000|2022-06-03 00:41:10|303.6|300.8|303.66|300.86|303.66|300.86|303.6|300.8|0
1654216880000|2022-06-03 00:41:20|303.79|300.99|303.79|300.99|303.79|300.99|303.79|300.99|0
1654216900000|2022-06-03 00:41:40|303.73|300.93|303.66|300.86|303.73|300.93|303.66|300.86|0
1654216910000|2022-06-03 00:41:50|303.73|300.93|303.66|300.86|303.73|300.93|303.66|300.86|0
1654216930000|2022-06-03 00:42:10|303.6|300.8|303.66|300.86|303.66|300.86|303.6|300.8|0
1654216950000|2022-06-03 00:42:30|303.79|300.99|303.91|301.11|303.91|301.11|303.79|300.99|0
1654216960000|2022-06-03 00:42:40|303.79|300.99|303.66|300.86|303.79|300.99|303.66|300.86|0
1654216970000|2022-06-03 00:42:50|303.54|300.74|303.54|300.74|303.54|300.74|303.54|300.74|0
1654216980000|2022-06-03 00:43:00|303.66|300.86|303.73|300.93|303.73|300.93|303.66|300.86|0
1654216990000|2022-06-03 00:43:10|303.66|300.86|303.54|300.74|303.66|300.86|303.54|300.74|0
1654217000000|2022-06-03 00:43:20|303.66|300.86|303.73|300.93|303.79|300.99|303.66|300.86|0
1654217010000|2022-06-03 00:43:30|303.79|300.99|303.66|300.86|303.79|300.99|303.66|300.86|0
1654217020000|2022-06-03 00:43:40|303.79|300.99|303.66|300.86|303.79|300.99|303.66|300.86|0
1654217030000|2022-06-03 00:43:50|303.54|300.74|303.66|300.86|303.66|300.86|303.54|300.74|0
1654217040000|2022-06-03 00:44:00|303.73|300.93|303.66|300.86|303.73|300.93|303.66|300.86|0
1654217060000|2022-06-03 00:44:20|303.73|300.93|303.79|300.99|303.79|300.99|303.73|300.93|0
1654217070000|2022-06-03 00:44:30|303.73|300.93|303.91|301.11|303.91|301.11|303.73|300.93|0
1654217080000|2022-06-03 00:44:40|303.79|300.99|303.91|301.11|303.91|301.11|303.79|300.99|0
1654217090000|2022-06-03 00:44:50|304.04|301.24|304.04|301.24|304.29|301.49|304.04|301.24|0
1654217110000|2022-06-03 00:45:10|304.16|301.36|304.29|301.49|304.29|301.49|304.1|301.3|0
1654217120000|2022-06-03 00:45:20|304.23|301.43|304.16|301.36|304.23|301.43|304.16|301.36|0
1654217130000|2022-06-03 00:45:30|304.29|301.49|304.29|301.49|304.29|301.49|304.16|301.36|0
1654217140000|2022-06-03 00:45:40|304.04|301.24|304.16|301.36|304.16|301.36|304.04|301.24|0
1654217150000|2022-06-03 00:45:50|304.29|301.49|304.41|301.61|304.41|301.61|304.29|301.49|0
1654217160000|2022-06-03 00:46:00|304.54|301.74|304.41|301.61|304.54|301.74|304.41|301.61|0
1654217170000|2022-06-03 00:46:10|304.35|301.55|304.41|301.61|304.41|301.61|304.35|301.55|0
1654217180000|2022-06-03 00:46:20|304.54|301.74|304.54|301.74|304.54|301.74|304.54|301.74|0
1654217190000|2022-06-03 00:46:30|304.66|301.86|305.04|302.24|305.04|302.24|304.66|301.86|0
1654217200000|2022-06-03 00:46:40|304.91|302.11|305.16|302.36|305.16|302.36|304.79|301.99|0
1654217210000|2022-06-03 00:46:50|305.04|302.24|305.04|302.24|305.04|302.24|305.04|302.24|0
1654217220000|2022-06-03 00:47:00|305.41|302.61|305.54|302.74|305.54|302.74|305.41|302.61|0
1654217230000|2022-06-03 00:47:10|305.6|302.8|305.29|302.49|305.6|302.8|305.29|302.49|0
1654217240000|2022-06-03 00:47:20|305.16|302.36|305.16|302.36|305.29|302.49|305.16|302.36|0
1654217250000|2022-06-03 00:47:30|305.04|302.24|305.16|302.36|305.16|302.36|305.04|302.24|0
1654217260000|2022-06-03 00:47:40|305.04|302.24|305.04|302.24|305.04|302.24|305.04|302.24|0
1654217280000|2022-06-03 00:48:00|304.98|302.18|305.04|302.24|305.04|302.24|304.98|302.18|0
1654217290000|2022-06-03 00:48:10|304.79|301.99|304.91|302.11|304.91|302.11|304.79|301.99|0
1654217300000|2022-06-03 00:48:20|304.85|302.05|304.79|301.99|304.91|302.11|304.79|301.99|0
1654217320000|2022-06-03 00:48:40|304.85|302.05|304.85|302.05|304.85|302.05|304.85|302.05|0
1654217330000|2022-06-03 00:48:50|304.91|302.11|304.85|302.05|304.91|302.11|304.79|301.99|0
1654217340000|2022-06-03 00:49:00|304.79|301.99|305.04|302.24|305.04|302.24|304.79|301.99|0
1654217350000|2022-06-03 00:49:10|304.91|302.11|304.91|302.11|304.91|302.11|304.91|302.11|0
1654217360000|2022-06-03 00:49:20|304.85|302.05|304.91|302.11|304.91|302.11|304.85|302.05|0
1654217370000|2022-06-03 00:49:30|304.98|302.18|304.91|302.11|304.98|302.18|304.91|302.11|0
1654217380000|2022-06-03 00:49:40|304.85|302.05|304.78|301.98|304.91|302.11|304.78|301.98|0
1654217400000|2022-06-03 00:50:00|304.66|301.86|304.66|301.86|304.66|301.86|304.66|301.86|0
1654217410000|2022-06-03 00:50:10|304.53|301.73|304.66|301.86|304.66|301.86|304.53|301.73|0
1654217420000|2022-06-03 00:50:20|304.78|301.98|304.78|301.98|304.78|301.98|304.72|301.92|0
1654217430000|2022-06-03 00:50:30|304.66|301.86|304.66|301.86|304.66|301.86|304.66|301.86|0
1654217450000|2022-06-03 00:50:50|304.53|301.73|304.53|301.73|304.53|301.73|304.53|301.73|0
1654217470000|2022-06-03 00:51:10|304.78|301.98|304.66|301.86|304.78|301.98|304.66|301.86|0
1654217480000|2022-06-03 00:51:20|304.78|301.98|304.91|302.11|304.91|302.11|304.78|301.98|0
1654217490000|2022-06-03 00:51:30|304.85|302.05|304.97|302.17|305.03|302.23|304.85|302.05|0
1654217500000|2022-06-03 00:51:40|304.78|301.98|304.91|302.11|304.91|302.11|304.78|301.98|0
1654217510000|2022-06-03 00:51:50|305.03|302.23|304.97|302.17|305.03|302.23|304.91|302.11|0
1654217520000|2022-06-03 00:52:00|305.03|302.23|304.91|302.11|305.03|302.23|304.91|302.11|0
1654217530000|2022-06-03 00:52:10|304.97|302.17|304.97|302.17|304.97|302.17|304.97|302.17|0
1654217540000|2022-06-03 00:52:20|305.03|302.23|305.16|302.36|305.16|302.36|305.03|302.23|0
1654217560000|2022-06-03 00:52:40|305.1|302.3|305.28|302.48|305.28|302.48|305.1|302.3|0
1654217570000|2022-06-03 00:52:50|305.41|302.61|305.54|302.74|305.54|302.74|305.41|302.61|0
1654217580000|2022-06-03 00:53:00|305.41|302.61|305.54|302.74|305.66|302.86|305.41|302.61|0
1654217600000|2022-06-03 00:53:20|305.41|302.61|305.28|302.48|305.41|302.61|305.28|302.48|0
1654217610000|2022-06-03 00:53:30|305.16|302.36|305.16|302.36|305.16|302.36|305.16|302.36|0
1654217620000|2022-06-03 00:53:40|305.22|302.42|305.16|302.36|305.22|302.42|305.16|302.36|0
1654217640000|2022-06-03 00:54:00|305.1|302.3|305.1|302.3|305.1|302.3|305.03|302.23|0
1654217650000|2022-06-03 00:54:10|304.97|302.17|304.91|302.11|304.97|302.17|304.85|302.05|0
1654217660000|2022-06-03 00:54:20|304.97|302.17|304.97|302.17|304.97|302.17|304.91|302.11|0
1654217670000|2022-06-03 00:54:30|305.03|302.23|304.91|302.11|305.03|302.23|304.91|302.11|0
1654217680000|2022-06-03 00:54:40|304.97|302.17|304.78|301.98|304.97|302.17|304.78|301.98|0
1654217690000|2022-06-03 00:54:50|304.66|301.86|304.85|302.05|304.85|302.05|304.66|301.86|0
1654217700000|2022-06-03 00:55:00|304.78|301.98|305.03|302.23|305.03|302.23|304.78|301.98|0
1654217710000|2022-06-03 00:55:10|305.16|302.36|305.16|302.36|305.16|302.36|305.16|302.36|0
1654217720000|2022-06-03 00:55:20|305.03|302.23|305.03|302.23|305.03|302.23|305.03|302.23|0
1654217730000|2022-06-03 00:55:30|304.91|302.11|304.91|302.11|305.1|302.3|304.91|302.11|0
1654217740000|2022-06-03 00:55:40|304.97|302.17|305.03|302.23|305.03|302.23|304.97|302.17|0
1654217750000|2022-06-03 00:55:50|305.1|302.3|305.16|302.36|305.16|302.36|305.1|302.3|0
1654217760000|2022-06-03 00:56:00|305.22|302.42|305.16|302.36|305.28|302.48|305.16|302.36|0
1654217770000|2022-06-03 00:56:10|305.28|302.48|305.28|302.48|305.28|302.48|305.28|302.48|0
1654217790000|2022-06-03 00:56:30|305.35|302.55|305.41|302.61|305.41|302.61|305.35|302.55|0
1654217800000|2022-06-03 00:56:40|305.28|302.48|305.53|302.73|305.53|302.73|305.28|302.48|0
1654217810000|2022-06-03 00:56:50|305.47|302.67|305.41|302.61|305.47|302.67|305.41|302.61|0
1654217820000|2022-06-03 00:57:00|305.47|302.67|305.66|302.86|305.66|302.86|305.47|302.67|0
1654217830000|2022-06-03 00:57:10|305.53|302.73|305.53|302.73|305.53|302.73|305.53|302.73|0
1654217840000|2022-06-03 00:57:20|305.41|302.61|305.41|302.61|305.41|302.61|305.41|302.61|0
1654217850000|2022-06-03 00:57:30|305.28|302.48|305.28|302.48|305.28|302.48|305.28|302.48|0
1654217860000|2022-06-03 00:57:40|305.22|302.42|305.22|302.42|305.22|302.42|305.22|302.42|0
1654217870000|2022-06-03 00:57:50|305.35|302.55|305.53|302.73|305.53|302.73|305.35|302.55|0
1654217890000|2022-06-03 00:58:10|305.41|302.61|305.53|302.73|305.53|302.73|305.41|302.61|0
1654217900000|2022-06-03 00:58:20|305.66|302.86|305.78|302.98|305.78|302.98|305.66|302.86|0
1654217910000|2022-06-03 00:58:30|305.91|303.11|306.16|303.36|306.16|303.36|305.91|303.11|0
1654217920000|2022-06-03 00:58:40|306.54|303.74|306.16|303.36|306.54|303.74|306.16|303.36|0
1654217930000|2022-06-03 00:58:50|306.04|303.24|305.91|303.11|306.16|303.36|305.91|303.11|0
1654217940000|2022-06-03 00:59:00|306.04|303.24|305.97|303.17|306.04|303.24|305.91|303.11|0
1654217950000|2022-06-03 00:59:10|305.91|303.11|305.91|303.11|305.91|303.11|305.91|303.11|0
1654217960000|2022-06-03 00:59:20|306.03|303.23|305.91|303.11|306.03|303.23|305.91|303.11|0
1654217970000|2022-06-03 00:59:30|306.03|303.23|306.03|303.23|306.16|303.36|306.03|303.23|0
1654217980000|2022-06-03 00:59:40|306.1|303.3|306.16|303.36|306.29|303.49|306.1|303.3|0
1654217990000|2022-06-03 00:59:50|306.29|303.49|306.41|303.61|306.41|303.61|306.29|303.49|0
1654218000000|2022-06-03 01:00:00|306.29|303.49|306.41|303.61|306.41|303.61|306.29|303.49|0
1654218020000|2022-06-03 01:00:20|306.54|303.74|306.29|303.49|306.54|303.74|306.29|303.49|0
1654218030000|2022-06-03 01:00:30|306.41|303.61|306.41|303.61|306.41|303.61|306.41|303.61|0
1654218040000|2022-06-03 01:00:40|306.29|303.49|305.78|302.98|306.29|303.49|305.78|302.98|0
1654218050000|2022-06-03 01:00:50|305.85|303.05|305.91|303.11|306.03|303.23|305.85|303.05|0
1654218060000|2022-06-03 01:01:00|306.03|303.23|306.03|303.23|306.03|303.23|305.91|303.11|0
1654218070000|2022-06-03 01:01:10|305.91|303.11|305.91|303.11|306.03|303.23|305.91|303.11|0
1654218080000|2022-06-03 01:01:20|306.03|303.23|306.03|303.23|306.03|303.23|306.03|303.23|0
1654218090000|2022-06-03 01:01:30|306.16|303.36|306.16|303.36|306.16|303.36|306.03|303.23|0
1654218100000|2022-06-03 01:01:40|306.29|303.49|306.16|303.36|306.29|303.49|306.16|303.36|0
1654218110000|2022-06-03 01:01:50|306.03|303.23|305.91|303.11|306.03|303.23|305.91|303.11|0
1654218120000|2022-06-03 01:02:00|306.03|303.23|305.91|303.11|306.03|303.23|305.91|303.11|0
1654218130000|2022-06-03 01:02:10|305.78|302.98|305.66|302.86|305.85|303.05|305.66|302.86|0
1654218140000|2022-06-03 01:02:20|305.72|302.92|305.91|303.11|305.91|303.11|305.72|302.92|0
1654218160000|2022-06-03 01:02:40|305.97|303.17|306.03|303.23|306.03|303.23|305.97|303.17|0
1654218180000|2022-06-03 01:03:00|305.91|303.11|305.91|303.11|305.91|303.11|305.85|303.05|0
1654218190000|2022-06-03 01:03:10|305.78|302.98|305.72|302.92|305.78|302.98|305.66|302.86|0
1654218200000|2022-06-03 01:03:20|305.78|302.98|306.03|303.23|306.03|303.23|305.78|302.98|0
1654218210000|2022-06-03 01:03:30|305.91|303.11|305.91|303.11|305.91|303.11|305.91|303.11|0
1654218220000|2022-06-03 01:03:40|306.03|303.23|306.03|303.23|306.1|303.3|306.03|303.23|0
1654218230000|2022-06-03 01:03:50|306.1|303.3|305.91|303.11|306.1|303.3|305.91|303.11|0
1654218240000|2022-06-03 01:04:00|305.78|302.98|305.91|303.11|305.91|303.11|305.78|302.98|0
1654218250000|2022-06-03 01:04:10|305.78|302.98|305.91|303.11|305.91|303.11|305.78|302.98|0
1654218260000|2022-06-03 01:04:20|305.85|303.05|305.91|303.11|305.91|303.11|305.85|303.05|0
1654218270000|2022-06-03 01:04:30|305.97|303.17|305.91|303.11|305.97|303.17|305.91|303.11|0
1654218280000|2022-06-03 01:04:40|306.03|303.23|305.78|302.98|306.03|303.23|305.78|302.98|0
1654218290000|2022-06-03 01:04:50|305.66|302.86|305.66|302.86|305.66|302.86|305.66|302.86|0
1654218300000|2022-06-03 01:05:00|305.78|302.98|305.78|302.98|305.78|302.98|305.66|302.86|0
1654218310000|2022-06-03 01:05:10|305.91|303.11|306.03|303.23|306.03|303.23|305.91|303.11|0
1654218320000|2022-06-03 01:05:20|306.16|303.36|306.41|303.61|306.41|303.61|306.16|303.36|0
1654218330000|2022-06-03 01:05:30|306.54|303.74|305.78|302.98|306.54|303.74|305.78|302.98|0
1654218340000|2022-06-03 01:05:40|305.91|303.11|305.53|302.73|305.91|303.11|305.53|302.73|0
1654218350000|2022-06-03 01:05:50|305.4|302.6|305.47|302.67|305.47|302.67|305.4|302.6|0
1654218360000|2022-06-03 01:06:00|305.4|302.6|305.53|302.73|305.53|302.73|305.4|302.6|0
1654218370000|2022-06-03 01:06:10|305.4|302.6|305.15|302.35|305.4|302.6|305.15|302.35|0
1654218380000|2022-06-03 01:06:20|305.03|302.23|305.03|302.23|305.03|302.23|305.03|302.23|0
1654218390000|2022-06-03 01:06:30|305.15|302.35|305.03|302.23|305.15|302.35|305.03|302.23|0
1654218410000|2022-06-03 01:06:50|305.15|302.35|305.15|302.35|305.15|302.35|305.15|302.35|0
1654218420000|2022-06-03 01:07:00|305.28|302.48|305.15|302.35|305.28|302.48|305.15|302.35|0
1654218440000|2022-06-03 01:07:20|305.03|302.23|305.03|302.23|305.03|302.23|305.03|302.23|0
1654218450000|2022-06-03 01:07:30|304.9|302.1|305.03|302.23|305.03|302.23|304.9|302.1|0
1654218480000|2022-06-03 01:08:00|305.09|302.29|305.15|302.35|305.15|302.35|305.09|302.29|0
1654218510000|2022-06-03 01:08:30|305.22|302.42|305.03|302.23|305.4|302.6|305.03|302.23|0
1654218520000|2022-06-03 01:08:40|305.15|302.35|305.15|302.35|305.15|302.35|305.15|302.35|0
1654218530000|2022-06-03 01:08:50|305.03|302.23|305.03|302.23|305.03|302.23|305.03|302.23|0
1654218540000|2022-06-03 01:09:00|304.9|302.1|305.03|302.23|305.03|302.23|304.9|302.1|0
1654218550000|2022-06-03 01:09:10|305.15|302.35|305.28|302.48|305.28|302.48|305.15|302.35|0
1654218560000|2022-06-03 01:09:20|305.4|302.6|305.4|302.6|305.4|302.6|305.4|302.6|0
1654218570000|2022-06-03 01:09:30|305.47|302.67|305.53|302.73|305.53|302.73|305.4|302.6|0
1654218580000|2022-06-03 01:09:40|305.47|302.67|305.53|302.73|305.53|302.73|305.47|302.67|0
1654218590000|2022-06-03 01:09:50|305.65|302.85|305.72|302.92|305.72|302.92|305.65|302.85|0
1654218600000|2022-06-03 01:10:00|305.78|302.98|305.53|302.73|305.78|302.98|305.53|302.73|0
1654218610000|2022-06-03 01:10:10|305.78|302.98|305.78|302.98|305.78|302.98|305.65|302.85|0
1654218620000|2022-06-03 01:10:20|305.9|303.1|305.9|303.1|305.9|303.1|305.9|303.1|0
1654218630000|2022-06-03 01:10:30|306.03|303.23|306.03|303.23|306.03|303.23|306.03|303.23|0
1654218640000|2022-06-03 01:10:40|306.09|303.29|306.16|303.36|306.16|303.36|306.03|303.23|0
1654218650000|2022-06-03 01:10:50|306.03|303.23|305.9|303.1|306.03|303.23|305.9|303.1|0
1654218660000|2022-06-03 01:11:00|305.78|302.98|305.9|303.1|305.9|303.1|305.78|302.98|0
1654218670000|2022-06-03 01:11:10|306.03|303.23|305.9|303.1|306.03|303.23|305.9|303.1|0
1654218680000|2022-06-03 01:11:20|306.03|303.23|306.03|303.23|306.03|303.23|306.03|303.23|0
1654218690000|2022-06-03 01:11:30|305.97|303.17|306.03|303.23|306.03|303.23|305.97|303.17|0
1654218700000|2022-06-03 01:11:40|305.9|303.1|305.9|303.1|305.9|303.1|305.9|303.1|0
1654218720000|2022-06-03 01:12:00|305.97|303.17|305.9|303.1|305.97|303.17|305.9|303.1|0
1654218730000|2022-06-03 01:12:10|306.03|303.23|305.9|303.1|306.03|303.23|305.9|303.1|0
1654218740000|2022-06-03 01:12:20|305.78|302.98|305.78|302.98|305.78|302.98|305.78|302.98|0
1654218750000|2022-06-03 01:12:30|305.72|302.92|305.53|302.73|305.72|302.92|305.53|302.73|0
1654218760000|2022-06-03 01:12:40|305.4|302.6|305.4|302.6|305.4|302.6|305.28|302.48|0
1654218770000|2022-06-03 01:12:50|305.53|302.73|305.59|302.79|305.59|302.79|305.47|302.67|0
1654218780000|2022-06-03 01:13:00|305.47|302.67|305.34|302.54|305.53|302.73|305.28|302.48|0
1654218790000|2022-06-03 01:13:10|305.27|302.47|305.02|302.22|305.27|302.47|305.02|302.22|0
1654218800000|2022-06-03 01:13:20|305.15|302.35|305.02|302.22|305.15|302.35|305.02|302.22|0
1654218810000|2022-06-03 01:13:30|304.9|302.1|305.02|302.22|305.02|302.22|304.9|302.1|0
1654218820000|2022-06-03 01:13:40|305.15|302.35|305.15|302.35|305.15|302.35|305.15|302.35|0
1654218830000|2022-06-03 01:13:50|305.02|302.22|305.02|302.22|305.02|302.22|305.02|302.22|0
1654218840000|2022-06-03 01:14:00|305.15|302.35|304.9|302.1|305.15|302.35|304.9|302.1|0
1654218870000|2022-06-03 01:14:30|305.02|302.22|304.96|302.16|305.02|302.22|304.9|302.1|0
1654218880000|2022-06-03 01:14:40|305.15|302.35|305.27|302.47|305.27|302.47|305.15|302.35|0
1654218900000|2022-06-03 01:15:00|305.34|302.54|305.34|302.54|305.34|302.54|305.27|302.47|0
1654218910000|2022-06-03 01:15:10|305.4|302.6|305.15|302.35|305.4|302.6|305.15|302.35|0
1654218920000|2022-06-03 01:15:20|305.09|302.29|305.02|302.22|305.09|302.29|305.02|302.22|0
1654218940000|2022-06-03 01:15:40|305.27|302.47|305.27|302.47|305.27|302.47|305.27|302.47|0
1654218950000|2022-06-03 01:15:50|305.4|302.6|305.4|302.6|305.4|302.6|305.27|302.47|0
1654218960000|2022-06-03 01:16:00|305.46|302.66|305.52|302.72|305.65|302.85|305.46|302.66|0
1654218970000|2022-06-03 01:16:10|305.4|302.6|305.4|302.6|305.4|302.6|305.4|302.6|0
1654218990000|2022-06-03 01:16:30|305.52|302.72|305.52|302.72|305.59|302.79|305.52|302.72|0
1654219000000|2022-06-03 01:16:40|305.46|302.66|305.46|302.66|305.46|302.66|305.46|302.66|0
1654219010000|2022-06-03 01:16:50|305.4|302.6|305.4|302.6|305.46|302.66|305.4|302.6|0
1654219020000|2022-06-03 01:17:00|305.27|302.47|305.27|302.47|305.27|302.47|305.27|302.47|0
1654219030000|2022-06-03 01:17:10|305.34|302.54|305.34|302.54|305.34|302.54|305.34|302.54|0
1654219040000|2022-06-03 01:17:20|305.4|302.6|305.52|302.72|305.52|302.72|305.4|302.6|0
1654219050000|2022-06-03 01:17:30|305.65|302.85|305.59|302.79|305.65|302.85|305.59|302.79|0
1654219060000|2022-06-03 01:17:40|305.65|302.85|305.52|302.72|305.65|302.85|305.52|302.72|0
1654219080000|2022-06-03 01:18:00|305.4|302.6|305.4|302.6|305.52|302.72|305.4|302.6|0
1654219090000|2022-06-03 01:18:10|305.52|302.72|305.52|302.72|305.52|302.72|305.52|302.72|0
1654219100000|2022-06-03 01:18:20|305.59|302.79|305.52|302.72|305.59|302.79|305.52|302.72|0
1654219110000|2022-06-03 01:18:30|305.4|302.6|305.34|302.54|305.4|302.6|305.34|302.54|0
1654219120000|2022-06-03 01:18:40|305.4|302.6|305.34|302.54|305.4|302.6|305.34|302.54|0
1654219130000|2022-06-03 01:18:50|305.27|302.47|305.27|302.47|305.27|302.47|305.27|302.47|0
1654219140000|2022-06-03 01:19:00|305.34|302.54|305.27|302.47|305.34|302.54|305.27|302.47|0
1654219150000|2022-06-03 01:19:10|305.34|302.54|305.34|302.54|305.34|302.54|305.34|302.54|0
1654219160000|2022-06-03 01:19:20|305.4|302.6|305.52|302.72|305.52|302.72|305.4|302.6|0
1654219180000|2022-06-03 01:19:40|305.4|302.6|305.4|302.6|305.4|302.6|305.4|302.6|0
1654219190000|2022-06-03 01:19:50|305.27|302.47|305.27|302.47|305.27|302.47|305.27|302.47|0
1654219200000|2022-06-03 01:20:00|305.4|302.6|305.34|302.54|305.4|302.6|305.34|302.54|0
1654219210000|2022-06-03 01:20:10|305.27|302.47|305.27|302.47|305.27|302.47|305.27|302.47|0
1654219240000|2022-06-03 01:20:40|305.4|302.6|305.34|302.54|305.4|302.6|305.34|302.54|0
1654219250000|2022-06-03 01:20:50|305.27|302.47|305.27|302.47|305.27|302.47|305.27|302.47|0
1654219270000|2022-06-03 01:21:10|304.96|302.16|304.89|302.09|304.96|302.16|304.89|302.09|0
1654219280000|2022-06-03 01:21:20|305.15|302.35|304.96|302.16|305.15|302.35|304.96|302.16|0
1654219290000|2022-06-03 01:21:30|305.02|302.22|305.02|302.22|305.02|302.22|305.02|302.22|0
1654219300000|2022-06-03 01:21:40|304.89|302.09|304.77|301.97|304.89|302.09|304.77|301.97|0
1654219310000|2022-06-03 01:21:50|304.89|302.09|304.89|302.09|304.89|302.09|304.89|302.09|0
1654219320000|2022-06-03 01:22:00|304.77|301.97|304.77|301.97|304.77|301.97|304.64|301.84|0
1654219340000|2022-06-03 01:22:20|304.89|302.09|304.89|302.09|304.89|302.09|304.89|302.09|0
1654219350000|2022-06-03 01:22:30|304.77|301.97|304.77|301.97|304.77|301.97|304.77|301.97|0
1654219380000|2022-06-03 01:23:00|304.89|302.09|304.89|302.09|304.89|302.09|304.89|302.09|0
1654219400000|2022-06-03 01:23:20|304.96|302.16|304.89|302.09|304.96|302.16|304.77|301.97|0
1654219430000|2022-06-03 01:23:50|305.02|302.22|305.02|302.22|305.02|302.22|305.02|302.22|0
1654219440000|2022-06-03 01:24:00|304.89|302.09|304.89|302.09|305.02|302.22|304.89|302.09|0
1654219450000|2022-06-03 01:24:10|304.96|302.16|305.02|302.22|305.02|302.22|304.96|302.16|0
1654219460000|2022-06-03 01:24:20|305.14|302.34|305.14|302.34|305.14|302.34|305.14|302.34|0
1654219470000|2022-06-03 01:24:30|305.27|302.47|305.27|302.47|305.27|302.47|305.14|302.34|0
1654219480000|2022-06-03 01:24:40|305.39|302.59|305.33|302.53|305.39|302.59|305.27|302.47|0
1654219490000|2022-06-03 01:24:50|305.39|302.59|305.39|302.59|305.39|302.59|305.39|302.59|0
1654219500000|2022-06-03 01:25:00|305.46|302.66|305.27|302.47|305.46|302.66|305.27|302.47|0
1654219510000|2022-06-03 01:25:10|305.39|302.59|305.39|302.59|305.39|302.59|305.39|302.59|0
1654219520000|2022-06-03 01:25:20|305.33|302.53|305.39|302.59|305.39|302.59|305.33|302.53|0
1654219540000|2022-06-03 01:25:40|305.27|302.47|305.27|302.47|305.27|302.47|305.27|302.47|0
1654219550000|2022-06-03 01:25:50|305.39|302.59|305.46|302.66|305.52|302.72|305.39|302.59|0
1654219560000|2022-06-03 01:26:00|305.52|302.72|305.65|302.85|305.65|302.85|305.52|302.72|0
1654219580000|2022-06-03 01:26:20|305.71|302.91|305.77|302.97|305.77|302.97|305.71|302.91|0
1654219590000|2022-06-03 01:26:30|305.65|302.85|305.71|302.91|305.71|302.91|305.65|302.85|0
1654219600000|2022-06-03 01:26:40|305.77|302.97|305.77|302.97|305.77|302.97|305.77|302.97|0
1654219610000|2022-06-03 01:26:50|305.84|303.04|305.9|303.1|305.9|303.1|305.84|303.04|0
1654219620000|2022-06-03 01:27:00|305.84|303.04|305.77|302.97|305.84|303.04|305.77|302.97|0
1654219630000|2022-06-03 01:27:10|305.84|303.04|305.71|302.91|305.84|303.04|305.71|302.91|0
1654219640000|2022-06-03 01:27:20|305.39|302.59|305.64|302.84|305.64|302.84|305.39|302.59|0
1654219650000|2022-06-03 01:27:30|305.52|302.72|305.52|302.72|305.52|302.72|305.52|302.72|0
1654219660000|2022-06-03 01:27:40|305.64|302.84|305.64|302.84|305.77|302.97|305.64|302.84|0
1654219670000|2022-06-03 01:27:50|305.71|302.91|305.77|302.97|305.77|302.97|305.71|302.91|0
1654219680000|2022-06-03 01:28:00|305.64|302.84|305.64|302.84|305.64|302.84|305.58|302.78|0
1654219690000|2022-06-03 01:28:10|305.77|302.97|305.84|303.04|305.84|303.04|305.77|302.97|0
1654219700000|2022-06-03 01:28:20|305.77|302.97|305.77|302.97|305.9|303.1|305.77|302.97|0
1654219720000|2022-06-03 01:28:40|305.71|302.91|305.77|302.97|305.77|302.97|305.71|302.91|0
1654219730000|2022-06-03 01:28:50|305.64|302.84|305.52|302.72|305.64|302.84|305.52|302.72|0
1654219740000|2022-06-03 01:29:00|305.64|302.84|305.77|302.97|305.77|302.97|305.64|302.84|0
1654219750000|2022-06-03 01:29:10|305.71|302.91|305.64|302.84|305.71|302.91|305.52|302.72|0
1654219760000|2022-06-03 01:29:20|305.52|302.72|305.39|302.59|305.52|302.72|305.39|302.59|0
1654219780000|2022-06-03 01:29:40|305.52|302.72|305.52|302.72|305.52|302.72|305.52|302.72|0
1654219790000|2022-06-03 01:29:50|305.39|302.59|305.46|302.66|305.52|302.72|305.39|302.59|0
1654219800000|2022-06-03 01:30:00|305.52|302.72|305.52|302.72|305.52|302.72|305.52|302.72|0
1654219810000|2022-06-03 01:30:10|305.39|302.59|305.14|302.34|305.39|302.59|305.14|302.34|0
1654219820000|2022-06-03 01:30:20|305.02|302.22|304.89|302.09|305.02|302.22|304.89|302.09|0
1654219830000|2022-06-03 01:30:30|305.08|302.28|304.96|302.16|305.08|302.28|304.96|302.16|0
1654219840000|2022-06-03 01:30:40|304.89|302.09|304.89|302.09|304.89|302.09|304.89|302.09|0
1654219850000|2022-06-03 01:30:50|305.02|302.22|305.14|302.34|305.14|302.34|305.02|302.22|0
1654219860000|2022-06-03 01:31:00|305.08|302.28|305.08|302.28|305.08|302.28|305.08|302.28|0
1654219870000|2022-06-03 01:31:10|305.14|302.34|305.14|302.34|305.21|302.41|305.14|302.34|0
1654219890000|2022-06-03 01:31:30|305.27|302.47|305.27|302.47|305.27|302.47|305.27|302.47|0
1654219900000|2022-06-03 01:31:40|305.14|302.34|305.14|302.34|305.21|302.41|305.14|302.34|0
1654219910000|2022-06-03 01:31:50|305.02|302.22|305.02|302.22|305.08|302.28|305.02|302.22|0
1654219920000|2022-06-03 01:32:00|305.14|302.34|305.21|302.41|305.21|302.41|305.14|302.34|0
1654219930000|2022-06-03 01:32:10|305.27|302.47|305.14|302.34|305.33|302.53|305.14|302.34|0
1654219940000|2022-06-03 01:32:20|305.21|302.41|305.14|302.34|305.21|302.41|305.14|302.34|0
1654219950000|2022-06-03 01:32:30|305.01|302.21|305.14|302.34|305.14|302.34|305.01|302.21|0
1654219970000|2022-06-03 01:32:50|305.27|302.47|305.27|302.47|305.39|302.59|305.27|302.47|0
1654219980000|2022-06-03 01:33:00|305.01|302.21|305.01|302.21|305.01|302.21|305.01|302.21|0
1654219990000|2022-06-03 01:33:10|304.95|302.15|304.95|302.15|305.01|302.21|304.89|302.09|0
1654220000000|2022-06-03 01:33:20|305.01|302.21|304.95|302.15|305.01|302.21|304.95|302.15|0
1654220010000|2022-06-03 01:33:30|304.89|302.09|304.83|302.03|304.89|302.09|304.76|301.96|0
1654220020000|2022-06-03 01:33:40|304.89|302.09|304.89|302.09|304.89|302.09|304.89|302.09|0
1654220030000|2022-06-03 01:33:50|304.76|301.96|304.89|302.09|304.89|302.09|304.76|301.96|0
1654220040000|2022-06-03 01:34:00|304.83|302.03|304.95|302.15|304.95|302.15|304.83|302.03|0
1654220050000|2022-06-03 01:34:10|305.01|302.21|305.01|302.21|305.01|302.21|304.89|302.09|0
1654220060000|2022-06-03 01:34:20|305.14|302.34|305.14|302.34|305.14|302.34|305.14|302.34|0
1654220070000|2022-06-03 01:34:30|305.26|302.46|305.39|302.59|305.39|302.59|305.26|302.46|0
1654220080000|2022-06-03 01:34:40|305.26|302.46|305.39|302.59|305.39|302.59|305.26|302.46|0
1654220090000|2022-06-03 01:34:50|305.46|302.66|305.52|302.72|305.52|302.72|305.39|302.59|0
1654220100000|2022-06-03 01:35:00|305.46|302.66|305.77|302.97|305.77|302.97|305.39|302.59|0
1654220110000|2022-06-03 01:35:10|305.58|302.78|305.14|302.34|305.58|302.78|305.14|302.34|0
1654220120000|2022-06-03 01:35:20|305.2|302.4|305.26|302.46|305.26|302.46|305.2|302.4|0
1654220130000|2022-06-03 01:35:30|305.01|302.21|304.89|302.09|305.01|302.21|304.89|302.09|0
1654220140000|2022-06-03 01:35:40|304.76|301.96|304.76|301.96|304.76|301.96|304.7|301.9|0
1654220150000|2022-06-03 01:35:50|304.83|302.03|304.58|301.78|304.83|302.03|304.58|301.78|0
1654220160000|2022-06-03 01:36:00|304.7|301.9|304.76|301.96|304.76|301.96|304.7|301.9|0
1654220170000|2022-06-03 01:36:10|304.7|301.9|304.51|301.71|304.76|301.96|304.51|301.71|0
1654220180000|2022-06-03 01:36:20|304.26|301.46|304.33|301.53|304.33|301.53|304.26|301.46|0
1654220190000|2022-06-03 01:36:30|304.39|301.59|304.51|301.71|304.51|301.71|304.39|301.59|0
1654220200000|2022-06-03 01:36:40|304.64|301.84|304.39|301.59|304.64|301.84|304.39|301.59|0
1654220220000|2022-06-03 01:37:00|304.26|301.46|304.14|301.34|304.26|301.46|304.14|301.34|0
1654220230000|2022-06-03 01:37:10|304.39|301.59|304.64|301.84|304.64|301.84|304.39|301.59|0
1654220250000|2022-06-03 01:37:30|304.76|301.96|304.76|301.96|304.76|301.96|304.76|301.96|0
1654220270000|2022-06-03 01:37:50|304.89|302.09|305.01|302.21|305.01|302.21|304.89|302.09|0
1654220290000|2022-06-03 01:38:10|304.95|302.15|305.01|302.21|305.01|302.21|304.89|302.09|0
1654220300000|2022-06-03 01:38:20|304.95|302.15|305.01|302.21|305.01|302.21|304.89|302.09|0
1654220310000|2022-06-03 01:38:30|305.14|302.34|305.2|302.4|305.26|302.46|305.14|302.34|0
1654220320000|2022-06-03 01:38:40|305.14|302.34|305.14|302.34|305.14|302.34|305.14|302.34|0
1654220360000|2022-06-03 01:39:20|305.26|302.46|305.26|302.46|305.26|302.46|305.26|302.46|0
1654220380000|2022-06-03 01:39:40|305.2|302.4|305.2|302.4|305.2|302.4|305.2|302.4|0
1654220390000|2022-06-03 01:39:50|305.14|302.34|305.14|302.34|305.14|302.34|305.14|302.34|0
1654220400000|2022-06-03 01:40:00|305.01|302.21|305.01|302.21|305.01|302.21|304.95|302.15|0
1654220410000|2022-06-03 01:40:10|304.89|302.09|305.01|302.21|305.01|302.21|304.89|302.09|0
1654220430000|2022-06-03 01:40:30|304.89|302.09|304.95|302.15|304.95|302.15|304.89|302.09|0
1654220440000|2022-06-03 01:40:40|304.89|302.09|304.89|302.09|304.89|302.09|304.89|302.09|0
1654220460000|2022-06-03 01:41:00|304.76|301.96|304.83|302.03|304.83|302.03|304.76|301.96|0
1654220470000|2022-06-03 01:41:10|304.89|302.09|304.89|302.09|304.89|302.09|304.83|302.03|0
1654220480000|2022-06-03 01:41:20|305.01|302.21|304.89|302.09|305.01|302.21|304.89|302.09|0
1654220490000|2022-06-03 01:41:30|304.82|302.02|304.82|302.02|304.82|302.02|304.82|302.02|0
1654220500000|2022-06-03 01:41:40|304.89|302.09|304.89|302.09|304.89|302.09|304.76|301.96|0
1654220510000|2022-06-03 01:41:50|304.76|301.96|304.76|301.96|304.76|301.96|304.76|301.96|0
1654220520000|2022-06-03 01:42:00|304.82|302.02|304.88|302.08|304.88|302.08|304.76|301.96|0
1654220530000|2022-06-03 01:42:10|304.76|301.96|304.76|301.96|304.76|301.96|304.76|301.96|0
1654220540000|2022-06-03 01:42:20|304.88|302.08|304.88|302.08|304.88|302.08|304.88|302.08|0
1654220550000|2022-06-03 01:42:30|304.82|302.02|304.7|301.9|304.82|302.02|304.7|301.9|0
1654220560000|2022-06-03 01:42:40|304.76|301.96|304.88|302.08|304.88|302.08|304.76|301.96|0
1654220570000|2022-06-03 01:42:50|304.82|302.02|304.88|302.08|304.88|302.08|304.76|301.96|0
1654220580000|2022-06-03 01:43:00|304.82|302.02|304.88|302.08|304.88|302.08|304.82|302.02|0
1654220590000|2022-06-03 01:43:10|304.76|301.96|304.76|301.96|304.82|302.02|304.76|301.96|0
1654220600000|2022-06-03 01:43:20|304.7|301.9|304.63|301.83|304.7|301.9|304.63|301.83|0
1654220610000|2022-06-03 01:43:30|304.7|301.9|304.63|301.83|304.7|301.9|304.63|301.83|0
1654220620000|2022-06-03 01:43:40|304.76|301.96|304.63|301.83|304.76|301.96|304.63|301.83|0
1654220630000|2022-06-03 01:43:50|304.76|301.96|304.63|301.83|304.76|301.96|304.63|301.83|0
1654220640000|2022-06-03 01:44:00|304.7|301.9|304.63|301.83|304.7|301.9|304.63|301.83|0
1654220650000|2022-06-03 01:44:10|304.51|301.71|304.26|301.46|304.51|301.71|304.26|301.46|0
1654220660000|2022-06-03 01:44:20|304.2|301.4|304.13|301.33|304.2|301.4|304.13|301.33|0
1654220670000|2022-06-03 01:44:30|304.07|301.27|304.13|301.33|304.13|301.33|304.07|301.27|0
1654220680000|2022-06-03 01:44:40|304.26|301.46|304.26|301.46|304.26|301.46|304.26|301.46|0
1654220690000|2022-06-03 01:44:50|304.32|301.52|304.38|301.58|304.38|301.58|304.32|301.52|0
1654220700000|2022-06-03 01:45:00|304.26|301.46|303.76|300.96|304.26|301.46|303.76|300.96|0
1654220710000|2022-06-03 01:45:10|304.01|301.21|304.01|301.21|304.13|301.33|304.01|301.21|0
1654220720000|2022-06-03 01:45:20|303.88|301.08|303.88|301.08|303.88|301.08|303.88|301.08|0
1654220740000|2022-06-03 01:45:40|303.95|301.15|303.95|301.15|303.95|301.15|303.95|301.15|0
1654220750000|2022-06-03 01:45:50|303.76|300.96|303.7|300.9|303.76|300.96|303.63|300.83|0
1654220760000|2022-06-03 01:46:00|303.76|300.96|303.88|301.08|303.88|301.08|303.63|300.83|0
1654220770000|2022-06-03 01:46:10|303.76|300.96|303.76|300.96|303.76|300.96|303.7|300.9|0
1654220780000|2022-06-03 01:46:20|303.88|301.08|304.13|301.33|304.13|301.33|303.88|301.08|0
1654220790000|2022-06-03 01:46:30|304.01|301.21|304.01|301.21|304.01|301.21|304.01|301.21|0
1654220800000|2022-06-03 01:46:40|304.07|301.27|304.38|301.58|304.38|301.58|304.07|301.27|0
1654220810000|2022-06-03 01:46:50|304.26|301.46|304.26|301.46|304.26|301.46|304.07|301.27|0
1654220820000|2022-06-03 01:47:00|304.13|301.33|304.13|301.33|304.13|301.33|304.13|301.33|0
1654220830000|2022-06-03 01:47:10|304.07|301.27|304.07|301.27|304.07|301.27|304.07|301.27|0
1654220840000|2022-06-03 01:47:20|304.01|301.21|304.01|301.21|304.01|301.21|304.01|301.21|0
1654220850000|2022-06-03 01:47:30|303.76|300.96|303.88|301.08|303.88|301.08|303.76|300.96|0
1654220860000|2022-06-03 01:47:40|303.57|300.77|303.76|300.96|303.76|300.96|303.51|300.71|0
1654220870000|2022-06-03 01:47:50|303.7|300.9|304.01|301.21|304.01|301.21|303.7|300.9|0
1654220880000|2022-06-03 01:48:00|303.95|301.15|304.01|301.21|304.01|301.21|303.95|301.15|0
1654220890000|2022-06-03 01:48:10|303.88|301.08|303.76|300.96|304.01|301.21|303.76|300.96|0
1654220900000|2022-06-03 01:48:20|303.88|301.08|304.01|301.21|304.01|301.21|303.88|301.08|0
1654220910000|2022-06-03 01:48:30|303.88|301.08|304.07|301.27|304.07|301.27|303.88|301.08|0
1654220920000|2022-06-03 01:48:40|304.01|301.21|303.95|301.15|304.01|301.21|303.88|301.08|0
1654220930000|2022-06-03 01:48:50|304.01|301.21|303.88|301.08|304.01|301.21|303.88|301.08|0
1654220960000|2022-06-03 01:49:20|303.94|301.14|304|301.2|304|301.2|303.94|301.14|0
1654221000000|2022-06-03 01:50:00|304.13|301.33|304|301.2|304.13|301.33|304|301.2|0
1654221010000|2022-06-03 01:50:10|303.94|301.14|303.63|300.83|303.94|301.14|303.63|300.83|0
1654221020000|2022-06-03 01:50:20|303.75|300.95|303.82|301.02|303.82|301.02|303.75|300.95|0
1654221030000|2022-06-03 01:50:30|303.75|300.95|303.63|300.83|303.75|300.95|303.63|300.83|0
1654221040000|2022-06-03 01:50:40|303.75|300.95|303.75|300.95|303.88|301.08|303.75|300.95|0
1654221060000|2022-06-03 01:51:00|303.69|300.89|303.63|300.83|303.69|300.89|303.63|300.83|0
1654221070000|2022-06-03 01:51:10|303.57|300.77|303.57|300.77|303.57|300.77|303.57|300.77|0
1654221080000|2022-06-03 01:51:20|303.63|300.83|303.75|300.95|303.82|301.02|303.63|300.83|0
1654221110000|2022-06-03 01:51:50|303.82|301.02|303.88|301.08|303.88|301.08|303.82|301.02|0
1654221120000|2022-06-03 01:52:00|303.75|300.95|303.75|300.95|303.75|300.95|303.75|300.95|0
1654221140000|2022-06-03 01:52:20|303.88|301.08|303.88|301.08|303.88|301.08|303.88|301.08|0
1654221160000|2022-06-03 01:52:40|304|301.2|304.13|301.33|304.13|301.33|304|301.2|0
1654221170000|2022-06-03 01:52:50|304.07|301.27|304.13|301.33|304.13|301.33|304.07|301.27|0
1654221180000|2022-06-03 01:53:00|304|301.2|304|301.2|304|301.2|304|301.2|0
1654221190000|2022-06-03 01:53:10|304.13|301.33|304.07|301.27|304.13|301.33|304.07|301.27|0
1654221200000|2022-06-03 01:53:20|304|301.2|304.07|301.27|304.13|301.33|304|301.2|0
1654221210000|2022-06-03 01:53:30|304.13|301.33|304.07|301.27|304.13|301.33|304.07|301.27|0
1654221220000|2022-06-03 01:53:40|304.13|301.33|304.07|301.27|304.13|301.33|304.07|301.27|0
1654221240000|2022-06-03 01:54:00|303.94|301.14|303.88|301.08|303.94|301.14|303.88|301.08|0
1654221250000|2022-06-03 01:54:10|303.75|300.95|303.75|300.95|303.75|300.95|303.75|300.95|0
1654221260000|2022-06-03 01:54:20|303.63|300.83|303.63|300.83|303.63|300.83|303.63|300.83|0
1654221280000|2022-06-03 01:54:40|303.69|300.89|303.63|300.83|303.75|300.95|303.63|300.83|0
1654221300000|2022-06-03 01:55:00|303.69|300.89|303.69|300.89|303.75|300.95|303.69|300.89|0
1654221310000|2022-06-03 01:55:10|303.5|300.7|303.57|300.77|303.63|300.83|303.5|300.7|0
1654221320000|2022-06-03 01:55:20|303.63|300.83|303.63|300.83|303.63|300.83|303.63|300.83|0
1654221330000|2022-06-03 01:55:30|303.5|300.7|303.57|300.77|303.63|300.83|303.5|300.7|0
1654221340000|2022-06-03 01:55:40|303.63|300.83|303.63|300.83|303.63|300.83|303.63|300.83|0
1654221360000|2022-06-03 01:56:00|303.5|300.7|303.38|300.58|303.5|300.7|303.38|300.58|0
1654221370000|2022-06-03 01:56:10|303.25|300.45|303.38|300.58|303.38|300.58|303.19|300.39|0
1654221380000|2022-06-03 01:56:20|303.5|300.7|303.38|300.58|303.5|300.7|303.38|300.58|0
1654221390000|2022-06-03 01:56:30|303.44|300.64|303.44|300.64|303.5|300.7|303.44|300.64|0
1654221400000|2022-06-03 01:56:40|303.38|300.58|303.44|300.64|303.5|300.7|303.38|300.58|0
1654221410000|2022-06-03 01:56:50|303.38|300.58|303.44|300.64|303.5|300.7|303.38|300.58|0
1654221420000|2022-06-03 01:57:00|303.38|300.58|303.38|300.58|303.38|300.58|303.38|300.58|0
1654221450000|2022-06-03 01:57:30|303.5|300.7|303.38|300.58|303.5|300.7|303.38|300.58|0
1654221460000|2022-06-03 01:57:40|303.5|300.7|303.38|300.58|303.5|300.7|303.38|300.58|0
1654221470000|2022-06-03 01:57:50|303.44|300.64|303.38|300.58|303.44|300.64|303.38|300.58|0
1654221480000|2022-06-03 01:58:00|303.5|300.7|303.5|300.7|303.5|300.7|303.5|300.7|0
1654221490000|2022-06-03 01:58:10|303.44|300.64|303.38|300.58|303.44|300.64|303.38|300.58|0
1654221510000|2022-06-03 01:58:30|303.32|300.52|303.25|300.45|303.32|300.52|303.25|300.45|0
1654221530000|2022-06-03 01:58:50|303.32|300.52|303.32|300.52|303.32|300.52|303.32|300.52|0
1654221540000|2022-06-03 01:59:00|303.38|300.58|303.38|300.58|303.38|300.58|303.38|300.58|0
1654221550000|2022-06-03 01:59:10|303.44|300.64|303.5|300.7|303.5|300.7|303.38|300.58|0
1654221570000|2022-06-03 01:59:30|303.62|300.82|303.75|300.95|303.75|300.95|303.62|300.82|0
1654221580000|2022-06-03 01:59:40|303.87|301.07|303.94|301.14|303.94|301.14|303.87|301.07|0
1654221590000|2022-06-03 01:59:50|304|301.2|303.87|301.07|304|301.2|303.87|301.07|0
1654221620000|2022-06-03 02:00:20|304|301.2|304|301.2|304|301.2|304|301.2|0
1654221650000|2022-06-03 02:00:50|303.87|301.07|303.87|301.07|303.87|301.07|303.87|301.07|0
1654221660000|2022-06-03 02:01:00|303.75|300.95|303.62|300.82|303.75|300.95|303.62|300.82|0
1654221670000|2022-06-03 02:01:10|303.69|300.89|303.62|300.82|303.69|300.89|303.62|300.82|0
1654221680000|2022-06-03 02:01:20|303.56|300.76|303.56|300.76|303.56|300.76|303.56|300.76|0
1654221690000|2022-06-03 02:01:30|303.5|300.7|303.5|300.7|303.5|300.7|303.5|300.7|0
1654221700000|2022-06-03 02:01:40|303.44|300.64|303.44|300.64|303.44|300.64|303.44|300.64|0
1654221710000|2022-06-03 02:01:50|303.5|300.7|303.5|300.7|303.5|300.7|303.5|300.7|0
1654221730000|2022-06-03 02:02:10|303.62|300.82|303.62|300.82|303.62|300.82|303.62|300.82|0
1654221740000|2022-06-03 02:02:20|303.69|300.89|303.69|300.89|303.69|300.89|303.69|300.89|0
1654221750000|2022-06-03 02:02:30|303.75|300.95|303.62|300.82|303.75|300.95|303.62|300.82|0
1654221760000|2022-06-03 02:02:40|303.69|300.89|303.69|300.89|303.69|300.89|303.69|300.89|0
1654221770000|2022-06-03 02:02:50|303.62|300.82|303.75|300.95|303.75|300.95|303.62|300.82|0
1654221790000|2022-06-03 02:03:10|303.87|301.07|304|301.2|304|301.2|303.87|301.07|0
1654221820000|2022-06-03 02:03:40|304.06|301.26|304.12|301.32|304.12|301.32|304|301.2|0
1654221840000|2022-06-03 02:04:00|304.19|301.39|304|301.2|304.25|301.45|304|301.2|0
1654221850000|2022-06-03 02:04:10|304.06|301.26|304|301.2|304.06|301.26|304|301.2|0
1654221860000|2022-06-03 02:04:20|304.06|301.26|304.12|301.32|304.12|301.32|304.06|301.26|0
1654221870000|2022-06-03 02:04:30|304.19|301.39|304.19|301.39|304.19|301.39|304.19|301.39|0
1654221880000|2022-06-03 02:04:40|304.12|301.32|304.12|301.32|304.19|301.39|304.12|301.32|0
1654221890000|2022-06-03 02:04:50|304.19|301.39|304.25|301.45|304.25|301.45|304.19|301.39|0
1654221900000|2022-06-03 02:05:00|304.12|301.32|304.12|301.32|304.12|301.32|304.12|301.32|0
1654221940000|2022-06-03 02:05:40|304.25|301.45|304.25|301.45|304.25|301.45|304.25|301.45|0
1654221950000|2022-06-03 02:05:50|304.19|301.39|304.25|301.45|304.25|301.45|304.19|301.39|0
1654221960000|2022-06-03 02:06:00|304.5|301.7|304.5|301.7|304.5|301.7|304.5|301.7|0
1654221970000|2022-06-03 02:06:10|304.56|301.76|304.5|301.7|304.56|301.76|304.5|301.7|0
1654221980000|2022-06-03 02:06:20|304.62|301.82|304.62|301.82|304.62|301.82|304.62|301.82|0
1654221990000|2022-06-03 02:06:30|304.56|301.76|304.62|301.82|304.62|301.82|304.56|301.76|0
1654222000000|2022-06-03 02:06:40|304.5|301.7|304.62|301.82|304.62|301.82|304.5|301.7|0
1654222010000|2022-06-03 02:06:50|304.5|301.7|304.5|301.7|304.5|301.7|304.5|301.7|0
1654222020000|2022-06-03 02:07:00|304.44|301.64|304.44|301.64|304.44|301.64|304.44|301.64|0
1654222030000|2022-06-03 02:07:10|304.37|301.57|304.5|301.7|304.5|301.7|304.37|301.57|0
1654222040000|2022-06-03 02:07:20|304.44|301.64|304.44|301.64|304.44|301.64|304.44|301.64|0
1654222050000|2022-06-03 02:07:30|304.37|301.57|304.5|301.7|304.5|301.7|304.37|301.57|0
1654222060000|2022-06-03 02:07:40|304.56|301.76|304.56|301.76|304.56|301.76|304.56|301.76|0
1654222070000|2022-06-03 02:07:50|304.5|301.7|304.5|301.7|304.5|301.7|304.5|301.7|0
1654222080000|2022-06-03 02:08:00|304.44|301.64|304.44|301.64|304.5|301.7|304.44|301.64|0
1654222090000|2022-06-03 02:08:10|304.5|301.7|304.5|301.7|304.5|301.7|304.5|301.7|0
1654222100000|2022-06-03 02:08:20|304.62|301.82|304.62|301.82|304.62|301.82|304.62|301.82|0
1654222110000|2022-06-03 02:08:30|304.75|301.95|304.62|301.82|304.75|301.95|304.62|301.82|0
1654222120000|2022-06-03 02:08:40|304.75|301.95|304.75|301.95|304.75|301.95|304.75|301.95|0
1654222160000|2022-06-03 02:09:20|304.81|302.01|304.75|301.95|304.81|302.01|304.75|301.95|0
1654222170000|2022-06-03 02:09:30|304.81|302.01|304.94|302.14|305|302.2|304.81|302.01|0
1654222180000|2022-06-03 02:09:40|304.87|302.07|305|302.2|305|302.2|304.87|302.07|0
1654222200000|2022-06-03 02:10:00|305.12|302.32|305.12|302.32|305.12|302.32|305.06|302.26|0
1654222210000|2022-06-03 02:10:10|305.25|302.45|305.25|302.45|305.25|302.45|305|302.2|0
1654222220000|2022-06-03 02:10:20|305.12|302.32|305.19|302.39|305.19|302.39|305.12|302.32|0
1654222230000|2022-06-03 02:10:30|305.25|302.45|305.12|302.32|305.25|302.45|305.12|302.32|0
1654222250000|2022-06-03 02:10:50|305|302.2|305|302.2|305|302.2|305|302.2|0
1654222260000|2022-06-03 02:11:00|304.87|302.07|304.87|302.07|304.87|302.07|304.87|302.07|0
1654222290000|2022-06-03 02:11:30|305|302.2|305.12|302.32|305.12|302.32|305|302.2|0
1654222310000|2022-06-03 02:11:50|305|302.2|305.25|302.45|305.25|302.45|305|302.2|0
1654222320000|2022-06-03 02:12:00|305.12|302.32|305.12|302.32|305.37|302.57|305.12|302.32|0
1654222350000|2022-06-03 02:12:30|305.19|302.39|305.12|302.32|305.19|302.39|305.12|302.32|0
1654222360000|2022-06-03 02:12:40|305.06|302.26|305.12|302.32|305.12|302.32|305.06|302.26|0
1654222370000|2022-06-03 02:12:50|305|302.2|305.06|302.26|305.06|302.26|305|302.2|0
1654222380000|2022-06-03 02:13:00|305|302.2|304.81|302.01|305|302.2|304.81|302.01|0
1654222390000|2022-06-03 02:13:10|304.74|301.94|304.74|301.94|304.74|301.94|304.74|301.94|0
1654222410000|2022-06-03 02:13:30|304.62|301.82|304.62|301.82|304.62|301.82|304.62|301.82|0
1654222420000|2022-06-03 02:13:40|304.74|301.94|304.74|301.94|304.74|301.94|304.74|301.94|0
1654222430000|2022-06-03 02:13:50|304.62|301.82|304.62|301.82|304.68|301.88|304.62|301.82|0
1654222460000|2022-06-03 02:14:20|304.56|301.76|304.62|301.82|304.62|301.82|304.56|301.76|0
1654222470000|2022-06-03 02:14:30|304.56|301.76|304.62|301.82|304.62|301.82|304.56|301.76|0
1654222480000|2022-06-03 02:14:40|304.68|301.88|304.62|301.82|304.68|301.88|304.62|301.82|0
1654222500000|2022-06-03 02:15:00|304.49|301.69|304.62|301.82|304.62|301.82|304.49|301.69|0
1654222510000|2022-06-03 02:15:10|304.74|301.94|304.37|301.57|304.74|301.94|304.37|301.57|0
1654222530000|2022-06-03 02:15:30|304.43|301.63|304.43|301.63|304.43|301.63|304.37|301.57|0
1654222540000|2022-06-03 02:15:40|304.49|301.69|304.49|301.69|304.49|301.69|304.49|301.69|0
1654222560000|2022-06-03 02:16:00|304.56|301.76|304.49|301.69|304.62|301.82|304.49|301.69|0
1654222570000|2022-06-03 02:16:10|304.37|301.57|304.37|301.57|304.37|301.57|304.37|301.57|0
1654222600000|2022-06-03 02:16:40|304.24|301.44|304.24|301.44|304.24|301.44|304.24|301.44|0
1654222610000|2022-06-03 02:16:50|304.37|301.57|304.43|301.63|304.49|301.69|304.37|301.57|0
1654222620000|2022-06-03 02:17:00|304.37|301.57|304.37|301.57|304.37|301.57|304.31|301.51|0
1654222630000|2022-06-03 02:17:10|304.43|301.63|304.37|301.57|304.43|301.63|304.37|301.57|0
1654222640000|2022-06-03 02:17:20|304.49|301.69|304.49|301.69|304.49|301.69|304.43|301.63|0
1654222660000|2022-06-03 02:17:40|304.62|301.82|304.49|301.69|304.62|301.82|304.49|301.69|0
1654222670000|2022-06-03 02:17:50|304.62|301.82|304.62|301.82|304.62|301.82|304.62|301.82|0
1654222680000|2022-06-03 02:18:00|304.56|301.76|304.56|301.76|304.62|301.82|304.56|301.76|0
1654222690000|2022-06-03 02:18:10|304.62|301.82|304.62|301.82|304.62|301.82|304.62|301.82|0
1654222710000|2022-06-03 02:18:30|304.74|301.94|304.68|301.88|304.74|301.94|304.62|301.82|0
1654222720000|2022-06-03 02:18:40|304.62|301.82|304.68|301.88|304.68|301.88|304.62|301.82|0
1654222730000|2022-06-03 02:18:50|304.62|301.82|304.74|301.94|304.74|301.94|304.62|301.82|0
1654222740000|2022-06-03 02:19:00|304.62|301.82|304.68|301.88|304.74|301.94|304.62|301.82|0
1654222750000|2022-06-03 02:19:10|304.74|301.94|304.68|301.88|304.74|301.94|304.68|301.88|0
1654222760000|2022-06-03 02:19:20|304.62|301.82|304.62|301.82|304.62|301.82|304.62|301.82|0
1654222800000|2022-06-03 02:20:00|304.68|301.88|304.68|301.88|304.68|301.88|304.68|301.88|0
1654222810000|2022-06-03 02:20:10|304.62|301.82|304.81|302.01|304.81|302.01|304.62|301.82|0
1654222820000|2022-06-03 02:20:20|304.74|301.94|304.74|301.94|304.74|301.94|304.74|301.94|0
1654222860000|2022-06-03 02:21:00|304.62|301.82|304.62|301.82|304.62|301.82|304.62|301.82|0
1654222870000|2022-06-03 02:21:10|304.74|301.94|304.74|301.94|304.74|301.94|304.74|301.94|0
1654222880000|2022-06-03 02:21:20|304.62|301.82|304.62|301.82|304.62|301.82|304.62|301.82|0
1654222890000|2022-06-03 02:21:30|304.74|301.94|304.74|301.94|304.74|301.94|304.74|301.94|0
1654222920000|2022-06-03 02:22:00|304.62|301.82|304.62|301.82|304.62|301.82|304.62|301.82|0
1654222940000|2022-06-03 02:22:20|304.61|301.81|304.61|301.81|304.61|301.81|304.61|301.81|0
1654222960000|2022-06-03 02:22:40|304.49|301.69|304.61|301.81|304.61|301.81|304.49|301.69|0
1654222990000|2022-06-03 02:23:10|304.55|301.75|304.49|301.69|304.61|301.81|304.49|301.69|0
1654223000000|2022-06-03 02:23:20|304.36|301.56|304.36|301.56|304.36|301.56|304.36|301.56|0
1654223020000|2022-06-03 02:23:40|304.49|301.69|304.61|301.81|304.61|301.81|304.49|301.69|0
1654223040000|2022-06-03 02:24:00|304.55|301.75|304.61|301.81|304.61|301.81|304.49|301.69|0
1654223050000|2022-06-03 02:24:10|304.49|301.69|304.49|301.69|304.49|301.69|304.49|301.69|0
1654223100000|2022-06-03 02:25:00|304.43|301.63|304.61|301.81|304.61|301.81|304.43|301.63|0
1654223120000|2022-06-03 02:25:20|304.49|301.69|304.61|301.81|304.61|301.81|304.49|301.69|0
1654223150000|2022-06-03 02:25:50|304.55|301.75|304.74|301.94|304.74|301.94|304.55|301.75|0
1654223160000|2022-06-03 02:26:00|304.68|301.88|304.61|301.81|304.68|301.88|304.61|301.81|0
1654223170000|2022-06-03 02:26:10|304.68|301.88|304.74|301.94|304.74|301.94|304.68|301.88|0
1654223190000|2022-06-03 02:26:30|304.61|301.81|304.61|301.81|304.61|301.81|304.61|301.81|0
1654223200000|2022-06-03 02:26:40|304.68|301.88|304.61|301.81|304.68|301.88|304.61|301.81|0
1654223210000|2022-06-03 02:26:50|304.74|301.94|304.74|301.94|304.8|302|304.74|301.94|0
1654223220000|2022-06-03 02:27:00|304.61|301.81|304.61|301.81|304.61|301.81|304.61|301.81|0
1654223250000|2022-06-03 02:27:30|304.55|301.75|304.49|301.69|304.55|301.75|304.49|301.69|0
1654223280000|2022-06-03 02:28:00|304.43|301.63|304.43|301.63|304.43|301.63|304.43|301.63|0
1654223290000|2022-06-03 02:28:10|304.49|301.69|304.61|301.81|304.61|301.81|304.49|301.69|0
1654223300000|2022-06-03 02:28:20|304.68|301.88|304.61|301.81|304.68|301.88|304.61|301.81|0
1654223320000|2022-06-03 02:28:40|304.74|301.94|304.61|301.81|304.74|301.94|304.61|301.81|0
1654223340000|2022-06-03 02:29:00|304.74|301.94|304.74|301.94|304.74|301.94|304.74|301.94|0
1654223350000|2022-06-03 02:29:10|304.8|302|304.8|302|304.8|302|304.8|302|0
1654223360000|2022-06-03 02:29:20|304.74|301.94|304.86|302.06|304.86|302.06|304.74|301.94|0
1654223370000|2022-06-03 02:29:30|304.8|302|304.86|302.06|304.86|302.06|304.8|302|0
1654223380000|2022-06-03 02:29:40|304.8|302|304.8|302|304.8|302|304.8|302|0
1654223390000|2022-06-03 02:29:50|304.86|302.06|304.8|302|304.86|302.06|304.8|302|0
1654223400000|2022-06-03 02:30:00|304.74|301.94|304.68|301.88|304.74|301.94|304.61|301.81|0
1654223410000|2022-06-03 02:30:10|304.61|301.81|304.61|301.81|304.61|301.81|304.61|301.81|0
1654223430000|2022-06-03 02:30:30|304.68|301.88|304.61|301.81|304.68|301.88|304.61|301.81|0
1654223500000|2022-06-03 02:31:40|304.55|301.75|304.55|301.75|304.55|301.75|304.55|301.75|0
1654223510000|2022-06-03 02:31:50|304.49|301.69|304.43|301.63|304.49|301.69|304.43|301.63|0
1654223520000|2022-06-03 02:32:00|304.42|301.62|304.42|301.62|304.42|301.62|304.42|301.62|0
1654223530000|2022-06-03 02:32:10|304.49|301.69|304.36|301.56|304.49|301.69|304.36|301.56|0
1654223540000|2022-06-03 02:32:20|304.42|301.62|304.74|301.94|304.74|301.94|304.42|301.62|0
1654223560000|2022-06-03 02:32:40|304.86|302.06|304.61|301.81|304.86|302.06|304.61|301.81|0
1654223570000|2022-06-03 02:32:50|304.74|301.94|304.86|302.06|304.86|302.06|304.74|301.94|0
1654223580000|2022-06-03 02:33:00|304.74|301.94|304.74|301.94|304.74|301.94|304.67|301.87|0
1654223590000|2022-06-03 02:33:10|304.8|302|304.74|301.94|304.8|302|304.74|301.94|0
1654223600000|2022-06-03 02:33:20|304.73|301.93|304.8|302|304.86|302.06|304.73|301.93|0
1654223610000|2022-06-03 02:33:30|304.86|302.06|304.73|301.93|304.86|302.06|304.73|301.93|0
1654223620000|2022-06-03 02:33:40|304.67|301.87|304.86|302.06|304.86|302.06|304.67|301.87|0
1654223640000|2022-06-03 02:34:00|304.93|302.13|305.11|302.31|305.11|302.31|304.93|302.13|0
1654223700000|2022-06-03 02:35:00|305.24|302.44|305.24|302.44|305.24|302.44|305.24|302.44|0
1654223710000|2022-06-03 02:35:10|305.11|302.31|305.11|302.31|305.11|302.31|305.11|302.31|0
1654223730000|2022-06-03 02:35:30|304.98|302.18|304.73|301.93|304.98|302.18|304.73|301.93|0
1654223760000|2022-06-03 02:36:00|304.67|301.87|304.73|301.93|304.73|301.93|304.67|301.87|0
1654223770000|2022-06-03 02:36:10|304.86|302.06|304.86|302.06|304.86|302.06|304.86|302.06|0
1654223780000|2022-06-03 02:36:20|304.98|302.18|305.11|302.31|305.11|302.31|304.98|302.18|0
1654223800000|2022-06-03 02:36:40|305.23|302.43|305.23|302.43|305.23|302.43|305.23|302.43|0
1654223810000|2022-06-03 02:36:50|305.11|302.31|305.11|302.31|305.11|302.31|305.11|302.31|0
1654223820000|2022-06-03 02:37:00|305.17|302.37|305.17|302.37|305.17|302.37|305.17|302.37|0
1654223830000|2022-06-03 02:37:10|305.23|302.43|305.11|302.31|305.23|302.43|305.11|302.31|0
1654223900000|2022-06-03 02:38:20|305.17|302.37|305.11|302.31|305.23|302.43|305.11|302.31|0
1654223910000|2022-06-03 02:38:30|305.17|302.37|305.17|302.37|305.17|302.37|305.17|302.37|0
1654223920000|2022-06-03 02:38:40|305.23|302.43|305.17|302.37|305.23|302.43|305.17|302.37|0
1654223930000|2022-06-03 02:38:50|305.23|302.43|305.23|302.43|305.23|302.43|305.17|302.37|0
1654223960000|2022-06-03 02:39:20|305.36|302.56|305.23|302.43|305.36|302.56|305.23|302.43|0
1654223970000|2022-06-03 02:39:30|305.36|302.56|305.36|302.56|305.36|302.56|305.36|302.56|0
1654224000000|2022-06-03 02:40:00|305.48|302.68|305.48|302.68|305.61|302.81|305.48|302.68|0
1654224010000|2022-06-03 02:40:10|305.36|302.56|305.36|302.56|305.36|302.56|305.36|302.56|0
1654224020000|2022-06-03 02:40:20|305.23|302.43|305.36|302.56|305.36|302.56|305.23|302.43|0
1654224030000|2022-06-03 02:40:30|305.23|302.43|305.23|302.43|305.23|302.43|305.23|302.43|0
1654224050000|2022-06-03 02:40:50|305.36|302.56|305.23|302.43|305.36|302.56|305.23|302.43|0
1654224070000|2022-06-03 02:41:10|305.17|302.37|305.23|302.43|305.23|302.43|305.17|302.37|0
1654224080000|2022-06-03 02:41:20|305.17|302.37|305.23|302.43|305.23|302.43|305.17|302.37|0
1654224090000|2022-06-03 02:41:30|305.11|302.31|305.11|302.31|305.11|302.31|305.11|302.31|0
1654224110000|2022-06-03 02:41:50|305.17|302.37|305.23|302.43|305.23|302.43|305.17|302.37|0
1654224120000|2022-06-03 02:42:00|305.36|302.56|305.23|302.43|305.36|302.56|305.23|302.43|0
1654224130000|2022-06-03 02:42:10|305.11|302.31|305.11|302.31|305.23|302.43|305.11|302.31|0
1654224140000|2022-06-03 02:42:20|305.23|302.43|305.36|302.56|305.36|302.56|305.23|302.43|0
1654224160000|2022-06-03 02:42:40|305.3|302.5|305.42|302.62|305.42|302.62|305.3|302.5|0
1654224170000|2022-06-03 02:42:50|305.48|302.68|305.48|302.68|305.48|302.68|305.48|302.68|0
1654224180000|2022-06-03 02:43:00|305.36|302.56|305.36|302.56|305.36|302.56|305.23|302.43|0
1654224190000|2022-06-03 02:43:10|305.3|302.5|305.23|302.43|305.3|302.5|305.23|302.43|0
1654224200000|2022-06-03 02:43:20|305.36|302.56|305.23|302.43|305.36|302.56|305.23|302.43|0
1654224210000|2022-06-03 02:43:30|305.11|302.31|305.23|302.43|305.36|302.56|305.11|302.31|0
1654224220000|2022-06-03 02:43:40|305.17|302.37|305.23|302.43|305.23|302.43|305.17|302.37|0
1654224230000|2022-06-03 02:43:50|305.17|302.37|305.17|302.37|305.17|302.37|305.17|302.37|0
1654224240000|2022-06-03 02:44:00|305.23|302.43|305.11|302.31|305.23|302.43|305.05|302.25|0
1654224250000|2022-06-03 02:44:10|304.98|302.18|304.86|302.06|304.98|302.18|304.86|302.06|0
1654224260000|2022-06-03 02:44:20|304.98|302.18|304.92|302.12|304.98|302.18|304.86|302.06|0
1654224270000|2022-06-03 02:44:30|304.98|302.18|304.98|302.18|304.98|302.18|304.92|302.12|0
1654224280000|2022-06-03 02:44:40|305.11|302.31|305.05|302.25|305.11|302.31|305.05|302.25|0
1654224290000|2022-06-03 02:44:50|304.98|302.18|304.98|302.18|304.98|302.18|304.98|302.18|0
1654224300000|2022-06-03 02:45:00|305.11|302.31|305.23|302.43|305.23|302.43|305.11|302.31|0
1654224320000|2022-06-03 02:45:20|305.17|302.37|305.11|302.31|305.23|302.43|305.11|302.31|0
1654224330000|2022-06-03 02:45:30|305.05|302.25|304.98|302.18|305.05|302.25|304.98|302.18|0
1654224340000|2022-06-03 02:45:40|304.85|302.05|304.85|302.05|304.85|302.05|304.85|302.05|0
1654224360000|2022-06-03 02:46:00|304.73|301.93|304.73|301.93|304.73|301.93|304.73|301.93|0
1654224380000|2022-06-03 02:46:20|304.6|301.8|304.6|301.8|304.6|301.8|304.6|301.8|0
1654224390000|2022-06-03 02:46:30|304.48|301.68|304.48|301.68|304.6|301.8|304.48|301.68|0
1654224400000|2022-06-03 02:46:40|304.6|301.8|304.6|301.8|304.6|301.8|304.6|301.8|0
1654224410000|2022-06-03 02:46:50|304.48|301.68|304.48|301.68|304.48|301.68|304.48|301.68|0
1654224420000|2022-06-03 02:47:00|304.6|301.8|304.6|301.8|304.6|301.8|304.6|301.8|0
1654224430000|2022-06-03 02:47:10|304.54|301.74|304.6|301.8|304.6|301.8|304.54|301.74|0
1654224440000|2022-06-03 02:47:20|304.73|301.93|304.73|301.93|304.73|301.93|304.73|301.93|0
1654224450000|2022-06-03 02:47:30|304.85|302.05|304.85|302.05|304.85|302.05|304.85|302.05|0
1654224460000|2022-06-03 02:47:40|304.98|302.18|304.98|302.18|304.98|302.18|304.85|302.05|0
1654224540000|2022-06-03 02:49:00|305.1|302.3|304.98|302.18|305.1|302.3|304.98|302.18|0
1654224550000|2022-06-03 02:49:10|305.04|302.24|304.98|302.18|305.04|302.24|304.98|302.18|0
1654224580000|2022-06-03 02:49:40|304.92|302.12|304.98|302.18|304.98|302.18|304.92|302.12|0
1654224650000|2022-06-03 02:50:50|304.85|302.05|304.85|302.05|304.85|302.05|304.85|302.05|0
1654224660000|2022-06-03 02:51:00|304.79|301.99|304.73|301.93|304.79|301.99|304.73|301.93|0
1654224670000|2022-06-03 02:51:10|304.67|301.87|304.73|301.93|304.73|301.93|304.6|301.8|0
1654224680000|2022-06-03 02:51:20|304.6|301.8|304.54|301.74|304.6|301.8|304.54|301.74|0
1654224690000|2022-06-03 02:51:30|304.6|301.8|304.73|301.93|304.73|301.93|304.6|301.8|0
1654224720000|2022-06-03 02:52:00|304.6|301.8|304.6|301.8|304.6|301.8|304.6|301.8|0
1654224730000|2022-06-03 02:52:10|304.67|301.87|304.67|301.87|304.67|301.87|304.67|301.87|0
1654224740000|2022-06-03 02:52:20|304.6|301.8|304.6|301.8|304.6|301.8|304.6|301.8|0
1654224750000|2022-06-03 02:52:30|304.67|301.87|304.85|302.05|304.85|302.05|304.67|301.87|0
1654224760000|2022-06-03 02:52:40|304.92|302.12|304.85|302.05|304.98|302.18|304.85|302.05|0
1654224790000|2022-06-03 02:53:10|304.98|302.18|304.85|302.05|304.98|302.18|304.85|302.05|0
1654224850000|2022-06-03 02:54:10|304.72|301.92|304.72|301.92|304.72|301.92|304.72|301.92|0
1654224860000|2022-06-03 02:54:20|304.79|301.99|304.79|301.99|304.79|301.99|304.79|301.99|0
1654224870000|2022-06-03 02:54:30|304.72|301.92|304.72|301.92|304.72|301.92|304.72|301.92|0
1654224890000|2022-06-03 02:54:50|304.85|302.05|304.72|301.92|304.85|302.05|304.72|301.92|0
1654224900000|2022-06-03 02:55:00|304.66|301.86|304.72|301.92|304.72|301.92|304.66|301.86|0
1654224910000|2022-06-03 02:55:10|304.66|301.86|304.66|301.86|304.66|301.86|304.66|301.86|0
1654224930000|2022-06-03 02:55:30|304.72|301.92|304.72|301.92|304.72|301.92|304.72|301.92|0
1654224940000|2022-06-03 02:55:40|304.79|301.99|304.85|302.05|304.85|302.05|304.79|301.99|0
1654224950000|2022-06-03 02:55:50|304.91|302.11|304.91|302.11|304.97|302.17|304.91|302.11|0
1654224960000|2022-06-03 02:56:00|304.97|302.17|304.91|302.11|304.97|302.17|304.91|302.11|0
1654224970000|2022-06-03 02:56:10|304.85|302.05|304.79|301.99|304.85|302.05|304.79|301.99|0
1654224980000|2022-06-03 02:56:20|304.72|301.92|304.72|301.92|304.72|301.92|304.72|301.92|0
1654225000000|2022-06-03 02:56:40|304.85|302.05|304.97|302.17|304.97|302.17|304.85|302.05|0
1654225010000|2022-06-03 02:56:50|304.91|302.11|304.91|302.11|304.91|302.11|304.91|302.11|0
1654225020000|2022-06-03 02:57:00|304.85|302.05|304.97|302.17|304.97|302.17|304.85|302.05|0
1654225060000|2022-06-03 02:57:40|305.1|302.3|305.1|302.3|305.1|302.3|305.1|302.3|0
1654225070000|2022-06-03 02:57:50|305.16|302.36|305.16|302.36|305.16|302.36|305.16|302.36|0
1654225080000|2022-06-03 02:58:00|305.1|302.3|305.04|302.24|305.1|302.3|304.97|302.17|0
1654225090000|2022-06-03 02:58:10|305.1|302.3|305.1|302.3|305.1|302.3|305.1|302.3|0
1654225100000|2022-06-03 02:58:20|304.97|302.17|304.97|302.17|304.97|302.17|304.97|302.17|0
1654225110000|2022-06-03 02:58:30|305.04|302.24|305.04|302.24|305.04|302.24|305.04|302.24|0
1654225120000|2022-06-03 02:58:40|304.97|302.17|304.97|302.17|304.97|302.17|304.97|302.17|0
1654225130000|2022-06-03 02:58:50|304.91|302.11|304.97|302.17|304.97|302.17|304.91|302.11|0
1654225160000|2022-06-03 02:59:20|305.1|302.3|305.1|302.3|305.1|302.3|305.1|302.3|0
1654225180000|2022-06-03 02:59:40|304.97|302.17|305.04|302.24|305.1|302.3|304.97|302.17|0
1654225190000|2022-06-03 02:59:50|304.97|302.17|304.97|302.17|304.97|302.17|304.97|302.17|0
1654225200000|2022-06-03 03:00:00|304.85|302.05|304.85|302.05|304.85|302.05|304.85|302.05|0
1654225210000|2022-06-03 03:00:10|304.91|302.11|304.91|302.11|304.91|302.11|304.91|302.11|0
1654225220000|2022-06-03 03:00:20|304.97|302.17|304.97|302.17|304.97|302.17|304.97|302.17|0
1654225230000|2022-06-03 03:00:30|304.85|302.05|304.85|302.05|304.85|302.05|304.85|302.05|0
1654225250000|2022-06-03 03:00:50|304.91|302.11|304.97|302.17|304.97|302.17|304.91|302.11|0
1654225270000|2022-06-03 03:01:10|304.85|302.05|304.97|302.17|304.97|302.17|304.85|302.05|0
1654225280000|2022-06-03 03:01:20|305.1|302.3|305.1|302.3|305.1|302.3|305.1|302.3|0
1654225290000|2022-06-03 03:01:30|304.97|302.17|304.97|302.17|304.97|302.17|304.97|302.17|0
1654225300000|2022-06-03 03:01:40|304.85|302.05|304.97|302.17|304.97|302.17|304.85|302.05|0
1654225320000|2022-06-03 03:02:00|304.91|302.11|304.85|302.05|304.91|302.11|304.85|302.05|0
1654225330000|2022-06-03 03:02:10|304.79|301.99|304.72|301.92|304.79|301.99|304.72|301.92|0
1654225370000|2022-06-03 03:02:50|304.85|302.05|304.85|302.05|304.85|302.05|304.85|302.05|0
1654225380000|2022-06-03 03:03:00|304.91|302.11|305.1|302.3|305.1|302.3|304.91|302.11|0
1654225390000|2022-06-03 03:03:10|305.22|302.42|305.16|302.36|305.22|302.42|305.16|302.36|0
1654225400000|2022-06-03 03:03:20|305.22|302.42|305.1|302.3|305.22|302.42|305.1|302.3|0
1654225420000|2022-06-03 03:03:40|305.22|302.42|305.22|302.42|305.22|302.42|305.22|302.42|0
1654225440000|2022-06-03 03:04:00|305.1|302.3|305.1|302.3|305.1|302.3|305.1|302.3|0
1654225450000|2022-06-03 03:04:10|305.04|302.24|305.04|302.24|305.04|302.24|305.04|302.24|0
1654225460000|2022-06-03 03:04:20|304.97|302.17|304.97|302.17|304.97|302.17|304.97|302.17|0
1654225470000|2022-06-03 03:04:30|304.85|302.05|304.85|302.05|304.85|302.05|304.72|301.92|0
1654225500000|2022-06-03 03:05:00|304.78|301.98|304.85|302.05|304.85|302.05|304.78|301.98|0
1654225510000|2022-06-03 03:05:10|304.78|301.98|304.78|301.98|304.78|301.98|304.78|301.98|0
1654225520000|2022-06-03 03:05:20|304.72|301.92|304.72|301.92|304.72|301.92|304.72|301.92|0
1654225560000|2022-06-03 03:06:00|304.66|301.86|304.84|302.04|304.84|302.04|304.59|301.79|0
1654225570000|2022-06-03 03:06:10|304.91|302.11|304.97|302.17|304.97|302.17|304.91|302.11|0
1654225590000|2022-06-03 03:06:30|304.91|302.11|304.97|302.17|304.97|302.17|304.91|302.11|0
1654225620000|2022-06-03 03:07:00|305.03|302.23|305.09|302.29|305.09|302.29|305.03|302.23|0
1654225640000|2022-06-03 03:07:20|305.03|302.23|305.03|302.23|305.03|302.23|305.03|302.23|0
1654225660000|2022-06-03 03:07:40|305.09|302.29|305.09|302.29|305.09|302.29|305.09|302.29|0
1654225670000|2022-06-03 03:07:50|305.16|302.36|305.09|302.29|305.16|302.36|305.09|302.29|0
1654225680000|2022-06-03 03:08:00|304.97|302.17|305.09|302.29|305.09|302.29|304.97|302.17|0
1654225690000|2022-06-03 03:08:10|305.16|302.36|305.09|302.29|305.16|302.36|305.09|302.29|0
1654225710000|2022-06-03 03:08:30|305.16|302.36|305.16|302.36|305.16|302.36|305.16|302.36|0
1654225720000|2022-06-03 03:08:40|305.22|302.42|305.09|302.29|305.22|302.42|305.09|302.29|0
1654225740000|2022-06-03 03:09:00|305.16|302.36|305.16|302.36|305.16|302.36|305.16|302.36|0
1654225750000|2022-06-03 03:09:10|305.22|302.42|305.47|302.67|305.47|302.67|305.22|302.42|0
1654225760000|2022-06-03 03:09:20|305.6|302.8|305.6|302.8|305.6|302.8|305.6|302.8|0
1654225770000|2022-06-03 03:09:30|305.66|302.86|305.66|302.86|305.66|302.86|305.66|302.86|0
1654225780000|2022-06-03 03:09:40|305.6|302.8|305.6|302.8|305.6|302.8|305.54|302.74|0
1654225790000|2022-06-03 03:09:50|305.54|302.74|305.6|302.8|305.6|302.8|305.54|302.74|0
1654225800000|2022-06-03 03:10:00|305.66|302.86|305.85|303.05|305.85|303.05|305.66|302.86|0
1654225810000|2022-06-03 03:10:10|305.91|303.11|305.85|303.05|305.91|303.11|305.85|303.05|0
1654225830000|2022-06-03 03:10:30|305.79|302.99|306.1|303.3|306.1|303.3|305.79|302.99|0
1654225840000|2022-06-03 03:10:40|306.04|303.24|305.97|303.17|306.04|303.24|305.97|303.17|0
1654225880000|2022-06-03 03:11:20|305.91|303.11|305.97|303.17|305.97|303.17|305.91|303.11|0
1654225910000|2022-06-03 03:11:50|306.04|303.24|306.04|303.24|306.04|303.24|306.04|303.24|0
1654225920000|2022-06-03 03:12:00|306.35|303.55|306.35|303.55|306.35|303.55|306.35|303.55|0
1654225930000|2022-06-03 03:12:10|306.22|303.42|306.22|303.42|306.22|303.42|306.22|303.42|0
1654225960000|2022-06-03 03:12:40|306.1|303.3|306.1|303.3|306.1|303.3|306.1|303.3|0
1654225970000|2022-06-03 03:12:50|306.22|303.42|306.22|303.42|306.22|303.42|306.22|303.42|0
1654225980000|2022-06-03 03:13:00|306.16|303.36|306.22|303.42|306.22|303.42|306.16|303.36|0
1654225990000|2022-06-03 03:13:10|306.1|303.3|306.1|303.3|306.1|303.3|306.04|303.24|0
1654226000000|2022-06-03 03:13:20|306.04|303.24|306.04|303.24|306.04|303.24|306.04|303.24|0
1654226010000|2022-06-03 03:13:30|306.1|303.3|305.97|303.17|306.1|303.3|305.97|303.17|0
1654226020000|2022-06-03 03:13:40|305.91|303.11|305.91|303.11|305.91|303.11|305.91|303.11|0
1654226030000|2022-06-03 03:13:50|305.84|303.04|305.84|303.04|305.84|303.04|305.84|303.04|0
1654226040000|2022-06-03 03:14:00|305.78|302.98|305.72|302.92|305.78|302.98|305.72|302.92|0
1654226050000|2022-06-03 03:14:10|305.78|302.98|305.78|302.98|305.78|302.98|305.78|302.98|0
1654226060000|2022-06-03 03:14:20|305.84|303.04|305.84|303.04|305.84|303.04|305.84|303.04|0
1654226080000|2022-06-03 03:14:40|305.72|302.92|305.72|302.92|305.78|302.98|305.72|302.92|0
1654226090000|2022-06-03 03:14:50|305.78|302.98|305.78|302.98|305.78|302.98|305.78|302.98|0
1654226100000|2022-06-03 03:15:00|305.84|303.04|305.84|303.04|305.84|303.04|305.84|303.04|0
1654226110000|2022-06-03 03:15:10|305.91|303.11|305.84|303.04|305.91|303.11|305.84|303.04|0
1654226120000|2022-06-03 03:15:20|305.91|303.11|305.84|303.04|305.91|303.11|305.84|303.04|0
1654226130000|2022-06-03 03:15:30|305.78|302.98|305.72|302.92|305.78|302.98|305.72|302.92|0
1654226140000|2022-06-03 03:15:40|305.59|302.79|305.59|302.79|305.59|302.79|305.59|302.79|0
1654226150000|2022-06-03 03:15:50|305.84|303.04|305.84|303.04|305.84|303.04|305.84|303.04|0
1654226160000|2022-06-03 03:16:00|305.72|302.92|305.78|302.98|305.78|302.98|305.72|302.92|0
1654226170000|2022-06-03 03:16:10|305.72|302.92|305.72|302.92|305.72|302.92|305.72|302.92|0
1654226180000|2022-06-03 03:16:20|305.84|303.04|305.78|302.98|305.84|303.04|305.78|302.98|0
1654226190000|2022-06-03 03:16:30|305.72|302.92|305.84|303.04|305.84|303.04|305.72|302.92|0
1654226200000|2022-06-03 03:16:40|305.91|303.11|305.91|303.11|305.91|303.11|305.91|303.11|0
1654226210000|2022-06-03 03:16:50|305.97|303.17|306.09|303.29|306.09|303.29|305.97|303.17|0
1654226220000|2022-06-03 03:17:00|305.97|303.17|305.97|303.17|305.97|303.17|305.97|303.17|0
1654226250000|2022-06-03 03:17:30|305.91|303.11|305.97|303.17|305.97|303.17|305.91|303.11|0
1654226270000|2022-06-03 03:17:50|306.09|303.29|306.09|303.29|306.09|303.29|306.09|303.29|0
1654226290000|2022-06-03 03:18:10|306.03|303.23|305.97|303.17|306.03|303.23|305.97|303.17|0
1654226300000|2022-06-03 03:18:20|306.09|303.29|306.09|303.29|306.09|303.29|306.09|303.29|0
1654226320000|2022-06-03 03:18:40|306.16|303.36|306.09|303.29|306.16|303.36|306.09|303.29|0
1654226330000|2022-06-03 03:18:50|306.16|303.36|306.09|303.29|306.16|303.36|306.09|303.29|0
1654226340000|2022-06-03 03:19:00|305.97|303.17|306.09|303.29|306.09|303.29|305.97|303.17|0
1654226370000|2022-06-03 03:19:30|306.22|303.42|306.22|303.42|306.22|303.42|306.22|303.42|0
1654226380000|2022-06-03 03:19:40|306.16|303.36|306.22|303.42|306.22|303.42|306.16|303.36|0
1654226400000|2022-06-03 03:20:00|306.34|303.54|306.34|303.54|306.34|303.54|306.34|303.54|0
1654226430000|2022-06-03 03:20:30|306.47|303.67|306.47|303.67|306.47|303.67|306.47|303.67|0
1654226440000|2022-06-03 03:20:40|306.34|303.54|306.34|303.54|306.34|303.54|306.34|303.54|0
1654226450000|2022-06-03 03:20:50|306.22|303.42|306.22|303.42|306.22|303.42|306.22|303.42|0
1654226470000|2022-06-03 03:21:10|306.28|303.48|306.22|303.42|306.28|303.48|306.22|303.42|0
1654226480000|2022-06-03 03:21:20|306.16|303.36|306.09|303.29|306.22|303.42|306.09|303.29|0
1654226510000|2022-06-03 03:21:50|306.22|303.42|306.22|303.42|306.22|303.42|306.22|303.42|0
1654226520000|2022-06-03 03:22:00|306.28|303.48|306.34|303.54|306.34|303.54|306.28|303.48|0
1654226540000|2022-06-03 03:22:20|306.47|303.67|306.34|303.54|306.47|303.67|306.34|303.54|0
1654226550000|2022-06-03 03:22:30|306.28|303.48|306.34|303.54|306.34|303.54|306.28|303.48|0
1654226560000|2022-06-03 03:22:40|306.22|303.42|306.34|303.54|306.34|303.54|306.22|303.42|0
1654226570000|2022-06-03 03:22:50|306.28|303.48|306.34|303.54|306.34|303.54|306.28|303.48|0
1654226600000|2022-06-03 03:23:20|306.22|303.42|306.09|303.29|306.22|303.42|306.09|303.29|0
1654226620000|2022-06-03 03:23:40|305.97|303.17|305.97|303.17|305.97|303.17|305.97|303.17|0
1654226660000|2022-06-03 03:24:20|305.91|303.11|305.84|303.04|305.97|303.17|305.84|303.04|0
1654226670000|2022-06-03 03:24:30|305.9|303.1|305.9|303.1|305.9|303.1|305.9|303.1|0
1654226680000|2022-06-03 03:24:40|305.84|303.04|305.97|303.17|305.97|303.17|305.84|303.04|0
1654226710000|2022-06-03 03:25:10|305.96|303.16|305.71|302.91|305.96|303.16|305.71|302.91|0
1654226730000|2022-06-03 03:25:30|305.84|303.04|305.71|302.91|305.84|303.04|305.71|302.91|0
1654226770000|2022-06-03 03:26:10|305.84|303.04|305.84|303.04|305.84|303.04|305.84|303.04|0
1654226800000|2022-06-03 03:26:40|305.96|303.16|305.96|303.16|305.96|303.16|305.9|303.1|0
1654226810000|2022-06-03 03:26:50|305.84|303.04|305.84|303.04|305.84|303.04|305.84|303.04|0
1654226820000|2022-06-03 03:27:00|305.9|303.1|305.9|303.1|305.9|303.1|305.9|303.1|0
1654226830000|2022-06-03 03:27:10|305.84|303.04|305.84|303.04|305.84|303.04|305.84|303.04|0
1654226840000|2022-06-03 03:27:20|305.71|302.91|306.09|303.29|306.09|303.29|305.71|302.91|0
1654226850000|2022-06-03 03:27:30|305.96|303.16|305.96|303.16|305.96|303.16|305.96|303.16|0
1654226860000|2022-06-03 03:27:40|305.9|303.1|305.96|303.16|305.96|303.16|305.9|303.1|0
1654226880000|2022-06-03 03:28:00|306.09|303.29|306.09|303.29|306.09|303.29|306.09|303.29|0
1654226900000|2022-06-03 03:28:20|306.03|303.23|305.96|303.16|306.09|303.29|305.96|303.16|0
1654226910000|2022-06-03 03:28:30|306.09|303.29|306.09|303.29|306.09|303.29|306.09|303.29|0
1654226920000|2022-06-03 03:28:40|306.03|303.23|305.96|303.16|306.03|303.23|305.96|303.16|0
1654226940000|2022-06-03 03:29:00|306.09|303.29|306.09|303.29|306.09|303.29|306.09|303.29|0
1654226950000|2022-06-03 03:29:10|306.03|303.23|305.96|303.16|306.03|303.23|305.96|303.16|0
1654226970000|2022-06-03 03:29:30|305.84|303.04|305.84|303.04|305.84|303.04|305.84|303.04|0
1654226980000|2022-06-03 03:29:40|305.9|303.1|305.84|303.04|305.9|303.1|305.84|303.04|0
1654227000000|2022-06-03 03:30:00|305.96|303.16|305.96|303.16|305.96|303.16|305.96|303.16|0
1654227010000|2022-06-03 03:30:10|305.84|303.04|305.96|303.16|305.96|303.16|305.84|303.04|0
1654227020000|2022-06-03 03:30:20|305.84|303.04|305.84|303.04|305.84|303.04|305.84|303.04|0
1654227030000|2022-06-03 03:30:30|305.96|303.16|305.96|303.16|305.96|303.16|305.96|303.16|0
1654227040000|2022-06-03 03:30:40|306.09|303.29|306.09|303.29|306.09|303.29|306.09|303.29|0
1654227050000|2022-06-03 03:30:50|305.96|303.16|305.96|303.16|305.96|303.16|305.96|303.16|0
1654227070000|2022-06-03 03:31:10|306.47|303.67|306.34|303.54|306.47|303.67|306.34|303.54|0
1654227080000|2022-06-03 03:31:20|306.47|303.67|306.46|303.66|306.47|303.67|306.46|303.66|0
1654227090000|2022-06-03 03:31:30|306.34|303.54|306.34|303.54|306.34|303.54|306.28|303.48|0
1654227100000|2022-06-03 03:31:40|306.46|303.66|306.46|303.66|306.46|303.66|306.46|303.66|0
1654227200000|2022-06-03 03:33:20|306.34|303.54|306.34|303.54|306.4|303.6|306.34|303.54|0
1654227210000|2022-06-03 03:33:30|306.46|303.66|306.46|303.66|306.46|303.66|306.34|303.54|0
1654227220000|2022-06-03 03:33:40|306.34|303.54|306.34|303.54|306.34|303.54|306.34|303.54|0
1654227230000|2022-06-03 03:33:50|306.46|303.66|306.46|303.66|306.46|303.66|306.46|303.66|0
1654227240000|2022-06-03 03:34:00|306.34|303.54|306.21|303.41|306.34|303.54|306.21|303.41|0
1654227250000|2022-06-03 03:34:10|306.34|303.54|306.21|303.41|306.34|303.54|306.21|303.41|0
1654227270000|2022-06-03 03:34:30|306.28|303.48|306.21|303.41|306.28|303.48|306.21|303.41|0
1654227300000|2022-06-03 03:35:00|306.09|303.29|306.21|303.41|306.21|303.41|306.09|303.29|0
1654227320000|2022-06-03 03:35:20|306.09|303.29|306.09|303.29|306.09|303.29|306.09|303.29|0
1654227330000|2022-06-03 03:35:30|306.15|303.35|306.09|303.29|306.15|303.35|306.09|303.29|0
1654227340000|2022-06-03 03:35:40|306.15|303.35|306.21|303.41|306.21|303.41|306.15|303.35|0
1654227350000|2022-06-03 03:35:50|306.28|303.48|306.28|303.48|306.28|303.48|306.28|303.48|0
1654227360000|2022-06-03 03:36:00|306.21|303.41|306.21|303.41|306.21|303.41|306.21|303.41|0
1654227390000|2022-06-03 03:36:30|306.09|303.29|306.09|303.29|306.09|303.29|306.09|303.29|0
1654227420000|2022-06-03 03:37:00|305.96|303.16|305.96|303.16|305.96|303.16|305.96|303.16|0
1654227430000|2022-06-03 03:37:10|306.02|303.22|306.08|303.28|306.08|303.28|306.02|303.22|0
1654227440000|2022-06-03 03:37:20|306.15|303.35|306.08|303.28|306.15|303.35|306.08|303.28|0
1654227470000|2022-06-03 03:37:50|305.96|303.16|305.96|303.16|305.96|303.16|305.96|303.16|0
1654227520000|2022-06-03 03:38:40|306.02|303.22|305.96|303.16|306.02|303.22|305.96|303.16|0
1654227530000|2022-06-03 03:38:50|306.08|303.28|306.08|303.28|306.08|303.28|306.08|303.28|0
1654227550000|2022-06-03 03:39:10|305.96|303.16|305.96|303.16|305.96|303.16|305.96|303.16|0
1654227560000|2022-06-03 03:39:20|306.08|303.28|306.08|303.28|306.08|303.28|306.08|303.28|0
1654227600000|2022-06-03 03:40:00|306.02|303.22|306.08|303.28|306.08|303.28|306.02|303.22|0
1654227620000|2022-06-03 03:40:20|305.96|303.16|305.96|303.16|305.96|303.16|305.96|303.16|0
1654227680000|2022-06-03 03:41:20|305.83|303.03|305.83|303.03|305.83|303.03|305.83|303.03|0
1654227690000|2022-06-03 03:41:30|305.96|303.16|305.96|303.16|305.96|303.16|305.96|303.16|0
1654227700000|2022-06-03 03:41:40|305.83|303.03|305.83|303.03|305.83|303.03|305.83|303.03|0
1654227710000|2022-06-03 03:41:50|305.71|302.91|305.71|302.91|305.71|302.91|305.71|302.91|0
1654227720000|2022-06-03 03:42:00|305.58|302.78|305.45|302.65|305.58|302.78|305.45|302.65|0
1654227730000|2022-06-03 03:42:10|305.52|302.72|305.52|302.72|305.52|302.72|305.52|302.72|0
1654227740000|2022-06-03 03:42:20|305.45|302.65|305.58|302.78|305.58|302.78|305.45|302.65|0
1654227750000|2022-06-03 03:42:30|305.45|302.65|305.45|302.65|305.45|302.65|305.45|302.65|0
1654227790000|2022-06-03 03:43:10|305.58|302.78|305.58|302.78|305.58|302.78|305.52|302.72|0
1654227800000|2022-06-03 03:43:20|305.45|302.65|305.45|302.65|305.45|302.65|305.45|302.65|0
1654227810000|2022-06-03 03:43:30|305.58|302.78|305.58|302.78|305.58|302.78|305.58|302.78|0
1654227820000|2022-06-03 03:43:40|305.7|302.9|305.7|302.9|305.7|302.9|305.7|302.9|0
1654227840000|2022-06-03 03:44:00|305.83|303.03|305.7|302.9|305.83|303.03|305.7|302.9|0
1654227850000|2022-06-03 03:44:10|305.58|302.78|305.7|302.9|305.7|302.9|305.58|302.78|0
1654227860000|2022-06-03 03:44:20|305.58|302.78|305.58|302.78|305.58|302.78|305.58|302.78|0
1654227870000|2022-06-03 03:44:30|305.33|302.53|305.33|302.53|305.33|302.53|305.33|302.53|0
1654227900000|2022-06-03 03:45:00|305.39|302.59|305.39|302.59|305.39|302.59|305.39|302.59|0
1654227910000|2022-06-03 03:45:10|305.45|302.65|305.45|302.65|305.45|302.65|305.45|302.65|0
1654227920000|2022-06-03 03:45:20|305.33|302.53|305.45|302.65|305.45|302.65|305.33|302.53|0
1654227930000|2022-06-03 03:45:30|305.33|302.53|305.33|302.53|305.33|302.53|305.33|302.53|0
1654227940000|2022-06-03 03:45:40|305.45|302.65|305.45|302.65|305.45|302.65|305.45|302.65|0
1654227950000|2022-06-03 03:45:50|305.39|302.59|305.45|302.65|305.45|302.65|305.39|302.59|0
1654228000000|2022-06-03 03:46:40|305.58|302.78|305.58|302.78|305.58|302.78|305.58|302.78|0
1654228010000|2022-06-03 03:46:50|305.64|302.84|305.64|302.84|305.64|302.84|305.64|302.84|0
1654228020000|2022-06-03 03:47:00|305.7|302.9|305.83|303.03|305.83|303.03|305.7|302.9|0
1654228030000|2022-06-03 03:47:10|305.89|303.09|305.89|303.09|305.89|303.09|305.89|303.09|0
1654228040000|2022-06-03 03:47:20|305.95|303.15|305.95|303.15|305.95|303.15|305.95|303.15|0
1654228070000|2022-06-03 03:47:50|305.83|303.03|305.83|303.03|305.83|303.03|305.83|303.03|0
1654228080000|2022-06-03 03:48:00|305.95|303.15|305.95|303.15|305.95|303.15|305.95|303.15|0
1654228100000|2022-06-03 03:48:20|306.02|303.22|306.02|303.22|306.02|303.22|306.02|303.22|0
1654228110000|2022-06-03 03:48:30|306.08|303.28|305.95|303.15|306.08|303.28|305.83|303.03|0
1654228120000|2022-06-03 03:48:40|305.83|303.03|305.7|302.9|305.83|303.03|305.7|302.9|0
1654228130000|2022-06-03 03:48:50|305.58|302.78|305.58|302.78|305.58|302.78|305.58|302.78|0
1654228150000|2022-06-03 03:49:10|305.64|302.84|305.64|302.84|305.64|302.84|305.64|302.84|0
1654228160000|2022-06-03 03:49:20|305.7|302.9|305.7|302.9|305.7|302.9|305.64|302.84|0
1654228180000|2022-06-03 03:49:40|305.83|303.03|305.83|303.03|305.83|303.03|305.83|303.03|0
1654228190000|2022-06-03 03:49:50|305.89|303.09|305.83|303.03|305.89|303.09|305.83|303.03|0
1654228200000|2022-06-03 03:50:00|305.89|303.09|305.95|303.15|305.95|303.15|305.83|303.03|0
1654228210000|2022-06-03 03:50:10|305.83|303.03|305.89|303.09|305.89|303.09|305.83|303.03|0
1654228220000|2022-06-03 03:50:20|305.83|303.03|305.83|303.03|305.83|303.03|305.83|303.03|0
1654228230000|2022-06-03 03:50:30|305.77|302.97|305.77|302.97|305.77|302.97|305.77|302.97|0
1654228240000|2022-06-03 03:50:40|305.7|302.9|305.7|302.9|305.7|302.9|305.7|302.9|0
1654228250000|2022-06-03 03:50:50|305.83|303.03|305.83|303.03|305.83|303.03|305.83|303.03|0
1654228260000|2022-06-03 03:51:00|305.95|303.15|306.02|303.22|306.02|303.22|305.95|303.15|0
1654228270000|2022-06-03 03:51:10|305.95|303.15|305.95|303.15|305.95|303.15|305.95|303.15|0
1654228310000|2022-06-03 03:51:50|306.08|303.28|306.08|303.28|306.08|303.28|306.08|303.28|0
1654228320000|2022-06-03 03:52:00|306.14|303.34|306.08|303.28|306.14|303.34|306.08|303.28|0
1654228330000|2022-06-03 03:52:10|306.2|303.4|306.08|303.28|306.2|303.4|306.08|303.28|0
1654228340000|2022-06-03 03:52:20|306.14|303.34|306.14|303.34|306.14|303.34|306.14|303.34|0
1654228350000|2022-06-03 03:52:30|306.2|303.4|306.2|303.4|306.2|303.4|306.2|303.4|0
1654228360000|2022-06-03 03:52:40|306.14|303.34|306.2|303.4|306.2|303.4|306.14|303.34|0
1654228380000|2022-06-03 03:53:00|305.95|303.15|305.95|303.15|305.95|303.15|305.95|303.15|0
1654228390000|2022-06-03 03:53:10|306.02|303.22|305.95|303.15|306.02|303.22|305.95|303.15|0
1654228400000|2022-06-03 03:53:20|306.02|303.22|306.08|303.28|306.08|303.28|306.02|303.22|0
1654228420000|2022-06-03 03:53:40|306.02|303.22|306.08|303.28|306.08|303.28|306.02|303.22|0
1654228430000|2022-06-03 03:53:50|306.02|303.22|305.95|303.15|306.02|303.22|305.95|303.15|0
1654228440000|2022-06-03 03:54:00|305.89|303.09|305.89|303.09|305.89|303.09|305.89|303.09|0
1654228450000|2022-06-03 03:54:10|305.95|303.15|305.83|303.03|305.95|303.15|305.83|303.03|0
1654228480000|2022-06-03 03:54:40|305.7|302.9|305.7|302.9|305.7|302.9|305.7|302.9|0
1654228550000|2022-06-03 03:55:50|305.64|302.84|305.57|302.77|305.7|302.9|305.57|302.77|0
1654228560000|2022-06-03 03:56:00|305.64|302.84|305.57|302.77|305.64|302.84|305.57|302.77|0
1654228570000|2022-06-03 03:56:10|305.45|302.65|305.57|302.77|305.57|302.77|305.45|302.65|0
1654228580000|2022-06-03 03:56:20|305.7|302.9|305.7|302.9|305.7|302.9|305.7|302.9|0
1654228620000|2022-06-03 03:57:00|305.82|303.02|305.82|303.02|305.82|303.02|305.82|303.02|0
1654228670000|2022-06-03 03:57:50|305.95|303.15|306.01|303.21|306.01|303.21|305.95|303.15|0
1654228680000|2022-06-03 03:58:00|305.95|303.15|305.95|303.15|306.07|303.27|305.95|303.15|0
1654228720000|2022-06-03 03:58:40|305.89|303.09|305.95|303.15|305.95|303.15|305.89|303.09|0
1654228730000|2022-06-03 03:58:50|305.82|303.02|305.82|303.02|305.82|303.02|305.82|303.02|0
1654228740000|2022-06-03 03:59:00|305.95|303.15|305.95|303.15|305.95|303.15|305.95|303.15|0
1654228800000|2022-06-03 04:00:00|305.89|303.09|305.89|303.09|305.89|303.09|305.89|303.09|0
1654228810000|2022-06-03 04:00:10|305.82|303.02|305.82|303.02|305.82|303.02|305.82|303.02|0
1654228910000|2022-06-03 04:01:50|305.7|302.9|305.7|302.9|305.7|302.9|305.7|302.9|0
1654228920000|2022-06-03 04:02:00|305.76|302.96|305.7|302.9|305.76|302.96|305.7|302.9|0
1654228960000|2022-06-03 04:02:40|305.57|302.77|305.57|302.77|305.57|302.77|305.57|302.77|0
1654228980000|2022-06-03 04:03:00|305.7|302.9|305.57|302.77|305.7|302.9|305.57|302.77|0
1654228990000|2022-06-03 04:03:10|305.44|302.64|305.44|302.64|305.44|302.64|305.44|302.64|0
1654229000000|2022-06-03 04:03:20|305.57|302.77|305.57|302.77|305.57|302.77|305.57|302.77|0
1654229020000|2022-06-03 04:03:40|305.63|302.83|305.57|302.77|305.63|302.83|305.57|302.77|0
1654229030000|2022-06-03 04:03:50|305.7|302.9|305.7|302.9|305.7|302.9|305.7|302.9|0
1654229050000|2022-06-03 04:04:10|305.69|302.89|305.69|302.89|305.69|302.89|305.69|302.89|0
1654229090000|2022-06-03 04:04:50|304.94|302.14|305.19|302.39|305.19|302.39|304.94|302.14|0
1654229120000|2022-06-03 04:05:20|305.26|302.46|305.32|302.52|305.32|302.52|305.26|302.46|0
1654229150000|2022-06-03 04:05:50|305.44|302.64|305.44|302.64|305.44|302.64|305.44|302.64|0
1654229160000|2022-06-03 04:06:00|305.32|302.52|305.26|302.46|305.32|302.52|305.26|302.46|0
1654229180000|2022-06-03 04:06:20|305.32|302.52|305.32|302.52|305.32|302.52|305.32|302.52|0
1654229200000|2022-06-03 04:06:40|305.44|302.64|305.44|302.64|305.44|302.64|305.44|302.64|0
1654229210000|2022-06-03 04:06:50|305.32|302.52|305.32|302.52|305.32|302.52|305.32|302.52|0
1654229220000|2022-06-03 04:07:00|305.44|302.64|305.32|302.52|305.44|302.64|305.32|302.52|0
1654229240000|2022-06-03 04:07:20|305.19|302.39|305.07|302.27|305.19|302.39|305.07|302.27|0
1654229250000|2022-06-03 04:07:30|305.01|302.21|305.07|302.27|305.07|302.27|305.01|302.21|0
1654229270000|2022-06-03 04:07:50|305.19|302.39|305.19|302.39|305.19|302.39|305.19|302.39|0
1654229300000|2022-06-03 04:08:20|305.07|302.27|305.07|302.27|305.07|302.27|305.07|302.27|0
1654229320000|2022-06-03 04:08:40|305.13|302.33|305.13|302.33|305.13|302.33|305.07|302.27|0
1654229340000|2022-06-03 04:09:00|305.07|302.27|305.07|302.27|305.07|302.27|305.07|302.27|0
1654229350000|2022-06-03 04:09:10|305.06|302.26|305.06|302.26|305.06|302.26|305.06|302.26|0
1654229360000|2022-06-03 04:09:20|304.94|302.14|304.94|302.14|304.94|302.14|304.94|302.14|0
1654229370000|2022-06-03 04:09:30|304.81|302.01|304.81|302.01|304.81|302.01|304.81|302.01|0
1654229380000|2022-06-03 04:09:40|304.88|302.08|304.88|302.08|304.88|302.08|304.88|302.08|0
1654229390000|2022-06-03 04:09:50|304.81|302.01|304.88|302.08|304.88|302.08|304.81|302.01|0
1654229400000|2022-06-03 04:10:00|304.81|302.01|304.94|302.14|304.94|302.14|304.81|302.01|0
1654229410000|2022-06-03 04:10:10|305.06|302.26|305.06|302.26|305.06|302.26|305.06|302.26|0
1654229430000|2022-06-03 04:10:30|304.94|302.14|304.94|302.14|304.94|302.14|304.94|302.14|0
1654229520000|2022-06-03 04:12:00|304.81|302.01|304.94|302.14|304.94|302.14|304.81|302.01|0
1654229530000|2022-06-03 04:12:10|304.81|302.01|304.81|302.01|304.81|302.01|304.81|302.01|0
1654229610000|2022-06-03 04:13:30|304.69|301.89|304.69|301.89|304.69|301.89|304.69|301.89|0
1654229620000|2022-06-03 04:13:40|304.75|301.95|304.75|301.95|304.75|301.95|304.75|301.95|0
1654229630000|2022-06-03 04:13:50|304.81|302.01|304.69|301.89|304.81|302.01|304.69|301.89|0
1654229640000|2022-06-03 04:14:00|304.56|301.76|304.56|301.76|304.56|301.76|304.56|301.76|0
1654229650000|2022-06-03 04:14:10|304.69|301.89|304.69|301.89|304.69|301.89|304.69|301.89|0
1654229700000|2022-06-03 04:15:00|304.56|301.76|304.44|301.64|304.56|301.76|304.44|301.64|0
1654229730000|2022-06-03 04:15:30|304.31|301.51|304.31|301.51|304.31|301.51|304.31|301.51|0
1654229780000|2022-06-03 04:16:20|304.43|301.63|304.43|301.63|304.43|301.63|304.43|301.63|0
1654229810000|2022-06-03 04:16:50|304.31|301.51|304.31|301.51|304.31|301.51|304.31|301.51|0
1654229820000|2022-06-03 04:17:00|304.43|301.63|304.43|301.63|304.43|301.63|304.43|301.63|0
1654229830000|2022-06-03 04:17:10|304.31|301.51|304.31|301.51|304.31|301.51|304.31|301.51|0
1654229860000|2022-06-03 04:17:40|304.37|301.57|304.31|301.51|304.37|301.57|304.31|301.51|0
1654229870000|2022-06-03 04:17:50|304.43|301.63|304.43|301.63|304.43|301.63|304.43|301.63|0
1654229880000|2022-06-03 04:18:00|304.31|301.51|304.43|301.63|304.43|301.63|304.31|301.51|0
1654229900000|2022-06-03 04:18:20|304.56|301.76|304.56|301.76|304.56|301.76|304.56|301.76|0
1654229910000|2022-06-03 04:18:30|304.43|301.63|304.43|301.63|304.43|301.63|304.43|301.63|0
1654229930000|2022-06-03 04:18:50|304.56|301.76|304.56|301.76|304.56|301.76|304.56|301.76|0
1654229990000|2022-06-03 04:19:50|304.5|301.7|304.43|301.63|304.5|301.7|304.43|301.63|0
1654230000000|2022-06-03 04:20:00|304.31|301.51|304.31|301.51|304.31|301.51|304.31|301.51|0
1654230010000|2022-06-03 04:20:10|304.43|301.63|304.43|301.63|304.43|301.63|304.43|301.63|0
1654230040000|2022-06-03 04:20:40|304.56|301.76|304.31|301.51|304.56|301.76|304.31|301.51|0
1654230050000|2022-06-03 04:20:50|304.37|301.57|304.43|301.63|304.43|301.63|304.37|301.57|0
1654230080000|2022-06-03 04:21:20|304.31|301.51|304.31|301.51|304.31|301.51|304.31|301.51|0
1654230100000|2022-06-03 04:21:40|304.37|301.57|304.37|301.57|304.37|301.57|304.37|301.57|0
1654230110000|2022-06-03 04:21:50|304.31|301.51|304.25|301.45|304.31|301.51|304.25|301.45|0
1654230120000|2022-06-03 04:22:00|304.31|301.51|304.31|301.51|304.31|301.51|304.31|301.51|0
1654230140000|2022-06-03 04:22:20|304.37|301.57|304.37|301.57|304.37|301.57|304.37|301.57|0
1654230150000|2022-06-03 04:22:30|304.31|301.51|304.31|301.51|304.31|301.51|304.31|301.51|0
1654230160000|2022-06-03 04:22:40|304.37|301.57|304.37|301.57|304.37|301.57|304.37|301.57|0
1654230170000|2022-06-03 04:22:50|304.43|301.63|304.43|301.63|304.43|301.63|304.43|301.63|0
1654230200000|2022-06-03 04:23:20|304.56|301.76|304.56|301.76|304.56|301.76|304.56|301.76|0
1654230220000|2022-06-03 04:23:40|304.62|301.82|304.62|301.82|304.62|301.82|304.62|301.82|0
1654230230000|2022-06-03 04:23:50|304.56|301.76|304.56|301.76|304.56|301.76|304.56|301.76|0
1654230250000|2022-06-03 04:24:10|304.68|301.88|304.62|301.82|304.68|301.88|304.56|301.76|0
1654230270000|2022-06-03 04:24:30|304.68|301.88|304.68|301.88|304.68|301.88|304.68|301.88|0
1654230280000|2022-06-03 04:24:40|304.56|301.76|304.68|301.88|304.68|301.88|304.56|301.76|0
1654230290000|2022-06-03 04:24:50|304.56|301.76|304.56|301.76|304.56|301.76|304.56|301.76|0
1654230310000|2022-06-03 04:25:10|304.43|301.63|304.5|301.7|304.5|301.7|304.43|301.63|0
1654230320000|2022-06-03 04:25:20|304.43|301.63|304.43|301.63|304.56|301.76|304.43|301.63|0
1654230370000|2022-06-03 04:26:10|304.37|301.57|304.43|301.63|304.43|301.63|304.37|301.57|0
1654230510000|2022-06-03 04:28:30|304.37|301.57|304.43|301.63|304.43|301.63|304.37|301.57|0
1654230530000|2022-06-03 04:28:50|304.55|301.75|304.55|301.75|304.55|301.75|304.55|301.75|0
1654230540000|2022-06-03 04:29:00|304.43|301.63|304.43|301.63|304.43|301.63|304.43|301.63|0
1654230590000|2022-06-03 04:29:50|304.3|301.5|304.3|301.5|304.3|301.5|304.3|301.5|0
1654230600000|2022-06-03 04:30:00|304.18|301.38|303.93|301.13|304.18|301.38|303.93|301.13|0
1654230610000|2022-06-03 04:30:10|303.99|301.19|303.93|301.13|303.99|301.19|303.93|301.13|0
1654230620000|2022-06-03 04:30:20|303.8|301|303.68|300.88|303.8|301|303.68|300.88|0
1654230630000|2022-06-03 04:30:30|303.55|300.75|303.55|300.75|303.55|300.75|303.55|300.75|0
1654230640000|2022-06-03 04:30:40|303.68|300.88|303.68|300.88|303.68|300.88|303.68|300.88|0
1654230650000|2022-06-03 04:30:50|303.55|300.75|303.55|300.75|303.55|300.75|303.55|300.75|0
1654230660000|2022-06-03 04:31:00|303.43|300.63|303.55|300.75|303.55|300.75|303.43|300.63|0
1654230670000|2022-06-03 04:31:10|303.68|300.88|303.68|300.88|303.68|300.88|303.68|300.88|0
1654230700000|2022-06-03 04:31:40|303.62|300.82|303.55|300.75|303.68|300.88|303.55|300.75|0
1654230710000|2022-06-03 04:31:50|303.43|300.63|303.43|300.63|303.43|300.63|303.43|300.63|0
1654230720000|2022-06-03 04:32:00|303.55|300.75|303.55|300.75|303.55|300.75|303.55|300.75|0
1654230750000|2022-06-03 04:32:30|303.68|300.88|303.68|300.88|303.68|300.88|303.68|300.88|0
1654230760000|2022-06-03 04:32:40|303.55|300.75|303.55|300.75|303.55|300.75|303.55|300.75|0
1654230850000|2022-06-03 04:34:10|303.68|300.88|303.68|300.88|303.68|300.88|303.68|300.88|0
1654230890000|2022-06-03 04:34:50|303.74|300.94|303.74|300.94|303.74|300.94|303.74|300.94|0
1654230900000|2022-06-03 04:35:00|303.8|301|303.8|301|303.8|301|303.8|301|0
1654230950000|2022-06-03 04:35:50|303.86|301.06|303.8|301|303.92|301.12|303.8|301|0
1654230960000|2022-06-03 04:36:00|303.92|301.12|303.92|301.12|303.92|301.12|303.92|301.12|0
1654230980000|2022-06-03 04:36:20|303.8|301|303.8|301|303.8|301|303.8|301|0
1654231070000|2022-06-03 04:37:50|303.92|301.12|303.92|301.12|303.92|301.12|303.92|301.12|0
1654231120000|2022-06-03 04:38:40|304.05|301.25|304.05|301.25|304.05|301.25|304.05|301.25|0
1654231130000|2022-06-03 04:38:50|304.17|301.37|304.17|301.37|304.17|301.37|304.17|301.37|0
1654231140000|2022-06-03 04:39:00|304.05|301.25|304.05|301.25|304.05|301.25|304.05|301.25|0
1654231160000|2022-06-03 04:39:20|303.99|301.19|303.92|301.12|303.99|301.19|303.92|301.12|0
1654231190000|2022-06-03 04:39:50|304.05|301.25|303.92|301.12|304.05|301.25|303.92|301.12|0
1654231200000|2022-06-03 04:40:00|303.99|301.19|304.05|301.25|304.05|301.25|303.99|301.19|0
1654231240000|2022-06-03 04:40:40|304.11|301.31|304.17|301.37|304.17|301.37|304.05|301.25|0
1654231260000|2022-06-03 04:41:00|304.3|301.5|304.3|301.5|304.3|301.5|304.3|301.5|0
1654231270000|2022-06-03 04:41:10|304.17|301.37|304.05|301.25|304.17|301.37|304.05|301.25|0
1654231280000|2022-06-03 04:41:20|304.11|301.31|304.24|301.44|304.24|301.44|304.11|301.31|0
1654231290000|2022-06-03 04:41:30|304.17|301.37|304.17|301.37|304.24|301.44|304.17|301.37|0
1654231310000|2022-06-03 04:41:50|304.11|301.31|304.17|301.37|304.17|301.37|304.11|301.31|0
1654231320000|2022-06-03 04:42:00|304.05|301.25|304.05|301.25|304.05|301.25|304.05|301.25|0
1654231330000|2022-06-03 04:42:10|304.3|301.5|304.3|301.5|304.3|301.5|304.3|301.5|0
1654231350000|2022-06-03 04:42:30|304.17|301.37|304.17|301.37|304.17|301.37|304.17|301.37|0
1654231360000|2022-06-03 04:42:40|304.24|301.44|304.24|301.44|304.24|301.44|304.24|301.44|0
1654231370000|2022-06-03 04:42:50|304.17|301.37|304.17|301.37|304.17|301.37|304.17|301.37|0
1654231380000|2022-06-03 04:43:00|304.24|301.44|304.3|301.5|304.3|301.5|304.24|301.44|0
1654231430000|2022-06-03 04:43:50|304.17|301.37|304.3|301.5|304.3|301.5|304.17|301.37|0
1654231450000|2022-06-03 04:44:10|304.42|301.62|304.17|301.37|304.42|301.62|304.17|301.37|0
1654231460000|2022-06-03 04:44:20|304.3|301.5|304.3|301.5|304.3|301.5|304.3|301.5|0
1654231470000|2022-06-03 04:44:30|304.42|301.62|304.17|301.37|304.42|301.62|304.17|301.37|0
1654231480000|2022-06-03 04:44:40|304.11|301.31|304.05|301.25|304.17|301.37|304.05|301.25|0
1654231490000|2022-06-03 04:44:50|304.11|301.31|304.17|301.37|304.17|301.37|304.11|301.31|0
1654231500000|2022-06-03 04:45:00|304.05|301.25|303.99|301.19|304.05|301.25|303.92|301.12|0
1654231510000|2022-06-03 04:45:10|303.92|301.12|303.92|301.12|304.05|301.25|303.92|301.12|0
1654231520000|2022-06-03 04:45:20|304.05|301.25|304.17|301.37|304.17|301.37|303.99|301.19|0
1654231530000|2022-06-03 04:45:30|304.24|301.44|304.17|301.37|304.24|301.44|304.17|301.37|0
1654231540000|2022-06-03 04:45:40|304.05|301.25|303.99|301.19|304.05|301.25|303.99|301.19|0
1654231550000|2022-06-03 04:45:50|304.05|301.25|304.11|301.31|304.11|301.31|303.99|301.19|0
1654231560000|2022-06-03 04:46:00|304.05|301.25|304.05|301.25|304.05|301.25|304.05|301.25|0
1654231570000|2022-06-03 04:46:10|303.99|301.19|303.98|301.18|303.99|301.19|303.98|301.18|0
1654231580000|2022-06-03 04:46:20|304.04|301.24|303.98|301.18|304.04|301.24|303.98|301.18|0
1654231590000|2022-06-03 04:46:30|304.04|301.24|303.98|301.18|304.04|301.24|303.98|301.18|0
1654231600000|2022-06-03 04:46:40|304.04|301.24|304.04|301.24|304.04|301.24|304.04|301.24|0
1654231630000|2022-06-03 04:47:10|304.17|301.37|304.17|301.37|304.17|301.37|304.11|301.31|0
1654231640000|2022-06-03 04:47:20|304.29|301.49|304.29|301.49|304.29|301.49|304.23|301.43|0
1654231650000|2022-06-03 04:47:30|304.23|301.43|304.17|301.37|304.23|301.43|304.17|301.37|0
1654231660000|2022-06-03 04:47:40|304.04|301.24|304.04|301.24|304.04|301.24|304.04|301.24|0
1654231670000|2022-06-03 04:47:50|304.11|301.31|304.17|301.37|304.17|301.37|304.11|301.31|0
1654231680000|2022-06-03 04:48:00|304.29|301.49|304.29|301.49|304.29|301.49|304.29|301.49|0
1654231690000|2022-06-03 04:48:10|304.23|301.43|304.29|301.49|304.29|301.49|304.23|301.43|0
1654231700000|2022-06-03 04:48:20|304.36|301.56|304.17|301.37|304.36|301.56|304.17|301.37|0
1654231710000|2022-06-03 04:48:30|304.11|301.31|304.23|301.43|304.23|301.43|304.11|301.31|0
1654231720000|2022-06-03 04:48:40|304.17|301.37|304.17|301.37|304.17|301.37|304.17|301.37|0
1654231730000|2022-06-03 04:48:50|304.04|301.24|304.04|301.24|304.04|301.24|304.04|301.24|0
1654231740000|2022-06-03 04:49:00|304.23|301.43|304.17|301.37|304.23|301.43|304.17|301.37|0
1654231750000|2022-06-03 04:49:10|304.23|301.43|304.29|301.49|304.29|301.49|304.23|301.43|0
1654231760000|2022-06-03 04:49:20|304.36|301.56|304.42|301.62|304.42|301.62|304.36|301.56|0
1654231800000|2022-06-03 04:50:00|304.54|301.74|304.54|301.74|304.54|301.74|304.54|301.74|0
1654231810000|2022-06-03 04:50:10|304.67|301.87|304.54|301.74|304.67|301.87|304.54|301.74|0
1654231830000|2022-06-03 04:50:30|304.67|301.87|304.67|301.87|304.67|301.87|304.67|301.87|0
1654231840000|2022-06-03 04:50:40|304.79|301.99|304.79|301.99|304.79|301.99|304.79|301.99|0
1654231850000|2022-06-03 04:50:50|304.92|302.12|304.92|302.12|304.92|302.12|304.92|302.12|0
1654231860000|2022-06-03 04:51:00|304.98|302.18|304.92|302.12|304.98|302.18|304.92|302.12|0
1654231880000|2022-06-03 04:51:20|304.98|302.18|305.04|302.24|305.04|302.24|304.98|302.18|0
1654231910000|2022-06-03 04:51:50|305.17|302.37|305.17|302.37|305.17|302.37|305.17|302.37|0
1654231920000|2022-06-03 04:52:00|305.04|302.24|305.04|302.24|305.04|302.24|305.04|302.24|0
1654231930000|2022-06-03 04:52:10|304.92|302.12|304.92|302.12|304.92|302.12|304.92|302.12|0
1654231970000|2022-06-03 04:52:50|305.04|302.24|305.04|302.24|305.04|302.24|305.04|302.24|0
1654231980000|2022-06-03 04:53:00|304.98|302.18|305.04|302.24|305.04|302.24|304.98|302.18|0
1654231990000|2022-06-03 04:53:10|305.11|302.31|305.17|302.37|305.17|302.37|305.11|302.31|0
1654232000000|2022-06-03 04:53:20|305.11|302.31|305.04|302.24|305.11|302.31|305.04|302.24|0
1654232010000|2022-06-03 04:53:30|305.17|302.37|305.17|302.37|305.17|302.37|305.17|302.37|0
1654232040000|2022-06-03 04:54:00|305.29|302.49|305.42|302.62|305.42|302.62|305.29|302.49|0
1654232070000|2022-06-03 04:54:30|305.55|302.75|305.55|302.75|305.55|302.75|305.55|302.75|0
1654232080000|2022-06-03 04:54:40|305.61|302.81|305.55|302.75|305.61|302.81|305.55|302.75|0
1654232090000|2022-06-03 04:54:50|305.42|302.62|305.42|302.62|305.42|302.62|305.42|302.62|0
1654232100000|2022-06-03 04:55:00|305.36|302.56|305.54|302.74|305.54|302.74|305.36|302.56|0
1654232120000|2022-06-03 04:55:20|305.42|302.62|305.42|302.62|305.42|302.62|305.42|302.62|0
1654232130000|2022-06-03 04:55:30|305.48|302.68|305.54|302.74|305.54|302.74|305.48|302.68|0
1654232140000|2022-06-03 04:55:40|305.61|302.81|305.61|302.81|305.61|302.81|305.61|302.81|0
1654232150000|2022-06-03 04:55:50|305.54|302.74|305.61|302.81|305.61|302.81|305.54|302.74|0
1654232160000|2022-06-03 04:56:00|305.67|302.87|305.67|302.87|305.67|302.87|305.67|302.87|0
1654232170000|2022-06-03 04:56:10|305.74|302.94|305.67|302.87|305.8|303|305.67|302.87|0
1654232180000|2022-06-03 04:56:20|305.61|302.81|305.61|302.81|305.61|302.81|305.61|302.81|0
1654232190000|2022-06-03 04:56:30|305.67|302.87|305.61|302.81|305.67|302.87|305.61|302.81|0
1654232200000|2022-06-03 04:56:40|305.54|302.74|305.54|302.74|305.54|302.74|305.54|302.74|0
1654232220000|2022-06-03 04:57:00|305.67|302.87|305.61|302.81|305.67|302.87|305.61|302.81|0
1654232230000|2022-06-03 04:57:10|305.54|302.74|305.54|302.74|305.54|302.74|305.54|302.74|0
1654232260000|2022-06-03 04:57:40|305.42|302.62|305.54|302.74|305.54|302.74|305.42|302.62|0
1654232280000|2022-06-03 04:58:00|305.42|302.62|305.42|302.62|305.42|302.62|305.42|302.62|0
1654232290000|2022-06-03 04:58:10|305.48|302.68|305.48|302.68|305.48|302.68|305.48|302.68|0
1654232300000|2022-06-03 04:58:20|305.42|302.62|305.54|302.74|305.54|302.74|305.42|302.62|0
1654232310000|2022-06-03 04:58:30|305.61|302.81|305.67|302.87|305.67|302.87|305.61|302.81|0
1654232330000|2022-06-03 04:58:50|305.79|302.99|305.79|302.99|305.79|302.99|305.79|302.99|0
1654232350000|2022-06-03 04:59:10|305.86|303.06|305.79|302.99|305.86|303.06|305.79|302.99|0
1654232380000|2022-06-03 04:59:40|305.73|302.93|305.67|302.87|305.73|302.93|305.67|302.87|0
1654232400000|2022-06-03 05:00:00|305.79|302.99|305.86|303.06|305.86|303.06|305.79|302.99|0
1654232410000|2022-06-03 05:00:10|305.67|302.87|305.67|302.87|305.67|302.87|305.67|302.87|0
1654232420000|2022-06-03 05:00:20|305.79|302.99|305.79|302.99|305.79|302.99|305.79|302.99|0
1654232430000|2022-06-03 05:00:30|305.67|302.87|305.73|302.93|305.73|302.93|305.67|302.87|0
1654232440000|2022-06-03 05:00:40|305.67|302.87|305.73|302.93|305.79|302.99|305.67|302.87|0
1654232450000|2022-06-03 05:00:50|305.67|302.87|305.67|302.87|305.67|302.87|305.67|302.87|0
1654232490000|2022-06-03 05:01:30|305.61|302.81|305.54|302.74|305.67|302.87|305.54|302.74|0
1654232500000|2022-06-03 05:01:40|305.61|302.81|305.54|302.74|305.67|302.87|305.54|302.74|0
1654232510000|2022-06-03 05:01:50|305.42|302.62|305.42|302.62|305.42|302.62|305.42|302.62|0
1654232520000|2022-06-03 05:02:00|305.36|302.56|305.36|302.56|305.36|302.56|305.36|302.56|0
1654232530000|2022-06-03 05:02:10|305.29|302.49|305.29|302.49|305.29|302.49|305.29|302.49|0
1654232570000|2022-06-03 05:02:50|305.23|302.43|305.29|302.49|305.29|302.49|305.23|302.43|0
1654232580000|2022-06-03 05:03:00|305.16|302.36|305.29|302.49|305.29|302.49|305.16|302.36|0
1654232600000|2022-06-03 05:03:20|305.16|302.36|305.16|302.36|305.16|302.36|305.16|302.36|0
1654232610000|2022-06-03 05:03:30|305.29|302.49|305.29|302.49|305.29|302.49|305.29|302.49|0
1654232630000|2022-06-03 05:03:50|305.42|302.62|305.42|302.62|305.42|302.62|305.42|302.62|0
1654232640000|2022-06-03 05:04:00|305.29|302.49|305.29|302.49|305.29|302.49|305.29|302.49|0
1654232670000|2022-06-03 05:04:30|305.35|302.55|305.41|302.61|305.41|302.61|305.35|302.55|0
1654232680000|2022-06-03 05:04:40|305.48|302.68|305.54|302.74|305.54|302.74|305.48|302.68|0
1654232700000|2022-06-03 05:05:00|305.41|302.61|305.29|302.49|305.41|302.61|305.29|302.49|0
1654232730000|2022-06-03 05:05:30|305.41|302.61|305.41|302.61|305.41|302.61|305.41|302.61|0
1654232760000|2022-06-03 05:06:00|305.35|302.55|305.29|302.49|305.35|302.55|305.29|302.49|0
1654232770000|2022-06-03 05:06:10|305.35|302.55|305.41|302.61|305.41|302.61|305.35|302.55|0
1654232790000|2022-06-03 05:06:30|305.29|302.49|305.29|302.49|305.29|302.49|305.29|302.49|0
1654232820000|2022-06-03 05:07:00|305.23|302.43|305.23|302.43|305.23|302.43|305.23|302.43|0
1654232830000|2022-06-03 05:07:10|305.16|302.36|305.16|302.36|305.16|302.36|305.16|302.36|0
1654232840000|2022-06-03 05:07:20|305.23|302.43|305.29|302.49|305.29|302.49|305.23|302.43|0
1654232880000|2022-06-03 05:08:00|305.41|302.61|305.41|302.61|305.41|302.61|305.41|302.61|0
1654232900000|2022-06-03 05:08:20|305.54|302.74|305.54|302.74|305.54|302.74|305.54|302.74|0
1654232950000|2022-06-03 05:09:10|305.6|302.8|305.54|302.74|305.6|302.8|305.54|302.74|0
1654232960000|2022-06-03 05:09:20|305.41|302.61|305.41|302.61|305.41|302.61|305.41|302.61|0
1654232990000|2022-06-03 05:09:50|305.29|302.49|305.48|302.68|305.48|302.68|305.29|302.49|0
1654233000000|2022-06-03 05:10:00|305.54|302.74|305.41|302.61|305.54|302.74|305.41|302.61|0
1654233030000|2022-06-03 05:10:30|305.29|302.49|305.29|302.49|305.29|302.49|305.29|302.49|0
1654233050000|2022-06-03 05:10:50|305.41|302.61|305.29|302.49|305.41|302.61|305.29|302.49|0
1654233060000|2022-06-03 05:11:00|305.23|302.43|305.29|302.49|305.29|302.49|305.23|302.43|0
1654233120000|2022-06-03 05:12:00|305.35|302.55|305.41|302.61|305.41|302.61|305.35|302.55|0
1654233130000|2022-06-03 05:12:10|305.54|302.74|305.48|302.68|305.54|302.74|305.48|302.68|0
1654233140000|2022-06-03 05:12:20|305.41|302.61|305.41|302.61|305.41|302.61|305.41|302.61|0
1654233160000|2022-06-03 05:12:40|305.35|302.55|305.35|302.55|305.41|302.61|305.35|302.55|0
1654233170000|2022-06-03 05:12:50|305.41|302.61|305.35|302.55|305.41|302.61|305.35|302.55|0
1654233190000|2022-06-03 05:13:10|305.29|302.49|305.29|302.49|305.29|302.49|305.29|302.49|0
1654233210000|2022-06-03 05:13:30|305.28|302.48|305.28|302.48|305.28|302.48|305.28|302.48|0
1654233220000|2022-06-03 05:13:40|305.35|302.55|305.35|302.55|305.35|302.55|305.28|302.48|0
1654233230000|2022-06-03 05:13:50|305.28|302.48|305.35|302.55|305.35|302.55|305.28|302.48|0
1654233280000|2022-06-03 05:14:40|305.28|302.48|305.28|302.48|305.28|302.48|305.28|302.48|0
1654233300000|2022-06-03 05:15:00|305.16|302.36|305.16|302.36|305.16|302.36|305.16|302.36|0
1654233310000|2022-06-03 05:15:10|305.28|302.48|305.35|302.55|305.35|302.55|305.28|302.48|0
1654233320000|2022-06-03 05:15:20|305.28|302.48|305.28|302.48|305.28|302.48|305.28|302.48|0
1654233360000|2022-06-03 05:16:00|305.41|302.61|305.41|302.61|305.41|302.61|305.41|302.61|0
1654233370000|2022-06-03 05:16:10|305.28|302.48|305.28|302.48|305.28|302.48|305.28|302.48|0
1654233480000|2022-06-03 05:18:00|305.41|302.61|305.28|302.48|305.41|302.61|305.28|302.48|0
1654233500000|2022-06-03 05:18:20|305.41|302.61|305.41|302.61|305.41|302.61|305.41|302.61|0
1654233540000|2022-06-03 05:19:00|305.28|302.48|305.28|302.48|305.28|302.48|305.28|302.48|0
1654233550000|2022-06-03 05:19:10|305.16|302.36|305.28|302.48|305.28|302.48|305.16|302.36|0
1654233610000|2022-06-03 05:20:10|305.16|302.36|305.16|302.36|305.16|302.36|305.16|302.36|0
1654233630000|2022-06-03 05:20:30|305.28|302.48|305.28|302.48|305.28|302.48|305.28|302.48|0
1654233650000|2022-06-03 05:20:50|305.16|302.36|305.16|302.36|305.16|302.36|305.16|302.36|0
1654233780000|2022-06-03 05:23:00|305.15|302.35|305.15|302.35|305.22|302.42|305.15|302.35|0
1654233790000|2022-06-03 05:23:10|305.22|302.42|304.28|301.48|305.22|302.42|304.15|301.35|0
1654233800000|2022-06-03 05:23:20|304.34|301.54|304.47|301.67|304.53|301.73|304.34|301.54|0
1654233810000|2022-06-03 05:23:30|304.4|301.6|304.4|301.6|304.4|301.6|304.4|301.6|0
1654233820000|2022-06-03 05:23:40|304.28|301.48|304.28|301.48|304.28|301.48|304.28|301.48|0
1654233830000|2022-06-03 05:23:50|304.22|301.42|304.4|301.6|304.4|301.6|304.22|301.42|0
1654233840000|2022-06-03 05:24:00|304.34|301.54|304.28|301.48|304.34|301.54|304.28|301.48|0
1654233860000|2022-06-03 05:24:20|304.4|301.6|304.4|301.6|304.4|301.6|304.4|301.6|0
1654233870000|2022-06-03 05:24:30|304.47|301.67|304.4|301.6|304.53|301.73|304.4|301.6|0
1654233880000|2022-06-03 05:24:40|304.53|301.73|304.53|301.73|304.53|301.73|304.53|301.73|0
1654233890000|2022-06-03 05:24:50|304.47|301.67|304.4|301.6|304.47|301.67|304.4|301.6|0
1654233920000|2022-06-03 05:25:20|304.28|301.48|304.28|301.48|304.28|301.48|304.28|301.48|0
1654233960000|2022-06-03 05:26:00|304.15|301.35|304.15|301.35|304.15|301.35|304.15|301.35|0
1654233970000|2022-06-03 05:26:10|304.09|301.29|304.09|301.29|304.09|301.29|304.09|301.29|0
1654233990000|2022-06-03 05:26:30|304.03|301.23|304.15|301.35|304.15|301.35|304.03|301.23|0
1654234000000|2022-06-03 05:26:40|304.28|301.48|304.28|301.48|304.28|301.48|304.28|301.48|0
1654234070000|2022-06-03 05:27:50|304.15|301.35|304.15|301.35|304.15|301.35|304.15|301.35|0
1654234080000|2022-06-03 05:28:00|304.02|301.22|304.02|301.22|304.02|301.22|304.02|301.22|0
1654234090000|2022-06-03 05:28:10|304.15|301.35|304.15|301.35|304.15|301.35|304.15|301.35|0
1654234100000|2022-06-03 05:28:20|304.22|301.42|304.21|301.41|304.22|301.42|304.21|301.41|0
1654234110000|2022-06-03 05:28:30|304.28|301.48|304.27|301.47|304.28|301.48|304.27|301.47|0
1654234140000|2022-06-03 05:29:00|304.09|301.29|303.9|301.1|304.09|301.29|303.9|301.1|0
1654234150000|2022-06-03 05:29:10|304.02|301.22|303.9|301.1|304.02|301.22|303.9|301.1|0
1654234160000|2022-06-03 05:29:20|304.02|301.22|303.9|301.1|304.02|301.22|303.77|300.97|0
1654234170000|2022-06-03 05:29:30|303.77|300.97|303.77|300.97|303.77|300.97|303.77|300.97|0
1654234190000|2022-06-03 05:29:50|303.9|301.1|303.9|301.1|303.9|301.1|303.9|301.1|0
1654234210000|2022-06-03 05:30:10|303.77|300.97|303.65|300.85|303.77|300.97|303.65|300.85|0
1654234220000|2022-06-03 05:30:20|303.77|300.97|303.65|300.85|303.77|300.97|303.65|300.85|0
1654234230000|2022-06-03 05:30:30|303.71|300.91|303.65|300.85|303.77|300.97|303.65|300.85|0
1654234240000|2022-06-03 05:30:40|303.77|300.97|303.9|301.1|303.9|301.1|303.77|300.97|0
1654234250000|2022-06-03 05:30:50|303.77|300.97|303.77|300.97|303.77|300.97|303.77|300.97|0
1654234270000|2022-06-03 05:31:10|303.65|300.85|303.77|300.97|303.84|301.04|303.65|300.85|0
1654234280000|2022-06-03 05:31:20|303.71|300.91|303.65|300.85|303.71|300.91|303.65|300.85|0
1654234310000|2022-06-03 05:31:50|303.52|300.72|303.52|300.72|303.65|300.85|303.52|300.72|0
1654234330000|2022-06-03 05:32:10|303.4|300.6|303.52|300.72|303.65|300.85|303.4|300.6|0
1654234380000|2022-06-03 05:33:00|303.4|300.6|303.52|300.72|303.52|300.72|303.4|300.6|0
1654234400000|2022-06-03 05:33:20|303.65|300.85|303.65|300.85|303.65|300.85|303.65|300.85|0
1654234440000|2022-06-03 05:34:00|303.77|300.97|303.77|300.97|303.77|300.97|303.77|300.97|0
1654234450000|2022-06-03 05:34:10|303.9|301.1|303.9|301.1|303.9|301.1|303.84|301.04|0
1654234470000|2022-06-03 05:34:30|304.02|301.22|303.9|301.1|304.02|301.22|303.9|301.1|0
1654234480000|2022-06-03 05:34:40|303.96|301.16|304.02|301.22|304.02|301.22|303.9|301.1|0
1654234500000|2022-06-03 05:35:00|304.15|301.35|304.15|301.35|304.15|301.35|304.09|301.29|0
1654234520000|2022-06-03 05:35:20|304.02|301.22|304.02|301.22|304.02|301.22|303.9|301.1|0
1654234530000|2022-06-03 05:35:30|303.9|301.1|303.9|301.1|303.9|301.1|303.9|301.1|0
1654234540000|2022-06-03 05:35:40|303.77|300.97|303.65|300.85|303.77|300.97|303.65|300.85|0
1654234550000|2022-06-03 05:35:50|303.77|300.97|303.9|301.1|303.9|301.1|303.77|300.97|0
1654234560000|2022-06-03 05:36:00|303.77|300.97|303.77|300.97|303.77|300.97|303.77|300.97|0
1654234570000|2022-06-03 05:36:10|303.9|301.1|303.9|301.1|303.9|301.1|303.9|301.1|0
1654234580000|2022-06-03 05:36:20|303.77|300.97|303.77|300.97|303.9|301.1|303.77|300.97|0
1654234600000|2022-06-03 05:36:40|303.65|300.85|303.65|300.85|303.65|300.85|303.65|300.85|0
1654234630000|2022-06-03 05:37:10|303.52|300.72|303.52|300.72|303.52|300.72|303.52|300.72|0
1654234640000|2022-06-03 05:37:20|303.65|300.85|303.65|300.85|303.65|300.85|303.65|300.85|0
1654234650000|2022-06-03 05:37:30|303.77|300.97|303.77|300.97|303.77|300.97|303.65|300.85|0
1654234660000|2022-06-03 05:37:40|303.71|300.91|303.65|300.85|303.71|300.91|303.65|300.85|0
1654234670000|2022-06-03 05:37:50|303.64|300.84|303.58|300.78|303.64|300.84|303.58|300.78|0
1654234680000|2022-06-03 05:38:00|303.52|300.72|303.52|300.72|303.52|300.72|303.52|300.72|0
1654234730000|2022-06-03 05:38:50|303.39|300.59|303.52|300.72|303.52|300.72|303.39|300.59|0
1654234750000|2022-06-03 05:39:10|303.39|300.59|303.39|300.59|303.39|300.59|303.39|300.59|0
1654234780000|2022-06-03 05:39:40|303.27|300.47|303.27|300.47|303.39|300.59|303.27|300.47|0
1654234820000|2022-06-03 05:40:20|303.14|300.34|303.14|300.34|303.14|300.34|303.14|300.34|0
1654234830000|2022-06-03 05:40:30|303.27|300.47|303.27|300.47|303.27|300.47|303.14|300.34|0
1654234840000|2022-06-03 05:40:40|303.52|300.72|303.64|300.84|303.64|300.84|303.52|300.72|0
1654234850000|2022-06-03 05:40:50|303.52|300.72|303.52|300.72|303.52|300.72|303.52|300.72|0
1654234880000|2022-06-03 05:41:20|303.39|300.59|303.39|300.59|303.39|300.59|303.39|300.59|0
1654234890000|2022-06-03 05:41:30|303.52|300.72|303.39|300.59|303.52|300.72|303.39|300.59|0
1654234910000|2022-06-03 05:41:50|303.33|300.53|303.27|300.47|303.33|300.53|303.27|300.47|0
1654234920000|2022-06-03 05:42:00|303.21|300.41|303.14|300.34|303.21|300.41|303.14|300.34|0
1654234940000|2022-06-03 05:42:20|303.02|300.22|302.89|300.09|303.02|300.22|302.89|300.09|0
1654234970000|2022-06-03 05:42:50|302.77|299.97|302.83|300.03|302.83|300.03|302.77|299.97|0
1654234980000|2022-06-03 05:43:00|303.14|300.34|303.14|300.34|303.14|300.34|303.02|300.22|0
1654234990000|2022-06-03 05:43:10|303.27|300.47|303.27|300.47|303.27|300.47|303.27|300.47|0
1654235000000|2022-06-03 05:43:20|303.39|300.59|303.52|300.72|303.52|300.72|303.39|300.59|0
1654235010000|2022-06-03 05:43:30|303.64|300.84|303.64|300.84|303.64|300.84|303.64|300.84|0
1654235020000|2022-06-03 05:43:40|303.71|300.91|303.77|300.97|303.77|300.97|303.71|300.91|0
1654235030000|2022-06-03 05:43:50|303.89|301.09|303.89|301.09|303.89|301.09|303.89|301.09|0
1654235040000|2022-06-03 05:44:00|303.77|300.97|303.77|300.97|303.77|300.97|303.77|300.97|0
1654235050000|2022-06-03 05:44:10|303.83|301.03|303.89|301.09|303.89|301.09|303.83|301.03|0
1654235060000|2022-06-03 05:44:20|303.77|300.97|304.14|301.34|304.14|301.34|303.77|300.97|0
1654235070000|2022-06-03 05:44:30|304.02|301.22|304.14|301.34|304.14|301.34|304.02|301.22|0
1654235090000|2022-06-03 05:44:50|304.21|301.41|304.14|301.34|304.21|301.41|304.14|301.34|0
1654235100000|2022-06-03 05:45:00|304.21|301.41|304.14|301.34|304.27|301.47|304.14|301.34|0
1654235110000|2022-06-03 05:45:10|304.27|301.47|304.14|301.34|304.27|301.47|304.14|301.34|0
1654235120000|2022-06-03 05:45:20|304.27|301.47|304.27|301.47|304.27|301.47|304.27|301.47|0
1654235130000|2022-06-03 05:45:30|304.14|301.34|304.14|301.34|304.14|301.34|304.14|301.34|0
1654235150000|2022-06-03 05:45:50|304.27|301.47|304.27|301.47|304.27|301.47|304.27|301.47|0
1654235160000|2022-06-03 05:46:00|304.39|301.59|304.39|301.59|304.39|301.59|304.39|301.59|0
1654235170000|2022-06-03 05:46:10|304.27|301.47|304.27|301.47|304.33|301.53|304.27|301.47|0
1654235180000|2022-06-03 05:46:20|304.14|301.34|304.14|301.34|304.14|301.34|304.14|301.34|0
1654235190000|2022-06-03 05:46:30|304.02|301.22|304.02|301.22|304.02|301.22|304.02|301.22|0
1654235200000|2022-06-03 05:46:40|303.96|301.16|303.96|301.16|303.96|301.16|303.96|301.16|0
1654235210000|2022-06-03 05:46:50|303.89|301.09|303.89|301.09|303.89|301.09|303.83|301.03|0
1654235220000|2022-06-03 05:47:00|303.83|301.03|303.96|301.16|304.02|301.22|303.83|301.03|0
1654235230000|2022-06-03 05:47:10|303.89|301.09|303.83|301.03|303.89|301.09|303.83|301.03|0
1654235250000|2022-06-03 05:47:30|303.89|301.09|303.89|301.09|303.89|301.09|303.89|301.09|0
1654235290000|2022-06-03 05:48:10|303.96|301.16|303.89|301.09|303.96|301.16|303.89|301.09|0
1654235300000|2022-06-03 05:48:20|304.02|301.22|304.02|301.22|304.02|301.22|304.02|301.22|0
1654235310000|2022-06-03 05:48:30|303.89|301.09|303.89|301.09|303.89|301.09|303.89|301.09|0
1654235320000|2022-06-03 05:48:40|303.95|301.15|303.89|301.09|303.95|301.15|303.89|301.09|0
1654235330000|2022-06-03 05:48:50|303.95|301.15|303.95|301.15|303.95|301.15|303.95|301.15|0
1654235340000|2022-06-03 05:49:00|304.14|301.34|304.08|301.28|304.14|301.34|304.08|301.28|0
1654235350000|2022-06-03 05:49:10|304.14|301.34|304.27|301.47|304.27|301.47|304.14|301.34|0
1654235360000|2022-06-03 05:49:20|304.26|301.46|304.26|301.46|304.26|301.46|304.26|301.46|0
1654235370000|2022-06-03 05:49:30|304.14|301.34|304.08|301.28|304.14|301.34|304.08|301.28|0
1654235380000|2022-06-03 05:49:40|304.14|301.34|304.14|301.34|304.14|301.34|304.14|301.34|0
1654235390000|2022-06-03 05:49:50|304.2|301.4|304.2|301.4|304.2|301.4|304.14|301.34|0
1654235400000|2022-06-03 05:50:00|304.14|301.34|304.08|301.28|304.14|301.34|304.01|301.21|0
1654235410000|2022-06-03 05:50:10|304.14|301.34|304.08|301.28|304.14|301.34|304.08|301.28|0
1654235420000|2022-06-03 05:50:20|304.14|301.34|304.08|301.28|304.14|301.34|304.08|301.28|0
1654235430000|2022-06-03 05:50:30|304.14|301.34|304.14|301.34|304.14|301.34|304.14|301.34|0
1654235440000|2022-06-03 05:50:40|304.08|301.28|303.89|301.09|304.08|301.28|303.89|301.09|0
1654235450000|2022-06-03 05:50:50|304.01|301.21|304.14|301.34|304.14|301.34|304.01|301.21|0
1654235460000|2022-06-03 05:51:00|304.26|301.46|304.2|301.4|304.26|301.46|304.2|301.4|0
1654235470000|2022-06-03 05:51:10|304.26|301.46|304.14|301.34|304.26|301.46|304.14|301.34|0
1654235480000|2022-06-03 05:51:20|304.26|301.46|304.39|301.59|304.39|301.59|304.26|301.46|0
1654235490000|2022-06-03 05:51:30|304.58|301.78|304.64|301.84|304.64|301.84|304.51|301.71|0
1654235500000|2022-06-03 05:51:40|304.58|301.78|304.64|301.84|304.64|301.84|304.58|301.78|0
1654235510000|2022-06-03 05:51:50|304.51|301.71|304.51|301.71|304.51|301.71|304.51|301.71|0
1654235520000|2022-06-03 05:52:00|304.58|301.78|304.51|301.71|304.58|301.78|304.51|301.71|0
1654235530000|2022-06-03 05:52:10|304.39|301.59|304.14|301.34|304.39|301.59|304.14|301.34|0
1654235540000|2022-06-03 05:52:20|304.26|301.46|304.14|301.34|304.26|301.46|304.14|301.34|0
1654235550000|2022-06-03 05:52:30|304.01|301.21|304.01|301.21|304.14|301.34|304.01|301.21|0
1654235560000|2022-06-03 05:52:40|304.14|301.34|304.39|301.59|304.39|301.59|304.14|301.34|0
1654235570000|2022-06-03 05:52:50|304.26|301.46|304.26|301.46|304.26|301.46|304.26|301.46|0
1654235600000|2022-06-03 05:53:20|304.14|301.34|304.14|301.34|304.26|301.46|304.14|301.34|0
1654235610000|2022-06-03 05:53:30|304.2|301.4|304.2|301.4|304.2|301.4|304.14|301.34|0
1654235620000|2022-06-03 05:53:40|304.26|301.46|304.26|301.46|304.26|301.46|304.26|301.46|0
1654235630000|2022-06-03 05:53:50|303.89|301.09|303.89|301.09|303.89|301.09|303.89|301.09|0
1654235640000|2022-06-03 05:54:00|303.76|300.96|303.76|300.96|303.76|300.96|303.76|300.96|0
1654235670000|2022-06-03 05:54:30|303.89|301.09|303.76|300.96|303.89|301.09|303.76|300.96|0
1654235680000|2022-06-03 05:54:40|303.89|301.09|303.76|300.96|303.89|301.09|303.76|300.96|0
1654235690000|2022-06-03 05:54:50|303.83|301.03|303.89|301.09|303.89|301.09|303.83|301.03|0
1654235700000|2022-06-03 05:55:00|304.14|301.34|304.14|301.34|304.14|301.34|304.08|301.28|0
1654235710000|2022-06-03 05:55:10|304.2|301.4|304.01|301.21|304.2|301.4|304.01|301.21|0
1654235720000|2022-06-03 05:55:20|304.08|301.28|304.14|301.34|304.14|301.34|304.08|301.28|0
1654235730000|2022-06-03 05:55:30|304.26|301.46|304.33|301.53|304.33|301.53|304.26|301.46|0
1654235740000|2022-06-03 05:55:40|304.39|301.59|304.45|301.65|304.45|301.65|304.33|301.53|0
1654235750000|2022-06-03 05:55:50|304.51|301.71|304.58|301.78|304.64|301.84|304.51|301.71|0
1654235760000|2022-06-03 05:56:00|304.64|301.84|304.39|301.59|304.64|301.84|304.39|301.59|0
1654235780000|2022-06-03 05:56:20|304.51|301.71|304.39|301.59|304.51|301.71|304.39|301.59|0
1654235790000|2022-06-03 05:56:30|304.33|301.53|304.33|301.53|304.33|301.53|304.33|301.53|0
1654235800000|2022-06-03 05:56:40|304.39|301.59|304.39|301.59|304.39|301.59|304.39|301.59|0
1654235810000|2022-06-03 05:56:50|304.26|301.46|304.26|301.46|304.26|301.46|304.26|301.46|0
1654235820000|2022-06-03 05:57:00|304.39|301.59|304.39|301.59|304.39|301.59|304.33|301.53|0
1654235830000|2022-06-03 05:57:10|304.26|301.46|304.14|301.34|304.26|301.46|304.14|301.34|0
1654235860000|2022-06-03 05:57:40|304.01|301.21|304.08|301.28|304.08|301.28|304.01|301.21|0
1654235870000|2022-06-03 05:57:50|304.01|301.21|304.01|301.21|304.01|301.21|304.01|301.21|0
1654235890000|2022-06-03 05:58:10|303.89|301.09|304.14|301.34|304.14|301.34|303.89|301.09|0
1654235900000|2022-06-03 05:58:20|304.26|301.46|304.2|301.4|304.26|301.46|304.2|301.4|0
1654235910000|2022-06-03 05:58:30|304.01|301.21|303.89|301.09|304.01|301.21|303.89|301.09|0
1654235930000|2022-06-03 05:58:50|303.88|301.08|303.88|301.08|303.88|301.08|303.88|301.08|0
1654235940000|2022-06-03 05:59:00|303.82|301.02|303.88|301.08|303.88|301.08|303.76|300.96|0
1654235950000|2022-06-03 05:59:10|303.76|300.96|303.76|300.96|303.76|300.96|303.76|300.96|0
1654235960000|2022-06-03 05:59:20|303.88|301.08|303.88|301.08|303.88|301.08|303.82|301.02|0
1654235970000|2022-06-03 05:59:30|303.76|300.96|303.76|300.96|303.76|300.96|303.76|300.96|0
1654235980000|2022-06-03 05:59:40|303.82|301.02|303.76|300.96|303.82|301.02|303.76|300.96|0
1654235990000|2022-06-03 05:59:50|303.63|300.83|303.63|300.83|303.63|300.83|303.63|300.83|0
1654236000000|2022-06-03 06:00:00|303.76|300.96|304.07|301.27|304.07|301.27|303.76|300.96|0
1654236010000|2022-06-03 06:00:10|304.13|301.33|304.13|301.33|304.13|301.33|304.13|301.33|0
1654236020000|2022-06-03 06:00:20|304.01|301.21|304.01|301.21|304.01|301.21|304.01|301.21|0
1654236030000|2022-06-03 06:00:30|303.88|301.08|303.88|301.08|303.88|301.08|303.88|301.08|0
1654236040000|2022-06-03 06:00:40|303.76|300.96|303.76|300.96|303.76|300.96|303.76|300.96|0
1654236050000|2022-06-03 06:00:50|304.26|301.46|304.13|301.33|304.26|301.46|304.13|301.33|0
1654236090000|2022-06-03 06:01:30|304.07|301.27|304.13|301.33|304.13|301.33|304.01|301.21|0
1654236100000|2022-06-03 06:01:40|304.01|301.21|303.88|301.08|304.01|301.21|303.88|301.08|0
1654236110000|2022-06-03 06:01:50|304.01|301.21|304.01|301.21|304.01|301.21|303.88|301.08|0
1654236120000|2022-06-03 06:02:00|304.13|301.33|304.13|301.33|304.13|301.33|304.01|301.21|0
1654236140000|2022-06-03 06:02:20|304.26|301.46|304.26|301.46|304.26|301.46|304.26|301.46|0
1654236150000|2022-06-03 06:02:30|304.63|301.83|304.63|301.83|304.63|301.83|304.63|301.83|0
1654236160000|2022-06-03 06:02:40|304.76|301.96|304.76|301.96|304.76|301.96|304.76|301.96|0
1654236180000|2022-06-03 06:03:00|305.01|302.21|304.95|302.15|305.01|302.21|304.95|302.15|0
1654236190000|2022-06-03 06:03:10|305.14|302.34|305.01|302.21|305.14|302.34|305.01|302.21|0
1654236200000|2022-06-03 06:03:20|305.14|302.34|305.26|302.46|305.26|302.46|305.14|302.34|0
1654236210000|2022-06-03 06:03:30|305.14|302.34|305.08|302.28|305.2|302.4|305.08|302.28|0
1654236220000|2022-06-03 06:03:40|304.88|302.08|305.01|302.21|305.01|302.21|304.88|302.08|0
1654236230000|2022-06-03 06:03:50|304.95|302.15|304.76|301.96|304.95|302.15|304.63|301.83|0
1654236240000|2022-06-03 06:04:00|304.63|301.83|304.76|301.96|304.88|302.08|304.63|301.83|0
1654236250000|2022-06-03 06:04:10|304.38|301.58|304.63|301.83|304.63|301.83|304.38|301.58|0
1654236260000|2022-06-03 06:04:20|304.51|301.71|304.38|301.58|304.51|301.71|304.38|301.58|0
1654236270000|2022-06-03 06:04:30|304.26|301.46|304.01|301.21|304.26|301.46|304.01|301.21|0
1654236280000|2022-06-03 06:04:40|304.13|301.33|304.26|301.46|304.26|301.46|304.13|301.33|0
1654236300000|2022-06-03 06:05:00|304.38|301.58|304.38|301.58|304.38|301.58|304.38|301.58|0
1654236310000|2022-06-03 06:05:10|304.51|301.71|304.51|301.71|304.51|301.71|304.51|301.71|0
1654236340000|2022-06-03 06:05:40|304.63|301.83|304.7|301.9|304.76|301.96|304.63|301.83|0
1654236350000|2022-06-03 06:05:50|304.76|301.96|304.76|301.96|304.76|301.96|304.76|301.96|0
1654236360000|2022-06-03 06:06:00|304.88|302.08|304.88|302.08|304.88|302.08|304.88|302.08|0
1654236370000|2022-06-03 06:06:10|304.95|302.15|305.2|302.4|305.2|302.4|304.95|302.15|0
1654236380000|2022-06-03 06:06:20|305.13|302.33|304.88|302.08|305.13|302.33|304.88|302.08|0
1654236390000|2022-06-03 06:06:30|304.76|301.96|304.38|301.58|304.76|301.96|304.38|301.58|0
1654236400000|2022-06-03 06:06:40|304.51|301.71|304.51|301.71|304.51|301.71|304.51|301.71|0
1654236410000|2022-06-03 06:06:50|304.63|301.83|304.57|301.77|304.63|301.83|304.51|301.71|0
1654236420000|2022-06-03 06:07:00|304.63|301.83|304.63|301.83|304.63|301.83|304.57|301.77|0
1654236430000|2022-06-03 06:07:10|304.57|301.77|304.51|301.71|304.57|301.77|304.51|301.71|0
1654236450000|2022-06-03 06:07:30|304.63|301.83|304.51|301.71|304.76|301.96|304.51|301.71|0
1654236480000|2022-06-03 06:08:00|304.63|301.83|304.63|301.83|304.63|301.83|304.51|301.71|0
1654236490000|2022-06-03 06:08:10|304.76|301.96|304.76|301.96|304.76|301.96|304.76|301.96|0
1654236510000|2022-06-03 06:08:30|304.63|301.83|304.63|301.83|304.76|301.96|304.63|301.83|0
1654236520000|2022-06-03 06:08:40|304.76|301.96|304.63|301.83|304.76|301.96|304.63|301.83|0
1654236540000|2022-06-03 06:09:00|304.7|301.9|304.63|301.83|304.7|301.9|304.63|301.83|0
1654236550000|2022-06-03 06:09:10|304.76|301.96|304.63|301.83|304.88|302.08|304.63|301.83|0
1654236560000|2022-06-03 06:09:20|304.76|301.96|304.63|301.83|304.76|301.96|304.63|301.83|0
1654236570000|2022-06-03 06:09:30|304.57|301.77|304.63|301.83|304.63|301.83|304.57|301.77|0
1654236580000|2022-06-03 06:09:40|304.51|301.71|304.38|301.58|304.51|301.71|304.38|301.58|0
1654236590000|2022-06-03 06:09:50|304.26|301.46|304|301.2|304.26|301.46|304|301.2|0
1654236600000|2022-06-03 06:10:00|304.13|301.33|304.38|301.58|304.38|301.58|304.13|301.33|0
1654236610000|2022-06-03 06:10:10|304.26|301.46|304.13|301.33|304.26|301.46|304.13|301.33|0
1654236620000|2022-06-03 06:10:20|304.25|301.45|304.25|301.45|304.38|301.58|304.25|301.45|0
1654236640000|2022-06-03 06:10:40|304.32|301.52|304.38|301.58|304.38|301.58|304.32|301.52|0
1654236650000|2022-06-03 06:10:50|304.25|301.45|304.25|301.45|304.25|301.45|304.13|301.33|0
1654236660000|2022-06-03 06:11:00|304.38|301.58|304.32|301.52|304.38|301.58|304.32|301.52|0
1654236670000|2022-06-03 06:11:10|304.25|301.45|304.32|301.52|304.38|301.58|304.25|301.45|0
1654236680000|2022-06-03 06:11:20|304.38|301.58|304.25|301.45|304.38|301.58|304.25|301.45|0
1654236690000|2022-06-03 06:11:30|304.13|301.33|304.19|301.39|304.19|301.39|304.13|301.33|0
1654236700000|2022-06-03 06:11:40|304.13|301.33|304.13|301.33|304.13|301.33|304.13|301.33|0
1654236710000|2022-06-03 06:11:50|304|301.2|304|301.2|304|301.2|304|301.2|0
1654236720000|2022-06-03 06:12:00|303.94|301.14|304|301.2|304|301.2|303.94|301.14|0
1654236770000|2022-06-03 06:12:50|303.88|301.08|303.88|301.08|303.88|301.08|303.88|301.08|0
1654236780000|2022-06-03 06:13:00|303.75|300.95|303.63|300.83|303.75|300.95|303.63|300.83|0
1654236790000|2022-06-03 06:13:10|303.5|300.7|303.88|301.08|303.88|301.08|303.5|300.7|0
1654236800000|2022-06-03 06:13:20|303.75|300.95|303.88|301.08|303.88|301.08|303.75|300.95|0
1654236810000|2022-06-03 06:13:30|303.75|300.95|303.75|300.95|303.75|300.95|303.75|300.95|0
1654236820000|2022-06-03 06:13:40|303.69|300.89|303.75|300.95|303.75|300.95|303.63|300.83|0
1654236840000|2022-06-03 06:14:00|303.88|301.08|303.63|300.83|303.88|301.08|303.63|300.83|0
1654236850000|2022-06-03 06:14:10|303.5|300.7|303.63|300.83|303.63|300.83|303.5|300.7|0
1654236860000|2022-06-03 06:14:20|303.88|301.08|303.75|300.95|303.88|301.08|303.75|300.95|0
1654236870000|2022-06-03 06:14:30|303.82|301.02|304|301.2|304|301.2|303.75|300.95|0
1654236880000|2022-06-03 06:14:40|304.13|301.33|304.13|301.33|304.13|301.33|304.13|301.33|0
1654236900000|2022-06-03 06:15:00|304.25|301.45|304.25|301.45|304.25|301.45|304.13|301.33|0
1654236910000|2022-06-03 06:15:10|304.38|301.58|304.38|301.58|304.44|301.64|304.38|301.58|0
1654236920000|2022-06-03 06:15:20|304.44|301.64|304.13|301.33|304.44|301.64|304.13|301.33|0
1654236930000|2022-06-03 06:15:30|304|301.2|304.13|301.33|304.13|301.33|304|301.2|0
1654236940000|2022-06-03 06:15:40|304.07|301.27|304|301.2|304.07|301.27|304|301.2|0
1654236950000|2022-06-03 06:15:50|304.13|301.33|304|301.2|304.13|301.33|304|301.2|0
1654236960000|2022-06-03 06:16:00|303.88|301.08|303.88|301.08|303.88|301.08|303.88|301.08|0
1654237000000|2022-06-03 06:16:40|303.75|300.95|303.75|300.95|303.88|301.08|303.75|300.95|0
1654237010000|2022-06-03 06:16:50|303.63|300.83|303.63|300.83|303.63|300.83|303.5|300.7|0
1654237020000|2022-06-03 06:17:00|303.75|300.95|303.63|300.83|303.75|300.95|303.63|300.83|0
1654237030000|2022-06-03 06:17:10|303.5|300.7|303.5|300.7|303.5|300.7|303.5|300.7|0
1654237040000|2022-06-03 06:17:20|303.63|300.83|303.63|300.83|303.63|300.83|303.63|300.83|0
1654237060000|2022-06-03 06:17:40|303.5|300.7|303.5|300.7|303.5|300.7|303.5|300.7|0
1654237070000|2022-06-03 06:17:50|303.63|300.83|303.63|300.83|303.63|300.83|303.63|300.83|0
1654237080000|2022-06-03 06:18:00|303.5|300.7|303.5|300.7|303.57|300.77|303.5|300.7|0
1654237090000|2022-06-03 06:18:10|303.38|300.58|303.38|300.58|303.38|300.58|303.38|300.58|0
1654237100000|2022-06-03 06:18:20|303.5|300.7|303.38|300.58|303.5|300.7|303.38|300.58|0
1654237110000|2022-06-03 06:18:30|303.5|300.7|303.5|300.7|303.5|300.7|303.5|300.7|0
1654237120000|2022-06-03 06:18:40|303.44|300.64|303.5|300.7|303.5|300.7|303.38|300.58|0
1654237130000|2022-06-03 06:18:50|303.38|300.58|303.38|300.58|303.38|300.58|303.38|300.58|0
1654237140000|2022-06-03 06:19:00|303.5|300.7|303.5|300.7|303.5|300.7|303.5|300.7|0
1654237150000|2022-06-03 06:19:10|303.63|300.83|303.63|300.83|303.63|300.83|303.63|300.83|0
1654237160000|2022-06-03 06:19:20|303.75|300.95|303.63|300.83|303.75|300.95|303.63|300.83|0
1654237170000|2022-06-03 06:19:30|303.62|300.82|303.75|300.95|303.75|300.95|303.62|300.82|0
1654237180000|2022-06-03 06:19:40|303.62|300.82|303.75|300.95|303.75|300.95|303.62|300.82|0
1654237190000|2022-06-03 06:19:50|303.69|300.89|303.75|300.95|303.81|301.01|303.69|300.89|0
1654237200000|2022-06-03 06:20:00|303.62|300.82|303.62|300.82|303.62|300.82|303.62|300.82|0
1654237230000|2022-06-03 06:20:30|303.75|300.95|303.75|300.95|303.75|300.95|303.75|300.95|0
1654237240000|2022-06-03 06:20:40|303.5|300.7|303.5|300.7|303.5|300.7|303.5|300.7|0
1654237250000|2022-06-03 06:20:50|303.62|300.82|303.56|300.76|303.62|300.82|303.56|300.76|0
1654237260000|2022-06-03 06:21:00|303.62|300.82|303.5|300.7|303.62|300.82|303.5|300.7|0
1654237270000|2022-06-03 06:21:10|303.37|300.57|303.62|300.82|303.62|300.82|303.37|300.57|0
1654237280000|2022-06-03 06:21:20|303.5|300.7|303.56|300.76|303.56|300.76|303.5|300.7|0
1654237290000|2022-06-03 06:21:30|303.5|300.7|303.62|300.82|303.62|300.82|303.5|300.7|0
1654237300000|2022-06-03 06:21:40|303.75|300.95|303.87|301.07|303.87|301.07|303.75|300.95|0
1654237310000|2022-06-03 06:21:50|303.75|300.95|303.62|300.82|303.75|300.95|303.62|300.82|0
1654237340000|2022-06-03 06:22:20|303.5|300.7|303.37|300.57|303.5|300.7|303.37|300.57|0
1654237350000|2022-06-03 06:22:30|303.31|300.51|303.37|300.57|303.37|300.57|303.31|300.51|0
1654237360000|2022-06-03 06:22:40|303.5|300.7|303.37|300.57|303.5|300.7|303.37|300.57|0
1654237370000|2022-06-03 06:22:50|303.5|300.7|303.62|300.82|303.62|300.82|303.5|300.7|0
1654237380000|2022-06-03 06:23:00|303.5|300.7|303.5|300.7|303.5|300.7|303.5|300.7|0
1654237390000|2022-06-03 06:23:10|303.44|300.64|303.5|300.7|303.5|300.7|303.44|300.64|0
1654237400000|2022-06-03 06:23:20|303.62|300.82|303.62|300.82|303.62|300.82|303.62|300.82|0
1654237420000|2022-06-03 06:23:40|303.75|300.95|303.75|300.95|303.75|300.95|303.75|300.95|0
1654237430000|2022-06-03 06:23:50|303.62|300.82|303.62|300.82|303.62|300.82|303.62|300.82|0
1654237450000|2022-06-03 06:24:10|303.5|300.7|303.5|300.7|303.62|300.82|303.5|300.7|0
1654237460000|2022-06-03 06:24:20|303.37|300.57|303.25|300.45|303.37|300.57|303.25|300.45|0
1654237470000|2022-06-03 06:24:30|303.37|300.57|303.12|300.32|303.37|300.57|303.12|300.32|0
1654237480000|2022-06-03 06:24:40|302.87|300.07|302.75|299.95|302.87|300.07|302.75|299.95|0
1654237490000|2022-06-03 06:24:50|302.87|300.07|302.87|300.07|302.87|300.07|302.81|300.01|0
1654237500000|2022-06-03 06:25:00|302.75|299.95|302.5|299.7|302.75|299.95|302.5|299.7|0
1654237520000|2022-06-03 06:25:20|302.62|299.82|302.5|299.7|302.62|299.82|302.5|299.7|0
1654237540000|2022-06-03 06:25:40|302.62|299.82|302.75|299.95|302.75|299.95|302.62|299.82|0
1654237580000|2022-06-03 06:26:20|303|300.2|302.75|299.95|303|300.2|302.75|299.95|0
1654237590000|2022-06-03 06:26:30|302.87|300.07|303|300.2|303|300.2|302.87|300.07|0
1654237600000|2022-06-03 06:26:40|303.12|300.32|303.25|300.45|303.25|300.45|303.12|300.32|0
1654237610000|2022-06-03 06:26:50|303.12|300.32|303.12|300.32|303.12|300.32|303.12|300.32|0
1654237620000|2022-06-03 06:27:00|303.25|300.45|303.37|300.57|303.37|300.57|303.25|300.45|0
1654237650000|2022-06-03 06:27:30|303.25|300.45|303.5|300.7|303.5|300.7|303.25|300.45|0
1654237660000|2022-06-03 06:27:40|303.62|300.82|303.5|300.7|303.62|300.82|303.5|300.7|0
1654237670000|2022-06-03 06:27:50|303.37|300.57|303.25|300.45|303.37|300.57|303.25|300.45|0
1654237680000|2022-06-03 06:28:00|303.31|300.51|303.62|300.82|303.62|300.82|303.31|300.51|0
1654237690000|2022-06-03 06:28:10|303.5|300.7|303.5|300.7|303.5|300.7|303.44|300.64|0
1654237700000|2022-06-03 06:28:20|303.62|300.82|303.87|301.07|303.87|301.07|303.62|300.82|0
1654237730000|2022-06-03 06:28:50|303.75|300.95|303.75|300.95|303.75|300.95|303.75|300.95|0
1654237740000|2022-06-03 06:29:00|303.87|301.07|303.87|301.07|303.87|301.07|303.87|301.07|0
1654237750000|2022-06-03 06:29:10|303.81|301.01|304.12|301.32|304.12|301.32|303.81|301.01|0
1654237760000|2022-06-03 06:29:20|304.06|301.26|304.25|301.45|304.25|301.45|304|301.2|0
1654237770000|2022-06-03 06:29:30|304.19|301.39|304.25|301.45|304.25|301.45|304.12|301.32|0
1654237780000|2022-06-03 06:29:40|304.12|301.32|304.25|301.45|304.25|301.45|304.12|301.32|0
1654237800000|2022-06-03 06:30:00|304.19|301.39|304.25|301.45|304.25|301.45|304.12|301.32|0
1654237810000|2022-06-03 06:30:10|304.31|301.51|304.37|301.57|304.37|301.57|304.31|301.51|0
1654237820000|2022-06-03 06:30:20|304.25|301.45|304.12|301.32|304.25|301.45|304.12|301.32|0
1654237830000|2022-06-03 06:30:30|303.99|301.19|303.99|301.19|303.99|301.19|303.99|301.19|0
1654237840000|2022-06-03 06:30:40|304.06|301.26|304.12|301.32|304.12|301.32|303.99|301.19|0
1654237850000|2022-06-03 06:30:50|304.25|301.45|304.37|301.57|304.37|301.57|304.25|301.45|0
1654237860000|2022-06-03 06:31:00|304.25|301.45|304.12|301.32|304.25|301.45|304.12|301.32|0
1654237870000|2022-06-03 06:31:10|303.99|301.19|303.87|301.07|303.99|301.19|303.87|301.07|0
1654237880000|2022-06-03 06:31:20|303.74|300.94|303.99|301.19|303.99|301.19|303.74|300.94|0
1654237890000|2022-06-03 06:31:30|303.93|301.13|303.87|301.07|303.99|301.19|303.87|301.07|0
1654237900000|2022-06-03 06:31:40|303.93|301.13|303.87|301.07|303.93|301.13|303.87|301.07|0
1654237910000|2022-06-03 06:31:50|303.74|300.94|303.81|301.01|303.81|301.01|303.74|300.94|0
1654237920000|2022-06-03 06:32:00|303.74|300.94|303.74|300.94|303.74|300.94|303.74|300.94|0
1654237930000|2022-06-03 06:32:10|303.68|300.88|303.68|300.88|303.68|300.88|303.68|300.88|0
1654237940000|2022-06-03 06:32:20|303.74|300.94|303.37|300.57|303.74|300.94|303.37|300.57|0
1654237950000|2022-06-03 06:32:30|303.24|300.44|303.37|300.57|303.37|300.57|303.24|300.44|0
1654237960000|2022-06-03 06:32:40|303.24|300.44|303.37|300.57|303.37|300.57|303.24|300.44|0
1654237970000|2022-06-03 06:32:50|303.31|300.51|303.24|300.44|303.37|300.57|303.24|300.44|0
1654237980000|2022-06-03 06:33:00|303.31|300.51|303.37|300.57|303.37|300.57|303.31|300.51|0
1654237990000|2022-06-03 06:33:10|303.74|300.94|303.74|300.94|303.74|300.94|303.74|300.94|0
1654238010000|2022-06-03 06:33:30|303.87|301.07|303.74|300.94|303.87|301.07|303.74|300.94|0
1654238020000|2022-06-03 06:33:40|303.87|301.07|303.99|301.19|303.99|301.19|303.87|301.07|0
1654238030000|2022-06-03 06:33:50|303.87|301.07|303.99|301.19|303.99|301.19|303.87|301.07|0
1654238040000|2022-06-03 06:34:00|303.87|301.07|303.99|301.19|303.99|301.19|303.87|301.07|0
1654238050000|2022-06-03 06:34:10|303.93|301.13|303.99|301.19|303.99|301.19|303.93|301.13|0
1654238060000|2022-06-03 06:34:20|304.06|301.26|303.87|301.07|304.06|301.26|303.87|301.07|0
1654238070000|2022-06-03 06:34:30|303.93|301.13|303.87|301.07|303.93|301.13|303.87|301.07|0
1654238080000|2022-06-03 06:34:40|303.81|301.01|303.87|301.07|303.87|301.07|303.81|301.01|0
1654238090000|2022-06-03 06:34:50|303.74|300.94|303.74|300.94|303.81|301.01|303.74|300.94|0
1654238100000|2022-06-03 06:35:00|303.62|300.82|303.62|300.82|303.62|300.82|303.62|300.82|0
1654238110000|2022-06-03 06:35:10|303.99|301.19|303.99|301.19|303.99|301.19|303.99|301.19|0
1654238120000|2022-06-03 06:35:20|304.37|301.57|304.24|301.44|304.37|301.57|304.24|301.44|0
1654238130000|2022-06-03 06:35:30|303.87|301.07|303.99|301.19|303.99|301.19|303.87|301.07|0
1654238140000|2022-06-03 06:35:40|304.12|301.32|303.99|301.19|304.12|301.32|303.99|301.19|0
1654238150000|2022-06-03 06:35:50|303.87|301.07|303.99|301.19|303.99|301.19|303.87|301.07|0
1654238160000|2022-06-03 06:36:00|303.87|301.07|303.87|301.07|303.87|301.07|303.87|301.07|0
1654238180000|2022-06-03 06:36:20|303.93|301.13|303.87|301.07|303.93|301.13|303.87|301.07|0
1654238190000|2022-06-03 06:36:30|303.93|301.13|303.74|300.94|303.93|301.13|303.74|300.94|0
1654238210000|2022-06-03 06:36:50|303.62|300.82|303.62|300.82|303.62|300.82|303.62|300.82|0
1654238240000|2022-06-03 06:37:20|303.74|300.94|303.74|300.94|303.74|300.94|303.74|300.94|0
1654238250000|2022-06-03 06:37:30|303.87|301.07|303.87|301.07|303.87|301.07|303.87|301.07|0
1654238260000|2022-06-03 06:37:40|303.74|300.94|303.62|300.82|303.74|300.94|303.62|300.82|0
1654238280000|2022-06-03 06:38:00|303.49|300.69|303.49|300.69|303.62|300.82|303.49|300.69|0
1654238290000|2022-06-03 06:38:10|303.62|300.82|303.37|300.57|303.62|300.82|303.37|300.57|0
1654238300000|2022-06-03 06:38:20|303.49|300.69|303.49|300.69|303.49|300.69|303.49|300.69|0
1654238330000|2022-06-03 06:38:50|303.68|300.88|303.68|300.88|303.68|300.88|303.68|300.88|0
1654238350000|2022-06-03 06:39:10|303.74|300.94|303.99|301.19|303.99|301.19|303.74|300.94|0
1654238360000|2022-06-03 06:39:20|303.87|301.07|303.99|301.19|303.99|301.19|303.87|301.07|0
1654238370000|2022-06-03 06:39:30|304.12|301.32|304.06|301.26|304.12|301.32|304.06|301.26|0
1654238380000|2022-06-03 06:39:40|303.99|301.19|303.99|301.19|303.99|301.19|303.99|301.19|0
1654238390000|2022-06-03 06:39:50|304.12|301.32|304.12|301.32|304.12|301.32|304.12|301.32|0
1654238400000|2022-06-03 06:40:00|304.06|301.26|303.99|301.19|304.06|301.26|303.99|301.19|0
1654238410000|2022-06-03 06:40:10|304.12|301.32|304.12|301.32|304.12|301.32|304.12|301.32|0
1654238430000|2022-06-03 06:40:30|303.99|301.19|303.99|301.19|303.99|301.19|303.99|301.19|0
1654238440000|2022-06-03 06:40:40|303.93|301.13|303.86|301.06|303.99|301.19|303.86|301.06|0
1654238450000|2022-06-03 06:40:50|303.93|301.13|303.86|301.06|303.93|301.13|303.86|301.06|0
1654238460000|2022-06-03 06:41:00|303.74|300.94|303.74|300.94|303.74|300.94|303.61|300.81|0
1654238470000|2022-06-03 06:41:10|303.86|301.06|303.86|301.06|303.86|301.06|303.86|301.06|0
1654238490000|2022-06-03 06:41:30|303.99|301.19|303.99|301.19|303.99|301.19|303.99|301.19|0
1654238500000|2022-06-03 06:41:40|304.11|301.31|304.11|301.31|304.11|301.31|304.11|301.31|0
1654238510000|2022-06-03 06:41:50|303.99|301.19|303.99|301.19|303.99|301.19|303.99|301.19|0
1654238520000|2022-06-03 06:42:00|303.93|301.13|303.86|301.06|303.93|301.13|303.86|301.06|0
1654238530000|2022-06-03 06:42:10|303.93|301.13|303.86|301.06|303.93|301.13|303.86|301.06|0
1654238560000|2022-06-03 06:42:40|303.8|301|303.86|301.06|303.86|301.06|303.8|301|0
1654238580000|2022-06-03 06:43:00|303.99|301.19|303.99|301.19|303.99|301.19|303.99|301.19|0
1654238590000|2022-06-03 06:43:10|303.93|301.13|303.61|300.81|303.93|301.13|303.61|300.81|0
1654238620000|2022-06-03 06:43:40|303.74|300.94|303.74|300.94|303.74|300.94|303.74|300.94|0
1654238640000|2022-06-03 06:44:00|303.61|300.81|303.74|300.94|303.74|300.94|303.61|300.81|0
1654238650000|2022-06-03 06:44:10|303.68|300.88|303.68|300.88|303.68|300.88|303.68|300.88|0
1654238660000|2022-06-03 06:44:20|303.74|300.94|303.74|300.94|303.74|300.94|303.74|300.94|0
1654238670000|2022-06-03 06:44:30|303.68|300.88|303.61|300.81|303.68|300.88|303.61|300.81|0
1654238690000|2022-06-03 06:44:50|303.49|300.69|303.55|300.75|303.55|300.75|303.49|300.69|0
1654238700000|2022-06-03 06:45:00|303.61|300.81|303.61|300.81|303.61|300.81|303.61|300.81|0
1654238710000|2022-06-03 06:45:10|303.68|300.88|303.68|300.88|303.68|300.88|303.68|300.88|0
1654238720000|2022-06-03 06:45:20|303.61|300.81|303.49|300.69|303.61|300.81|303.43|300.63|0
1654238730000|2022-06-03 06:45:30|303.36|300.56|303.36|300.56|303.36|300.56|303.36|300.56|0
1654238740000|2022-06-03 06:45:40|303.3|300.5|303.3|300.5|303.36|300.56|303.3|300.5|0
1654238750000|2022-06-03 06:45:50|303.24|300.44|303.24|300.44|303.24|300.44|303.24|300.44|0
1654238790000|2022-06-03 06:46:30|303.3|300.5|303.49|300.69|303.49|300.69|303.3|300.5|0
1654238800000|2022-06-03 06:46:40|303.61|300.81|303.49|300.69|303.61|300.81|303.49|300.69|0
1654238810000|2022-06-03 06:46:50|303.61|300.81|303.61|300.81|303.61|300.81|303.61|300.81|0
1654238820000|2022-06-03 06:47:00|303.43|300.63|303.36|300.56|303.49|300.69|303.36|300.56|0
1654238830000|2022-06-03 06:47:10|303.43|300.63|303.36|300.56|303.43|300.63|303.36|300.56|0
1654238850000|2022-06-03 06:47:30|303.49|300.69|303.43|300.63|303.49|300.69|303.43|300.63|0
1654238860000|2022-06-03 06:47:40|303.36|300.56|303.36|300.56|303.36|300.56|303.24|300.44|0
1654238870000|2022-06-03 06:47:50|303.3|300.5|303.36|300.56|303.36|300.56|303.3|300.5|0
1654238880000|2022-06-03 06:48:00|303.24|300.44|303.43|300.63|303.43|300.63|303.24|300.44|0
1654238890000|2022-06-03 06:48:10|303.36|300.56|303.36|300.56|303.36|300.56|303.36|300.56|0
1654238900000|2022-06-03 06:48:20|303.43|300.63|303.43|300.63|303.43|300.63|303.36|300.56|0
1654238910000|2022-06-03 06:48:30|303.49|300.69|303.49|300.69|303.49|300.69|303.49|300.69|0
1654238920000|2022-06-03 06:48:40|303.36|300.56|303.55|300.75|303.55|300.75|303.36|300.56|0
1654238930000|2022-06-03 06:48:50|303.49|300.69|303.55|300.75|303.55|300.75|303.49|300.69|0
1654238940000|2022-06-03 06:49:00|303.49|300.69|303.49|300.69|303.49|300.69|303.36|300.56|0
1654238950000|2022-06-03 06:49:10|303.55|300.75|303.43|300.63|303.55|300.75|303.43|300.63|0
1654238960000|2022-06-03 06:49:20|303.49|300.69|303.43|300.63|303.49|300.69|303.36|300.56|0
1654238970000|2022-06-03 06:49:30|303.36|300.56|303.61|300.81|303.61|300.81|303.36|300.56|0
1654238980000|2022-06-03 06:49:40|303.74|300.94|303.86|301.06|303.86|301.06|303.74|300.94|0
1654238990000|2022-06-03 06:49:50|303.99|301.19|304.24|301.44|304.24|301.44|303.99|301.19|0
1654239020000|2022-06-03 06:50:20|304.11|301.31|304.24|301.44|304.24|301.44|304.11|301.31|0
1654239040000|2022-06-03 06:50:40|304.11|301.31|304.05|301.25|304.11|301.31|304.05|301.25|0
1654239050000|2022-06-03 06:50:50|304.11|301.31|304.11|301.31|304.11|301.31|304.11|301.31|0
1654239060000|2022-06-03 06:51:00|304.24|301.44|304.11|301.31|304.24|301.44|304.11|301.31|0
1654239080000|2022-06-03 06:51:20|304.18|301.38|304.24|301.44|304.36|301.56|304.18|301.38|0
1654239090000|2022-06-03 06:51:30|304.3|301.5|304.3|301.5|304.3|301.5|304.24|301.44|0
1654239100000|2022-06-03 06:51:40|304.36|301.56|304.36|301.56|304.36|301.56|304.36|301.56|0
1654239120000|2022-06-03 06:52:00|304.3|301.5|304.23|301.43|304.3|301.5|304.23|301.43|0
1654239130000|2022-06-03 06:52:10|304.3|301.5|304.11|301.31|304.36|301.56|304.11|301.31|0
1654239140000|2022-06-03 06:52:20|304.23|301.43|304.49|301.69|304.49|301.69|304.23|301.43|0
1654239150000|2022-06-03 06:52:30|304.36|301.56|304.36|301.56|304.43|301.63|304.36|301.56|0
1654239160000|2022-06-03 06:52:40|304.23|301.43|304.23|301.43|304.23|301.43|304.23|301.43|0
1654239170000|2022-06-03 06:52:50|304.36|301.56|304.36|301.56|304.36|301.56|304.36|301.56|0
1654239180000|2022-06-03 06:53:00|304.23|301.43|304.11|301.31|304.23|301.43|304.11|301.31|0
1654239190000|2022-06-03 06:53:10|304.17|301.37|304.17|301.37|304.17|301.37|304.17|301.37|0
1654239200000|2022-06-03 06:53:20|304.23|301.43|304.23|301.43|304.3|301.5|304.23|301.43|0
1654239210000|2022-06-03 06:53:30|304.36|301.56|304.36|301.56|304.36|301.56|304.36|301.56|0
1654239220000|2022-06-03 06:53:40|304.86|302.06|304.61|301.81|304.86|302.06|304.61|301.81|0
1654239230000|2022-06-03 06:53:50|304.74|301.94|304.61|301.81|304.74|301.94|304.61|301.81|0
1654239240000|2022-06-03 06:54:00|304.86|302.06|304.86|302.06|304.86|302.06|304.86|302.06|0
1654239250000|2022-06-03 06:54:10|304.99|302.19|304.99|302.19|304.99|302.19|304.99|302.19|0
1654239260000|2022-06-03 06:54:20|305.05|302.25|305.36|302.56|305.36|302.56|305.05|302.25|0
1654239270000|2022-06-03 06:54:30|305.24|302.44|305.18|302.38|305.24|302.44|305.11|302.31|0
1654239280000|2022-06-03 06:54:40|304.99|302.19|304.86|302.06|304.99|302.19|304.86|302.06|0
1654239290000|2022-06-03 06:54:50|304.93|302.13|304.99|302.19|304.99|302.19|304.86|302.06|0
1654239300000|2022-06-03 06:55:00|305.11|302.31|305.18|302.38|305.18|302.38|305.11|302.31|0
1654239310000|2022-06-03 06:55:10|305.11|302.31|305.05|302.25|305.11|302.31|305.05|302.25|0
1654239320000|2022-06-03 06:55:20|304.99|302.19|304.99|302.19|305.05|302.25|304.99|302.19|0
1654239330000|2022-06-03 06:55:30|304.73|301.93|304.99|302.19|304.99|302.19|304.73|301.93|0
1654239340000|2022-06-03 06:55:40|304.86|302.06|304.86|302.06|304.99|302.19|304.86|302.06|0
1654239350000|2022-06-03 06:55:50|304.98|302.18|304.8|302|304.98|302.18|304.8|302|0
1654239360000|2022-06-03 06:56:00|304.73|301.93|304.73|301.93|304.73|301.93|304.73|301.93|0
1654239370000|2022-06-03 06:56:10|304.86|302.06|304.98|302.18|304.98|302.18|304.86|302.06|0
1654239380000|2022-06-03 06:56:20|304.86|302.06|304.73|301.93|304.86|302.06|304.73|301.93|0
1654239390000|2022-06-03 06:56:30|304.8|302|304.73|301.93|304.8|302|304.73|301.93|0
1654239400000|2022-06-03 06:56:40|304.86|302.06|304.86|302.06|304.86|302.06|304.86|302.06|0
1654239430000|2022-06-03 06:57:10|304.98|302.18|304.86|302.06|304.98|302.18|304.86|302.06|0
1654239440000|2022-06-03 06:57:20|304.8|302|304.73|301.93|304.8|302|304.73|301.93|0
1654239450000|2022-06-03 06:57:30|304.8|302|304.86|302.06|304.86|302.06|304.8|302|0
1654239470000|2022-06-03 06:57:50|304.73|301.93|304.86|302.06|304.86|302.06|304.73|301.93|0
1654239490000|2022-06-03 06:58:10|304.98|302.18|304.86|302.06|304.98|302.18|304.86|302.06|0
1654239520000|2022-06-03 06:58:40|304.8|302|304.86|302.06|304.86|302.06|304.73|301.93|0
1654239530000|2022-06-03 06:58:50|304.8|302|304.8|302|304.8|302|304.8|302|0
1654239540000|2022-06-03 06:59:00|304.73|301.93|304.73|301.93|304.73|301.93|304.73|301.93|0
1654239550000|2022-06-03 06:59:10|304.8|302|304.86|302.06|304.86|302.06|304.8|302|0
1654239560000|2022-06-03 06:59:20|304.73|301.93|304.8|302|304.8|302|304.73|301.93|0
1654239570000|2022-06-03 06:59:30|304.73|301.93|304.98|302.18|304.98|302.18|304.73|301.93|0
1654239580000|2022-06-03 06:59:40|304.86|302.06|304.86|302.06|304.86|302.06|304.86|302.06|0
1654239590000|2022-06-03 06:59:50|304.98|302.18|305.11|302.31|305.11|302.31|304.98|302.18|0
1654239600000|2022-06-03 07:00:00|305.23|302.43|305.48|302.68|305.48|302.68|305.23|302.43|0
1654239610000|2022-06-03 07:00:10|305.42|302.62|305.55|302.75|305.61|302.81|305.42|302.62|0
1654239620000|2022-06-03 07:00:20|305.61|302.81|306.11|303.31|306.11|303.31|305.61|302.81|0
1654239630000|2022-06-03 07:00:30|306.24|303.44|306.11|303.31|306.24|303.44|306.11|303.31|0
1654239640000|2022-06-03 07:00:40|306.05|303.25|305.74|302.94|306.05|303.25|305.74|302.94|0
1654239650000|2022-06-03 07:00:50|305.8|303|305.74|302.94|305.8|303|305.74|302.94|0
1654239660000|2022-06-03 07:01:00|305.86|303.06|305.99|303.19|305.99|303.19|305.86|303.06|0
1654239670000|2022-06-03 07:01:10|306.11|303.31|305.99|303.19|306.24|303.44|305.99|303.19|0
1654239680000|2022-06-03 07:01:20|306.11|303.31|306.24|303.44|306.24|303.44|306.11|303.31|0
1654239690000|2022-06-03 07:01:30|306.36|303.56|306.36|303.56|306.36|303.56|306.36|303.56|0
1654239710000|2022-06-03 07:01:50|306.24|303.44|306.24|303.44|306.24|303.44|306.24|303.44|0
1654239720000|2022-06-03 07:02:00|306.36|303.56|306.3|303.5|306.36|303.56|306.3|303.5|0
1654239730000|2022-06-03 07:02:10|306.36|303.56|305.86|303.06|306.36|303.56|305.86|303.06|0
1654239740000|2022-06-03 07:02:20|306.11|303.31|305.99|303.19|306.18|303.38|305.99|303.19|0
1654239750000|2022-06-03 07:02:30|306.11|303.31|305.86|303.06|306.11|303.31|305.86|303.06|0
1654239760000|2022-06-03 07:02:40|306.11|303.31|306.36|303.56|306.36|303.56|306.11|303.31|0
1654239770000|2022-06-03 07:02:50|306.74|303.94|307.25|304.45|307.25|304.45|306.74|303.94|0
1654239780000|2022-06-03 07:03:00|307.5|304.7|307.5|304.7|307.62|304.82|307.5|304.7|0
1654239790000|2022-06-03 07:03:10|307.62|304.82|307.62|304.82|307.88|305.08|307.62|304.82|0
1654239800000|2022-06-03 07:03:20|307.5|304.7|307.62|304.82|307.62|304.82|307.37|304.57|0
1654239810000|2022-06-03 07:03:30|307.75|304.95|307.24|304.44|307.75|304.95|307.24|304.44|0
1654239820000|2022-06-03 07:03:40|307.37|304.57|307.5|304.7|307.5|304.7|307.24|304.44|0
1654239830000|2022-06-03 07:03:50|307.88|305.08|307.94|305.14|308|305.2|307.88|305.08|0
1654239840000|2022-06-03 07:04:00|307.88|305.08|307.69|304.89|308.13|305.33|307.69|304.89|0
1654239850000|2022-06-03 07:04:10|307.75|304.95|307.88|305.08|307.88|305.08|307.75|304.95|0
1654239860000|2022-06-03 07:04:20|307.75|304.95|307.62|304.82|307.88|305.08|307.62|304.82|0
1654239870000|2022-06-03 07:04:30|307.75|304.95|307.88|305.08|307.88|305.08|307.62|304.82|0
1654239880000|2022-06-03 07:04:40|307.94|305.14|307.75|304.95|307.94|305.14|307.75|304.95|0
1654239890000|2022-06-03 07:04:50|307.62|304.82|307.62|304.82|307.75|304.95|307.62|304.82|0
1654239900000|2022-06-03 07:05:00|307.42|305.02|307.67|305.27|307.67|305.27|307.42|305.02|0
1654239910000|2022-06-03 07:05:10|307.74|305.34|307.8|305.4|307.8|305.4|307.74|305.34|0
1654239920000|2022-06-03 07:05:20|307.74|305.34|307.61|305.21|307.8|305.4|307.55|305.15|0
1654239930000|2022-06-03 07:05:30|307.93|305.53|307.87|305.47|307.93|305.53|307.8|305.4|0
1654239940000|2022-06-03 07:05:40|307.67|305.27|307.8|305.4|307.93|305.53|307.67|305.27|0
1654239950000|2022-06-03 07:05:50|307.74|305.34|307.8|305.4|307.8|305.4|307.67|305.27|0
1654239960000|2022-06-03 07:06:00|307.87|305.47|307.8|305.4|307.87|305.47|307.8|305.4|0
1654239970000|2022-06-03 07:06:10|307.87|305.47|307.67|305.27|307.93|305.53|307.67|305.27|0
1654239980000|2022-06-03 07:06:20|307.87|305.47|307.67|305.27|307.93|305.53|307.67|305.27|0
1654239990000|2022-06-03 07:06:30|307.8|305.4|307.93|305.53|307.99|305.59|307.8|305.4|0
1654240000000|2022-06-03 07:06:40|307.99|305.59|308.05|305.65|308.18|305.78|307.99|305.59|0
1654240010000|2022-06-03 07:06:50|307.99|305.59|308.05|305.65|308.05|305.65|307.99|305.59|0
1654240020000|2022-06-03 07:07:00|307.99|305.59|307.93|305.53|307.99|305.59|307.93|305.53|0
1654240030000|2022-06-03 07:07:10|307.99|305.59|307.55|305.15|307.99|305.59|307.55|305.15|0
1654240040000|2022-06-03 07:07:20|307.67|305.27|307.3|304.9|307.67|305.27|307.3|304.9|0
1654240050000|2022-06-03 07:07:30|307.23|304.83|307.42|305.02|307.42|305.02|307.23|304.83|0
1654240060000|2022-06-03 07:07:40|307.49|305.09|307.67|305.27|307.67|305.27|307.49|305.09|0
1654240070000|2022-06-03 07:07:50|307.55|305.15|307.8|305.4|307.8|305.4|307.55|305.15|0
1654240080000|2022-06-03 07:08:00|308.05|305.65|307.93|305.53|308.18|305.78|307.93|305.53|0
1654240090000|2022-06-03 07:08:10|307.99|305.59|307.93|305.53|308.05|305.65|307.93|305.53|0
1654240100000|2022-06-03 07:08:20|308.05|305.65|308.12|305.72|308.18|305.78|308.05|305.65|0
1654240110000|2022-06-03 07:08:30|308.05|305.65|308.18|305.78|308.18|305.78|308.05|305.65|0
1654240120000|2022-06-03 07:08:40|308.05|305.65|308.05|305.65|308.05|305.65|308.05|305.65|0
1654240130000|2022-06-03 07:08:50|308.18|305.78|308.18|305.78|308.18|305.78|308.18|305.78|0
1654240140000|2022-06-03 07:09:00|308.68|306.28|308.68|306.28|308.68|306.28|308.68|306.28|0
1654240150000|2022-06-03 07:09:10|308.56|306.16|308.43|306.03|308.68|306.28|308.43|306.03|0
1654240160000|2022-06-03 07:09:20|308.3|305.9|307.67|305.27|308.3|305.9|307.67|305.27|0
1654240170000|2022-06-03 07:09:30|307.93|305.53|308.05|305.65|308.24|305.84|307.93|305.53|0
1654240180000|2022-06-03 07:09:40|307.93|305.53|307.55|305.15|307.93|305.53|307.55|305.15|0
1654240190000|2022-06-03 07:09:50|307.67|305.27|307.55|305.15|307.67|305.27|307.55|305.15|0
1654240200000|2022-06-03 07:10:00|307.42|305.02|307.61|305.21|307.67|305.27|307.29|304.89|0
1654240210000|2022-06-03 07:10:10|307.55|305.15|307.67|305.27|307.67|305.27|307.55|305.15|0
1654240220000|2022-06-03 07:10:20|307.55|305.15|307.67|305.27|307.67|305.27|307.55|305.15|0
1654240230000|2022-06-03 07:10:30|307.55|305.15|307.8|305.4|307.8|305.4|307.55|305.15|0
1654240240000|2022-06-03 07:10:40|307.67|305.27|307.67|305.27|307.8|305.4|307.67|305.27|0
1654240250000|2022-06-03 07:10:50|307.55|305.15|307.49|305.09|307.55|305.15|307.42|305.02|0
1654240260000|2022-06-03 07:11:00|307.55|305.15|307.8|305.4|307.8|305.4|307.55|305.15|0
1654240270000|2022-06-03 07:11:10|307.86|305.46|308.3|305.9|308.3|305.9|307.86|305.46|0
1654240280000|2022-06-03 07:11:20|308.43|306.03|308.43|306.03|308.5|306.1|308.43|306.03|0
1654240290000|2022-06-03 07:11:30|308.5|306.1|308.56|306.16|308.68|306.28|308.5|306.1|0
1654240300000|2022-06-03 07:11:40|308.43|306.03|308.37|305.97|308.43|306.03|308.3|305.9|0
1654240310000|2022-06-03 07:11:50|308.56|306.16|308.56|306.16|308.68|306.28|308.56|306.16|0
1654240320000|2022-06-03 07:12:00|308.68|306.28|308.56|306.16|308.68|306.28|308.56|306.16|0
1654240330000|2022-06-03 07:12:10|308.68|306.28|308.56|306.16|308.68|306.28|308.56|306.16|0
1654240340000|2022-06-03 07:12:20|308.68|306.28|308.56|306.16|308.68|306.28|308.56|306.16|0
1654240350000|2022-06-03 07:12:30|308.43|306.03|308.18|305.78|308.43|306.03|308.18|305.78|0
1654240360000|2022-06-03 07:12:40|308.24|305.84|308.3|305.9|308.3|305.9|308.18|305.78|0
1654240370000|2022-06-03 07:12:50|308.37|305.97|308.3|305.9|308.37|305.97|308.3|305.9|0
1654240380000|2022-06-03 07:13:00|308.24|305.84|308.05|305.65|308.24|305.84|307.92|305.52|0
1654240390000|2022-06-03 07:13:10|308.18|305.78|307.99|305.59|308.18|305.78|307.99|305.59|0
1654240400000|2022-06-03 07:13:20|307.92|305.52|307.67|305.27|307.92|305.52|307.67|305.27|0
1654240410000|2022-06-03 07:13:30|307.92|305.52|307.92|305.52|307.92|305.52|307.92|305.52|0
1654240420000|2022-06-03 07:13:40|307.8|305.4|307.99|305.59|307.99|305.59|307.8|305.4|0
1654240430000|2022-06-03 07:13:50|307.92|305.52|307.8|305.4|307.92|305.52|307.8|305.4|0
1654240440000|2022-06-03 07:14:00|307.92|305.52|307.92|305.52|307.92|305.52|307.92|305.52|0
1654240450000|2022-06-03 07:14:10|308.05|305.65|307.8|305.4|308.05|305.65|307.8|305.4|0
1654240460000|2022-06-03 07:14:20|307.67|305.27|307.8|305.4|307.8|305.4|307.67|305.27|0
1654240470000|2022-06-03 07:14:30|307.67|305.27|307.67|305.27|307.67|305.27|307.61|305.21|0
1654240480000|2022-06-03 07:14:40|307.8|305.4|307.8|305.4|307.8|305.4|307.8|305.4|0
1654240490000|2022-06-03 07:14:50|307.54|305.14|307.67|305.27|307.74|305.34|307.54|305.14|0
1654240500000|2022-06-03 07:15:00|307.54|305.14|307.42|305.02|307.54|305.14|307.42|305.02|0
1654240510000|2022-06-03 07:15:10|307.48|305.08|307.42|305.02|307.48|305.08|307.42|305.02|0
1654240520000|2022-06-03 07:15:20|307.48|305.08|307.67|305.27|307.67|305.27|307.48|305.08|0
1654240530000|2022-06-03 07:15:30|307.8|305.4|307.86|305.46|307.86|305.46|307.8|305.4|0
1654240540000|2022-06-03 07:15:40|307.8|305.4|307.99|305.59|307.99|305.59|307.8|305.4|0
1654240550000|2022-06-03 07:15:50|307.86|305.46|307.61|305.21|307.92|305.52|307.61|305.21|0
1654240560000|2022-06-03 07:16:00|307.67|305.27|307.8|305.4|307.8|305.4|307.61|305.21|0
1654240580000|2022-06-03 07:16:20|307.92|305.52|307.92|305.52|307.92|305.52|307.92|305.52|0
1654240590000|2022-06-03 07:16:30|308.05|305.65|308.05|305.65|308.05|305.65|307.92|305.52|0
1654240600000|2022-06-03 07:16:40|308.17|305.77|308.05|305.65|308.17|305.77|308.05|305.65|0
1654240610000|2022-06-03 07:16:50|307.92|305.52|307.8|305.4|307.92|305.52|307.8|305.4|0
1654240620000|2022-06-03 07:17:00|307.67|305.27|307.54|305.14|307.67|305.27|307.54|305.14|0
1654240630000|2022-06-03 07:17:10|307.61|305.21|307.54|305.14|307.61|305.21|307.54|305.14|0
1654240640000|2022-06-03 07:17:20|307.67|305.27|307.8|305.4|307.8|305.4|307.67|305.27|0
1654240660000|2022-06-03 07:17:40|307.67|305.27|307.67|305.27|307.67|305.27|307.54|305.14|0
1654240670000|2022-06-03 07:17:50|307.8|305.4|307.8|305.4|307.92|305.52|307.8|305.4|0
1654240680000|2022-06-03 07:18:00|307.92|305.52|307.61|305.21|307.92|305.52|307.54|305.14|0
1654240690000|2022-06-03 07:18:10|307.67|305.27|307.67|305.27|307.73|305.33|307.67|305.27|0
1654240700000|2022-06-03 07:18:20|307.79|305.39|307.92|305.52|307.92|305.52|307.79|305.39|0
1654240710000|2022-06-03 07:18:30|307.99|305.59|307.99|305.59|308.05|305.65|307.99|305.59|0
1654240720000|2022-06-03 07:18:40|308.05|305.65|307.79|305.39|308.05|305.65|307.79|305.39|0
1654240730000|2022-06-03 07:18:50|307.86|305.46|307.92|305.52|307.92|305.52|307.86|305.46|0
1654240740000|2022-06-03 07:19:00|308.05|305.65|308.05|305.65|308.05|305.65|308.05|305.65|0
1654240760000|2022-06-03 07:19:20|308.24|305.84|308.17|305.77|308.3|305.9|308.17|305.77|0
1654240770000|2022-06-03 07:19:30|308.05|305.65|308.11|305.71|308.11|305.71|308.05|305.65|0
1654240780000|2022-06-03 07:19:40|308.05|305.65|307.92|305.52|308.05|305.65|307.92|305.52|0
1654240790000|2022-06-03 07:19:50|308.05|305.65|307.99|305.59|308.05|305.65|307.99|305.59|0
1654240800000|2022-06-03 07:20:00|308.05|305.65|307.79|305.39|308.05|305.65|307.79|305.39|0
1654240810000|2022-06-03 07:20:10|307.92|305.52|307.92|305.52|307.99|305.59|307.86|305.46|0
1654240820000|2022-06-03 07:20:20|307.79|305.39|307.67|305.27|307.79|305.39|307.61|305.21|0
1654240830000|2022-06-03 07:20:30|307.79|305.39|307.67|305.27|307.92|305.52|307.67|305.27|0
1654240840000|2022-06-03 07:20:40|307.79|305.39|307.79|305.39|307.79|305.39|307.67|305.27|0
1654240850000|2022-06-03 07:20:50|307.67|305.27|307.67|305.27|307.67|305.27|307.61|305.21|0
1654240860000|2022-06-03 07:21:00|307.73|305.33|307.79|305.39|307.79|305.39|307.67|305.27|0
1654240870000|2022-06-03 07:21:10|307.92|305.52|307.79|305.39|307.92|305.52|307.79|305.39|0
1654240880000|2022-06-03 07:21:20|307.92|305.52|307.92|305.52|307.92|305.52|307.92|305.52|0
1654240890000|2022-06-03 07:21:30|308.05|305.65|307.99|305.59|308.05|305.65|307.99|305.59|0
1654240900000|2022-06-03 07:21:40|307.92|305.52|308.11|305.71|308.11|305.71|307.92|305.52|0
1654240910000|2022-06-03 07:21:50|308.05|305.65|308.17|305.77|308.17|305.77|308.05|305.65|0
1654240920000|2022-06-03 07:22:00|308.43|306.03|308.68|306.28|308.68|306.28|308.43|306.03|0
1654240940000|2022-06-03 07:22:20|308.55|306.15|308.68|306.28|308.68|306.28|308.55|306.15|0
1654240950000|2022-06-03 07:22:30|308.62|306.22|308.68|306.28|308.68|306.28|308.55|306.15|0
1654240960000|2022-06-03 07:22:40|308.62|306.22|308.55|306.15|308.68|306.28|308.55|306.15|0
1654240970000|2022-06-03 07:22:50|308.42|306.02|308.3|305.9|308.42|306.02|308.3|305.9|0
1654240980000|2022-06-03 07:23:00|308.55|306.15|308.42|306.02|308.55|306.15|308.42|306.02|0
1654240990000|2022-06-03 07:23:10|308.49|306.09|308.49|306.09|308.55|306.15|308.49|306.09|0
1654241000000|2022-06-03 07:23:20|308.42|306.02|308.17|305.77|308.42|306.02|308.17|305.77|0
1654241010000|2022-06-03 07:23:30|308.11|305.71|308.11|305.71|308.17|305.77|308.11|305.71|0
1654241020000|2022-06-03 07:23:40|308.04|305.64|307.92|305.52|308.04|305.64|307.92|305.52|0
1654241030000|2022-06-03 07:23:50|308.04|305.64|308.04|305.64|308.04|305.64|308.04|305.64|0
1654241040000|2022-06-03 07:24:00|307.79|305.39|307.92|305.52|307.92|305.52|307.79|305.39|0
1654241050000|2022-06-03 07:24:10|308.17|305.77|308.3|305.9|308.3|305.9|308.17|305.77|0
1654241060000|2022-06-03 07:24:20|308.24|305.84|308.42|306.02|308.42|306.02|308.24|305.84|0
1654241070000|2022-06-03 07:24:30|308.36|305.96|308.42|306.02|308.42|306.02|308.36|305.96|0
1654241080000|2022-06-03 07:24:40|308.3|305.9|308.3|305.9|308.3|305.9|308.3|305.9|0
1654241090000|2022-06-03 07:24:50|308.42|306.02|308.42|306.02|308.42|306.02|308.42|306.02|0
1654241100000|2022-06-03 07:25:00|308.55|306.15|308.55|306.15|308.55|306.15|308.55|306.15|0
1654241110000|2022-06-03 07:25:10|308.68|306.28|309.18|306.78|309.18|306.78|308.55|306.15|0
1654241120000|2022-06-03 07:25:20|308.93|306.53|309.12|306.72|309.12|306.72|308.8|306.4|0
1654241130000|2022-06-03 07:25:30|309.56|307.16|309.31|306.91|309.56|307.16|309.18|306.78|0
1654241140000|2022-06-03 07:25:40|309.69|307.29|309.82|307.42|309.82|307.42|309.56|307.16|0
1654241150000|2022-06-03 07:25:50|309.76|307.36|309.82|307.42|309.82|307.42|309.76|307.36|0
1654241160000|2022-06-03 07:26:00|309.76|307.36|310.07|307.67|310.07|307.67|309.76|307.36|0
1654241170000|2022-06-03 07:26:10|310.01|307.61|309.82|307.42|310.01|307.61|309.82|307.42|0
1654241180000|2022-06-03 07:26:20|309.94|307.54|309.82|307.42|309.94|307.54|309.82|307.42|0
1654241190000|2022-06-03 07:26:30|309.94|307.54|309.76|307.36|309.94|307.54|309.63|307.23|0
1654241200000|2022-06-03 07:26:40|309.69|307.29|309.69|307.29|309.69|307.29|309.69|307.29|0
1654241210000|2022-06-03 07:26:50|309.82|307.42|309.82|307.42|309.94|307.54|309.82|307.42|0
1654241220000|2022-06-03 07:27:00|309.69|307.29|309.69|307.29|309.82|307.42|309.69|307.29|0
1654241230000|2022-06-03 07:27:10|309.82|307.42|309.69|307.29|309.82|307.42|309.69|307.29|0
1654241240000|2022-06-03 07:27:20|309.82|307.42|309.63|307.23|309.82|307.42|309.63|307.23|0
1654241250000|2022-06-03 07:27:30|309.56|307.16|309.56|307.16|309.56|307.16|309.56|307.16|0
1654241260000|2022-06-03 07:27:40|309.63|307.23|309.69|307.29|309.69|307.29|309.56|307.16|0
1654241270000|2022-06-03 07:27:50|309.63|307.23|309.69|307.29|309.69|307.29|309.56|307.16|0
1654241280000|2022-06-03 07:28:00|309.56|307.16|309.56|307.16|309.56|307.16|309.56|307.16|0
1654241290000|2022-06-03 07:28:10|309.69|307.29|309.69|307.29|309.82|307.42|309.69|307.29|0
1654241300000|2022-06-03 07:28:20|309.56|307.16|309.56|307.16|309.69|307.29|309.56|307.16|0
1654241310000|2022-06-03 07:28:30|309.69|307.29|309.69|307.29|309.69|307.29|309.69|307.29|0
1654241320000|2022-06-03 07:28:40|309.56|307.16|309.56|307.16|309.56|307.16|309.56|307.16|0
1654241330000|2022-06-03 07:28:50|309.69|307.29|309.82|307.42|309.82|307.42|309.69|307.29|0
1654241340000|2022-06-03 07:29:00|309.69|307.29|309.82|307.42|309.82|307.42|309.69|307.29|0
1654241350000|2022-06-03 07:29:10|309.94|307.54|309.94|307.54|309.94|307.54|309.94|307.54|0
1654241360000|2022-06-03 07:29:20|310.07|307.67|309.94|307.54|310.07|307.67|309.94|307.54|0
1654241370000|2022-06-03 07:29:30|310.01|307.61|309.94|307.54|310.01|307.61|309.94|307.54|0
1654241380000|2022-06-03 07:29:40|310.01|307.61|310.2|307.8|310.2|307.8|309.94|307.54|0
1654241390000|2022-06-03 07:29:50|309.94|307.54|309.94|307.54|309.94|307.54|309.94|307.54|0
1654241400000|2022-06-03 07:30:00|310.07|307.67|310.07|307.67|310.07|307.67|309.94|307.54|0
1654241410000|2022-06-03 07:30:10|310.01|307.61|310.2|307.8|310.2|307.8|310.01|307.61|0
1654241420000|2022-06-03 07:30:20|310.07|307.67|310.07|307.67|310.2|307.8|310.07|307.67|0
1654241430000|2022-06-03 07:30:30|309.94|307.54|310.01|307.61|310.01|307.61|309.94|307.54|0
1654241440000|2022-06-03 07:30:40|310.07|307.67|310.01|307.61|310.07|307.67|310.01|307.61|0
1654241450000|2022-06-03 07:30:50|309.94|307.54|309.94|307.54|310.07|307.67|309.94|307.54|0
1654241460000|2022-06-03 07:31:00|310.01|307.61|309.81|307.41|310.01|307.61|309.81|307.41|0
1654241470000|2022-06-03 07:31:10|309.69|307.29|309.81|307.41|309.81|307.41|309.69|307.29|0
1654241480000|2022-06-03 07:31:20|309.94|307.54|310.19|307.79|310.19|307.79|309.94|307.54|0
1654241500000|2022-06-03 07:31:40|310.07|307.67|310.07|307.67|310.07|307.67|310.07|307.67|0
1654241510000|2022-06-03 07:31:50|310.19|307.79|310.19|307.79|310.19|307.79|310.19|307.79|0
1654241520000|2022-06-03 07:32:00|310.07|307.67|309.94|307.54|310.07|307.67|309.94|307.54|0
1654241530000|2022-06-03 07:32:10|309.88|307.48|309.69|307.29|309.88|307.48|309.69|307.29|0
1654241540000|2022-06-03 07:32:20|309.81|307.41|309.56|307.16|309.81|307.41|309.56|307.16|0
1654241550000|2022-06-03 07:32:30|309.69|307.29|309.56|307.16|309.69|307.29|309.56|307.16|0
1654241560000|2022-06-03 07:32:40|309.69|307.29|309.81|307.41|309.81|307.41|309.69|307.29|0
1654241570000|2022-06-03 07:32:50|309.75|307.35|309.69|307.29|309.75|307.35|309.69|307.29|0
1654241580000|2022-06-03 07:33:00|309.56|307.16|309.43|307.03|309.56|307.16|309.43|307.03|0
1654241600000|2022-06-03 07:33:20|309.5|307.1|309.43|307.03|309.5|307.1|309.43|307.03|0
1654241610000|2022-06-03 07:33:30|309.31|306.91|309.31|306.91|309.31|306.91|309.18|306.78|0
1654241620000|2022-06-03 07:33:40|309.37|306.97|309.31|306.91|309.37|306.97|309.31|306.91|0
1654241630000|2022-06-03 07:33:50|309.37|306.97|309.56|307.16|309.56|307.16|309.31|306.91|0
1654241640000|2022-06-03 07:34:00|309.43|307.03|309.43|307.03|309.43|307.03|309.37|306.97|0
1654241660000|2022-06-03 07:34:20|309.5|307.1|309.43|307.03|309.5|307.1|309.43|307.03|0
1654241670000|2022-06-03 07:34:30|309.56|307.16|309.81|307.41|309.81|307.41|309.56|307.16|0
1654241680000|2022-06-03 07:34:40|309.94|307.54|309.94|307.54|309.94|307.54|309.94|307.54|0
1654241690000|2022-06-03 07:34:50|310.07|307.67|310.19|307.79|310.19|307.79|310.07|307.67|0
1654241700000|2022-06-03 07:35:00|310.13|307.73|310.7|308.3|310.7|308.3|310.13|307.73|0
1654241710000|2022-06-03 07:35:10|310.96|308.56|310.96|308.56|311.08|308.68|310.96|308.56|0
1654241720000|2022-06-03 07:35:20|310.83|308.43|311.15|308.75|311.15|308.75|310.83|308.43|0
1654241730000|2022-06-03 07:35:30|311.08|308.68|310.83|308.43|311.08|308.68|310.83|308.43|0
1654241740000|2022-06-03 07:35:40|310.96|308.56|310.89|308.49|310.96|308.56|310.89|308.49|0
1654241750000|2022-06-03 07:35:50|311.08|308.68|311.08|308.68|311.21|308.81|311.08|308.68|0
1654241760000|2022-06-03 07:36:00|310.96|308.56|311.08|308.68|311.08|308.68|310.96|308.56|0
1654241770000|2022-06-03 07:36:10|311.21|308.81|311.21|308.81|311.21|308.81|311.21|308.81|0
1654241780000|2022-06-03 07:36:20|310.7|308.3|310.7|308.3|310.7|308.3|310.57|308.17|0
1654241790000|2022-06-03 07:36:30|310.96|308.56|310.83|308.43|310.96|308.56|310.83|308.43|0
1654241800000|2022-06-03 07:36:40|310.96|308.56|310.96|308.56|310.96|308.56|310.96|308.56|0
1654241810000|2022-06-03 07:36:50|310.83|308.43|310.83|308.43|310.83|308.43|310.83|308.43|0
1654241820000|2022-06-03 07:37:00|310.7|308.3|310.45|308.05|310.7|308.3|310.45|308.05|0
1654241830000|2022-06-03 07:37:10|310.32|307.92|310.19|307.79|310.32|307.92|310.19|307.79|0
1654241840000|2022-06-03 07:37:20|310.32|307.92|310.32|307.92|310.32|307.92|310.19|307.79|0
1654241850000|2022-06-03 07:37:30|310.51|308.11|310.57|308.17|310.7|308.3|310.51|308.11|0
1654241860000|2022-06-03 07:37:40|310.45|308.05|310.19|307.79|310.45|308.05|310.19|307.79|0
1654241870000|2022-06-03 07:37:50|310.32|307.92|310.45|308.05|310.45|308.05|310.32|307.92|0
1654241890000|2022-06-03 07:38:10|310.38|307.98|310.45|308.05|310.45|308.05|310.32|307.92|0
1654241900000|2022-06-03 07:38:20|310.32|307.92|310.32|307.92|310.32|307.92|310.32|307.92|0
1654241910000|2022-06-03 07:38:30|310.19|307.79|309.94|307.54|310.19|307.79|309.94|307.54|0
1654241920000|2022-06-03 07:38:40|310.06|307.66|310.06|307.66|310.19|307.79|310.06|307.66|0
1654241930000|2022-06-03 07:38:50|309.94|307.54|309.81|307.41|309.94|307.54|309.81|307.41|0
1654241940000|2022-06-03 07:39:00|309.68|307.28|309.56|307.16|309.68|307.28|309.56|307.16|0
1654241950000|2022-06-03 07:39:10|309.68|307.28|309.94|307.54|309.94|307.54|309.62|307.22|0
1654241960000|2022-06-03 07:39:20|309.68|307.28|309.68|307.28|309.68|307.28|309.68|307.28|0
1654241970000|2022-06-03 07:39:30|309.62|307.22|309.68|307.28|309.68|307.28|309.43|307.03|0
1654241980000|2022-06-03 07:39:40|309.94|307.54|309.94|307.54|309.94|307.54|309.94|307.54|0
1654241990000|2022-06-03 07:39:50|309.81|307.41|309.94|307.54|309.94|307.54|309.81|307.41|0
1654242000000|2022-06-03 07:40:00|309.81|307.41|309.81|307.41|309.81|307.41|309.81|307.41|0
1654242010000|2022-06-03 07:40:10|309.68|307.28|309.56|307.16|309.68|307.28|309.56|307.16|0
1654242020000|2022-06-03 07:40:20|309.43|307.03|309.3|306.9|309.43|307.03|309.3|306.9|0
1654242030000|2022-06-03 07:40:30|309.56|307.16|309.68|307.28|309.68|307.28|309.56|307.16|0
1654242040000|2022-06-03 07:40:40|309.81|307.41|309.5|307.1|309.81|307.41|309.5|307.1|0
1654242050000|2022-06-03 07:40:50|309.56|307.16|309.56|307.16|309.56|307.16|309.43|307.03|0
1654242060000|2022-06-03 07:41:00|309.49|307.09|309.49|307.09|309.49|307.09|309.49|307.09|0
1654242070000|2022-06-03 07:41:10|309.43|307.03|309.43|307.03|309.43|307.03|309.43|307.03|0
1654242080000|2022-06-03 07:41:20|309.62|307.22|309.56|307.16|309.62|307.22|309.56|307.16|0
1654242090000|2022-06-03 07:41:30|309.43|307.03|309.62|307.22|309.62|307.22|309.43|307.03|0
1654242100000|2022-06-03 07:41:40|309.68|307.28|309.68|307.28|309.68|307.28|309.62|307.22|0
1654242110000|2022-06-03 07:41:50|309.94|307.54|310.19|307.79|310.19|307.79|309.88|307.48|0
1654242120000|2022-06-03 07:42:00|310.06|307.66|310.06|307.66|310.19|307.79|310.06|307.66|0
1654242130000|2022-06-03 07:42:10|310.19|307.79|310.32|307.92|310.32|307.92|310.19|307.79|0
1654242140000|2022-06-03 07:42:20|310.38|307.98|310.38|307.98|310.38|307.98|310.38|307.98|0
1654242150000|2022-06-03 07:42:30|310.32|307.92|310.06|307.66|310.32|307.92|310.06|307.66|0
1654242160000|2022-06-03 07:42:40|309.94|307.54|309.94|307.54|310.13|307.73|309.94|307.54|0
1654242170000|2022-06-03 07:42:50|310.06|307.66|310.19|307.79|310.19|307.79|310.06|307.66|0
1654242180000|2022-06-03 07:43:00|310.13|307.73|309.81|307.41|310.13|307.73|309.81|307.41|0
1654242190000|2022-06-03 07:43:10|309.94|307.54|309.87|307.47|309.94|307.54|309.87|307.47|0
1654242200000|2022-06-03 07:43:20|309.94|307.54|309.75|307.35|309.94|307.54|309.75|307.35|0
1654242210000|2022-06-03 07:43:30|309.81|307.41|309.87|307.47|309.87|307.47|309.75|307.35|0
1654242220000|2022-06-03 07:43:40|309.94|307.54|309.87|307.47|309.94|307.54|309.68|307.28|0
1654242230000|2022-06-03 07:43:50|309.81|307.41|309.68|307.28|309.81|307.41|309.68|307.28|0
1654242240000|2022-06-03 07:44:00|309.55|307.15|309.55|307.15|309.62|307.22|309.55|307.15|0
1654242250000|2022-06-03 07:44:10|309.43|307.03|309.37|306.97|309.43|307.03|309.3|306.9|0
1654242260000|2022-06-03 07:44:20|309.43|307.03|309.3|306.9|309.43|307.03|309.3|306.9|0
1654242270000|2022-06-03 07:44:30|309.24|306.84|309.43|307.03|309.43|307.03|309.24|306.84|0
1654242280000|2022-06-03 07:44:40|309.37|306.97|309.3|306.9|309.37|306.97|309.3|306.9|0
1654242290000|2022-06-03 07:44:50|309.24|306.84|309.3|306.9|309.3|306.9|309.17|306.77|0
1654242300000|2022-06-03 07:45:00|309.37|306.97|309.55|307.15|309.55|307.15|309.3|306.9|0
1654242310000|2022-06-03 07:45:10|309.49|307.09|309.55|307.15|309.55|307.15|309.49|307.09|0
1654242320000|2022-06-03 07:45:20|309.68|307.28|309.81|307.41|309.81|307.41|309.68|307.28|0
1654242330000|2022-06-03 07:45:30|309.75|307.35|309.68|307.28|309.81|307.41|309.68|307.28|0
1654242340000|2022-06-03 07:45:40|309.75|307.35|309.55|307.15|309.81|307.41|309.55|307.15|0
1654242350000|2022-06-03 07:45:50|309.75|307.35|309.68|307.28|309.75|307.35|309.55|307.15|0
1654242360000|2022-06-03 07:46:00|309.55|307.15|309.55|307.15|309.55|307.15|309.49|307.09|0
1654242380000|2022-06-03 07:46:20|309.62|307.22|309.62|307.22|309.62|307.22|309.55|307.15|0
1654242390000|2022-06-03 07:46:30|309.55|307.15|309.55|307.15|309.55|307.15|309.55|307.15|0
1654242400000|2022-06-03 07:46:40|309.43|307.03|309.43|307.03|309.49|307.09|309.43|307.03|0
1654242410000|2022-06-03 07:46:50|309.55|307.15|309.43|307.03|309.55|307.15|309.43|307.03|0
1654242420000|2022-06-03 07:47:00|309.3|306.9|309.3|306.9|309.43|307.03|309.3|306.9|0
1654242430000|2022-06-03 07:47:10|309.37|306.97|309.3|306.9|309.37|306.97|309.3|306.9|0
1654242440000|2022-06-03 07:47:20|309.43|307.03|309.43|307.03|309.43|307.03|309.43|307.03|0
1654242450000|2022-06-03 07:47:30|309.55|307.15|309.68|307.28|309.68|307.28|309.55|307.15|0
1654242460000|2022-06-03 07:47:40|309.55|307.15|309.55|307.15|309.55|307.15|309.55|307.15|0
1654242470000|2022-06-03 07:47:50|309.81|307.41|309.93|307.53|309.93|307.53|309.81|307.41|0
1654242480000|2022-06-03 07:48:00|309.81|307.41|309.93|307.53|309.93|307.53|309.81|307.41|0
1654242490000|2022-06-03 07:48:10|309.81|307.41|309.68|307.28|309.81|307.41|309.68|307.28|0
1654242500000|2022-06-03 07:48:20|309.81|307.41|309.81|307.41|309.81|307.41|309.81|307.41|0
1654242510000|2022-06-03 07:48:30|309.68|307.28|309.81|307.41|309.81|307.41|309.68|307.28|0
1654242530000|2022-06-03 07:48:50|309.55|307.15|309.55|307.15|309.55|307.15|309.55|307.15|0
1654242540000|2022-06-03 07:49:00|309.81|307.41|309.81|307.41|309.81|307.41|309.81|307.41|0
1654242550000|2022-06-03 07:49:10|309.93|307.53|310.19|307.79|310.19|307.79|309.93|307.53|0
1654242560000|2022-06-03 07:49:20|310.06|307.66|310.19|307.79|310.19|307.79|310.06|307.66|0
1654242590000|2022-06-03 07:49:50|310.31|307.91|310.19|307.79|310.31|307.91|310.19|307.79|0
1654242600000|2022-06-03 07:50:00|310.13|307.73|310.31|307.91|310.31|307.91|310.13|307.73|0
1654242610000|2022-06-03 07:50:10|310.19|307.79|310.19|307.79|310.19|307.79|310.19|307.79|0
1654242630000|2022-06-03 07:50:30|310.44|308.04|310.31|307.91|310.44|308.04|310.31|307.91|0
1654242640000|2022-06-03 07:50:40|310.44|308.04|310.44|308.04|310.44|308.04|310.38|307.98|0
1654242650000|2022-06-03 07:50:50|310.69|308.29|310.57|308.17|310.69|308.29|310.57|308.17|0
1654242660000|2022-06-03 07:51:00|310.69|308.29|310.38|307.98|310.69|308.29|310.31|307.91|0
1654242670000|2022-06-03 07:51:10|310.31|307.91|310.19|307.79|310.31|307.91|310.19|307.79|0
1654242680000|2022-06-03 07:51:20|310.25|307.85|310.19|307.79|310.25|307.85|310.19|307.79|0
1654242690000|2022-06-03 07:51:30|310.31|307.91|310.19|307.79|310.31|307.91|310.19|307.79|0
1654242700000|2022-06-03 07:51:40|310.31|307.91|310.31|307.91|310.31|307.91|310.31|307.91|0
1654242710000|2022-06-03 07:51:50|310.25|307.85|310.19|307.79|310.25|307.85|310.19|307.79|0
1654242730000|2022-06-03 07:52:10|310.12|307.72|310.18|307.78|310.19|307.79|310.12|307.72|0
1654242740000|2022-06-03 07:52:20|310.06|307.66|309.93|307.53|310.06|307.66|309.93|307.53|0
1654242750000|2022-06-03 07:52:30|309.8|307.4|310|307.6|310|307.6|309.8|307.4|0
1654242760000|2022-06-03 07:52:40|310.06|307.66|310.18|307.78|310.18|307.78|310.06|307.66|0
1654242780000|2022-06-03 07:53:00|310.06|307.66|310.06|307.66|310.18|307.78|310.06|307.66|0
1654242790000|2022-06-03 07:53:10|309.93|307.53|309.93|307.53|309.93|307.53|309.8|307.4|0
1654242800000|2022-06-03 07:53:20|310|307.6|309.93|307.53|310.06|307.66|309.93|307.53|0
1654242810000|2022-06-03 07:53:30|309.8|307.4|309.8|307.4|309.8|307.4|309.8|307.4|0
1654242820000|2022-06-03 07:53:40|309.68|307.28|309.68|307.28|309.68|307.28|309.68|307.28|0
1654242830000|2022-06-03 07:53:50|309.8|307.4|309.8|307.4|309.8|307.4|309.8|307.4|0
1654242840000|2022-06-03 07:54:00|309.87|307.47|309.93|307.53|309.93|307.53|309.8|307.4|0
1654242850000|2022-06-03 07:54:10|310.06|307.66|310.06|307.66|310.06|307.66|310.06|307.66|0
1654242860000|2022-06-03 07:54:20|310.18|307.78|310.18|307.78|310.18|307.78|310.18|307.78|0
1654242870000|2022-06-03 07:54:30|310.06|307.66|310.06|307.66|310.06|307.66|310.06|307.66|0
1654242880000|2022-06-03 07:54:40|310.18|307.78|310.12|307.72|310.18|307.78|310.12|307.72|0
1654242890000|2022-06-03 07:54:50|310.18|307.78|310.12|307.72|310.18|307.78|310.12|307.72|0
1654242900000|2022-06-03 07:55:00|310.06|307.66|310.06|307.66|310.18|307.78|309.93|307.53|0
1654242910000|2022-06-03 07:55:10|310.12|307.72|310.31|307.91|310.31|307.91|310.12|307.72|0
1654242920000|2022-06-03 07:55:20|310.44|308.04|310.44|308.04|310.44|308.04|310.31|307.91|0
1654242930000|2022-06-03 07:55:30|310.31|307.91|310.31|307.91|310.44|308.04|310.31|307.91|0
1654242950000|2022-06-03 07:55:50|310.44|308.04|310.18|307.78|310.44|308.04|310.18|307.78|0
1654242960000|2022-06-03 07:56:00|310.31|307.91|310.18|307.78|310.31|307.91|310.18|307.78|0
1654242970000|2022-06-03 07:56:10|310.31|307.91|310.18|307.78|310.31|307.91|310.18|307.78|0
1654242980000|2022-06-03 07:56:20|310.06|307.66|310.18|307.78|310.18|307.78|310.06|307.66|0
1654242990000|2022-06-03 07:56:30|310.31|307.91|310.31|307.91|310.31|307.91|310.31|307.91|0
1654243000000|2022-06-03 07:56:40|310.18|307.78|310.18|307.78|310.18|307.78|310.18|307.78|0
1654243010000|2022-06-03 07:56:50|310.31|307.91|310.25|307.85|310.31|307.91|310.25|307.85|0
1654243020000|2022-06-03 07:57:00|310.31|307.91|310.18|307.78|310.31|307.91|310.18|307.78|0
1654243030000|2022-06-03 07:57:10|310.06|307.66|310.44|308.04|310.44|308.04|310.06|307.66|0
1654243050000|2022-06-03 07:57:30|310.56|308.16|310.56|308.16|310.56|308.16|310.56|308.16|0
1654243060000|2022-06-03 07:57:40|310.63|308.23|310.82|308.42|310.82|308.42|310.63|308.23|0
1654243070000|2022-06-03 07:57:50|310.88|308.48|310.56|308.16|310.88|308.48|310.56|308.16|0
1654243080000|2022-06-03 07:58:00|310.69|308.29|310.56|308.16|310.69|308.29|310.56|308.16|0
1654243090000|2022-06-03 07:58:10|310.69|308.29|310.69|308.29|310.69|308.29|310.69|308.29|0
1654243100000|2022-06-03 07:58:20|310.82|308.42|310.82|308.42|310.82|308.42|310.56|308.16|0
1654243110000|2022-06-03 07:58:30|310.88|308.48|310.94|308.54|310.94|308.54|310.88|308.48|0
1654243120000|2022-06-03 07:58:40|310.82|308.42|310.82|308.42|310.94|308.54|310.82|308.42|0
1654243130000|2022-06-03 07:58:50|310.94|308.54|310.82|308.42|310.94|308.54|310.82|308.42|0
1654243140000|2022-06-03 07:59:00|310.69|308.29|310.76|308.36|310.76|308.36|310.69|308.29|0
1654243150000|2022-06-03 07:59:10|310.94|308.54|311.07|308.67|311.2|308.8|310.94|308.54|0
1654243160000|2022-06-03 07:59:20|311.01|308.61|311.07|308.67|311.07|308.67|310.94|308.54|0
1654243170000|2022-06-03 07:59:30|311.2|308.8|311.2|308.8|311.2|308.8|311.2|308.8|0
1654243180000|2022-06-03 07:59:40|311.39|308.99|311.33|308.93|311.39|308.99|311.33|308.93|0
1654243190000|2022-06-03 07:59:50|311.2|308.8|311.39|308.99|311.39|308.99|311.2|308.8|0
1654243200000|2022-06-03 08:00:00|311.45|309.05|311.45|309.05|311.45|309.05|311.2|308.8|0
1654243210000|2022-06-03 08:00:10|311.58|309.18|311.2|308.8|311.58|309.18|311.2|308.8|0
1654243220000|2022-06-03 08:00:20|311.14|308.74|311.07|308.67|311.2|308.8|311.07|308.67|0
1654243230000|2022-06-03 08:00:30|311.33|308.93|311.39|308.99|311.39|308.99|311.33|308.93|0
1654243240000|2022-06-03 08:00:40|311.45|309.05|311.58|309.18|311.58|309.18|311.45|309.05|0
1654243250000|2022-06-03 08:00:50|311.45|309.05|311.45|309.05|311.45|309.05|311.45|309.05|0
1654243260000|2022-06-03 08:01:00|311.71|309.31|311.96|309.56|311.96|309.56|311.71|309.31|0
1654243270000|2022-06-03 08:01:10|312.03|309.63|311.96|309.56|312.03|309.63|311.96|309.56|0
1654243280000|2022-06-03 08:01:20|312.09|309.69|312.22|309.82|312.22|309.82|312.09|309.69|0
1654243290000|2022-06-03 08:01:30|312.34|309.94|312.22|309.82|312.34|309.94|312.09|309.69|0
1654243300000|2022-06-03 08:01:40|312.34|309.94|312.47|310.07|312.47|310.07|312.34|309.94|0
1654243310000|2022-06-03 08:01:50|312.41|310.01|312.47|310.07|312.47|310.07|312.41|310.01|0
1654243320000|2022-06-03 08:02:00|312.6|310.2|312.73|310.33|312.73|310.33|312.6|310.2|0
1654243330000|2022-06-03 08:02:10|312.79|310.39|312.73|310.33|312.86|310.46|312.73|310.33|0
1654243340000|2022-06-03 08:02:20|312.6|310.2|312.98|310.58|312.98|310.58|312.6|310.2|0
1654243350000|2022-06-03 08:02:30|312.92|310.52|312.73|310.33|312.92|310.52|312.73|310.33|0
1654243360000|2022-06-03 08:02:40|312.79|310.39|312.6|310.2|312.86|310.46|312.6|310.2|0
1654243370000|2022-06-03 08:02:50|312.41|310.01|312.47|310.07|312.47|310.07|312.41|310.01|0
1654243380000|2022-06-03 08:03:00|312.34|309.94|312.34|309.94|312.47|310.07|312.34|309.94|0
1654243390000|2022-06-03 08:03:10|312.41|310.01|312.54|310.14|312.54|310.14|312.34|309.94|0
1654243400000|2022-06-03 08:03:20|312.47|310.07|312.73|310.33|312.73|310.33|312.47|310.07|0
1654243410000|2022-06-03 08:03:30|312.6|310.2|312.6|310.2|312.6|310.2|312.6|310.2|0
1654243420000|2022-06-03 08:03:40|312.73|310.33|312.73|310.33|312.73|310.33|312.73|310.33|0
1654243430000|2022-06-03 08:03:50|312.85|310.45|312.98|310.58|312.98|310.58|312.85|310.45|0
1654243450000|2022-06-03 08:04:10|312.85|310.45|312.6|310.2|312.85|310.45|312.47|310.07|0
1654243460000|2022-06-03 08:04:20|312.47|310.07|312.34|309.94|312.6|310.2|312.34|309.94|0
1654243470000|2022-06-03 08:04:30|312.41|310.01|312.22|309.82|312.41|310.01|312.22|309.82|0
1654243490000|2022-06-03 08:04:50|311.71|309.31|311.71|309.31|311.71|309.31|311.71|309.31|0
1654243500000|2022-06-03 08:05:00|311.83|309.43|311.58|309.18|311.83|309.43|311.58|309.18|0
1654243510000|2022-06-03 08:05:10|311.83|309.43|311.71|309.31|311.83|309.43|311.71|309.31|0
1654243520000|2022-06-03 08:05:20|311.58|309.18|311.71|309.31|311.71|309.31|311.58|309.18|0
1654243530000|2022-06-03 08:05:30|311.77|309.37|311.71|309.31|311.83|309.43|311.71|309.31|0
1654243540000|2022-06-03 08:05:40|311.64|309.24|311.64|309.24|311.64|309.24|311.64|309.24|0
1654243550000|2022-06-03 08:05:50|311.58|309.18|311.13|308.73|311.58|309.18|311.13|308.73|0
1654243560000|2022-06-03 08:06:00|311.2|308.8|311.2|308.8|311.2|308.8|311.07|308.67|0
1654243570000|2022-06-03 08:06:10|311.32|308.92|311.39|308.99|311.39|308.99|311.32|308.92|0
1654243580000|2022-06-03 08:06:20|311.32|308.92|311.2|308.8|311.32|308.92|311.2|308.8|0
1654243590000|2022-06-03 08:06:30|311.07|308.67|311.2|308.8|311.2|308.8|311.07|308.67|0
1654243600000|2022-06-03 08:06:40|311.26|308.86|311.64|309.24|311.64|309.24|311.26|308.86|0
1654243610000|2022-06-03 08:06:50|311.7|309.3|311.7|309.3|311.7|309.3|311.7|309.3|0
1654243620000|2022-06-03 08:07:00|311.58|309.18|311.7|309.3|311.7|309.3|311.58|309.18|0
1654243630000|2022-06-03 08:07:10|311.58|309.18|311.7|309.3|311.7|309.3|311.58|309.18|0
1654243640000|2022-06-03 08:07:20|311.64|309.24|311.58|309.18|311.7|309.3|311.58|309.18|0
1654243650000|2022-06-03 08:07:30|311.7|309.3|311.83|309.43|311.83|309.43|311.7|309.3|0
1654243660000|2022-06-03 08:07:40|311.96|309.56|311.96|309.56|312.09|309.69|311.96|309.56|0
1654243690000|2022-06-03 08:08:10|311.83|309.43|311.58|309.18|311.83|309.43|311.58|309.18|0
1654243700000|2022-06-03 08:08:20|311.45|309.05|311.45|309.05|311.45|309.05|311.45|309.05|0
1654243710000|2022-06-03 08:08:30|311.32|308.92|311.32|308.92|311.32|308.92|311.32|308.92|0
1654243720000|2022-06-03 08:08:40|311.45|309.05|311.32|308.92|311.45|309.05|311.32|308.92|0
1654243730000|2022-06-03 08:08:50|311.45|309.05|311.52|309.12|311.52|309.12|311.45|309.05|0
1654243740000|2022-06-03 08:09:00|311.45|309.05|311.39|308.99|311.45|309.05|311.39|308.99|0
1654243750000|2022-06-03 08:09:10|311.32|308.92|311.32|308.92|311.32|308.92|311.32|308.92|0
1654243760000|2022-06-03 08:09:20|311.07|308.67|311.07|308.67|311.07|308.67|311.01|308.61|0
1654243770000|2022-06-03 08:09:30|310.94|308.54|310.94|308.54|311.01|308.61|310.94|308.54|0
1654243780000|2022-06-03 08:09:40|310.88|308.48|310.94|308.54|310.94|308.54|310.81|308.41|0
1654243790000|2022-06-03 08:09:50|311.07|308.67|311.45|309.05|311.45|309.05|311.07|308.67|0
1654243800000|2022-06-03 08:10:00|311.51|309.11|311.45|309.05|311.51|309.11|311.32|308.92|0
1654243810000|2022-06-03 08:10:10|311.32|308.92|311.19|308.79|311.32|308.92|311.19|308.79|0
1654243820000|2022-06-03 08:10:20|311.32|308.92|311.19|308.79|311.32|308.92|311.19|308.79|0
1654243830000|2022-06-03 08:10:30|311.07|308.67|310.88|308.48|311.19|308.79|310.88|308.48|0
1654243840000|2022-06-03 08:10:40|310.94|308.54|310.68|308.28|310.94|308.54|310.68|308.28|0
1654243870000|2022-06-03 08:11:10|310.62|308.22|310.68|308.28|310.68|308.28|310.62|308.22|0
1654243880000|2022-06-03 08:11:20|310.56|308.16|310.43|308.03|310.56|308.16|310.43|308.03|0
1654243890000|2022-06-03 08:11:30|310.3|307.9|310.18|307.78|310.43|308.03|310.18|307.78|0
1654243910000|2022-06-03 08:11:50|310.05|307.65|310.05|307.65|310.05|307.65|310.05|307.65|0
1654243920000|2022-06-03 08:12:00|309.99|307.59|309.92|307.52|309.99|307.59|309.92|307.52|0
1654243930000|2022-06-03 08:12:10|309.79|307.39|309.79|307.39|309.79|307.39|309.79|307.39|0
1654243940000|2022-06-03 08:12:20|309.92|307.52|309.79|307.39|309.92|307.52|309.67|307.27|0
1654243950000|2022-06-03 08:12:30|309.92|307.52|310.18|307.78|310.18|307.78|309.92|307.52|0
1654243960000|2022-06-03 08:12:40|310.11|307.71|310.05|307.65|310.11|307.71|310.05|307.65|0
1654243970000|2022-06-03 08:12:50|309.67|307.27|309.67|307.27|309.67|307.27|309.67|307.27|0
1654243980000|2022-06-03 08:13:00|309.79|307.39|309.92|307.52|309.92|307.52|309.79|307.39|0
1654243990000|2022-06-03 08:13:10|309.79|307.39|309.79|307.39|309.86|307.46|309.79|307.39|0
1654244000000|2022-06-03 08:13:20|309.73|307.33|309.67|307.27|309.73|307.33|309.67|307.27|0
1654244020000|2022-06-03 08:13:40|309.73|307.33|309.67|307.27|309.73|307.33|309.54|307.14|0
1654244030000|2022-06-03 08:13:50|309.54|307.14|309.41|307.01|309.54|307.14|309.41|307.01|0
1654244040000|2022-06-03 08:14:00|309.35|306.95|309.54|307.14|309.54|307.14|309.35|306.95|0
1654244050000|2022-06-03 08:14:10|309.41|307.01|309.41|307.01|309.41|307.01|309.41|307.01|0
1654244060000|2022-06-03 08:14:20|309.67|307.27|309.67|307.27|309.67|307.27|309.67|307.27|0
1654244070000|2022-06-03 08:14:30|309.79|307.39|309.92|307.52|309.92|307.52|309.79|307.39|0
1654244080000|2022-06-03 08:14:40|309.99|307.59|310.17|307.77|310.17|307.77|309.99|307.59|0
1654244090000|2022-06-03 08:14:50|310.05|307.65|310.05|307.65|310.17|307.77|310.05|307.65|0
1654244100000|2022-06-03 08:15:00|310.17|307.77|310.17|307.77|310.17|307.77|310.11|307.71|0
1654244110000|2022-06-03 08:15:10|309.92|307.52|309.92|307.52|309.92|307.52|309.92|307.52|0
1654244120000|2022-06-03 08:15:20|309.86|307.46|309.67|307.27|309.86|307.46|309.67|307.27|0
1654244130000|2022-06-03 08:15:30|309.79|307.39|309.86|307.46|309.92|307.52|309.79|307.39|0
1654244140000|2022-06-03 08:15:40|309.79|307.39|309.79|307.39|309.92|307.52|309.79|307.39|0
1654244150000|2022-06-03 08:15:50|309.73|307.33|309.54|307.14|309.73|307.33|309.54|307.14|0
1654244160000|2022-06-03 08:16:00|309.41|307.01|309.03|306.63|309.41|307.01|309.03|306.63|0
1654244170000|2022-06-03 08:16:10|308.97|306.57|309.1|306.7|309.1|306.7|308.97|306.57|0
1654244180000|2022-06-03 08:16:20|308.91|306.51|309.03|306.63|309.1|306.7|308.91|306.51|0
1654244190000|2022-06-03 08:16:30|309.16|306.76|309.41|307.01|309.41|307.01|309.16|306.76|0
1654244200000|2022-06-03 08:16:40|309.54|307.14|309.41|307.01|309.54|307.14|309.29|306.89|0
1654244210000|2022-06-03 08:16:50|309.54|307.14|309.54|307.14|309.54|307.14|309.41|307.01|0
1654244220000|2022-06-03 08:17:00|309.67|307.27|309.79|307.39|309.79|307.39|309.67|307.27|0
1654244230000|2022-06-03 08:17:10|309.92|307.52|309.79|307.39|309.92|307.52|309.67|307.27|0
1654244240000|2022-06-03 08:17:20|309.67|307.27|309.54|307.14|309.67|307.27|309.54|307.14|0
1654244250000|2022-06-03 08:17:30|309.79|307.39|309.79|307.39|309.79|307.39|309.79|307.39|0
1654244260000|2022-06-03 08:17:40|309.86|307.46|309.92|307.52|309.92|307.52|309.79|307.39|0
1654244280000|2022-06-03 08:18:00|309.79|307.39|309.92|307.52|309.92|307.52|309.79|307.39|0
1654244300000|2022-06-03 08:18:20|310.05|307.65|310.17|307.77|310.17|307.77|310.05|307.65|0
1654244310000|2022-06-03 08:18:30|310.3|307.9|310.17|307.77|310.3|307.9|310.17|307.77|0
1654244320000|2022-06-03 08:18:40|310.05|307.65|309.86|307.46|310.05|307.65|309.86|307.46|0
1654244330000|2022-06-03 08:18:50|309.79|307.39|309.79|307.39|309.79|307.39|309.79|307.39|0
1654244340000|2022-06-03 08:19:00|309.66|307.26|309.66|307.26|309.66|307.26|309.66|307.26|0
1654244350000|2022-06-03 08:19:10|309.54|307.14|309.22|306.82|309.54|307.14|309.22|306.82|0
1654244360000|2022-06-03 08:19:20|309.28|306.88|309.28|306.88|309.28|306.88|309.28|306.88|0
1654244380000|2022-06-03 08:19:40|309.41|307.01|309.48|307.08|309.54|307.14|309.28|306.88|0
1654244390000|2022-06-03 08:19:50|309.54|307.14|309.54|307.14|309.54|307.14|309.41|307.01|0
1654244400000|2022-06-03 08:20:00|309.41|307.01|309.41|307.01|309.41|307.01|309.41|307.01|0
1654244410000|2022-06-03 08:20:10|309.35|306.95|309.28|306.88|309.35|306.95|309.28|306.88|0
1654244420000|2022-06-03 08:20:20|309.66|307.26|309.54|307.14|309.79|307.39|309.54|307.14|0
1654244440000|2022-06-03 08:20:40|309.79|307.39|309.92|307.52|309.92|307.52|309.79|307.39|0
1654244450000|2022-06-03 08:20:50|309.79|307.39|309.79|307.39|309.79|307.39|309.79|307.39|0
1654244460000|2022-06-03 08:21:00|309.66|307.26|309.66|307.26|309.79|307.39|309.66|307.26|0
1654244470000|2022-06-03 08:21:10|309.79|307.39|309.66|307.26|309.79|307.39|309.66|307.26|0
1654244480000|2022-06-03 08:21:20|309.73|307.33|309.73|307.33|309.73|307.33|309.73|307.33|0
1654244490000|2022-06-03 08:21:30|309.79|307.39|310.17|307.77|310.17|307.77|309.73|307.33|0
1654244530000|2022-06-03 08:22:10|310.3|307.9|310.17|307.77|310.3|307.9|310.17|307.77|0
1654244560000|2022-06-03 08:22:40|310.3|307.9|310.3|307.9|310.3|307.9|310.3|307.9|0
1654244580000|2022-06-03 08:23:00|310.17|307.77|310.3|307.9|310.3|307.9|310.17|307.77|0
1654244590000|2022-06-03 08:23:10|310.42|308.02|310.42|308.02|310.42|308.02|310.42|308.02|0
1654244600000|2022-06-03 08:23:20|310.55|308.15|310.55|308.15|310.55|308.15|310.55|308.15|0
1654244630000|2022-06-03 08:23:50|310.42|308.02|310.42|308.02|310.42|308.02|310.42|308.02|0
1654244640000|2022-06-03 08:24:00|310.36|307.96|310.3|307.9|310.36|307.96|310.3|307.9|0
1654244650000|2022-06-03 08:24:10|310.55|308.15|310.55|308.15|310.55|308.15|310.55|308.15|0
1654244690000|2022-06-03 08:24:50|310.8|308.4|310.93|308.53|310.93|308.53|310.8|308.4|0
1654244700000|2022-06-03 08:25:00|311.06|308.66|311.19|308.79|311.19|308.79|311.06|308.66|0
1654244710000|2022-06-03 08:25:10|311.31|308.91|311.57|309.17|311.57|309.17|311.31|308.91|0
1654244720000|2022-06-03 08:25:20|311.44|309.04|311.57|309.17|311.57|309.17|311.44|309.04|0
1654244730000|2022-06-03 08:25:30|311.44|309.04|311.44|309.04|311.44|309.04|311.44|309.04|0
1654244750000|2022-06-03 08:25:50|311.31|308.91|311.31|308.91|311.31|308.91|311.31|308.91|0
1654244760000|2022-06-03 08:26:00|311.19|308.79|311.19|308.79|311.19|308.79|311.19|308.79|0
1654244770000|2022-06-03 08:26:10|311.06|308.66|310.93|308.53|311.06|308.66|310.93|308.53|0
1654244780000|2022-06-03 08:26:20|310.8|308.4|310.93|308.53|310.93|308.53|310.8|308.4|0
1654244790000|2022-06-03 08:26:30|311.06|308.66|311.06|308.66|311.06|308.66|311.06|308.66|0
1654244800000|2022-06-03 08:26:40|310.93|308.53|310.93|308.53|310.93|308.53|310.93|308.53|0
1654244810000|2022-06-03 08:26:50|311.19|308.79|311.19|308.79|311.31|308.91|311.19|308.79|0
1654244820000|2022-06-03 08:27:00|311.06|308.66|311.31|308.91|311.31|308.91|311.06|308.66|0
1654244830000|2022-06-03 08:27:10|311.44|309.04|311.31|308.91|311.44|309.04|311.31|308.91|0
1654244850000|2022-06-03 08:27:30|311.44|309.04|311.44|309.04|311.44|309.04|311.44|309.04|0
1654244860000|2022-06-03 08:27:40|311.31|308.91|311.31|308.91|311.31|308.91|311.31|308.91|0
1654244880000|2022-06-03 08:28:00|311.44|309.04|311.44|309.04|311.51|309.11|311.44|309.04|0
1654244890000|2022-06-03 08:28:10|311.51|309.11|311.57|309.17|311.57|309.17|311.51|309.11|0
1654244900000|2022-06-03 08:28:20|311.44|309.04|311.44|309.04|311.44|309.04|311.44|309.04|0
1654244910000|2022-06-03 08:28:30|311.31|308.91|311.31|308.91|311.31|308.91|311.31|308.91|0
1654244930000|2022-06-03 08:28:50|311.44|309.04|311.44|309.04|311.44|309.04|311.44|309.04|0
1654244940000|2022-06-03 08:29:00|311.69|309.29|311.44|309.04|311.69|309.29|311.44|309.04|0
1654244950000|2022-06-03 08:29:10|311.51|309.11|311.57|309.17|311.57|309.17|311.51|309.11|0
1654244960000|2022-06-03 08:29:20|311.44|309.04|311.31|308.91|311.44|309.04|311.31|308.91|0
1654244970000|2022-06-03 08:29:30|310.93|308.53|310.93|308.53|311.06|308.66|310.93|308.53|0
1654244980000|2022-06-03 08:29:40|310.87|308.47|310.93|308.53|310.93|308.53|310.87|308.47|0
1654245000000|2022-06-03 08:30:00|311.06|308.66|311|308.6|311.06|308.66|310.93|308.53|0
1654245010000|2022-06-03 08:30:10|311.06|308.66|310.8|308.4|311.06|308.66|310.8|308.4|0
1654245040000|2022-06-03 08:30:40|310.93|308.53|310.93|308.53|310.93|308.53|310.93|308.53|0
1654245060000|2022-06-03 08:31:00|311.18|308.78|311.06|308.66|311.18|308.78|311.06|308.66|0
1654245070000|2022-06-03 08:31:10|311.18|308.78|311.18|308.78|311.18|308.78|311.18|308.78|0
1654245080000|2022-06-03 08:31:20|311.31|308.91|311.31|308.91|311.31|308.91|311.31|308.91|0
1654245100000|2022-06-03 08:31:40|311.18|308.78|311.18|308.78|311.18|308.78|311.18|308.78|0
1654245110000|2022-06-03 08:31:50|311.06|308.66|311.06|308.66|311.06|308.66|311.06|308.66|0
1654245160000|2022-06-03 08:32:40|310.93|308.53|310.8|308.4|310.99|308.59|310.8|308.4|0
1654245170000|2022-06-03 08:32:50|310.93|308.53|310.8|308.4|310.93|308.53|310.8|308.4|0
1654245190000|2022-06-03 08:33:10|310.61|308.21|310.67|308.27|310.67|308.27|310.61|308.21|0
1654245200000|2022-06-03 08:33:20|310.55|308.15|310.42|308.02|310.55|308.15|310.42|308.02|0
1654245210000|2022-06-03 08:33:30|310.55|308.15|310.42|308.02|310.55|308.15|310.42|308.02|0
1654245230000|2022-06-03 08:33:50|310.29|307.89|310.29|307.89|310.42|308.02|310.29|307.89|0
1654245240000|2022-06-03 08:34:00|310.42|308.02|310.55|308.15|310.55|308.15|310.42|308.02|0
1654245250000|2022-06-03 08:34:10|310.61|308.21|310.67|308.27|310.67|308.27|310.61|308.21|0
1654245260000|2022-06-03 08:34:20|310.8|308.4|310.93|308.53|310.93|308.53|310.8|308.4|0
1654245270000|2022-06-03 08:34:30|310.8|308.4|310.93|308.53|310.99|308.59|310.8|308.4|0
1654245280000|2022-06-03 08:34:40|310.99|308.59|311.12|308.72|311.18|308.78|310.99|308.59|0
1654245290000|2022-06-03 08:34:50|311.18|308.78|311.05|308.65|311.18|308.78|311.05|308.65|0
1654245300000|2022-06-03 08:35:00|310.93|308.53|310.93|308.53|310.93|308.53|310.8|308.4|0
1654245320000|2022-06-03 08:35:20|311.05|308.65|310.99|308.59|311.05|308.65|310.99|308.59|0
1654245330000|2022-06-03 08:35:30|310.93|308.53|310.93|308.53|310.93|308.53|310.93|308.53|0
1654245340000|2022-06-03 08:35:40|310.99|308.59|310.93|308.53|311.05|308.65|310.93|308.53|0
1654245350000|2022-06-03 08:35:50|311.05|308.65|311.18|308.78|311.18|308.78|311.05|308.65|0
1654245360000|2022-06-03 08:36:00|311.31|308.91|311.44|309.04|311.44|309.04|311.31|308.91|0
1654245400000|2022-06-03 08:36:40|311.31|308.91|311.37|308.97|311.37|308.97|311.31|308.91|0
1654245410000|2022-06-03 08:36:50|311.31|308.91|311.44|309.04|311.44|309.04|311.31|308.91|0
1654245420000|2022-06-03 08:37:00|311.12|308.72|311.05|308.65|311.12|308.72|311.05|308.65|0
1654245430000|2022-06-03 08:37:10|311.18|308.78|311.18|308.78|311.18|308.78|311.18|308.78|0
1654245440000|2022-06-03 08:37:20|311.44|309.04|311.44|309.04|311.44|309.04|311.44|309.04|0
1654245450000|2022-06-03 08:37:30|311.56|309.16|311.56|309.16|311.56|309.16|311.56|309.16|0
1654245470000|2022-06-03 08:37:50|311.63|309.23|311.56|309.16|311.63|309.23|311.56|309.16|0
1654245480000|2022-06-03 08:38:00|311.69|309.29|311.56|309.16|311.69|309.29|311.56|309.16|0
1654245490000|2022-06-03 08:38:10|311.43|309.03|311.05|308.65|311.43|309.03|311.05|308.65|0
1654245500000|2022-06-03 08:38:20|310.93|308.53|310.93|308.53|310.93|308.53|310.93|308.53|0
1654245510000|2022-06-03 08:38:30|310.8|308.4|310.93|308.53|310.93|308.53|310.8|308.4|0
1654245520000|2022-06-03 08:38:40|310.86|308.46|310.8|308.4|310.93|308.53|310.8|308.4|0
1654245530000|2022-06-03 08:38:50|310.93|308.53|311.31|308.91|311.31|308.91|310.67|308.27|0
1654245540000|2022-06-03 08:39:00|311.43|309.03|311.31|308.91|311.43|309.03|311.31|308.91|0
1654245550000|2022-06-03 08:39:10|311.56|309.16|311.56|309.16|311.56|309.16|311.56|309.16|0
1654245560000|2022-06-03 08:39:20|311.69|309.29|311.69|309.29|311.69|309.29|311.69|309.29|0
1654245570000|2022-06-03 08:39:30|311.76|309.36|312.07|309.67|312.07|309.67|311.69|309.29|0
1654245590000|2022-06-03 08:39:50|311.94|309.54|312.2|309.8|312.2|309.8|311.94|309.54|0
1654245610000|2022-06-03 08:40:10|312.33|309.93|312.2|309.8|312.33|309.93|312.2|309.8|0
1654245620000|2022-06-03 08:40:20|312.07|309.67|311.94|309.54|312.07|309.67|311.94|309.54|0
1654245630000|2022-06-03 08:40:30|312.07|309.67|311.94|309.54|312.07|309.67|311.94|309.54|0
1654245640000|2022-06-03 08:40:40|312.07|309.67|312.01|309.61|312.07|309.67|311.94|309.54|0
1654245650000|2022-06-03 08:40:50|312.07|309.67|311.94|309.54|312.07|309.67|311.94|309.54|0
1654245660000|2022-06-03 08:41:00|311.82|309.42|311.56|309.16|311.82|309.42|311.56|309.16|0
1654245670000|2022-06-03 08:41:10|311.69|309.29|311.63|309.23|311.69|309.29|311.63|309.23|0
1654245680000|2022-06-03 08:41:20|311.82|309.42|312.33|309.93|312.33|309.93|311.82|309.42|0
1654245690000|2022-06-03 08:41:30|312.39|309.99|312.2|309.8|312.39|309.99|312.2|309.8|0
1654245700000|2022-06-03 08:41:40|312.07|309.67|312.14|309.74|312.14|309.74|312.07|309.67|0
1654245710000|2022-06-03 08:41:50|312.07|309.67|311.82|309.42|312.07|309.67|311.82|309.42|0
1654245720000|2022-06-03 08:42:00|311.94|309.54|311.82|309.42|312.01|309.61|311.82|309.42|0
1654245730000|2022-06-03 08:42:10|311.75|309.35|311.82|309.42|311.88|309.48|311.75|309.35|0
1654245740000|2022-06-03 08:42:20|311.69|309.29|311.69|309.29|311.69|309.29|311.69|309.29|0
1654245750000|2022-06-03 08:42:30|311.75|309.35|311.82|309.42|311.82|309.42|311.75|309.35|0
1654245760000|2022-06-03 08:42:40|311.94|309.54|312.01|309.61|312.01|309.61|311.88|309.48|0
1654245770000|2022-06-03 08:42:50|311.69|309.29|311.56|309.16|311.69|309.29|311.56|309.16|0
1654245780000|2022-06-03 08:43:00|311.43|309.03|311.43|309.03|311.43|309.03|311.43|309.03|0
1654245790000|2022-06-03 08:43:10|311.5|309.1|311.94|309.54|311.94|309.54|311.5|309.1|0
1654245800000|2022-06-03 08:43:20|311.81|309.41|312.07|309.67|312.07|309.67|311.81|309.41|0
1654245810000|2022-06-03 08:43:30|312.2|309.8|312.2|309.8|312.2|309.8|312.2|309.8|0
1654245820000|2022-06-03 08:43:40|312.14|309.74|312.07|309.67|312.14|309.74|312.07|309.67|0
1654245840000|2022-06-03 08:44:00|311.94|309.54|311.94|309.54|311.94|309.54|311.88|309.48|0
1654245850000|2022-06-03 08:44:10|311.81|309.41|311.81|309.41|311.81|309.41|311.81|309.41|0
1654245870000|2022-06-03 08:44:30|311.94|309.54|311.81|309.41|311.94|309.54|311.69|309.29|0
1654245880000|2022-06-03 08:44:40|311.94|309.54|312.01|309.61|312.01|309.61|311.94|309.54|0
1654245890000|2022-06-03 08:44:50|311.94|309.54|311.81|309.41|311.94|309.54|311.81|309.41|0
1654245900000|2022-06-03 08:45:00|311.88|309.48|311.81|309.41|312.01|309.61|311.81|309.41|0
1654245910000|2022-06-03 08:45:10|311.69|309.29|311.69|309.29|311.69|309.29|311.69|309.29|0
1654245920000|2022-06-03 08:45:20|311.56|309.16|311.56|309.16|311.56|309.16|311.43|309.03|0
1654245930000|2022-06-03 08:45:30|311.43|309.03|311.43|309.03|311.43|309.03|311.3|308.9|0
1654245940000|2022-06-03 08:45:40|311.56|309.16|311.37|308.97|311.56|309.16|311.37|308.97|0
1654245950000|2022-06-03 08:45:50|311.43|309.03|311.43|309.03|311.5|309.1|311.43|309.03|0
1654245960000|2022-06-03 08:46:00|311.3|308.9|311.43|309.03|311.43|309.03|311.3|308.9|0
1654245970000|2022-06-03 08:46:10|311.37|308.97|311.18|308.78|311.37|308.97|311.12|308.72|0
1654245980000|2022-06-03 08:46:20|311.05|308.65|311.18|308.78|311.18|308.78|311.05|308.65|0
1654246020000|2022-06-03 08:47:00|311.3|308.9|311.3|308.9|311.3|308.9|311.24|308.84|0
1654246030000|2022-06-03 08:47:10|311.69|309.29|311.94|309.54|311.94|309.54|311.56|309.16|0
1654246040000|2022-06-03 08:47:20|311.81|309.41|311.75|309.35|311.81|309.41|311.69|309.29|0
1654246050000|2022-06-03 08:47:30|311.69|309.29|311.69|309.29|311.81|309.41|311.69|309.29|0
1654246060000|2022-06-03 08:47:40|311.81|309.41|311.81|309.41|311.81|309.41|311.81|309.41|0
1654246070000|2022-06-03 08:47:50|311.69|309.29|311.68|309.28|311.69|309.29|311.68|309.28|0
1654246080000|2022-06-03 08:48:00|311.81|309.41|311.68|309.28|311.81|309.41|311.68|309.28|0
1654246090000|2022-06-03 08:48:10|311.81|309.41|311.68|309.28|311.81|309.41|311.68|309.28|0
1654246100000|2022-06-03 08:48:20|311.81|309.41|311.94|309.54|311.94|309.54|311.81|309.41|0
1654246110000|2022-06-03 08:48:30|312.07|309.67|312.19|309.79|312.19|309.79|312.07|309.67|0
1654246120000|2022-06-03 08:48:40|312.07|309.67|312.07|309.67|312.19|309.79|312.07|309.67|0
1654246140000|2022-06-03 08:49:00|312.19|309.79|312.32|309.92|312.32|309.92|312.07|309.67|0
1654246160000|2022-06-03 08:49:20|312.45|310.05|312.32|309.92|312.45|310.05|312.19|309.79|0
1654246170000|2022-06-03 08:49:30|312.26|309.86|312.26|309.86|312.26|309.86|312.26|309.86|0
1654246180000|2022-06-03 08:49:40|312.19|309.79|312.19|309.79|312.19|309.79|312.07|309.67|0
1654246190000|2022-06-03 08:49:50|311.94|309.54|312.19|309.79|312.19|309.79|311.94|309.54|0
1654246200000|2022-06-03 08:50:00|312.32|309.92|312.32|309.92|312.32|309.92|312.32|309.92|0
1654246210000|2022-06-03 08:50:10|312.19|309.79|312.32|309.92|312.32|309.92|312.19|309.79|0
1654246220000|2022-06-03 08:50:20|312.26|309.86|312.32|309.92|312.32|309.92|312.26|309.86|0
1654246230000|2022-06-03 08:50:30|312.26|309.86|312.32|309.92|312.32|309.92|312.26|309.86|0
1654246240000|2022-06-03 08:50:40|312.39|309.99|312.45|310.05|312.45|310.05|312.32|309.92|0
1654246250000|2022-06-03 08:50:50|312.58|310.18|312.45|310.05|312.58|310.18|312.45|310.05|0
1654246260000|2022-06-03 08:51:00|312.39|309.99|312.39|309.99|312.39|309.99|312.39|309.99|0
1654246270000|2022-06-03 08:51:10|312.32|309.92|312.32|309.92|312.32|309.92|312.19|309.79|0
1654246280000|2022-06-03 08:51:20|312.19|309.79|312.07|309.67|312.19|309.79|312.07|309.67|0
1654246290000|2022-06-03 08:51:30|312.19|309.79|312.45|310.05|312.45|310.05|312.19|309.79|0
1654246300000|2022-06-03 08:51:40|312.58|310.18|312.45|310.05|312.58|310.18|312.45|310.05|0
1654246310000|2022-06-03 08:51:50|312.58|310.18|312.58|310.18|312.58|310.18|312.58|310.18|0
1654246320000|2022-06-03 08:52:00|312.83|310.43|312.83|310.43|312.96|310.56|312.83|310.43|0
1654246330000|2022-06-03 08:52:10|312.96|310.56|312.83|310.43|312.96|310.56|312.7|310.3|0
1654246340000|2022-06-03 08:52:20|312.96|310.56|312.9|310.5|312.96|310.56|312.9|310.5|0
1654246350000|2022-06-03 08:52:30|312.96|310.56|313.21|310.81|313.21|310.81|312.96|310.56|0
1654246360000|2022-06-03 08:52:40|313.09|310.69|313.21|310.81|313.21|310.81|313.09|310.69|0
1654246370000|2022-06-03 08:52:50|313.34|310.94|313.34|310.94|313.34|310.94|313.21|310.81|0
1654246380000|2022-06-03 08:53:00|313.47|311.07|313.34|310.94|313.47|311.07|313.34|310.94|0
1654246390000|2022-06-03 08:53:10|313.21|310.81|313.21|310.81|313.21|310.81|313.21|310.81|0
1654246400000|2022-06-03 08:53:20|313.03|310.63|313.09|310.69|313.09|310.69|313.03|310.63|0
1654246410000|2022-06-03 08:53:30|312.96|310.56|312.96|310.56|312.96|310.56|312.96|310.56|0
1654246420000|2022-06-03 08:53:40|312.7|310.3|312.7|310.3|312.7|310.3|312.7|310.3|0
1654246430000|2022-06-03 08:53:50|312.83|310.43|312.83|310.43|312.83|310.43|312.83|310.43|0
1654246440000|2022-06-03 08:54:00|312.7|310.3|312.7|310.3|312.7|310.3|312.7|310.3|0
1654246460000|2022-06-03 08:54:20|312.83|310.43|312.7|310.3|312.83|310.43|312.7|310.3|0
1654246470000|2022-06-03 08:54:30|312.83|310.43|312.57|310.17|312.83|310.43|312.57|310.17|0
1654246480000|2022-06-03 08:54:40|312.7|310.3|312.57|310.17|312.7|310.3|312.57|310.17|0
1654246490000|2022-06-03 08:54:50|312.45|310.05|312.45|310.05|312.45|310.05|312.45|310.05|0
1654246510000|2022-06-03 08:55:10|312.7|310.3|312.57|310.17|312.7|310.3|312.57|310.17|0
1654246520000|2022-06-03 08:55:20|312.64|310.24|312.57|310.17|312.64|310.24|312.57|310.17|0
1654246530000|2022-06-03 08:55:30|312.45|310.05|312.45|310.05|312.45|310.05|312.45|310.05|0
1654246540000|2022-06-03 08:55:40|312.51|310.11|312.45|310.05|312.51|310.11|312.45|310.05|0
1654246550000|2022-06-03 08:55:50|312.51|310.11|312.45|310.05|312.51|310.11|312.45|310.05|0
1654246560000|2022-06-03 08:56:00|312.32|309.92|312.32|309.92|312.32|309.92|312.32|309.92|0
1654246570000|2022-06-03 08:56:10|312.19|309.79|312.19|309.79|312.19|309.79|312.19|309.79|0
1654246580000|2022-06-03 08:56:20|312.32|309.92|312.26|309.86|312.32|309.92|312.26|309.86|0
1654246590000|2022-06-03 08:56:30|312.19|309.79|312.19|309.79|312.19|309.79|312.19|309.79|0
1654246600000|2022-06-03 08:56:40|312.06|309.66|311.94|309.54|312.06|309.66|311.94|309.54|0
1654246610000|2022-06-03 08:56:50|312.06|309.66|312.06|309.66|312.13|309.73|312.06|309.66|0
1654246630000|2022-06-03 08:57:10|311.94|309.54|311.81|309.41|311.94|309.54|311.81|309.41|0
1654246640000|2022-06-03 08:57:20|311.75|309.35|311.68|309.28|311.75|309.35|311.68|309.28|0
1654246650000|2022-06-03 08:57:30|311.81|309.41|311.94|309.54|311.94|309.54|311.81|309.41|0
1654246660000|2022-06-03 08:57:40|311.87|309.47|311.87|309.47|311.94|309.54|311.87|309.47|0
1654246670000|2022-06-03 08:57:50|311.94|309.54|311.94|309.54|311.94|309.54|311.94|309.54|0
1654246680000|2022-06-03 08:58:00|311.87|309.47|311.94|309.54|311.94|309.54|311.87|309.47|0
1654246690000|2022-06-03 08:58:10|311.81|309.41|311.94|309.54|311.94|309.54|311.81|309.41|0
1654246700000|2022-06-03 08:58:20|311.93|309.53|311.81|309.41|311.93|309.53|311.81|309.41|0
1654246710000|2022-06-03 08:58:30|311.93|309.53|312.06|309.66|312.06|309.66|311.93|309.53|0
1654246720000|2022-06-03 08:58:40|312.19|309.79|312.32|309.92|312.32|309.92|312.19|309.79|0
1654246730000|2022-06-03 08:58:50|312.45|310.05|312.64|310.24|312.64|310.24|312.45|310.05|0
1654246740000|2022-06-03 08:59:00|312.7|310.3|312.57|310.17|312.83|310.43|312.57|310.17|0
1654246750000|2022-06-03 08:59:10|312.64|310.24|312.7|310.3|312.7|310.3|312.64|310.24|0
1654246760000|2022-06-03 08:59:20|312.77|310.37|312.7|310.3|312.77|310.37|312.7|310.3|0
1654246770000|2022-06-03 08:59:30|312.77|310.37|312.7|310.3|312.77|310.37|312.7|310.3|0
1654246780000|2022-06-03 08:59:40|311.3|308.9|311.3|308.9|311.3|308.9|311.3|308.9|0
1654246790000|2022-06-03 08:59:50|311.42|309.02|311.42|309.02|311.42|309.02|311.36|308.96|0
1654246800000|2022-06-03 09:00:00|311.36|308.96|311.42|309.02|311.42|309.02|311.3|308.9|0
1654246810000|2022-06-03 09:00:10|311.3|308.9|311.36|308.96|311.42|309.02|311.3|308.9|0
1654246820000|2022-06-03 09:00:20|311.42|309.02|311.42|309.02|311.49|309.09|311.42|309.02|0
1654246830000|2022-06-03 09:00:30|311.55|309.15|311.55|309.15|311.55|309.15|311.55|309.15|0
1654246840000|2022-06-03 09:00:40|311.42|309.02|311.3|308.9|311.42|309.02|311.3|308.9|0
1654246850000|2022-06-03 09:00:50|311.17|308.77|311.3|308.9|311.3|308.9|311.04|308.64|0
1654246860000|2022-06-03 09:01:00|311.42|309.02|311.3|308.9|311.42|309.02|311.3|308.9|0
1654246870000|2022-06-03 09:01:10|311.55|309.15|311.68|309.28|311.68|309.28|311.55|309.15|0
1654246880000|2022-06-03 09:01:20|311.81|309.41|311.93|309.53|311.93|309.53|311.81|309.41|0
1654246890000|2022-06-03 09:01:30|312.06|309.66|311.93|309.53|312.06|309.66|311.93|309.53|0
1654246900000|2022-06-03 09:01:40|311.81|309.41|311.81|309.41|311.81|309.41|311.81|309.41|0
1654246910000|2022-06-03 09:01:50|311.68|309.28|311.81|309.41|311.81|309.41|311.68|309.28|0
1654246920000|2022-06-03 09:02:00|311.68|309.28|311.81|309.41|311.81|309.41|311.68|309.28|0
1654246940000|2022-06-03 09:02:20|311.93|309.53|311.55|309.15|311.93|309.53|311.55|309.15|0
1654246950000|2022-06-03 09:02:30|311.62|309.22|311.42|309.02|311.62|309.22|311.42|309.02|0
1654246960000|2022-06-03 09:02:40|311.49|309.09|311.49|309.09|311.49|309.09|311.49|309.09|0
1654246970000|2022-06-03 09:02:50|311.55|309.15|311.42|309.02|311.55|309.15|311.36|308.96|0
1654246980000|2022-06-03 09:03:00|311.36|308.96|311.42|309.02|311.42|309.02|311.36|308.96|0
1654246990000|2022-06-03 09:03:10|311.49|309.09|311.42|309.02|311.55|309.15|311.42|309.02|0
1654247000000|2022-06-03 09:03:20|311.49|309.09|311.55|309.15|311.55|309.15|311.49|309.09|0
1654247020000|2022-06-03 09:03:40|311.62|309.22|311.74|309.34|311.74|309.34|311.62|309.22|0
1654247030000|2022-06-03 09:03:50|311.8|309.4|311.93|309.53|311.93|309.53|311.8|309.4|0
1654247050000|2022-06-03 09:04:10|312.06|309.66|312.13|309.73|312.13|309.73|312.06|309.66|0
1654247060000|2022-06-03 09:04:20|312.19|309.79|312.19|309.79|312.19|309.79|312.19|309.79|0
1654247070000|2022-06-03 09:04:30|312.31|309.91|312.25|309.85|312.31|309.91|312.19|309.79|0
1654247080000|2022-06-03 09:04:40|312.31|309.91|312.19|309.79|312.31|309.91|312.19|309.79|0
1654247090000|2022-06-03 09:04:50|312.31|309.91|312.44|310.04|312.44|310.04|312.31|309.91|0
1654247100000|2022-06-03 09:05:00|312.31|309.91|312.31|309.91|312.31|309.91|312.31|309.91|0
1654247110000|2022-06-03 09:05:10|312.19|309.79|312.31|309.91|312.31|309.91|312.19|309.79|0
1654247130000|2022-06-03 09:05:30|312.19|309.79|312.19|309.79|312.25|309.85|312.19|309.79|0
1654247140000|2022-06-03 09:05:40|312.06|309.66|312.19|309.79|312.19|309.79|312.06|309.66|0
1654247150000|2022-06-03 09:05:50|312.13|309.73|312.13|309.73|312.13|309.73|312.13|309.73|0
1654247160000|2022-06-03 09:06:00|312.06|309.66|312.13|309.73|312.19|309.79|312.06|309.66|0
1654247170000|2022-06-03 09:06:10|312.06|309.66|311.93|309.53|312.06|309.66|311.93|309.53|0
1654247180000|2022-06-03 09:06:20|311.8|309.4|311.8|309.4|311.8|309.4|311.8|309.4|0
1654247190000|2022-06-03 09:06:30|311.68|309.28|311.74|309.34|311.74|309.34|311.68|309.28|0
1654247200000|2022-06-03 09:06:40|311.8|309.4|311.74|309.34|311.8|309.4|311.74|309.34|0
1654247210000|2022-06-03 09:06:50|311.8|309.4|311.93|309.53|311.93|309.53|311.8|309.4|0
1654247220000|2022-06-03 09:07:00|311.87|309.47|311.93|309.53|311.93|309.53|311.8|309.4|0
1654247240000|2022-06-03 09:07:20|311.68|309.28|311.68|309.28|311.68|309.28|311.68|309.28|0
1654247250000|2022-06-03 09:07:30|311.8|309.4|311.68|309.28|311.8|309.4|311.68|309.28|0
1654247270000|2022-06-03 09:07:50|311.8|309.4|311.87|309.47|311.87|309.47|311.8|309.4|0
1654247280000|2022-06-03 09:08:00|311.8|309.4|311.87|309.47|311.93|309.53|311.8|309.4|0
1654247290000|2022-06-03 09:08:10|311.93|309.53|311.93|309.53|311.93|309.53|311.87|309.47|0
1654247300000|2022-06-03 09:08:20|312.06|309.66|312.06|309.66|312.06|309.66|312.06|309.66|0
1654247310000|2022-06-03 09:08:30|311.93|309.53|312.06|309.66|312.06|309.66|311.93|309.53|0
1654247320000|2022-06-03 09:08:40|311.93|309.53|311.93|309.53|311.93|309.53|311.93|309.53|0
1654247330000|2022-06-03 09:08:50|311.8|309.4|311.8|309.4|311.8|309.4|311.8|309.4|0
1654247340000|2022-06-03 09:09:00|311.74|309.34|311.74|309.34|311.74|309.34|311.74|309.34|0
1654247350000|2022-06-03 09:09:10|311.67|309.27|311.8|309.4|311.8|309.4|311.67|309.27|0
1654247390000|2022-06-03 09:09:50|311.93|309.53|311.87|309.47|311.93|309.53|311.8|309.4|0
1654247400000|2022-06-03 09:10:00|311.8|309.4|312.06|309.66|312.06|309.66|311.8|309.4|0
1654247410000|2022-06-03 09:10:10|311.93|309.53|311.93|309.53|311.93|309.53|311.93|309.53|0
1654247420000|2022-06-03 09:10:20|311.8|309.4|311.87|309.47|311.87|309.47|311.8|309.4|0
1654247430000|2022-06-03 09:10:30|311.93|309.53|311.93|309.53|311.93|309.53|311.93|309.53|0
1654247450000|2022-06-03 09:10:50|311.8|309.4|311.67|309.27|311.8|309.4|311.67|309.27|0
1654247460000|2022-06-03 09:11:00|311.74|309.34|311.67|309.27|311.74|309.34|311.67|309.27|0
1654247470000|2022-06-03 09:11:10|311.8|309.4|311.8|309.4|311.8|309.4|311.8|309.4|0
1654247480000|2022-06-03 09:11:20|311.93|309.53|311.93|309.53|311.93|309.53|311.93|309.53|0
1654247490000|2022-06-03 09:11:30|312.06|309.66|311.93|309.53|312.06|309.66|311.93|309.53|0
1654247500000|2022-06-03 09:11:40|311.8|309.4|311.93|309.53|311.93|309.53|311.8|309.4|0
1654247510000|2022-06-03 09:11:50|312.06|309.66|312.06|309.66|312.06|309.66|312.06|309.66|0
1654247520000|2022-06-03 09:12:00|311.93|309.53|311.93|309.53|311.93|309.53|311.93|309.53|0
1654247530000|2022-06-03 09:12:10|311.67|309.27|311.67|309.27|311.67|309.27|311.67|309.27|0
1654247540000|2022-06-03 09:12:20|311.8|309.4|311.8|309.4|311.8|309.4|311.8|309.4|0
1654247550000|2022-06-03 09:12:30|311.74|309.34|311.67|309.27|311.74|309.34|311.67|309.27|0
1654247560000|2022-06-03 09:12:40|311.8|309.4|311.67|309.27|311.8|309.4|311.67|309.27|0
1654247600000|2022-06-03 09:13:20|311.8|309.4|311.8|309.4|311.8|309.4|311.8|309.4|0
1654247670000|2022-06-03 09:14:30|311.74|309.34|311.8|309.4|311.8|309.4|311.74|309.34|0
1654247690000|2022-06-03 09:14:50|312.18|309.78|312.31|309.91|312.31|309.91|312.18|309.78|0
1654247710000|2022-06-03 09:15:10|312.18|309.78|311.93|309.53|312.25|309.85|311.93|309.53|0
1654247720000|2022-06-03 09:15:20|312.12|309.72|312.05|309.65|312.18|309.78|312.05|309.65|0
1654247730000|2022-06-03 09:15:30|312.18|309.78|312.18|309.78|312.18|309.78|312.18|309.78|0
1654247740000|2022-06-03 09:15:40|312.25|309.85|312.38|309.98|312.38|309.98|312.25|309.85|0
1654247750000|2022-06-03 09:15:50|312.31|309.91|312.44|310.04|312.44|310.04|312.31|309.91|0
1654247760000|2022-06-03 09:16:00|312.5|310.1|312.5|310.1|312.5|310.1|312.5|310.1|0
1654247770000|2022-06-03 09:16:10|312.56|310.16|312.44|310.04|312.56|310.16|312.44|310.04|0
1654247780000|2022-06-03 09:16:20|312.31|309.91|312.31|309.91|312.31|309.91|312.31|309.91|0
1654247790000|2022-06-03 09:16:30|312.44|310.04|312.44|310.04|312.44|310.04|312.44|310.04|0
1654247800000|2022-06-03 09:16:40|312.5|310.1|312.44|310.04|312.56|310.16|312.44|310.04|0
1654247820000|2022-06-03 09:17:00|312.38|309.98|312.44|310.04|312.44|310.04|312.38|309.98|0
1654247830000|2022-06-03 09:17:10|312.5|310.1|312.44|310.04|312.5|310.1|312.44|310.04|0
1654247840000|2022-06-03 09:17:20|312.56|310.16|312.56|310.16|312.56|310.16|312.56|310.16|0
1654247850000|2022-06-03 09:17:30|312.69|310.29|312.69|310.29|312.69|310.29|312.63|310.23|0
1654247860000|2022-06-03 09:17:40|312.95|310.55|312.95|310.55|312.95|310.55|312.95|310.55|0
1654247870000|2022-06-03 09:17:50|312.82|310.42|312.95|310.55|312.95|310.55|312.82|310.42|0
1654247880000|2022-06-03 09:18:00|313.07|310.67|313.2|310.8|313.33|310.93|313.07|310.67|0
1654247910000|2022-06-03 09:18:30|313.07|310.67|313.07|310.67|313.07|310.67|313.07|310.67|0
1654247920000|2022-06-03 09:18:40|313.2|310.8|313.33|310.93|313.33|310.93|313.2|310.8|0
1654247930000|2022-06-03 09:18:50|313.46|311.06|313.46|311.06|313.46|311.06|313.4|311|0
1654247940000|2022-06-03 09:19:00|313.33|310.93|313.46|311.06|313.46|311.06|313.33|310.93|0
1654247950000|2022-06-03 09:19:10|313.33|310.93|313.46|311.06|313.46|311.06|313.33|310.93|0
1654247960000|2022-06-03 09:19:20|313.4|311|313.46|311.06|313.46|311.06|313.4|311|0
1654247970000|2022-06-03 09:19:30|313.4|311|313.46|311.06|313.46|311.06|313.4|311|0
1654248000000|2022-06-03 09:20:00|313.33|310.93|313.33|310.93|313.33|310.93|313.33|310.93|0
1654248010000|2022-06-03 09:20:10|313.46|311.06|313.2|310.8|313.46|311.06|313.2|310.8|0
1654248050000|2022-06-03 09:20:50|313.07|310.67|313.14|310.74|313.14|310.74|313.07|310.67|0
1654248060000|2022-06-03 09:21:00|313.2|310.8|313.07|310.67|313.2|310.8|313.07|310.67|0
1654248070000|2022-06-03 09:21:10|313.2|310.8|313.33|310.93|313.33|310.93|313.07|310.67|0
1654248100000|2022-06-03 09:21:40|313.07|310.67|313.07|310.67|313.07|310.67|313.07|310.67|0
1654248130000|2022-06-03 09:22:10|313.14|310.74|312.94|310.54|313.2|310.8|312.94|310.54|0
1654248140000|2022-06-03 09:22:20|313.2|310.8|313.2|310.8|313.2|310.8|313.2|310.8|0
1654248170000|2022-06-03 09:22:50|313.33|310.93|313.33|310.93|313.33|310.93|313.33|310.93|0
1654248200000|2022-06-03 09:23:20|313.46|311.06|313.33|310.93|313.46|311.06|313.33|310.93|0
1654248230000|2022-06-03 09:23:50|313.39|310.99|313.39|310.99|313.39|310.99|313.33|310.93|0
1654248240000|2022-06-03 09:24:00|313.33|310.93|313.33|310.93|313.39|310.99|313.33|310.93|0
1654248250000|2022-06-03 09:24:10|313.46|311.06|313.46|311.06|313.46|311.06|313.46|311.06|0
1654248280000|2022-06-03 09:24:40|313.33|310.93|313.2|310.8|313.33|310.93|313.2|310.8|0
1654248290000|2022-06-03 09:24:50|313.33|310.93|313.27|310.87|313.33|310.93|313.27|310.87|0
1654248300000|2022-06-03 09:25:00|313.2|310.8|313.2|310.8|313.2|310.8|313.2|310.8|0
1654248320000|2022-06-03 09:25:20|313.33|310.93|313.2|310.8|313.33|310.93|313.2|310.8|0
1654248330000|2022-06-03 09:25:30|313.33|310.93|313.39|310.99|313.39|310.99|313.33|310.93|0
1654248340000|2022-06-03 09:25:40|313.45|311.05|313.45|311.05|313.45|311.05|313.45|311.05|0
1654248450000|2022-06-03 09:27:30|313.33|310.93|313.45|311.05|313.45|311.05|313.33|310.93|0
1654248470000|2022-06-03 09:27:50|313.71|311.31|313.71|311.31|313.71|311.31|313.71|311.31|0
1654248480000|2022-06-03 09:28:00|313.58|311.18|313.58|311.18|313.71|311.31|313.58|311.18|0
1654248490000|2022-06-03 09:28:10|313.45|311.05|313.33|310.93|313.45|311.05|313.33|310.93|0
1654248500000|2022-06-03 09:28:20|313.45|311.05|313.71|311.31|313.71|311.31|313.45|311.05|0
1654248540000|2022-06-03 09:29:00|313.58|311.18|313.58|311.18|313.58|311.18|313.58|311.18|0
1654248550000|2022-06-03 09:29:10|313.84|311.44|313.97|311.57|313.97|311.57|313.84|311.44|0
1654248570000|2022-06-03 09:29:30|313.9|311.5|313.84|311.44|313.9|311.5|313.84|311.44|0
1654248580000|2022-06-03 09:29:40|313.96|311.56|313.71|311.31|313.96|311.56|313.71|311.31|0
1654248590000|2022-06-03 09:29:50|313.58|311.18|313.58|311.18|313.58|311.18|313.58|311.18|0
1654248600000|2022-06-03 09:30:00|313.45|311.05|313.58|311.18|313.58|311.18|313.45|311.05|0
1654248610000|2022-06-03 09:30:10|313.84|311.44|313.96|311.56|313.96|311.56|313.84|311.44|0
1654248630000|2022-06-03 09:30:30|313.84|311.44|313.84|311.44|313.84|311.44|313.84|311.44|0
1654248650000|2022-06-03 09:30:50|313.71|311.31|313.71|311.31|313.71|311.31|313.71|311.31|0
1654248660000|2022-06-03 09:31:00|313.84|311.44|313.84|311.44|313.84|311.44|313.84|311.44|0
1654248670000|2022-06-03 09:31:10|313.96|311.56|313.9|311.5|313.96|311.56|313.9|311.5|0
1654248680000|2022-06-03 09:31:20|313.84|311.44|313.84|311.44|313.84|311.44|313.84|311.44|0
1654248690000|2022-06-03 09:31:30|313.58|311.18|313.71|311.31|313.71|311.31|313.58|311.18|0
1654248700000|2022-06-03 09:31:40|313.45|311.05|313.58|311.18|313.71|311.31|313.45|311.05|0
1654248710000|2022-06-03 09:31:50|313.71|311.31|313.84|311.44|313.84|311.44|313.71|311.31|0
1654248720000|2022-06-03 09:32:00|313.71|311.31|313.71|311.31|313.71|311.31|313.71|311.31|0
1654248730000|2022-06-03 09:32:10|313.84|311.44|313.84|311.44|313.84|311.44|313.84|311.44|0
1654248740000|2022-06-03 09:32:20|313.71|311.31|313.71|311.31|313.71|311.31|313.71|311.31|0
1654248760000|2022-06-03 09:32:40|313.58|311.18|313.58|311.18|313.58|311.18|313.58|311.18|0
1654248780000|2022-06-03 09:33:00|313.45|311.05|313.84|311.44|313.84|311.44|313.45|311.05|0
1654248790000|2022-06-03 09:33:10|313.96|311.56|313.96|311.56|313.96|311.56|313.96|311.56|0
1654248850000|2022-06-03 09:34:10|314.73|312.33|314.73|312.33|314.73|312.33|314.73|312.33|0
1654248860000|2022-06-03 09:34:20|314.6|312.2|314.73|312.33|314.73|312.33|314.6|312.2|0
1654248870000|2022-06-03 09:34:30|314.86|312.46|314.73|312.33|314.86|312.46|314.73|312.33|0
1654248880000|2022-06-03 09:34:40|315.12|312.72|314.35|311.95|315.12|312.72|314.22|311.82|0
1654248890000|2022-06-03 09:34:50|314.22|311.82|313.96|311.56|314.22|311.82|313.96|311.56|0
1654248900000|2022-06-03 09:35:00|314.16|311.76|314.16|311.76|314.16|311.76|314.09|311.69|0
1654248910000|2022-06-03 09:35:10|314.09|311.69|314.09|311.69|314.09|311.69|314.09|311.69|0
1654248920000|2022-06-03 09:35:20|313.96|311.56|313.71|311.31|313.96|311.56|313.71|311.31|0
1654248930000|2022-06-03 09:35:30|313.58|311.18|313.58|311.18|313.58|311.18|313.58|311.18|0
1654248940000|2022-06-03 09:35:40|313.71|311.31|313.83|311.43|313.83|311.43|313.71|311.31|0
1654248950000|2022-06-03 09:35:50|313.71|311.31|313.71|311.31|313.71|311.31|313.71|311.31|0
1654248960000|2022-06-03 09:36:00|313.83|311.43|313.71|311.31|313.83|311.43|313.71|311.31|0
1654248970000|2022-06-03 09:36:10|313.83|311.43|314.22|311.82|314.22|311.82|313.83|311.43|0
1654248980000|2022-06-03 09:36:20|314.35|311.95|314.47|312.07|314.47|312.07|314.35|311.95|0
1654248990000|2022-06-03 09:36:30|314.6|312.2|314.6|312.2|314.73|312.33|314.6|312.2|0
1654249000000|2022-06-03 09:36:40|314.73|312.33|314.67|312.27|314.73|312.33|314.67|312.27|0
1654249010000|2022-06-03 09:36:50|314.73|312.33|314.86|312.46|314.99|312.59|314.73|312.33|0
1654249020000|2022-06-03 09:37:00|314.73|312.33|314.73|312.33|314.73|312.33|314.73|312.33|0
1654249030000|2022-06-03 09:37:10|314.47|312.07|314.47|312.07|314.47|312.07|314.47|312.07|0
1654249050000|2022-06-03 09:37:30|314.67|312.27|314.73|312.33|314.73|312.33|314.67|312.27|0
1654249060000|2022-06-03 09:37:40|314.8|312.4|314.6|312.2|314.8|312.4|314.6|312.2|0
1654249070000|2022-06-03 09:37:50|314.73|312.33|314.73|312.33|314.86|312.46|314.73|312.33|0
1654249080000|2022-06-03 09:38:00|314.86|312.46|314.73|312.33|314.86|312.46|314.73|312.33|0
1654249090000|2022-06-03 09:38:10|314.99|312.59|314.99|312.59|314.99|312.59|314.99|312.59|0
1654249100000|2022-06-03 09:38:20|314.86|312.46|314.86|312.46|314.86|312.46|314.86|312.46|0
1654249120000|2022-06-03 09:38:40|314.73|312.33|314.86|312.46|314.86|312.46|314.73|312.33|0
1654249130000|2022-06-03 09:38:50|314.6|312.2|314.73|312.33|314.73|312.33|314.6|312.2|0
1654249140000|2022-06-03 09:39:00|314.86|312.46|314.73|312.33|314.86|312.46|314.73|312.33|0
1654249150000|2022-06-03 09:39:10|314.86|312.46|314.73|312.33|314.86|312.46|314.73|312.33|0
1654249160000|2022-06-03 09:39:20|314.47|312.07|314.34|311.94|314.47|312.07|314.34|311.94|0
1654249170000|2022-06-03 09:39:30|314.47|312.07|314.47|312.07|314.47|312.07|314.47|312.07|0
1654249180000|2022-06-03 09:39:40|314.6|312.2|314.47|312.07|314.6|312.2|314.47|312.07|0
1654249190000|2022-06-03 09:39:50|314.34|311.94|314.34|311.94|314.34|311.94|314.34|311.94|0
1654249200000|2022-06-03 09:40:00|314.22|311.82|314.22|311.82|314.22|311.82|314.22|311.82|0
1654249210000|2022-06-03 09:40:10|314.28|311.88|314.28|311.88|314.28|311.88|314.28|311.88|0
1654249220000|2022-06-03 09:40:20|314.22|311.82|314.09|311.69|314.22|311.82|314.09|311.69|0
1654249230000|2022-06-03 09:40:30|314.03|311.63|313.96|311.56|314.03|311.63|313.96|311.56|0
1654249240000|2022-06-03 09:40:40|314.09|311.69|313.96|311.56|314.09|311.69|313.96|311.56|0
1654249260000|2022-06-03 09:41:00|314.09|311.69|314.09|311.69|314.09|311.69|314.09|311.69|0
1654249270000|2022-06-03 09:41:10|313.96|311.56|313.96|311.56|313.96|311.56|313.96|311.56|0
1654249280000|2022-06-03 09:41:20|314.09|311.69|314.22|311.82|314.22|311.82|314.09|311.69|0
1654249290000|2022-06-03 09:41:30|314.15|311.75|314.09|311.69|314.15|311.75|314.09|311.69|0
1654249300000|2022-06-03 09:41:40|313.96|311.56|313.96|311.56|314.09|311.69|313.96|311.56|0
1654249310000|2022-06-03 09:41:50|314.03|311.63|314.15|311.75|314.15|311.75|313.96|311.56|0
1654249320000|2022-06-03 09:42:00|314.22|311.82|314.22|311.82|314.22|311.82|314.09|311.69|0
1654249330000|2022-06-03 09:42:10|314.09|311.69|314.22|311.82|314.22|311.82|314.09|311.69|0
1654249360000|2022-06-03 09:42:40|314.34|311.94|314.34|311.94|314.34|311.94|314.34|311.94|0
1654249370000|2022-06-03 09:42:50|314.47|312.07|314.09|311.69|314.47|312.07|314.09|311.69|0
1654249380000|2022-06-03 09:43:00|314.21|311.81|314.21|311.81|314.21|311.81|314.21|311.81|0
1654249390000|2022-06-03 09:43:10|314.34|311.94|314.21|311.81|314.34|311.94|314.21|311.81|0
1654249430000|2022-06-03 09:43:50|314.47|312.07|314.34|311.94|314.47|312.07|314.34|311.94|0
1654249440000|2022-06-03 09:44:00|314.47|312.07|314.47|312.07|314.47|312.07|314.47|312.07|0
1654249460000|2022-06-03 09:44:20|314.34|311.94|314.34|311.94|314.41|312.01|314.34|311.94|0
1654249470000|2022-06-03 09:44:30|314.21|311.81|314.21|311.81|314.21|311.81|314.09|311.69|0
1654249480000|2022-06-03 09:44:40|314.15|311.75|314.15|311.75|314.15|311.75|314.15|311.75|0
1654249490000|2022-06-03 09:44:50|314.21|311.81|314.21|311.81|314.21|311.81|314.21|311.81|0
1654249500000|2022-06-03 09:45:00|314.41|312.01|314.47|312.07|314.47|312.07|314.41|312.01|0
1654249510000|2022-06-03 09:45:10|314.6|312.2|314.47|312.07|314.6|312.2|314.47|312.07|0
1654249520000|2022-06-03 09:45:20|314.86|312.46|314.92|312.52|314.98|312.58|314.86|312.46|0
1654249530000|2022-06-03 09:45:30|314.98|312.58|314.98|312.58|314.98|312.58|314.86|312.46|0
1654249540000|2022-06-03 09:45:40|314.85|312.45|314.85|312.45|314.85|312.45|314.85|312.45|0
1654249550000|2022-06-03 09:45:50|314.79|312.39|314.79|312.39|314.79|312.39|314.73|312.33|0
1654249560000|2022-06-03 09:46:00|314.73|312.33|314.85|312.45|314.85|312.45|314.73|312.33|0
1654249570000|2022-06-03 09:46:10|314.92|312.52|314.98|312.58|314.98|312.58|314.92|312.52|0
1654249580000|2022-06-03 09:46:20|315.11|312.71|314.98|312.58|315.11|312.71|314.98|312.58|0
1654249590000|2022-06-03 09:46:30|315.05|312.65|315.05|312.65|315.11|312.71|315.05|312.65|0
1654249600000|2022-06-03 09:46:40|314.98|312.58|314.85|312.45|314.98|312.58|314.85|312.45|0
1654249610000|2022-06-03 09:46:50|314.73|312.33|314.73|312.33|314.73|312.33|314.73|312.33|0
1654249620000|2022-06-03 09:47:00|314.6|312.2|314.6|312.2|314.73|312.33|314.6|312.2|0
1654249630000|2022-06-03 09:47:10|314.73|312.33|314.73|312.33|314.73|312.33|314.73|312.33|0
1654249640000|2022-06-03 09:47:20|314.66|312.26|315.11|312.71|315.11|312.71|314.66|312.26|0
1654249650000|2022-06-03 09:47:30|314.98|312.58|315.11|312.71|315.11|312.71|314.98|312.58|0
1654249660000|2022-06-03 09:47:40|315.24|312.84|315.11|312.71|315.24|312.84|315.11|312.71|0
1654249670000|2022-06-03 09:47:50|315.24|312.84|315.5|313.1|315.5|313.1|315.24|312.84|0
1654249680000|2022-06-03 09:48:00|315.24|312.84|314.98|312.58|315.24|312.84|314.98|312.58|0
1654249700000|2022-06-03 09:48:20|315.11|312.71|314.98|312.58|315.11|312.71|314.98|312.58|0
1654249710000|2022-06-03 09:48:30|314.92|312.52|314.85|312.45|314.98|312.58|314.85|312.45|0
1654249720000|2022-06-03 09:48:40|314.73|312.33|314.85|312.45|314.85|312.45|314.73|312.33|0
1654249730000|2022-06-03 09:48:50|314.79|312.39|314.85|312.45|314.85|312.45|314.79|312.39|0
1654249740000|2022-06-03 09:49:00|314.79|312.39|314.98|312.58|315.11|312.71|314.79|312.39|0
1654249750000|2022-06-03 09:49:10|314.85|312.45|314.98|312.58|314.98|312.58|314.85|312.45|0
1654249760000|2022-06-03 09:49:20|315.11|312.71|315.11|312.71|315.24|312.84|315.11|312.71|0
1654249770000|2022-06-03 09:49:30|315.24|312.84|315.11|312.71|315.24|312.84|315.11|312.71|0
1654249800000|2022-06-03 09:50:00|314.98|312.58|314.85|312.45|314.98|312.58|314.72|312.32|0
1654249810000|2022-06-03 09:50:10|314.79|312.39|314.72|312.32|314.85|312.45|314.72|312.32|0
1654249820000|2022-06-03 09:50:20|314.6|312.2|314.21|311.81|314.6|312.2|314.21|311.81|0
1654249830000|2022-06-03 09:50:30|314.08|311.68|314.34|311.94|314.34|311.94|314.08|311.68|0
1654249840000|2022-06-03 09:50:40|314.21|311.81|313.83|311.43|314.21|311.81|313.83|311.43|0
1654249850000|2022-06-03 09:50:50|313.95|311.55|313.95|311.55|313.95|311.55|313.95|311.55|0
1654249860000|2022-06-03 09:51:00|313.83|311.43|313.77|311.37|313.83|311.43|313.7|311.3|0
1654249870000|2022-06-03 09:51:10|313.83|311.43|313.31|310.91|313.83|311.43|313.31|310.91|0
1654249880000|2022-06-03 09:51:20|313.44|311.04|313.31|310.91|313.44|311.04|313.31|310.91|0
1654249890000|2022-06-03 09:51:30|313.19|310.79|313.31|310.91|313.44|311.04|313.19|310.79|0
1654249900000|2022-06-03 09:51:40|313.19|310.79|313.19|310.79|313.19|310.79|313.19|310.79|0
1654249910000|2022-06-03 09:51:50|313.31|310.91|313.19|310.79|313.31|310.91|313.19|310.79|0
1654249920000|2022-06-03 09:52:00|313.06|310.66|313.19|310.79|313.19|310.79|313.06|310.66|0
1654249930000|2022-06-03 09:52:10|313.31|310.91|313.25|310.85|313.31|310.91|313.19|310.79|0
1654249940000|2022-06-03 09:52:20|313.44|311.04|313.31|310.91|313.44|311.04|313.31|310.91|0
1654249950000|2022-06-03 09:52:30|313.25|310.85|313.19|310.79|313.25|310.85|313.19|310.79|0
1654249960000|2022-06-03 09:52:40|313.31|310.91|313.19|310.79|313.31|310.91|313.19|310.79|0
1654249970000|2022-06-03 09:52:50|313.12|310.72|313.19|310.79|313.19|310.79|313.12|310.72|0
1654249980000|2022-06-03 09:53:00|313.12|310.72|313.19|310.79|313.19|310.79|313.12|310.72|0
1654249990000|2022-06-03 09:53:10|313.51|311.11|313.31|310.91|313.51|311.11|313.31|310.91|0
1654250000000|2022-06-03 09:53:20|313.44|311.04|313.31|310.91|313.44|311.04|313.31|310.91|0
1654250010000|2022-06-03 09:53:30|313.19|310.79|313.19|310.79|313.19|310.79|313.12|310.72|0
1654250030000|2022-06-03 09:53:50|313.31|310.91|313.31|310.91|313.31|310.91|313.19|310.79|0
1654250050000|2022-06-03 09:54:10|313.25|310.85|313.25|310.85|313.25|310.85|313.25|310.85|0
1654250070000|2022-06-03 09:54:30|313.31|310.91|313.25|310.85|313.31|310.91|313.19|310.79|0
1654250080000|2022-06-03 09:54:40|313.31|310.91|313.31|310.91|313.31|310.91|313.19|310.79|0
1654250090000|2022-06-03 09:54:50|313.38|310.98|313.38|310.98|313.38|310.98|313.38|310.98|0
1654250100000|2022-06-03 09:55:00|313.31|310.91|313.06|310.66|313.31|310.91|313.06|310.66|0
1654250110000|2022-06-03 09:55:10|312.93|310.53|312.93|310.53|312.93|310.53|312.93|310.53|0
1654250120000|2022-06-03 09:55:20|313.06|310.66|313.06|310.66|313.06|310.66|313|310.6|0
1654250130000|2022-06-03 09:55:30|312.93|310.53|313.06|310.66|313.06|310.66|312.93|310.53|0
1654250140000|2022-06-03 09:55:40|313.18|310.78|313.18|310.78|313.18|310.78|313.12|310.72|0
1654250150000|2022-06-03 09:55:50|313.06|310.66|313.18|310.78|313.18|310.78|313.06|310.66|0
1654250160000|2022-06-03 09:56:00|313.31|310.91|313.31|310.91|313.31|310.91|313.31|310.91|0
1654250170000|2022-06-03 09:56:10|313.18|310.78|313.44|311.04|313.44|311.04|313.18|310.78|0
1654250180000|2022-06-03 09:56:20|313.31|310.91|313.44|311.04|313.44|311.04|313.31|310.91|0
1654250190000|2022-06-03 09:56:30|313.18|310.78|313.31|310.91|313.31|310.91|313.18|310.78|0
1654250200000|2022-06-03 09:56:40|313.44|311.04|313.44|311.04|313.44|311.04|313.44|311.04|0
1654250220000|2022-06-03 09:57:00|313.31|310.91|313.31|310.91|313.31|310.91|313.31|310.91|0
1654250230000|2022-06-03 09:57:10|313.18|310.78|313.18|310.78|313.18|310.78|313.18|310.78|0
1654250240000|2022-06-03 09:57:20|313.31|310.91|313.31|310.91|313.31|310.91|313.18|310.78|0
1654250250000|2022-06-03 09:57:30|313.18|310.78|313.18|310.78|313.18|310.78|313.18|310.78|0
1654250290000|2022-06-03 09:58:10|313.06|310.66|313.18|310.78|313.18|310.78|313.06|310.66|0
1654250300000|2022-06-03 09:58:20|313.06|310.66|313.06|310.66|313.18|310.78|313.06|310.66|0
1654250310000|2022-06-03 09:58:30|312.93|310.53|312.93|310.53|313.06|310.66|312.93|310.53|0
1654250320000|2022-06-03 09:58:40|312.8|310.4|312.93|310.53|312.93|310.53|312.8|310.4|0
1654250340000|2022-06-03 09:59:00|312.8|310.4|312.67|310.27|312.8|310.4|312.67|310.27|0
1654250350000|2022-06-03 09:59:10|312.61|310.21|312.54|310.14|312.67|310.27|312.54|310.14|0
1654250370000|2022-06-03 09:59:30|312.42|310.02|312.42|310.02|312.42|310.02|312.42|310.02|0
1654250400000|2022-06-03 10:00:00|312.16|309.76|312.67|310.27|312.67|310.27|312.16|309.76|0
1654250410000|2022-06-03 10:00:10|312.8|310.4|312.8|310.4|312.8|310.4|312.8|310.4|0
1654250420000|2022-06-03 10:00:20|312.93|310.53|312.93|310.53|312.93|310.53|312.93|310.53|0
1654250430000|2022-06-03 10:00:30|313.05|310.65|312.93|310.53|313.05|310.65|312.93|310.53|0
1654250440000|2022-06-03 10:00:40|312.8|310.4|313.05|310.65|313.05|310.65|312.8|310.4|0
1654250480000|2022-06-03 10:01:20|312.93|310.53|312.93|310.53|312.93|310.53|312.93|310.53|0
1654250490000|2022-06-03 10:01:30|312.8|310.4|312.67|310.27|312.8|310.4|312.67|310.27|0
1654250500000|2022-06-03 10:01:40|312.8|310.4|312.8|310.4|312.8|310.4|312.8|310.4|0
1654250510000|2022-06-03 10:01:50|312.67|310.27|312.67|310.27|312.67|310.27|312.67|310.27|0
1654250520000|2022-06-03 10:02:00|312.74|310.34|312.8|310.4|312.8|310.4|312.74|310.34|0
1654250530000|2022-06-03 10:02:10|312.74|310.34|312.8|310.4|312.8|310.4|312.74|310.34|0
1654250540000|2022-06-03 10:02:20|312.67|310.27|312.67|310.27|312.67|310.27|312.67|310.27|0
1654250550000|2022-06-03 10:02:30|312.86|310.46|312.93|310.53|312.93|310.53|312.86|310.46|0
1654250560000|2022-06-03 10:02:40|312.8|310.4|312.99|310.59|312.99|310.59|312.8|310.4|0
1654250580000|2022-06-03 10:03:00|312.93|310.53|312.8|310.4|312.93|310.53|312.8|310.4|0
1654250590000|2022-06-03 10:03:10|312.86|310.46|312.67|310.27|312.86|310.46|312.67|310.27|0
1654250600000|2022-06-03 10:03:20|312.74|310.34|312.67|310.27|312.74|310.34|312.67|310.27|0
1654250610000|2022-06-03 10:03:30|312.74|310.34|312.8|310.4|312.8|310.4|312.74|310.34|0
1654250620000|2022-06-03 10:03:40|312.86|310.46|312.92|310.52|312.93|310.53|312.86|310.46|0
1654250630000|2022-06-03 10:03:50|313.05|310.65|313.05|310.65|313.05|310.65|313.05|310.65|0
1654250650000|2022-06-03 10:04:10|313.18|310.78|313.05|310.65|313.18|310.78|313.05|310.65|0
1654250660000|2022-06-03 10:04:20|313.18|310.78|313.18|310.78|313.18|310.78|313.05|310.65|0
1654250680000|2022-06-03 10:04:40|312.92|310.52|312.92|310.52|312.92|310.52|312.92|310.52|0
1654250690000|2022-06-03 10:04:50|312.8|310.4|312.86|310.46|312.86|310.46|312.8|310.4|0
1654250700000|2022-06-03 10:05:00|312.92|310.52|313.05|310.65|313.05|310.65|312.92|310.52|0
1654250710000|2022-06-03 10:05:10|313.31|310.91|313.31|310.91|313.31|310.91|313.31|310.91|0
1654250720000|2022-06-03 10:05:20|313.37|310.97|313.25|310.85|313.37|310.97|313.18|310.78|0
1654250730000|2022-06-03 10:05:30|313.31|310.91|313.44|311.04|313.44|311.04|313.31|310.91|0
1654250740000|2022-06-03 10:05:40|313.31|310.91|313.44|311.04|313.44|311.04|313.31|310.91|0
1654250750000|2022-06-03 10:05:50|313.56|311.16|313.31|310.91|313.56|311.16|313.31|310.91|0
1654250760000|2022-06-03 10:06:00|313.18|310.78|313.18|310.78|313.18|310.78|313.18|310.78|0
1654250770000|2022-06-03 10:06:10|313.05|310.65|313.25|310.85|313.25|310.85|313.05|310.65|0
1654250780000|2022-06-03 10:06:20|313.31|310.91|313.18|310.78|313.31|310.91|313.18|310.78|0
1654250800000|2022-06-03 10:06:40|313.31|310.91|313.18|310.78|313.31|310.91|313.18|310.78|0
1654250810000|2022-06-03 10:06:50|313.12|310.72|313.12|310.72|313.12|310.72|313.05|310.65|0
1654250820000|2022-06-03 10:07:00|313.05|310.65|313.18|310.78|313.31|310.91|313.05|310.65|0
1654250830000|2022-06-03 10:07:10|313.05|310.65|313.12|310.72|313.12|310.72|313.05|310.65|0
1654250840000|2022-06-03 10:07:20|313.05|310.65|313.05|310.65|313.05|310.65|313.05|310.65|0
1654250860000|2022-06-03 10:07:40|312.92|310.52|312.92|310.52|313.05|310.65|312.92|310.52|0
1654250870000|2022-06-03 10:07:50|313.05|310.65|313.05|310.65|313.05|310.65|313.05|310.65|0
1654250900000|2022-06-03 10:08:20|312.92|310.52|313.05|310.65|313.05|310.65|312.92|310.52|0
1654250910000|2022-06-03 10:08:30|312.92|310.52|313.05|310.65|313.05|310.65|312.92|310.52|0
1654250920000|2022-06-03 10:08:40|313.12|310.72|313.05|310.65|313.12|310.72|313.05|310.65|0
1654250940000|2022-06-03 10:09:00|313.12|310.72|313.12|310.72|313.12|310.72|313.12|310.72|0
1654250950000|2022-06-03 10:09:10|313.05|310.65|312.92|310.52|313.05|310.65|312.92|310.52|0
1654250960000|2022-06-03 10:09:20|312.99|310.59|313.05|310.65|313.05|310.65|312.92|310.52|0
1654250970000|2022-06-03 10:09:30|313.18|310.78|313.31|310.91|313.31|310.91|313.18|310.78|0
1654250980000|2022-06-03 10:09:40|313.43|311.03|313.43|311.03|313.43|311.03|313.43|311.03|0
1654250990000|2022-06-03 10:09:50|313.5|311.1|313.43|311.03|313.5|311.1|313.43|311.03|0
1654251000000|2022-06-03 10:10:00|313.69|311.29|313.82|311.42|313.82|311.42|313.69|311.29|0
1654251010000|2022-06-03 10:10:10|313.69|311.29|313.56|311.16|313.69|311.29|313.56|311.16|0
1654251020000|2022-06-03 10:10:20|313.5|311.1|313.43|311.03|313.5|311.1|313.43|311.03|0
1654251030000|2022-06-03 10:10:30|313.31|310.91|313.18|310.78|313.31|310.91|313.18|310.78|0
1654251040000|2022-06-03 10:10:40|313.12|310.72|313.05|310.65|313.12|310.72|313.05|310.65|0
1654251050000|2022-06-03 10:10:50|313.18|310.78|313.18|310.78|313.18|310.78|313.05|310.65|0
1654251060000|2022-06-03 10:11:00|313.31|310.91|313.24|310.84|313.31|310.91|313.24|310.84|0
1654251070000|2022-06-03 10:11:10|313.05|310.65|312.92|310.52|313.05|310.65|312.92|310.52|0
1654251080000|2022-06-03 10:11:20|313.3|310.9|313.3|310.9|313.3|310.9|313.3|310.9|0
1654251090000|2022-06-03 10:11:30|313.18|310.78|313.3|310.9|313.3|310.9|313.18|310.78|0
1654251100000|2022-06-03 10:11:40|313.43|311.03|313.43|311.03|313.43|311.03|313.43|311.03|0
1654251110000|2022-06-03 10:11:50|313.37|310.97|313.37|310.97|313.37|310.97|313.37|310.97|0
1654251120000|2022-06-03 10:12:00|313.43|311.03|313.43|311.03|313.5|311.1|313.43|311.03|0
1654251140000|2022-06-03 10:12:20|313.3|310.9|313.43|311.03|313.43|311.03|313.3|310.9|0
1654251150000|2022-06-03 10:12:30|313.56|311.16|313.43|311.03|313.56|311.16|313.43|311.03|0
1654251160000|2022-06-03 10:12:40|313.3|310.9|313.3|310.9|313.3|310.9|313.3|310.9|0
1654251170000|2022-06-03 10:12:50|313.18|310.78|313.18|310.78|313.18|310.78|313.18|310.78|0
1654251180000|2022-06-03 10:13:00|313.3|310.9|313.18|310.78|313.3|310.9|313.18|310.78|0
1654251190000|2022-06-03 10:13:10|313.3|310.9|313.56|311.16|313.56|311.16|313.3|310.9|0
1654251200000|2022-06-03 10:13:20|313.43|311.03|313.56|311.16|313.56|311.16|313.43|311.03|0
1654251210000|2022-06-03 10:13:30|313.69|311.29|313.69|311.29|313.69|311.29|313.56|311.16|0
1654251220000|2022-06-03 10:13:40|313.5|311.1|313.37|310.97|313.5|311.1|313.37|310.97|0
1654251230000|2022-06-03 10:13:50|313.43|311.03|313.37|310.97|313.43|311.03|313.37|310.97|0
1654251240000|2022-06-03 10:14:00|313.3|310.9|313.43|311.03|313.43|311.03|313.3|310.9|0
1654251250000|2022-06-03 10:14:10|313.37|310.97|313.3|310.9|313.37|310.97|313.3|310.9|0
1654251260000|2022-06-03 10:14:20|313.37|310.97|313.43|311.03|313.43|311.03|313.37|310.97|0
1654251270000|2022-06-03 10:14:30|313.56|311.16|313.56|311.16|313.56|311.16|313.56|311.16|0
1654251280000|2022-06-03 10:14:40|313.69|311.29|313.69|311.29|313.69|311.29|313.69|311.29|0
1654251290000|2022-06-03 10:14:50|313.75|311.35|314.2|311.8|314.2|311.8|313.75|311.35|0
1654251300000|2022-06-03 10:15:00|314.27|311.87|314.33|311.93|314.46|312.06|314.27|311.87|0
1654251310000|2022-06-03 10:15:10|314.46|312.06|314.46|312.06|314.46|312.06|314.33|311.93|0
1654251320000|2022-06-03 10:15:20|314.71|312.31|314.65|312.25|314.71|312.31|314.58|312.18|0
1654251330000|2022-06-03 10:15:30|314.58|312.18|314.58|312.18|314.65|312.25|314.58|312.18|0
1654251340000|2022-06-03 10:15:40|314.71|312.31|314.58|312.18|314.71|312.31|314.58|312.18|0
1654251350000|2022-06-03 10:15:50|314.71|312.31|314.65|312.25|314.84|312.44|314.65|312.25|0
1654251360000|2022-06-03 10:16:00|314.71|312.31|314.65|312.25|314.71|312.31|314.58|312.18|0
1654251370000|2022-06-03 10:16:10|314.71|312.31|314.52|312.12|314.71|312.31|314.46|312.06|0
1654251380000|2022-06-03 10:16:20|314.58|312.18|314.46|312.06|314.58|312.18|314.46|312.06|0
1654251390000|2022-06-03 10:16:30|314.33|311.93|314.27|311.87|314.33|311.93|314.27|311.87|0
1654251400000|2022-06-03 10:16:40|314.33|311.93|314.33|311.93|314.33|311.93|314.33|311.93|0
1654251410000|2022-06-03 10:16:50|314.39|311.99|314.33|311.93|314.39|311.99|314.33|311.93|0
1654251420000|2022-06-03 10:17:00|314.27|311.87|314.33|311.93|314.33|311.93|314.2|311.8|0
1654251430000|2022-06-03 10:17:10|314.07|311.67|314.01|311.61|314.07|311.67|313.94|311.54|0
1654251440000|2022-06-03 10:17:20|313.81|311.41|313.94|311.54|313.94|311.54|313.81|311.41|0
1654251450000|2022-06-03 10:17:30|314.07|311.67|314.07|311.67|314.07|311.67|314.07|311.67|0
1654251460000|2022-06-03 10:17:40|314.26|311.86|314.33|311.93|314.33|311.93|314.26|311.86|0
1654251470000|2022-06-03 10:17:50|314.26|311.86|314.33|311.93|314.33|311.93|314.26|311.86|0
1654251490000|2022-06-03 10:18:10|314.58|312.18|314.58|312.18|314.65|312.25|314.58|312.18|0
1654251500000|2022-06-03 10:18:20|314.45|312.05|314.45|312.05|314.58|312.18|314.45|312.05|0
1654251510000|2022-06-03 10:18:30|314.33|311.93|314.39|311.99|314.39|311.99|314.26|311.86|0
1654251520000|2022-06-03 10:18:40|314.33|311.93|314.33|311.93|314.33|311.93|314.33|311.93|0
1654251530000|2022-06-03 10:18:50|314.26|311.86|314.2|311.8|314.26|311.86|314.2|311.8|0
1654251540000|2022-06-03 10:19:00|314.26|311.86|313.81|311.41|314.33|311.93|313.81|311.41|0
1654251550000|2022-06-03 10:19:10|313.88|311.48|314.07|311.67|314.07|311.67|313.81|311.41|0
1654251560000|2022-06-03 10:19:20|314.2|311.8|314.2|311.8|314.2|311.8|314.2|311.8|0
1654251570000|2022-06-03 10:19:30|314.07|311.67|314.07|311.67|314.07|311.67|314.07|311.67|0
1654251580000|2022-06-03 10:19:40|314.2|311.8|314.07|311.67|314.2|311.8|314.07|311.67|0
1654251590000|2022-06-03 10:19:50|314.01|311.61|313.94|311.54|314.01|311.61|313.94|311.54|0
1654251600000|2022-06-03 10:20:00|314.01|311.61|313.94|311.54|314.01|311.61|313.94|311.54|0
1654251610000|2022-06-03 10:20:10|313.81|311.41|313.81|311.41|313.81|311.41|313.81|311.41|0
1654251620000|2022-06-03 10:20:20|313.94|311.54|313.88|311.48|313.94|311.54|313.88|311.48|0
1654251630000|2022-06-03 10:20:30|313.94|311.54|313.88|311.48|313.94|311.54|313.88|311.48|0
1654251640000|2022-06-03 10:20:40|313.94|311.54|313.94|311.54|313.94|311.54|313.94|311.54|0
1654251650000|2022-06-03 10:20:50|313.81|311.41|313.81|311.41|313.94|311.54|313.81|311.41|0
1654251660000|2022-06-03 10:21:00|313.88|311.48|313.81|311.41|313.88|311.48|313.81|311.41|0
1654251670000|2022-06-03 10:21:10|313.94|311.54|313.94|311.54|313.94|311.54|313.94|311.54|0
1654251700000|2022-06-03 10:21:40|314.13|311.73|313.81|311.41|314.13|311.73|313.81|311.41|0
1654251720000|2022-06-03 10:22:00|313.94|311.54|313.94|311.54|313.94|311.54|313.94|311.54|0
1654251730000|2022-06-03 10:22:10|313.56|311.16|313.56|311.16|313.56|311.16|313.56|311.16|0
1654251750000|2022-06-03 10:22:30|313.68|311.28|313.68|311.28|313.68|311.28|313.68|311.28|0
1654251760000|2022-06-03 10:22:40|313.56|311.16|313.43|311.03|313.56|311.16|313.43|311.03|0
1654251790000|2022-06-03 10:23:10|313.3|310.9|313.3|310.9|313.3|310.9|313.3|310.9|0
1654251810000|2022-06-03 10:23:30|313.43|311.03|313.24|310.84|313.43|311.03|313.24|310.84|0
1654251820000|2022-06-03 10:23:40|313.3|310.9|313.17|310.77|313.3|310.9|313.17|310.77|0
1654251830000|2022-06-03 10:23:50|312.92|310.52|312.92|310.52|312.98|310.58|312.92|310.52|0
1654251850000|2022-06-03 10:24:10|312.85|310.45|312.66|310.26|312.85|310.45|312.66|310.26|0
1654251860000|2022-06-03 10:24:20|312.73|310.33|312.85|310.45|312.85|310.45|312.73|310.33|0
1654251870000|2022-06-03 10:24:30|313.17|310.77|313.17|310.77|313.17|310.77|313.17|310.77|0
1654251910000|2022-06-03 10:25:10|313.3|310.9|313.3|310.9|313.3|310.9|313.17|310.77|0
1654251920000|2022-06-03 10:25:20|313.24|310.84|313.3|310.9|313.3|310.9|313.24|310.84|0
1654251930000|2022-06-03 10:25:30|313.43|311.03|313.49|311.09|313.55|311.15|313.43|311.03|0
1654251940000|2022-06-03 10:25:40|313.55|311.15|313.43|311.03|313.55|311.15|313.43|311.03|0
1654251950000|2022-06-03 10:25:50|313.3|310.9|313.11|310.71|313.3|310.9|313.11|310.71|0
1654251960000|2022-06-03 10:26:00|313.04|310.64|312.79|310.39|313.04|310.64|312.79|310.39|0
1654251970000|2022-06-03 10:26:10|312.91|310.51|312.91|310.51|312.91|310.51|312.79|310.39|0
1654251980000|2022-06-03 10:26:20|312.79|310.39|312.79|310.39|312.79|310.39|312.79|310.39|0
1654251990000|2022-06-03 10:26:30|312.85|310.45|313.04|310.64|313.04|310.64|312.85|310.45|0
1654252000000|2022-06-03 10:26:40|313.17|310.77|313.3|310.9|313.3|310.9|313.11|310.71|0
1654252010000|2022-06-03 10:26:50|313.17|310.77|313.17|310.77|313.17|310.77|313.17|310.77|0
1654252020000|2022-06-03 10:27:00|313.04|310.64|313.04|310.64|313.04|310.64|313.04|310.64|0
1654252040000|2022-06-03 10:27:20|312.91|310.51|312.79|310.39|312.91|310.51|312.79|310.39|0
1654252060000|2022-06-03 10:27:40|312.85|310.45|313.04|310.64|313.04|310.64|312.85|310.45|0
1654252070000|2022-06-03 10:27:50|313.17|310.77|313.17|310.77|313.24|310.84|313.17|310.77|0
1654252080000|2022-06-03 10:28:00|313.3|310.9|313.17|310.77|313.3|310.9|313.17|310.77|0
1654252120000|2022-06-03 10:28:40|313.11|310.71|312.91|310.51|313.11|310.71|312.91|310.51|0
1654252130000|2022-06-03 10:28:50|312.79|310.39|312.79|310.39|312.79|310.39|312.79|310.39|0
1654252140000|2022-06-03 10:29:00|312.66|310.26|312.66|310.26|312.66|310.26|312.66|310.26|0
1654252150000|2022-06-03 10:29:10|312.72|310.32|312.66|310.26|312.72|310.32|312.66|310.26|0
1654252160000|2022-06-03 10:29:20|312.78|310.38|312.78|310.38|313.04|310.64|312.78|310.38|0
1654252170000|2022-06-03 10:29:30|312.85|310.45|313.04|310.64|313.04|310.64|312.85|310.45|0
1654252180000|2022-06-03 10:29:40|313.17|310.77|313.17|310.77|313.17|310.77|313.04|310.64|0
1654252190000|2022-06-03 10:29:50|313.11|310.71|313.04|310.64|313.11|310.71|313.04|310.64|0
1654252200000|2022-06-03 10:30:00|312.91|310.51|312.78|310.38|312.91|310.51|312.78|310.38|0
1654252210000|2022-06-03 10:30:10|312.72|310.32|312.66|310.26|312.72|310.32|312.66|310.26|0
1654252220000|2022-06-03 10:30:20|312.53|310.13|312.66|310.26|312.66|310.26|312.53|310.13|0
1654252230000|2022-06-03 10:30:30|312.78|310.38|312.66|310.26|312.78|310.38|312.66|310.26|0
1654252240000|2022-06-03 10:30:40|312.6|310.2|312.66|310.26|312.66|310.26|312.6|310.2|0
1654252250000|2022-06-03 10:30:50|312.53|310.13|312.66|310.26|312.66|310.26|312.53|310.13|0
1654252260000|2022-06-03 10:31:00|312.6|310.2|312.4|310|312.66|310.26|312.4|310|0
1654252270000|2022-06-03 10:31:10|312.53|310.13|312.53|310.13|312.53|310.13|312.53|310.13|0
1654252280000|2022-06-03 10:31:20|312.4|310|312.27|309.87|312.4|310|312.27|309.87|0
1654252300000|2022-06-03 10:31:40|312.15|309.75|312.15|309.75|312.15|309.75|312.15|309.75|0
1654252310000|2022-06-03 10:31:50|312.27|309.87|312.4|310|312.4|310|312.27|309.87|0
1654252320000|2022-06-03 10:32:00|312.66|310.26|312.78|310.38|312.78|310.38|312.66|310.26|0
1654252330000|2022-06-03 10:32:10|312.91|310.51|312.91|310.51|312.91|310.51|312.78|310.38|0
1654252340000|2022-06-03 10:32:20|312.78|310.38|312.66|310.26|312.78|310.38|312.66|310.26|0
1654252350000|2022-06-03 10:32:30|312.53|310.13|312.59|310.19|312.59|310.19|312.53|310.13|0
1654252360000|2022-06-03 10:32:40|312.27|309.87|312.4|310|312.4|310|312.27|309.87|0
1654252370000|2022-06-03 10:32:50|312.27|309.87|312.34|309.94|312.34|309.94|312.27|309.87|0
1654252380000|2022-06-03 10:33:00|312.4|310|312.4|310|312.53|310.13|312.4|310|0
1654252390000|2022-06-03 10:33:10|312.53|310.13|312.66|310.26|312.66|310.26|312.53|310.13|0
1654252400000|2022-06-03 10:33:20|312.78|310.38|312.78|310.38|312.78|310.38|312.78|310.38|0
1654252410000|2022-06-03 10:33:30|312.4|310|312.4|310|312.4|310|312.4|310|0
1654252430000|2022-06-03 10:33:50|312.27|309.87|312.27|309.87|312.27|309.87|312.27|309.87|0
1654252450000|2022-06-03 10:34:10|312.14|309.74|312.4|310|312.4|310|312.14|309.74|0
1654252460000|2022-06-03 10:34:20|312.27|309.87|312.27|309.87|312.27|309.87|312.27|309.87|0
1654252470000|2022-06-03 10:34:30|312.21|309.81|312.27|309.87|312.27|309.87|312.21|309.81|0
1654252480000|2022-06-03 10:34:40|312.34|309.94|312.27|309.87|312.4|310|312.27|309.87|0
1654252490000|2022-06-03 10:34:50|312.4|310|312.27|309.87|312.4|310|312.27|309.87|0
1654252500000|2022-06-03 10:35:00|312.4|310|312.27|309.87|312.4|310|312.27|309.87|0
1654252510000|2022-06-03 10:35:10|312.14|309.74|312.27|309.87|312.27|309.87|312.14|309.74|0
1654252520000|2022-06-03 10:35:20|312.34|309.94|312.34|309.94|312.34|309.94|312.27|309.87|0
1654252530000|2022-06-03 10:35:30|312.27|309.87|312.27|309.87|312.27|309.87|312.14|309.74|0
1654252550000|2022-06-03 10:35:50|312.14|309.74|312.14|309.74|312.14|309.74|312.14|309.74|0
1654252560000|2022-06-03 10:36:00|312.4|310|312.4|310|312.46|310.06|312.4|310|0
1654252580000|2022-06-03 10:36:20|312.34|309.94|312.4|310|312.4|310|312.34|309.94|0
1654252600000|2022-06-03 10:36:40|312.53|310.13|312.65|310.25|312.65|310.25|312.53|310.13|0
1654252620000|2022-06-03 10:37:00|312.72|310.32|313.16|310.76|313.16|310.76|312.72|310.32|0
1654252630000|2022-06-03 10:37:10|313.04|310.64|313.04|310.64|313.04|310.64|313.04|310.64|0
1654252650000|2022-06-03 10:37:30|313.16|310.76|313.04|310.64|313.16|310.76|313.04|310.64|0
1654252660000|2022-06-03 10:37:40|313.16|310.76|313.29|310.89|313.29|310.89|313.16|310.76|0
1654252670000|2022-06-03 10:37:50|313.42|311.02|313.55|311.15|313.55|311.15|313.42|311.02|0
1654252680000|2022-06-03 10:38:00|313.93|311.53|313.93|311.53|313.93|311.53|313.93|311.53|0
1654252690000|2022-06-03 10:38:10|314.06|311.66|314.26|311.86|314.44|312.04|314.06|311.66|0
1654252700000|2022-06-03 10:38:20|314.19|311.79|314.44|312.04|314.44|312.04|314.19|311.79|0
1654252710000|2022-06-03 10:38:30|314.32|311.92|314.44|312.04|314.44|312.04|314.32|311.92|0
1654252720000|2022-06-03 10:38:40|315.6|313.2|315.09|312.69|315.6|313.2|315.09|312.69|0
1654252730000|2022-06-03 10:38:50|315.34|312.94|315.15|312.75|315.34|312.94|315.09|312.69|0
1654252740000|2022-06-03 10:39:00|315.21|312.81|314.83|312.43|315.21|312.81|314.83|312.43|0
1654252750000|2022-06-03 10:39:10|314.44|312.04|314.44|312.04|314.57|312.17|314.44|312.04|0
1654252760000|2022-06-03 10:39:20|314.51|312.11|314.83|312.43|314.83|312.43|314.51|312.11|0
1654252770000|2022-06-03 10:39:30|314.64|312.24|314.83|312.43|314.83|312.43|314.57|312.17|0
1654252780000|2022-06-03 10:39:40|314.77|312.37|315.34|312.94|315.34|312.94|314.77|312.37|0
1654252790000|2022-06-03 10:39:50|315.47|313.07|315.73|313.33|315.73|313.33|315.47|313.07|0
1654252800000|2022-06-03 10:40:00|315.54|313.14|315.6|313.2|315.6|313.2|315.47|313.07|0
1654252810000|2022-06-03 10:40:10|315.47|313.07|315.34|312.94|315.6|313.2|315.34|312.94|0
1654252820000|2022-06-03 10:40:20|315.21|312.81|315.09|312.69|315.21|312.81|315.09|312.69|0
1654252830000|2022-06-03 10:40:30|315.15|312.75|315.09|312.69|315.15|312.75|314.96|312.56|0
1654252840000|2022-06-03 10:40:40|314.96|312.56|314.96|312.56|314.96|312.56|314.96|312.56|0
1654252850000|2022-06-03 10:40:50|315.09|312.69|315.47|313.07|315.47|313.07|315.09|312.69|0
1654252860000|2022-06-03 10:41:00|315.34|312.94|315.47|313.07|315.47|313.07|315.34|312.94|0
1654252880000|2022-06-03 10:41:20|315.6|313.2|315.6|313.2|315.73|313.33|315.6|313.2|0
1654252890000|2022-06-03 10:41:30|315.54|313.14|315.73|313.33|315.86|313.46|315.54|313.14|0
1654252900000|2022-06-03 10:41:40|315.67|313.27|315.73|313.33|315.73|313.33|315.67|313.27|0
1654252910000|2022-06-03 10:41:50|315.6|313.2|315.67|313.27|315.73|313.33|315.6|313.2|0
1654252920000|2022-06-03 10:42:00|315.6|313.2|315.73|313.33|315.73|313.33|315.47|313.07|0
1654252930000|2022-06-03 10:42:10|315.67|313.27|315.6|313.2|315.67|313.27|315.6|313.2|0
1654252940000|2022-06-03 10:42:20|315.67|313.27|315.6|313.2|315.73|313.33|315.6|313.2|0
1654252950000|2022-06-03 10:42:30|315.98|313.58|316.24|313.84|316.24|313.84|315.98|313.58|0
1654252960000|2022-06-03 10:42:40|316.37|313.97|316.5|314.1|316.5|314.1|316.37|313.97|0
1654252970000|2022-06-03 10:42:50|316.63|314.23|316.89|314.49|316.89|314.49|316.63|314.23|0
1654252980000|2022-06-03 10:43:00|317.08|314.68|316.76|314.36|317.08|314.68|316.76|314.36|0
1654252990000|2022-06-03 10:43:10|316.7|314.3|316.37|313.97|316.7|314.3|316.37|313.97|0
1654253000000|2022-06-03 10:43:20|316.5|314.1|316.37|313.97|316.5|314.1|316.37|313.97|0
1654253010000|2022-06-03 10:43:30|316.44|314.04|316.76|314.36|316.76|314.36|316.44|314.04|0
1654253020000|2022-06-03 10:43:40|316.95|314.55|317.27|314.87|317.4|315|316.95|314.55|0
1654253030000|2022-06-03 10:43:50|317.21|314.81|317.01|314.61|317.21|314.81|317.01|314.61|0
1654253040000|2022-06-03 10:44:00|316.95|314.55|316.89|314.49|316.95|314.55|316.89|314.49|0
1654253050000|2022-06-03 10:44:10|316.95|314.55|316.76|314.36|316.95|314.55|316.76|314.36|0
1654253060000|2022-06-03 10:44:20|316.89|314.49|316.89|314.49|316.89|314.49|316.76|314.36|0
1654253070000|2022-06-03 10:44:30|316.95|314.55|316.89|314.49|317.01|314.61|316.89|314.49|0
1654253080000|2022-06-03 10:44:40|317.01|314.61|317.14|314.74|317.27|314.87|317.01|314.61|0
1654253090000|2022-06-03 10:44:50|317.08|314.68|317.14|314.74|317.14|314.74|317.08|314.68|0
1654253100000|2022-06-03 10:45:00|317.27|314.87|317.01|314.61|317.27|314.87|317.01|314.61|0
1654253110000|2022-06-03 10:45:10|317.14|314.74|317.14|314.74|317.14|314.74|317.14|314.74|0
1654253120000|2022-06-03 10:45:20|316.95|314.55|317.08|314.68|317.08|314.68|316.95|314.55|0
1654253130000|2022-06-03 10:45:30|317.14|314.74|316.88|314.48|317.14|314.74|316.88|314.48|0
1654253140000|2022-06-03 10:45:40|317.01|314.61|316.88|314.48|317.01|314.61|316.88|314.48|0
1654253150000|2022-06-03 10:45:50|316.76|314.36|316.88|314.48|316.88|314.48|316.76|314.36|0
1654253160000|2022-06-03 10:46:00|317.01|314.61|317.21|314.81|317.21|314.81|317.01|314.61|0
1654253170000|2022-06-03 10:46:10|317.27|314.87|316.88|314.48|317.27|314.87|316.88|314.48|0
1654253180000|2022-06-03 10:46:20|316.82|314.42|316.82|314.42|316.88|314.48|316.82|314.42|0
1654253190000|2022-06-03 10:46:30|316.88|314.48|316.56|314.16|316.88|314.48|316.5|314.1|0
1654253200000|2022-06-03 10:46:40|316.5|314.1|316.5|314.1|316.5|314.1|316.5|314.1|0
1654253210000|2022-06-03 10:46:50|316.44|314.04|316.56|314.16|316.63|314.23|316.44|314.04|0
1654253220000|2022-06-03 10:47:00|316.24|313.84|316.24|313.84|316.24|313.84|316.11|313.71|0
1654253230000|2022-06-03 10:47:10|316.18|313.78|316.37|313.97|316.44|314.04|316.18|313.78|0
1654253240000|2022-06-03 10:47:20|316.5|314.1|316.5|314.1|316.5|314.1|316.5|314.1|0
1654253250000|2022-06-03 10:47:30|316.63|314.23|316.5|314.1|316.63|314.23|316.5|314.1|0
1654253260000|2022-06-03 10:47:40|316.63|314.23|316.88|314.48|316.88|314.48|316.63|314.23|0
1654253270000|2022-06-03 10:47:50|317.01|314.61|317.27|314.87|317.27|314.87|317.01|314.61|0
1654253280000|2022-06-03 10:48:00|317.4|315|316.88|314.48|317.4|315|316.88|314.48|0
1654253290000|2022-06-03 10:48:10|316.75|314.35|317.01|314.61|317.01|314.61|316.75|314.35|0
1654253300000|2022-06-03 10:48:20|316.88|314.48|316.63|314.23|316.88|314.48|316.63|314.23|0
1654253310000|2022-06-03 10:48:30|316.69|314.29|317.01|314.61|317.01|314.61|316.69|314.29|0
1654253320000|2022-06-03 10:48:40|316.95|314.55|316.95|314.55|316.95|314.55|316.95|314.55|0
1654253330000|2022-06-03 10:48:50|316.88|314.48|316.88|314.48|316.95|314.55|316.88|314.48|0
1654253340000|2022-06-03 10:49:00|316.75|314.35|316.75|314.35|316.75|314.35|316.63|314.23|0
1654253350000|2022-06-03 10:49:10|316.63|314.23|316.56|314.16|316.63|314.23|316.56|314.16|0
1654253360000|2022-06-03 10:49:20|316.5|314.1|316.75|314.35|316.82|314.42|316.5|314.1|0
1654253380000|2022-06-03 10:49:40|316.63|314.23|316.69|314.29|316.69|314.29|316.63|314.23|0
1654253390000|2022-06-03 10:49:50|316.75|314.35|316.69|314.29|316.75|314.35|316.69|314.29|0
1654253400000|2022-06-03 10:50:00|316.62|314.22|316.69|314.29|316.75|314.35|316.62|314.22|0
1654253410000|2022-06-03 10:50:10|316.62|314.22|316.62|314.22|316.62|314.22|316.5|314.1|0
1654253420000|2022-06-03 10:50:20|316.88|314.48|317.01|314.61|317.01|314.61|316.88|314.48|0
1654253430000|2022-06-03 10:50:30|316.95|314.55|316.82|314.42|316.95|314.55|316.82|314.42|0
1654253440000|2022-06-03 10:50:40|316.88|314.48|316.88|314.48|316.88|314.48|316.88|314.48|0
1654253460000|2022-06-03 10:51:00|317.14|314.74|317.14|314.74|317.14|314.74|317.14|314.74|0
1654253470000|2022-06-03 10:51:10|317.01|314.61|317.01|314.61|317.01|314.61|317.01|314.61|0
1654253480000|2022-06-03 10:51:20|316.88|314.48|316.88|314.48|316.88|314.48|316.88|314.48|0
1654253490000|2022-06-03 10:51:30|316.95|314.55|316.82|314.42|317.01|314.61|316.82|314.42|0
1654253500000|2022-06-03 10:51:40|316.88|314.48|316.88|314.48|317.01|314.61|316.88|314.48|0
1654253510000|2022-06-03 10:51:50|316.82|314.42|316.88|314.48|316.88|314.48|316.82|314.42|0
1654253520000|2022-06-03 10:52:00|317.01|314.61|317.01|314.61|317.01|314.61|316.95|314.55|0
1654253530000|2022-06-03 10:52:10|316.95|314.55|316.95|314.55|317.01|314.61|316.95|314.55|0
1654253540000|2022-06-03 10:52:20|317.27|314.87|317.27|314.87|317.27|314.87|317.14|314.74|0
1654253550000|2022-06-03 10:52:30|317.4|315|317.53|315.13|317.53|315.13|317.4|315|0
1654253560000|2022-06-03 10:52:40|317.66|315.26|317.46|315.06|317.66|315.26|317.46|315.06|0
1654253570000|2022-06-03 10:52:50|317.4|315|317.4|315|317.4|315|317.4|315|0
1654253580000|2022-06-03 10:53:00|317.46|315.06|317.4|315|317.53|315.13|317.4|315|0
1654253590000|2022-06-03 10:53:10|317.34|314.94|317.34|314.94|317.4|315|317.34|314.94|0
1654253600000|2022-06-03 10:53:20|317.4|315|317.4|315|317.4|315|317.34|314.94|0
1654253610000|2022-06-03 10:53:30|317.34|314.94|317.4|315|317.4|315|317.34|314.94|0
1654253620000|2022-06-03 10:53:40|317.34|314.94|317.4|315|317.4|315|317.27|314.87|0
1654253630000|2022-06-03 10:53:50|317.34|314.94|317.4|315|317.4|315|317.34|314.94|0
1654253640000|2022-06-03 10:54:00|317.34|314.94|317.66|315.26|317.78|315.38|317.34|314.94|0
1654253650000|2022-06-03 10:54:10|317.72|315.32|317.66|315.26|317.72|315.32|317.59|315.19|0
1654253660000|2022-06-03 10:54:20|317.72|315.32|317.85|315.45|317.85|315.45|317.72|315.32|0
1654253670000|2022-06-03 10:54:30|317.91|315.51|317.91|315.51|318.04|315.64|317.91|315.51|0
1654253680000|2022-06-03 10:54:40|317.65|315.25|317.65|315.25|317.65|315.25|317.65|315.25|0
1654253690000|2022-06-03 10:54:50|317.53|315.13|317.4|315|317.53|315.13|317.4|315|0
1654253700000|2022-06-03 10:55:00|317.53|315.13|317.65|315.25|317.65|315.25|317.53|315.13|0
1654253710000|2022-06-03 10:55:10|317.78|315.38|317.65|315.25|317.78|315.38|317.65|315.25|0
1654253720000|2022-06-03 10:55:20|317.78|315.38|317.65|315.25|317.78|315.38|317.65|315.25|0
1654253730000|2022-06-03 10:55:30|317.85|315.45|317.91|315.51|317.91|315.51|317.78|315.38|0
1654253740000|2022-06-03 10:55:40|318.04|315.64|318.04|315.64|318.04|315.64|317.91|315.51|0
1654253750000|2022-06-03 10:55:50|318.11|315.71|318.04|315.64|318.11|315.71|318.04|315.64|0
1654253760000|2022-06-03 10:56:00|317.91|315.51|318.04|315.64|318.04|315.64|317.91|315.51|0
1654253770000|2022-06-03 10:56:10|317.91|315.51|317.78|315.38|317.91|315.51|317.78|315.38|0
1654253780000|2022-06-03 10:56:20|318.04|315.64|318.04|315.64|318.17|315.77|318.04|315.64|0
1654253790000|2022-06-03 10:56:30|318.11|315.71|318.04|315.64|318.11|315.71|318.04|315.64|0
1654253800000|2022-06-03 10:56:40|317.98|315.58|317.91|315.51|317.98|315.58|317.91|315.51|0
1654253810000|2022-06-03 10:56:50|317.78|315.38|317.78|315.38|317.78|315.38|317.78|315.38|0
1654253820000|2022-06-03 10:57:00|317.65|315.25|317.52|315.12|317.65|315.25|317.52|315.12|0
1654253830000|2022-06-03 10:57:10|317.65|315.25|317.52|315.12|317.65|315.25|317.52|315.12|0
1654253840000|2022-06-03 10:57:20|317.65|315.25|317.65|315.25|317.78|315.38|317.65|315.25|0
1654253850000|2022-06-03 10:57:30|317.52|315.12|317.4|315|317.52|315.12|317.4|315|0
1654253870000|2022-06-03 10:57:50|317.33|314.93|317.4|315|317.4|315|317.33|314.93|0
1654253880000|2022-06-03 10:58:00|317.52|315.12|317.59|315.19|317.65|315.25|317.52|315.12|0
1654253890000|2022-06-03 10:58:10|317.52|315.12|317.52|315.12|317.59|315.19|317.52|315.12|0
1654253900000|2022-06-03 10:58:20|317.65|315.25|317.52|315.12|317.78|315.38|317.52|315.12|0
1654253910000|2022-06-03 10:58:30|317.65|315.25|317.52|315.12|317.65|315.25|317.52|315.12|0
1654253920000|2022-06-03 10:58:40|317.65|315.25|317.46|315.06|317.65|315.25|317.46|315.06|0
1654253930000|2022-06-03 10:58:50|317.39|314.99|317.46|315.06|317.52|315.12|317.39|314.99|0
1654253940000|2022-06-03 10:59:00|317.65|315.25|317.78|315.38|317.78|315.38|317.65|315.25|0
1654253950000|2022-06-03 10:59:10|317.65|315.25|317.78|315.38|317.78|315.38|317.65|315.25|0
1654253960000|2022-06-03 10:59:20|317.65|315.25|317.91|315.51|317.91|315.51|317.65|315.25|0
1654253970000|2022-06-03 10:59:30|317.78|315.38|317.65|315.25|317.78|315.38|317.65|315.25|0
1654253980000|2022-06-03 10:59:40|317.33|314.93|317.52|315.12|317.52|315.12|317.33|314.93|0
1654253990000|2022-06-03 10:59:50|317.46|315.06|317.39|314.99|317.46|315.06|317.39|314.99|0
1654254000000|2022-06-03 11:00:00|317.46|315.06|317.39|314.99|317.52|315.12|317.39|314.99|0
1654254010000|2022-06-03 11:00:10|317.33|314.93|317.39|314.99|317.39|314.99|317.33|314.93|0
1654254020000|2022-06-03 11:00:20|317.33|314.93|317.48|315.08|317.48|315.08|317.33|314.93|0
1654254030000|2022-06-03 11:00:30|317.54|315.14|317.48|315.08|317.54|315.14|317.48|315.08|0
1654254040000|2022-06-03 11:00:40|317.54|315.14|317.48|315.08|317.54|315.14|317.42|315.02|0
1654254050000|2022-06-03 11:00:50|317.54|315.14|317.54|315.14|317.54|315.14|317.54|315.14|0
1654254060000|2022-06-03 11:01:00|317.48|315.08|317.48|315.08|317.48|315.08|317.48|315.08|0
1654254070000|2022-06-03 11:01:10|317.54|315.14|317.54|315.14|317.54|315.14|317.54|315.14|0
1654254080000|2022-06-03 11:01:20|317.48|315.08|317.54|315.14|317.54|315.14|317.48|315.08|0
1654254090000|2022-06-03 11:01:30|317.67|315.27|317.54|315.14|317.67|315.27|317.54|315.14|0
1654254100000|2022-06-03 11:01:40|317.48|315.08|317.54|315.14|317.54|315.14|317.48|315.08|0
1654254110000|2022-06-03 11:01:50|317.48|315.08|317.48|315.08|317.48|315.08|317.48|315.08|0
1654254120000|2022-06-03 11:02:00|317.54|315.14|317.29|314.89|317.54|315.14|317.29|314.89|0
1654254130000|2022-06-03 11:02:10|316.77|314.37|317.03|314.63|317.03|314.63|316.64|314.24|0
1654254140000|2022-06-03 11:02:20|317.16|314.76|317.16|314.76|317.16|314.76|317.16|314.76|0
1654254150000|2022-06-03 11:02:30|317.03|314.63|316.77|314.37|317.03|314.63|316.77|314.37|0
1654254160000|2022-06-03 11:02:40|316.9|314.5|317.03|314.63|317.03|314.63|316.9|314.5|0
1654254170000|2022-06-03 11:02:50|317.16|314.76|317.09|314.69|317.16|314.76|317.03|314.63|0
1654254180000|2022-06-03 11:03:00|317.29|314.89|316.9|314.5|317.29|314.89|316.9|314.5|0
1654254190000|2022-06-03 11:03:10|316.77|314.37|316.64|314.24|316.77|314.37|316.64|314.24|0
1654254200000|2022-06-03 11:03:20|316.77|314.37|317.03|314.63|317.03|314.63|316.77|314.37|0
1654254210000|2022-06-03 11:03:30|317.16|314.76|317.16|314.76|317.41|315.01|317.16|314.76|0
1654254230000|2022-06-03 11:03:50|317.29|314.89|317.16|314.76|317.29|314.89|317.16|314.76|0
1654254240000|2022-06-03 11:04:00|317.41|315.01|317.41|315.01|317.41|315.01|317.41|315.01|0
1654254250000|2022-06-03 11:04:10|317.35|314.95|317.35|314.95|317.35|314.95|317.35|314.95|0
1654254260000|2022-06-03 11:04:20|317.28|314.88|317.28|314.88|317.28|314.88|317.28|314.88|0
1654254270000|2022-06-03 11:04:30|317.16|314.76|317.16|314.76|317.16|314.76|317.16|314.76|0
1654254280000|2022-06-03 11:04:40|317.28|314.88|317.28|314.88|317.28|314.88|317.28|314.88|0
1654254290000|2022-06-03 11:04:50|317.41|315.01|317.35|314.95|317.41|315.01|317.35|314.95|0
1654254300000|2022-06-03 11:05:00|317.54|315.14|317.61|315.21|317.67|315.27|317.54|315.14|0
1654254310000|2022-06-03 11:05:10|317.67|315.27|317.54|315.14|317.67|315.27|317.54|315.14|0
1654254320000|2022-06-03 11:05:20|317.67|315.27|317.67|315.27|317.67|315.27|317.67|315.27|0
1654254330000|2022-06-03 11:05:30|317.8|315.4|317.8|315.4|317.8|315.4|317.8|315.4|0
1654254340000|2022-06-03 11:05:40|317.93|315.53|317.8|315.4|317.93|315.53|317.8|315.4|0
1654254350000|2022-06-03 11:05:50|317.93|315.53|317.8|315.4|317.93|315.53|317.8|315.4|0
1654254360000|2022-06-03 11:06:00|317.87|315.47|317.8|315.4|317.93|315.53|317.8|315.4|0
1654254370000|2022-06-03 11:06:10|317.87|315.47|317.87|315.47|317.93|315.53|317.87|315.47|0
1654254380000|2022-06-03 11:06:20|317.93|315.53|317.87|315.47|317.93|315.53|317.87|315.47|0
1654254390000|2022-06-03 11:06:30|317.93|315.53|318.19|315.79|318.19|315.79|317.93|315.53|0
1654254400000|2022-06-03 11:06:40|318.58|316.18|318.71|316.31|318.71|316.31|318.58|316.18|0
1654254410000|2022-06-03 11:06:50|318.83|316.43|318.96|316.56|318.96|316.56|318.83|316.43|0
1654254420000|2022-06-03 11:07:00|318.83|316.43|318.83|316.43|318.83|316.43|318.83|316.43|0
1654254430000|2022-06-03 11:07:10|318.9|316.5|318.83|316.43|318.96|316.56|318.83|316.43|0
1654254440000|2022-06-03 11:07:20|318.96|316.56|318.96|316.56|318.96|316.56|318.96|316.56|0
1654254450000|2022-06-03 11:07:30|320.13|317.73|319.74|317.34|320.13|317.73|319.74|317.34|0
1654254460000|2022-06-03 11:07:40|319.87|317.47|320.13|317.73|320.13|317.73|319.87|317.47|0
1654254470000|2022-06-03 11:07:50|320.2|317.8|320.13|317.73|320.26|317.86|320.13|317.73|0
1654254480000|2022-06-03 11:08:00|320.39|317.99|320|317.6|320.39|317.99|320|317.6|0
1654254490000|2022-06-03 11:08:10|320.13|317.73|320.39|317.99|320.52|318.12|320.13|317.73|0
1654254500000|2022-06-03 11:08:20|320.52|318.12|320.26|317.86|320.52|318.12|320.26|317.86|0
1654254510000|2022-06-03 11:08:30|320.2|317.8|320.2|317.8|320.2|317.8|320.2|317.8|0
1654254520000|2022-06-03 11:08:40|320.13|317.73|320.26|317.86|320.26|317.86|320|317.6|0
1654254530000|2022-06-03 11:08:50|320.2|317.8|320.13|317.73|320.26|317.86|320.13|317.73|0
1654254540000|2022-06-03 11:09:00|320.26|317.86|320.52|318.12|320.52|318.12|320.26|317.86|0
1654254550000|2022-06-03 11:09:10|320.65|318.25|320.52|318.12|320.78|318.38|320.52|318.12|0
1654254560000|2022-06-03 11:09:20|320.39|317.99|320.39|317.99|320.52|318.12|320.39|317.99|0
1654254570000|2022-06-03 11:09:30|320.52|318.12|320.52|318.12|320.52|318.12|320.39|317.99|0
1654254580000|2022-06-03 11:09:40|320.39|317.99|320.26|317.86|320.39|317.99|320.2|317.8|0
1654254600000|2022-06-03 11:10:00|320.33|317.93|320.33|317.93|320.39|317.99|320.33|317.93|0
1654254610000|2022-06-03 11:10:10|320.26|317.86|320.39|317.99|320.39|317.99|320.26|317.86|0
1654254620000|2022-06-03 11:10:20|320.52|318.12|320.39|317.99|320.52|318.12|320.39|317.99|0
1654254630000|2022-06-03 11:10:30|320.52|318.12|320.52|318.12|320.52|318.12|320.52|318.12|0
1654254640000|2022-06-03 11:10:40|320.39|317.99|320.39|317.99|320.39|317.99|320.39|317.99|0
1654254670000|2022-06-03 11:11:10|320.46|318.06|320.52|318.12|320.52|318.12|320.46|318.06|0
1654254680000|2022-06-03 11:11:20|320.65|318.25|320.65|318.25|320.65|318.25|320.65|318.25|0
1654254690000|2022-06-03 11:11:30|320.52|318.12|320.39|317.99|320.52|318.12|320.39|317.99|0
1654254700000|2022-06-03 11:11:40|320.52|318.12|320.65|318.25|320.65|318.25|320.52|318.12|0
1654254710000|2022-06-03 11:11:50|320.78|318.38|320.78|318.38|320.78|318.38|320.78|318.38|0
1654254720000|2022-06-03 11:12:00|320.65|318.25|320.59|318.19|320.65|318.25|320.59|318.19|0
1654254730000|2022-06-03 11:12:10|320.52|318.12|320.13|317.73|320.52|318.12|320.13|317.73|0
1654254740000|2022-06-03 11:12:20|320|317.6|320|317.6|320.13|317.73|320|317.6|0
1654254750000|2022-06-03 11:12:30|320.07|317.67|320|317.6|320.07|317.67|320|317.6|0
1654254760000|2022-06-03 11:12:40|320.65|318.25|320.78|318.38|320.78|318.38|320.65|318.25|0
1654254770000|2022-06-03 11:12:50|320.65|318.25|320.65|318.25|320.65|318.25|320.65|318.25|0
1654254780000|2022-06-03 11:13:00|320.78|318.38|320.65|318.25|320.78|318.38|320.65|318.25|0
1654254790000|2022-06-03 11:13:10|320.78|318.38|320.65|318.25|320.78|318.38|320.65|318.25|0
1654254810000|2022-06-03 11:13:30|320.59|318.19|320.59|318.19|320.59|318.19|320.59|318.19|0
1654254820000|2022-06-03 11:13:40|320.65|318.25|320.65|318.25|320.65|318.25|320.58|318.18|0
1654254840000|2022-06-03 11:14:00|320.71|318.31|320.78|318.38|320.78|318.38|320.71|318.31|0
1654254850000|2022-06-03 11:14:10|320.65|318.25|320.65|318.25|320.65|318.25|320.65|318.25|0
1654254860000|2022-06-03 11:14:20|320.71|318.31|320.71|318.31|320.71|318.31|320.71|318.31|0
1654254870000|2022-06-03 11:14:30|320.78|318.38|320.78|318.38|320.78|318.38|320.71|318.31|0
1654254910000|2022-06-03 11:15:10|320.91|318.51|321.43|319.03|321.43|319.03|320.91|318.51|0
1654254920000|2022-06-03 11:15:20|321.3|318.9|321.69|319.29|321.69|319.29|321.3|318.9|0
1654254930000|2022-06-03 11:15:30|321.95|319.55|322.08|319.68|322.08|319.68|321.95|319.55|0
1654254940000|2022-06-03 11:15:40|321.95|319.55|321.69|319.29|321.95|319.55|321.69|319.29|0
1654254950000|2022-06-03 11:15:50|321.76|319.36|321.82|319.42|321.82|319.42|321.76|319.36|0
1654254960000|2022-06-03 11:16:00|321.69|319.29|321.69|319.29|321.82|319.42|321.69|319.29|0
1654254970000|2022-06-03 11:16:10|321.62|319.22|321.69|319.29|321.69|319.29|321.62|319.22|0
1654254980000|2022-06-03 11:16:20|321.82|319.42|321.95|319.55|321.95|319.55|321.82|319.42|0
1654254990000|2022-06-03 11:16:30|321.82|319.42|321.82|319.42|321.82|319.42|321.82|319.42|0
1654255000000|2022-06-03 11:16:40|321.69|319.29|321.69|319.29|321.69|319.29|321.69|319.29|0
1654255010000|2022-06-03 11:16:50|321.82|319.42|321.82|319.42|321.82|319.42|321.82|319.42|0
1654255020000|2022-06-03 11:17:00|321.69|319.29|321.69|319.29|321.69|319.29|321.69|319.29|0
1654255030000|2022-06-03 11:17:10|321.56|319.16|321.43|319.03|321.69|319.29|321.43|319.03|0
1654255050000|2022-06-03 11:17:30|321.17|318.77|321.3|318.9|321.3|318.9|321.17|318.77|0
1654255060000|2022-06-03 11:17:40|321.17|318.77|320.52|318.12|321.17|318.77|320.52|318.12|0
1654255070000|2022-06-03 11:17:50|320.39|317.99|320.13|317.73|320.39|317.99|320.13|317.73|0
1654255080000|2022-06-03 11:18:00|320.06|317.66|319.87|317.47|320.06|317.66|319.87|317.47|0
1654255090000|2022-06-03 11:18:10|316.81|314.41|320.59|318.19|320.72|318.32|316.81|314.41|0
1654255100000|2022-06-03 11:18:20|320.72|318.32|320.46|318.06|320.72|318.32|320.46|318.06|0
1654255110000|2022-06-03 11:18:30|320.39|317.99|320.15|317.75|320.39|317.99|319.89|317.49|0
1654255120000|2022-06-03 11:18:40|320.28|317.88|320.15|317.75|320.28|317.88|320.15|317.75|0
1654255130000|2022-06-03 11:18:50|320.67|318.27|320.54|318.14|320.8|318.4|320.54|318.14|0
1654255140000|2022-06-03 11:19:00|320.6|318.2|320.67|318.27|320.67|318.27|320.54|318.14|0
1654255150000|2022-06-03 11:19:10|320.8|318.4|320.8|318.4|320.8|318.4|320.67|318.27|0
1654255160000|2022-06-03 11:19:20|320.67|318.27|320.8|318.4|320.8|318.4|320.67|318.27|0
1654255170000|2022-06-03 11:19:30|320.67|318.27|320.67|318.27|320.67|318.27|320.67|318.27|0
1654255180000|2022-06-03 11:19:40|320.8|318.4|320.93|318.53|320.93|318.53|320.8|318.4|0
1654255190000|2022-06-03 11:19:50|320.99|318.59|320.93|318.53|321.06|318.66|320.93|318.53|0
1654255200000|2022-06-03 11:20:00|321.32|318.92|321.45|319.05|321.45|319.05|321.32|318.92|0
1654255210000|2022-06-03 11:20:10|321.58|319.18|321.19|318.79|321.58|319.18|321.19|318.79|0
1654255220000|2022-06-03 11:20:20|321.12|318.72|321.06|318.66|321.12|318.72|320.99|318.59|0
1654255230000|2022-06-03 11:20:30|320.8|318.4|320.67|318.27|320.8|318.4|320.67|318.27|0
1654255240000|2022-06-03 11:20:40|320.54|318.14|320.67|318.27|320.67|318.27|320.54|318.14|0
1654255250000|2022-06-03 11:20:50|320.54|318.14|320.67|318.27|320.67|318.27|320.54|318.14|0
1654255260000|2022-06-03 11:21:00|320.8|318.4|320.67|318.27|320.8|318.4|320.67|318.27|0
1654255270000|2022-06-03 11:21:10|320.73|318.33|320.6|318.2|320.73|318.33|320.6|318.2|0
1654255280000|2022-06-03 11:21:20|320.67|318.27|320.99|318.59|320.99|318.59|320.67|318.27|0
1654255290000|2022-06-03 11:21:30|320.93|318.53|320.93|318.53|320.93|318.53|320.93|318.53|0
1654255300000|2022-06-03 11:21:40|320.8|318.4|320.93|318.53|320.93|318.53|320.8|318.4|0
1654255310000|2022-06-03 11:21:50|320.8|318.4|320.8|318.4|320.8|318.4|320.8|318.4|0
1654255320000|2022-06-03 11:22:00|320.93|318.53|320.99|318.59|320.99|318.59|320.93|318.53|0
1654255330000|2022-06-03 11:22:10|320.93|318.53|320.8|318.4|320.93|318.53|320.8|318.4|0
1654255340000|2022-06-03 11:22:20|320.67|318.27|320.8|318.4|320.8|318.4|320.67|318.27|0
1654255370000|2022-06-03 11:22:50|320.67|318.27|320.41|318.01|320.67|318.27|320.41|318.01|0
1654255390000|2022-06-03 11:23:10|320.47|318.07|320.47|318.07|320.47|318.07|320.47|318.07|0
1654255400000|2022-06-03 11:23:20|320.54|318.14|320.53|318.13|320.54|318.14|320.53|318.13|0
1654255410000|2022-06-03 11:23:30|320.41|318.01|320.41|318.01|320.41|318.01|320.34|317.94|0
1654255420000|2022-06-03 11:23:40|320.34|317.94|320.34|317.94|320.4|318|320.34|317.94|0
1654255430000|2022-06-03 11:23:50|320.4|318|320.4|318|320.4|318|320.4|318|0
1654255440000|2022-06-03 11:24:00|320.34|317.94|320.34|317.94|320.34|317.94|320.34|317.94|0
1654255450000|2022-06-03 11:24:10|320.4|318|320.4|318|320.4|318|320.4|318|0
1654255460000|2022-06-03 11:24:20|320.47|318.07|320.4|318|320.47|318.07|320.4|318|0
1654255470000|2022-06-03 11:24:30|320.34|317.94|320.4|318|320.4|318|320.34|317.94|0
1654255490000|2022-06-03 11:24:50|320.34|317.94|320.14|317.74|320.4|318|320.14|317.74|0
1654255500000|2022-06-03 11:25:00|320.4|318|320.53|318.13|320.53|318.13|320.4|318|0
1654255510000|2022-06-03 11:25:10|320.4|318|320.4|318|320.4|318|320.4|318|0
1654255530000|2022-06-03 11:25:30|320.27|317.87|320.27|317.87|320.27|317.87|320.27|317.87|0
1654255540000|2022-06-03 11:25:40|320.14|317.74|320.27|317.87|320.27|317.87|320.14|317.74|0
1654255550000|2022-06-03 11:25:50|320.21|317.81|320.14|317.74|320.21|317.81|320.14|317.74|0
1654255560000|2022-06-03 11:26:00|320.27|317.87|320.34|317.94|320.34|317.94|320.27|317.87|0
1654255570000|2022-06-03 11:26:10|320.4|318|320.4|318|320.4|318|320.4|318|0
1654255580000|2022-06-03 11:26:20|320.53|318.13|320.47|318.07|320.53|318.13|320.4|318|0
1654255590000|2022-06-03 11:26:30|320.4|318|320.53|318.13|320.53|318.13|320.4|318|0
1654255600000|2022-06-03 11:26:40|320.4|318|320.14|317.74|320.4|318|320.14|317.74|0
1654255610000|2022-06-03 11:26:50|320.01|317.61|320.01|317.61|320.01|317.61|320.01|317.61|0
1654255620000|2022-06-03 11:27:00|319.88|317.48|319.75|317.35|319.88|317.48|319.75|317.35|0
1654255630000|2022-06-03 11:27:10|320.01|317.61|320.21|317.81|320.27|317.87|320.01|317.61|0
1654255640000|2022-06-03 11:27:20|320.27|317.87|320.14|317.74|320.27|317.87|320.14|317.74|0
1654255650000|2022-06-03 11:27:30|320.01|317.61|320.01|317.61|320.08|317.68|320.01|317.61|0
1654255660000|2022-06-03 11:27:40|320.14|317.74|320.27|317.87|320.27|317.87|320.14|317.74|0
1654255670000|2022-06-03 11:27:50|320.34|317.94|320.34|317.94|320.4|318|320.34|317.94|0
1654255680000|2022-06-03 11:28:00|320.4|318|320.27|317.87|320.4|318|320.21|317.81|0
1654255690000|2022-06-03 11:28:10|320.53|318.13|320.4|318|320.53|318.13|320.4|318|0
1654255700000|2022-06-03 11:28:20|320.01|317.61|320.01|317.61|320.01|317.61|320.01|317.61|0
1654255710000|2022-06-03 11:28:30|319.88|317.48|319.88|317.48|319.88|317.48|319.88|317.48|0
1654255720000|2022-06-03 11:28:40|319.75|317.35|319.75|317.35|319.75|317.35|319.75|317.35|0
1654255730000|2022-06-03 11:28:50|319.82|317.42|319.75|317.35|319.82|317.42|319.75|317.35|0
1654255740000|2022-06-03 11:29:00|319.62|317.22|319.49|317.09|319.62|317.22|319.49|317.09|0
1654255750000|2022-06-03 11:29:10|319.37|316.97|319.24|316.84|319.37|316.97|319.24|316.84|0
1654255770000|2022-06-03 11:29:30|319.11|316.71|319.11|316.71|319.11|316.71|319.11|316.71|0
1654255790000|2022-06-03 11:29:50|319.24|316.84|319.24|316.84|319.24|316.84|319.24|316.84|0
1654255800000|2022-06-03 11:30:00|319.11|316.71|319.11|316.71|319.11|316.71|319.11|316.71|0
1654255810000|2022-06-03 11:30:10|319.62|317.22|319.88|317.48|319.88|317.48|319.62|317.22|0
1654255820000|2022-06-03 11:30:20|320.08|317.68|319.62|317.22|320.14|317.74|319.62|317.22|0
1654255840000|2022-06-03 11:30:40|319.88|317.48|319.88|317.48|319.88|317.48|319.88|317.48|0
1654255850000|2022-06-03 11:30:50|319.75|317.35|319.88|317.48|319.88|317.48|319.75|317.35|0
1654255860000|2022-06-03 11:31:00|319.82|317.42|319.62|317.22|319.82|317.42|319.62|317.22|0
1654255870000|2022-06-03 11:31:10|319.49|317.09|319.49|317.09|319.49|317.09|319.36|316.96|0
1654255880000|2022-06-03 11:31:20|319.62|317.22|319.69|317.29|319.69|317.29|319.62|317.22|0
1654255890000|2022-06-03 11:31:30|319.49|317.09|319.3|316.9|319.49|317.09|319.3|316.9|0
1654255900000|2022-06-03 11:31:40|319.17|316.77|319.1|316.7|319.17|316.77|319.1|316.7|0
1654255910000|2022-06-03 11:31:50|319.36|316.96|319.36|316.96|319.49|317.09|319.36|316.96|0
1654255920000|2022-06-03 11:32:00|319.43|317.03|319.36|316.96|319.43|317.03|319.36|316.96|0
1654255930000|2022-06-03 11:32:10|319.23|316.83|319.1|316.7|319.23|316.83|319.1|316.7|0
1654255940000|2022-06-03 11:32:20|318.98|316.58|319.23|316.83|319.23|316.83|318.98|316.58|0
1654255950000|2022-06-03 11:32:30|319.1|316.7|319.04|316.64|319.17|316.77|319.04|316.64|0
1654255960000|2022-06-03 11:32:40|319.1|316.7|318.98|316.58|319.1|316.7|318.98|316.58|0
1654255970000|2022-06-03 11:32:50|318.97|316.57|318.85|316.45|318.97|316.57|318.85|316.45|0
1654255980000|2022-06-03 11:33:00|318.91|316.51|318.72|316.32|318.91|316.51|318.72|316.32|0
1654255990000|2022-06-03 11:33:10|318.97|316.57|318.97|316.57|319.23|316.83|318.97|316.57|0
1654256000000|2022-06-03 11:33:20|318.85|316.45|318.85|316.45|318.85|316.45|318.85|316.45|0
1654256010000|2022-06-03 11:33:30|318.72|316.32|318.59|316.19|318.72|316.32|318.59|316.19|0
1654256020000|2022-06-03 11:33:40|318.72|316.32|318.85|316.45|318.85|316.45|318.72|316.32|0
1654256030000|2022-06-03 11:33:50|318.72|316.32|318.72|316.32|318.85|316.45|318.72|316.32|0
1654256040000|2022-06-03 11:34:00|318.59|316.19|318.72|316.32|318.72|316.32|318.59|316.19|0
1654256050000|2022-06-03 11:34:10|318.59|316.19|318.46|316.06|318.59|316.19|318.46|316.06|0
1654256060000|2022-06-03 11:34:20|318.33|315.93|318.33|315.93|318.33|315.93|318.33|315.93|0
1654256070000|2022-06-03 11:34:30|318.59|316.19|318.65|316.25|318.65|316.25|318.59|316.19|0
1654256080000|2022-06-03 11:34:40|318.59|316.19|318.52|316.12|318.59|316.19|318.52|316.12|0
1654256090000|2022-06-03 11:34:50|318.46|316.06|318.33|315.93|318.46|316.06|318.33|315.93|0
1654256100000|2022-06-03 11:35:00|318.46|316.06|318.2|315.8|318.46|316.06|318.2|315.8|0
1654256110000|2022-06-03 11:35:10|318.33|315.93|318.59|316.19|318.59|316.19|318.33|315.93|0
1654256120000|2022-06-03 11:35:20|318.46|316.06|318.33|315.93|318.46|316.06|318.33|315.93|0
1654256130000|2022-06-03 11:35:30|318.46|316.06|318.33|315.93|318.46|316.06|318.27|315.87|0
1654256140000|2022-06-03 11:35:40|318.46|316.06|318.46|316.06|318.46|316.06|318.46|316.06|0
1654256150000|2022-06-03 11:35:50|318.33|315.93|318.33|315.93|318.33|315.93|318.2|315.8|0
1654256160000|2022-06-03 11:36:00|318.2|315.8|318.07|315.67|318.2|315.8|318.07|315.67|0
1654256170000|2022-06-03 11:36:10|318.2|315.8|318.07|315.67|318.2|315.8|318.07|315.67|0
1654256190000|2022-06-03 11:36:30|318.01|315.61|317.94|315.54|318.07|315.67|317.94|315.54|0
1654256200000|2022-06-03 11:36:40|317.55|315.15|318.07|315.67|318.07|315.67|317.55|315.15|0
1654256210000|2022-06-03 11:36:50|318.2|315.8|318.2|315.8|318.2|315.8|318.07|315.67|0
1654256220000|2022-06-03 11:37:00|318.26|315.86|318.14|315.74|318.33|315.93|318.14|315.74|0
1654256230000|2022-06-03 11:37:10|318.2|315.8|318.33|315.93|318.33|315.93|318.2|315.8|0
1654256240000|2022-06-03 11:37:20|318.46|316.06|318.58|316.18|318.58|316.18|318.2|315.8|0
1654256250000|2022-06-03 11:37:30|318.84|316.44|318.71|316.31|318.97|316.57|318.71|316.31|0
1654256260000|2022-06-03 11:37:40|318.84|316.44|318.97|316.57|318.97|316.57|318.84|316.44|0
1654256270000|2022-06-03 11:37:50|319.1|316.7|319.23|316.83|319.23|316.83|319.1|316.7|0
1654256280000|2022-06-03 11:38:00|319.04|316.64|319.62|317.22|319.62|317.22|318.97|316.57|0
1654256290000|2022-06-03 11:38:10|319.75|317.35|319.62|317.22|319.75|317.35|319.62|317.22|0
1654256300000|2022-06-03 11:38:20|319.75|317.35|319.95|317.55|319.95|317.55|319.75|317.35|0
1654256310000|2022-06-03 11:38:30|320.08|317.68|320.01|317.61|320.14|317.74|320.01|317.61|0
1654256320000|2022-06-03 11:38:40|319.95|317.55|320.01|317.61|320.01|317.61|319.95|317.55|0
1654256330000|2022-06-03 11:38:50|320.14|317.74|320.14|317.74|320.14|317.74|320.14|317.74|0
1654256340000|2022-06-03 11:39:00|320.4|318|320.14|317.74|320.66|318.26|320.14|317.74|0
1654256350000|2022-06-03 11:39:10|320.34|317.94|320.14|317.74|320.34|317.94|320.14|317.74|0
1654256360000|2022-06-03 11:39:20|320.21|317.81|320.4|318|320.4|318|320.21|317.81|0
1654256370000|2022-06-03 11:39:30|320.27|317.87|320.27|317.87|320.4|318|320.27|317.87|0
1654256380000|2022-06-03 11:39:40|320.14|317.74|320.14|317.74|320.14|317.74|320.14|317.74|0
1654256390000|2022-06-03 11:39:50|320.01|317.61|320.01|317.61|320.01|317.61|320.01|317.61|0
1654256400000|2022-06-03 11:40:00|320.14|317.74|320.01|317.61|320.14|317.74|320.01|317.61|0
1654256420000|2022-06-03 11:40:20|319.88|317.48|319.75|317.35|319.88|317.48|319.75|317.35|0
1654256430000|2022-06-03 11:40:30|319.62|317.22|319.88|317.48|319.88|317.48|319.62|317.22|0
1654256440000|2022-06-03 11:40:40|319.95|317.55|320.08|317.68|320.08|317.68|319.82|317.42|0
1654256450000|2022-06-03 11:40:50|320.01|317.61|320.66|318.26|320.66|318.26|320.01|317.61|0
1654256460000|2022-06-03 11:41:00|321.18|318.78|320.92|318.52|321.18|318.78|320.92|318.52|0
1654256470000|2022-06-03 11:41:10|320.85|318.45|320.79|318.39|320.92|318.52|320.79|318.39|0
1654256480000|2022-06-03 11:41:20|320.66|318.26|320.92|318.52|320.92|318.52|320.66|318.26|0
1654256490000|2022-06-03 11:41:30|320.79|318.39|320.72|318.32|320.79|318.39|320.66|318.26|0
1654256500000|2022-06-03 11:41:40|320.98|318.58|320.85|318.45|321.05|318.65|320.79|318.39|0
1654256510000|2022-06-03 11:41:50|320.92|318.52|320.79|318.39|320.92|318.52|320.79|318.39|0
1654256520000|2022-06-03 11:42:00|320.66|318.26|320.59|318.19|320.66|318.26|320.53|318.13|0
1654256530000|2022-06-03 11:42:10|320.4|318|320.53|318.13|320.66|318.26|320.4|318|0
1654256540000|2022-06-03 11:42:20|320.66|318.26|320.72|318.32|320.72|318.32|320.66|318.26|0
1654256550000|2022-06-03 11:42:30|320.66|318.26|320.66|318.26|320.66|318.26|320.53|318.13|0
1654256560000|2022-06-03 11:42:40|320.72|318.32|320.72|318.32|320.72|318.32|320.72|318.32|0
1654256570000|2022-06-03 11:42:50|320.92|318.52|320.98|318.58|320.98|318.58|320.92|318.52|0
1654256580000|2022-06-03 11:43:00|320.92|318.52|321.18|318.78|321.18|318.78|320.85|318.45|0
1654256590000|2022-06-03 11:43:10|321.31|318.91|321.31|318.91|321.31|318.91|321.31|318.91|0
1654256600000|2022-06-03 11:43:20|321.44|319.04|321.44|319.04|321.44|319.04|321.44|319.04|0
1654256610000|2022-06-03 11:43:30|321.31|318.91|321.31|318.91|321.31|318.91|321.31|318.91|0
1654256620000|2022-06-03 11:43:40|321.44|319.04|321.44|319.04|321.44|319.04|321.3|318.9|0
1654256630000|2022-06-03 11:43:50|321.63|319.23|321.7|319.3|321.7|319.3|321.57|319.17|0
1654256640000|2022-06-03 11:44:00|321.57|319.17|321.43|319.03|321.57|319.17|321.43|319.03|0
1654256650000|2022-06-03 11:44:10|321.3|318.9|321.3|318.9|321.43|319.03|321.3|318.9|0
1654256660000|2022-06-03 11:44:20|321.43|319.03|321.43|319.03|321.56|319.16|321.43|319.03|0
1654256670000|2022-06-03 11:44:30|321.5|319.1|321.43|319.03|321.5|319.1|321.17|318.77|0
1654256680000|2022-06-03 11:44:40|321.3|318.9|321.3|318.9|321.37|318.97|321.3|318.9|0
1654256690000|2022-06-03 11:44:50|321.43|319.03|321.43|319.03|321.43|319.03|321.43|319.03|0
1654256700000|2022-06-03 11:45:00|321.56|319.16|321.56|319.16|321.69|319.29|321.56|319.16|0
1654256710000|2022-06-03 11:45:10|321.69|319.29|321.43|319.03|321.69|319.29|321.43|319.03|0
1654256720000|2022-06-03 11:45:20|321.5|319.1|321.43|319.03|321.56|319.16|321.43|319.03|0
1654256730000|2022-06-03 11:45:30|321.69|319.29|321.69|319.29|321.69|319.29|321.56|319.16|0
1654256750000|2022-06-03 11:45:50|321.95|319.55|321.95|319.55|321.95|319.55|321.95|319.55|0
1654256760000|2022-06-03 11:46:00|321.82|319.42|321.95|319.55|321.95|319.55|321.82|319.42|0
1654256770000|2022-06-03 11:46:10|321.82|319.42|321.95|319.55|321.95|319.55|321.82|319.42|0
1654256780000|2022-06-03 11:46:20|322.08|319.68|321.95|319.55|322.08|319.68|321.95|319.55|0
1654256790000|2022-06-03 11:46:30|322.08|319.68|321.69|319.29|322.08|319.68|321.69|319.29|0
1654256800000|2022-06-03 11:46:40|321.82|319.42|321.95|319.55|321.95|319.55|321.82|319.42|0
1654256810000|2022-06-03 11:46:50|321.82|319.42|321.69|319.29|321.82|319.42|321.69|319.29|0
1654256820000|2022-06-03 11:47:00|321.82|319.42|321.69|319.29|321.82|319.42|321.69|319.29|0
1654256830000|2022-06-03 11:47:10|321.89|319.49|321.95|319.55|321.95|319.55|321.82|319.42|0
1654256840000|2022-06-03 11:47:20|321.82|319.42|321.82|319.42|321.82|319.42|321.82|319.42|0
1654256900000|2022-06-03 11:48:20|321.69|319.29|322.08|319.68|322.08|319.68|321.69|319.29|0
1654256910000|2022-06-03 11:48:30|322.15|319.75|322.08|319.68|322.15|319.75|322.08|319.68|0
1654256930000|2022-06-03 11:48:50|321.95|319.55|321.95|319.55|321.95|319.55|321.95|319.55|0
1654256940000|2022-06-03 11:49:00|322.34|319.94|322.34|319.94|322.34|319.94|322.34|319.94|0
1654256950000|2022-06-03 11:49:10|322.21|319.81|322.34|319.94|322.34|319.94|322.21|319.81|0
1654256960000|2022-06-03 11:49:20|321.95|319.55|322.34|319.94|322.34|319.94|321.95|319.55|0
1654256970000|2022-06-03 11:49:30|322.21|319.81|322.34|319.94|322.34|319.94|322.21|319.81|0
1654256980000|2022-06-03 11:49:40|322.47|320.07|322.47|320.07|322.47|320.07|322.47|320.07|0
1654256990000|2022-06-03 11:49:50|322.6|320.2|322.6|320.2|322.6|320.2|322.6|320.2|0
1654257000000|2022-06-03 11:50:00|322.73|320.33|322.34|319.94|322.73|320.33|322.34|319.94|0
1654257010000|2022-06-03 11:50:10|322.47|320.07|322.47|320.07|322.47|320.07|322.34|319.94|0
1654257040000|2022-06-03 11:50:40|322.6|320.2|322.6|320.2|322.6|320.2|322.6|320.2|0
1654257050000|2022-06-03 11:50:50|322.73|320.33|322.73|320.33|322.73|320.33|322.73|320.33|0
1654257060000|2022-06-03 11:51:00|323|320.6|322.6|320.2|323|320.6|322.6|320.2|0
1654257070000|2022-06-03 11:51:10|322.47|320.07|322.34|319.94|322.47|320.07|322.34|319.94|0
1654257080000|2022-06-03 11:51:20|322.21|319.81|321.82|319.42|322.21|319.81|321.82|319.42|0
1654257090000|2022-06-03 11:51:30|321.69|319.29|321.76|319.36|321.76|319.36|321.69|319.29|0
1654257100000|2022-06-03 11:51:40|321.69|319.29|321.69|319.29|321.82|319.42|321.69|319.29|0
1654257110000|2022-06-03 11:51:50|321.56|319.16|321.3|318.9|321.56|319.16|321.3|318.9|0
1654257120000|2022-06-03 11:52:00|321.43|319.03|321.56|319.16|321.56|319.16|321.43|319.03|0
1654257130000|2022-06-03 11:52:10|321.82|319.42|321.82|319.42|321.82|319.42|321.69|319.29|0
1654257140000|2022-06-03 11:52:20|321.69|319.29|321.69|319.29|321.69|319.29|321.56|319.16|0
1654257150000|2022-06-03 11:52:30|321.76|319.36|321.76|319.36|321.76|319.36|321.76|319.36|0
1654257160000|2022-06-03 11:52:40|321.82|319.42|321.82|319.42|321.89|319.49|321.76|319.36|0
1654257170000|2022-06-03 11:52:50|321.69|319.29|321.82|319.42|321.82|319.42|321.69|319.29|0
1654257180000|2022-06-03 11:53:00|321.69|319.29|321.56|319.16|321.69|319.29|321.56|319.16|0
1654257190000|2022-06-03 11:53:10|321.43|319.03|321.43|319.03|321.43|319.03|321.43|319.03|0
1654257210000|2022-06-03 11:53:30|321.5|319.1|321.3|318.9|321.56|319.16|321.3|318.9|0
1654257220000|2022-06-03 11:53:40|321.43|319.03|321.43|319.03|321.43|319.03|321.43|319.03|0
1654257230000|2022-06-03 11:53:50|321.3|318.9|321.3|318.9|321.3|318.9|321.3|318.9|0
1654257240000|2022-06-03 11:54:00|321.43|319.03|321.43|319.03|321.43|319.03|321.43|319.03|0
1654257250000|2022-06-03 11:54:10|321.5|319.1|321.5|319.1|321.5|319.1|321.5|319.1|0
1654257260000|2022-06-03 11:54:20|321.56|319.16|321.69|319.29|321.69|319.29|321.56|319.16|0
1654257280000|2022-06-03 11:54:40|321.82|319.42|321.69|319.29|321.82|319.42|321.69|319.29|0
1654257290000|2022-06-03 11:54:50|321.82|319.42|321.82|319.42|321.95|319.55|321.82|319.42|0
1654257300000|2022-06-03 11:55:00|321.95|319.55|322.02|319.62|322.02|319.62|321.95|319.55|0
1654257310000|2022-06-03 11:55:10|322.08|319.68|321.82|319.42|322.08|319.68|321.82|319.42|0
1654257320000|2022-06-03 11:55:20|321.69|319.29|321.82|319.42|321.82|319.42|321.69|319.29|0
1654257330000|2022-06-03 11:55:30|321.69|319.29|321.69|319.29|321.69|319.29|321.69|319.29|0
1654257340000|2022-06-03 11:55:40|321.76|319.36|321.76|319.36|321.76|319.36|321.69|319.29|0
1654257350000|2022-06-03 11:55:50|321.69|319.29|321.69|319.29|321.82|319.42|321.69|319.29|0
1654257360000|2022-06-03 11:56:00|321.82|319.42|322.08|319.68|322.08|319.68|321.82|319.42|0
1654257370000|2022-06-03 11:56:10|322.21|319.81|322.21|319.81|322.21|319.81|322.21|319.81|0
1654257380000|2022-06-03 11:56:20|322.15|319.75|322.08|319.68|322.15|319.75|322.08|319.68|0
1654257390000|2022-06-03 11:56:30|322.21|319.81|322.21|319.81|322.21|319.81|322.21|319.81|0
1654257400000|2022-06-03 11:56:40|322.34|319.94|322.34|319.94|322.34|319.94|322.34|319.94|0
1654257410000|2022-06-03 11:56:50|322.21|319.81|322.21|319.81|322.21|319.81|322.21|319.81|0
1654257420000|2022-06-03 11:57:00|322.47|320.07|322.47|320.07|322.6|320.2|322.47|320.07|0
1654257430000|2022-06-03 11:57:10|322.6|320.2|322.6|320.2|322.6|320.2|322.6|320.2|0
1654257440000|2022-06-03 11:57:20|322.67|320.27|323.25|320.85|323.25|320.85|322.67|320.27|0
1654257450000|2022-06-03 11:57:30|323.12|320.72|323.38|320.98|323.38|320.98|322.99|320.59|0
1654257460000|2022-06-03 11:57:40|323.84|321.44|324.04|321.64|324.11|321.71|323.84|321.44|0
1654257470000|2022-06-03 11:57:50|324.24|321.84|324.11|321.71|324.3|321.9|324.11|321.71|0
1654257480000|2022-06-03 11:58:00|324.3|321.9|324.11|321.71|324.3|321.9|324.04|321.64|0
1654257490000|2022-06-03 11:58:10|324.04|321.64|323.91|321.51|324.04|321.64|323.91|321.51|0
1654257500000|2022-06-03 11:58:20|324.04|321.64|324.04|321.64|324.04|321.64|324.04|321.64|0
1654257510000|2022-06-03 11:58:30|324.11|321.71|323.91|321.51|324.11|321.71|323.91|321.51|0
1654257520000|2022-06-03 11:58:40|323.78|321.38|323.51|321.11|323.78|321.38|323.51|321.11|0
1654257530000|2022-06-03 11:58:50|323.38|320.98|323.64|321.24|323.64|321.24|323.38|320.98|0
1654257540000|2022-06-03 11:59:00|323.12|320.72|322.99|320.59|323.12|320.72|322.99|320.59|0
1654257550000|2022-06-03 11:59:10|323.06|320.66|323.19|320.79|323.19|320.79|323.06|320.66|0
1654257560000|2022-06-03 11:59:20|322.99|320.59|322.6|320.2|322.99|320.59|322.6|320.2|0
1654257570000|2022-06-03 11:59:30|322.73|320.33|323.51|321.11|323.51|321.11|322.73|320.33|0
1654257580000|2022-06-03 11:59:40|323.64|321.24|323.64|321.24|323.64|321.24|323.64|321.24|0
1654257590000|2022-06-03 11:59:50|323.58|321.18|323.58|321.18|323.58|321.18|323.58|321.18|0
1654257600000|2022-06-03 12:00:00|323.78|321.38|323.25|320.85|323.78|321.38|323.25|320.85|0
1654257610000|2022-06-03 12:00:10|323.12|320.72|323.12|320.72|323.25|320.85|323.12|320.72|0
1654257620000|2022-06-03 12:00:20|323.38|320.98|323.38|320.98|323.51|321.11|323.38|320.98|0
1654257630000|2022-06-03 12:00:30|323.25|320.85|322.99|320.59|323.25|320.85|322.86|320.46|0
1654257640000|2022-06-03 12:00:40|322.86|320.46|322.73|320.33|322.99|320.59|322.73|320.33|0
1654257650000|2022-06-03 12:00:50|322.86|320.46|322.8|320.4|322.86|320.46|322.8|320.4|0
1654257660000|2022-06-03 12:01:00|322.73|320.33|322.8|320.4|322.86|320.46|322.73|320.33|0
1654257670000|2022-06-03 12:01:10|322.73|320.33|322.6|320.2|322.73|320.33|322.6|320.2|0
1654257680000|2022-06-03 12:01:20|322.73|320.33|322.73|320.33|322.73|320.33|322.73|320.33|0
1654257690000|2022-06-03 12:01:30|322.6|320.2|322.6|320.2|322.6|320.2|322.6|320.2|0
1654257700000|2022-06-03 12:01:40|322.8|320.4|322.73|320.33|322.8|320.4|322.73|320.33|0
1654257710000|2022-06-03 12:01:50|322.47|320.07|322.6|320.2|322.6|320.2|322.47|320.07|0
1654257720000|2022-06-03 12:02:00|322.47|320.07|321.95|319.55|322.47|320.07|321.95|319.55|0
1654257740000|2022-06-03 12:02:20|321.82|319.42|321.82|319.42|321.95|319.55|321.82|319.42|0
1654257750000|2022-06-03 12:02:30|321.75|319.35|321.82|319.42|321.82|319.42|321.75|319.35|0
1654257770000|2022-06-03 12:02:50|321.43|319.03|321.3|318.9|321.56|319.16|321.3|318.9|0
1654257780000|2022-06-03 12:03:00|321.43|319.03|321.56|319.16|321.69|319.29|321.43|319.03|0
1654257790000|2022-06-03 12:03:10|321.3|318.9|321.17|318.77|321.3|318.9|321.17|318.77|0
1654257800000|2022-06-03 12:03:20|321.04|318.64|321.17|318.77|321.17|318.77|321.04|318.64|0
1654257810000|2022-06-03 12:03:30|321.3|318.9|321.23|318.83|321.3|318.9|321.23|318.83|0
1654257820000|2022-06-03 12:03:40|321.3|318.9|321.56|319.16|321.56|319.16|321.3|318.9|0
1654257830000|2022-06-03 12:03:50|321.43|319.03|321.3|318.9|321.43|319.03|321.3|318.9|0
1654257840000|2022-06-03 12:04:00|321.04|318.64|321.17|318.77|321.17|318.77|321.04|318.64|0
1654257850000|2022-06-03 12:04:10|321.04|318.64|320.84|318.44|321.04|318.64|320.84|318.44|0
1654257860000|2022-06-03 12:04:20|320.78|318.38|321.04|318.64|321.04|318.64|320.78|318.38|0
1654257870000|2022-06-03 12:04:30|320.97|318.57|321.16|318.76|321.16|318.76|320.97|318.57|0
1654257880000|2022-06-03 12:04:40|321.23|318.83|321.23|318.83|321.23|318.83|321.23|318.83|0
1654257890000|2022-06-03 12:04:50|321.16|318.76|321.03|318.63|321.16|318.76|321.03|318.63|0
1654257900000|2022-06-03 12:05:00|320.9|318.5|320.9|318.5|320.9|318.5|320.77|318.37|0
1654257910000|2022-06-03 12:05:10|321.03|318.63|321.1|318.7|321.1|318.7|321.03|318.63|0
1654257920000|2022-06-03 12:05:20|321.03|318.63|321.29|318.89|321.29|318.89|321.03|318.63|0
1654257930000|2022-06-03 12:05:30|321.16|318.76|321.29|318.89|321.29|318.89|321.03|318.63|0
1654257940000|2022-06-03 12:05:40|321.42|319.02|321.36|318.96|321.55|319.15|321.36|318.96|0
1654257950000|2022-06-03 12:05:50|321.42|319.02|321.23|318.83|321.42|319.02|321.16|318.76|0
1654257960000|2022-06-03 12:06:00|321.16|318.76|321.29|318.89|321.29|318.89|321.16|318.76|0
1654257970000|2022-06-03 12:06:10|321.55|319.15|321.03|318.63|321.55|319.15|321.03|318.63|0
1654257980000|2022-06-03 12:06:20|320.9|318.5|321.29|318.89|321.29|318.89|320.9|318.5|0
1654257990000|2022-06-03 12:06:30|321.16|318.76|321.29|318.89|321.29|318.89|321.16|318.76|0
1654258000000|2022-06-03 12:06:40|321.42|319.02|321.55|319.15|321.55|319.15|321.42|319.02|0
1654258010000|2022-06-03 12:06:50|321.42|319.02|321.49|319.09|321.49|319.09|321.42|319.02|0
1654258020000|2022-06-03 12:07:00|321.42|319.02|321.55|319.15|321.55|319.15|321.42|319.02|0
1654258040000|2022-06-03 12:07:20|321.42|319.02|321.16|318.76|321.42|319.02|321.16|318.76|0
1654258050000|2022-06-03 12:07:30|320.9|318.5|320.77|318.37|321.03|318.63|320.77|318.37|0
1654258070000|2022-06-03 12:07:50|320.64|318.24|320.64|318.24|320.64|318.24|320.64|318.24|0
1654258090000|2022-06-03 12:08:10|320.77|318.37|320.77|318.37|320.77|318.37|320.77|318.37|0
1654258100000|2022-06-03 12:08:20|320.64|318.24|320.64|318.24|320.64|318.24|320.64|318.24|0
1654258110000|2022-06-03 12:08:30|320.77|318.37|320.51|318.11|320.77|318.37|320.51|318.11|0
1654258120000|2022-06-03 12:08:40|320.64|318.24|320.64|318.24|320.64|318.24|320.64|318.24|0
1654258130000|2022-06-03 12:08:50|320.77|318.37|320.84|318.44|320.84|318.44|320.77|318.37|0
1654258140000|2022-06-03 12:09:00|320.77|318.37|320.84|318.44|320.84|318.44|320.71|318.31|0
1654258150000|2022-06-03 12:09:10|320.9|318.5|321.03|318.63|321.03|318.63|320.9|318.5|0
1654258160000|2022-06-03 12:09:20|321.16|318.76|321.03|318.63|321.16|318.76|321.03|318.63|0
1654258170000|2022-06-03 12:09:30|320.9|318.5|320.9|318.5|320.9|318.5|320.9|318.5|0
1654258180000|2022-06-03 12:09:40|320.77|318.37|320.9|318.5|320.9|318.5|320.77|318.37|0
1654258190000|2022-06-03 12:09:50|320.77|318.37|320.77|318.37|320.77|318.37|320.71|318.31|0
1654258200000|2022-06-03 12:10:00|320.64|318.24|320.64|318.24|320.64|318.24|320.64|318.24|0
1654258210000|2022-06-03 12:10:10|320.71|318.31|320.64|318.24|320.77|318.37|320.64|318.24|0
1654258230000|2022-06-03 12:10:30|320.51|318.11|320.38|317.98|320.51|318.11|320.38|317.98|0
1654258240000|2022-06-03 12:10:40|320.64|318.24|320.77|318.37|320.77|318.37|320.64|318.24|0
1654258250000|2022-06-03 12:10:50|320.64|318.24|320.51|318.11|320.64|318.24|320.51|318.11|0
1654258260000|2022-06-03 12:11:00|320.64|318.24|320.51|318.11|320.64|318.24|320.51|318.11|0
1654258270000|2022-06-03 12:11:10|320.64|318.24|320.51|318.11|320.64|318.24|320.51|318.11|0
1654258290000|2022-06-03 12:11:30|320.58|318.18|320.51|318.11|320.58|318.18|320.51|318.11|0
1654258300000|2022-06-03 12:11:40|320.38|317.98|320.25|317.85|320.38|317.98|320.25|317.85|0
1654258310000|2022-06-03 12:11:50|320.12|317.72|320.25|317.85|320.25|317.85|319.99|317.59|0
1654258320000|2022-06-03 12:12:00|320.38|317.98|319.99|317.59|320.38|317.98|319.99|317.59|0
1654258330000|2022-06-03 12:12:10|320.12|317.72|319.99|317.59|320.12|317.72|319.99|317.59|0
1654258340000|2022-06-03 12:12:20|319.67|317.27|319.86|317.46|319.86|317.46|319.6|317.2|0
1654258360000|2022-06-03 12:12:40|319.73|317.33|319.73|317.33|319.86|317.46|319.73|317.33|0
1654258370000|2022-06-03 12:12:50|319.8|317.4|319.6|317.2|319.8|317.4|319.6|317.2|0
1654258380000|2022-06-03 12:13:00|319.86|317.46|319.86|317.46|319.86|317.46|319.86|317.46|0
1654258390000|2022-06-03 12:13:10|319.99|317.59|320.12|317.72|320.12|317.72|319.86|317.46|0
1654258400000|2022-06-03 12:13:20|320.19|317.79|320.38|317.98|320.38|317.98|320.19|317.79|0
1654258410000|2022-06-03 12:13:30|320.25|317.85|320.12|317.72|320.25|317.85|320.12|317.72|0
1654258420000|2022-06-03 12:13:40|320.25|317.85|319.99|317.59|320.25|317.85|319.99|317.59|0
1654258430000|2022-06-03 12:13:50|320.12|317.72|319.99|317.59|320.12|317.72|319.86|317.46|0
1654258450000|2022-06-03 12:14:10|320.12|317.72|319.99|317.59|320.12|317.72|319.99|317.59|0
1654258460000|2022-06-03 12:14:20|319.93|317.53|319.99|317.59|319.99|317.59|319.86|317.46|0
1654258470000|2022-06-03 12:14:30|319.93|317.53|319.99|317.59|319.99|317.59|319.86|317.46|0
1654258480000|2022-06-03 12:14:40|319.86|317.46|319.6|317.2|319.86|317.46|319.6|317.2|0
1654258490000|2022-06-03 12:14:50|319.8|317.4|319.73|317.33|319.8|317.4|319.73|317.33|0
1654258500000|2022-06-03 12:15:00|319.86|317.46|319.73|317.33|319.93|317.53|319.73|317.33|0
1654258510000|2022-06-03 12:15:10|319.86|317.46|319.73|317.33|319.86|317.46|319.73|317.33|0
1654258520000|2022-06-03 12:15:20|319.8|317.4|319.86|317.46|319.86|317.46|319.8|317.4|0
1654258530000|2022-06-03 12:15:30|319.73|317.33|319.73|317.33|319.73|317.33|319.73|317.33|0
1654258540000|2022-06-03 12:15:40|319.8|317.4|320.19|317.79|320.19|317.79|319.8|317.4|0
1654258550000|2022-06-03 12:15:50|320.25|317.85|320.12|317.72|320.25|317.85|320.12|317.72|0
1654258560000|2022-06-03 12:16:00|319.99|317.59|320.12|317.72|320.12|317.72|319.99|317.59|0
1654258570000|2022-06-03 12:16:10|319.99|317.59|319.86|317.46|319.99|317.59|319.86|317.46|0
1654258580000|2022-06-03 12:16:20|319.99|317.59|319.86|317.46|319.99|317.59|319.86|317.46|0
1654258590000|2022-06-03 12:16:30|320.06|317.66|320.12|317.72|320.12|317.72|320.06|317.66|0
1654258600000|2022-06-03 12:16:40|319.99|317.59|319.99|317.59|320.06|317.66|319.99|317.59|0
1654258610000|2022-06-03 12:16:50|319.86|317.46|319.86|317.46|319.99|317.59|319.86|317.46|0
1654258620000|2022-06-03 12:17:00|319.8|317.4|319.6|317.2|319.86|317.46|319.34|316.94|0
1654258630000|2022-06-03 12:17:10|319.47|317.07|319.34|316.94|319.47|317.07|319.34|316.94|0
1654258640000|2022-06-03 12:17:20|319.21|316.81|319.6|317.2|319.6|317.2|319.21|316.81|0
1654258650000|2022-06-03 12:17:30|319.73|317.33|319.6|317.2|319.73|317.33|319.6|317.2|0
1654258660000|2022-06-03 12:17:40|319.73|317.33|319.47|317.07|319.73|317.33|319.47|317.07|0
1654258670000|2022-06-03 12:17:50|319.6|317.2|319.47|317.07|319.6|317.2|319.47|317.07|0
1654258680000|2022-06-03 12:18:00|319.34|316.94|319.34|316.94|319.34|316.94|319.34|316.94|0
1654258690000|2022-06-03 12:18:10|319.47|317.07|319.47|317.07|319.47|317.07|319.34|316.94|0
1654258700000|2022-06-03 12:18:20|319.41|317.01|319.41|317.01|319.41|317.01|319.41|317.01|0
1654258710000|2022-06-03 12:18:30|319.47|317.07|319.34|316.94|319.47|317.07|319.34|316.94|0
1654258720000|2022-06-03 12:18:40|319.28|316.88|319.47|317.07|319.47|317.07|319.21|316.81|0
1654258730000|2022-06-03 12:18:50|319.34|316.94|319.47|317.07|319.47|317.07|319.21|316.81|0
1654258740000|2022-06-03 12:19:00|319.6|317.2|319.47|317.07|319.6|317.2|319.47|317.07|0
1654258750000|2022-06-03 12:19:10|319.73|317.33|319.73|317.33|319.73|317.33|319.73|317.33|0
1654258760000|2022-06-03 12:19:20|319.86|317.46|319.73|317.33|319.86|317.46|319.73|317.33|0
1654258770000|2022-06-03 12:19:30|319.86|317.46|319.86|317.46|319.86|317.46|319.86|317.46|0
1654258780000|2022-06-03 12:19:40|319.73|317.33|319.6|317.2|319.86|317.46|319.6|317.2|0
1654258790000|2022-06-03 12:19:50|319.73|317.33|319.86|317.46|319.86|317.46|319.73|317.33|0
1654258800000|2022-06-03 12:20:00|319.73|317.33|319.6|317.2|319.73|317.33|319.6|317.2|0
1654258810000|2022-06-03 12:20:10|319.67|317.27|319.86|317.46|319.86|317.46|319.67|317.27|0
1654258830000|2022-06-03 12:20:30|319.93|317.53|319.99|317.59|319.99|317.59|319.93|317.53|0
1654258840000|2022-06-03 12:20:40|320.12|317.72|320.45|318.05|320.45|318.05|320.12|317.72|0
1654258850000|2022-06-03 12:20:50|320.58|318.18|320.51|318.11|320.58|318.18|320.51|318.11|0
1654258860000|2022-06-03 12:21:00|320.64|318.24|320.77|318.37|320.9|318.5|320.64|318.24|0
1654258870000|2022-06-03 12:21:10|320.9|318.5|320.64|318.24|320.9|318.5|320.64|318.24|0
1654258880000|2022-06-03 12:21:20|320.77|318.37|320.77|318.37|320.77|318.37|320.77|318.37|0
1654258890000|2022-06-03 12:21:30|320.83|318.43|320.9|318.5|321.03|318.63|320.83|318.43|0
1654258900000|2022-06-03 12:21:40|320.96|318.56|320.64|318.24|320.96|318.56|320.64|318.24|0
1654258910000|2022-06-03 12:21:50|320.9|318.5|321.03|318.63|321.03|318.63|320.9|318.5|0
1654258920000|2022-06-03 12:22:00|320.9|318.5|320.77|318.37|320.9|318.5|320.77|318.37|0
1654258930000|2022-06-03 12:22:10|320.7|318.3|321.16|318.76|321.16|318.76|320.7|318.3|0
1654258950000|2022-06-03 12:22:30|321.03|318.63|321.55|319.15|321.55|319.15|321.03|318.63|0
1654258960000|2022-06-03 12:22:40|321.94|319.54|322.07|319.67|322.2|319.8|321.94|319.54|0
1654258970000|2022-06-03 12:22:50|321.94|319.54|321.94|319.54|321.94|319.54|321.81|319.41|0
1654258980000|2022-06-03 12:23:00|322|319.6|322.07|319.67|322.07|319.67|322|319.6|0
1654258990000|2022-06-03 12:23:10|321.94|319.54|321.81|319.41|321.94|319.54|321.81|319.41|0
1654259000000|2022-06-03 12:23:20|321.68|319.28|321.68|319.28|321.68|319.28|321.55|319.15|0
1654259010000|2022-06-03 12:23:30|321.81|319.41|321.55|319.15|321.81|319.41|321.55|319.15|0
1654259020000|2022-06-03 12:23:40|321.29|318.89|321.03|318.63|321.42|319.02|321.03|318.63|0
1654259030000|2022-06-03 12:23:50|320.64|318.24|320.51|318.11|320.64|318.24|320.38|317.98|0
1654259040000|2022-06-03 12:24:00|320.64|318.24|320.57|318.17|320.64|318.24|320.51|318.11|0
1654259050000|2022-06-03 12:24:10|320.51|318.11|320.38|317.98|320.51|318.11|320.38|317.98|0
1654259060000|2022-06-03 12:24:20|320.05|317.65|319.73|317.33|320.05|317.65|319.73|317.33|0
1654259070000|2022-06-03 12:24:30|319.6|317.2|319.34|316.94|319.6|317.2|319.34|316.94|0
1654259080000|2022-06-03 12:24:40|319.41|317.01|319.41|317.01|319.54|317.14|319.41|317.01|0
1654259090000|2022-06-03 12:24:50|319.47|317.07|319.66|317.26|319.73|317.33|319.47|317.07|0
1654259100000|2022-06-03 12:25:00|319.54|317.14|319.79|317.39|319.86|317.46|319.47|317.07|0
1654259110000|2022-06-03 12:25:10|319.6|317.2|319.47|317.07|319.73|317.33|319.47|317.07|0
1654259120000|2022-06-03 12:25:20|319.6|317.2|319.08|316.68|319.6|317.2|319.08|316.68|0
1654259130000|2022-06-03 12:25:30|319.15|316.75|319.34|316.94|319.34|316.94|319.15|316.75|0
1654259140000|2022-06-03 12:25:40|319.47|317.07|319.47|317.07|319.47|317.07|319.41|317.01|0
1654259150000|2022-06-03 12:25:50|319.34|316.94|319.66|317.26|319.66|317.26|319.34|316.94|0
1654259160000|2022-06-03 12:26:00|319.73|317.33|319.66|317.26|319.73|317.33|319.6|317.2|0
1654259170000|2022-06-03 12:26:10|319.86|317.46|320.25|317.85|320.25|317.85|319.86|317.46|0
1654259180000|2022-06-03 12:26:20|320.12|317.72|320.12|317.72|320.12|317.72|320.12|317.72|0
1654259190000|2022-06-03 12:26:30|319.99|317.59|319.73|317.33|319.99|317.59|319.73|317.33|0
1654259200000|2022-06-03 12:26:40|319.86|317.46|319.99|317.59|320.12|317.72|319.86|317.46|0
1654259210000|2022-06-03 12:26:50|320.05|317.65|319.99|317.59|320.05|317.65|319.99|317.59|0
1654259220000|2022-06-03 12:27:00|320.12|317.72|320.57|318.17|320.57|318.17|320.12|317.72|0
1654259230000|2022-06-03 12:27:10|320.5|318.1|320.63|318.23|320.63|318.23|320.5|318.1|0
1654259240000|2022-06-03 12:27:20|320.7|318.3|320.7|318.3|320.76|318.36|320.7|318.3|0
1654259250000|2022-06-03 12:27:30|320.63|318.23|321.28|318.88|321.35|318.95|320.63|318.23|0
1654259260000|2022-06-03 12:27:40|321.35|318.95|321.02|318.62|321.35|318.95|321.02|318.62|0
1654259270000|2022-06-03 12:27:50|320.89|318.49|320.83|318.43|320.89|318.49|320.63|318.23|0
1654259280000|2022-06-03 12:28:00|320.96|318.56|321.09|318.69|321.09|318.69|320.96|318.56|0
1654259290000|2022-06-03 12:28:10|321.41|319.01|321.74|319.34|321.74|319.34|321.35|318.95|0
1654259300000|2022-06-03 12:28:20|321.61|319.21|321.61|319.21|321.61|319.21|321.61|319.21|0
1654259310000|2022-06-03 12:28:30|321.67|319.27|321.48|319.08|321.67|319.27|321.48|319.08|0
1654259320000|2022-06-03 12:28:40|321.22|318.82|321.22|318.82|321.22|318.82|321.22|318.82|0
1654259330000|2022-06-03 12:28:50|321.15|318.75|321.87|319.47|321.87|319.47|321.15|318.75|0
1654259340000|2022-06-03 12:29:00|322.06|319.66|322.39|319.99|322.39|319.99|322.06|319.66|0
1654259350000|2022-06-03 12:29:10|322.52|320.12|322.06|319.66|322.52|320.12|321.93|319.53|0
1654259360000|2022-06-03 12:29:20|321.02|318.62|321.35|318.95|321.35|318.95|320.7|318.3|0
1654259370000|2022-06-03 12:29:30|321.54|319.14|321.54|319.14|321.54|319.14|321.54|319.14|0
1654259380000|2022-06-03 12:29:40|321.41|319.01|321.87|319.47|321.87|319.47|321.41|319.01|0
1654259390000|2022-06-03 12:29:50|322.26|319.86|320.31|317.91|322.26|319.86|320.31|317.91|0
1654259400000|2022-06-03 12:30:00|319.79|317.39|324.88|322.48|324.88|322.48|319.79|317.39|0
1654259410000|2022-06-03 12:30:10|324.81|322.41|320.44|318.04|324.81|322.41|318.24|315.84|0
1654259420000|2022-06-03 12:30:20|315.53|313.13|316.69|314.29|316.69|314.29|315.21|312.81|0
1654259430000|2022-06-03 12:30:30|318.3|315.9|316.88|314.48|318.3|315.9|316.88|314.48|0
1654259440000|2022-06-03 12:30:40|317.72|315.32|316.05|313.65|317.72|315.32|316.05|313.65|0
1654259450000|2022-06-03 12:30:50|315.41|313.01|313.61|311.21|315.41|313.01|313.61|311.21|0
1654259460000|2022-06-03 12:31:00|314.12|311.72|315.47|313.07|315.47|313.07|314.12|311.72|0
1654259470000|2022-06-03 12:31:10|315.66|313.26|315.79|313.39|315.79|313.39|314.64|312.24|0
1654259480000|2022-06-03 12:31:20|315.53|313.13|316.49|314.09|316.49|314.09|315.53|313.13|0
1654259490000|2022-06-03 12:31:30|317.08|314.68|317.78|315.38|317.78|315.38|317.08|314.68|0
1654259500000|2022-06-03 12:31:40|316.82|314.42|316.75|314.35|317.27|314.87|316.75|314.35|0
1654259510000|2022-06-03 12:31:50|316.56|314.16|318.37|315.97|318.37|315.97|316.56|314.16|0
1654259520000|2022-06-03 12:32:00|317.78|315.38|316.69|314.29|317.78|315.38|316.43|314.03|0
1654259530000|2022-06-03 12:32:10|315.92|313.52|315.34|312.94|316.3|313.9|315.34|312.94|0
1654259540000|2022-06-03 12:32:20|315.47|313.07|315.59|313.19|315.66|313.26|315.47|313.07|0
1654259550000|2022-06-03 12:32:30|314.76|312.36|315.85|313.45|315.85|313.45|314.7|312.3|0
1654259560000|2022-06-03 12:32:40|315.98|313.58|315.66|313.26|315.98|313.58|315.66|313.26|0
1654259570000|2022-06-03 12:32:50|315.72|313.32|315.98|313.58|315.98|313.58|315.72|313.32|0
1654259580000|2022-06-03 12:33:00|316.11|313.71|316.49|314.09|316.49|314.09|316.05|313.65|0
1654259590000|2022-06-03 12:33:10|316.82|314.42|317.33|314.93|317.78|315.38|316.82|314.42|0
1654259600000|2022-06-03 12:33:20|317.4|315|317.2|314.8|317.72|315.32|317.2|314.8|0
1654259610000|2022-06-03 12:33:30|317.27|314.87|315.85|313.45|317.27|314.87|315.85|313.45|0
1654259620000|2022-06-03 12:33:40|315.72|313.32|315.98|313.58|315.98|313.58|315.59|313.19|0
1654259630000|2022-06-03 12:33:50|315.85|313.45|315.66|313.26|315.85|313.45|315.66|313.26|0
1654259640000|2022-06-03 12:34:00|315.85|313.45|316.36|313.96|316.36|313.96|315.85|313.45|0
1654259650000|2022-06-03 12:34:10|316.43|314.03|316.11|313.71|316.43|314.03|316.11|313.71|0
1654259660000|2022-06-03 12:34:20|315.85|313.45|314.38|311.98|315.85|313.45|314.38|311.98|0
1654259670000|2022-06-03 12:34:30|314.05|311.65|313.67|311.27|314.05|311.65|313.67|311.27|0
1654259680000|2022-06-03 12:34:40|313.93|311.53|313.99|311.59|314.44|312.04|313.93|311.53|0
1654259690000|2022-06-03 12:34:50|313.93|311.53|314.25|311.85|314.57|312.17|313.93|311.53|0
1654259700000|2022-06-03 12:35:00|314.18|311.78|316.36|313.96|316.36|313.96|314.18|311.78|0
1654259710000|2022-06-03 12:35:10|316.49|314.09|318.17|315.77|318.17|315.77|316.49|314.09|0
1654259720000|2022-06-03 12:35:20|318.69|316.29|318.82|316.42|318.95|316.55|318.62|316.22|0
1654259730000|2022-06-03 12:35:30|318.75|316.35|318.17|315.77|319.72|317.32|318.17|315.77|0
1654259740000|2022-06-03 12:35:40|318.43|316.03|318.56|316.16|318.56|316.16|317.65|315.25|0
1654259750000|2022-06-03 12:35:50|318.43|316.03|318.56|316.16|318.56|316.16|318.43|316.03|0
1654259760000|2022-06-03 12:36:00|318.49|316.09|319.33|316.93|319.33|316.93|318.49|316.09|0
1654259770000|2022-06-03 12:36:10|320.7|318.3|319.59|317.19|320.7|318.3|319.59|317.19|0
1654259780000|2022-06-03 12:36:20|319.92|317.52|320.76|318.36|320.76|318.36|319.92|317.52|0
1654259790000|2022-06-03 12:36:30|321.22|318.82|321.02|318.62|321.22|318.82|321.02|318.62|0
1654259800000|2022-06-03 12:36:40|321.15|318.75|321.28|318.88|321.54|319.14|320.89|318.49|0
1654259810000|2022-06-03 12:36:50|321.48|319.08|320.7|318.3|321.67|319.27|320.7|318.3|0
1654259820000|2022-06-03 12:37:00|321.15|318.75|320.31|317.91|321.15|318.75|320.31|317.91|0
1654259830000|2022-06-03 12:37:10|320.37|317.97|320.11|317.71|320.5|318.1|319.72|317.32|0
1654259840000|2022-06-03 12:37:20|320.05|317.65|320.37|317.97|320.44|318.04|319.72|317.32|0
1654259850000|2022-06-03 12:37:30|320.5|318.1|320.89|318.49|320.89|318.49|319.98|317.58|0
1654259860000|2022-06-03 12:37:40|320.76|318.36|321.02|318.62|321.02|318.62|320.63|318.23|0
1654259870000|2022-06-03 12:37:50|320.11|317.71|319.46|317.06|320.11|317.71|319.46|317.06|0
1654259880000|2022-06-03 12:38:00|319.33|316.93|319.53|317.13|319.72|317.32|319.33|316.93|0
1654259890000|2022-06-03 12:38:10|319.46|317.06|319.33|316.93|319.59|317.19|319.2|316.8|0
1654259900000|2022-06-03 12:38:20|319.07|316.67|319.72|317.32|319.72|317.32|319.07|316.67|0
1654259910000|2022-06-03 12:38:30|319.85|317.45|321.02|318.62|321.02|318.62|319.85|317.45|0
1654259920000|2022-06-03 12:38:40|321.22|318.82|322.32|319.92|322.32|319.92|321.22|318.82|0
1654259930000|2022-06-03 12:38:50|322.45|320.05|321.8|319.4|322.97|320.57|321.8|319.4|0
1654259940000|2022-06-03 12:39:00|322.58|320.18|323.5|321.1|323.63|321.23|322.58|320.18|0
1654259950000|2022-06-03 12:39:10|323.63|321.23|324.28|321.88|324.28|321.88|323.63|321.23|0
1654259960000|2022-06-03 12:39:20|324.54|322.14|324.8|322.4|324.93|322.53|324.54|322.14|0
1654259970000|2022-06-03 12:39:30|324.93|322.53|324.74|322.34|324.93|322.53|324.67|322.27|0
1654259980000|2022-06-03 12:39:40|323.89|321.49|323.76|321.36|323.89|321.49|323.63|321.23|0
1654259990000|2022-06-03 12:39:50|323.49|321.09|324.15|321.75|324.15|321.75|323.49|321.09|0
1654260000000|2022-06-03 12:40:00|324.35|321.95|324.67|322.27|324.67|322.27|324.35|321.95|0
1654260010000|2022-06-03 12:40:10|324.41|322.01|324.41|322.01|324.41|322.01|324.28|321.88|0
1654260020000|2022-06-03 12:40:20|324.67|322.27|324.09|321.69|324.74|322.34|324.09|321.69|0
1654260030000|2022-06-03 12:40:30|324.15|321.75|324.28|321.88|324.61|322.21|324.15|321.75|0
1654260040000|2022-06-03 12:40:40|324.15|321.75|324.54|322.14|324.54|322.14|324.15|321.75|0
1654260050000|2022-06-03 12:40:50|324.67|322.27|324.8|322.4|324.93|322.53|324.67|322.27|0
1654260060000|2022-06-03 12:41:00|324.93|322.53|324.93|322.53|324.93|322.53|324.8|322.4|0
1654260070000|2022-06-03 12:41:10|326.64|324.24|326.64|324.24|326.64|324.24|326.64|324.24|0
1654260080000|2022-06-03 12:41:20|325.85|323.45|325.33|322.93|325.85|323.45|325.33|322.93|0
1654260090000|2022-06-03 12:41:30|325.59|323.19|326.12|323.72|326.12|323.72|325.59|323.19|0
1654260100000|2022-06-03 12:41:40|326.25|323.85|326.11|323.71|326.51|324.11|326.11|323.71|0
1654260110000|2022-06-03 12:41:50|325.98|323.58|325.85|323.45|325.98|323.58|325.85|323.45|0
1654260120000|2022-06-03 12:42:00|325.92|323.52|326.38|323.98|326.38|323.98|325.85|323.45|0
1654260130000|2022-06-03 12:42:10|326.45|324.05|326.77|324.37|326.77|324.37|326.45|324.05|0
1654260140000|2022-06-03 12:42:20|327.17|324.77|326.38|323.98|327.17|324.77|326.38|323.98|0
1654260150000|2022-06-03 12:42:30|326.77|324.37|326.9|324.5|327.04|324.64|326.77|324.37|0
1654260160000|2022-06-03 12:42:40|326.84|324.44|326.77|324.37|327.3|324.9|326.77|324.37|0
1654260170000|2022-06-03 12:42:50|327.04|324.64|327.04|324.64|327.3|324.9|327.04|324.64|0
1654260180000|2022-06-03 12:43:00|327.24|324.84|326.38|323.98|327.24|324.84|326.38|323.98|0
1654260190000|2022-06-03 12:43:10|326.64|324.24|326.77|324.37|326.77|324.37|326.25|323.85|0
1654260200000|2022-06-03 12:43:20|326.9|324.5|327.1|324.7|327.1|324.7|326.64|324.24|0
1654260210000|2022-06-03 12:43:30|327.24|324.84|327.17|324.77|327.37|324.97|326.9|324.5|0
1654260220000|2022-06-03 12:43:40|327.56|325.16|327.3|324.9|327.56|325.16|327.3|324.9|0
1654260230000|2022-06-03 12:43:50|326.9|324.5|326.51|324.11|326.9|324.5|326.51|324.11|0
1654260240000|2022-06-03 12:44:00|327.17|324.77|327.56|325.16|327.69|325.29|327.17|324.77|0
1654260250000|2022-06-03 12:44:10|327.69|325.29|327.3|324.9|327.69|325.29|327.03|324.63|0
1654260260000|2022-06-03 12:44:20|327.56|325.16|327.03|324.63|327.56|325.16|327.03|324.63|0
1654260270000|2022-06-03 12:44:30|326.77|324.37|326.77|324.37|326.9|324.5|326.77|324.37|0
1654260280000|2022-06-03 12:44:40|327.17|324.77|326.9|324.5|327.3|324.9|326.9|324.5|0
1654260290000|2022-06-03 12:44:50|326.77|324.37|326.38|323.98|326.77|324.37|326.11|323.71|0
1654260300000|2022-06-03 12:45:00|326.84|324.44|327.17|324.77|327.3|324.9|326.84|324.44|0
1654260310000|2022-06-03 12:45:10|326.9|324.5|327.3|324.9|327.3|324.9|326.9|324.5|0
1654260320000|2022-06-03 12:45:20|326.9|324.5|327.43|325.03|327.43|325.03|326.9|324.5|0
1654260330000|2022-06-03 12:45:30|326.9|324.5|326.38|323.98|326.9|324.5|326.38|323.98|0
1654260340000|2022-06-03 12:45:40|326.51|324.11|326.38|323.98|326.51|324.11|326.11|323.71|0
1654260350000|2022-06-03 12:45:50|326.84|324.44|326.71|324.31|326.84|324.44|326.71|324.31|0
1654260360000|2022-06-03 12:46:00|326.64|324.24|326.51|324.11|326.64|324.24|326.51|324.11|0
1654260370000|2022-06-03 12:46:10|326.11|323.71|325.66|323.26|326.11|323.71|325.66|323.26|0
1654260380000|2022-06-03 12:46:20|325.72|323.32|325.32|322.92|325.72|323.32|325.32|322.92|0
1654260390000|2022-06-03 12:46:30|325.19|322.79|325.32|322.92|325.32|322.92|325.06|322.66|0
1654260400000|2022-06-03 12:46:40|324.67|322.27|324.67|322.27|324.67|322.27|324.41|322.01|0
1654260410000|2022-06-03 12:46:50|324.61|322.21|324.08|321.68|324.61|322.21|324.01|321.61|0
1654260420000|2022-06-03 12:47:00|324.41|322.01|324.48|322.08|324.48|322.08|324.41|322.01|0
1654260430000|2022-06-03 12:47:10|324.01|321.61|324.15|321.75|324.41|322.01|324.01|321.61|0
1654260440000|2022-06-03 12:47:20|324.01|321.61|324.41|322.01|324.41|322.01|324.01|321.61|0
1654260450000|2022-06-03 12:47:30|324.54|322.14|324.41|322.01|324.54|322.14|324.41|322.01|0
1654260460000|2022-06-03 12:47:40|324.54|322.14|324.28|321.88|324.54|322.14|324.28|321.88|0
1654260470000|2022-06-03 12:47:50|324.41|322.01|323.88|321.48|324.41|322.01|323.88|321.48|0
1654260480000|2022-06-03 12:48:00|323.62|321.22|323.82|321.42|324.01|321.61|323.62|321.22|0
1654260490000|2022-06-03 12:48:10|323.75|321.35|323.88|321.48|324.01|321.61|323.75|321.35|0
1654260500000|2022-06-03 12:48:20|324.01|321.61|324.54|322.14|324.54|322.14|324.01|321.61|0
1654260510000|2022-06-03 12:48:30|324.74|322.34|325.19|322.79|325.19|322.79|324.74|322.34|0
1654260520000|2022-06-03 12:48:40|324.93|322.53|325.85|323.45|325.85|323.45|324.93|322.53|0
1654260540000|2022-06-03 12:49:00|326.11|323.71|326.64|324.24|326.64|324.24|326.05|323.65|0
1654260550000|2022-06-03 12:49:10|326.77|324.37|326.9|324.5|326.9|324.5|326.64|324.24|0
1654260560000|2022-06-03 12:49:20|327.1|324.7|327.56|325.16|327.63|325.23|327.1|324.7|0
1654260570000|2022-06-03 12:49:30|327.3|324.9|327.43|325.03|327.56|325.16|327.3|324.9|0
1654260580000|2022-06-03 12:49:40|327.3|324.9|327.16|324.76|327.43|325.03|327.16|324.76|0
1654260590000|2022-06-03 12:49:50|326.9|324.5|326.77|324.37|326.9|324.5|326.77|324.37|0
1654260600000|2022-06-03 12:50:00|327.3|324.9|326.77|324.37|327.43|325.03|326.77|324.37|0
1654260610000|2022-06-03 12:50:10|326.37|323.97|326.11|323.71|326.37|323.97|325.98|323.58|0
1654260620000|2022-06-03 12:50:20|326.24|323.84|327.3|324.9|327.3|324.9|326.24|323.84|0
1654260630000|2022-06-03 12:50:30|327.82|325.42|328.22|325.82|328.22|325.82|327.56|325.16|0
1654260640000|2022-06-03 12:50:40|328.35|325.95|328.75|326.35|328.75|326.35|328.35|325.95|0
1654260650000|2022-06-03 12:50:50|328.61|326.21|328.61|326.21|328.61|326.21|328.55|326.15|0
1654260660000|2022-06-03 12:51:00|328.68|326.28|328.68|326.28|328.68|326.28|328.48|326.08|0
1654260670000|2022-06-03 12:51:10|328.75|326.35|328.22|325.82|328.75|326.35|328.22|325.82|0
1654260680000|2022-06-03 12:51:20|327.95|325.55|328.48|326.08|328.48|326.08|327.95|325.55|0
1654260690000|2022-06-03 12:51:30|328.09|325.69|328.48|326.08|328.48|326.08|328.09|325.69|0
1654260700000|2022-06-03 12:51:40|328.61|326.21|328.61|326.21|328.75|326.35|328.61|326.21|0
1654260710000|2022-06-03 12:51:50|328.35|325.95|327.69|325.29|328.48|326.08|327.69|325.29|0
1654260720000|2022-06-03 12:52:00|327.56|325.16|327.56|325.16|327.82|325.42|327.56|325.16|0
1654260730000|2022-06-03 12:52:10|327.69|325.29|327.82|325.42|327.82|325.42|327.29|324.89|0
1654260740000|2022-06-03 12:52:20|326.9|324.5|327.03|324.63|327.16|324.76|326.9|324.5|0
1654260750000|2022-06-03 12:52:30|327.29|324.89|327.56|325.16|327.69|325.29|327.29|324.89|0
1654260760000|2022-06-03 12:52:40|327.69|325.29|327.95|325.55|327.95|325.55|327.69|325.29|0
1654260770000|2022-06-03 12:52:50|327.82|325.42|327.56|325.16|327.82|325.42|327.56|325.16|0
1654260780000|2022-06-03 12:53:00|327.43|325.03|327.56|325.16|327.56|325.16|327.29|324.89|0
1654260790000|2022-06-03 12:53:10|327.82|325.42|327.43|325.03|327.82|325.42|327.43|325.03|0
1654260800000|2022-06-03 12:53:20|327.03|324.63|327.29|324.89|327.29|324.89|327.03|324.63|0
1654260810000|2022-06-03 12:53:30|327.43|325.03|327.43|325.03|327.43|325.03|327.43|325.03|0
1654260820000|2022-06-03 12:53:40|327.16|324.76|327.56|325.16|327.56|325.16|327.16|324.76|0
1654260830000|2022-06-03 12:53:50|327.43|325.03|327.29|324.89|327.43|325.03|327.29|324.89|0
1654260840000|2022-06-03 12:54:00|326.9|324.5|326.37|323.97|326.9|324.5|326.37|323.97|0
1654260850000|2022-06-03 12:54:10|326.5|324.1|326.64|324.24|327.03|324.63|326.5|324.1|0
1654260860000|2022-06-03 12:54:20|326.77|324.37|326.63|324.23|326.9|324.5|326.63|324.23|0
1654260870000|2022-06-03 12:54:30|326.5|324.1|326.37|323.97|326.5|324.1|326.37|323.97|0
1654260880000|2022-06-03 12:54:40|326.24|323.84|326.57|324.17|326.57|324.17|326.24|323.84|0
1654260890000|2022-06-03 12:54:50|326.5|324.1|326.63|324.23|326.63|324.23|326.37|323.97|0
1654260900000|2022-06-03 12:55:00|326.57|324.17|326.5|324.1|326.57|324.17|326.37|323.97|0
1654260910000|2022-06-03 12:55:10|326.77|324.37|326.5|324.1|326.77|324.37|326.5|324.1|0
1654260920000|2022-06-03 12:55:20|326.57|324.17|326.9|324.5|326.9|324.5|326.44|324.04|0
1654260930000|2022-06-03 12:55:30|327.16|324.76|327.16|324.76|327.42|325.02|327.16|324.76|0
1654260940000|2022-06-03 12:55:40|326.9|324.5|327.03|324.63|327.1|324.7|326.9|324.5|0
1654260950000|2022-06-03 12:55:50|327.29|324.89|327.29|324.89|327.42|325.02|327.29|324.89|0
1654260960000|2022-06-03 12:56:00|327.42|325.02|327.62|325.22|327.62|325.22|327.42|325.02|0
1654260970000|2022-06-03 12:56:10|327.95|325.55|328.35|325.95|328.35|325.95|327.95|325.55|0
1654260980000|2022-06-03 12:56:20|328.22|325.82|328.08|325.68|328.22|325.82|328.08|325.68|0
1654260990000|2022-06-03 12:56:30|327.82|325.42|327.29|324.89|327.82|325.42|327.29|324.89|0
1654261000000|2022-06-03 12:56:40|327.03|324.63|326.97|324.57|327.03|324.63|326.97|324.57|0
1654261010000|2022-06-03 12:56:50|327.03|324.63|326.7|324.3|327.03|324.63|326.7|324.3|0
1654261020000|2022-06-03 12:57:00|326.77|324.37|327.49|325.09|327.49|325.09|326.77|324.37|0
1654261030000|2022-06-03 12:57:10|327.56|325.16|327.82|325.42|327.82|325.42|327.56|325.16|0
1654261040000|2022-06-03 12:57:20|327.95|325.55|327.82|325.42|327.95|325.55|327.62|325.22|0
1654261050000|2022-06-03 12:57:30|327.69|325.29|327.16|324.76|327.82|325.42|327.16|324.76|0
1654261060000|2022-06-03 12:57:40|327.23|324.83|327.76|325.36|327.76|325.36|327.23|324.83|0
1654261070000|2022-06-03 12:57:50|327.82|325.42|327.29|324.89|327.82|325.42|327.29|324.89|0
1654261080000|2022-06-03 12:58:00|327.16|324.76|327.69|325.29|327.69|325.29|327.16|324.76|0
1654261090000|2022-06-03 12:58:10|327.82|325.42|327.95|325.55|327.95|325.55|327.82|325.42|0
1654261100000|2022-06-03 12:58:20|328.21|325.81|328.48|326.08|329.01|326.61|328.21|325.81|0
1654261110000|2022-06-03 12:58:30|328.08|325.68|328.35|325.95|328.35|325.95|328.08|325.68|0
1654261120000|2022-06-03 12:58:40|328.42|326.02|328.35|325.95|328.42|326.02|328.35|325.95|0
1654261130000|2022-06-03 12:58:50|327.95|325.55|327.03|324.63|327.95|325.55|327.03|324.63|0
1654261140000|2022-06-03 12:59:00|326.76|324.36|326.11|323.71|326.9|324.5|326.11|323.71|0
1654261150000|2022-06-03 12:59:10|326.24|323.84|326.31|323.91|326.44|324.04|326.11|323.71|0
1654261160000|2022-06-03 12:59:20|325.84|323.44|326.11|323.71|326.11|323.71|325.84|323.44|0
1654261170000|2022-06-03 12:59:30|326.24|323.84|326.63|324.23|326.7|324.3|326.24|323.84|0
1654261180000|2022-06-03 12:59:40|326.76|324.36|326.63|324.23|326.83|324.43|326.63|324.23|0
1654261190000|2022-06-03 12:59:50|326.5|324.1|326.37|323.97|326.5|324.1|326.37|323.97|0
1654261200000|2022-06-03 13:00:00|326.11|323.71|326.11|323.71|326.24|323.84|326.04|323.64|0
1654261210000|2022-06-03 13:00:10|326.24|323.84|325.71|323.31|326.24|323.84|325.71|323.31|0
1654261220000|2022-06-03 13:00:20|325.78|323.38|325.97|323.57|326.11|323.71|325.78|323.38|0
1654261230000|2022-06-03 13:00:30|325.84|323.44|326.04|323.64|326.04|323.64|325.84|323.44|0
1654261240000|2022-06-03 13:00:40|325.84|323.44|325.45|323.05|325.84|323.44|325.45|323.05|0
1654261250000|2022-06-03 13:00:50|325.32|322.92|325.32|322.92|325.32|322.92|325.19|322.79|0
1654261260000|2022-06-03 13:01:00|325.19|322.79|325.71|323.31|325.84|323.44|325.06|322.66|0
1654261270000|2022-06-03 13:01:10|326.11|323.71|326.37|323.97|326.37|323.97|326.11|323.71|0
1654261280000|2022-06-03 13:01:20|326.24|323.84|326.24|323.84|326.24|323.84|326.11|323.71|0
1654261290000|2022-06-03 13:01:30|326.37|323.97|326.5|324.1|326.5|324.1|326.37|323.97|0
1654261300000|2022-06-03 13:01:40|326.63|324.23|326.24|323.84|326.63|324.23|326.24|323.84|0
1654261310000|2022-06-03 13:01:50|326.11|323.71|326.24|323.84|326.24|323.84|326.11|323.71|0
1654261320000|2022-06-03 13:02:00|326.11|323.71|326.24|323.84|326.24|323.84|326.11|323.71|0
1654261330000|2022-06-03 13:02:10|326.37|323.97|326.5|324.1|326.63|324.23|326.37|323.97|0
1654261340000|2022-06-03 13:02:20|326.63|324.23|326.7|324.3|326.76|324.36|326.63|324.23|0
1654261350000|2022-06-03 13:02:30|326.89|324.49|326.89|324.49|326.89|324.49|326.76|324.36|0
1654261360000|2022-06-03 13:02:40|327.03|324.63|327.03|324.63|327.16|324.76|327.03|324.63|0
1654261370000|2022-06-03 13:02:50|326.89|324.49|326.44|324.04|326.89|324.49|326.44|324.04|0
1654261380000|2022-06-03 13:03:00|326.7|324.3|326.63|324.23|326.76|324.36|326.57|324.17|0
1654261390000|2022-06-03 13:03:10|326.5|324.1|326.5|324.1|326.7|324.3|326.5|324.1|0
1654261400000|2022-06-03 13:03:20|326.63|324.23|326.63|324.23|326.63|324.23|326.37|323.97|0
1654261410000|2022-06-03 13:03:30|326.5|324.1|326.24|323.84|326.5|324.1|326.24|323.84|0
1654261420000|2022-06-03 13:03:40|326.37|323.97|326.24|323.84|326.37|323.97|326.1|323.7|0
1654261430000|2022-06-03 13:03:50|326.1|323.7|326.24|323.84|326.24|323.84|326.1|323.7|0
1654261440000|2022-06-03 13:04:00|326.37|323.97|326.5|324.1|326.5|324.1|326.37|323.97|0
1654261450000|2022-06-03 13:04:10|326.37|323.97|326.37|323.97|326.37|323.97|326.37|323.97|0
1654261460000|2022-06-03 13:04:20|326.24|323.84|327.03|324.63|327.16|324.76|326.24|323.84|0
1654261470000|2022-06-03 13:04:30|327.29|324.89|326.83|324.43|327.68|325.28|326.83|324.43|0
1654261480000|2022-06-03 13:04:40|326.96|324.56|327.16|324.76|327.16|324.76|326.76|324.36|0
1654261490000|2022-06-03 13:04:50|326.76|324.36|326.5|324.1|326.76|324.36|326.37|323.97|0
1654261500000|2022-06-03 13:05:00|326.1|323.7|326.1|323.7|326.37|323.97|326.1|323.7|0
1654261510000|2022-06-03 13:05:10|325.45|323.05|325.18|322.78|325.45|323.05|325.18|322.78|0
1654261520000|2022-06-03 13:05:20|325.05|322.65|325.45|323.05|325.45|323.05|325.05|322.65|0
1654261530000|2022-06-03 13:05:30|325.18|322.78|325.32|322.92|325.32|322.92|325.18|322.78|0
1654261540000|2022-06-03 13:05:40|325.05|322.65|325.05|322.65|325.18|322.78|325.05|322.65|0
1654261550000|2022-06-03 13:05:50|325.18|322.78|325.05|322.65|325.18|322.78|325.05|322.65|0
1654261560000|2022-06-03 13:06:00|325.18|322.78|325.18|322.78|325.18|322.78|325.05|322.65|0
1654261570000|2022-06-03 13:06:10|325.05|322.65|325.05|322.65|325.05|322.65|324.92|322.52|0
1654261580000|2022-06-03 13:06:20|325.18|322.78|325.18|322.78|325.18|322.78|324.92|322.52|0
1654261590000|2022-06-03 13:06:30|325.25|322.85|325.18|322.78|325.25|322.85|325.18|322.78|0
1654261600000|2022-06-03 13:06:40|325.32|322.92|324.92|322.52|325.32|322.92|324.92|322.52|0
1654261610000|2022-06-03 13:06:50|324.79|322.39|325.05|322.65|325.05|322.65|324.79|322.39|0
1654261620000|2022-06-03 13:07:00|324.92|322.52|324.92|322.52|325.18|322.78|324.92|322.52|0
1654261630000|2022-06-03 13:07:10|325.05|322.65|325.05|322.65|325.05|322.65|324.92|322.52|0
1654261640000|2022-06-03 13:07:20|325.45|323.05|325.05|322.65|325.45|323.05|325.05|322.65|0
1654261650000|2022-06-03 13:07:30|325.18|322.78|325.38|322.98|325.38|322.98|325.18|322.78|0
1654261660000|2022-06-03 13:07:40|325.31|322.91|325.18|322.78|325.31|322.91|325.18|322.78|0
1654261670000|2022-06-03 13:07:50|325.12|322.72|325.18|322.78|325.18|322.78|325.12|322.72|0
1654261680000|2022-06-03 13:08:00|325.12|322.72|325.45|323.05|325.45|323.05|325.12|322.72|0
1654261690000|2022-06-03 13:08:10|325.58|323.18|325.78|323.38|325.84|323.44|325.58|323.18|0
1654261700000|2022-06-03 13:08:20|326.1|323.7|326.23|323.83|326.23|323.83|326.1|323.7|0
1654261710000|2022-06-03 13:08:30|326.1|323.7|326.37|323.97|326.37|323.97|326.04|323.64|0
1654261720000|2022-06-03 13:08:40|326.5|324.1|326.23|323.83|326.5|324.1|326.17|323.77|0
1654261730000|2022-06-03 13:08:50|326.37|323.97|326.23|323.83|326.37|323.97|326.23|323.83|0
1654261740000|2022-06-03 13:09:00|326.36|323.96|326.76|324.36|326.76|324.36|326.36|323.96|0
1654261750000|2022-06-03 13:09:10|326.89|324.49|327.02|324.62|327.02|324.62|326.89|324.49|0
1654261760000|2022-06-03 13:09:20|327.09|324.69|326.76|324.36|327.15|324.75|326.76|324.36|0
1654261770000|2022-06-03 13:09:30|326.63|324.23|327.02|324.62|327.02|324.62|326.63|324.23|0
1654261780000|2022-06-03 13:09:40|326.96|324.56|326.89|324.49|326.96|324.56|326.76|324.36|0
1654261790000|2022-06-03 13:09:50|326.76|324.36|327.02|324.62|327.02|324.62|326.76|324.36|0
1654261800000|2022-06-03 13:10:00|327.29|324.89|327.95|325.55|327.95|325.55|327.29|324.89|0
1654261810000|2022-06-03 13:10:10|327.81|325.41|327.81|325.41|328.08|325.68|327.81|325.41|0
1654261820000|2022-06-03 13:10:20|327.55|325.15|327.29|324.89|327.55|325.15|327.15|324.75|0
1654261830000|2022-06-03 13:10:30|327.09|324.69|327.15|324.75|327.15|324.75|327.02|324.62|0
1654261840000|2022-06-03 13:10:40|327.29|324.89|327.15|324.75|327.29|324.89|327.15|324.75|0
1654261850000|2022-06-03 13:10:50|327.02|324.62|327.15|324.75|327.15|324.75|326.89|324.49|0
1654261860000|2022-06-03 13:11:00|327.29|324.89|327.42|325.02|327.42|325.02|327.29|324.89|0
1654261870000|2022-06-03 13:11:10|327.55|325.15|327.55|325.15|327.68|325.28|327.42|325.02|0
1654261880000|2022-06-03 13:11:20|327.68|325.28|327.94|325.54|327.94|325.54|327.68|325.28|0
1654261890000|2022-06-03 13:11:30|328.21|325.81|328.28|325.88|328.34|325.94|328.21|325.81|0
1654261900000|2022-06-03 13:11:40|328.6|326.2|328.34|325.94|328.6|326.2|328.34|325.94|0
1654261910000|2022-06-03 13:11:50|328.47|326.07|328.41|326.01|328.6|326.2|328.41|326.01|0
1654261920000|2022-06-03 13:12:00|328.34|325.94|328.6|326.2|328.6|326.2|328.34|325.94|0
1654261930000|2022-06-03 13:12:10|328.47|326.07|328.47|326.07|328.47|326.07|328.34|325.94|0
1654261940000|2022-06-03 13:12:20|328.54|326.14|328.47|326.07|328.6|326.2|328.47|326.07|0
1654261950000|2022-06-03 13:12:30|328.6|326.2|328.34|325.94|328.6|326.2|328.34|325.94|0
1654261960000|2022-06-03 13:12:40|328.21|325.81|327.94|325.54|328.21|325.81|327.94|325.54|0
1654261970000|2022-06-03 13:12:50|327.55|325.15|327.42|325.02|327.55|325.15|327.15|324.75|0
1654261980000|2022-06-03 13:13:00|327.55|325.15|326.83|324.43|327.55|325.15|326.83|324.43|0
1654261990000|2022-06-03 13:13:10|326.89|324.49|327.15|324.75|327.15|324.75|326.69|324.29|0
1654262000000|2022-06-03 13:13:20|326.89|324.49|327.28|324.88|327.28|324.88|326.89|324.49|0
1654262010000|2022-06-03 13:13:30|327.42|325.02|327.22|324.82|327.42|325.02|327.02|324.62|0
1654262020000|2022-06-03 13:13:40|327.28|324.88|327.81|325.41|327.81|325.41|327.28|324.88|0
1654262030000|2022-06-03 13:13:50|327.68|325.28|327.81|325.41|327.81|325.41|327.68|325.28|0
1654262040000|2022-06-03 13:14:00|327.75|325.35|327.94|325.54|327.94|325.54|327.75|325.35|0
1654262050000|2022-06-03 13:14:10|328.01|325.61|328.08|325.68|328.08|325.68|328.01|325.61|0
1654262060000|2022-06-03 13:14:20|327.94|325.54|327.55|325.15|327.94|325.54|327.55|325.15|0
1654262070000|2022-06-03 13:14:30|328.21|325.81|328.34|325.94|328.34|325.94|328.08|325.68|0
1654262080000|2022-06-03 13:14:40|327.81|325.41|327.55|325.15|327.81|325.41|327.55|325.15|0
1654262090000|2022-06-03 13:14:50|327.68|325.28|327.68|325.28|327.68|325.28|327.68|325.28|0
1654262100000|2022-06-03 13:15:00|327.81|325.41|327.68|325.28|327.94|325.54|327.68|325.28|0
1654262110000|2022-06-03 13:15:10|327.81|325.41|327.88|325.48|327.94|325.54|327.81|325.41|0
1654262120000|2022-06-03 13:15:20|328.01|325.61|328.14|325.74|328.14|325.74|328.01|325.61|0
1654262130000|2022-06-03 13:15:30|328.07|325.67|328.47|326.07|328.47|326.07|328.07|325.67|0
1654262140000|2022-06-03 13:15:40|328.6|326.2|328.21|325.81|328.6|326.2|328.21|325.81|0
1654262150000|2022-06-03 13:15:50|328.6|326.2|328.21|325.81|328.6|326.2|328.21|325.81|0
1654262160000|2022-06-03 13:16:00|328.28|325.88|328.07|325.67|328.34|325.94|328.07|325.67|0
1654262170000|2022-06-03 13:16:10|327.81|325.41|327.55|325.15|327.81|325.41|327.41|325.01|0
1654262180000|2022-06-03 13:16:20|327.48|325.08|327.15|324.75|327.48|325.08|327.15|324.75|0
1654262190000|2022-06-03 13:16:30|327.28|324.88|327.15|324.75|327.41|325.01|327.15|324.75|0
1654262200000|2022-06-03 13:16:40|327.02|324.62|327.22|324.82|327.22|324.82|327.02|324.62|0
1654262210000|2022-06-03 13:16:50|327.28|324.88|327.55|325.15|327.68|325.28|327.28|324.88|0
1654262220000|2022-06-03 13:17:00|327.61|325.21|327.94|325.54|327.94|325.54|327.61|325.21|0
1654262230000|2022-06-03 13:17:10|327.68|325.28|327.68|325.28|327.68|325.28|327.68|325.28|0
1654262240000|2022-06-03 13:17:20|327.15|324.75|327.15|324.75|327.22|324.82|327.15|324.75|0
1654262250000|2022-06-03 13:17:30|327.55|325.15|327.28|324.88|327.55|325.15|327.28|324.88|0
1654262260000|2022-06-03 13:17:40|327.35|324.95|327.22|324.82|327.35|324.95|327.22|324.82|0
1654262270000|2022-06-03 13:17:50|327.28|324.88|327.22|324.82|327.28|324.88|327.15|324.75|0
1654262280000|2022-06-03 13:18:00|327.15|324.75|327.15|324.75|327.15|324.75|327.02|324.62|0
1654262290000|2022-06-03 13:18:10|327.09|324.69|327.02|324.62|327.15|324.75|327.02|324.62|0
1654262300000|2022-06-03 13:18:20|327.15|324.75|327.02|324.62|327.28|324.88|327.02|324.62|0
1654262310000|2022-06-03 13:18:30|327.15|324.75|326.96|324.56|327.15|324.75|326.96|324.56|0
1654262320000|2022-06-03 13:18:40|327.15|324.75|327.02|324.62|327.15|324.75|327.02|324.62|0
1654262330000|2022-06-03 13:18:50|327.09|324.69|326.96|324.56|327.15|324.75|326.96|324.56|0
1654262340000|2022-06-03 13:19:00|327.02|324.62|327.09|324.69|327.15|324.75|327.02|324.62|0
1654262350000|2022-06-03 13:19:10|327.02|324.62|327.02|324.62|327.28|324.88|327.02|324.62|0
1654262370000|2022-06-03 13:19:30|326.95|324.55|327.02|324.62|327.02|324.62|326.95|324.55|0
1654262390000|2022-06-03 13:19:50|327.15|324.75|327.02|324.62|327.15|324.75|327.02|324.62|0
1654262400000|2022-06-03 13:20:00|327.15|324.75|327.41|325.01|327.41|325.01|327.15|324.75|0
1654262410000|2022-06-03 13:20:10|327.54|325.14|327.54|325.14|327.54|325.14|327.54|325.14|0
1654262420000|2022-06-03 13:20:20|327.68|325.28|327.41|325.01|327.68|325.28|327.28|324.88|0
1654262430000|2022-06-03 13:20:30|327.54|325.14|327.68|325.28|327.68|325.28|327.54|325.14|0
1654262440000|2022-06-03 13:20:40|327.81|325.41|327.88|325.48|328.07|325.67|327.81|325.41|0
1654262450000|2022-06-03 13:20:50|327.81|325.41|328.2|325.8|328.2|325.8|327.81|325.41|0
1654262460000|2022-06-03 13:21:00|328.47|326.07|328.73|326.33|328.73|326.33|328.47|326.07|0
1654262470000|2022-06-03 13:21:10|329|326.6|328.86|326.46|329.26|326.86|328.86|326.46|0
1654262480000|2022-06-03 13:21:20|329|326.6|328.6|326.2|329|326.6|328.6|326.2|0
1654262490000|2022-06-03 13:21:30|328.47|326.07|328.01|325.61|328.47|326.07|327.94|325.54|0
1654262500000|2022-06-03 13:21:40|327.94|325.54|327.41|325.01|327.94|325.54|327.41|325.01|0
1654262510000|2022-06-03 13:21:50|327.48|325.08|327.68|325.28|327.68|325.28|327.48|325.08|0
1654262520000|2022-06-03 13:22:00|327.54|325.14|327.41|325.01|327.68|325.28|327.41|325.01|0
1654262530000|2022-06-03 13:22:10|327.81|325.41|328.07|325.67|328.07|325.67|327.81|325.41|0
1654262540000|2022-06-03 13:22:20|328.2|325.8|328.34|325.94|328.6|326.2|328.2|325.8|0
1654262550000|2022-06-03 13:22:30|328.4|326|328.54|326.14|328.6|326.2|328.4|326|0
1654262560000|2022-06-03 13:22:40|328.47|326.07|328.34|325.94|328.47|326.07|328.2|325.8|0
1654262570000|2022-06-03 13:22:50|328.4|326|328.4|326|328.47|326.07|328.34|325.94|0
1654262580000|2022-06-03 13:23:00|328.2|325.8|328.2|325.8|328.2|325.8|328.2|325.8|0
1654262590000|2022-06-03 13:23:10|328.54|326.14|328.8|326.4|328.8|326.4|328.54|326.14|0
1654262600000|2022-06-03 13:23:20|328.73|326.33|329.26|326.86|329.26|326.86|328.73|326.33|0
1654262610000|2022-06-03 13:23:30|329.13|326.73|329.13|326.73|329.13|326.73|329|326.6|0
1654262620000|2022-06-03 13:23:40|329|326.6|328.73|326.33|329|326.6|328.73|326.33|0
1654262630000|2022-06-03 13:23:50|328.86|326.46|328.6|326.2|328.86|326.46|328.6|326.2|0
1654262640000|2022-06-03 13:24:00|328.73|326.33|328.86|326.46|328.86|326.46|328.6|326.2|0
1654262650000|2022-06-03 13:24:10|328.73|326.33|328.73|326.33|328.8|326.4|328.73|326.33|0
1654262660000|2022-06-03 13:24:20|328.47|326.07|328.33|325.93|328.47|326.07|328.33|325.93|0
1654262670000|2022-06-03 13:24:30|328.47|326.07|328.73|326.33|328.73|326.33|328.47|326.07|0
1654262680000|2022-06-03 13:24:40|328.86|326.46|328.73|326.33|328.86|326.46|328.67|326.27|0
1654262690000|2022-06-03 13:24:50|328.86|326.46|328.6|326.2|328.86|326.46|328.6|326.2|0
1654262700000|2022-06-03 13:25:00|328.53|326.13|328.6|326.2|328.67|326.27|328.53|326.13|0
1654262710000|2022-06-03 13:25:10|328.67|326.27|328.86|326.46|328.93|326.53|328.67|326.27|0
1654262720000|2022-06-03 13:25:20|329.13|326.73|329.26|326.86|329.26|326.86|329.13|326.73|0
1654262730000|2022-06-03 13:25:30|329.13|326.73|329.39|326.99|329.39|326.99|329.13|326.73|0
1654262740000|2022-06-03 13:25:40|329.79|327.39|330.12|327.72|330.12|327.72|329.79|327.39|0
1654262750000|2022-06-03 13:25:50|330.32|327.92|330.26|327.86|330.45|328.05|330.19|327.79|0
1654262760000|2022-06-03 13:26:00|330.32|327.92|330.39|327.99|330.39|327.99|330.32|327.92|0
1654262770000|2022-06-03 13:26:10|330.45|328.05|330.58|328.18|330.58|328.18|330.32|327.92|0
1654262780000|2022-06-03 13:26:20|330.45|328.05|330.32|327.92|330.45|328.05|330.32|327.92|0
1654262790000|2022-06-03 13:26:30|330.45|328.05|330.45|328.05|330.58|328.18|330.45|328.05|0
1654262800000|2022-06-03 13:26:40|330.32|327.92|330.32|327.92|330.39|327.99|330.32|327.92|0
1654262810000|2022-06-03 13:26:50|330.05|327.65|329.79|327.39|330.05|327.65|329.79|327.39|0
1654262820000|2022-06-03 13:27:00|329.92|327.52|329.66|327.26|329.92|327.52|329.66|327.26|0
1654262830000|2022-06-03 13:27:10|329.59|327.19|330.45|328.05|330.45|328.05|329.59|327.19|0
1654262840000|2022-06-03 13:27:20|330.58|328.18|330.58|328.18|330.58|328.18|330.45|328.05|0
1654262850000|2022-06-03 13:27:30|330.32|327.92|330.12|327.72|330.32|327.92|330.12|327.72|0
1654262860000|2022-06-03 13:27:40|330.45|328.05|330.32|327.92|330.58|328.18|330.32|327.92|0
1654262870000|2022-06-03 13:27:50|330.58|328.18|331.11|328.71|331.11|328.71|330.58|328.18|0
1654262880000|2022-06-03 13:28:00|331.25|328.85|330.58|328.18|331.25|328.85|330.58|328.18|0
1654262890000|2022-06-03 13:28:10|330.72|328.32|330.45|328.05|330.72|328.32|330.45|328.05|0
1654262900000|2022-06-03 13:28:20|330.32|327.92|330.85|328.45|330.85|328.45|330.32|327.92|0
1654262910000|2022-06-03 13:28:30|331.25|328.85|331.51|329.11|331.51|329.11|331.25|328.85|0
1654262920000|2022-06-03 13:28:40|331.38|328.98|331.38|328.98|331.51|329.11|331.38|328.98|0
1654262930000|2022-06-03 13:28:50|331.51|329.11|331.38|328.98|331.51|329.11|331.38|328.98|0
1654262940000|2022-06-03 13:29:00|331.51|329.11|331.25|328.85|331.51|329.11|331.25|328.85|0
1654262960000|2022-06-03 13:29:20|331.18|328.78|331.38|328.98|331.38|328.98|331.18|328.78|0
1654262970000|2022-06-03 13:29:30|331.18|328.78|331.18|328.78|331.25|328.85|331.18|328.78|0
1654262980000|2022-06-03 13:29:40|331.05|328.65|330.85|328.45|331.25|328.85|330.85|328.45|0
1654262990000|2022-06-03 13:29:50|330.98|328.58|331.91|329.51|331.91|329.51|330.98|328.58|0
1654263000000|2022-06-03 13:30:00|332.31|329.91|332.18|329.78|332.31|329.91|332.18|329.78|0
1654263010000|2022-06-03 13:30:10|332.04|329.64|331.51|329.11|332.31|329.91|331.51|329.11|0
1654263020000|2022-06-03 13:30:20|332.18|329.78|331.91|329.51|332.18|329.78|331.91|329.51|0
1654263030000|2022-06-03 13:30:30|332.18|329.78|332.58|330.18|333.24|330.84|332.18|329.78|0
1654263040000|2022-06-03 13:30:40|332.98|330.58|333.11|330.71|333.24|330.84|332.98|330.58|0
1654263050000|2022-06-03 13:30:50|333.51|331.11|331.91|329.51|333.64|331.24|331.91|329.51|0
1654263060000|2022-06-03 13:31:00|332.31|329.91|331.64|329.24|332.44|330.04|331.64|329.24|0
1654263070000|2022-06-03 13:31:10|332.04|329.64|330.05|327.65|332.04|329.64|329.52|327.12|0
1654263080000|2022-06-03 13:31:20|329.79|327.39|329.26|326.86|329.79|327.39|329.26|326.86|0
1654263090000|2022-06-03 13:31:30|328.86|326.46|329.52|327.12|329.52|327.12|328.86|326.46|0
1654263100000|2022-06-03 13:31:40|328.93|326.53|328.46|326.06|329.12|326.72|328.46|326.06|0
1654263110000|2022-06-03 13:31:50|328.33|325.93|327.14|324.74|328.53|326.13|327.14|324.74|0
1654263120000|2022-06-03 13:32:00|327.67|325.27|326.88|324.48|327.67|325.27|326.88|324.48|0
1654263130000|2022-06-03 13:32:10|327.08|324.68|325.26|322.86|327.08|324.68|325.26|322.86|0
1654263140000|2022-06-03 13:32:20|325.95|323.55|326.21|323.81|326.21|323.81|325.95|323.55|0
1654263150000|2022-06-03 13:32:30|326.08|323.68|326.21|323.81|326.21|323.81|326.08|323.68|0
1654263160000|2022-06-03 13:32:40|326.61|324.21|326.61|324.21|326.61|324.21|326.61|324.21|0
1654263170000|2022-06-03 13:32:50|326.81|324.41|326.34|323.94|326.81|324.41|326.34|323.94|0
1654263180000|2022-06-03 13:33:00|326.47|324.07|326.47|324.07|326.74|324.34|326.47|324.07|0
1654263190000|2022-06-03 13:33:10|326.34|323.94|324.77|322.37|326.34|323.94|324.77|322.37|0
1654263200000|2022-06-03 13:33:20|325.03|322.63|324.11|321.71|325.03|322.63|324.11|321.71|0
1654263210000|2022-06-03 13:33:30|324.64|322.24|324.51|322.11|324.64|322.24|324.24|321.84|0
1654263220000|2022-06-03 13:33:40|324.38|321.98|324.9|322.5|325.29|322.89|324.38|321.98|0
1654263230000|2022-06-03 13:33:50|325.03|322.63|325.03|322.63|325.03|322.63|324.77|322.37|0
1654263240000|2022-06-03 13:34:00|325.29|322.89|324.77|322.37|325.36|322.96|324.77|322.37|0
1654263250000|2022-06-03 13:34:10|324.24|321.84|325.1|322.7|325.16|322.76|324.24|321.84|0
1654263260000|2022-06-03 13:34:20|325.69|323.29|326.67|324.27|326.67|324.27|325.69|323.29|0
1654263270000|2022-06-03 13:34:30|325.33|322.93|325.82|323.42|325.82|323.42|324.74|322.34|0
1654263280000|2022-06-03 13:34:40|325.16|322.76|325.55|323.15|325.95|323.55|325.16|322.76|0
1654263290000|2022-06-03 13:34:50|325.29|322.89|325.55|323.15|325.69|323.29|325.29|322.89|0
1654263300000|2022-06-03 13:35:00|325.82|323.42|326.67|324.27|326.67|324.27|325.82|323.42|0
1654263310000|2022-06-03 13:35:10|326.61|324.21|326.87|324.47|326.87|324.47|326.34|323.94|0
1654263320000|2022-06-03 13:35:20|326.21|323.81|325.16|322.76|326.21|323.81|325.16|322.76|0
1654263330000|2022-06-03 13:35:30|326.21|323.81|326.74|324.34|326.74|324.34|326.21|323.81|0
1654263340000|2022-06-03 13:35:40|326.6|324.2|327.26|324.86|327.26|324.86|326.6|324.2|0
1654263350000|2022-06-03 13:35:50|326.74|324.34|328.58|326.18|328.58|326.18|326.74|324.34|0
1654263360000|2022-06-03 13:36:00|327.92|325.52|328.45|326.05|328.58|326.18|327.92|325.52|0
1654263370000|2022-06-03 13:36:10|328.85|326.45|330.57|328.17|330.57|328.17|328.85|326.45|0
1654263380000|2022-06-03 13:36:20|330.83|328.43|331.1|328.7|331.1|328.7|330.83|328.43|0
1654263390000|2022-06-03 13:36:30|330.83|328.43|330.17|327.77|330.83|328.43|329.64|327.24|0
1654263400000|2022-06-03 13:36:40|330.43|328.03|330.43|328.03|330.7|328.3|330.43|328.03|0
1654263410000|2022-06-03 13:36:50|330.37|327.97|331.36|328.96|331.36|328.96|330.3|327.9|0
1654263420000|2022-06-03 13:37:00|331.63|329.23|332.96|330.56|332.96|330.56|331.63|329.23|0
1654263430000|2022-06-03 13:37:10|332.69|330.29|332.56|330.16|332.69|330.29|332.03|329.63|0
1654263440000|2022-06-03 13:37:20|332.96|330.56|332.96|330.56|332.96|330.56|332.63|330.23|0
1654263450000|2022-06-03 13:37:30|333.09|330.69|332.9|330.5|333.09|330.69|332.43|330.03|0
1654263460000|2022-06-03 13:37:40|332.16|329.76|330.96|328.56|332.16|329.76|330.96|328.56|0
1654263470000|2022-06-03 13:37:50|330.43|328.03|329.55|327.15|331.1|328.7|329.55|327.15|0
1654263480000|2022-06-03 13:38:00|329.88|327.48|331.69|329.29|332.22|329.82|329.88|327.48|0
1654263490000|2022-06-03 13:38:10|331.56|329.16|331.56|329.16|331.56|329.16|331.29|328.89|0
1654263500000|2022-06-03 13:38:20|331.16|328.76|330.7|328.3|331.16|328.76|330.7|328.3|0
1654263510000|2022-06-03 13:38:30|330.89|328.49|329.97|327.57|330.89|328.49|329.83|327.43|0
1654263520000|2022-06-03 13:38:40|329.44|327.04|329.7|327.3|329.7|327.3|329.11|326.71|0
1654263530000|2022-06-03 13:38:50|329.97|327.57|330.23|327.83|330.5|328.1|329.97|327.57|0
1654263540000|2022-06-03 13:39:00|329.97|327.57|329.57|327.17|330.23|327.83|329.57|327.17|0
1654263550000|2022-06-03 13:39:10|329.7|327.3|330.1|327.7|330.36|327.96|329.7|327.3|0
1654263560000|2022-06-03 13:39:20|329.57|327.17|330.1|327.7|330.1|327.7|329.57|327.17|0
1654263570000|2022-06-03 13:39:30|329.97|327.57|329.97|327.57|330.23|327.83|329.97|327.57|0
1654263580000|2022-06-03 13:39:40|329.7|327.3|330.7|328.3|330.7|328.3|329.7|327.3|0
1654263590000|2022-06-03 13:39:50|330.89|328.49|329.97|327.57|330.89|328.49|329.97|327.57|0
1654263600000|2022-06-03 13:40:00|329.7|327.3|327.99|325.59|329.7|327.3|327.99|325.59|0
1654263610000|2022-06-03 13:40:10|328.25|325.85|328.25|325.85|328.65|326.25|328.25|325.85|0
1654263620000|2022-06-03 13:40:20|328.12|325.72|328.12|325.72|328.12|325.72|328.12|325.72|0
1654263630000|2022-06-03 13:40:30|328.06|325.66|329.17|326.77|329.17|326.77|328.06|325.66|0
1654263640000|2022-06-03 13:40:40|328.78|326.38|329.11|326.71|329.11|326.71|328.65|326.25|0
1654263650000|2022-06-03 13:40:50|329.04|326.64|329.44|327.04|329.44|327.04|329.04|326.64|0
1654263660000|2022-06-03 13:41:00|329.7|327.3|330.23|327.83|330.23|327.83|329.7|327.3|0
1654263670000|2022-06-03 13:41:10|330.49|328.09|330.49|328.09|330.56|328.16|330.43|328.03|0
1654263680000|2022-06-03 13:41:20|330.63|328.23|330.63|328.23|330.89|328.49|330.63|328.23|0
1654263690000|2022-06-03 13:41:30|330.43|328.03|331.42|329.02|331.42|329.02|330.43|328.03|0
1654263700000|2022-06-03 13:41:40|331.16|328.76|331.16|328.76|331.23|328.83|331.16|328.76|0
1654263710000|2022-06-03 13:41:50|331.09|328.69|331.62|329.22|331.62|329.22|331.09|328.69|0
1654263720000|2022-06-03 13:42:00|331.55|329.15|331.69|329.29|332.22|329.82|331.55|329.15|0
1654263730000|2022-06-03 13:42:10|331.02|328.62|331.29|328.89|331.29|328.89|330.63|328.23|0
1654263740000|2022-06-03 13:42:20|331.95|329.55|334.08|331.68|334.08|331.68|331.95|329.55|0
1654263750000|2022-06-03 13:42:30|333.95|331.55|333.81|331.41|334.35|331.95|333.81|331.41|0
1654263760000|2022-06-03 13:42:40|333.08|330.68|333.68|331.28|333.68|331.28|333.02|330.62|0
1654263770000|2022-06-03 13:42:50|333.95|331.55|333.28|330.88|333.95|331.55|333.28|330.88|0
1654263780000|2022-06-03 13:43:00|333.75|331.35|333.02|330.62|333.75|331.35|332.88|330.48|0
1654263790000|2022-06-03 13:43:10|332.62|330.22|332.88|330.48|333.01|330.61|332.48|330.08|0
1654263800000|2022-06-03 13:43:20|332.75|330.35|332.62|330.22|332.75|330.35|332.62|330.22|0
1654263810000|2022-06-03 13:43:30|332.75|330.35|333.81|331.41|333.81|331.41|332.75|330.35|0
1654263820000|2022-06-03 13:43:40|333.55|331.15|333.68|331.28|333.95|331.55|333.55|331.15|0
1654263830000|2022-06-03 13:43:50|333.62|331.22|332.62|330.22|333.62|331.22|332.55|330.15|0
1654263840000|2022-06-03 13:44:00|331.82|329.42|331.95|329.55|332.35|329.95|331.82|329.42|0
1654263850000|2022-06-03 13:44:10|331.55|329.15|331.95|329.55|332.08|329.68|331.55|329.15|0
1654263860000|2022-06-03 13:44:20|332.02|329.62|332.75|330.35|332.75|330.35|332.02|329.62|0
1654263870000|2022-06-03 13:44:30|332.82|330.42|333.28|330.88|333.28|330.88|332.62|330.22|0
1654263880000|2022-06-03 13:44:40|333.22|330.82|334.61|332.21|334.61|332.21|333.22|330.82|0
1654263890000|2022-06-03 13:44:50|335.55|333.15|336.69|334.29|336.69|334.29|335.55|333.15|0
1654263900000|2022-06-03 13:45:00|337.23|334.83|336.42|334.02|337.42|335.02|336.29|333.89|0
1654263910000|2022-06-03 13:45:10|336.08|333.68|337.16|334.76|337.16|334.76|336.08|333.68|0
1654263920000|2022-06-03 13:45:20|336.96|334.56|337.49|335.09|337.49|335.09|336.96|334.56|0
1654263930000|2022-06-03 13:45:30|337.96|335.56|338.1|335.7|338.1|335.7|337.96|335.56|0
1654263940000|2022-06-03 13:45:40|337.83|335.43|337.56|335.16|337.83|335.43|337.16|334.76|0
1654263950000|2022-06-03 13:45:50|337.83|335.43|337.56|335.16|337.96|335.56|337.16|334.76|0
1654263960000|2022-06-03 13:46:00|338.1|335.7|337.83|335.43|338.1|335.7|337.83|335.43|0
1654263970000|2022-06-03 13:46:10|337.16|334.76|337.16|334.76|337.16|334.76|336.75|334.35|0
1654263980000|2022-06-03 13:46:20|336.69|334.29|337.49|335.09|337.49|335.09|336.69|334.29|0
1654263990000|2022-06-03 13:46:30|337.29|334.89|337.69|335.29|337.69|335.29|337.29|334.89|0
1654264000000|2022-06-03 13:46:40|337.49|335.09|337.29|334.89|337.49|335.09|337.16|334.76|0
1654264010000|2022-06-03 13:46:50|337.36|334.96|337.56|335.16|337.56|335.16|337.36|334.96|0
1654264020000|2022-06-03 13:47:00|337.63|335.23|337.02|334.62|337.63|335.23|336.62|334.22|0
1654264030000|2022-06-03 13:47:10|336.35|333.95|336.22|333.82|336.35|333.95|335.82|333.42|0
1654264040000|2022-06-03 13:47:20|336.48|334.08|337.56|335.16|337.56|335.16|336.48|334.08|0
1654264050000|2022-06-03 13:47:30|337.42|335.02|337.69|335.29|337.69|335.29|337.42|335.02|0
1654264060000|2022-06-03 13:47:40|337.56|335.16|337.02|334.62|337.56|335.16|336.75|334.35|0
1654264070000|2022-06-03 13:47:50|337.69|335.29|337.29|334.89|337.76|335.36|336.75|334.35|0
1654264080000|2022-06-03 13:48:00|337.56|335.16|337.56|335.16|337.56|335.16|337.29|334.89|0
1654264090000|2022-06-03 13:48:10|337.29|334.89|336.35|333.95|337.29|334.89|336.35|333.95|0
1654264100000|2022-06-03 13:48:20|336.08|333.68|336.35|333.95|336.35|333.95|335.95|333.55|0
1654264110000|2022-06-03 13:48:30|336.82|334.42|335.68|333.28|336.82|334.42|335.68|333.28|0
1654264120000|2022-06-03 13:48:40|335.81|333.41|335.88|333.48|336.48|334.08|335.81|333.41|0
1654264130000|2022-06-03 13:48:50|335.95|333.55|335.28|332.88|335.95|333.55|335.28|332.88|0
1654264140000|2022-06-03 13:49:00|334.61|332.21|334.48|332.08|334.88|332.48|334.48|332.08|0
1654264150000|2022-06-03 13:49:10|334.34|331.94|333.35|330.95|334.34|331.94|333.08|330.68|0
1654264160000|2022-06-03 13:49:20|333.28|330.88|334.34|331.94|334.34|331.94|333.28|330.88|0
1654264170000|2022-06-03 13:49:30|334.21|331.81|333.81|331.41|334.21|331.81|333.81|331.41|0
1654264180000|2022-06-03 13:49:40|333.94|331.54|334.21|331.81|334.21|331.81|333.68|331.28|0
1654264190000|2022-06-03 13:49:50|334.48|332.08|334.68|332.28|334.88|332.48|334.48|332.08|0
1654264200000|2022-06-03 13:50:00|333.94|331.54|334.55|332.15|334.55|332.15|333.94|331.54|0
1654264210000|2022-06-03 13:50:10|335.41|333.01|335.15|332.75|336.08|333.68|335.15|332.75|0
1654264220000|2022-06-03 13:50:20|335.28|332.88|335.01|332.61|335.41|333.01|335.01|332.61|0
1654264230000|2022-06-03 13:50:30|335.68|333.28|336.22|333.82|336.22|333.82|335.68|333.28|0
1654264240000|2022-06-03 13:50:40|335.95|333.55|335.95|333.55|335.95|333.55|335.41|333.01|0
1654264250000|2022-06-03 13:50:50|335.81|333.41|335.68|333.28|336.22|333.82|335.68|333.28|0
1654264260000|2022-06-03 13:51:00|335.88|333.48|336.22|333.82|336.22|333.82|335.88|333.48|0
1654264270000|2022-06-03 13:51:10|336.08|333.68|336.28|333.88|336.28|333.88|335.55|333.15|0
1654264280000|2022-06-03 13:51:20|336.15|333.75|336.08|333.68|336.35|333.95|336.08|333.68|0
1654264290000|2022-06-03 13:51:30|335.95|333.55|336.08|333.68|336.08|333.68|335.41|333.01|0
1654264300000|2022-06-03 13:51:40|336.21|333.81|336.21|333.81|336.62|334.22|336.21|333.81|0
1654264310000|2022-06-03 13:51:50|336.48|334.08|336.21|333.81|336.88|334.48|336.21|333.81|0
1654264320000|2022-06-03 13:52:00|335.81|333.41|335.28|332.88|335.81|333.41|334.95|332.55|0
1654264330000|2022-06-03 13:52:10|335.68|333.28|336.35|333.95|336.35|333.95|335.68|333.28|0
1654264340000|2022-06-03 13:52:20|336.15|333.75|336.42|334.02|336.42|334.02|335.81|333.41|0
1654264350000|2022-06-03 13:52:30|336.35|333.95|336.62|334.22|337.02|334.62|336.35|333.95|0
1654264360000|2022-06-03 13:52:40|337.15|334.75|337.02|334.62|337.15|334.75|336.88|334.48|0
1654264370000|2022-06-03 13:52:50|336.88|334.48|336.48|334.08|336.88|334.48|336.48|334.08|0
1654264380000|2022-06-03 13:53:00|336.15|333.75|335.14|332.74|336.21|333.81|335.14|332.74|0
1654264390000|2022-06-03 13:53:10|335.01|332.61|334.95|332.55|335.21|332.81|334.95|332.55|0
1654264400000|2022-06-03 13:53:20|334.61|332.21|333.68|331.28|334.61|332.21|333.54|331.14|0
1654264410000|2022-06-03 13:53:30|334.34|331.94|334.01|331.61|334.34|331.94|334.01|331.61|0
1654264420000|2022-06-03 13:53:40|333.68|331.28|333.41|331.01|333.75|331.35|333.41|331.01|0
1654264430000|2022-06-03 13:53:50|332.55|330.15|332.61|330.21|333.08|330.68|332.55|330.15|0
1654264440000|2022-06-03 13:54:00|332.35|329.95|333.54|331.14|333.54|331.14|332.35|329.95|0
1654264450000|2022-06-03 13:54:10|333.61|331.21|334.08|331.68|334.08|331.68|333.48|331.08|0
1654264460000|2022-06-03 13:54:20|334.21|331.81|333.08|330.68|334.21|331.81|333.08|330.68|0
1654264470000|2022-06-03 13:54:30|333.54|331.14|332.48|330.08|333.54|331.14|332.48|330.08|0
1654264480000|2022-06-03 13:54:40|332.68|330.28|333.28|330.88|333.28|330.88|332.68|330.28|0
1654264490000|2022-06-03 13:54:50|333.68|331.28|334.21|331.81|334.21|331.81|333.68|331.28|0
1654264500000|2022-06-03 13:55:00|333.81|331.41|333.01|330.61|333.81|331.41|333.01|330.61|0
1654264510000|2022-06-03 13:55:10|332.88|330.48|332.34|329.94|332.88|330.48|332.21|329.81|0
1654264520000|2022-06-03 13:55:20|332.61|330.21|332.34|329.94|332.61|330.21|332.34|329.94|0
1654264530000|2022-06-03 13:55:30|332.08|329.68|331.55|329.15|332.08|329.68|331.55|329.15|0
1654264540000|2022-06-03 13:55:40|331.15|328.75|330.49|328.09|331.15|328.75|330.49|328.09|0
1654264550000|2022-06-03 13:55:50|330.69|328.29|330.88|328.48|330.88|328.48|330.62|328.22|0
1654264560000|2022-06-03 13:56:00|330.62|328.22|330.69|328.29|331.28|328.88|330.62|328.22|0
1654264570000|2022-06-03 13:56:10|330.49|328.09|330.29|327.89|330.49|328.09|330.22|327.82|0
1654264580000|2022-06-03 13:56:20|330.09|327.69|330.22|327.82|330.49|328.09|330.09|327.69|0
1654264590000|2022-06-03 13:56:30|330.62|328.22|330.35|327.95|330.62|328.22|330.29|327.89|0
1654264600000|2022-06-03 13:56:40|329.83|327.43|329.56|327.16|330.09|327.69|329.56|327.16|0
1654264610000|2022-06-03 13:56:50|329.43|327.03|328.64|326.24|329.69|327.29|328.64|326.24|0
1654264620000|2022-06-03 13:57:00|328.24|325.84|328.51|326.11|328.64|326.24|328.24|325.84|0
1654264630000|2022-06-03 13:57:10|328.64|326.24|329.43|327.03|329.43|327.03|328.64|326.24|0
1654264640000|2022-06-03 13:57:20|329.37|326.97|329.96|327.56|329.96|327.56|329.37|326.97|0
1654264650000|2022-06-03 13:57:30|329.83|327.43|330.09|327.69|330.22|327.82|329.83|327.43|0
1654264660000|2022-06-03 13:57:40|330.22|327.82|329.69|327.29|330.22|327.82|329.69|327.29|0
1654264670000|2022-06-03 13:57:50|329.96|327.56|329.96|327.56|330.22|327.82|329.96|327.56|0
1654264680000|2022-06-03 13:58:00|329.76|327.36|329.37|326.97|329.96|327.56|329.37|326.97|0
1654264690000|2022-06-03 13:58:10|329.96|327.56|330.62|328.22|330.62|328.22|329.96|327.56|0
1654264700000|2022-06-03 13:58:20|331.02|328.62|331.15|328.75|331.15|328.75|330.88|328.48|0
1654264710000|2022-06-03 13:58:30|331.22|328.82|330.49|328.09|331.22|328.82|330.35|327.95|0
1654264720000|2022-06-03 13:58:40|330.42|328.02|330.49|328.09|330.49|328.09|330.29|327.89|0
1654264730000|2022-06-03 13:58:50|330.35|327.95|330.88|328.48|330.88|328.48|330.22|327.82|0
1654264740000|2022-06-03 13:59:00|330.62|328.22|330.62|328.22|331.02|328.62|330.62|328.22|0
1654264750000|2022-06-03 13:59:10|330.49|328.09|330.82|328.42|331.08|328.68|330.49|328.09|0
1654264760000|2022-06-03 13:59:20|330.16|327.76|330.03|327.63|330.16|327.76|330.03|327.63|0
1654264770000|2022-06-03 13:59:30|329.82|327.42|330.16|327.76|330.35|327.95|329.82|327.42|0
1654264780000|2022-06-03 13:59:40|329.82|327.42|329.36|326.96|329.82|327.42|329.16|326.76|0
1654264790000|2022-06-03 13:59:50|329.3|326.9|328.7|326.3|329.3|326.9|328.7|326.3|0
1654264800000|2022-06-03 14:00:00|328.37|325.97|330.29|327.89|330.29|327.89|328.31|325.91|0
1654264810000|2022-06-03 14:00:10|329.63|327.23|330.22|327.82|330.22|327.82|329.63|327.23|0
1654264820000|2022-06-03 14:00:20|329.3|326.9|328.37|325.97|329.3|326.9|328.37|325.97|0
1654264830000|2022-06-03 14:00:30|328.18|325.78|328.64|326.24|328.64|326.24|328.18|325.78|0
1654264840000|2022-06-03 14:00:40|327.91|325.51|327.45|325.05|327.91|325.51|327.45|325.05|0
1654264850000|2022-06-03 14:00:50|327.71|325.31|326.92|324.52|327.71|325.31|326.92|324.52|0
1654264860000|2022-06-03 14:01:00|326.01|323.61|326.79|324.39|326.79|324.39|326.01|323.61|0
1654264870000|2022-06-03 14:01:10|327.19|324.79|326.4|324|327.19|324.79|326.4|324|0
1654264880000|2022-06-03 14:01:20|326.27|323.87|326.27|323.87|326.53|324.13|326.27|323.87|0
1654264890000|2022-06-03 14:01:30|326.01|323.61|324.9|322.5|326.01|323.61|324.9|322.5|0
1654264900000|2022-06-03 14:01:40|324.96|322.56|324.57|322.17|324.96|322.56|324.57|322.17|0
1654264910000|2022-06-03 14:01:50|324.44|322.04|324.3|321.9|324.44|322.04|324.17|321.77|0
1654264920000|2022-06-03 14:02:00|325.74|323.34|325.61|323.21|325.74|323.34|325.61|323.21|0
1654264930000|2022-06-03 14:02:10|325.48|323.08|324.83|322.43|325.48|323.08|324.57|322.17|0
1654264940000|2022-06-03 14:02:20|325.22|322.82|325.22|322.82|325.22|322.82|324.96|322.56|0
1654264950000|2022-06-03 14:02:30|324.83|322.43|324.7|322.3|324.83|322.43|324.57|322.17|0
1654264960000|2022-06-03 14:02:40|324.57|322.17|324.7|322.3|324.7|322.3|324.5|322.1|0
1654264970000|2022-06-03 14:02:50|325.35|322.95|326.01|323.61|326.14|323.74|325.35|322.95|0
1654264980000|2022-06-03 14:03:00|325.87|323.47|326.01|323.61|326.4|324|325.87|323.47|0
1654264990000|2022-06-03 14:03:10|325.74|323.34|325.09|322.69|325.74|323.34|325.09|322.69|0
1654265000000|2022-06-03 14:03:20|325.22|322.82|326.01|323.61|326.01|323.61|325.22|322.82|0
1654265010000|2022-06-03 14:03:30|326.14|323.74|326.27|323.87|326.27|323.87|326.01|323.61|0
1654265020000|2022-06-03 14:03:40|326.07|323.67|326.92|324.52|326.92|324.52|326.07|323.67|0
1654265030000|2022-06-03 14:03:50|326.79|324.39|327.05|324.65|327.05|324.65|326.79|324.39|0
1654265040000|2022-06-03 14:04:00|326.99|324.59|328.37|325.97|328.37|325.97|326.99|324.59|0
1654265050000|2022-06-03 14:04:10|328.5|326.1|327.84|325.44|328.5|326.1|327.58|325.18|0
1654265060000|2022-06-03 14:04:20|327.98|325.58|328.37|325.97|328.37|325.97|327.98|325.58|0
1654265070000|2022-06-03 14:04:30|327.98|325.58|327.91|325.51|328.5|326.1|327.91|325.51|0
1654265080000|2022-06-03 14:04:40|327.32|324.92|327.45|325.05|327.45|325.05|327.32|324.92|0
1654265090000|2022-06-03 14:04:50|327.84|325.44|328.5|326.1|328.5|326.1|327.84|325.44|0
1654265100000|2022-06-03 14:05:00|328.9|326.5|328.63|326.23|329.03|326.63|328.37|325.97|0
1654265110000|2022-06-03 14:05:10|328.77|326.37|330.35|327.95|330.35|327.95|328.77|326.37|0
1654265120000|2022-06-03 14:05:20|331.01|328.61|330.75|328.35|331.01|328.61|330.75|328.35|0
1654265130000|2022-06-03 14:05:30|330.88|328.48|331.28|328.88|331.68|329.28|330.88|328.48|0
1654265140000|2022-06-03 14:05:40|331.54|329.14|332.07|329.67|332.07|329.67|331.54|329.14|0
1654265150000|2022-06-03 14:05:50|332.01|329.61|330.48|328.08|332.01|329.61|330.48|328.08|0
1654265160000|2022-06-03 14:06:00|330.62|328.22|330.22|327.82|330.62|328.22|330.09|327.69|0
1654265170000|2022-06-03 14:06:10|330.02|327.62|330.75|328.35|330.75|328.35|330.02|327.62|0
1654265180000|2022-06-03 14:06:20|330.61|328.21|330.02|327.62|330.68|328.28|330.02|327.62|0
1654265190000|2022-06-03 14:06:30|329.82|327.42|329.16|326.76|329.82|327.42|329.16|326.76|0
1654265200000|2022-06-03 14:06:40|328.9|326.5|328.83|326.43|328.9|326.5|328.63|326.23|0
1654265210000|2022-06-03 14:06:50|328.76|326.36|328.9|326.5|328.9|326.5|328.7|326.3|0
1654265220000|2022-06-03 14:07:00|328.63|326.23|327.71|325.31|328.63|326.23|327.71|325.31|0
1654265230000|2022-06-03 14:07:10|327.45|325.05|326.2|323.8|327.45|325.05|326.13|323.73|0
1654265240000|2022-06-03 14:07:20|326.13|323.73|325.35|322.95|326.13|323.73|325.35|322.95|0
1654265250000|2022-06-03 14:07:30|326|323.6|326|323.6|326.27|323.87|326|323.6|0
1654265260000|2022-06-03 14:07:40|325.35|322.95|325.48|323.08|325.48|323.08|325.35|322.95|0
1654265270000|2022-06-03 14:07:50|325.55|323.15|326.27|323.87|326.27|323.87|325.55|323.15|0
1654265280000|2022-06-03 14:08:00|326.4|324|327.18|324.78|327.18|324.78|326.13|323.73|0
1654265290000|2022-06-03 14:08:10|327.05|324.65|327.52|325.12|327.52|325.12|327.05|324.65|0
1654265300000|2022-06-03 14:08:20|327.71|325.31|327.32|324.92|327.71|325.31|327.32|324.92|0
1654265310000|2022-06-03 14:08:30|327.58|325.18|327.05|324.65|327.71|325.31|327.05|324.65|0
1654265320000|2022-06-03 14:08:40|326.53|324.13|326.92|324.52|327.18|324.78|326.53|324.13|0
1654265330000|2022-06-03 14:08:50|327.45|325.05|327.45|325.05|327.58|325.18|327.45|325.05|0
1654265340000|2022-06-03 14:09:00|327.9|325.5|328.03|325.63|328.16|325.76|327.9|325.5|0
1654265350000|2022-06-03 14:09:10|328.69|326.29|328.16|325.76|329.22|326.82|328.16|325.76|0
1654265360000|2022-06-03 14:09:20|325.4|323|325.8|323.4|325.8|323.4|325.4|323|0
1654265370000|2022-06-03 14:09:30|325.66|323.26|326.46|324.06|326.46|324.06|325.66|323.26|0
1654265380000|2022-06-03 14:09:40|325.8|323.4|325.8|323.4|325.93|323.53|325.8|323.4|0
1654265390000|2022-06-03 14:09:50|326.19|323.79|326|323.6|326.19|323.79|325.93|323.53|0
1654265400000|2022-06-03 14:10:00|326.85|324.45|326.85|324.45|326.85|324.45|326.72|324.32|0
1654265410000|2022-06-03 14:10:10|326.06|323.66|325.4|323|326.19|323.79|325.4|323|0
1654265420000|2022-06-03 14:10:20|326.19|323.79|326.32|323.92|326.59|324.19|326.19|323.79|0
1654265430000|2022-06-03 14:10:30|326.46|324.06|326.59|324.19|326.85|324.45|326.46|324.06|0
1654265440000|2022-06-03 14:10:40|327.12|324.72|327.64|325.24|327.64|325.24|327.12|324.72|0
1654265450000|2022-06-03 14:10:50|328.17|325.77|328.57|326.17|328.7|326.3|328.17|325.77|0
1654265460000|2022-06-03 14:11:00|328.04|325.64|328.44|326.04|328.57|326.17|328.04|325.64|0
1654265470000|2022-06-03 14:11:10|328.57|326.17|329.23|326.83|329.23|326.83|328.57|326.17|0
1654265480000|2022-06-03 14:11:20|329.37|326.97|330.7|328.3|331.23|328.83|329.37|326.97|0
1654265490000|2022-06-03 14:11:30|330.43|328.03|329.9|327.5|330.43|328.03|329.9|327.5|0
1654265500000|2022-06-03 14:11:40|330.16|327.76|330.43|328.03|330.83|328.43|330.16|327.76|0
1654265510000|2022-06-03 14:11:50|330.83|328.43|331.1|328.7|331.23|328.83|330.83|328.43|0
1654265520000|2022-06-03 14:12:00|330.96|328.56|331.1|328.7|331.1|328.7|330.7|328.3|0
1654265530000|2022-06-03 14:12:10|330.96|328.56|331.23|328.83|331.23|328.83|330.96|328.56|0
1654265540000|2022-06-03 14:12:20|331.1|328.7|331.23|328.83|331.23|328.83|330.9|328.5|0
1654265550000|2022-06-03 14:12:30|331.36|328.96|332.03|329.63|332.03|329.63|331.36|328.96|0
1654265560000|2022-06-03 14:12:40|331.9|329.5|330.83|328.43|331.9|329.5|330.83|328.43|0
1654265570000|2022-06-03 14:12:50|330.96|328.56|329.5|327.1|330.96|328.56|329.5|327.1|0
1654265580000|2022-06-03 14:13:00|329.9|327.5|329.23|326.83|329.9|327.5|328.97|326.57|0
1654265590000|2022-06-03 14:13:10|328.7|326.3|327.64|325.24|328.7|326.3|327.38|324.98|0
1654265600000|2022-06-03 14:13:20|328.31|325.91|327.78|325.38|328.44|326.04|327.78|325.38|0
1654265610000|2022-06-03 14:13:30|327.64|325.24|327.71|325.31|328.17|325.77|327.64|325.24|0
1654265620000|2022-06-03 14:13:40|327.45|325.05|327.51|325.11|327.51|325.11|326.98|324.58|0
1654265630000|2022-06-03 14:13:50|327.71|325.31|327.51|325.11|328.17|325.77|327.51|325.11|0
1654265640000|2022-06-03 14:14:00|327.11|324.71|328.44|326.04|328.44|326.04|327.11|324.71|0
1654265650000|2022-06-03 14:14:10|327.78|325.38|327.38|324.98|327.78|325.38|327.38|324.98|0
1654265660000|2022-06-03 14:14:20|327.51|325.11|327.45|325.05|327.51|325.11|327.38|324.98|0
1654265670000|2022-06-03 14:14:30|327.25|324.85|327.64|325.24|327.64|325.24|327.25|324.85|0
1654265680000|2022-06-03 14:14:40|327.77|325.37|327.64|325.24|327.91|325.51|327.64|325.24|0
1654265690000|2022-06-03 14:14:50|327.38|324.98|326.85|324.45|327.51|325.11|326.85|324.45|0
1654265700000|2022-06-03 14:15:00|326.72|324.32|327.64|325.24|327.64|325.24|326.72|324.32|0
1654265710000|2022-06-03 14:15:10|327.77|325.37|327.11|324.71|327.77|325.37|327.11|324.71|0
1654265720000|2022-06-03 14:15:20|327.25|324.85|326.98|324.58|327.25|324.85|326.98|324.58|0
1654265730000|2022-06-03 14:15:30|326.72|324.32|326.19|323.79|326.72|324.32|326.19|323.79|0
1654265740000|2022-06-03 14:15:40|326.06|323.66|325.79|323.39|326.06|323.66|325.79|323.39|0
1654265750000|2022-06-03 14:15:50|325.53|323.13|325.53|323.13|325.53|323.13|325.2|322.8|0
1654265760000|2022-06-03 14:16:00|325.13|322.73|325.79|323.39|325.92|323.52|325|322.6|0
1654265770000|2022-06-03 14:16:10|326.45|324.05|326.65|324.25|326.65|324.25|326.45|324.05|0
1654265780000|2022-06-03 14:16:20|326.98|324.58|327.64|325.24|327.64|325.24|326.98|324.58|0
1654265790000|2022-06-03 14:16:30|327.77|325.37|328.3|325.9|328.3|325.9|327.77|325.37|0
1654265800000|2022-06-03 14:16:40|328.04|325.64|327.11|324.71|328.17|325.77|327.11|324.71|0
1654265810000|2022-06-03 14:16:50|327.38|324.98|326.58|324.18|327.38|324.98|326.58|324.18|0
1654265820000|2022-06-03 14:17:00|326.98|324.58|327.51|325.11|327.51|325.11|326.98|324.58|0
1654265830000|2022-06-03 14:17:10|327.64|325.24|326.72|324.32|327.64|325.24|326.72|324.32|0
1654265840000|2022-06-03 14:17:20|326.98|324.58|326.58|324.18|326.98|324.58|326.58|324.18|0
1654265850000|2022-06-03 14:17:30|325.79|323.39|326.06|323.66|326.06|323.66|325.53|323.13|0
1654265860000|2022-06-03 14:17:40|325.92|323.52|324.48|322.08|325.92|323.52|324.48|322.08|0
1654265870000|2022-06-03 14:17:50|324.21|321.81|323.82|321.42|324.21|321.81|323.82|321.42|0
1654265880000|2022-06-03 14:18:00|324.34|321.94|325.53|323.13|325.53|323.13|324.34|321.94|0
1654265890000|2022-06-03 14:18:10|325|322.6|324.34|321.94|325|322.6|324.34|321.94|0
1654265900000|2022-06-03 14:18:20|324.74|322.34|325.27|322.87|325.27|322.87|324.74|322.34|0
1654265910000|2022-06-03 14:18:30|325.47|323.07|325.79|323.39|325.79|323.39|325.27|322.87|0
1654265920000|2022-06-03 14:18:40|325.26|322.86|325.26|322.86|325.53|323.13|325.26|322.86|0
1654265930000|2022-06-03 14:18:50|325.53|323.13|325.13|322.73|325.53|323.13|325|322.6|0
1654265940000|2022-06-03 14:19:00|325.26|322.86|325.13|322.73|325.26|322.86|325.13|322.73|0
1654265950000|2022-06-03 14:19:10|325.53|323.13|326.12|323.72|326.19|323.79|325.53|323.13|0
1654265960000|2022-06-03 14:19:20|326.19|323.79|326.45|324.05|326.45|324.05|326.19|323.79|0
1654265970000|2022-06-03 14:19:30|326.71|324.31|326.32|323.92|326.98|324.58|326.32|323.92|0
1654265980000|2022-06-03 14:19:40|326.45|324.05|326.19|323.79|326.58|324.18|326.06|323.66|0
1654265990000|2022-06-03 14:19:50|326.12|323.72|326.19|323.79|326.19|323.79|326.05|323.65|0
1654266000000|2022-06-03 14:20:00|326.98|324.58|327.84|325.44|327.84|325.44|326.98|324.58|0
1654266010000|2022-06-03 14:20:10|328.17|325.77|328.3|325.9|328.3|325.9|327.77|325.37|0
1654266020000|2022-06-03 14:20:20|327.77|325.37|327.24|324.84|327.77|325.37|327.11|324.71|0
1654266030000|2022-06-03 14:20:30|327.64|325.24|327.64|325.24|328.04|325.64|327.64|325.24|0
1654266040000|2022-06-03 14:20:40|328.04|325.64|328.3|325.9|328.43|326.03|328.04|325.64|0
1654266050000|2022-06-03 14:20:50|328.17|325.77|329.03|326.63|329.03|326.63|328.17|325.77|0
1654266060000|2022-06-03 14:21:00|328.43|326.03|328.37|325.97|328.57|326.17|328.37|325.97|0
1654266070000|2022-06-03 14:21:10|328.43|326.03|328.7|326.3|328.7|326.3|328.37|325.97|0
1654266080000|2022-06-03 14:21:20|328.83|326.43|330.29|327.89|330.29|327.89|328.83|326.43|0
1654266090000|2022-06-03 14:21:30|329.89|327.49|331.36|328.96|331.36|328.96|329.89|327.49|0
1654266100000|2022-06-03 14:21:40|331.49|329.09|331.63|329.23|331.63|329.23|331.43|329.03|0
1654266110000|2022-06-03 14:21:50|331.76|329.36|331.49|329.09|331.76|329.36|331.36|328.96|0
1654266120000|2022-06-03 14:22:00|331.23|328.83|330.16|327.76|331.23|328.83|330.16|327.76|0
1654266130000|2022-06-03 14:22:10|330.29|327.89|330.23|327.83|330.36|327.96|330.16|327.76|0
1654266140000|2022-06-03 14:22:20|330.03|327.63|329.43|327.03|330.03|327.63|329.43|327.03|0
1654266150000|2022-06-03 14:22:30|329.63|327.23|329.23|326.83|330.03|327.63|329.23|326.83|0
1654266160000|2022-06-03 14:22:40|328.83|326.43|328.57|326.17|328.96|326.56|328.3|325.9|0
1654266170000|2022-06-03 14:22:50|328.3|325.9|327.77|325.37|328.3|325.9|327.77|325.37|0
1654266180000|2022-06-03 14:23:00|327.24|324.84|326.58|324.18|327.24|324.84|326.58|324.18|0
1654266190000|2022-06-03 14:23:10|327.11|324.71|326.91|324.51|327.11|324.71|326.91|324.51|0
1654266200000|2022-06-03 14:23:20|326.85|324.45|326.05|323.65|326.85|324.45|326.05|323.65|0
1654266210000|2022-06-03 14:23:30|326.19|323.79|325.92|323.52|326.32|323.92|325.92|323.52|0
1654266220000|2022-06-03 14:23:40|326.05|323.65|326.71|324.31|326.71|324.31|326.05|323.65|0
1654266230000|2022-06-03 14:23:50|327.11|324.71|327.11|324.71|327.24|324.84|326.78|324.38|0
1654266240000|2022-06-03 14:24:00|327.64|325.24|327.64|325.24|327.77|325.37|327.64|325.24|0
1654266250000|2022-06-03 14:24:10|328.04|325.64|328.57|326.17|328.57|326.17|328.04|325.64|0
1654266260000|2022-06-03 14:24:20|328.7|326.3|328.7|326.3|328.7|326.3|328.57|326.17|0
1654266270000|2022-06-03 14:24:30|328.83|326.43|328.17|325.77|328.83|326.43|328.17|325.77|0
1654266280000|2022-06-03 14:24:40|328.3|325.9|328.3|325.9|328.56|326.16|328.17|325.77|0
1654266290000|2022-06-03 14:24:50|328.7|326.3|328.96|326.56|328.96|326.56|328.56|326.16|0
1654266300000|2022-06-03 14:25:00|328.83|326.43|328.83|326.43|329.36|326.96|328.83|326.43|0
1654266310000|2022-06-03 14:25:10|328.96|326.56|328.96|326.56|329.63|327.23|328.96|326.56|0
1654266320000|2022-06-03 14:25:20|328.83|326.43|328.43|326.03|328.83|326.43|328.43|326.03|0
1654266330000|2022-06-03 14:25:30|328.83|326.43|329.23|326.83|329.36|326.96|328.83|326.43|0
1654266340000|2022-06-03 14:25:40|329.76|327.36|329.76|327.36|329.76|327.36|329.49|327.09|0
1654266350000|2022-06-03 14:25:50|329.89|327.49|329.89|327.49|329.89|327.49|329.63|327.23|0
1654266360000|2022-06-03 14:26:00|329.36|326.96|329.36|326.96|329.36|326.96|328.83|326.43|0
1654266370000|2022-06-03 14:26:10|329.56|327.16|329.43|327.03|329.76|327.36|329.43|327.03|0
1654266380000|2022-06-03 14:26:20|328.96|326.56|329.09|326.69|329.09|326.69|328.83|326.43|0
1654266390000|2022-06-03 14:26:30|328.96|326.56|328.83|326.43|328.96|326.56|328.7|326.3|0
1654266400000|2022-06-03 14:26:40|328.9|326.5|330.02|327.62|330.02|327.62|328.9|326.5|0
1654266410000|2022-06-03 14:26:50|329.89|327.49|330.02|327.62|330.02|327.62|329.49|327.09|0
1654266420000|2022-06-03 14:27:00|329.76|327.36|329.49|327.09|330.29|327.89|329.49|327.09|0
1654266430000|2022-06-03 14:27:10|329.63|327.23|329.63|327.23|329.63|327.23|329.49|327.09|0
1654266440000|2022-06-03 14:27:20|329.89|327.49|329.3|326.9|329.89|327.49|329.3|326.9|0
1654266450000|2022-06-03 14:27:30|329.09|326.69|328.96|326.56|329.09|326.69|328.7|326.3|0
1654266460000|2022-06-03 14:27:40|328.7|326.3|328.23|325.83|328.7|326.3|328.17|325.77|0
1654266470000|2022-06-03 14:27:50|328.37|325.97|328.17|325.77|328.37|325.97|327.5|325.1|0
1654266480000|2022-06-03 14:28:00|328.96|326.56|329.09|326.69|329.09|326.69|328.96|326.56|0
1654266490000|2022-06-03 14:28:10|329.49|327.09|330.42|328.02|330.42|328.02|329.49|327.09|0
1654266500000|2022-06-03 14:28:20|330.63|328.23|329.89|327.49|330.63|328.23|329.89|327.49|0
1654266510000|2022-06-03 14:28:30|329.36|326.96|329.23|326.83|329.49|327.09|329.23|326.83|0
1654266520000|2022-06-03 14:28:40|329.49|327.09|330.42|328.02|330.42|328.02|329.49|327.09|0
1654266530000|2022-06-03 14:28:50|330.56|328.16|331.09|328.69|331.09|328.69|330.56|328.16|0
1654266540000|2022-06-03 14:29:00|330.96|328.56|332.29|329.89|332.42|330.02|330.96|328.56|0
1654266550000|2022-06-03 14:29:10|332.42|330.02|331.89|329.49|332.42|330.02|331.69|329.29|0
1654266560000|2022-06-03 14:29:20|332.02|329.62|331.02|328.62|332.42|330.02|331.02|328.62|0
1654266570000|2022-06-03 14:29:30|330.82|328.42|330.82|328.42|330.82|328.42|330.69|328.29|0
1654266580000|2022-06-03 14:29:40|330.95|328.55|330.42|328.02|331.09|328.69|330.42|328.02|0
1654266590000|2022-06-03 14:29:50|330.29|327.89|329.89|327.49|330.29|327.89|329.89|327.49|0
1654266600000|2022-06-03 14:30:00|330.69|328.29|331.35|328.95|331.35|328.95|330.69|328.29|0
1654266610000|2022-06-03 14:30:10|331.49|329.09|332.42|330.02|332.42|330.02|331.49|329.09|0
1654266620000|2022-06-03 14:30:20|332.69|330.29|333.09|330.69|333.09|330.69|332.56|330.16|0
1654266630000|2022-06-03 14:30:30|333.22|330.82|333.43|331.03|333.43|331.03|333.22|330.82|0
1654266640000|2022-06-03 14:30:40|333.36|330.96|332.69|330.29|333.49|331.09|332.69|330.29|0
1654266650000|2022-06-03 14:30:50|332.96|330.56|332.56|330.16|332.96|330.56|332.56|330.16|0
1654266660000|2022-06-03 14:31:00|332.89|330.49|333.36|330.96|333.49|331.09|332.89|330.49|0
1654266670000|2022-06-03 14:31:10|333.76|331.36|332.82|330.42|333.76|331.36|332.82|330.42|0
1654266680000|2022-06-03 14:31:20|332.56|330.16|331.49|329.09|332.56|330.16|331.49|329.09|0
1654266690000|2022-06-03 14:31:30|331.62|329.22|330.82|328.42|331.62|329.22|330.82|328.42|0
1654266700000|2022-06-03 14:31:40|330.69|328.29|329.76|327.36|330.69|328.29|329.76|327.36|0
1654266710000|2022-06-03 14:31:50|329.89|327.49|330.02|327.62|330.42|328.02|329.89|327.49|0
1654266720000|2022-06-03 14:32:00|329.76|327.36|330.02|327.62|330.02|327.62|329.76|327.36|0
1654266730000|2022-06-03 14:32:10|329.62|327.22|331.09|328.69|331.09|328.69|329.62|327.22|0
1654266740000|2022-06-03 14:32:20|331.22|328.82|330.82|328.42|331.22|328.82|330.82|328.42|0
1654266750000|2022-06-03 14:32:30|330.55|328.15|330.89|328.49|330.95|328.55|330.55|328.15|0
1654266760000|2022-06-03 14:32:40|330.69|328.29|330.49|328.09|330.69|328.29|330.42|328.02|0
1654266770000|2022-06-03 14:32:50|330.02|327.62|329.36|326.96|330.02|327.62|329.36|326.96|0
1654266780000|2022-06-03 14:33:00|329.22|326.82|329.16|326.76|329.36|326.96|329.16|326.76|0
1654266790000|2022-06-03 14:33:10|329.62|327.22|330.29|327.89|330.29|327.89|329.49|327.09|0
1654266800000|2022-06-03 14:33:20|330.15|327.75|329.22|326.82|330.15|327.75|329.22|326.82|0
1654266810000|2022-06-03 14:33:30|329.09|326.69|329.36|326.96|329.49|327.09|329.09|326.69|0
1654266820000|2022-06-03 14:33:40|329.29|326.89|329.22|326.82|329.29|326.89|329.09|326.69|0
1654266830000|2022-06-03 14:33:50|329.09|326.69|329.49|327.09|329.62|327.22|329.09|326.69|0
1654266840000|2022-06-03 14:34:00|329.76|327.36|330.29|327.89|330.42|328.02|329.76|327.36|0
1654266850000|2022-06-03 14:34:10|330.02|327.62|329.09|326.69|330.02|327.62|329.09|326.69|0
1654266860000|2022-06-03 14:34:20|329.03|326.63|329.89|327.49|330.02|327.62|329.03|326.63|0
1654266870000|2022-06-03 14:34:30|330.15|327.75|329.56|327.16|330.15|327.75|329.56|327.16|0
1654266880000|2022-06-03 14:34:40|329.49|327.09|329.36|326.96|329.49|327.09|329.03|326.63|0
1654266890000|2022-06-03 14:34:50|329.22|326.82|329.62|327.22|329.62|327.22|329.22|326.82|0
1654266900000|2022-06-03 14:35:00|329.49|327.09|329.89|327.49|329.89|327.49|329.49|327.09|0
1654266910000|2022-06-03 14:35:10|330.02|327.62|331.15|328.75|331.15|328.75|330.02|327.62|0
1654266920000|2022-06-03 14:35:20|330.95|328.55|330.55|328.15|330.95|328.55|330.55|328.15|0
1654266930000|2022-06-03 14:35:30|330.42|328.02|329.89|327.49|330.42|328.02|329.89|327.49|0
1654266940000|2022-06-03 14:35:40|330.55|328.15|330.69|328.29|330.69|328.29|330.55|328.15|0
1654266950000|2022-06-03 14:35:50|330.89|328.49|331.62|329.22|331.75|329.35|330.89|328.49|0
1654266960000|2022-06-03 14:36:00|331.75|329.35|331.75|329.35|331.95|329.55|331.62|329.22|0
1654266970000|2022-06-03 14:36:10|332.02|329.62|332.69|330.29|332.69|330.29|331.89|329.49|0
1654266980000|2022-06-03 14:36:20|332.55|330.15|332.82|330.42|332.95|330.55|332.55|330.15|0
1654266990000|2022-06-03 14:36:30|332.69|330.29|332.29|329.89|332.69|330.29|332.02|329.62|0
1654267000000|2022-06-03 14:36:40|333.09|330.69|333.62|331.22|333.62|331.22|333.09|330.69|0
1654267010000|2022-06-03 14:36:50|334.43|332.03|334.43|332.03|334.43|332.03|334.29|331.89|0
1654267020000|2022-06-03 14:37:00|334.7|332.3|334.56|332.16|334.83|332.43|334.56|332.16|0
1654267030000|2022-06-03 14:37:10|334.83|332.43|334.7|332.3|334.83|332.43|334.43|332.03|0
1654267040000|2022-06-03 14:37:20|334.83|332.43|334.97|332.57|334.97|332.57|334.83|332.43|0
1654267050000|2022-06-03 14:37:30|335.1|332.7|334.83|332.43|335.37|332.97|334.83|332.43|0
1654267060000|2022-06-03 14:37:40|332.75|330.35|333.42|331.02|333.42|331.02|332.75|330.35|0
1654267070000|2022-06-03 14:37:50|333.15|330.75|333.63|331.23|333.63|331.23|333.15|330.75|0
1654267080000|2022-06-03 14:38:00|333.42|331.02|332.88|330.48|333.69|331.29|332.88|330.48|0
1654267090000|2022-06-03 14:38:10|333.02|330.62|333.02|330.62|333.02|330.62|332.61|330.21|0
1654267100000|2022-06-03 14:38:20|333.15|330.75|333.29|330.89|333.29|330.89|333.02|330.62|0
1654267110000|2022-06-03 14:38:30|333.82|331.42|334.5|332.1|334.5|332.1|333.82|331.42|0
1654267120000|2022-06-03 14:38:40|335.17|332.77|335.85|333.45|335.85|333.45|335.17|332.77|0
1654267130000|2022-06-03 14:38:50|335.99|333.59|335.99|333.59|335.99|333.59|335.99|333.59|0
1654267140000|2022-06-03 14:39:00|335.85|333.45|335.92|333.52|336.12|333.72|335.85|333.45|0
1654267150000|2022-06-03 14:39:10|336.26|333.86|335.71|333.31|336.26|333.86|335.44|333.04|0
1654267160000|2022-06-03 14:39:20|335.85|333.45|335.44|333.04|335.85|333.45|335.44|333.04|0
1654267170000|2022-06-03 14:39:30|335.31|332.91|335.58|333.18|335.71|333.31|335.31|332.91|0
1654267180000|2022-06-03 14:39:40|335.85|333.45|335.17|332.77|335.85|333.45|335.17|332.77|0
1654267190000|2022-06-03 14:39:50|335.31|332.91|335.04|332.64|335.31|332.91|335.04|332.64|0
1654267200000|2022-06-03 14:40:00|335.44|333.04|335.44|333.04|335.58|333.18|335.44|333.04|0
1654267210000|2022-06-03 14:40:10|336.26|333.86|336.93|334.53|336.93|334.53|336.26|333.86|0
1654267220000|2022-06-03 14:40:20|337.2|334.8|337.2|334.8|337.28|334.88|337.07|334.67|0
1654267230000|2022-06-03 14:40:30|337.48|335.08|337.34|334.94|337.61|335.21|337.34|334.94|0
1654267240000|2022-06-03 14:40:40|337.55|335.15|337.48|335.08|337.61|335.21|337.48|335.08|0
1654267250000|2022-06-03 14:40:50|336.93|334.53|337.2|334.8|337.2|334.8|336.93|334.53|0
1654267260000|2022-06-03 14:41:00|337.48|335.08|337.48|335.08|337.48|335.08|337.34|334.94|0
1654267270000|2022-06-03 14:41:10|337.07|334.67|336.53|334.13|337.07|334.67|336.53|334.13|0
1654267280000|2022-06-03 14:41:20|336.39|333.99|336.12|333.72|336.66|334.26|336.12|333.72|0
1654267290000|2022-06-03 14:41:30|335.58|333.18|336.53|334.13|336.66|334.26|335.58|333.18|0
1654267300000|2022-06-03 14:41:40|336.39|333.99|336.8|334.4|336.8|334.4|336.39|333.99|0
1654267310000|2022-06-03 14:41:50|336.93|334.53|336.93|334.53|337.07|334.67|336.8|334.4|0
1654267320000|2022-06-03 14:42:00|336.53|334.13|337.2|334.8|337.2|334.8|336.53|334.13|0
1654267330000|2022-06-03 14:42:10|337.07|334.67|336.66|334.26|337.07|334.67|336.53|334.13|0
1654267340000|2022-06-03 14:42:20|336.8|334.4|336.93|334.53|336.93|334.53|336.8|334.4|0
1654267350000|2022-06-03 14:42:30|337.2|334.8|336.87|334.47|337.2|334.8|336.87|334.47|0
1654267360000|2022-06-03 14:42:40|337.34|334.94|337.2|334.8|337.34|334.94|337.07|334.67|0
1654267370000|2022-06-03 14:42:50|337.34|334.94|337.2|334.8|337.34|334.94|336.93|334.53|0
1654267380000|2022-06-03 14:43:00|337.47|335.07|337.2|334.8|337.61|335.21|337.07|334.67|0
1654267390000|2022-06-03 14:43:10|337.07|334.67|336.93|334.53|337.07|334.67|336.8|334.4|0
1654267400000|2022-06-03 14:43:20|336.8|334.4|336.39|333.99|336.8|334.4|336.39|333.99|0
1654267410000|2022-06-03 14:43:30|336.25|333.85|335.98|333.58|336.39|333.99|335.98|333.58|0
1654267420000|2022-06-03 14:43:40|336.39|333.99|336.93|334.53|336.93|334.53|336.39|333.99|0
1654267430000|2022-06-03 14:43:50|336.8|334.4|336.25|333.85|336.8|334.4|336.25|333.85|0
1654267440000|2022-06-03 14:44:00|336.8|334.4|336.8|334.4|336.8|334.4|336.66|334.26|0
1654267450000|2022-06-03 14:44:10|336.93|334.53|337.2|334.8|337.2|334.8|336.93|334.53|0
1654267460000|2022-06-03 14:44:20|337.07|334.67|336.39|333.99|337.07|334.67|336.39|333.99|0
1654267470000|2022-06-03 14:44:30|335.98|333.58|335.44|333.04|335.98|333.58|335.44|333.04|0
1654267480000|2022-06-03 14:44:40|335.31|332.91|334.9|332.5|335.31|332.91|334.9|332.5|0
1654267490000|2022-06-03 14:44:50|334.77|332.37|334.63|332.23|334.77|332.37|334.63|332.23|0
1654267500000|2022-06-03 14:45:00|334.23|331.83|334.77|332.37|335.04|332.64|334.23|331.83|0
1654267510000|2022-06-03 14:45:10|334.63|332.23|335.58|333.18|335.58|333.18|334.63|332.23|0
1654267520000|2022-06-03 14:45:20|335.85|333.45|335.71|333.31|335.98|333.58|335.71|333.31|0
1654267530000|2022-06-03 14:45:30|335.31|332.91|335.31|332.91|335.31|332.91|334.5|332.1|0
1654267540000|2022-06-03 14:45:40|335.17|332.77|334.9|332.5|335.17|332.77|334.7|332.3|0
1654267550000|2022-06-03 14:45:50|335.17|332.77|333.96|331.56|335.17|332.77|333.96|331.56|0
1654267560000|2022-06-03 14:46:00|334.36|331.96|333.69|331.29|334.36|331.96|333.69|331.29|0
1654267570000|2022-06-03 14:46:10|333.55|331.15|333.01|330.61|333.55|331.15|333.01|330.61|0
1654267580000|2022-06-03 14:46:20|332.61|330.21|332.07|329.67|332.61|330.21|332.07|329.67|0
1654267590000|2022-06-03 14:46:30|332.34|329.94|332.88|330.48|332.88|330.48|331.94|329.54|0
1654267600000|2022-06-03 14:46:40|332.74|330.34|332.34|329.94|332.74|330.34|332.21|329.81|0
1654267610000|2022-06-03 14:46:50|332.07|329.67|332.21|329.81|332.21|329.81|331.8|329.4|0
1654267620000|2022-06-03 14:47:00|332.47|330.07|333.01|330.61|333.01|330.61|332.47|330.07|0
1654267630000|2022-06-03 14:47:10|332.74|330.34|332.34|329.94|332.74|330.34|332.34|329.94|0
1654267640000|2022-06-03 14:47:20|332.21|329.81|332.74|330.34|332.88|330.48|332.21|329.81|0
1654267650000|2022-06-03 14:47:30|332.88|330.48|333.42|331.02|333.49|331.09|332.88|330.48|0
1654267660000|2022-06-03 14:47:40|333.55|331.15|333.01|330.61|333.55|331.15|333.01|330.61|0
1654267670000|2022-06-03 14:47:50|333.28|330.88|333.42|331.02|333.55|331.15|333.28|330.88|0
1654267680000|2022-06-03 14:48:00|333.55|331.15|333.42|331.02|333.82|331.42|333.42|331.02|0
1654267690000|2022-06-03 14:48:10|333.28|330.88|332.74|330.34|333.28|330.88|332.74|330.34|0
1654267700000|2022-06-03 14:48:20|333.01|330.61|332.74|330.34|333.01|330.61|332.47|330.07|0
1654267710000|2022-06-03 14:48:30|332.61|330.21|332.74|330.34|332.74|330.34|332.47|330.07|0
1654267720000|2022-06-03 14:48:40|332.34|329.94|332.34|329.94|332.34|329.94|332.07|329.67|0
1654267730000|2022-06-03 14:48:50|332.41|330.01|331.94|329.54|332.41|330.01|331.94|329.54|0
1654267740000|2022-06-03 14:49:00|332.07|329.67|331.67|329.27|332.07|329.67|331.67|329.27|0
1654267750000|2022-06-03 14:49:10|332.34|329.94|332.21|329.81|332.88|330.48|332.21|329.81|0
1654267760000|2022-06-03 14:49:20|332.07|329.67|332.88|330.48|332.88|330.48|331.94|329.54|0
1654267770000|2022-06-03 14:49:30|332.61|330.21|333.28|330.88|333.28|330.88|332.61|330.21|0
1654267780000|2022-06-03 14:49:40|333.15|330.75|332.88|330.48|333.15|330.75|332.88|330.48|0
1654267790000|2022-06-03 14:49:50|332.74|330.34|333.01|330.61|333.08|330.68|332.74|330.34|0
1654267800000|2022-06-03 14:50:00|333.42|331.02|332.61|330.21|333.42|331.02|332.61|330.21|0
1654267810000|2022-06-03 14:50:10|332.88|330.48|333.28|330.88|333.28|330.88|332.88|330.48|0
1654267820000|2022-06-03 14:50:20|333.42|331.02|333.42|331.02|333.42|331.02|333.42|331.02|0
1654267830000|2022-06-03 14:50:30|333.55|331.15|333.15|330.75|333.55|331.15|333.15|330.75|0
1654267840000|2022-06-03 14:50:40|333.41|331.01|333.15|330.75|333.55|331.15|333.15|330.75|0
1654267850000|2022-06-03 14:50:50|333.08|330.68|333.01|330.61|333.08|330.68|333.01|330.61|0
1654267860000|2022-06-03 14:51:00|332.88|330.48|333.35|330.95|333.35|330.95|332.61|330.21|0
1654267870000|2022-06-03 14:51:10|333.55|331.15|333.68|331.28|334.09|331.69|333.55|331.15|0
1654267880000|2022-06-03 14:51:20|333.15|330.75|332.88|330.48|333.15|330.75|332.47|330.07|0
1654267890000|2022-06-03 14:51:30|332.61|330.21|333.15|330.75|333.28|330.88|332.61|330.21|0
1654267900000|2022-06-03 14:51:40|332.88|330.48|332.07|329.67|332.88|330.48|332.07|329.67|0
1654267910000|2022-06-03 14:51:50|331.94|329.54|332.74|330.34|333.15|330.75|331.94|329.54|0
1654267920000|2022-06-03 14:52:00|333.15|330.75|333.28|330.88|333.41|331.01|333.15|330.75|0
1654267930000|2022-06-03 14:52:10|333.41|331.01|334.22|331.82|334.49|332.09|333.41|331.01|0
1654267940000|2022-06-03 14:52:20|334.49|332.09|333.55|331.15|334.49|332.09|333.55|331.15|0
1654267950000|2022-06-03 14:52:30|333.68|331.28|333.14|330.74|333.82|331.42|333.14|330.74|0
1654267960000|2022-06-03 14:52:40|333.28|330.88|333.55|331.15|333.95|331.55|333.28|330.88|0
1654267970000|2022-06-03 14:52:50|333.95|331.55|333.48|331.08|333.95|331.55|333.48|331.08|0
1654267980000|2022-06-03 14:53:00|333.55|331.15|334.09|331.69|334.09|331.69|333.55|331.15|0
1654267990000|2022-06-03 14:53:10|334.02|331.62|332.61|330.21|334.02|331.62|332.61|330.21|0
1654268000000|2022-06-03 14:53:20|332.34|329.94|332.2|329.8|332.47|330.07|332.2|329.8|0
1654268010000|2022-06-03 14:53:30|332.34|329.94|332.34|329.94|332.34|329.94|332.07|329.67|0
1654268020000|2022-06-03 14:53:40|332.2|329.8|332.74|330.34|332.74|330.34|332.07|329.67|0
1654268030000|2022-06-03 14:53:50|333.01|330.61|333.55|331.15|333.55|331.15|333.01|330.61|0
1654268040000|2022-06-03 14:54:00|333.62|331.22|333.35|330.95|333.95|331.55|333.35|330.95|0
1654268050000|2022-06-03 14:54:10|333.41|331.01|333.41|331.01|333.48|331.08|333.01|330.61|0
1654268060000|2022-06-03 14:54:20|333.21|330.81|333.82|331.42|333.82|331.42|333.21|330.81|0
1654268070000|2022-06-03 14:54:30|333.95|331.55|333.82|331.42|333.95|331.55|333.68|331.28|0
1654268080000|2022-06-03 14:54:40|334.22|331.82|334.22|331.82|334.22|331.82|334.22|331.82|0
1654268090000|2022-06-03 14:54:50|334.36|331.96|334.9|332.5|334.9|332.5|334.36|331.96|0
1654268100000|2022-06-03 14:55:00|334.63|332.23|334.49|332.09|334.63|332.23|334.49|332.09|0
1654268110000|2022-06-03 14:55:10|334.7|332.3|334.9|332.5|335.03|332.63|334.7|332.3|0
1654268120000|2022-06-03 14:55:20|334.63|332.23|334.22|331.82|334.63|332.23|334.22|331.82|0
1654268130000|2022-06-03 14:55:30|334.09|331.69|333.41|331.01|334.09|331.69|333.41|331.01|0
1654268140000|2022-06-03 14:55:40|333.55|331.15|333.95|331.55|333.95|331.55|333.55|331.15|0
1654268150000|2022-06-03 14:55:50|334.09|331.69|334.9|332.5|334.9|332.5|334.09|331.69|0
1654268160000|2022-06-03 14:56:00|335.3|332.9|334.36|331.96|335.3|332.9|334.36|331.96|0
1654268170000|2022-06-03 14:56:10|333.82|331.42|334.02|331.62|334.09|331.69|333.82|331.42|0
1654268180000|2022-06-03 14:56:20|334.22|331.82|335.03|332.63|335.03|332.63|334.22|331.82|0
1654268190000|2022-06-03 14:56:30|335.1|332.7|335.03|332.63|335.17|332.77|335.03|332.63|0
1654268200000|2022-06-03 14:56:40|335.3|332.9|335.98|333.58|335.98|333.58|335.3|332.9|0
1654268210000|2022-06-03 14:56:50|335.51|333.11|334.49|332.09|335.51|333.11|334.49|332.09|0
1654268220000|2022-06-03 14:57:00|334.97|332.57|334.49|332.09|334.97|332.57|334.49|332.09|0
1654268230000|2022-06-03 14:57:10|334.29|331.89|334.63|332.23|334.63|332.23|334.29|331.89|0
1654268240000|2022-06-03 14:57:20|334.09|331.69|333.68|331.28|334.09|331.69|333.68|331.28|0
1654268250000|2022-06-03 14:57:30|333.82|331.42|333.41|331.01|333.82|331.42|333.41|331.01|0
1654268260000|2022-06-03 14:57:40|333.68|331.28|333.14|330.74|333.82|331.42|333.14|330.74|0
1654268270000|2022-06-03 14:57:50|333.28|330.88|333.41|331.01|333.41|331.01|333.28|330.88|0
1654268280000|2022-06-03 14:58:00|332.87|330.47|332.87|330.47|333.14|330.74|332.87|330.47|0
1654268290000|2022-06-03 14:58:10|333.08|330.68|332.87|330.47|333.08|330.68|332.74|330.34|0
1654268300000|2022-06-03 14:58:20|332.67|330.27|332.34|329.94|332.67|330.27|332.34|329.94|0
1654268310000|2022-06-03 14:58:30|332.74|330.34|333.01|330.61|333.01|330.61|332.74|330.34|0
1654268320000|2022-06-03 14:58:40|332.74|330.34|333.68|331.28|333.68|331.28|332.74|330.34|0
1654268330000|2022-06-03 14:58:50|333.41|331.01|334.35|331.95|334.35|331.95|333.41|331.01|0
1654268340000|2022-06-03 14:59:00|333.89|331.49|334.22|331.82|334.22|331.82|333.89|331.49|0
1654268350000|2022-06-03 14:59:10|334.49|332.09|334.62|332.22|334.76|332.36|334.49|332.09|0
1654268360000|2022-06-03 14:59:20|334.35|331.95|334.62|332.22|334.62|332.22|334.35|331.95|0
1654268370000|2022-06-03 14:59:30|334.89|332.49|334.76|332.36|335.03|332.63|334.76|332.36|0
1654268380000|2022-06-03 14:59:40|334.08|331.68|334.35|331.95|334.76|332.36|334.08|331.68|0
1654268390000|2022-06-03 14:59:50|334.56|332.16|334.62|332.22|334.62|332.22|334.35|331.95|0
1654268400000|2022-06-03 15:00:00|335.3|332.9|335.23|332.83|335.3|332.9|334.76|332.36|0
1654268410000|2022-06-03 15:00:10|335.57|333.17|335.3|332.9|335.57|333.17|335.03|332.63|0
1654268420000|2022-06-03 15:00:20|334.62|332.22|334.56|332.16|334.76|332.36|334.56|332.16|0
1654268430000|2022-06-03 15:00:30|335.16|332.76|335.7|333.3|335.7|333.3|335.16|332.76|0
1654268440000|2022-06-03 15:00:40|335.98|333.58|335.84|333.44|335.98|333.58|335.57|333.17|0
1654268450000|2022-06-03 15:00:50|335.98|333.58|336.79|334.39|336.79|334.39|335.98|333.58|0
1654268460000|2022-06-03 15:01:00|337.06|334.66|336.79|334.39|337.06|334.66|336.79|334.39|0
1654268470000|2022-06-03 15:01:10|336.86|334.46|335.98|333.58|336.92|334.52|335.98|333.58|0
1654268480000|2022-06-03 15:01:20|335.84|333.44|335.7|333.3|335.84|333.44|335.7|333.3|0
1654268490000|2022-06-03 15:01:30|335.91|333.51|335.16|332.76|335.91|333.51|335.16|332.76|0
1654268500000|2022-06-03 15:01:40|335.43|333.03|335.7|333.3|335.7|333.3|335.43|333.03|0
1654268510000|2022-06-03 15:01:50|335.97|333.57|336.25|333.85|336.25|333.85|335.97|333.57|0
1654268520000|2022-06-03 15:02:00|336.38|333.98|335.7|333.3|336.65|334.25|335.7|333.3|0
1654268530000|2022-06-03 15:02:10|335.84|333.44|335.97|333.57|336.25|333.85|335.84|333.44|0
1654268540000|2022-06-03 15:02:20|335.3|332.9|336.25|333.85|336.25|333.85|335.3|332.9|0
1654268550000|2022-06-03 15:02:30|336.38|333.98|336.25|333.85|336.38|333.98|336.11|333.71|0
1654268560000|2022-06-03 15:02:40|336.11|333.71|336.52|334.12|336.52|334.12|336.11|333.71|0
1654268570000|2022-06-03 15:02:50|336.65|334.25|336.25|333.85|336.65|334.25|336.25|333.85|0
1654268580000|2022-06-03 15:03:00|336.79|334.39|336.92|334.52|337.06|334.66|336.72|334.32|0
1654268590000|2022-06-03 15:03:10|336.11|333.71|336.92|334.52|336.92|334.52|336.11|333.71|0
1654268600000|2022-06-03 15:03:20|337.06|334.66|337.06|334.66|337.06|334.66|336.65|334.25|0
1654268610000|2022-06-03 15:03:30|336.79|334.39|337.06|334.66|337.19|334.79|336.79|334.39|0
1654268620000|2022-06-03 15:03:40|337.19|334.79|337.47|335.07|337.47|335.07|337.19|334.79|0
1654268630000|2022-06-03 15:03:50|338.01|335.61|338.28|335.88|338.28|335.88|337.87|335.47|0
1654268640000|2022-06-03 15:04:00|338.55|336.15|338.69|336.29|338.69|336.29|338.42|336.02|0
1654268650000|2022-06-03 15:04:10|338.55|336.15|338.55|336.15|338.69|336.29|338.55|336.15|0
1654268660000|2022-06-03 15:04:20|338.42|336.02|339.51|337.11|339.51|337.11|338.42|336.02|0
1654268670000|2022-06-03 15:04:30|339.37|336.97|339.37|336.97|339.37|336.97|339.37|336.97|0
1654268680000|2022-06-03 15:04:40|339.1|336.7|338.82|336.42|339.23|336.83|338.82|336.42|0
1654268690000|2022-06-03 15:04:50|338.96|336.56|338.35|335.95|338.96|336.56|338.28|335.88|0
1654268700000|2022-06-03 15:05:00|338.28|335.88|338.69|336.29|338.69|336.29|338.01|335.61|0
1654268710000|2022-06-03 15:05:10|338.96|336.56|339.37|336.97|339.37|336.97|338.69|336.29|0
1654268720000|2022-06-03 15:05:20|339.51|337.11|339.37|336.97|339.51|337.11|339.37|336.97|0
1654268730000|2022-06-03 15:05:30|337.94|335.54|337.94|335.54|337.94|335.54|337.67|335.27|0
1654268740000|2022-06-03 15:05:40|338.08|335.68|338.35|335.95|338.35|335.95|338.08|335.68|0
1654268750000|2022-06-03 15:05:50|338.56|336.16|340.23|337.83|340.23|337.83|338.56|336.16|0
1654268760000|2022-06-03 15:06:00|340.36|337.96|340.09|337.69|340.36|337.96|340.09|337.69|0
1654268770000|2022-06-03 15:06:10|339.96|337.56|339.82|337.42|339.96|337.56|339.68|337.28|0
1654268780000|2022-06-03 15:06:20|339.95|337.55|339.55|337.15|339.95|337.55|339.55|337.15|0
1654268790000|2022-06-03 15:06:30|339.48|337.08|339.14|336.74|339.82|337.42|339.14|336.74|0
1654268800000|2022-06-03 15:06:40|339|336.6|339|336.6|339.14|336.74|339|336.6|0
1654268810000|2022-06-03 15:06:50|339.41|337.01|338.46|336.06|339.41|337.01|338.46|336.06|0
1654268820000|2022-06-03 15:07:00|339.14|336.74|339.14|336.74|339.41|337.01|339.14|336.74|0
1654268830000|2022-06-03 15:07:10|339.27|336.87|339|336.6|339.27|336.87|339|336.6|0
1654268840000|2022-06-03 15:07:20|339.14|336.74|339|336.6|339.14|336.74|338.73|336.33|0
1654268850000|2022-06-03 15:07:30|339.14|336.74|339.27|336.87|339.41|337.01|339|336.6|0
1654268860000|2022-06-03 15:07:40|339.41|337.01|339.14|336.74|339.48|337.08|339.14|336.74|0
1654268870000|2022-06-03 15:07:50|338.86|336.46|339.41|337.01|339.41|337.01|338.86|336.46|0
1654268880000|2022-06-03 15:08:00|339.68|337.28|339.68|337.28|339.68|337.28|339.14|336.74|0
1654268890000|2022-06-03 15:08:10|339.82|337.42|339.95|337.55|339.95|337.55|339.68|337.28|0
1654268900000|2022-06-03 15:08:20|339.82|337.42|339.95|337.55|339.95|337.55|339.82|337.42|0
1654268910000|2022-06-03 15:08:30|340.09|337.69|340.23|337.83|340.23|337.83|340.09|337.69|0
1654268920000|2022-06-03 15:08:40|340.36|337.96|340.09|337.69|340.36|337.96|340.09|337.69|0
1654268930000|2022-06-03 15:08:50|339.82|337.42|339.41|337.01|339.82|337.42|339.41|337.01|0
1654268940000|2022-06-03 15:09:00|339|336.6|339|336.6|339.14|336.74|339|336.6|0
1654268950000|2022-06-03 15:09:10|338.73|336.33|339.14|336.74|339.14|336.74|338.73|336.33|0
1654268960000|2022-06-03 15:09:20|339.54|337.14|339.07|336.67|339.54|337.14|339|336.6|0
1654268970000|2022-06-03 15:09:30|339.14|336.74|339.41|337.01|339.48|337.08|339.14|336.74|0
1654268980000|2022-06-03 15:09:40|339.68|337.28|339.95|337.55|339.95|337.55|339.54|337.14|0
1654268990000|2022-06-03 15:09:50|340.09|337.69|340.36|337.96|340.36|337.96|340.09|337.69|0
1654269000000|2022-06-03 15:10:00|340.23|337.83|340.5|338.1|340.64|338.24|340.23|337.83|0
1654269010000|2022-06-03 15:10:10|340.77|338.37|340.91|338.51|340.91|338.51|340.77|338.37|0
1654269020000|2022-06-03 15:10:20|340.36|337.96|340.23|337.83|340.5|338.1|340.23|337.83|0
1654269030000|2022-06-03 15:10:30|340.36|337.96|340.5|338.1|340.5|338.1|340.36|337.96|0
1654269040000|2022-06-03 15:10:40|341.18|338.78|341.18|338.78|341.18|338.78|341.18|338.78|0
1654269050000|2022-06-03 15:10:50|341.46|339.06|341.32|338.92|341.46|339.06|341.32|338.92|0
1654269060000|2022-06-03 15:11:00|341.18|338.78|341.73|339.33|341.73|339.33|341.18|338.78|0
1654269070000|2022-06-03 15:11:10|341.87|339.47|341.32|338.92|341.87|339.47|341.32|338.92|0
1654269080000|2022-06-03 15:11:20|341.59|339.19|341.32|338.92|341.59|339.19|341.32|338.92|0
1654269090000|2022-06-03 15:11:30|341.18|338.78|341.73|339.33|341.73|339.33|341.18|338.78|0
1654269100000|2022-06-03 15:11:40|341.87|339.47|342|339.6|342|339.6|341.87|339.47|0
1654269110000|2022-06-03 15:11:50|341.8|339.4|342.28|339.88|342.28|339.88|341.8|339.4|0
1654269120000|2022-06-03 15:12:00|342.14|339.74|342.42|340.02|342.69|340.29|342.14|339.74|0
1654269130000|2022-06-03 15:12:10|342.28|339.88|342.28|339.88|342.42|340.02|342.28|339.88|0
1654269140000|2022-06-03 15:12:20|342.42|340.02|342.69|340.29|342.69|340.29|342.42|340.02|0
1654269150000|2022-06-03 15:12:30|342|339.6|342.83|340.43|342.83|340.43|342|339.6|0
1654269160000|2022-06-03 15:12:40|343.1|340.7|342.9|340.5|343.1|340.7|342.9|340.5|0
1654269170000|2022-06-03 15:12:50|343.1|340.7|343.31|340.91|343.31|340.91|343.1|340.7|0
1654269180000|2022-06-03 15:13:00|343.24|340.84|342.96|340.56|343.24|340.84|342.96|340.56|0
1654269190000|2022-06-03 15:13:10|342.69|340.29|342|339.6|342.69|340.29|342|339.6|0
1654269200000|2022-06-03 15:13:20|342.41|340.01|342.41|340.01|342.55|340.15|342.41|340.01|0
1654269210000|2022-06-03 15:13:30|342.28|339.88|342.83|340.43|342.83|340.43|342.28|339.88|0
1654269220000|2022-06-03 15:13:40|342.96|340.56|343.38|340.98|343.38|340.98|342.96|340.56|0
1654269230000|2022-06-03 15:13:50|343.24|340.84|343.24|340.84|343.38|340.98|343.24|340.84|0
1654269240000|2022-06-03 15:14:00|343.38|340.98|342.96|340.56|343.38|340.98|342.96|340.56|0
1654269250000|2022-06-03 15:14:10|343.17|340.77|342.83|340.43|343.17|340.77|342.83|340.43|0
1654269260000|2022-06-03 15:14:20|342.69|340.29|342.28|339.88|342.69|340.29|342.28|339.88|0
1654269270000|2022-06-03 15:14:30|342.83|340.43|342.55|340.15|342.83|340.43|342.55|340.15|0
1654269280000|2022-06-03 15:14:40|342.69|340.29|342.55|340.15|342.69|340.29|342.55|340.15|0
1654269290000|2022-06-03 15:14:50|342.28|339.88|342.28|339.88|342.28|339.88|342.28|339.88|0
1654269300000|2022-06-03 15:15:00|342.55|340.15|342.28|339.88|342.55|340.15|342|339.6|0
1654269310000|2022-06-03 15:15:10|341.8|339.4|341.59|339.19|341.8|339.4|341.59|339.19|0
1654269320000|2022-06-03 15:15:20|341.32|338.92|341.32|338.92|341.32|338.92|341.32|338.92|0
1654269330000|2022-06-03 15:15:30|341.45|339.05|341.45|339.05|341.59|339.19|341.45|339.05|0
1654269340000|2022-06-03 15:15:40|341.32|338.92|341.59|339.19|341.59|339.19|341.32|338.92|0
1654269350000|2022-06-03 15:15:50|341.87|339.47|341.73|339.33|341.87|339.47|341.59|339.19|0
1654269360000|2022-06-03 15:16:00|342.28|339.88|342.41|340.01|342.41|340.01|342.28|339.88|0
1654269370000|2022-06-03 15:16:10|342.28|339.88|342.14|339.74|342.28|339.88|341.73|339.33|0
1654269380000|2022-06-03 15:16:20|341.86|339.46|342|339.6|342.14|339.74|341.86|339.46|0
1654269390000|2022-06-03 15:16:30|342.14|339.74|342.41|340.01|342.41|340.01|342.14|339.74|0
1654269400000|2022-06-03 15:16:40|342.28|339.88|342.28|339.88|342.41|340.01|342.28|339.88|0
1654269410000|2022-06-03 15:16:50|342.41|340.01|342|339.6|342.41|340.01|342|339.6|0
1654269420000|2022-06-03 15:17:00|341.86|339.46|342.28|339.88|342.28|339.88|341.86|339.46|0
1654269430000|2022-06-03 15:17:10|342|339.6|342.41|340.01|342.41|340.01|342|339.6|0
1654269440000|2022-06-03 15:17:20|342.28|339.88|342.28|339.88|342.28|339.88|342.28|339.88|0
1654269450000|2022-06-03 15:17:30|342|339.6|342.28|339.88|342.28|339.88|341.86|339.46|0
1654269460000|2022-06-03 15:17:40|342.41|340.01|342.28|339.88|342.41|340.01|342.28|339.88|0
1654269470000|2022-06-03 15:17:50|342.41|340.01|342.82|340.42|342.82|340.42|342.41|340.01|0
1654269480000|2022-06-03 15:18:00|342.96|340.56|342.69|340.29|342.96|340.56|342.69|340.29|0
1654269490000|2022-06-03 15:18:10|342.35|339.95|342.07|339.67|342.41|340.01|342.07|339.67|0
1654269500000|2022-06-03 15:18:20|341.73|339.33|341.32|338.92|341.73|339.33|341.32|338.92|0
1654269510000|2022-06-03 15:18:30|341.25|338.85|341.25|338.85|341.25|338.85|341.25|338.85|0
1654269520000|2022-06-03 15:18:40|341.04|338.64|341.04|338.64|341.04|338.64|340.91|338.51|0
1654269530000|2022-06-03 15:18:50|341.18|338.78|341.04|338.64|341.18|338.78|341.04|338.64|0
1654269540000|2022-06-03 15:19:00|340.63|338.23|340.84|338.44|340.84|338.44|340.5|338.1|0
1654269550000|2022-06-03 15:19:10|340.57|338.17|340.36|337.96|340.57|338.17|340.22|337.82|0
1654269560000|2022-06-03 15:19:20|340.22|337.82|339.95|337.55|340.22|337.82|339.95|337.55|0
1654269570000|2022-06-03 15:19:30|340.22|337.82|339.95|337.55|340.36|337.96|339.95|337.55|0
1654269580000|2022-06-03 15:19:40|340.09|337.69|340.09|337.69|340.09|337.69|339.81|337.41|0
1654269590000|2022-06-03 15:19:50|339.95|337.55|340.77|338.37|340.77|338.37|339.95|337.55|0
1654269600000|2022-06-03 15:20:00|341.04|338.64|340.9|338.5|341.04|338.64|340.77|338.37|0
1654269610000|2022-06-03 15:20:10|341.04|338.64|340.9|338.5|341.04|338.64|340.77|338.37|0
1654269620000|2022-06-03 15:20:20|340.84|338.44|340.63|338.23|340.84|338.44|340.49|338.09|0
1654269630000|2022-06-03 15:20:30|340.49|338.09|340.36|337.96|340.49|338.09|340.36|337.96|0
1654269640000|2022-06-03 15:20:40|340.22|337.82|340.49|338.09|340.49|338.09|340.22|337.82|0
1654269650000|2022-06-03 15:20:50|340.63|338.23|340.77|338.37|340.77|338.37|340.63|338.23|0
1654269660000|2022-06-03 15:21:00|340.63|338.23|340.49|338.09|340.84|338.44|340.49|338.09|0
1654269670000|2022-06-03 15:21:10|340.43|338.03|340.49|338.09|340.49|338.09|340.36|337.96|0
1654269680000|2022-06-03 15:21:20|340.22|337.82|340.36|337.96|340.49|338.09|340.22|337.82|0
1654269690000|2022-06-03 15:21:30|340.22|337.82|340.9|338.5|340.9|338.5|340.22|337.82|0
1654269700000|2022-06-03 15:21:40|340.77|338.37|341.31|338.91|341.31|338.91|340.77|338.37|0
1654269710000|2022-06-03 15:21:50|341.18|338.78|340.63|338.23|341.18|338.78|340.63|338.23|0
1654269720000|2022-06-03 15:22:00|340.9|338.5|341.73|339.33|341.73|339.33|340.9|338.5|0
1654269730000|2022-06-03 15:22:10|341.18|338.78|341.04|338.64|341.18|338.78|340.9|338.5|0
1654269740000|2022-06-03 15:22:20|340.77|338.37|340.49|338.09|340.77|338.37|340.36|337.96|0
1654269750000|2022-06-03 15:22:30|340.36|337.96|340.49|338.09|340.77|338.37|340.36|337.96|0
1654269760000|2022-06-03 15:22:40|340.63|338.23|340.7|338.3|340.7|338.3|340.49|338.09|0
1654269770000|2022-06-03 15:22:50|340.36|337.96|341.04|338.64|341.04|338.64|340.36|337.96|0
1654269780000|2022-06-03 15:23:00|341.18|338.78|341.52|339.12|341.52|339.12|341.18|338.78|0
1654269790000|2022-06-03 15:23:10|341.45|339.05|341.45|339.05|341.59|339.19|341.45|339.05|0
1654269800000|2022-06-03 15:23:20|341.31|338.91|341.18|338.78|341.31|338.91|341.04|338.64|0
1654269810000|2022-06-03 15:23:30|341.31|338.91|341.59|339.19|341.59|339.19|341.31|338.91|0
1654269820000|2022-06-03 15:23:40|341.52|339.12|341.86|339.46|341.86|339.46|341.52|339.12|0
1654269830000|2022-06-03 15:23:50|341.72|339.32|341.72|339.32|341.86|339.46|341.72|339.32|0
1654269840000|2022-06-03 15:24:00|341.86|339.46|341.86|339.46|341.86|339.46|341.59|339.19|0
1654269850000|2022-06-03 15:24:10|342|339.6|342|339.6|342.14|339.74|342|339.6|0
1654269860000|2022-06-03 15:24:20|342.14|339.74|342.14|339.74|342.21|339.81|342|339.6|0
1654269870000|2022-06-03 15:24:30|341.86|339.46|342.27|339.87|342.27|339.87|341.86|339.46|0
1654269880000|2022-06-03 15:24:40|342.14|339.74|342.41|340.01|342.41|340.01|342.14|339.74|0
1654269890000|2022-06-03 15:24:50|342.27|339.87|342.14|339.74|342.27|339.87|342.14|339.74|0
1654269900000|2022-06-03 15:25:00|342.21|339.81|341.93|339.53|342.41|340.01|341.86|339.46|0
1654269910000|2022-06-03 15:25:10|341.86|339.46|341.59|339.19|341.86|339.46|341.45|339.05|0
1654269920000|2022-06-03 15:25:20|341.93|339.53|342.41|340.01|342.55|340.15|341.93|339.53|0
1654269930000|2022-06-03 15:25:30|342|339.6|342.68|340.28|342.68|340.28|342|339.6|0
1654269940000|2022-06-03 15:25:40|342.55|340.15|342.96|340.56|342.96|340.56|342.55|340.15|0
1654269950000|2022-06-03 15:25:50|342.82|340.42|343.1|340.7|343.1|340.7|342.82|340.42|0
1654269960000|2022-06-03 15:26:00|342.82|340.42|342.68|340.28|342.96|340.56|342.68|340.28|0
1654269970000|2022-06-03 15:26:10|342.41|340.01|341.59|339.19|342.41|340.01|341.59|339.19|0
1654269980000|2022-06-03 15:26:20|341.31|338.91|341.45|339.05|341.45|339.05|341.18|338.78|0
1654269990000|2022-06-03 15:26:30|341.31|338.91|341.18|338.78|341.31|338.91|341.18|338.78|0
1654270000000|2022-06-03 15:26:40|341.04|338.64|342.13|339.73|342.13|339.73|341.04|338.64|0
1654270010000|2022-06-03 15:26:50|342.41|340.01|342.13|339.73|342.48|340.08|342.13|339.73|0
1654270020000|2022-06-03 15:27:00|342.27|339.87|342.68|340.28|342.68|340.28|342.27|339.87|0
1654270030000|2022-06-03 15:27:10|342.41|340.01|343.09|340.69|343.09|340.69|342.41|340.01|0
1654270040000|2022-06-03 15:27:20|342.96|340.56|343.23|340.83|343.23|340.83|342.96|340.56|0
1654270050000|2022-06-03 15:27:30|343.37|340.97|343.23|340.83|343.37|340.97|343.23|340.83|0
1654270060000|2022-06-03 15:27:40|343.37|340.97|343.23|340.83|343.37|340.97|343.23|340.83|0
1654270070000|2022-06-03 15:27:50|343.37|340.97|343.23|340.83|343.37|340.97|343.23|340.83|0
1654270080000|2022-06-03 15:28:00|343.37|340.97|344.19|341.79|344.19|341.79|343.37|340.97|0
1654270090000|2022-06-03 15:28:10|343.92|341.52|344.19|341.79|344.19|341.79|343.92|341.52|0
1654270100000|2022-06-03 15:28:20|344.06|341.66|343.92|341.52|344.19|341.79|343.92|341.52|0
1654270110000|2022-06-03 15:28:30|343.64|341.24|343.64|341.24|343.64|341.24|343.37|340.97|0
1654270120000|2022-06-03 15:28:40|343.51|341.11|343.51|341.11|343.78|341.38|343.51|341.11|0
1654270130000|2022-06-03 15:28:50|343.64|341.24|343.37|340.97|343.64|341.24|343.37|340.97|0
1654270140000|2022-06-03 15:29:00|343.23|340.83|343.51|341.11|343.64|341.24|343.23|340.83|0
1654270150000|2022-06-03 15:29:10|342.96|340.56|342.27|339.87|342.96|340.56|342.27|339.87|0
1654270160000|2022-06-03 15:29:20|341.86|339.46|342|339.6|342.27|339.87|341.86|339.46|0
1654270170000|2022-06-03 15:29:30|342.13|339.73|342.13|339.73|342.13|339.73|342|339.6|0
1654270180000|2022-06-03 15:29:40|341.86|339.46|341.86|339.46|342|339.6|341.86|339.46|0
1654270190000|2022-06-03 15:29:50|341.45|339.05|341.58|339.18|341.72|339.32|341.45|339.05|0
1654270200000|2022-06-03 15:30:00|341.72|339.32|342|339.6|342|339.6|341.58|339.18|0
1654270210000|2022-06-03 15:30:10|342.13|339.73|341.17|338.77|342.13|339.73|340.9|338.5|0
1654270220000|2022-06-03 15:30:20|340.76|338.36|341.17|338.77|341.17|338.77|340.76|338.36|0
1654270230000|2022-06-03 15:30:30|341.31|338.91|341.31|338.91|341.31|338.91|341.17|338.77|0
1654270240000|2022-06-03 15:30:40|341.86|339.46|341.45|339.05|342|339.6|341.45|339.05|0
1654270250000|2022-06-03 15:30:50|341.86|339.46|341.86|339.46|341.86|339.46|341.86|339.46|0
1654270260000|2022-06-03 15:31:00|341.72|339.32|342.54|340.14|342.68|340.28|341.72|339.32|0
1654270270000|2022-06-03 15:31:10|342.27|339.87|342.54|340.14|342.54|340.14|342.27|339.87|0
1654270280000|2022-06-03 15:31:20|342.41|340.01|342.68|340.28|342.68|340.28|342.41|340.01|0
1654270290000|2022-06-03 15:31:30|342.82|340.42|342.13|339.73|342.82|340.42|342.13|339.73|0
1654270300000|2022-06-03 15:31:40|341.72|339.32|341.58|339.18|341.72|339.32|341.45|339.05|0
1654270310000|2022-06-03 15:31:50|341.31|338.91|340.49|338.09|341.31|338.91|340.49|338.09|0
1654270320000|2022-06-03 15:32:00|340.9|338.5|340.49|338.09|341.04|338.64|340.49|338.09|0
1654270330000|2022-06-03 15:32:10|340.35|337.95|340.22|337.82|340.35|337.95|340.22|337.82|0
1654270340000|2022-06-03 15:32:20|340.08|337.68|340.35|337.95|340.35|337.95|340.08|337.68|0
1654270350000|2022-06-03 15:32:30|340.08|337.68|339.53|337.13|340.08|337.68|339.53|337.13|0
1654270360000|2022-06-03 15:32:40|339.67|337.27|339.12|336.72|339.67|337.27|339.12|336.72|0
1654270370000|2022-06-03 15:32:50|339.26|336.86|339.12|336.72|339.26|336.86|338.85|336.45|0
1654270380000|2022-06-03 15:33:00|338.85|336.45|339.53|337.13|339.67|337.27|338.85|336.45|0
1654270390000|2022-06-03 15:33:10|339.4|337|339.26|336.86|339.4|337|339.26|336.86|0
1654270400000|2022-06-03 15:33:20|339.19|336.79|338.99|336.59|339.19|336.79|338.99|336.59|0
1654270410000|2022-06-03 15:33:30|338.72|336.32|338.72|336.32|338.72|336.32|338.58|336.18|0
1654270420000|2022-06-03 15:33:40|338.58|336.18|338.72|336.32|338.72|336.32|338.44|336.04|0
1654270430000|2022-06-03 15:33:50|338.58|336.18|338.99|336.59|338.99|336.59|338.58|336.18|0
1654270440000|2022-06-03 15:34:00|338.85|336.45|339.33|336.93|339.33|336.93|338.85|336.45|0
1654270450000|2022-06-03 15:34:10|338.99|336.59|339.12|336.72|339.26|336.86|338.99|336.59|0
1654270460000|2022-06-03 15:34:20|339.26|336.86|339.26|336.86|339.53|337.13|339.26|336.86|0
1654270470000|2022-06-03 15:34:30|339.19|336.79|339.47|337.07|339.53|337.13|339.19|336.79|0
1654270480000|2022-06-03 15:34:40|339.4|337|338.85|336.45|339.4|337|338.85|336.45|0
1654270490000|2022-06-03 15:34:50|338.99|336.59|338.71|336.31|338.99|336.59|338.71|336.31|0
1654270500000|2022-06-03 15:35:00|338.44|336.04|338.71|336.31|338.71|336.31|338.17|335.77|0
1654270510000|2022-06-03 15:35:10|338.58|336.18|338.85|336.45|338.99|336.59|338.58|336.18|0
1654270520000|2022-06-03 15:35:20|338.99|336.59|339.06|336.66|339.12|336.72|338.99|336.59|0
1654270530000|2022-06-03 15:35:30|338.31|335.91|338.58|336.18|338.58|336.18|338.31|335.91|0
1654270540000|2022-06-03 15:35:40|338.99|336.59|338.58|336.18|338.99|336.59|338.58|336.18|0
1654270550000|2022-06-03 15:35:50|338.71|336.31|338.71|336.31|338.71|336.31|338.31|335.91|0
1654270560000|2022-06-03 15:36:00|338.44|336.04|338.03|335.63|338.44|336.04|338.03|335.63|0
1654270570000|2022-06-03 15:36:10|337.63|335.23|337.22|334.82|337.63|335.23|337.22|334.82|0
1654270580000|2022-06-03 15:36:20|336.95|334.55|337.63|335.23|337.63|335.23|336.95|334.55|0
1654270590000|2022-06-03 15:36:30|337.49|335.09|337.22|334.82|337.49|335.09|337.22|334.82|0
1654270600000|2022-06-03 15:36:40|337.35|334.95|337.22|334.82|337.35|334.95|337.22|334.82|0
1654270610000|2022-06-03 15:36:50|337.08|334.68|337.35|334.95|337.35|334.95|337.02|334.62|0
1654270620000|2022-06-03 15:37:00|337.49|335.09|337.08|334.68|337.49|335.09|336.95|334.55|0
1654270630000|2022-06-03 15:37:10|336.95|334.55|336.81|334.41|337.08|334.68|336.68|334.28|0
1654270640000|2022-06-03 15:37:20|336.68|334.28|336.54|334.14|336.68|334.28|336.54|334.14|0
1654270650000|2022-06-03 15:37:30|336.4|334|336|333.6|336.4|334|336|333.6|0
1654270660000|2022-06-03 15:37:40|335.86|333.46|335.32|332.92|335.86|333.46|335.32|332.92|0
1654270670000|2022-06-03 15:37:50|335.73|333.33|335.46|333.06|335.73|333.33|335.46|333.06|0
1654270680000|2022-06-03 15:38:00|335.59|333.19|335.73|333.33|335.73|333.33|335.46|333.06|0
1654270690000|2022-06-03 15:38:10|336.27|333.87|336.13|333.73|336.27|333.87|336|333.6|0
1654270700000|2022-06-03 15:38:20|336.27|333.87|336.4|334|336.4|334|336.27|333.87|0
1654270710000|2022-06-03 15:38:30|336.67|334.27|336.4|334|336.95|334.55|336.4|334|0
1654270720000|2022-06-03 15:38:40|336.81|334.41|336.95|334.55|337.22|334.82|336.81|334.41|0
1654270730000|2022-06-03 15:38:50|336.67|334.27|336.54|334.14|336.67|334.27|336.4|334|0
1654270740000|2022-06-03 15:39:00|336.81|334.41|337.49|335.09|337.49|335.09|336.81|334.41|0
1654270750000|2022-06-03 15:39:10|337.08|334.68|336.67|334.27|337.08|334.68|336.67|334.27|0
1654270760000|2022-06-03 15:39:20|336.54|334.14|336.4|334|336.54|334.14|336.4|334|0
1654270770000|2022-06-03 15:39:30|336.54|334.14|336.34|333.94|336.54|334.14|336.34|333.94|0
1654270780000|2022-06-03 15:39:40|336.27|333.87|336.4|334|336.67|334.27|336.27|333.87|0
1654270790000|2022-06-03 15:39:50|336.27|333.87|336.13|333.73|336.27|333.87|336.13|333.73|0
1654270800000|2022-06-03 15:40:00|336.27|333.87|335.86|333.46|336.27|333.87|335.59|333.19|0
1654270810000|2022-06-03 15:40:10|335.73|333.33|336.27|333.87|336.27|333.87|335.73|333.33|0
1654270820000|2022-06-03 15:40:20|336.4|334|336.27|333.87|336.4|334|336.13|333.73|0
1654270830000|2022-06-03 15:40:30|336.4|334|336.27|333.87|336.4|334|336.13|333.73|0
1654270840000|2022-06-03 15:40:40|336.4|334|336.67|334.27|336.67|334.27|336.4|334|0
1654270850000|2022-06-03 15:40:50|336.81|334.41|336.27|333.87|336.81|334.41|336.27|333.87|0
1654270860000|2022-06-03 15:41:00|336.4|334|337.62|335.22|337.62|335.22|336.4|334|0
1654270870000|2022-06-03 15:41:10|337.35|334.95|337.62|335.22|337.62|335.22|337.35|334.95|0
1654270880000|2022-06-03 15:41:20|337.9|335.5|337.08|334.68|337.9|335.5|337.08|334.68|0
1654270890000|2022-06-03 15:41:30|336.94|334.54|337.22|334.82|337.22|334.82|336.94|334.54|0
1654270900000|2022-06-03 15:41:40|337.49|335.09|337.62|335.22|337.62|335.22|337.49|335.09|0
1654270910000|2022-06-03 15:41:50|337.49|335.09|337.49|335.09|337.49|335.09|337.49|335.09|0
1654270920000|2022-06-03 15:42:00|337.22|334.82|337.01|334.61|337.22|334.82|336.94|334.54|0
1654270930000|2022-06-03 15:42:10|336.81|334.41|337.22|334.82|337.22|334.82|336.67|334.27|0
1654270940000|2022-06-03 15:42:20|337.35|334.95|337.62|335.22|337.89|335.49|337.35|334.95|0
1654270950000|2022-06-03 15:42:30|337.76|335.36|337.89|335.49|337.89|335.49|337.76|335.36|0
1654270960000|2022-06-03 15:42:40|338.03|335.63|337.76|335.36|338.03|335.63|337.76|335.36|0
1654270970000|2022-06-03 15:42:50|338.03|335.63|337.76|335.36|338.03|335.63|337.76|335.36|0
1654270980000|2022-06-03 15:43:00|337.89|335.49|337.49|335.09|337.89|335.49|337.22|334.82|0
1654270990000|2022-06-03 15:43:10|337.08|334.68|336.94|334.54|337.08|334.68|336.94|334.54|0
1654271000000|2022-06-03 15:43:20|336.81|334.41|336.81|334.41|337.08|334.68|336.81|334.41|0
1654271010000|2022-06-03 15:43:30|336.94|334.54|336.67|334.27|336.94|334.54|336.54|334.14|0
1654271020000|2022-06-03 15:43:40|336.81|334.41|336.61|334.21|336.94|334.54|336.61|334.21|0
1654271030000|2022-06-03 15:43:50|336.67|334.27|337.15|334.75|337.15|334.75|336.67|334.27|0
1654271040000|2022-06-03 15:44:00|337.49|335.09|337.49|335.09|337.49|335.09|337.35|334.95|0
1654271050000|2022-06-03 15:44:10|337.62|335.22|338.03|335.63|338.03|335.63|337.62|335.22|0
1654271060000|2022-06-03 15:44:20|338.17|335.77|338.1|335.7|338.17|335.77|338.1|335.7|0
1654271070000|2022-06-03 15:44:30|338.17|335.77|337.49|335.09|338.17|335.77|337.49|335.09|0
1654271080000|2022-06-03 15:44:40|337.62|335.22|337.21|334.81|337.62|335.22|337.21|334.81|0
1654271090000|2022-06-03 15:44:50|337.15|334.75|337.35|334.95|337.35|334.95|337.15|334.75|0
1654271100000|2022-06-03 15:45:00|337.62|335.22|337.62|335.22|337.62|335.22|337.21|334.81|0
1654271110000|2022-06-03 15:45:10|337.76|335.36|338.17|335.77|338.17|335.77|337.76|335.36|0
1654271120000|2022-06-03 15:45:20|338.03|335.63|337.76|335.36|338.03|335.63|337.08|334.68|0
1654271130000|2022-06-03 15:45:30|337.62|335.22|337.76|335.36|337.89|335.49|337.62|335.22|0
1654271140000|2022-06-03 15:45:40|338.03|335.63|338.1|335.7|338.1|335.7|338.03|335.63|0
1654271150000|2022-06-03 15:45:50|338.85|336.45|338.98|336.58|338.98|336.58|338.85|336.45|0
1654271160000|2022-06-03 15:46:00|338.85|336.45|339.39|336.99|339.39|336.99|338.85|336.45|0
1654271170000|2022-06-03 15:46:10|339.53|337.13|339.94|337.54|339.94|337.54|339.53|337.13|0
1654271180000|2022-06-03 15:46:20|339.8|337.4|339.94|337.54|339.94|337.54|339.8|337.4|0
1654271190000|2022-06-03 15:46:30|340.07|337.67|340.48|338.08|340.48|338.08|340.07|337.67|0
1654271200000|2022-06-03 15:46:40|340.35|337.95|340.76|338.36|340.76|338.36|340.35|337.95|0
1654271210000|2022-06-03 15:46:50|340.35|337.95|339.66|337.26|340.35|337.95|339.66|337.26|0
1654271220000|2022-06-03 15:47:00|339.8|337.4|339.25|336.85|339.94|337.54|339.25|336.85|0
1654271230000|2022-06-03 15:47:10|339.19|336.79|338.71|336.31|339.39|336.99|338.71|336.31|0
1654271240000|2022-06-03 15:47:20|338.57|336.17|339.12|336.72|339.12|336.72|338.57|336.17|0
1654271250000|2022-06-03 15:47:30|338.85|336.45|338.84|336.44|339.25|336.85|338.84|336.44|0
1654271260000|2022-06-03 15:47:40|339.12|336.72|339.12|336.72|339.25|336.85|339.12|336.72|0
1654271270000|2022-06-03 15:47:50|339.25|336.85|339.39|336.99|339.39|336.99|339.19|336.79|0
1654271280000|2022-06-03 15:48:00|339.32|336.92|339.66|337.26|339.66|337.26|339.25|336.85|0
1654271290000|2022-06-03 15:48:10|339.87|337.47|340.07|337.67|340.07|337.67|339.87|337.47|0
1654271300000|2022-06-03 15:48:20|339.94|337.54|340.21|337.81|340.21|337.81|339.94|337.54|0
1654271310000|2022-06-03 15:48:30|340.07|337.67|340.62|338.22|340.62|338.22|340.07|337.67|0
1654271320000|2022-06-03 15:48:40|340.48|338.08|340.34|337.94|340.48|338.08|340.34|337.94|0
1654271330000|2022-06-03 15:48:50|340.42|338.02|340.75|338.35|340.75|338.35|340.34|337.94|0
1654271340000|2022-06-03 15:49:00|340.48|338.08|340.21|337.81|340.48|338.08|340.21|337.81|0
1654271350000|2022-06-03 15:49:10|340.07|337.67|340.75|338.35|340.75|338.35|340.07|337.67|0
1654271360000|2022-06-03 15:49:20|340.89|338.49|340.89|338.49|341.03|338.63|340.62|338.22|0
1654271370000|2022-06-03 15:49:30|341.16|338.76|340.89|338.49|341.16|338.76|340.89|338.49|0
1654271380000|2022-06-03 15:49:40|341.03|338.63|340.62|338.22|341.03|338.63|340.62|338.22|0
1654271390000|2022-06-03 15:49:50|340.34|337.94|340.89|338.49|340.89|338.49|340.34|337.94|0
1654271400000|2022-06-03 15:50:00|341.03|338.63|341.3|338.9|341.3|338.9|341.03|338.63|0
1654271410000|2022-06-03 15:50:10|341.58|339.18|342.12|339.72|342.12|339.72|341.58|339.18|0
1654271420000|2022-06-03 15:50:20|342.26|339.86|342.81|340.41|342.81|340.41|342.12|339.72|0
1654271430000|2022-06-03 15:50:30|342.47|340.07|342.67|340.27|342.67|340.27|342.47|340.07|0
1654271440000|2022-06-03 15:50:40|342.53|340.13|342.81|340.41|342.81|340.41|342.53|340.13|0
1654271450000|2022-06-03 15:50:50|342.12|339.72|341.99|339.59|342.12|339.72|341.99|339.59|0
1654271460000|2022-06-03 15:51:00|341.71|339.31|341.71|339.31|341.99|339.59|341.71|339.31|0
1654271470000|2022-06-03 15:51:10|341.57|339.17|340.89|338.49|341.57|339.17|340.75|338.35|0
1654271480000|2022-06-03 15:51:20|341.16|338.76|340.75|338.35|341.16|338.76|340.75|338.35|0
1654271490000|2022-06-03 15:51:30|340.48|338.08|340.21|337.81|340.62|338.22|340.21|337.81|0
1654271500000|2022-06-03 15:51:40|340|337.6|340.48|338.08|340.48|338.08|340|337.6|0
1654271510000|2022-06-03 15:51:50|341.03|338.63|341.44|339.04|341.44|339.04|341.03|338.63|0
1654271520000|2022-06-03 15:52:00|341.16|338.76|341.3|338.9|341.44|339.04|341.16|338.76|0
1654271530000|2022-06-03 15:52:10|340.82|338.42|340.41|338.01|340.82|338.42|340.41|338.01|0
1654271540000|2022-06-03 15:52:20|340.48|338.08|340.62|338.22|340.75|338.35|340.48|338.08|0
1654271550000|2022-06-03 15:52:30|340.48|338.08|340.21|337.81|340.62|338.22|340.21|337.81|0
1654271560000|2022-06-03 15:52:40|340.34|337.94|340.75|338.35|340.75|338.35|340.34|337.94|0
1654271570000|2022-06-03 15:52:50|340.96|338.56|341.44|339.04|341.44|339.04|340.96|338.56|0
1654271580000|2022-06-03 15:53:00|341.85|339.45|341.71|339.31|341.85|339.45|341.71|339.31|0
1654271590000|2022-06-03 15:53:10|341.57|339.17|341.03|338.63|341.57|339.17|341.03|338.63|0
1654271600000|2022-06-03 15:53:20|340.89|338.49|341.57|339.17|341.57|339.17|340.89|338.49|0
1654271610000|2022-06-03 15:53:30|341.71|339.31|342.06|339.66|342.06|339.66|341.71|339.31|0
1654271620000|2022-06-03 15:53:40|341.98|339.58|341.98|339.58|341.98|339.58|341.85|339.45|0
1654271630000|2022-06-03 15:53:50|341.64|339.24|342.12|339.72|342.12|339.72|341.57|339.17|0
1654271640000|2022-06-03 15:54:00|341.98|339.58|342.26|339.86|342.4|340|341.98|339.58|0
1654271650000|2022-06-03 15:54:10|342.12|339.72|342.12|339.72|342.26|339.86|342.12|339.72|0
1654271660000|2022-06-03 15:54:20|342.33|339.93|341.98|339.58|342.33|339.93|341.98|339.58|0
1654271670000|2022-06-03 15:54:30|341.85|339.45|341.44|339.04|341.85|339.45|341.44|339.04|0
1654271680000|2022-06-03 15:54:40|341.16|338.76|341.98|339.58|341.98|339.58|341.16|338.76|0
1654271690000|2022-06-03 15:54:50|341.85|339.45|342.12|339.72|342.12|339.72|341.71|339.31|0
1654271700000|2022-06-03 15:55:00|341.57|339.17|342.12|339.72|342.12|339.72|341.57|339.17|0
1654271710000|2022-06-03 15:55:10|342.4|340|341.3|338.9|342.4|340|341.16|338.76|0
1654271720000|2022-06-03 15:55:20|341.16|338.76|341.3|338.9|341.44|339.04|340.89|338.49|0
1654271730000|2022-06-03 15:55:30|340.89|338.49|340.34|337.94|341.16|338.76|340.34|337.94|0
1654271740000|2022-06-03 15:55:40|340.62|338.22|340.21|337.81|340.89|338.49|340.21|337.81|0
1654271750000|2022-06-03 15:55:50|340.07|337.67|339.93|337.53|340.21|337.81|339.8|337.4|0
1654271760000|2022-06-03 15:56:00|339.66|337.26|340.61|338.21|340.61|338.21|339.66|337.26|0
1654271770000|2022-06-03 15:56:10|341.02|338.62|340.48|338.08|341.02|338.62|340.48|338.08|0
1654271780000|2022-06-03 15:56:20|340.75|338.35|340.2|337.8|340.75|338.35|340.2|337.8|0
1654271790000|2022-06-03 15:56:30|340.07|337.67|339.93|337.53|340.07|337.67|339.93|337.53|0
1654271800000|2022-06-03 15:56:40|340.28|337.88|340.48|338.08|340.48|338.08|340.28|337.88|0
1654271810000|2022-06-03 15:56:50|340.61|338.21|340.48|338.08|340.75|338.35|340.48|338.08|0
1654271820000|2022-06-03 15:57:00|340.34|337.94|340.48|338.08|340.61|338.21|340.34|337.94|0
1654271830000|2022-06-03 15:57:10|340.2|337.8|340.2|337.8|340.2|337.8|340.07|337.67|0
1654271840000|2022-06-03 15:57:20|339.93|337.53|339.52|337.12|339.93|337.53|339.52|337.12|0
1654271850000|2022-06-03 15:57:30|339.39|336.99|339.39|336.99|339.39|336.99|339.25|336.85|0
1654271860000|2022-06-03 15:57:40|339.93|337.53|339.66|337.26|339.93|337.53|339.66|337.26|0
1654271870000|2022-06-03 15:57:50|339.79|337.39|339.52|337.12|339.79|337.39|339.52|337.12|0
1654271880000|2022-06-03 15:58:00|339.25|336.85|339.79|337.39|339.79|337.39|339.25|336.85|0
1654271890000|2022-06-03 15:58:10|339.52|337.12|338.98|336.58|339.52|337.12|338.98|336.58|0
1654271900000|2022-06-03 15:58:20|339.25|336.85|339.59|337.19|339.59|337.19|339.25|336.85|0
1654271910000|2022-06-03 15:58:30|339.25|336.85|339.38|336.98|339.52|337.12|339.25|336.85|0
1654271920000|2022-06-03 15:58:40|339.25|336.85|339.59|337.19|339.66|337.26|339.25|336.85|0
1654271930000|2022-06-03 15:58:50|339.25|336.85|339.52|337.12|339.52|337.12|339.25|336.85|0
1654271940000|2022-06-03 15:59:00|339.25|336.85|339.25|336.85|339.25|336.85|339.18|336.78|0
1654271950000|2022-06-03 15:59:10|339.38|336.98|339.25|336.85|339.38|336.98|339.25|336.85|0
1654271960000|2022-06-03 15:59:20|338.84|336.44|339.11|336.71|339.11|336.71|338.84|336.44|0
1654271970000|2022-06-03 15:59:30|339.38|336.98|339.38|336.98|339.52|337.12|339.38|336.98|0
1654271980000|2022-06-03 15:59:40|339.18|336.78|339.38|336.98|339.38|336.98|339.18|336.78|0
1654271990000|2022-06-03 15:59:50|339.52|337.12|339.25|336.85|339.73|337.33|339.25|336.85|0
1654272000000|2022-06-03 16:00:00|339.79|337.39|338.84|336.44|339.79|337.39|338.84|336.44|0
1654272010000|2022-06-03 16:00:10|338.43|336.03|338.57|336.17|338.84|336.44|338.43|336.03|0
1654272020000|2022-06-03 16:00:20|338.29|335.89|338.16|335.76|338.43|336.03|338.16|335.76|0
1654272030000|2022-06-03 16:00:30|338.09|335.69|338.02|335.62|338.16|335.76|338.02|335.62|0
1654272040000|2022-06-03 16:00:40|337.61|335.21|337.75|335.35|337.75|335.35|337.61|335.21|0
1654272050000|2022-06-03 16:00:50|337.61|335.21|337.75|335.35|337.89|335.49|337.61|335.21|0
1654272060000|2022-06-03 16:01:00|337.34|334.94|337.07|334.67|337.34|334.94|336.94|334.54|0
1654272070000|2022-06-03 16:01:10|336.87|334.47|336.94|334.54|336.94|334.54|336.87|334.47|0
1654272080000|2022-06-03 16:01:20|336.8|334.4|337.07|334.67|337.07|334.67|336.8|334.4|0
1654272090000|2022-06-03 16:01:30|336.94|334.54|336.94|334.54|336.94|334.54|336.94|334.54|0
1654272100000|2022-06-03 16:01:40|336.8|334.4|336.12|333.72|336.8|334.4|336.12|333.72|0
1654272110000|2022-06-03 16:01:50|335.72|333.32|335.44|333.04|335.72|333.32|335.44|333.04|0
1654272120000|2022-06-03 16:02:00|335.04|332.64|335.58|333.18|335.58|333.18|335.04|332.64|0
1654272130000|2022-06-03 16:02:10|335.44|333.04|335.31|332.91|335.44|333.04|335.17|332.77|0
1654272140000|2022-06-03 16:02:20|335.72|333.32|336.53|334.13|336.53|334.13|335.72|333.32|0
1654272150000|2022-06-03 16:02:30|336.66|334.26|336.93|334.53|337.21|334.81|336.66|334.26|0
1654272160000|2022-06-03 16:02:40|336.53|334.13|336.12|333.72|336.53|334.13|336.12|333.72|0
1654272170000|2022-06-03 16:02:50|335.99|333.59|336.26|333.86|336.39|333.99|335.99|333.59|0
1654272180000|2022-06-03 16:03:00|336.39|333.99|336.12|333.72|336.39|333.99|336.12|333.72|0
1654272190000|2022-06-03 16:03:10|336.39|333.99|336.26|333.86|336.39|333.99|336.26|333.86|0
1654272200000|2022-06-03 16:03:20|336.12|333.72|335.04|332.64|336.12|333.72|335.04|332.64|0
1654272210000|2022-06-03 16:03:30|335.17|332.77|335.17|332.77|335.17|332.77|335.17|332.77|0
1654272220000|2022-06-03 16:03:40|335.04|332.64|335.04|332.64|335.04|332.64|334.9|332.5|0
1654272230000|2022-06-03 16:03:50|334.9|332.5|334.9|332.5|335.04|332.64|334.9|332.5|0
1654272240000|2022-06-03 16:04:00|335.17|332.77|335.44|333.04|335.44|333.04|335.17|332.77|0
1654272250000|2022-06-03 16:04:10|335.58|333.18|335.71|333.31|336.12|333.72|335.58|333.18|0
1654272260000|2022-06-03 16:04:20|336.12|333.72|335.85|333.45|336.12|333.72|335.85|333.45|0
1654272270000|2022-06-03 16:04:30|336.26|333.86|335.85|333.45|336.39|333.99|335.85|333.45|0
1654272280000|2022-06-03 16:04:40|336.06|333.66|335.99|333.59|336.06|333.66|335.85|333.45|0
1654272290000|2022-06-03 16:04:50|335.71|333.31|335.58|333.18|335.71|333.31|335.58|333.18|0
1654272300000|2022-06-03 16:05:00|335.44|333.04|334.5|332.1|335.44|333.04|334.5|332.1|0
1654272310000|2022-06-03 16:05:10|334.9|332.5|335.98|333.58|335.98|333.58|334.77|332.37|0
1654272320000|2022-06-03 16:05:20|335.85|333.45|335.85|333.45|335.85|333.45|335.58|333.18|0
1654272330000|2022-06-03 16:05:30|335.71|333.31|335.71|333.31|335.85|333.45|335.71|333.31|0
1654272340000|2022-06-03 16:05:40|335.58|333.18|335.51|333.11|335.58|333.18|335.44|333.04|0
1654272350000|2022-06-03 16:05:50|335.44|333.04|335.31|332.91|335.44|333.04|335.31|332.91|0
1654272360000|2022-06-03 16:06:00|335.17|332.77|335.78|333.38|335.78|333.38|335.17|332.77|0
1654272370000|2022-06-03 16:06:10|335.44|333.04|335.85|333.45|335.85|333.45|335.44|333.04|0
1654272380000|2022-06-03 16:06:20|335.71|333.31|335.98|333.58|335.98|333.58|335.58|333.18|0
1654272390000|2022-06-03 16:06:30|336.12|333.72|336.12|333.72|336.12|333.72|335.98|333.58|0
1654272400000|2022-06-03 16:06:40|335.98|333.58|335.71|333.31|335.98|333.58|335.71|333.31|0
1654272410000|2022-06-03 16:06:50|335.98|333.58|336.39|333.99|336.39|333.99|335.98|333.58|0
1654272420000|2022-06-03 16:07:00|336.25|333.85|336.12|333.72|336.39|333.99|335.98|333.58|0
1654272430000|2022-06-03 16:07:10|336.39|333.99|336.12|333.72|336.39|333.99|336.12|333.72|0
1654272440000|2022-06-03 16:07:20|336.05|333.65|336.25|333.85|336.39|333.99|336.05|333.65|0
1654272450000|2022-06-03 16:07:30|336.12|333.72|336.25|333.85|336.39|333.99|336.12|333.72|0
1654272460000|2022-06-03 16:07:40|336.39|333.99|336.8|334.4|336.8|334.4|336.39|333.99|0
1654272470000|2022-06-03 16:07:50|336.66|334.26|337.48|335.08|337.48|335.08|336.66|334.26|0
1654272480000|2022-06-03 16:08:00|337.68|335.28|338.02|335.62|338.02|335.62|337.68|335.28|0
1654272490000|2022-06-03 16:08:10|338.29|335.89|338.15|335.75|338.43|336.03|338.15|335.75|0
1654272500000|2022-06-03 16:08:20|338.29|335.89|338.09|335.69|338.29|335.89|338.02|335.62|0
1654272510000|2022-06-03 16:08:30|338.02|335.62|338.15|335.75|338.15|335.75|337.88|335.48|0
1654272520000|2022-06-03 16:08:40|338.29|335.89|338.29|335.89|338.29|335.89|338.15|335.75|0
1654272530000|2022-06-03 16:08:50|338.43|336.03|338.56|336.16|338.7|336.3|338.43|336.03|0
1654272540000|2022-06-03 16:09:00|338.84|336.44|338.83|336.43|338.84|336.44|338.56|336.16|0
1654272550000|2022-06-03 16:09:10|338.97|336.57|338.83|336.43|338.97|336.57|338.7|336.3|0
1654272570000|2022-06-03 16:09:30|338.97|336.57|338.83|336.43|338.97|336.57|338.83|336.43|0
1654272580000|2022-06-03 16:09:40|338.7|336.3|338.83|336.43|339.11|336.71|338.7|336.3|0
1654272590000|2022-06-03 16:09:50|338.97|336.57|339.38|336.98|339.38|336.98|338.97|336.57|0
1654272600000|2022-06-03 16:10:00|338.97|336.57|338.97|336.57|338.97|336.57|338.83|336.43|0
1654272610000|2022-06-03 16:10:10|339.38|336.98|339.38|336.98|339.52|337.12|339.24|336.84|0
1654272620000|2022-06-03 16:10:20|339.24|336.84|339.52|337.12|339.52|337.12|338.91|336.51|0
1654272630000|2022-06-03 16:10:30|339.93|337.53|339.79|337.39|339.93|337.53|339.65|337.25|0
1654272640000|2022-06-03 16:10:40|339.24|336.84|339.52|337.12|339.65|337.25|339.24|336.84|0
1654272650000|2022-06-03 16:10:50|339.65|337.25|339.79|337.39|339.79|337.39|339.52|337.12|0
1654272660000|2022-06-03 16:11:00|339.52|337.12|339.38|336.98|339.52|337.12|339.11|336.71|0
1654272670000|2022-06-03 16:11:10|339.24|336.84|340.2|337.8|340.2|337.8|339.24|336.84|0
1654272680000|2022-06-03 16:11:20|339.92|337.52|339.92|337.52|339.92|337.52|339.65|337.25|0
1654272690000|2022-06-03 16:11:30|339.79|337.39|339.52|337.12|339.79|337.39|339.52|337.12|0
1654272700000|2022-06-03 16:11:40|339.59|337.19|339.38|336.98|339.65|337.25|339.38|336.98|0
1654272710000|2022-06-03 16:11:50|339.11|336.71|339.11|336.71|339.11|336.71|339.11|336.71|0
1654272720000|2022-06-03 16:12:00|338.97|336.57|338.15|335.75|338.97|336.57|338.09|335.69|0
1654272730000|2022-06-03 16:12:10|338.02|335.62|338.15|335.75|338.29|335.89|338.02|335.62|0
1654272740000|2022-06-03 16:12:20|338.02|335.62|337.88|335.48|338.02|335.62|337.88|335.48|0
1654272750000|2022-06-03 16:12:30|337.74|335.34|338.29|335.89|338.29|335.89|337.74|335.34|0
1654272760000|2022-06-03 16:12:40|338.42|336.02|338.83|336.43|338.9|336.5|338.42|336.02|0
1654272770000|2022-06-03 16:12:50|338.97|336.57|339.11|336.71|339.11|336.71|338.83|336.43|0
1654272780000|2022-06-03 16:13:00|338.97|336.57|338.97|336.57|339.11|336.71|338.97|336.57|0
1654272790000|2022-06-03 16:13:10|338.56|336.16|338.83|336.43|338.97|336.57|338.56|336.16|0
1654272800000|2022-06-03 16:13:20|338.97|336.57|339.11|336.71|339.11|336.71|338.97|336.57|0
1654272810000|2022-06-03 16:13:30|339.24|336.84|338.83|336.43|339.24|336.84|338.83|336.43|0
1654272820000|2022-06-03 16:13:40|338.7|336.3|338.56|336.16|338.7|336.3|338.42|336.02|0
1654272830000|2022-06-03 16:13:50|338.15|335.75|338.15|335.75|338.42|336.02|338.15|335.75|0
1654272840000|2022-06-03 16:14:00|338.29|335.89|338.56|336.16|338.56|336.16|338.29|335.89|0
1654272850000|2022-06-03 16:14:10|338.7|336.3|338.42|336.02|338.83|336.43|338.42|336.02|0
1654272860000|2022-06-03 16:14:20|338.7|336.3|338.49|336.09|338.7|336.3|338.42|336.02|0
1654272870000|2022-06-03 16:14:30|338.97|336.57|338.97|336.57|338.97|336.57|338.83|336.43|0
1654272880000|2022-06-03 16:14:40|339.1|336.7|338.97|336.57|339.1|336.7|338.83|336.43|0
1654272890000|2022-06-03 16:14:50|338.83|336.43|338.97|336.57|338.97|336.57|338.83|336.43|0
1654272900000|2022-06-03 16:15:00|338.83|336.43|338.83|336.43|338.97|336.57|338.83|336.43|0
1654272910000|2022-06-03 16:15:10|338.97|336.57|338.97|336.57|338.97|336.57|338.83|336.43|0
1654272920000|2022-06-03 16:15:20|339.1|336.7|338.83|336.43|339.1|336.7|338.83|336.43|0
1654272930000|2022-06-03 16:15:30|338.15|335.75|338.15|335.75|338.15|335.75|338.15|335.75|0
1654272940000|2022-06-03 16:15:40|338.29|335.89|338.29|335.89|338.7|336.3|338.29|335.89|0
1654272950000|2022-06-03 16:15:50|338.02|335.62|338.02|335.62|338.15|335.75|338.02|335.62|0
1654272960000|2022-06-03 16:16:00|337.61|335.21|336.93|334.53|337.61|335.21|336.93|334.53|0
1654272970000|2022-06-03 16:16:10|337.06|334.66|336.39|333.99|337.06|334.66|336.39|333.99|0
1654272980000|2022-06-03 16:16:20|336.79|334.39|336.93|334.53|337.13|334.73|336.79|334.39|0
1654272990000|2022-06-03 16:16:30|337.34|334.94|337.34|334.94|337.47|335.07|337.34|334.94|0
1654273000000|2022-06-03 16:16:40|337.2|334.8|337.47|335.07|337.61|335.21|337.2|334.8|0
1654273010000|2022-06-03 16:16:50|337.2|334.8|336.93|334.53|337.2|334.8|336.93|334.53|0
1654273020000|2022-06-03 16:17:00|336.79|334.39|337.2|334.8|337.2|334.8|336.79|334.39|0
1654273030000|2022-06-03 16:17:10|337.47|335.07|337.61|335.21|337.61|335.21|337.47|335.07|0
1654273040000|2022-06-03 16:17:20|337.47|335.07|337.06|334.66|337.47|335.07|337.06|334.66|0
1654273050000|2022-06-03 16:17:30|337.2|334.8|337.2|334.8|337.2|334.8|337.06|334.66|0
1654273060000|2022-06-03 16:17:40|337.06|334.66|336.66|334.26|337.06|334.66|336.66|334.26|0
1654273070000|2022-06-03 16:17:50|337.2|334.8|337.61|335.21|337.61|335.21|337.2|334.8|0
1654273080000|2022-06-03 16:18:00|337.74|335.34|338.01|335.61|338.01|335.61|337.61|335.21|0
1654273090000|2022-06-03 16:18:10|338.15|335.75|338.56|336.16|338.56|336.16|338.15|335.75|0
1654273100000|2022-06-03 16:18:20|338.69|336.29|338.56|336.16|338.69|336.29|338.42|336.02|0
1654273110000|2022-06-03 16:18:30|339.24|336.84|339.58|337.18|339.58|337.18|339.24|336.84|0
1654273120000|2022-06-03 16:18:40|339.65|337.25|340.13|337.73|340.13|337.73|339.65|337.25|0
1654273130000|2022-06-03 16:18:50|340.19|337.79|340.33|337.93|340.33|337.93|340.19|337.79|0
1654273140000|2022-06-03 16:19:00|340.47|338.07|340.47|338.07|340.74|338.34|340.33|337.93|0
1654273150000|2022-06-03 16:19:10|340.74|338.34|340.47|338.07|340.74|338.34|340.47|338.07|0
1654273160000|2022-06-03 16:19:20|340.6|338.2|340.74|338.34|340.74|338.34|340.6|338.2|0
1654273170000|2022-06-03 16:19:30|340.95|338.55|341.42|339.02|341.42|339.02|340.95|338.55|0
1654273180000|2022-06-03 16:19:40|341.56|339.16|341.7|339.3|341.7|339.3|341.56|339.16|0
1654273190000|2022-06-03 16:19:50|341.97|339.57|342.11|339.71|342.11|339.71|341.97|339.57|0
1654273200000|2022-06-03 16:20:00|342.25|339.85|341.84|339.44|342.52|340.12|341.84|339.44|0
1654273210000|2022-06-03 16:20:10|342.38|339.98|342.66|340.26|342.66|340.26|342.38|339.98|0
1654273220000|2022-06-03 16:20:20|342.8|340.4|342.52|340.12|342.8|340.4|342.38|339.98|0
1654273230000|2022-06-03 16:20:30|342.25|339.85|342.11|339.71|342.25|339.85|341.84|339.44|0
1654273240000|2022-06-03 16:20:40|341.97|339.57|341.97|339.57|341.97|339.57|341.84|339.44|0
1654273250000|2022-06-03 16:20:50|341.7|339.3|341.83|339.43|341.83|339.43|341.56|339.16|0
1654273260000|2022-06-03 16:21:00|341.97|339.57|342.11|339.71|342.11|339.71|341.97|339.57|0
1654273270000|2022-06-03 16:21:10|342.25|339.85|341.7|339.3|342.25|339.85|341.7|339.3|0
1654273280000|2022-06-03 16:21:20|341.56|339.16|340.95|338.55|341.56|339.16|340.95|338.55|0
1654273290000|2022-06-03 16:21:30|340.88|338.48|340.74|338.34|340.88|338.48|340.4|338|0
1654273300000|2022-06-03 16:21:40|340.88|338.48|341.01|338.61|341.15|338.75|340.88|338.48|0
1654273310000|2022-06-03 16:21:50|340.74|338.34|340.47|338.07|340.74|338.34|340.33|337.93|0
1654273320000|2022-06-03 16:22:00|340.19|337.79|340.19|337.79|340.33|337.93|340.06|337.66|0
1654273330000|2022-06-03 16:22:10|340.06|337.66|339.65|337.25|340.06|337.66|339.65|337.25|0
1654273340000|2022-06-03 16:22:20|339.92|337.52|339.99|337.59|339.99|337.59|339.78|337.38|0
1654273350000|2022-06-03 16:22:30|339.92|337.52|339.78|337.38|339.92|337.52|339.51|337.11|0
1654273360000|2022-06-03 16:22:40|339.65|337.25|338.83|336.43|339.65|337.25|338.83|336.43|0
1654273370000|2022-06-03 16:22:50|338.69|336.29|339.37|336.97|339.37|336.97|338.69|336.29|0
1654273380000|2022-06-03 16:23:00|339.24|336.84|338.9|336.5|339.24|336.84|338.9|336.5|0
1654273390000|2022-06-03 16:23:10|338.96|336.56|338.69|336.29|338.96|336.56|338.69|336.29|0
1654273400000|2022-06-03 16:23:20|338.83|336.43|339.1|336.7|339.1|336.7|338.83|336.43|0
1654273410000|2022-06-03 16:23:30|338.96|336.56|338.42|336.02|338.96|336.56|338.42|336.02|0
1654273420000|2022-06-03 16:23:40|338.01|335.61|337.2|334.8|338.01|335.61|337.2|334.8|0
1654273430000|2022-06-03 16:23:50|336.92|334.52|335.84|333.44|336.92|334.52|335.84|333.44|0
1654273440000|2022-06-03 16:24:00|335.71|333.31|335.98|333.58|335.98|333.58|335.57|333.17|0
1654273450000|2022-06-03 16:24:10|336.25|333.85|335.43|333.03|336.38|333.98|335.43|333.03|0
1654273460000|2022-06-03 16:24:20|335.71|333.31|335.57|333.17|336.11|333.71|335.57|333.17|0
1654273470000|2022-06-03 16:24:30|335.3|332.9|334.76|332.36|335.3|332.9|334.76|332.36|0
1654273480000|2022-06-03 16:24:40|335.03|332.63|335.3|332.9|335.3|332.9|335.03|332.63|0
1654273490000|2022-06-03 16:24:50|335.43|333.03|335.98|333.58|335.98|333.58|335.43|333.03|0
1654273500000|2022-06-03 16:25:00|335.84|333.44|336.25|333.85|336.25|333.85|335.84|333.44|0
1654273510000|2022-06-03 16:25:10|336.38|333.98|336.38|333.98|336.59|334.19|336.38|333.98|0
1654273520000|2022-06-03 16:25:20|336.11|333.71|335.7|333.3|336.11|333.71|335.7|333.3|0
1654273530000|2022-06-03 16:25:30|335.98|333.58|335.57|333.17|335.98|333.58|335.57|333.17|0
1654273540000|2022-06-03 16:25:40|335.3|332.9|335.7|333.3|335.7|333.3|335.1|332.7|0
1654273550000|2022-06-03 16:25:50|335.84|333.44|335.84|333.44|336.11|333.71|335.7|333.3|0
1654273560000|2022-06-03 16:26:00|335.98|333.58|336.25|333.85|336.25|333.85|335.98|333.58|0
1654273570000|2022-06-03 16:26:10|336.38|333.98|336.38|333.98|336.38|333.98|336.11|333.71|0
1654273580000|2022-06-03 16:26:20|336.18|333.78|336.52|334.12|336.52|334.12|336.18|333.78|0
1654273590000|2022-06-03 16:26:30|336.38|333.98|336.11|333.71|336.38|333.98|336.11|333.71|0
1654273600000|2022-06-03 16:26:40|336.52|334.12|336.25|333.85|336.52|334.12|336.25|333.85|0
1654273610000|2022-06-03 16:26:50|336.38|333.98|336.11|333.71|336.38|333.98|335.84|333.44|0
1654273620000|2022-06-03 16:27:00|336.38|333.98|337.33|334.93|337.33|334.93|336.38|333.98|0
1654273630000|2022-06-03 16:27:10|337.19|334.79|337.6|335.2|337.6|335.2|337.19|334.79|0
1654273640000|2022-06-03 16:27:20|337.47|335.07|337.06|334.66|337.47|335.07|337.06|334.66|0
1654273650000|2022-06-03 16:27:30|336.79|334.39|337.19|334.79|337.19|334.79|336.65|334.25|0
1654273660000|2022-06-03 16:27:40|336.92|334.52|337.13|334.73|337.19|334.79|336.92|334.52|0
1654273670000|2022-06-03 16:27:50|336.65|334.25|337.19|334.79|337.19|334.79|336.65|334.25|0
1654273680000|2022-06-03 16:28:00|336.79|334.39|336.65|334.25|336.79|334.39|336.65|334.25|0
1654273690000|2022-06-03 16:28:10|336.38|333.98|336.79|334.39|336.86|334.46|336.38|333.98|0
1654273700000|2022-06-03 16:28:20|336.65|334.25|336.65|334.25|336.79|334.39|336.65|334.25|0
1654273710000|2022-06-03 16:28:30|336.92|334.52|337.06|334.66|337.06|334.66|336.92|334.52|0
1654273720000|2022-06-03 16:28:40|336.65|334.25|336.65|334.25|336.92|334.52|336.65|334.25|0
1654273730000|2022-06-03 16:28:50|336.59|334.19|336.65|334.25|336.65|334.25|336.59|334.19|0
1654273740000|2022-06-03 16:29:00|336.79|334.39|336.65|334.25|336.79|334.39|336.65|334.25|0
1654273750000|2022-06-03 16:29:10|336.52|334.12|335.91|333.51|336.52|334.12|335.84|333.44|0
1654273760000|2022-06-03 16:29:20|335.84|333.44|336.24|333.84|336.24|333.84|335.84|333.44|0
1654273770000|2022-06-03 16:29:30|336.65|334.25|336.52|334.12|336.65|334.25|336.38|333.98|0
1654273780000|2022-06-03 16:29:40|336.65|334.25|335.97|333.57|336.65|334.25|335.84|333.44|0
1654273790000|2022-06-03 16:29:50|335.57|333.17|335.64|333.24|335.64|333.24|335.57|333.17|0
1654273800000|2022-06-03 16:30:00|335.57|333.17|335.7|333.3|335.7|333.3|335.3|332.9|0
1654273810000|2022-06-03 16:30:10|335.84|333.44|335.84|333.44|336.11|333.71|335.84|333.44|0
1654273820000|2022-06-03 16:30:20|335.97|333.57|335.3|332.9|335.97|333.57|335.3|332.9|0
1654273830000|2022-06-03 16:30:30|335.16|332.76|335.16|332.76|335.16|332.76|335.16|332.76|0
1654273840000|2022-06-03 16:30:40|335.03|332.63|335.3|332.9|335.3|332.9|335.03|332.63|0
1654273850000|2022-06-03 16:30:50|335.43|333.03|336.11|333.71|336.11|333.71|335.43|333.03|0
1654273860000|2022-06-03 16:31:00|336.24|333.84|335.97|333.57|336.51|334.11|335.97|333.57|0
1654273870000|2022-06-03 16:31:10|336.11|333.71|336.24|333.84|336.38|333.98|336.11|333.71|0
1654273880000|2022-06-03 16:31:20|336.11|333.71|335.97|333.57|336.11|333.71|335.91|333.51|0
1654273890000|2022-06-03 16:31:30|335.84|333.44|336.24|333.84|336.24|333.84|335.84|333.44|0
1654273900000|2022-06-03 16:31:40|336.11|333.71|336.31|333.91|336.38|333.98|336.11|333.71|0
1654273910000|2022-06-03 16:31:50|336.11|333.71|336.38|333.98|336.38|333.98|336.11|333.71|0
1654273920000|2022-06-03 16:32:00|336.31|333.91|336.51|334.11|336.51|334.11|336.24|333.84|0
1654273930000|2022-06-03 16:32:10|336.65|334.25|336.92|334.52|336.92|334.52|336.65|334.25|0
1654273940000|2022-06-03 16:32:20|336.65|334.25|336.65|334.25|336.65|334.25|336.65|334.25|0
1654273950000|2022-06-03 16:32:30|336.92|334.52|336.11|333.71|336.92|334.52|336.11|333.71|0
1654273960000|2022-06-03 16:32:40|335.57|333.17|336.11|333.71|336.24|333.84|335.57|333.17|0
1654273970000|2022-06-03 16:32:50|336.24|333.84|336.24|333.84|336.24|333.84|336.24|333.84|0
1654273980000|2022-06-03 16:33:00|336.38|333.98|336.24|333.84|336.38|333.98|336.24|333.84|0
1654273990000|2022-06-03 16:33:10|336.51|334.11|337.06|334.66|337.06|334.66|336.51|334.11|0
1654274000000|2022-06-03 16:33:20|337.33|334.93|337.19|334.79|337.33|334.93|337.06|334.66|0
1654274010000|2022-06-03 16:33:30|337.06|334.66|337.19|334.79|337.33|334.93|337.06|334.66|0
1654274020000|2022-06-03 16:33:40|337.33|334.93|337.19|334.79|337.33|334.93|337.19|334.79|0
1654274030000|2022-06-03 16:33:50|336.92|334.52|336.51|334.11|336.92|334.52|336.51|334.11|0
1654274040000|2022-06-03 16:34:00|336.65|334.25|336.65|334.25|336.78|334.38|336.51|334.11|0
1654274050000|2022-06-03 16:34:10|336.92|334.52|336.78|334.38|336.92|334.52|336.78|334.38|0
1654274060000|2022-06-03 16:34:20|336.92|334.52|336.65|334.25|336.92|334.52|336.51|334.11|0
1654274070000|2022-06-03 16:34:30|336.78|334.38|336.65|334.25|336.78|334.38|336.51|334.11|0
1654274080000|2022-06-03 16:34:40|336.51|334.11|336.38|333.98|336.51|334.11|336.38|333.98|0
1654274090000|2022-06-03 16:34:50|336.51|334.11|336.51|334.11|336.65|334.25|336.51|334.11|0
1654274100000|2022-06-03 16:35:00|336.85|334.45|337.06|334.66|337.06|334.66|336.78|334.38|0
1654274110000|2022-06-03 16:35:10|336.92|334.52|336.58|334.18|336.92|334.52|336.58|334.18|0
1654274120000|2022-06-03 16:35:20|336.65|334.25|337.06|334.66|337.06|334.66|336.65|334.25|0
1654274130000|2022-06-03 16:35:30|337.19|334.79|337.06|334.66|337.19|334.79|337.06|334.66|0
1654274140000|2022-06-03 16:35:40|337.19|334.79|336.24|333.84|337.19|334.79|336.24|333.84|0
1654274150000|2022-06-03 16:35:50|336.11|333.71|335.84|333.44|336.11|333.71|335.7|333.3|0
1654274160000|2022-06-03 16:36:00|335.97|333.57|336.38|333.98|336.65|334.25|335.97|333.57|0
1654274170000|2022-06-03 16:36:10|335.97|333.57|335.43|333.03|335.97|333.57|335.29|332.89|0
1654274180000|2022-06-03 16:36:20|335.83|333.43|335.7|333.3|335.83|333.43|335.43|333.03|0
1654274190000|2022-06-03 16:36:30|335.56|333.16|335.56|333.16|335.7|333.3|335.43|333.03|0
1654274200000|2022-06-03 16:36:40|335.29|332.89|335.29|332.89|335.29|332.89|335.29|332.89|0
1654274210000|2022-06-03 16:36:50|335.16|332.76|334.48|332.08|335.16|332.76|334.48|332.08|0
1654274220000|2022-06-03 16:37:00|334.62|332.22|334.28|331.88|334.62|332.22|334.28|331.88|0
1654274230000|2022-06-03 16:37:10|334.21|331.81|334.89|332.49|334.89|332.49|334.08|331.68|0
1654274240000|2022-06-03 16:37:20|334.48|332.08|334.89|332.49|334.89|332.49|334.48|332.08|0
1654274250000|2022-06-03 16:37:30|335.16|332.76|334.75|332.35|335.16|332.76|334.75|332.35|0
1654274260000|2022-06-03 16:37:40|334.62|332.22|334.35|331.95|334.62|332.22|334.35|331.95|0
1654274270000|2022-06-03 16:37:50|334.21|331.81|334.08|331.68|334.35|331.95|334.08|331.68|0
1654274280000|2022-06-03 16:38:00|333.94|331.54|333.4|331|333.94|331.54|333.4|331|0
1654274290000|2022-06-03 16:38:10|333.27|330.87|333.54|331.14|333.54|331.14|333.13|330.73|0
1654274300000|2022-06-03 16:38:20|333.67|331.27|333.47|331.07|333.67|331.27|333.47|331.07|0
1654274310000|2022-06-03 16:38:30|333.4|331|333.13|330.73|333.4|331|333.13|330.73|0
1654274320000|2022-06-03 16:38:40|333|330.6|332.86|330.46|333|330.6|332.86|330.46|0
1654274330000|2022-06-03 16:38:50|333|330.6|333.13|330.73|333.13|330.73|333|330.6|0
1654274340000|2022-06-03 16:39:00|333.54|331.14|333.4|331|334.08|331.68|333.4|331|0
1654274350000|2022-06-03 16:39:10|333.13|330.73|332.86|330.46|333.13|330.73|332.86|330.46|0
1654274360000|2022-06-03 16:39:20|333|330.6|333|330.6|333.07|330.67|333|330.6|0
1654274370000|2022-06-03 16:39:30|332.86|330.46|332.33|329.93|332.86|330.46|332.33|329.93|0
1654274380000|2022-06-03 16:39:40|332.19|329.79|332.73|330.33|332.73|330.33|332.19|329.79|0
1654274390000|2022-06-03 16:39:50|332.86|330.46|332.73|330.33|333|330.6|332.73|330.33|0
1654274400000|2022-06-03 16:40:00|333|330.6|332.59|330.19|333|330.6|332.59|330.19|0
1654274410000|2022-06-03 16:40:10|332.46|330.06|332.73|330.33|332.86|330.46|332.46|330.06|0
1654274420000|2022-06-03 16:40:20|333|330.6|332.59|330.19|333|330.6|332.59|330.19|0
1654274430000|2022-06-03 16:40:30|332.86|330.46|333.13|330.73|333.13|330.73|332.86|330.46|0
1654274440000|2022-06-03 16:40:40|333|330.6|333|330.6|333|330.6|333|330.6|0
1654274450000|2022-06-03 16:40:50|333.07|330.67|333.4|331|333.4|331|333.07|330.67|0
1654274460000|2022-06-03 16:41:00|333.54|331.14|333.67|331.27|333.67|331.27|333.54|331.14|0
1654274470000|2022-06-03 16:41:10|333.54|331.14|333.81|331.41|334.01|331.61|333.54|331.14|0
1654274480000|2022-06-03 16:41:20|333.94|331.54|334.15|331.75|334.15|331.75|333.81|331.41|0
1654274490000|2022-06-03 16:41:30|334.28|331.88|333.94|331.54|334.35|331.95|333.94|331.54|0
1654274500000|2022-06-03 16:41:40|334.08|331.68|334.89|332.49|334.89|332.49|334.08|331.68|0
1654274510000|2022-06-03 16:41:50|334.75|332.35|334.89|332.49|334.89|332.49|334.48|332.08|0
1654274520000|2022-06-03 16:42:00|334.75|332.35|334.75|332.35|334.75|332.35|334.75|332.35|0
1654274530000|2022-06-03 16:42:10|334.89|332.49|334.28|331.88|334.89|332.49|334.28|331.88|0
1654274540000|2022-06-03 16:42:20|334.35|331.95|334.08|331.68|334.35|331.95|334.08|331.68|0
1654274550000|2022-06-03 16:42:30|333.94|331.54|333.94|331.54|333.94|331.54|333.81|331.41|0
1654274560000|2022-06-03 16:42:40|334.08|331.68|333.94|331.54|334.08|331.68|333.81|331.41|0
1654274570000|2022-06-03 16:42:50|334.21|331.81|334.34|331.94|334.48|332.08|334.21|331.81|0
1654274580000|2022-06-03 16:43:00|334.69|332.29|334.61|332.21|335.02|332.62|334.61|332.21|0
1654274590000|2022-06-03 16:43:10|334.48|332.08|334.75|332.35|334.75|332.35|334.48|332.08|0
1654274600000|2022-06-03 16:43:20|334.88|332.48|335.43|333.03|335.43|333.03|334.88|332.48|0
1654274610000|2022-06-03 16:43:30|335.56|333.16|335.56|333.16|335.56|333.16|335.43|333.03|0
1654274620000|2022-06-03 16:43:40|335.7|333.3|335.7|333.3|335.7|333.3|335.29|332.89|0
1654274630000|2022-06-03 16:43:50|335.43|333.03|335.43|333.03|335.7|333.3|335.43|333.03|0
1654274640000|2022-06-03 16:44:00|335.5|333.1|335.7|333.3|335.7|333.3|335.43|333.03|0
1654274650000|2022-06-03 16:44:10|335.56|333.16|335.29|332.89|335.56|333.16|335.29|332.89|0
1654274660000|2022-06-03 16:44:20|335.15|332.75|335.02|332.62|335.15|332.75|335.02|332.62|0
1654274670000|2022-06-03 16:44:30|335.15|332.75|335.02|332.62|335.15|332.75|334.88|332.48|0
1654274680000|2022-06-03 16:44:40|334.61|332.21|334.75|332.35|334.82|332.42|334.61|332.21|0
1654274690000|2022-06-03 16:44:50|334.61|332.21|334.48|332.08|334.61|332.21|334.48|332.08|0
1654274700000|2022-06-03 16:45:00|334.21|331.81|334.21|331.81|334.48|332.08|334.21|331.81|0
1654274710000|2022-06-03 16:45:10|334.61|332.21|334.61|332.21|334.61|332.21|334.48|332.08|0
1654274720000|2022-06-03 16:45:20|334.88|332.48|335.02|332.62|335.02|332.62|334.88|332.48|0
1654274730000|2022-06-03 16:45:30|334.88|332.48|334.75|332.35|334.88|332.48|334.61|332.21|0
1654274740000|2022-06-03 16:45:40|334.88|332.48|334.88|332.48|335.15|332.75|334.88|332.48|0
1654274750000|2022-06-03 16:45:50|335.02|332.62|334.88|332.48|335.02|332.62|334.88|332.48|0
1654274760000|2022-06-03 16:46:00|335.15|332.75|335.29|332.89|335.29|332.89|335.15|332.75|0
1654274770000|2022-06-03 16:46:10|335.02|332.62|335.09|332.69|335.15|332.75|334.88|332.48|0
1654274780000|2022-06-03 16:46:20|334.88|332.48|335.15|332.75|335.15|332.75|334.88|332.48|0
1654274790000|2022-06-03 16:46:30|335.42|333.02|335.29|332.89|335.42|333.02|335.15|332.75|0
1654274800000|2022-06-03 16:46:40|335.15|332.75|335.29|332.89|335.29|332.89|335.02|332.62|0
1654274810000|2022-06-03 16:46:50|335.15|332.75|335.02|332.62|335.15|332.75|335.02|332.62|0
1654274820000|2022-06-03 16:47:00|335.29|332.89|335.02|332.62|335.29|332.89|335.02|332.62|0
1654274830000|2022-06-03 16:47:10|334.88|332.48|334.75|332.35|334.88|332.48|334.75|332.35|0
1654274840000|2022-06-03 16:47:20|334.61|332.21|334.75|332.35|334.75|332.35|334.61|332.21|0
1654274850000|2022-06-03 16:47:30|334.95|332.55|334.75|332.35|335.02|332.62|334.61|332.21|0
1654274860000|2022-06-03 16:47:40|334.61|332.21|334.48|332.08|334.61|332.21|334.34|331.94|0
1654274870000|2022-06-03 16:47:50|334.61|332.21|334.48|332.08|334.75|332.35|334.48|332.08|0
1654274880000|2022-06-03 16:48:00|334.34|331.94|333.8|331.4|334.48|332.08|333.8|331.4|0
1654274890000|2022-06-03 16:48:10|333.67|331.27|333.26|330.86|333.67|331.27|333.26|330.86|0
1654274900000|2022-06-03 16:48:20|333.13|330.73|333.26|330.86|333.26|330.86|332.86|330.46|0
1654274910000|2022-06-03 16:48:30|333.13|330.73|332.99|330.59|333.13|330.73|332.99|330.59|0
1654274920000|2022-06-03 16:48:40|332.86|330.46|332.66|330.26|332.99|330.59|332.66|330.26|0
1654274930000|2022-06-03 16:48:50|332.73|330.33|332.32|329.92|332.73|330.33|332.32|329.92|0
1654274940000|2022-06-03 16:49:00|332.19|329.79|332.59|330.19|332.59|330.19|332.19|329.79|0
1654274950000|2022-06-03 16:49:10|332.73|330.33|332.99|330.59|333.26|330.86|332.73|330.33|0
1654274960000|2022-06-03 16:49:20|333.13|330.73|332.72|330.32|333.13|330.73|332.72|330.32|0
1654274970000|2022-06-03 16:49:30|332.59|330.19|332.53|330.13|332.59|330.19|332.32|329.92|0
1654274980000|2022-06-03 16:49:40|332.72|330.32|332.72|330.32|332.72|330.32|332.59|330.19|0
1654274990000|2022-06-03 16:49:50|332.59|330.19|332.99|330.59|332.99|330.59|332.59|330.19|0
1654275000000|2022-06-03 16:50:00|333.53|331.13|333.53|331.13|333.67|331.27|333.4|331|0
1654275010000|2022-06-03 16:50:10|333.94|331.54|334.48|332.08|334.48|332.08|333.94|331.54|0
1654275020000|2022-06-03 16:50:20|334.61|332.21|334.48|332.08|334.61|332.21|334.34|331.94|0
1654275030000|2022-06-03 16:50:30|334.34|331.94|334.48|332.08|334.48|332.08|334.21|331.81|0
1654275040000|2022-06-03 16:50:40|334.61|332.21|334.28|331.88|334.61|332.21|334.28|331.88|0
1654275050000|2022-06-03 16:50:50|334.34|331.94|335.29|332.89|335.29|332.89|334.34|331.94|0
1654275060000|2022-06-03 16:51:00|335.15|332.75|335.69|333.29|335.69|333.29|335.15|332.75|0
1654275070000|2022-06-03 16:51:10|335.56|333.16|335.56|333.16|335.69|333.29|335.56|333.16|0
1654275080000|2022-06-03 16:51:20|335.69|333.29|335.56|333.16|335.69|333.29|335.56|333.16|0
1654275090000|2022-06-03 16:51:30|335.42|333.02|334.88|332.48|335.42|333.02|334.88|332.48|0
1654275100000|2022-06-03 16:51:40|334.61|332.21|334.75|332.35|334.75|332.35|334.61|332.21|0
1654275110000|2022-06-03 16:51:50|334.55|332.15|334.61|332.21|334.61|332.21|334.48|332.08|0
1654275120000|2022-06-03 16:52:00|334.48|332.08|334.75|332.35|334.75|332.35|334.34|331.94|0
1654275130000|2022-06-03 16:52:10|334.48|332.08|334.75|332.35|334.75|332.35|334.48|332.08|0
1654275140000|2022-06-03 16:52:20|334.61|332.21|334.07|331.67|334.61|332.21|334.07|331.67|0
1654275150000|2022-06-03 16:52:30|333.8|331.4|333.53|331.13|333.8|331.4|333.53|331.13|0
1654275160000|2022-06-03 16:52:40|333.4|331|333.4|331|333.4|331|333.26|330.86|0
1654275170000|2022-06-03 16:52:50|333.26|330.86|333.53|331.13|333.53|331.13|333.26|330.86|0
1654275180000|2022-06-03 16:53:00|333.4|331|333.26|330.86|333.53|331.13|333.26|330.86|0
1654275190000|2022-06-03 16:53:10|333.4|331|333.4|331|333.4|331|333.26|330.86|0
1654275200000|2022-06-03 16:53:20|333.33|330.93|333.4|331|333.4|331|333.26|330.86|0
1654275210000|2022-06-03 16:53:30|333.13|330.73|332.72|330.32|333.13|330.73|332.72|330.32|0
1654275220000|2022-06-03 16:53:40|332.86|330.46|332.99|330.59|332.99|330.59|332.86|330.46|0
1654275230000|2022-06-03 16:53:50|332.93|330.53|332.86|330.46|332.93|330.53|332.86|330.46|0
1654275240000|2022-06-03 16:54:00|332.72|330.32|332.86|330.46|332.86|330.46|332.72|330.32|0
1654275250000|2022-06-03 16:54:10|332.72|330.32|332.59|330.19|332.72|330.32|332.59|330.19|0
1654275260000|2022-06-03 16:54:20|332.45|330.05|332.59|330.19|332.72|330.32|332.45|330.05|0
1654275270000|2022-06-03 16:54:30|332.45|330.05|332.59|330.19|332.59|330.19|332.45|330.05|0
1654275280000|2022-06-03 16:54:40|332.45|330.05|332.45|330.05|332.59|330.19|332.45|330.05|0
1654275290000|2022-06-03 16:54:50|332.32|329.92|332.32|329.92|332.32|329.92|332.25|329.85|0
1654275300000|2022-06-03 16:55:00|332.18|329.78|332.52|330.12|332.52|330.12|332.18|329.78|0
1654275310000|2022-06-03 16:55:10|332.32|329.92|332.18|329.78|332.45|330.05|332.18|329.78|0
1654275320000|2022-06-03 16:55:20|332.05|329.65|331.92|329.52|332.18|329.78|331.92|329.52|0
1654275330000|2022-06-03 16:55:30|331.78|329.38|331.65|329.25|331.78|329.38|331.65|329.25|0
1654275340000|2022-06-03 16:55:40|330.71|328.31|330.98|328.58|330.98|328.58|330.71|328.31|0
1654275350000|2022-06-03 16:55:50|331.24|328.84|331.11|328.71|331.51|329.11|331.11|328.71|0
1654275360000|2022-06-03 16:56:00|330.84|328.44|330.31|327.91|330.84|328.44|330.31|327.91|0
1654275370000|2022-06-03 16:56:10|329.91|327.51|329.77|327.37|329.91|327.51|329.64|327.24|0
1654275380000|2022-06-03 16:56:20|329.91|327.51|330.31|327.91|330.31|327.91|329.91|327.51|0
1654275390000|2022-06-03 16:56:30|330.24|327.84|330.04|327.64|330.31|327.91|330.04|327.64|0
1654275400000|2022-06-03 16:56:40|329.9|327.5|329.97|327.57|329.97|327.57|329.77|327.37|0
1654275410000|2022-06-03 16:56:50|330.04|327.64|329.9|327.5|330.04|327.64|329.77|327.37|0
1654275420000|2022-06-03 16:57:00|330.04|327.64|330.57|328.17|330.57|328.17|330.04|327.64|0
1654275430000|2022-06-03 16:57:10|330.44|328.04|330.44|328.04|330.44|328.04|330.31|327.91|0
1654275440000|2022-06-03 16:57:20|330.17|327.77|330.11|327.71|330.44|328.04|330.11|327.71|0
1654275450000|2022-06-03 16:57:30|330.17|327.77|329.77|327.37|330.17|327.77|329.77|327.37|0
1654275460000|2022-06-03 16:57:40|329.64|327.24|329.64|327.24|329.77|327.37|329.64|327.24|0
1654275470000|2022-06-03 16:57:50|330.17|327.77|330.17|327.77|330.17|327.77|330.17|327.77|0
1654275480000|2022-06-03 16:58:00|330.31|327.91|330.98|328.58|330.98|328.58|330.31|327.91|0
1654275490000|2022-06-03 16:58:10|330.57|328.17|330.57|328.17|330.57|328.17|330.31|327.91|0
1654275500000|2022-06-03 16:58:20|330.44|328.04|330.91|328.51|330.98|328.58|330.44|328.04|0
1654275510000|2022-06-03 16:58:30|330.98|328.58|330.71|328.31|330.98|328.58|330.57|328.17|0
1654275520000|2022-06-03 16:58:40|330.84|328.44|330.84|328.44|330.98|328.58|330.71|328.31|0
1654275530000|2022-06-03 16:58:50|330.97|328.57|330.97|328.57|330.97|328.57|330.84|328.44|0
1654275540000|2022-06-03 16:59:00|330.84|328.44|330.97|328.57|330.97|328.57|330.84|328.44|0
1654275550000|2022-06-03 16:59:10|330.84|328.44|330.84|328.44|330.84|328.44|330.71|328.31|0
1654275560000|2022-06-03 16:59:20|330.44|328.04|330.31|327.91|330.44|328.04|330.31|327.91|0
1654275570000|2022-06-03 16:59:30|330.3|327.9|330.17|327.77|330.3|327.9|330.04|327.64|0
1654275580000|2022-06-03 16:59:40|330.04|327.64|330.04|327.64|330.04|327.64|329.9|327.5|0
1654275590000|2022-06-03 16:59:50|329.9|327.5|329.77|327.37|330.04|327.64|329.77|327.37|0
1654275600000|2022-06-03 17:00:00|329.9|327.5|329.77|327.37|329.9|327.5|329.77|327.37|0
1654275610000|2022-06-03 17:00:10|330.3|327.9|330.44|328.04|330.44|328.04|330.17|327.77|0
1654275620000|2022-06-03 17:00:20|330.3|327.9|329.77|327.37|330.3|327.9|329.77|327.37|0
1654275630000|2022-06-03 17:00:30|329.64|327.24|330.04|327.64|330.17|327.77|329.64|327.24|0
1654275640000|2022-06-03 17:00:40|330.17|327.77|330.17|327.77|330.3|327.9|330.04|327.64|0
1654275650000|2022-06-03 17:00:50|329.77|327.37|329.64|327.24|329.77|327.37|329.64|327.24|0
1654275660000|2022-06-03 17:01:00|329.23|326.83|328.43|326.03|329.23|326.83|328.43|326.03|0
1654275670000|2022-06-03 17:01:10|328.57|326.17|328.17|325.77|328.57|326.17|328.17|325.77|0
1654275680000|2022-06-03 17:01:20|328.3|325.9|328.03|325.63|328.3|325.9|328.03|325.63|0
1654275690000|2022-06-03 17:01:30|327.9|325.5|328.17|325.77|328.17|325.77|327.9|325.5|0
1654275700000|2022-06-03 17:01:40|327.9|325.5|327.63|325.23|327.9|325.5|327.63|325.23|0
1654275710000|2022-06-03 17:01:50|327.77|325.37|327.9|325.5|328.03|325.63|327.77|325.37|0
1654275720000|2022-06-03 17:02:00|327.77|325.37|327.77|325.37|327.77|325.37|327.77|325.37|0
1654275730000|2022-06-03 17:02:10|327.63|325.23|327.37|324.97|327.63|325.23|327.37|324.97|0
1654275740000|2022-06-03 17:02:20|327.24|324.84|327.23|324.83|327.24|324.84|327.1|324.7|0
1654275750000|2022-06-03 17:02:30|327.1|324.7|326.97|324.57|327.1|324.7|326.84|324.44|0
1654275760000|2022-06-03 17:02:40|326.84|324.44|326.97|324.57|326.97|324.57|326.84|324.44|0
1654275770000|2022-06-03 17:02:50|326.7|324.3|326.3|323.9|326.7|324.3|326.3|323.9|0
1654275780000|2022-06-03 17:03:00|326.17|323.77|326.3|323.9|326.57|324.17|326.17|323.77|0
1654275790000|2022-06-03 17:03:10|326.57|324.17|326.57|324.17|326.84|324.44|326.57|324.17|0
1654275800000|2022-06-03 17:03:20|326.84|324.44|326.57|324.17|326.84|324.44|326.57|324.17|0
1654275810000|2022-06-03 17:03:30|326.7|324.3|326.7|324.3|326.7|324.3|326.44|324.04|0
1654275820000|2022-06-03 17:03:40|326.44|324.04|325.91|323.51|326.44|324.04|325.91|323.51|0
1654275830000|2022-06-03 17:03:50|325.77|323.37|325.38|322.98|325.77|323.37|325.38|322.98|0
1654275840000|2022-06-03 17:04:00|325.24|322.84|324.98|322.58|325.38|322.98|324.98|322.58|0
1654275850000|2022-06-03 17:04:10|325.11|322.71|324.58|322.18|325.11|322.71|324.58|322.18|0
1654275860000|2022-06-03 17:04:20|324.85|322.45|324.71|322.31|324.85|322.45|324.45|322.05|0
1654275870000|2022-06-03 17:04:30|324.85|322.45|324.85|322.45|324.85|322.45|324.71|322.31|0
1654275880000|2022-06-03 17:04:40|324.45|322.05|324.45|322.05|324.58|322.18|324.45|322.05|0
1654275890000|2022-06-03 17:04:50|324.85|322.45|324.98|322.58|324.98|322.58|324.85|322.45|0
1654275900000|2022-06-03 17:05:00|324.85|322.45|324.71|322.31|324.98|322.58|324.71|322.31|0
1654275910000|2022-06-03 17:05:10|324.85|322.45|325.76|323.36|328.05|325.65|324.85|322.45|0
1654275920000|2022-06-03 17:05:20|325.9|323.5|326.29|323.89|326.29|323.89|325.9|323.5|0
1654275930000|2022-06-03 17:05:30|326.42|324.02|326.36|323.96|326.42|324.02|326.36|323.96|0
1654275940000|2022-06-03 17:05:40|326.56|324.16|327.22|324.82|327.22|324.82|326.56|324.16|0
1654275950000|2022-06-03 17:05:50|327.09|324.69|326.96|324.56|327.09|324.69|326.82|324.42|0
1654275960000|2022-06-03 17:06:00|326.56|324.16|326.16|323.76|326.56|324.16|325.89|323.49|0
1654275970000|2022-06-03 17:06:10|326.29|323.89|325.76|323.36|326.29|323.89|325.76|323.36|0
1654275980000|2022-06-03 17:06:20|325.89|323.49|326.03|323.63|326.03|323.63|325.76|323.36|0
1654275990000|2022-06-03 17:06:30|326.16|323.76|325.89|323.49|326.16|323.76|325.89|323.49|0
1654276000000|2022-06-03 17:06:40|325.76|323.36|325.63|323.23|325.89|323.49|325.63|323.23|0
1654276010000|2022-06-03 17:06:50|325.36|322.96|325.1|322.7|325.36|322.96|325.1|322.7|0
1654276020000|2022-06-03 17:07:00|324.97|322.57|324.84|322.44|324.97|322.57|324.84|322.44|0
1654276030000|2022-06-03 17:07:10|324.9|322.5|324.64|322.24|324.9|322.5|324.64|322.24|0
1654276040000|2022-06-03 17:07:20|324.7|322.3|325.1|322.7|325.1|322.7|324.57|322.17|0
1654276050000|2022-06-03 17:07:30|325.76|323.36|325.89|323.49|325.89|323.49|325.63|323.23|0
1654276060000|2022-06-03 17:07:40|326.03|323.63|326.03|323.63|326.16|323.76|326.03|323.63|0
1654276070000|2022-06-03 17:07:50|326.16|323.76|326.42|324.02|326.42|324.02|326.16|323.76|0
1654276080000|2022-06-03 17:08:00|326.29|323.89|326.29|323.89|326.56|324.16|326.29|323.89|0
1654276090000|2022-06-03 17:08:10|326.56|324.16|326.95|324.55|326.95|324.55|326.56|324.16|0
1654276100000|2022-06-03 17:08:20|327.09|324.69|327.35|324.95|327.35|324.95|327.09|324.69|0
1654276110000|2022-06-03 17:08:30|327.22|324.82|327.49|325.09|327.49|325.09|327.22|324.82|0
1654276120000|2022-06-03 17:08:40|327.88|325.48|328.02|325.62|328.02|325.62|327.88|325.48|0
1654276130000|2022-06-03 17:08:50|328.28|325.88|328.15|325.75|328.28|325.88|328.15|325.75|0
1654276140000|2022-06-03 17:09:00|327.75|325.35|327.75|325.35|327.75|325.35|327.35|324.95|0
1654276150000|2022-06-03 17:09:10|327.62|325.22|328.42|326.02|328.42|326.02|327.62|325.22|0
1654276160000|2022-06-03 17:09:20|328.28|325.88|327.88|325.48|328.28|325.88|327.88|325.48|0
1654276170000|2022-06-03 17:09:30|327.75|325.35|327.75|325.35|327.88|325.48|327.75|325.35|0
1654276180000|2022-06-03 17:09:40|328.02|325.62|328.28|325.88|328.28|325.88|328.02|325.62|0
1654276190000|2022-06-03 17:09:50|327.88|325.48|327.88|325.48|327.88|325.48|327.75|325.35|0
1654276200000|2022-06-03 17:10:00|327.75|325.35|328.15|325.75|328.28|325.88|327.75|325.35|0
1654276210000|2022-06-03 17:10:10|328.28|325.88|328.42|326.02|328.55|326.15|328.28|325.88|0
1654276220000|2022-06-03 17:10:20|328.02|325.62|328.15|325.75|328.28|325.88|328.02|325.62|0
1654276230000|2022-06-03 17:10:30|328.28|325.88|328.28|325.88|328.28|325.88|328.15|325.75|0
1654276240000|2022-06-03 17:10:40|328.42|326.02|328.09|325.69|328.42|326.02|328.09|325.69|0
1654276250000|2022-06-03 17:10:50|327.62|325.22|327.48|325.08|327.62|325.22|327.22|324.82|0
1654276260000|2022-06-03 17:11:00|327.35|324.95|328.02|325.62|328.02|325.62|327.35|324.95|0
1654276270000|2022-06-03 17:11:10|328.15|325.75|328.15|325.75|328.15|325.75|328.02|325.62|0
1654276280000|2022-06-03 17:11:20|327.88|325.48|328.15|325.75|328.15|325.75|327.88|325.48|0
1654276290000|2022-06-03 17:11:30|328.28|325.88|328.41|326.01|328.41|326.01|328.15|325.75|0
1654276300000|2022-06-03 17:11:40|328.55|326.15|328.15|325.75|328.55|326.15|328.15|325.75|0
1654276310000|2022-06-03 17:11:50|327.88|325.48|327.62|325.22|328.02|325.62|327.62|325.22|0
1654276320000|2022-06-03 17:12:00|327.75|325.35|327.62|325.22|327.75|325.35|327.62|325.22|0
1654276330000|2022-06-03 17:12:10|327.88|325.48|328.15|325.75|328.15|325.75|327.88|325.48|0
1654276340000|2022-06-03 17:12:20|328.02|325.62|327.88|325.48|328.15|325.75|327.88|325.48|0
1654276350000|2022-06-03 17:12:30|327.62|325.22|327.88|325.48|328.15|325.75|327.62|325.22|0
1654276360000|2022-06-03 17:12:40|328.02|325.62|327.75|325.35|328.02|325.62|327.75|325.35|0
1654276370000|2022-06-03 17:12:50|328.15|325.75|328.01|325.61|328.15|325.75|328.01|325.61|0
1654276380000|2022-06-03 17:13:00|328.28|325.88|328.41|326.01|328.41|326.01|328.28|325.88|0
1654276390000|2022-06-03 17:13:10|328.68|326.28|328.68|326.28|328.68|326.28|328.68|326.28|0
1654276400000|2022-06-03 17:13:20|328.81|326.41|328.81|326.41|328.81|326.41|328.68|326.28|0
1654276410000|2022-06-03 17:13:30|328.68|326.28|328.81|326.41|328.95|326.55|328.68|326.28|0
1654276420000|2022-06-03 17:13:40|329.08|326.68|329.08|326.68|329.15|326.75|328.95|326.55|0
1654276430000|2022-06-03 17:13:50|329.21|326.81|328.95|326.55|329.21|326.81|328.95|326.55|0
1654276440000|2022-06-03 17:14:00|329.08|326.68|328.95|326.55|329.08|326.68|328.95|326.55|0
1654276450000|2022-06-03 17:14:10|328.81|326.41|328.95|326.55|328.95|326.55|328.68|326.28|0
1654276460000|2022-06-03 17:14:20|329.08|326.68|329.48|327.08|329.48|327.08|329.08|326.68|0
1654276470000|2022-06-03 17:14:30|329.35|326.95|329.75|327.35|329.75|327.35|329.35|326.95|0
1654276480000|2022-06-03 17:14:40|329.88|327.48|330.15|327.75|330.15|327.75|329.88|327.48|0
1654276490000|2022-06-03 17:14:50|330.01|327.61|330.15|327.75|330.28|327.88|330.01|327.61|0
1654276500000|2022-06-03 17:15:00|330.01|327.61|330.95|328.55|330.95|328.55|330.01|327.61|0
1654276510000|2022-06-03 17:15:10|330.55|328.15|330.82|328.42|330.95|328.55|330.55|328.15|0
1654276520000|2022-06-03 17:15:20|331.08|328.68|330.82|328.42|331.08|328.68|330.82|328.42|0
1654276530000|2022-06-03 17:15:30|330.95|328.55|331.08|328.68|331.08|328.68|330.82|328.42|0
1654276540000|2022-06-03 17:15:40|330.95|328.55|331.08|328.68|331.22|328.82|330.95|328.55|0
1654276550000|2022-06-03 17:15:50|331.35|328.95|331.75|329.35|331.75|329.35|331.35|328.95|0
1654276560000|2022-06-03 17:16:00|331.22|328.82|330.95|328.55|331.35|328.95|330.95|328.55|0
1654276570000|2022-06-03 17:16:10|331.08|328.68|330.68|328.28|331.08|328.68|330.68|328.28|0
1654276580000|2022-06-03 17:16:20|330.81|328.41|331.08|328.68|331.08|328.68|330.81|328.41|0
1654276590000|2022-06-03 17:16:30|330.95|328.55|330.68|328.28|330.95|328.55|330.55|328.15|0
1654276600000|2022-06-03 17:16:40|330.55|328.15|330.95|328.55|330.95|328.55|330.41|328.01|0
1654276610000|2022-06-03 17:16:50|331.08|328.68|331.35|328.95|331.35|328.95|331.08|328.68|0
1654276620000|2022-06-03 17:17:00|331.75|329.35|331.62|329.22|332.02|329.62|331.62|329.22|0
1654276630000|2022-06-03 17:17:10|331.75|329.35|331.89|329.49|331.89|329.49|331.75|329.35|0
1654276640000|2022-06-03 17:17:20|331.96|329.56|331.89|329.49|331.96|329.56|331.82|329.42|0
1654276650000|2022-06-03 17:17:30|332.02|329.62|331.89|329.49|332.02|329.62|331.89|329.49|0
1654276660000|2022-06-03 17:17:40|332.02|329.62|332.02|329.62|332.02|329.62|332.02|329.62|0
1654276670000|2022-06-03 17:17:50|332.96|330.56|332.96|330.56|332.96|330.56|332.96|330.56|0
1654276680000|2022-06-03 17:18:00|333.23|330.83|334.71|332.31|334.71|332.31|333.23|330.83|0
1654276690000|2022-06-03 17:18:10|334.17|331.77|334.84|332.44|334.84|332.44|334.04|331.64|0
1654276700000|2022-06-03 17:18:20|334.98|332.58|335.25|332.85|335.25|332.85|334.98|332.58|0
1654276710000|2022-06-03 17:18:30|335.52|333.12|335.11|332.71|335.52|333.12|335.11|332.71|0
1654276720000|2022-06-03 17:18:40|334.84|332.44|335.38|332.98|335.38|332.98|334.84|332.44|0
1654276730000|2022-06-03 17:18:50|335.52|333.12|335.92|333.52|335.92|333.52|335.52|333.12|0
1654276740000|2022-06-03 17:19:00|336.06|333.66|336.74|334.34|337.01|334.61|336.06|333.66|0
1654276750000|2022-06-03 17:19:10|336.6|334.2|336.06|333.66|336.6|334.2|336|333.6|0
1654276760000|2022-06-03 17:19:20|336.2|333.8|336.2|333.8|336.2|333.8|335.79|333.39|0
1654276770000|2022-06-03 17:19:30|336.33|333.93|336.06|333.66|336.33|333.93|335.92|333.52|0
1654276780000|2022-06-03 17:19:40|335.92|333.52|335.99|333.59|335.99|333.59|335.38|332.98|0
1654276790000|2022-06-03 17:19:50|336.13|333.73|336.47|334.07|336.47|334.07|336.06|333.66|0
1654276800000|2022-06-03 17:20:00|336.33|333.93|336.06|333.66|336.4|334|336.06|333.66|0
1654276810000|2022-06-03 17:20:10|335.79|333.39|335.65|333.25|335.79|333.39|335.65|333.25|0
1654276820000|2022-06-03 17:20:20|335.79|333.39|335.92|333.52|336.19|333.79|335.79|333.39|0
1654276830000|2022-06-03 17:20:30|336.06|333.66|335.65|333.25|336.19|333.79|335.65|333.25|0
1654276840000|2022-06-03 17:20:40|335.79|333.39|336.06|333.66|336.06|333.66|335.79|333.39|0
1654276850000|2022-06-03 17:20:50|336.13|333.73|336.19|333.79|336.19|333.79|335.92|333.52|0
1654276860000|2022-06-03 17:21:00|336.47|334.07|336.6|334.2|336.6|334.2|336.47|334.07|0
1654276870000|2022-06-03 17:21:10|336.19|333.79|335.79|333.39|336.19|333.79|335.79|333.39|0
1654276880000|2022-06-03 17:21:20|333.63|331.23|333.84|331.44|333.84|331.44|333.63|331.23|0
1654276890000|2022-06-03 17:21:30|333.63|331.23|333.09|330.69|333.63|331.23|332.95|330.55|0
1654276900000|2022-06-03 17:21:40|332.82|330.42|335.62|333.22|335.62|333.22|332.82|330.42|0
1654276910000|2022-06-03 17:21:50|335.42|333.02|335.29|332.89|335.42|333.02|335.22|332.82|0
1654276920000|2022-06-03 17:22:00|335.35|332.95|335.76|333.36|335.76|333.36|335.29|332.89|0
1654276930000|2022-06-03 17:22:10|335.62|333.22|335.62|333.22|335.62|333.22|335.22|332.82|0
1654276940000|2022-06-03 17:22:20|335.49|333.09|335.49|333.09|335.76|333.36|335.49|333.09|0
1654276950000|2022-06-03 17:22:30|335.76|333.36|335.49|333.09|335.76|333.36|335.49|333.09|0
1654276960000|2022-06-03 17:22:40|335.22|332.82|335.49|333.09|335.49|333.09|335.08|332.68|0
1654276970000|2022-06-03 17:22:50|335.15|332.75|334.81|332.41|335.15|332.75|334.68|332.28|0
1654276980000|2022-06-03 17:23:00|334.68|332.28|334.81|332.41|334.95|332.55|334.68|332.28|0
1654276990000|2022-06-03 17:23:10|334.95|332.55|334.95|332.55|335.35|332.95|334.95|332.55|0
1654277000000|2022-06-03 17:23:20|335.22|332.82|334.95|332.55|335.22|332.82|334.95|332.55|0
1654277010000|2022-06-03 17:23:30|335.08|332.68|335.49|333.09|335.49|333.09|335.08|332.68|0
1654277020000|2022-06-03 17:23:40|335.35|332.95|335.35|332.95|335.49|333.09|335.35|332.95|0
1654277030000|2022-06-03 17:23:50|335.49|333.09|335.35|332.95|335.49|333.09|335.35|332.95|0
1654277040000|2022-06-03 17:24:00|335.22|332.82|335.76|333.36|335.76|333.36|335.22|332.82|0
1654277050000|2022-06-03 17:24:10|336.03|333.63|335.96|333.56|336.16|333.76|335.96|333.56|0
1654277060000|2022-06-03 17:24:20|335.62|333.22|335.22|332.82|335.62|333.22|335.22|332.82|0
1654277070000|2022-06-03 17:24:30|334.81|332.41|334.81|332.41|334.81|332.41|334.68|332.28|0
1654277080000|2022-06-03 17:24:40|334.68|332.28|334.81|332.41|334.81|332.41|334.68|332.28|0
1654277090000|2022-06-03 17:24:50|334.54|332.14|334.27|331.87|334.54|332.14|333.87|331.47|0
1654277100000|2022-06-03 17:25:00|334|331.6|333.87|331.47|334|331.6|333.73|331.33|0
1654277110000|2022-06-03 17:25:10|333.73|331.33|333.6|331.2|333.73|331.33|333.6|331.2|0
1654277120000|2022-06-03 17:25:20|333.87|331.47|333.87|331.47|333.87|331.47|333.8|331.4|0
1654277130000|2022-06-03 17:25:30|333.73|331.33|333.87|331.47|333.87|331.47|333.47|331.07|0
1654277140000|2022-06-03 17:25:40|333.6|331.2|333.4|331|333.6|331.2|333.33|330.93|0
1654277150000|2022-06-03 17:25:50|333.87|331.47|333.2|330.8|333.87|331.47|333.2|330.8|0
1654277160000|2022-06-03 17:26:00|333.33|330.93|333.73|331.33|333.73|331.33|333.33|330.93|0
1654277170000|2022-06-03 17:26:10|333.6|331.2|333.87|331.47|333.87|331.47|333.6|331.2|0
1654277180000|2022-06-03 17:26:20|334|331.6|333.73|331.33|334|331.6|333.6|331.2|0
1654277190000|2022-06-03 17:26:30|333.87|331.47|333.73|331.33|333.87|331.47|333.73|331.33|0
1654277200000|2022-06-03 17:26:40|333.87|331.47|334.14|331.74|334.14|331.74|333.87|331.47|0
1654277210000|2022-06-03 17:26:50|333.87|331.47|333.6|331.2|333.87|331.47|333.6|331.2|0
1654277220000|2022-06-03 17:27:00|333.87|331.47|333.73|331.33|334|331.6|333.73|331.33|0
1654277230000|2022-06-03 17:27:10|333.87|331.47|333.73|331.33|333.87|331.47|333.46|331.06|0
1654277240000|2022-06-03 17:27:20|333.6|331.2|333.2|330.8|333.6|331.2|333.2|330.8|0
1654277250000|2022-06-03 17:27:30|333.46|331.06|333.6|331.2|333.6|331.2|333.46|331.06|0
1654277260000|2022-06-03 17:27:40|333.73|331.33|333.73|331.33|333.73|331.33|333.67|331.27|0
1654277270000|2022-06-03 17:27:50|333.6|331.2|334.41|332.01|334.41|332.01|333.6|331.2|0
1654277280000|2022-06-03 17:28:00|334.95|332.55|334.68|332.28|334.95|332.55|334.68|332.28|0
1654277290000|2022-06-03 17:28:10|334.95|332.55|334.81|332.41|334.95|332.55|334.81|332.41|0
1654277300000|2022-06-03 17:28:20|334.68|332.28|335.08|332.68|335.22|332.82|334.68|332.28|0
1654277310000|2022-06-03 17:28:30|335.02|332.62|334.68|332.28|335.02|332.62|334.68|332.28|0
1654277320000|2022-06-03 17:28:40|334.54|332.14|334.75|332.35|334.81|332.41|334.54|332.14|0
1654277330000|2022-06-03 17:28:50|334.68|332.28|334.54|332.14|334.81|332.41|334.54|332.14|0
1654277340000|2022-06-03 17:29:00|334.27|331.87|334|331.6|334.27|331.87|334|331.6|0
1654277350000|2022-06-03 17:29:10|334.14|331.74|334.14|331.74|334.41|332.01|333.87|331.47|0
1654277360000|2022-06-03 17:29:20|333.6|331.2|333.6|331.2|333.6|331.2|333.46|331.06|0
1654277370000|2022-06-03 17:29:30|333.33|330.93|333.87|331.47|333.87|331.47|333.33|330.93|0
1654277380000|2022-06-03 17:29:40|333.94|331.54|334|331.6|334|331.6|333.73|331.33|0
1654277390000|2022-06-03 17:29:50|334.14|331.74|334.14|331.74|334.14|331.74|334.07|331.67|0
1654277400000|2022-06-03 17:30:00|334.27|331.87|335.35|332.95|335.35|332.95|334.27|331.87|0
1654277410000|2022-06-03 17:30:10|335.89|333.49|336.23|333.83|336.23|333.83|335.75|333.35|0
1654277420000|2022-06-03 17:30:20|336.02|333.62|336.43|334.03|336.43|334.03|335.89|333.49|0
1654277430000|2022-06-03 17:30:30|336.02|333.62|335.35|332.95|336.02|333.62|335.35|332.95|0
1654277440000|2022-06-03 17:30:40|335.55|333.15|336.02|333.62|336.02|333.62|335.48|333.08|0
1654277450000|2022-06-03 17:30:50|336.43|334.03|336.16|333.76|336.57|334.17|336.16|333.76|0
1654277460000|2022-06-03 17:31:00|336.02|333.62|336.02|333.62|336.16|333.76|336.02|333.62|0
1654277470000|2022-06-03 17:31:10|335.62|333.22|336.02|333.62|336.02|333.62|335.62|333.22|0
1654277480000|2022-06-03 17:31:20|336.43|334.03|336.56|334.16|336.56|334.16|336.02|333.62|0
1654277490000|2022-06-03 17:31:30|336.43|334.03|336.84|334.44|336.84|334.44|336.43|334.03|0
1654277500000|2022-06-03 17:31:40|336.97|334.57|337.11|334.71|337.24|334.84|336.97|334.57|0
1654277510000|2022-06-03 17:31:50|337.24|334.84|336.97|334.57|337.24|334.84|336.97|334.57|0
1654277520000|2022-06-03 17:32:00|336.91|334.51|336.29|333.89|336.91|334.51|336.29|333.89|0
1654277530000|2022-06-03 17:32:10|336.43|334.03|336.7|334.3|336.7|334.3|336.43|334.03|0
1654277540000|2022-06-03 17:32:20|336.97|334.57|337.24|334.84|337.24|334.84|336.97|334.57|0
1654277550000|2022-06-03 17:32:30|337.11|334.71|336.56|334.16|337.11|334.71|336.56|334.16|0
1654277560000|2022-06-03 17:32:40|336.43|334.03|336.29|333.89|336.56|334.16|336.29|333.89|0
1654277570000|2022-06-03 17:32:50|336.02|333.62|335.69|333.29|336.02|333.62|335.69|333.29|0
1654277580000|2022-06-03 17:33:00|336.29|333.89|335.89|333.49|336.29|333.89|335.89|333.49|0
1654277590000|2022-06-03 17:33:10|336.29|333.89|336.02|333.62|336.29|333.89|336.02|333.62|0
1654277600000|2022-06-03 17:33:20|335.75|333.35|336.02|333.62|336.02|333.62|335.62|333.22|0
1654277610000|2022-06-03 17:33:30|335.89|333.49|336.29|333.89|336.36|333.96|335.89|333.49|0
1654277620000|2022-06-03 17:33:40|336.16|333.76|336.16|333.76|336.16|333.76|336.02|333.62|0
1654277630000|2022-06-03 17:33:50|336.23|333.83|336.29|333.89|336.29|333.89|336.02|333.62|0
1654277640000|2022-06-03 17:34:00|336.02|333.62|336.29|333.89|336.29|333.89|336.02|333.62|0
1654277650000|2022-06-03 17:34:10|336.16|333.76|335.89|333.49|336.16|333.76|335.82|333.42|0
1654277660000|2022-06-03 17:34:20|335.75|333.35|336.16|333.76|336.16|333.76|335.75|333.35|0
1654277670000|2022-06-03 17:34:30|336.29|333.89|336.16|333.76|336.29|333.89|336.16|333.76|0
1654277680000|2022-06-03 17:34:40|336.09|333.69|336.16|333.76|336.16|333.76|335.89|333.49|0
1654277690000|2022-06-03 17:34:50|335.62|333.22|335.21|332.81|335.62|333.22|334.94|332.54|0
1654277700000|2022-06-03 17:35:00|334.94|332.54|334.54|332.14|335.08|332.68|334.54|332.14|0
1654277710000|2022-06-03 17:35:10|334.4|332|335.08|332.68|335.08|332.68|334.4|332|0
1654277720000|2022-06-03 17:35:20|334.94|332.54|335.08|332.68|335.21|332.81|334.94|332.54|0
1654277730000|2022-06-03 17:35:30|335.01|332.61|335.35|332.95|335.35|332.95|335.01|332.61|0
1654277740000|2022-06-03 17:35:40|335.75|333.35|335.21|332.81|335.75|333.35|335.21|332.81|0
1654277750000|2022-06-03 17:35:50|335.42|333.02|335.69|333.29|335.69|333.29|335.42|333.02|0
1654277760000|2022-06-03 17:36:00|336.02|333.62|335.62|333.22|336.02|333.62|335.62|333.22|0
1654277770000|2022-06-03 17:36:10|335.21|332.81|334.67|332.27|335.21|332.81|334.67|332.27|0
1654277780000|2022-06-03 17:36:20|334.54|332.14|335.21|332.81|335.35|332.95|334.54|332.14|0
1654277790000|2022-06-03 17:36:30|334.81|332.41|334.67|332.27|334.81|332.41|334.54|332.14|0
1654277800000|2022-06-03 17:36:40|335.08|332.68|334.88|332.48|335.21|332.81|334.88|332.48|0
1654277810000|2022-06-03 17:36:50|334.81|332.41|335.08|332.68|335.08|332.68|334.74|332.34|0
1654277820000|2022-06-03 17:37:00|334.94|332.54|334.4|332|334.94|332.54|334.4|332|0
1654277830000|2022-06-03 17:37:10|334.27|331.87|333.59|331.19|334.4|332|333.59|331.19|0
1654277840000|2022-06-03 17:37:20|333.53|331.13|333.66|331.26|333.66|331.26|333.33|330.93|0
1654277850000|2022-06-03 17:37:30|333.59|331.19|333.59|331.19|333.59|331.19|333.33|330.93|0
1654277860000|2022-06-03 17:37:40|333.46|331.06|334.27|331.87|334.27|331.87|333.46|331.06|0
1654277870000|2022-06-03 17:37:50|334.54|332.14|334.27|331.87|334.54|332.14|334.27|331.87|0
1654277880000|2022-06-03 17:38:00|334.81|332.41|334.94|332.54|335.08|332.68|334.81|332.41|0
1654277890000|2022-06-03 17:38:10|334.88|332.48|334.13|331.73|334.88|332.48|334.13|331.73|0
1654277900000|2022-06-03 17:38:20|334.4|332|334.27|331.87|334.4|332|334.13|331.73|0
1654277910000|2022-06-03 17:38:30|334.13|331.73|334.81|332.41|334.81|332.41|334.13|331.73|0
1654277920000|2022-06-03 17:38:40|334.67|332.27|334.81|332.41|334.81|332.41|334.67|332.27|0
1654277930000|2022-06-03 17:38:50|335.01|332.61|334.67|332.27|335.01|332.61|334.67|332.27|0
1654277940000|2022-06-03 17:39:00|334.81|332.41|334.67|332.27|334.94|332.54|334.67|332.27|0
1654277950000|2022-06-03 17:39:10|334.81|332.41|334.67|332.27|335.08|332.68|334.67|332.27|0
1654277960000|2022-06-03 17:39:20|334.81|332.41|334.81|332.41|334.94|332.54|334.81|332.41|0
1654277970000|2022-06-03 17:39:30|334.94|332.54|335.21|332.81|335.21|332.81|334.94|332.54|0
1654277980000|2022-06-03 17:39:40|335.34|332.94|335.34|332.94|335.34|332.94|335.21|332.81|0
1654277990000|2022-06-03 17:39:50|335.21|332.81|335.07|332.67|335.34|332.94|335.07|332.67|0
1654278000000|2022-06-03 17:40:00|334.94|332.54|335.61|333.21|335.75|333.35|334.94|332.54|0
1654278010000|2022-06-03 17:40:10|335.75|333.35|335.48|333.08|335.75|333.35|335.48|333.08|0
1654278020000|2022-06-03 17:40:20|335.55|333.15|336.15|333.75|336.15|333.75|335.55|333.15|0
1654278030000|2022-06-03 17:40:30|335.88|333.48|336.56|334.16|336.56|334.16|335.88|333.48|0
1654278040000|2022-06-03 17:40:40|336.5|334.1|336.29|333.89|336.5|334.1|336.29|333.89|0
1654278050000|2022-06-03 17:40:50|336.43|334.03|336.29|333.89|336.56|334.16|336.02|333.62|0
1654278060000|2022-06-03 17:41:00|336.7|334.3|336.97|334.57|336.97|334.57|336.43|334.03|0
1654278070000|2022-06-03 17:41:10|336.7|334.3|336.7|334.3|336.7|334.3|336.7|334.3|0
1654278080000|2022-06-03 17:41:20|336.42|334.02|336.29|333.89|336.42|334.02|336.02|333.62|0
1654278090000|2022-06-03 17:41:30|336.15|333.75|337.1|334.7|337.1|334.7|336.15|333.75|0
1654278100000|2022-06-03 17:41:40|337.37|334.97|337.37|334.97|337.37|334.97|337.37|334.97|0
1654278110000|2022-06-03 17:41:50|337.51|335.11|338.32|335.92|338.32|335.92|337.51|335.11|0
1654278120000|2022-06-03 17:42:00|338.46|336.06|338.59|336.19|338.59|336.19|338.46|336.06|0
1654278130000|2022-06-03 17:42:10|338.46|336.06|338.32|335.92|339|336.6|338.32|335.92|0
1654278140000|2022-06-03 17:42:20|337.78|335.38|337.71|335.31|337.78|335.38|337.71|335.31|0
1654278150000|2022-06-03 17:42:30|337.91|335.51|338.26|335.86|338.32|335.92|337.91|335.51|0
1654278160000|2022-06-03 17:42:40|338.46|336.06|339|336.6|339|336.6|338.46|336.06|0
1654278170000|2022-06-03 17:42:50|339.14|336.74|339|336.6|339.14|336.74|339|336.6|0
1654278180000|2022-06-03 17:43:00|338.86|336.46|338.86|336.46|338.86|336.46|338.86|336.46|0
1654278190000|2022-06-03 17:43:10|339.27|336.87|339.95|337.55|339.95|337.55|339.27|336.87|0
1654278200000|2022-06-03 17:43:20|339.55|337.15|339.68|337.28|339.82|337.42|339.55|337.15|0
1654278210000|2022-06-03 17:43:30|339.82|337.42|339.68|337.28|339.95|337.55|339.68|337.28|0
1654278220000|2022-06-03 17:43:40|339.82|337.42|339.95|337.55|339.95|337.55|339.68|337.28|0
1654278230000|2022-06-03 17:43:50|340.02|337.62|339.95|337.55|340.02|337.62|339.95|337.55|0
1654278240000|2022-06-03 17:44:00|339.48|337.08|339.41|337.01|339.54|337.14|339.41|337.01|0
1654278250000|2022-06-03 17:44:10|339.95|337.55|339.68|337.28|339.95|337.55|339.68|337.28|0
1654278260000|2022-06-03 17:44:20|339.54|337.14|339.41|337.01|339.54|337.14|339.27|336.87|0
1654278270000|2022-06-03 17:44:30|339.54|337.14|339|336.6|339.54|337.14|339|336.6|0
1654278280000|2022-06-03 17:44:40|338.86|336.46|338.86|336.46|339|336.6|338.86|336.46|0
1654278290000|2022-06-03 17:44:50|338.73|336.33|339|336.6|339|336.6|338.73|336.33|0
1654278300000|2022-06-03 17:45:00|338.86|336.46|339|336.6|339.14|336.74|338.59|336.19|0
1654278310000|2022-06-03 17:45:10|338.73|336.33|339|336.6|339|336.6|338.59|336.19|0
1654278320000|2022-06-03 17:45:20|339.14|336.74|339.14|336.74|339.27|336.87|339.14|336.74|0
1654278330000|2022-06-03 17:45:30|339.21|336.81|339.68|337.28|339.68|337.28|339.21|336.81|0
1654278340000|2022-06-03 17:45:40|339.82|337.42|339.95|337.55|339.95|337.55|339.82|337.42|0
1654278350000|2022-06-03 17:45:50|340.09|337.69|339.14|336.74|340.09|337.69|339.14|336.74|0
1654278360000|2022-06-03 17:46:00|339.41|337.01|339.14|336.74|339.41|337.01|339.14|336.74|0
1654278370000|2022-06-03 17:46:10|338.86|336.46|338.86|336.46|338.86|336.46|338.86|336.46|0
1654278380000|2022-06-03 17:46:20|339|336.6|338.86|336.46|339.07|336.67|338.86|336.46|0
1654278390000|2022-06-03 17:46:30|338.32|335.92|338.32|335.92|338.46|336.06|338.32|335.92|0
1654278400000|2022-06-03 17:46:40|338.18|335.78|338.18|335.78|338.18|335.78|338.05|335.65|0
1654278410000|2022-06-03 17:46:50|338.05|335.65|338.05|335.65|338.32|335.92|338.05|335.65|0
1654278420000|2022-06-03 17:47:00|337.78|335.38|337.78|335.38|337.78|335.38|337.37|334.97|0
1654278430000|2022-06-03 17:47:10|337.91|335.51|337.85|335.45|337.91|335.51|337.64|335.24|0
1654278440000|2022-06-03 17:47:20|337.64|335.24|337.78|335.38|337.78|335.38|337.64|335.24|0
1654278450000|2022-06-03 17:47:30|337.91|335.51|337.37|334.97|337.91|335.51|337.37|334.97|0
1654278460000|2022-06-03 17:47:40|337.64|335.24|337.23|334.83|337.78|335.38|337.23|334.83|0
1654278470000|2022-06-03 17:47:50|337.51|335.11|337.37|334.97|337.51|335.11|337.37|334.97|0
1654278480000|2022-06-03 17:48:00|337.64|335.24|337.37|334.97|337.78|335.38|337.37|334.97|0
1654278490000|2022-06-03 17:48:10|337.1|334.7|337.1|334.7|337.1|334.7|336.96|334.56|0
1654278500000|2022-06-03 17:48:20|337.3|334.9|337.1|334.7|337.3|334.9|337.1|334.7|0
1654278510000|2022-06-03 17:48:30|337.23|334.83|337.37|334.97|337.37|334.97|337.23|334.83|0
1654278520000|2022-06-03 17:48:40|337.23|334.83|337.64|335.24|337.64|335.24|337.23|334.83|0
1654278530000|2022-06-03 17:48:50|337.5|335.1|337.64|335.24|337.64|335.24|337.5|335.1|0
1654278540000|2022-06-03 17:49:00|337.91|335.51|338.18|335.78|338.32|335.92|337.91|335.51|0
1654278550000|2022-06-03 17:49:10|338.32|335.92|337.91|335.51|338.32|335.92|337.91|335.51|0
1654278560000|2022-06-03 17:49:20|337.78|335.38|337.91|335.51|338.05|335.65|337.78|335.38|0
1654278570000|2022-06-03 17:49:30|337.64|335.24|337.1|334.7|337.64|335.24|337.1|334.7|0
1654278580000|2022-06-03 17:49:40|337.37|334.97|337.23|334.83|337.37|334.97|337.23|334.83|0
1654278590000|2022-06-03 17:49:50|337.1|334.7|336.96|334.56|337.17|334.77|336.96|334.56|0
1654278600000|2022-06-03 17:50:00|336.69|334.29|337.37|334.97|337.37|334.97|336.69|334.29|0
1654278610000|2022-06-03 17:50:10|337.23|334.83|336.83|334.43|337.23|334.83|336.83|334.43|0
1654278620000|2022-06-03 17:50:20|336.69|334.29|336.96|334.56|336.96|334.56|336.69|334.29|0
1654278630000|2022-06-03 17:50:30|336.9|334.5|336.96|334.56|337.1|334.7|336.9|334.5|0
1654278640000|2022-06-03 17:50:40|337.1|334.7|337.64|335.24|337.64|335.24|337.1|334.7|0
1654278650000|2022-06-03 17:50:50|337.5|335.1|337.5|335.1|337.77|335.37|337.5|335.1|0
1654278660000|2022-06-03 17:51:00|337.77|335.37|337.77|335.37|337.77|335.37|337.77|335.37|0
1654278670000|2022-06-03 17:51:10|337.91|335.51|337.71|335.31|337.91|335.51|337.71|335.31|0
1654278680000|2022-06-03 17:51:20|337.44|335.04|337.17|334.77|337.44|335.04|337.1|334.7|0
1654278690000|2022-06-03 17:51:30|337.03|334.63|336.56|334.16|337.03|334.63|336.56|334.16|0
1654278700000|2022-06-03 17:51:40|336.69|334.29|337.23|334.83|337.23|334.83|336.69|334.29|0
1654278710000|2022-06-03 17:51:50|337.37|334.97|337.1|334.7|337.37|334.97|336.96|334.56|0
1654278720000|2022-06-03 17:52:00|337.17|334.77|337.23|334.83|337.23|334.83|337.17|334.77|0
1654278730000|2022-06-03 17:52:10|337.1|334.7|337.03|334.63|337.1|334.7|337.03|334.63|0
1654278740000|2022-06-03 17:52:20|337.23|334.83|336.83|334.43|337.23|334.83|336.83|334.43|0
1654278750000|2022-06-03 17:52:30|336.96|334.56|337.1|334.7|337.1|334.7|336.96|334.56|0
1654278760000|2022-06-03 17:52:40|336.96|334.56|337.1|334.7|337.1|334.7|336.83|334.43|0
1654278770000|2022-06-03 17:52:50|336.83|334.43|336.83|334.43|336.83|334.43|336.76|334.36|0
1654278780000|2022-06-03 17:53:00|336.69|334.29|336.55|334.15|336.83|334.43|336.55|334.15|0
1654278790000|2022-06-03 17:53:10|336.42|334.02|335.88|333.48|336.42|334.02|335.88|333.48|0
1654278800000|2022-06-03 17:53:20|336.01|333.61|335.88|333.48|336.01|333.61|335.88|333.48|0
1654278810000|2022-06-03 17:53:30|336.15|333.75|336.69|334.29|336.69|334.29|336.15|333.75|0
1654278820000|2022-06-03 17:53:40|336.96|334.56|337.1|334.7|337.1|334.7|336.96|334.56|0
1654278830000|2022-06-03 17:53:50|337.23|334.83|337.23|334.83|337.37|334.97|337.23|334.83|0
1654278840000|2022-06-03 17:54:00|337.1|334.7|337.37|334.97|337.44|335.04|337.1|334.7|0
1654278850000|2022-06-03 17:54:10|336.42|334.02|336.55|334.15|336.69|334.29|336.42|334.02|0
1654278860000|2022-06-03 17:54:20|336.69|334.29|337.23|334.83|337.23|334.83|336.69|334.29|0
1654278870000|2022-06-03 17:54:30|337.5|335.1|337.64|335.24|337.64|335.24|337.5|335.1|0
1654278880000|2022-06-03 17:54:40|337.5|335.1|337.37|334.97|337.64|335.24|337.37|334.97|0
1654278890000|2022-06-03 17:54:50|337.5|335.1|337.64|335.24|337.64|335.24|337.44|335.04|0
1654278900000|2022-06-03 17:55:00|337.91|335.51|338.04|335.64|338.04|335.64|337.77|335.37|0
1654278910000|2022-06-03 17:55:10|338.18|335.78|337.91|335.51|338.18|335.78|337.91|335.51|0
1654278920000|2022-06-03 17:55:20|338.04|335.64|337.91|335.51|338.04|335.64|337.91|335.51|0
1654278930000|2022-06-03 17:55:30|338.04|335.64|337.64|335.24|338.04|335.64|337.64|335.24|0
1654278940000|2022-06-03 17:55:40|337.37|334.97|337.5|335.1|337.5|335.1|337.23|334.83|0
1654278950000|2022-06-03 17:55:50|337.64|335.24|337.5|335.1|337.77|335.37|337.5|335.1|0
1654278960000|2022-06-03 17:56:00|337.64|335.24|337.5|335.1|337.77|335.37|337.5|335.1|0
1654278970000|2022-06-03 17:56:10|337.37|334.97|336.96|334.56|337.5|335.1|336.96|334.56|0
1654278980000|2022-06-03 17:56:20|337.37|334.97|337.23|334.83|337.37|334.97|337.23|334.83|0
1654278990000|2022-06-03 17:56:30|337.37|334.97|337.37|334.97|337.44|335.04|337.37|334.97|0
1654279000000|2022-06-03 17:56:40|337.77|335.37|337.37|334.97|337.77|335.37|337.37|334.97|0
1654279010000|2022-06-03 17:56:50|337.77|335.37|338.18|335.78|338.32|335.92|337.77|335.37|0
1654279020000|2022-06-03 17:57:00|338.32|335.92|337.64|335.24|338.32|335.92|337.64|335.24|0
1654279030000|2022-06-03 17:57:10|337.5|335.1|337.37|334.97|337.5|335.1|337.37|334.97|0
1654279040000|2022-06-03 17:57:20|337.57|335.17|338.04|335.64|338.04|335.64|337.57|335.17|0
1654279050000|2022-06-03 17:57:30|337.91|335.51|337.64|335.24|337.91|335.51|337.64|335.24|0
1654279060000|2022-06-03 17:57:40|337.77|335.37|337.36|334.96|337.91|335.51|337.23|334.83|0
1654279070000|2022-06-03 17:57:50|337.3|334.9|337.09|334.69|337.3|334.9|336.96|334.56|0
1654279080000|2022-06-03 17:58:00|337.23|334.83|337.09|334.69|337.23|334.83|337.09|334.69|0
1654279090000|2022-06-03 17:58:10|336.96|334.56|336.96|334.56|337.09|334.69|336.96|334.56|0
1654279100000|2022-06-03 17:58:20|337.23|334.83|337.5|335.1|337.5|335.1|337.23|334.83|0
1654279110000|2022-06-03 17:58:30|337.23|334.83|337.44|335.04|337.44|335.04|337.23|334.83|0
1654279120000|2022-06-03 17:58:40|337.36|334.96|337.5|335.1|337.5|335.1|337.36|334.96|0
1654279130000|2022-06-03 17:58:50|337.57|335.17|337.91|335.51|337.91|335.51|337.57|335.17|0
1654279140000|2022-06-03 17:59:00|337.77|335.37|338.31|335.91|338.31|335.91|337.77|335.37|0
1654279150000|2022-06-03 17:59:10|338.18|335.78|338.31|335.91|338.31|335.91|338.18|335.78|0
1654279160000|2022-06-03 17:59:20|338.18|335.78|338.31|335.91|338.45|336.05|338.18|335.78|0
1654279170000|2022-06-03 17:59:30|338.04|335.64|338.31|335.91|338.45|336.05|338.04|335.64|0
1654279180000|2022-06-03 17:59:40|338.59|336.19|338.45|336.05|338.72|336.32|338.45|336.05|0
1654279190000|2022-06-03 17:59:50|338.31|335.91|338.04|335.64|338.31|335.91|338.04|335.64|0
1654279200000|2022-06-03 18:00:00|338.59|336.19|339.54|337.14|339.54|337.14|338.59|336.19|0
1654279210000|2022-06-03 18:00:10|339.4|337|339.4|337|339.54|337.14|339.26|336.86|0
1654279220000|2022-06-03 18:00:20|339.67|337.27|338.72|336.32|339.67|337.27|338.72|336.32|0
1654279230000|2022-06-03 18:00:30|338.59|336.19|338.38|335.98|338.59|336.19|338.31|335.91|0
1654279240000|2022-06-03 18:00:40|338.18|335.78|338.04|335.64|338.31|335.91|338.04|335.64|0
1654279250000|2022-06-03 18:00:50|338.72|336.32|338.72|336.32|338.86|336.46|338.58|336.18|0
1654279260000|2022-06-03 18:01:00|338.86|336.46|338.99|336.59|338.99|336.59|338.72|336.32|0
1654279270000|2022-06-03 18:01:10|339.26|336.86|338.86|336.46|339.26|336.86|338.86|336.46|0
1654279280000|2022-06-03 18:01:20|338.72|336.32|339.26|336.86|339.26|336.86|338.72|336.32|0
1654279290000|2022-06-03 18:01:30|339.4|337|339.26|336.86|339.4|337|339.13|336.73|0
1654279300000|2022-06-03 18:01:40|339.67|337.27|339.94|337.54|339.94|337.54|339.67|337.27|0
1654279310000|2022-06-03 18:01:50|340.22|337.82|340.35|337.95|340.35|337.95|339.94|337.54|0
1654279320000|2022-06-03 18:02:00|340.22|337.82|340.35|337.95|340.63|338.23|340.22|337.82|0
1654279330000|2022-06-03 18:02:10|340.49|338.09|340.08|337.68|340.49|338.09|340.08|337.68|0
1654279340000|2022-06-03 18:02:20|340.22|337.82|340.08|337.68|340.22|337.82|339.94|337.54|0
1654279350000|2022-06-03 18:02:30|339.67|337.27|340.08|337.68|340.08|337.68|339.67|337.27|0
1654279360000|2022-06-03 18:02:40|340.22|337.82|339.81|337.41|340.22|337.82|339.81|337.41|0
1654279370000|2022-06-03 18:02:50|339.67|337.27|339.13|336.73|339.81|337.41|339.13|336.73|0
1654279380000|2022-06-03 18:03:00|338.99|336.59|338.72|336.32|338.99|336.59|338.72|336.32|0
1654279390000|2022-06-03 18:03:10|338.86|336.46|338.18|335.78|338.86|336.46|338.18|335.78|0
1654279400000|2022-06-03 18:03:20|337.98|335.58|338.04|335.64|338.18|335.78|337.98|335.58|0
1654279410000|2022-06-03 18:03:30|337.9|335.5|337.84|335.44|337.9|335.5|337.63|335.23|0
1654279420000|2022-06-03 18:03:40|337.63|335.23|337.5|335.1|337.63|335.23|337.36|334.96|0
1654279430000|2022-06-03 18:03:50|337.36|334.96|337.09|334.69|337.36|334.96|337.09|334.69|0
1654279440000|2022-06-03 18:04:00|336.96|334.56|336.96|334.56|337.23|334.83|336.96|334.56|0
1654279450000|2022-06-03 18:04:10|336.55|334.15|336.96|334.56|336.96|334.56|336.55|334.15|0
1654279460000|2022-06-03 18:04:20|337.5|335.1|337.43|335.03|337.5|335.1|337.36|334.96|0
1654279470000|2022-06-03 18:04:30|337.09|334.69|337.36|334.96|337.5|335.1|337.09|334.69|0
1654279480000|2022-06-03 18:04:40|337.77|335.37|337.09|334.69|337.77|335.37|337.09|334.69|0
1654279490000|2022-06-03 18:04:50|337.23|334.83|337.36|334.96|337.5|335.1|337.23|334.83|0
1654279500000|2022-06-03 18:05:00|337.5|335.1|338.18|335.78|338.18|335.78|337.36|334.96|0
1654279510000|2022-06-03 18:05:10|337.97|335.57|337.9|335.5|338.18|335.78|337.77|335.37|0
1654279520000|2022-06-03 18:05:20|338.31|335.91|338.18|335.78|338.45|336.05|338.18|335.78|0
1654279530000|2022-06-03 18:05:30|338.65|336.25|338.31|335.91|338.65|336.25|338.31|335.91|0
1654279540000|2022-06-03 18:05:40|338.58|336.18|338.18|335.78|338.58|336.18|338.18|335.78|0
1654279550000|2022-06-03 18:05:50|338.31|335.91|338.31|335.91|338.45|336.05|338.31|335.91|0
1654279560000|2022-06-03 18:06:00|338.58|336.18|338.17|335.77|338.58|336.18|338.17|335.77|0
1654279570000|2022-06-03 18:06:10|337.5|335.1|337.23|334.83|337.57|335.17|337.23|334.83|0
1654279580000|2022-06-03 18:06:20|337.57|335.17|337.63|335.23|337.77|335.37|337.57|335.17|0
1654279590000|2022-06-03 18:06:30|337.36|334.96|337.23|334.83|337.36|334.96|337.23|334.83|0
1654279600000|2022-06-03 18:06:40|337.09|334.69|336.82|334.42|337.09|334.69|336.68|334.28|0
1654279610000|2022-06-03 18:06:50|336.55|334.15|336.28|333.88|336.55|334.15|336.28|333.88|0
1654279620000|2022-06-03 18:07:00|336.21|333.81|336.68|334.28|336.68|334.28|336.14|333.74|0
1654279630000|2022-06-03 18:07:10|336.41|334.01|336.82|334.42|336.82|334.42|336.41|334.01|0
1654279640000|2022-06-03 18:07:20|336.68|334.28|336.68|334.28|336.68|334.28|336.55|334.15|0
1654279650000|2022-06-03 18:07:30|336.62|334.22|336.68|334.28|336.68|334.28|336.55|334.15|0
1654279660000|2022-06-03 18:07:40|337.09|334.69|337.22|334.82|337.22|334.82|337.09|334.69|0
1654279670000|2022-06-03 18:07:50|337.09|334.69|336.95|334.55|337.09|334.69|336.95|334.55|0
1654279680000|2022-06-03 18:08:00|337.09|334.69|337.36|334.96|337.36|334.96|336.95|334.55|0
1654279690000|2022-06-03 18:08:10|337.5|335.1|337.63|335.23|337.63|335.23|337.36|334.96|0
1654279700000|2022-06-03 18:08:20|337.5|335.1|337.36|334.96|337.5|335.1|337.36|334.96|0
1654279710000|2022-06-03 18:08:30|337.09|334.69|336.55|334.15|337.09|334.69|336.55|334.15|0
1654279720000|2022-06-03 18:08:40|336.14|333.74|336.28|333.88|336.28|333.88|336.14|333.74|0
1654279730000|2022-06-03 18:08:50|336.41|334.01|336.35|333.95|336.82|334.42|336.35|333.95|0
1654279740000|2022-06-03 18:09:00|336.01|333.61|335.87|333.47|336.01|333.61|335.87|333.47|0
1654279750000|2022-06-03 18:09:10|336.01|333.61|336.82|334.42|336.82|334.42|335.74|333.34|0
1654279760000|2022-06-03 18:09:20|337.09|334.69|337.36|334.96|337.36|334.96|337.09|334.69|0
1654279770000|2022-06-03 18:09:30|336.82|334.42|337.22|334.82|337.22|334.82|336.82|334.42|0
1654279780000|2022-06-03 18:09:40|336.95|334.55|337.16|334.76|337.16|334.76|336.82|334.42|0
1654279790000|2022-06-03 18:09:50|337.09|334.69|336.82|334.42|337.09|334.69|336.75|334.35|0
1654279800000|2022-06-03 18:10:00|337.09|334.69|337.09|334.69|337.09|334.69|336.82|334.42|0
1654279810000|2022-06-03 18:10:10|336.41|334.01|335.74|333.34|336.41|334.01|335.74|333.34|0
1654279820000|2022-06-03 18:10:20|335.87|333.47|335.87|333.47|336.01|333.61|335.87|333.47|0
1654279830000|2022-06-03 18:10:30|335.74|333.34|336.01|333.61|336.14|333.74|335.74|333.34|0
1654279840000|2022-06-03 18:10:40|335.74|333.34|336.28|333.88|336.28|333.88|335.6|333.2|0
1654279850000|2022-06-03 18:10:50|336.35|333.95|335.74|333.34|336.35|333.95|335.74|333.34|0
1654279860000|2022-06-03 18:11:00|335.6|333.2|335.27|332.87|335.6|333.2|335.27|332.87|0
1654279870000|2022-06-03 18:11:10|335.2|332.8|335.06|332.66|335.2|332.8|335.06|332.66|0
1654279880000|2022-06-03 18:11:20|335.19|332.79|335.94|333.54|336.01|333.61|335.19|332.79|0
1654279890000|2022-06-03 18:11:30|336.01|333.61|336.14|333.74|336.21|333.81|336.01|333.61|0
1654279900000|2022-06-03 18:11:40|336.41|334.01|336.82|334.42|336.82|334.42|336.41|334.01|0
1654279910000|2022-06-03 18:11:50|336.95|334.55|336.95|334.55|337.09|334.69|336.95|334.55|0
1654279920000|2022-06-03 18:12:00|337.22|334.82|336.95|334.55|337.22|334.82|336.89|334.49|0
1654279930000|2022-06-03 18:12:10|336.82|334.42|336.55|334.15|336.82|334.42|336.41|334.01|0
1654279940000|2022-06-03 18:12:20|336.41|334.01|336.41|334.01|336.75|334.35|336.41|334.01|0
1654279950000|2022-06-03 18:12:30|336.55|334.15|336.21|333.81|336.68|334.28|336.21|333.81|0
1654279960000|2022-06-03 18:12:40|336.27|333.87|336.48|334.08|336.55|334.15|336.27|333.87|0
1654279970000|2022-06-03 18:12:50|336.55|334.15|336|333.6|336.55|334.15|336|333.6|0
1654279980000|2022-06-03 18:13:00|336.27|333.87|336.41|334.01|336.41|334.01|336.14|333.74|0
1654279990000|2022-06-03 18:13:10|336.27|333.87|336.14|333.74|336.41|334.01|336.14|333.74|0
1654280000000|2022-06-03 18:13:20|336.48|334.08|336.41|334.01|336.55|334.15|336.41|334.01|0
1654280010000|2022-06-03 18:13:30|336.55|334.15|336.14|333.74|336.55|334.15|336.14|333.74|0
1654280020000|2022-06-03 18:13:40|336.27|333.87|336.14|333.74|336.27|333.87|336.14|333.74|0
1654280030000|2022-06-03 18:13:50|336|333.6|336|333.6|336.14|333.74|336|333.6|0
1654280040000|2022-06-03 18:14:00|336.14|333.74|336.14|333.74|336.14|333.74|335.73|333.33|0
1654280050000|2022-06-03 18:14:10|335.87|333.47|336|333.6|336|333.6|335.87|333.47|0
1654280060000|2022-06-03 18:14:20|335.87|333.47|335.73|333.33|335.87|333.47|335.73|333.33|0
1654280070000|2022-06-03 18:14:30|335.87|333.47|335.87|333.47|336|333.6|335.87|333.47|0
1654280080000|2022-06-03 18:14:40|336|333.6|335.73|333.33|336|333.6|335.73|333.33|0
1654280090000|2022-06-03 18:14:50|335.6|333.2|335.33|332.93|335.6|333.2|335.33|332.93|0
1654280100000|2022-06-03 18:15:00|335.19|332.79|335.46|333.06|335.73|333.33|335.19|332.79|0
1654280110000|2022-06-03 18:15:10|335.67|333.27|336.14|333.74|336.14|333.74|335.6|333.2|0
1654280120000|2022-06-03 18:15:20|336.54|334.14|335.87|333.47|336.68|334.28|335.87|333.47|0
1654280130000|2022-06-03 18:15:30|336.14|333.74|336.27|333.87|336.41|334.01|336|333.6|0
1654280140000|2022-06-03 18:15:40|336.68|334.28|336.27|333.87|336.68|334.28|336.27|333.87|0
1654280150000|2022-06-03 18:15:50|336.41|334.01|336.54|334.14|336.54|334.14|336.41|334.01|0
1654280160000|2022-06-03 18:16:00|336.41|334.01|336.54|334.14|336.68|334.28|336.41|334.01|0
1654280170000|2022-06-03 18:16:10|336.61|334.21|336.95|334.55|336.95|334.55|336.61|334.21|0
1654280180000|2022-06-03 18:16:20|337.09|334.69|336.68|334.28|337.09|334.69|336.68|334.28|0
1654280190000|2022-06-03 18:16:30|336.75|334.35|336.81|334.41|336.81|334.41|336.54|334.14|0
1654280200000|2022-06-03 18:16:40|336.68|334.28|336.81|334.41|336.81|334.41|336.68|334.28|0
1654280210000|2022-06-03 18:16:50|336.88|334.48|336.41|334.01|336.88|334.48|336.27|333.87|0
1654280220000|2022-06-03 18:17:00|336.54|334.14|336.54|334.14|336.61|334.21|336.41|334.01|0
1654280230000|2022-06-03 18:17:10|336.21|333.81|336.27|333.87|336.27|333.87|336.14|333.74|0
1654280240000|2022-06-03 18:17:20|336.14|333.74|336|333.6|336.14|333.74|335.87|333.47|0
1654280250000|2022-06-03 18:17:30|335.94|333.54|336|333.6|336|333.6|335.87|333.47|0
1654280260000|2022-06-03 18:17:40|336.14|333.74|335.87|333.47|336.14|333.74|335.87|333.47|0
1654280270000|2022-06-03 18:17:50|336.07|333.67|336.14|333.74|336.14|333.74|336|333.6|0
1654280280000|2022-06-03 18:18:00|335.73|333.33|335.87|333.47|336|333.6|335.73|333.33|0
1654280290000|2022-06-03 18:18:10|336|333.6|336|333.6|336|333.6|336|333.6|0
1654280300000|2022-06-03 18:18:20|335.73|333.33|335.73|333.33|335.73|333.33|335.73|333.33|0
1654280310000|2022-06-03 18:18:30|335.46|333.06|335.6|333.2|335.6|333.2|335.33|332.93|0
1654280320000|2022-06-03 18:18:40|335.46|333.06|334.52|332.12|335.46|333.06|334.52|332.12|0
1654280330000|2022-06-03 18:18:50|334.25|331.85|334.11|331.71|334.38|331.98|334.11|331.71|0
1654280340000|2022-06-03 18:19:00|334.25|331.85|334.52|332.12|334.52|332.12|334.25|331.85|0
1654280350000|2022-06-03 18:19:10|334.79|332.39|334.38|331.98|334.92|332.52|334.38|331.98|0
1654280360000|2022-06-03 18:19:20|334.25|331.85|334.38|331.98|334.38|331.98|334.25|331.85|0
1654280370000|2022-06-03 18:19:30|333.84|331.44|333.71|331.31|333.84|331.44|333.71|331.31|0
1654280380000|2022-06-03 18:19:40|334.11|331.71|333.98|331.58|334.11|331.71|333.98|331.58|0
1654280390000|2022-06-03 18:19:50|334.11|331.71|333.84|331.44|334.11|331.71|333.84|331.44|0
1654280400000|2022-06-03 18:20:00|333.71|331.31|333.98|331.58|334.11|331.71|333.71|331.31|0
1654280410000|2022-06-03 18:20:10|333.84|331.44|334.11|331.71|334.11|331.71|333.71|331.31|0
1654280420000|2022-06-03 18:20:20|334.25|331.85|335.19|332.79|335.33|332.93|334.25|331.85|0
1654280430000|2022-06-03 18:20:30|335.06|332.66|335.33|332.93|335.33|332.93|335.06|332.66|0
1654280440000|2022-06-03 18:20:40|335.73|333.33|335.73|333.33|335.73|333.33|335.73|333.33|0
1654280450000|2022-06-03 18:20:50|335.87|333.47|335.73|333.33|335.87|333.47|335.73|333.33|0
1654280460000|2022-06-03 18:21:00|335.6|333.2|335.73|333.33|335.73|333.33|335.6|333.2|0
1654280470000|2022-06-03 18:21:10|335.87|333.47|335.73|333.33|335.87|333.47|335.73|333.33|0
1654280480000|2022-06-03 18:21:20|335.46|333.06|335.6|333.2|335.6|333.2|335.46|333.06|0
1654280490000|2022-06-03 18:21:30|334.92|332.52|335.46|333.06|335.46|333.06|334.92|332.52|0
1654280500000|2022-06-03 18:21:40|335.6|333.2|335.46|333.06|335.73|333.33|335.46|333.06|0
1654280510000|2022-06-03 18:21:50|335.32|332.92|335.32|332.92|335.32|332.92|335.19|332.79|0
1654280520000|2022-06-03 18:22:00|335.19|332.79|335.32|332.92|335.32|332.92|334.92|332.52|0
1654280530000|2022-06-03 18:22:10|335.19|332.79|335.19|332.79|335.19|332.79|335.19|332.79|0
1654280540000|2022-06-03 18:22:20|334.92|332.52|334.92|332.52|335.05|332.65|334.92|332.52|0
1654280550000|2022-06-03 18:22:30|335.32|332.92|335.46|333.06|335.46|333.06|335.32|332.92|0
1654280560000|2022-06-03 18:22:40|335.19|332.79|335.05|332.65|335.32|332.92|335.05|332.65|0
1654280570000|2022-06-03 18:22:50|335.19|332.79|334.78|332.38|335.19|332.79|334.78|332.38|0
1654280580000|2022-06-03 18:23:00|334.92|332.52|334.92|332.52|334.92|332.52|334.92|332.52|0
1654280590000|2022-06-03 18:23:10|334.52|332.12|334.59|332.19|334.78|332.38|334.52|332.12|0
1654280600000|2022-06-03 18:23:20|334.78|332.38|334.65|332.25|334.78|332.38|334.65|332.25|0
1654280610000|2022-06-03 18:23:30|335.05|332.65|335.46|333.06|335.46|333.06|335.05|332.65|0
1654280620000|2022-06-03 18:23:40|335.39|332.99|335.59|333.19|335.59|333.19|335.39|332.99|0
1654280630000|2022-06-03 18:23:50|335.39|332.99|335.59|333.19|335.59|333.19|335.39|332.99|0
1654280640000|2022-06-03 18:24:00|335.46|333.06|335.86|333.46|335.86|333.46|335.46|333.06|0
1654280650000|2022-06-03 18:24:10|336.27|333.87|336.2|333.8|336.27|333.87|336.13|333.73|0
1654280660000|2022-06-03 18:24:20|336|333.6|335.66|333.26|336|333.6|335.66|333.26|0
1654280670000|2022-06-03 18:24:30|335.73|333.33|335.46|333.06|335.73|333.33|335.32|332.92|0
1654280680000|2022-06-03 18:24:40|335.32|332.92|335.19|332.79|335.59|333.19|335.19|332.79|0
1654280690000|2022-06-03 18:24:50|335.05|332.65|335.05|332.65|335.05|332.65|335.05|332.65|0
1654280700000|2022-06-03 18:25:00|335.19|332.79|335.19|332.79|335.46|333.06|335.19|332.79|0
1654280710000|2022-06-03 18:25:10|335.46|333.06|335.46|333.06|335.46|333.06|335.46|333.06|0
1654280720000|2022-06-03 18:25:20|334.92|332.52|334.78|332.38|334.92|332.52|334.78|332.38|0
1654280730000|2022-06-03 18:25:30|334.65|332.25|334.65|332.25|334.78|332.38|334.65|332.25|0
1654280740000|2022-06-03 18:25:40|334.78|332.38|334.58|332.18|334.78|332.38|334.51|332.11|0
1654280750000|2022-06-03 18:25:50|334.51|332.11|334.65|332.25|334.78|332.38|334.38|331.98|0
1654280760000|2022-06-03 18:26:00|334.51|332.11|334.92|332.52|334.92|332.52|334.51|332.11|0
1654280770000|2022-06-03 18:26:10|334.85|332.45|335.05|332.65|335.05|332.65|334.85|332.45|0
1654280780000|2022-06-03 18:26:20|334.78|332.38|334.58|332.18|334.92|332.52|334.51|332.11|0
1654280790000|2022-06-03 18:26:30|334.38|331.98|334.24|331.84|334.51|332.11|334.24|331.84|0
1654280800000|2022-06-03 18:26:40|334.11|331.71|333.97|331.57|334.11|331.71|333.97|331.57|0
1654280810000|2022-06-03 18:26:50|333.84|331.44|333.97|331.57|334.24|331.84|333.84|331.44|0
1654280820000|2022-06-03 18:27:00|334.11|331.71|333.97|331.57|334.11|331.71|333.97|331.57|0
1654280830000|2022-06-03 18:27:10|333.84|331.44|333.97|331.57|333.97|331.57|333.71|331.31|0
1654280840000|2022-06-03 18:27:20|334.11|331.71|334.38|331.98|334.38|331.98|334.11|331.71|0
1654280850000|2022-06-03 18:27:30|334.24|331.84|334.51|332.11|334.65|332.25|334.24|331.84|0
1654280860000|2022-06-03 18:27:40|334.65|332.25|334.51|332.11|334.65|332.25|334.51|332.11|0
1654280870000|2022-06-03 18:27:50|334.38|331.98|334.11|331.71|334.51|332.11|334.11|331.71|0
1654280880000|2022-06-03 18:28:00|334.38|331.98|334.11|331.71|334.38|331.98|334.11|331.71|0
1654280890000|2022-06-03 18:28:10|333.97|331.57|333.84|331.44|333.97|331.57|333.84|331.44|0
1654280900000|2022-06-03 18:28:20|334.11|331.71|333.57|331.17|334.11|331.71|333.57|331.17|0
1654280910000|2022-06-03 18:28:30|333.17|330.77|333.03|330.63|333.17|330.77|333.03|330.63|0
1654280920000|2022-06-03 18:28:40|333.17|330.77|333.03|330.63|333.17|330.77|333.03|330.63|0
1654280930000|2022-06-03 18:28:50|332.9|330.5|332.36|329.96|332.9|330.5|332.36|329.96|0
1654280940000|2022-06-03 18:29:00|332.5|330.1|332.5|330.1|332.76|330.36|332.5|330.1|0
1654280950000|2022-06-03 18:29:10|332.63|330.23|332.5|330.1|332.63|330.23|332.36|329.96|0
1654280960000|2022-06-03 18:29:20|332.36|329.96|332.36|329.96|332.36|329.96|332.36|329.96|0
1654280970000|2022-06-03 18:29:30|332.5|330.1|332.09|329.69|332.5|330.1|332.09|329.69|0
1654280980000|2022-06-03 18:29:40|331.96|329.56|331.49|329.09|331.96|329.56|331.49|329.09|0
1654280990000|2022-06-03 18:29:50|331.56|329.16|331.15|328.75|331.56|329.16|331.15|328.75|0
1654281000000|2022-06-03 18:30:00|331.02|328.62|331.42|329.02|331.96|329.56|331.02|328.62|0
1654281010000|2022-06-03 18:30:10|331.56|329.16|331.29|328.89|331.56|329.16|331.02|328.62|0
1654281020000|2022-06-03 18:30:20|331.42|329.02|331.56|329.16|331.63|329.23|331.42|329.02|0
1654281030000|2022-06-03 18:30:30|331.82|329.42|331.96|329.56|331.96|329.56|331.82|329.42|0
1654281040000|2022-06-03 18:30:40|332.09|329.69|332.09|329.69|332.09|329.69|332.09|329.69|0
1654281050000|2022-06-03 18:30:50|331.96|329.56|332.63|330.23|332.63|330.23|331.96|329.56|0
1654281060000|2022-06-03 18:31:00|333.17|330.77|332.9|330.5|333.17|330.77|332.9|330.5|0
1654281070000|2022-06-03 18:31:10|332.76|330.36|332.76|330.36|332.76|330.36|332.63|330.23|0
1654281080000|2022-06-03 18:31:20|332.56|330.16|333.12|330.72|333.12|330.72|332.56|330.16|0
1654281090000|2022-06-03 18:31:30|332.98|330.58|333.05|330.65|333.05|330.65|332.85|330.45|0
1654281100000|2022-06-03 18:31:40|333.19|330.79|331.91|329.51|333.19|330.79|331.91|329.51|0
1654281110000|2022-06-03 18:31:50|331.45|329.05|331.65|329.25|331.78|329.38|331.45|329.05|0
1654281120000|2022-06-03 18:32:00|331.78|329.38|331.91|329.51|331.91|329.51|331.78|329.38|0
1654281130000|2022-06-03 18:32:10|331.98|329.58|331.91|329.51|332.05|329.65|331.91|329.51|0
1654281140000|2022-06-03 18:32:20|332.05|329.65|332.85|330.45|332.85|330.45|332.05|329.65|0
1654281150000|2022-06-03 18:32:30|332.59|330.19|333.12|330.72|333.26|330.86|332.59|330.19|0
1654281160000|2022-06-03 18:32:40|332.99|330.59|333.26|330.86|333.26|330.86|332.99|330.59|0
1654281170000|2022-06-03 18:32:50|333.12|330.72|333.39|330.99|333.39|330.99|333.12|330.72|0
1654281180000|2022-06-03 18:33:00|333.46|331.06|333.8|331.4|333.8|331.4|333.39|330.99|0
1654281190000|2022-06-03 18:33:10|333.66|331.26|333.93|331.53|333.93|331.53|333.66|331.26|0
1654281200000|2022-06-03 18:33:20|334.34|331.94|333.8|331.4|334.34|331.94|333.8|331.4|0
1654281210000|2022-06-03 18:33:30|334.07|331.67|333.53|331.13|334.07|331.67|333.53|331.13|0
1654281220000|2022-06-03 18:33:40|333.39|330.99|333.39|330.99|333.39|330.99|333.12|330.72|0
1654281230000|2022-06-03 18:33:50|333.26|330.86|333.12|330.72|333.26|330.86|333.12|330.72|0
1654281240000|2022-06-03 18:34:00|333.26|330.86|333.39|330.99|333.39|330.99|332.99|330.59|0
1654281250000|2022-06-03 18:34:10|333.6|331.2|333.66|331.26|333.66|331.26|333.53|331.13|0
1654281260000|2022-06-03 18:34:20|333.8|331.4|333.93|331.53|334.07|331.67|333.8|331.4|0
1654281270000|2022-06-03 18:34:30|334|331.6|333.8|331.4|334|331.6|333.8|331.4|0
1654281280000|2022-06-03 18:34:40|333.93|331.53|333.66|331.26|333.93|331.53|333.66|331.26|0
1654281290000|2022-06-03 18:34:50|333.8|331.4|333.66|331.26|333.8|331.4|333.53|331.13|0
1654281300000|2022-06-03 18:35:00|333.46|331.06|333.39|330.99|333.53|331.13|333.39|330.99|0
1654281310000|2022-06-03 18:35:10|333.26|330.86|333.26|330.86|333.53|331.13|333.26|330.86|0
1654281320000|2022-06-03 18:35:20|333.12|330.72|333.26|330.86|333.39|330.99|333.12|330.72|0
1654281330000|2022-06-03 18:35:30|333.53|331.13|334.2|331.8|334.2|331.8|333.53|331.13|0
1654281340000|2022-06-03 18:35:40|334.4|332|334.74|332.34|334.74|332.34|334.4|332|0
1654281350000|2022-06-03 18:35:50|334.6|332.2|334.74|332.34|334.74|332.34|334.47|332.07|0
1654281360000|2022-06-03 18:36:00|335.01|332.61|335.01|332.61|335.14|332.74|334.87|332.47|0
1654281370000|2022-06-03 18:36:10|334.74|332.34|334.87|332.47|334.87|332.47|334.74|332.34|0
1654281380000|2022-06-03 18:36:20|335.14|332.74|334.74|332.34|335.14|332.74|334.74|332.34|0
1654281390000|2022-06-03 18:36:30|334.47|332.07|334.33|331.93|334.47|332.07|334.2|331.8|0
1654281400000|2022-06-03 18:36:40|334.2|331.8|334.47|332.07|334.47|332.07|334.2|331.8|0
1654281410000|2022-06-03 18:36:50|334.6|332.2|334.47|332.07|334.6|332.2|334.47|332.07|0
1654281420000|2022-06-03 18:37:00|334.6|332.2|335.28|332.88|335.28|332.88|334.6|332.2|0
1654281430000|2022-06-03 18:37:10|335.96|333.56|336.36|333.96|336.36|333.96|335.96|333.56|0
1654281440000|2022-06-03 18:37:20|336.23|333.83|336.63|334.23|336.77|334.37|336.23|333.83|0
1654281450000|2022-06-03 18:37:30|336.36|333.96|335.82|333.42|336.36|333.96|335.82|333.42|0
1654281460000|2022-06-03 18:37:40|335.68|333.28|336.16|333.76|336.16|333.76|335.68|333.28|0
1654281470000|2022-06-03 18:37:50|336.23|333.83|336.63|334.23|336.63|334.23|336.03|333.63|0
1654281480000|2022-06-03 18:38:00|336.36|333.96|336.09|333.69|336.36|333.96|336.09|333.69|0
1654281490000|2022-06-03 18:38:10|336.23|333.83|336.23|333.83|336.23|333.83|336.09|333.69|0
1654281500000|2022-06-03 18:38:20|336.63|334.23|336.63|334.23|336.77|334.37|336.63|334.23|0
1654281510000|2022-06-03 18:38:30|336.77|334.37|337.31|334.91|337.31|334.91|336.63|334.23|0
1654281520000|2022-06-03 18:38:40|337.17|334.77|337.31|334.91|337.31|334.91|337.17|334.77|0
1654281530000|2022-06-03 18:38:50|337.44|335.04|337.72|335.32|337.99|335.59|337.44|335.04|0
1654281540000|2022-06-03 18:39:00|337.99|335.59|338.12|335.72|338.12|335.72|337.85|335.45|0
1654281550000|2022-06-03 18:39:10|338.26|335.86|337.72|335.32|338.26|335.86|337.72|335.32|0
1654281560000|2022-06-03 18:39:20|337.58|335.18|337.17|334.77|337.58|335.18|337.04|334.64|0
1654281570000|2022-06-03 18:39:30|337.31|334.91|337.04|334.64|337.31|334.91|337.04|334.64|0
1654281580000|2022-06-03 18:39:40|337.31|334.91|337.31|334.91|337.31|334.91|337.17|334.77|0
1654281590000|2022-06-03 18:39:50|337.58|335.18|337.04|334.64|337.58|335.18|337.04|334.64|0
1654281600000|2022-06-03 18:40:00|337.24|334.84|337.17|334.77|337.31|334.91|337.17|334.77|0
1654281610000|2022-06-03 18:40:10|337.31|334.91|338.12|335.72|338.12|335.72|337.31|334.91|0
1654281620000|2022-06-03 18:40:20|337.99|335.59|337.85|335.45|337.99|335.59|337.85|335.45|0
1654281630000|2022-06-03 18:40:30|337.99|335.59|338.12|335.72|338.26|335.86|337.99|335.59|0
1654281640000|2022-06-03 18:40:40|338.26|335.86|337.85|335.45|338.26|335.86|337.72|335.32|0
1654281650000|2022-06-03 18:40:50|337.72|335.32|337.72|335.32|337.72|335.32|337.58|335.18|0
1654281660000|2022-06-03 18:41:00|337.58|335.18|337.44|335.04|337.72|335.32|337.31|334.91|0
1654281670000|2022-06-03 18:41:10|337.72|335.32|337.44|335.04|337.72|335.32|337.44|335.04|0
1654281680000|2022-06-03 18:41:20|337.31|334.91|337.31|334.91|337.31|334.91|337.31|334.91|0
1654281690000|2022-06-03 18:41:30|337.44|335.04|337.31|334.91|337.58|335.18|337.31|334.91|0
1654281700000|2022-06-03 18:41:40|337.17|334.77|337.31|334.91|337.31|334.91|337.17|334.77|0
1654281710000|2022-06-03 18:41:50|337.17|334.77|337.44|335.04|337.44|335.04|337.17|334.77|0
1654281720000|2022-06-03 18:42:00|337.58|335.18|336.9|334.5|337.58|335.18|336.9|334.5|0
1654281730000|2022-06-03 18:42:10|337.04|334.64|336.9|334.5|337.04|334.64|336.9|334.5|0
1654281740000|2022-06-03 18:42:20|337.04|334.64|337.04|334.64|337.04|334.64|336.9|334.5|0
1654281750000|2022-06-03 18:42:30|337.17|334.77|337.44|335.04|337.44|335.04|337.17|334.77|0
1654281760000|2022-06-03 18:42:40|337.71|335.31|337.31|334.91|337.71|335.31|337.31|334.91|0
1654281770000|2022-06-03 18:42:50|337.44|335.04|337.31|334.91|337.44|335.04|337.31|334.91|0
1654281780000|2022-06-03 18:43:00|337.17|334.77|337.17|334.77|337.17|334.77|337.17|334.77|0
1654281790000|2022-06-03 18:43:10|337.04|334.64|337.17|334.77|337.31|334.91|337.04|334.64|0
1654281800000|2022-06-03 18:43:20|337.11|334.71|337.04|334.64|337.17|334.77|337.04|334.64|0
1654281810000|2022-06-03 18:43:30|337.17|334.77|337.04|334.64|337.17|334.77|337.04|334.64|0
1654281820000|2022-06-03 18:43:40|337.17|334.77|337.31|334.91|337.31|334.91|337.04|334.64|0
1654281830000|2022-06-03 18:43:50|337.17|334.77|337.31|334.91|337.31|334.91|337.04|334.64|0
1654281840000|2022-06-03 18:44:00|336.63|334.23|336.49|334.09|336.63|334.23|336.36|333.96|0
1654281850000|2022-06-03 18:44:10|336.63|334.23|336.16|333.76|336.63|334.23|336.16|333.76|0
1654281860000|2022-06-03 18:44:20|335.95|333.55|336.09|333.69|336.09|333.69|335.95|333.55|0
1654281870000|2022-06-03 18:44:30|335.95|333.55|335.95|333.55|336.09|333.69|335.95|333.55|0
1654281880000|2022-06-03 18:44:40|335.82|333.42|335.55|333.15|335.82|333.42|335.55|333.15|0
1654281890000|2022-06-03 18:44:50|335.68|333.28|335.28|332.88|335.68|333.28|335.28|332.88|0
1654281900000|2022-06-03 18:45:00|335.35|332.95|335.14|332.74|335.35|332.95|334.74|332.34|0
1654281910000|2022-06-03 18:45:10|335.41|333.01|335.41|333.01|335.41|333.01|335.14|332.74|0
1654281920000|2022-06-03 18:45:20|335.82|333.42|335.82|333.42|335.95|333.55|335.82|333.42|0
1654281930000|2022-06-03 18:45:30|335.68|333.28|336.09|333.69|336.09|333.69|335.68|333.28|0
1654281940000|2022-06-03 18:45:40|335.95|333.55|336.63|334.23|336.63|334.23|335.95|333.55|0
1654281950000|2022-06-03 18:45:50|336.36|333.96|336.36|333.96|336.36|333.96|336.36|333.96|0
1654281960000|2022-06-03 18:46:00|336.49|334.09|336.36|333.96|336.49|334.09|336.36|333.96|0
1654281970000|2022-06-03 18:46:10|336.49|334.09|336.49|334.09|336.49|334.09|336.16|333.76|0
1654281980000|2022-06-03 18:46:20|336.36|333.96|336.09|333.69|336.36|333.96|336.09|333.69|0
1654281990000|2022-06-03 18:46:30|335.95|333.55|336.36|333.96|336.36|333.96|335.95|333.55|0
1654282000000|2022-06-03 18:46:40|336.09|333.69|336.02|333.62|336.09|333.69|335.95|333.55|0
1654282010000|2022-06-03 18:46:50|335.95|333.55|335.82|333.42|335.95|333.55|335.82|333.42|0
1654282020000|2022-06-03 18:47:00|336.09|333.69|336.22|333.82|336.36|333.96|335.95|333.55|0
1654282030000|2022-06-03 18:47:10|336.49|334.09|336.22|333.82|336.49|334.09|336.22|333.82|0
1654282040000|2022-06-03 18:47:20|336.36|333.96|336.09|333.69|336.36|333.96|336.09|333.69|0
1654282050000|2022-06-03 18:47:30|336.36|333.96|336.36|333.96|336.49|334.09|336.36|333.96|0
1654282060000|2022-06-03 18:47:40|335.95|333.55|335.95|333.55|335.95|333.55|335.95|333.55|0
1654282070000|2022-06-03 18:47:50|336.02|333.62|335.81|333.41|336.02|333.62|335.81|333.41|0
1654282080000|2022-06-03 18:48:00|335.68|333.28|335.61|333.21|335.68|333.28|335.61|333.21|0
1654282090000|2022-06-03 18:48:10|335.41|333.01|335.41|333.01|335.54|333.14|335.41|333.01|0
1654282100000|2022-06-03 18:48:20|335.27|332.87|335.27|332.87|335.27|332.87|335.14|332.74|0
1654282110000|2022-06-03 18:48:30|334.87|332.47|335|332.6|335|332.6|334.87|332.47|0
1654282120000|2022-06-03 18:48:40|334.87|332.47|334.73|332.33|334.87|332.47|334.73|332.33|0
1654282130000|2022-06-03 18:48:50|334.6|332.2|334.33|331.93|334.6|332.2|334.33|331.93|0
1654282140000|2022-06-03 18:49:00|334.19|331.79|334.46|332.06|334.46|332.06|334.19|331.79|0
1654282150000|2022-06-03 18:49:10|334.33|331.93|334.73|332.33|334.87|332.47|334.33|331.93|0
1654282160000|2022-06-03 18:49:20|334.87|332.47|334.6|332.2|334.87|332.47|334.6|332.2|0
1654282170000|2022-06-03 18:49:30|334.33|331.93|333.92|331.52|334.33|331.93|333.92|331.52|0
1654282180000|2022-06-03 18:49:40|333.79|331.39|334.06|331.66|334.06|331.66|333.79|331.39|0
1654282190000|2022-06-03 18:49:50|334.19|331.79|333.99|331.59|334.19|331.79|333.79|331.39|0
1654282200000|2022-06-03 18:50:00|333.92|331.52|334.67|332.27|334.67|332.27|333.92|331.52|0
1654282210000|2022-06-03 18:50:10|334.6|332.2|335.14|332.74|335.14|332.74|334.6|332.2|0
1654282220000|2022-06-03 18:50:20|335|332.6|335.27|332.87|335.27|332.87|335|332.6|0
1654282230000|2022-06-03 18:50:30|335|332.6|334.87|332.47|335.14|332.74|334.73|332.33|0
1654282240000|2022-06-03 18:50:40|334.73|332.33|334.87|332.47|334.87|332.47|334.6|332.2|0
1654282250000|2022-06-03 18:50:50|334.46|332.06|334.46|332.06|334.46|332.06|334.46|332.06|0
1654282260000|2022-06-03 18:51:00|334.26|331.86|334.46|332.06|334.46|332.06|334.26|331.86|0
1654282270000|2022-06-03 18:51:10|334.73|332.33|334.87|332.47|335|332.6|334.73|332.33|0
1654282280000|2022-06-03 18:51:20|335|332.6|334.87|332.47|335|332.6|334.87|332.47|0
1654282290000|2022-06-03 18:51:30|334.6|332.2|334.87|332.47|334.87|332.47|334.6|332.2|0
1654282300000|2022-06-03 18:51:40|334.67|332.27|334.73|332.33|334.73|332.33|334.6|332.2|0
1654282310000|2022-06-03 18:51:50|334.6|332.2|334.6|332.2|334.73|332.33|334.6|332.2|0
1654282320000|2022-06-03 18:52:00|334.73|332.33|335|332.6|335|332.6|334.73|332.33|0
1654282330000|2022-06-03 18:52:10|334.87|332.47|334.73|332.33|334.87|332.47|334.73|332.33|0
1654282340000|2022-06-03 18:52:20|334.87|332.47|335|332.6|335.14|332.74|334.87|332.47|0
1654282350000|2022-06-03 18:52:30|335.14|332.74|334.19|331.79|335.14|332.74|333.92|331.52|0
1654282360000|2022-06-03 18:52:40|334.33|331.93|334.33|331.93|334.6|332.2|334.33|331.93|0
1654282370000|2022-06-03 18:52:50|334.46|332.06|333.99|331.59|334.46|332.06|333.99|331.59|0
1654282380000|2022-06-03 18:53:00|334.06|331.66|333.52|331.12|334.06|331.66|333.38|330.98|0
1654282390000|2022-06-03 18:53:10|333.38|330.98|333.38|330.98|333.38|330.98|333.38|330.98|0
1654282400000|2022-06-03 18:53:20|333.52|331.12|333.79|331.39|333.79|331.39|333.11|330.71|0
1654282410000|2022-06-03 18:53:30|333.92|331.52|334.33|331.93|334.33|331.93|333.92|331.52|0
1654282420000|2022-06-03 18:53:40|334.06|331.66|334.33|331.93|334.33|331.93|334.06|331.66|0
1654282430000|2022-06-03 18:53:50|334.26|331.86|334.6|332.2|334.6|332.2|334.26|331.86|0
1654282440000|2022-06-03 18:54:00|334.73|332.33|335.14|332.74|335.14|332.74|334.73|332.33|0
1654282450000|2022-06-03 18:54:10|334.87|332.47|334.87|332.47|335.14|332.74|334.87|332.47|0
1654282460000|2022-06-03 18:54:20|334.73|332.33|334.33|331.93|334.73|332.33|334.33|331.93|0
1654282470000|2022-06-03 18:54:30|334.19|331.79|334.06|331.66|334.19|331.79|334.06|331.66|0
1654282480000|2022-06-03 18:54:40|333.86|331.46|333.92|331.52|334.06|331.66|333.79|331.39|0
1654282490000|2022-06-03 18:54:50|334.06|331.66|334.19|331.79|334.19|331.79|333.92|331.52|0
1654282500000|2022-06-03 18:55:00|334.46|332.06|334.73|332.33|334.87|332.47|334.46|332.06|0
1654282510000|2022-06-03 18:55:10|334.53|332.13|334.6|332.2|334.8|332.4|334.53|332.13|0
1654282520000|2022-06-03 18:55:20|334.87|332.47|334.87|332.47|334.87|332.47|334.73|332.33|0
1654282530000|2022-06-03 18:55:30|334.6|332.2|334.19|331.79|334.6|332.2|334.19|331.79|0
1654282540000|2022-06-03 18:55:40|334.46|332.06|333.86|331.46|334.46|332.06|333.79|331.39|0
1654282550000|2022-06-03 18:55:50|333.79|331.39|333.79|331.39|333.92|331.52|333.79|331.39|0
1654282560000|2022-06-03 18:56:00|333.65|331.25|333.38|330.98|333.65|331.25|333.38|330.98|0
1654282570000|2022-06-03 18:56:10|333.25|330.85|333.52|331.12|333.52|331.12|333.25|330.85|0
1654282580000|2022-06-03 18:56:20|333.65|331.25|333.38|330.98|333.65|331.25|333.11|330.71|0
1654282590000|2022-06-03 18:56:30|333.11|330.71|333.11|330.71|333.25|330.85|333.11|330.71|0
1654282600000|2022-06-03 18:56:40|332.71|330.31|332.71|330.31|332.71|330.31|332.57|330.17|0
1654282610000|2022-06-03 18:56:50|332.57|330.17|332.57|330.17|332.71|330.31|332.57|330.17|0
1654282620000|2022-06-03 18:57:00|332.71|330.31|332.84|330.44|332.84|330.44|332.57|330.17|0
1654282630000|2022-06-03 18:57:10|332.98|330.58|333.38|330.98|333.38|330.98|332.98|330.58|0
1654282640000|2022-06-03 18:57:20|333.79|331.39|333.86|331.46|333.86|331.46|333.65|331.25|0
1654282650000|2022-06-03 18:57:30|334.05|331.65|333.79|331.39|334.05|331.65|333.79|331.39|0
1654282660000|2022-06-03 18:57:40|333.99|331.59|334.05|331.65|334.05|331.65|333.92|331.52|0
1654282670000|2022-06-03 18:57:50|333.92|331.52|334.59|332.19|334.59|332.19|333.92|331.52|0
1654282680000|2022-06-03 18:58:00|334.46|332.06|334.46|332.06|334.46|332.06|334.32|331.92|0
1654282690000|2022-06-03 18:58:10|334.19|331.79|333.38|330.98|334.19|331.79|333.38|330.98|0
1654282700000|2022-06-03 18:58:20|333.25|330.85|333.38|330.98|333.38|330.98|332.84|330.44|0
1654282710000|2022-06-03 18:58:30|333.25|330.85|333.25|330.85|333.38|330.98|333.25|330.85|0
1654282720000|2022-06-03 18:58:40|333.38|330.98|333.65|331.25|333.65|331.25|333.38|330.98|0
1654282730000|2022-06-03 18:58:50|333.38|330.98|333.65|331.25|333.65|331.25|333.38|330.98|0
1654282740000|2022-06-03 18:59:00|333.25|330.85|333.25|330.85|333.65|331.25|333.25|330.85|0
1654282750000|2022-06-03 18:59:10|333.32|330.92|333.11|330.71|333.38|330.98|333.11|330.71|0
1654282760000|2022-06-03 18:59:20|333.25|330.85|333.51|331.11|333.65|331.25|333.25|330.85|0
1654282770000|2022-06-03 18:59:30|333.38|330.98|333.78|331.38|333.78|331.38|333.38|330.98|0
1654282780000|2022-06-03 18:59:40|333.85|331.45|333.78|331.38|333.85|331.45|333.78|331.38|0
1654282790000|2022-06-03 18:59:50|333.65|331.25|333.38|330.98|333.65|331.25|333.25|330.85|0
1654282800000|2022-06-03 19:00:00|333.25|330.85|332.91|330.51|333.25|330.85|332.91|330.51|0
1654282810000|2022-06-03 19:00:10|332.71|330.31|332.71|330.31|332.98|330.58|332.71|330.31|0
1654282820000|2022-06-03 19:00:20|332.57|330.17|332.44|330.04|332.71|330.31|332.44|330.04|0
1654282830000|2022-06-03 19:00:30|332.3|329.9|332.44|330.04|332.71|330.31|332.3|329.9|0
1654282840000|2022-06-03 19:00:40|332.3|329.9|332.44|330.04|332.44|330.04|332.3|329.9|0
1654282850000|2022-06-03 19:00:50|332.57|330.17|332.84|330.44|332.84|330.44|332.57|330.17|0
1654282860000|2022-06-03 19:01:00|332.98|330.58|333.51|331.11|333.51|331.11|332.98|330.58|0
1654282870000|2022-06-03 19:01:10|333.11|330.71|332.44|330.04|333.11|330.71|332.44|330.04|0
1654282880000|2022-06-03 19:01:20|332.98|330.58|333.45|331.05|333.51|331.11|332.98|330.58|0
1654282890000|2022-06-03 19:01:30|333.65|331.25|334.46|332.06|334.46|332.06|333.65|331.25|0
1654282900000|2022-06-03 19:01:40|334.59|332.19|335|332.6|335|332.6|334.59|332.19|0
1654282910000|2022-06-03 19:01:50|335.4|333|335.54|333.14|335.54|333.14|335.13|332.73|0
1654282920000|2022-06-03 19:02:00|335.27|332.87|335.27|332.87|335.4|333|335.27|332.87|0
1654282930000|2022-06-03 19:02:10|335.4|333|335.81|333.41|335.81|333.41|335.4|333|0
1654282940000|2022-06-03 19:02:20|335.94|333.54|335.81|333.41|335.94|333.54|335.81|333.41|0
1654282950000|2022-06-03 19:02:30|336.15|333.75|335.67|333.27|336.15|333.75|335.67|333.27|0
1654282960000|2022-06-03 19:02:40|335.81|333.41|335.94|333.54|336.08|333.68|335.81|333.41|0
1654282970000|2022-06-03 19:02:50|336.08|333.68|335.4|333|336.08|333.68|335.4|333|0
1654282980000|2022-06-03 19:03:00|335.27|332.87|334.32|331.92|335.27|332.87|334.26|331.86|0
1654282990000|2022-06-03 19:03:10|334.46|332.06|334.46|332.06|334.46|332.06|334.19|331.79|0
1654283000000|2022-06-03 19:03:20|334.19|331.79|334.19|331.79|334.32|331.92|334.19|331.79|0
1654283010000|2022-06-03 19:03:30|334.05|331.65|333.65|331.25|334.05|331.65|333.65|331.25|0
1654283020000|2022-06-03 19:03:40|334.19|331.79|334.05|331.65|334.19|331.79|334.05|331.65|0
1654283030000|2022-06-03 19:03:50|333.92|331.52|333.24|330.84|333.92|331.52|333.24|330.84|0
1654283040000|2022-06-03 19:04:00|332.84|330.44|333.11|330.71|333.11|330.71|332.84|330.44|0
1654283050000|2022-06-03 19:04:10|332.97|330.57|332.84|330.44|333.11|330.71|332.84|330.44|0
1654283060000|2022-06-03 19:04:20|332.71|330.31|332.84|330.44|332.97|330.57|332.71|330.31|0
1654283070000|2022-06-03 19:04:30|333.51|331.11|333.11|330.71|333.51|331.11|332.71|330.31|0
1654283080000|2022-06-03 19:04:40|333.24|330.84|333.38|330.98|333.38|330.98|333.24|330.84|0
1654283090000|2022-06-03 19:04:50|333.24|330.84|333.31|330.91|333.38|330.98|333.24|330.84|0
1654283100000|2022-06-03 19:05:00|333.78|331.38|333.51|331.11|333.78|331.38|333.51|331.11|0
1654283110000|2022-06-03 19:05:10|333.78|331.38|333.78|331.38|333.92|331.52|333.78|331.38|0
1654283120000|2022-06-03 19:05:20|333.65|331.25|334.19|331.79|334.19|331.79|333.65|331.25|0
1654283130000|2022-06-03 19:05:30|334.05|331.65|334.19|331.79|334.19|331.79|333.92|331.52|0
1654283140000|2022-06-03 19:05:40|334.05|331.65|334.19|331.79|334.19|331.79|333.78|331.38|0
1654283150000|2022-06-03 19:05:50|334.05|331.65|334.32|331.92|334.32|331.92|333.92|331.52|0
1654283160000|2022-06-03 19:06:00|333.78|331.38|334.32|331.92|334.46|332.06|333.78|331.38|0
1654283170000|2022-06-03 19:06:10|334.05|331.65|334.05|331.65|334.05|331.65|333.92|331.52|0
1654283180000|2022-06-03 19:06:20|334.19|331.79|334.19|331.79|334.32|331.92|334.19|331.79|0
1654283190000|2022-06-03 19:06:30|334.32|331.92|334.39|331.99|334.39|331.99|334.19|331.79|0
1654283200000|2022-06-03 19:06:40|334.72|332.32|334.32|331.92|334.72|332.32|334.32|331.92|0
1654283210000|2022-06-03 19:06:50|334.45|332.05|334.45|332.05|334.45|332.05|334.32|331.92|0
1654283220000|2022-06-03 19:07:00|334.59|332.19|335.4|333|335.4|333|334.59|332.19|0
1654283230000|2022-06-03 19:07:10|335.67|333.27|335.94|333.54|335.94|333.54|335.67|333.27|0
1654283240000|2022-06-03 19:07:20|336.48|334.08|337.02|334.62|337.02|334.62|336.48|334.08|0
1654283250000|2022-06-03 19:07:30|336.75|334.35|337.43|335.03|337.43|335.03|336.75|334.35|0
1654283260000|2022-06-03 19:07:40|337.3|334.9|337.84|335.44|337.84|335.44|337.3|334.9|0
1654283270000|2022-06-03 19:07:50|337.3|334.9|337.84|335.44|338.11|335.71|337.3|334.9|0
1654283280000|2022-06-03 19:08:00|338.11|335.71|339.06|336.66|339.06|336.66|338.11|335.71|0
1654283290000|2022-06-03 19:08:10|338.65|336.25|338.65|336.25|338.79|336.39|338.52|336.12|0
1654283300000|2022-06-03 19:08:20|338.52|336.12|338.65|336.25|338.65|336.25|338.45|336.05|0
1654283310000|2022-06-03 19:08:30|338.52|336.12|338.38|335.98|338.52|336.12|338.38|335.98|0
1654283320000|2022-06-03 19:08:40|338.11|335.71|337.57|335.17|338.11|335.71|337.43|335.03|0
1654283330000|2022-06-03 19:08:50|337.64|335.24|337.7|335.3|337.84|335.44|337.64|335.24|0
1654283340000|2022-06-03 19:09:00|337.57|335.17|336.89|334.49|337.57|335.17|336.89|334.49|0
1654283350000|2022-06-03 19:09:10|336.62|334.22|337.02|334.62|337.02|334.62|336.35|333.95|0
1654283360000|2022-06-03 19:09:20|337.16|334.76|337.57|335.17|337.57|335.17|337.16|334.76|0
1654283370000|2022-06-03 19:09:30|337.7|335.3|337.57|335.17|337.7|335.3|337.57|335.17|0
1654283380000|2022-06-03 19:09:40|337.7|335.3|338.11|335.71|338.11|335.71|337.7|335.3|0
1654283390000|2022-06-03 19:09:50|338.25|335.85|337.84|335.44|338.25|335.85|337.84|335.44|0
1654283400000|2022-06-03 19:10:00|337.97|335.57|337.37|334.97|338.11|335.71|337.37|334.97|0
1654283410000|2022-06-03 19:10:10|337.29|334.89|336.89|334.49|337.29|334.89|336.89|334.49|0
1654283420000|2022-06-03 19:10:20|336.62|334.22|336.62|334.22|337.02|334.62|336.62|334.22|0
1654283430000|2022-06-03 19:10:30|336.89|334.49|337.43|335.03|337.57|335.17|336.89|334.49|0
1654283440000|2022-06-03 19:10:40|337.57|335.17|336.89|334.49|337.57|335.17|336.89|334.49|0
1654283450000|2022-06-03 19:10:50|337.02|334.62|337.23|334.83|337.23|334.83|337.02|334.62|0
1654283460000|2022-06-03 19:11:00|337.16|334.76|337.16|334.76|337.43|335.03|337.16|334.76|0
1654283470000|2022-06-03 19:11:10|337.29|334.89|337.29|334.89|337.29|334.89|337.29|334.89|0
1654283480000|2022-06-03 19:11:20|337.57|335.17|337.7|335.3|337.84|335.44|337.57|335.17|0
1654283490000|2022-06-03 19:11:30|338.24|335.84|339.06|336.66|339.06|336.66|338.24|335.84|0
1654283500000|2022-06-03 19:11:40|339.47|337.07|339.47|337.07|339.47|337.07|339.2|336.8|0
1654283510000|2022-06-03 19:11:50|339.74|337.34|340.15|337.75|340.15|337.75|339.74|337.34|0
1654283520000|2022-06-03 19:12:00|340.29|337.89|340.02|337.62|340.29|337.89|340.02|337.62|0
1654283530000|2022-06-03 19:12:10|339.88|337.48|339.95|337.55|340.15|337.75|339.88|337.48|0
1654283540000|2022-06-03 19:12:20|340.02|337.62|340.97|338.57|340.97|338.57|340.02|337.62|0
1654283550000|2022-06-03 19:12:30|340.83|338.43|341.18|338.78|341.18|338.78|340.83|338.43|0
1654283560000|2022-06-03 19:12:40|341.11|338.71|341.11|338.71|341.24|338.84|341.11|338.71|0
1654283570000|2022-06-03 19:12:50|340.83|338.43|340.83|338.43|340.83|338.43|340.56|338.16|0
1654283580000|2022-06-03 19:13:00|341.11|338.71|340.97|338.57|341.11|338.71|340.83|338.43|0
1654283590000|2022-06-03 19:13:10|340.83|338.43|340.56|338.16|340.83|338.43|340.15|337.75|0
1654283600000|2022-06-03 19:13:20|340.63|338.23|340.29|337.89|340.63|338.23|340.15|337.75|0
1654283610000|2022-06-03 19:13:30|340.15|337.75|340.15|337.75|340.15|337.75|340.01|337.61|0
1654283620000|2022-06-03 19:13:40|340.01|337.61|339.47|337.07|340.01|337.61|339.47|337.07|0
1654283630000|2022-06-03 19:13:50|339.74|337.34|339.33|336.93|339.74|337.34|339.33|336.93|0
1654283640000|2022-06-03 19:14:00|339.54|337.14|339.61|337.21|339.61|337.21|339.47|337.07|0
1654283650000|2022-06-03 19:14:10|339.33|336.93|340.01|337.61|340.01|337.61|339.33|336.93|0
1654283660000|2022-06-03 19:14:20|339.88|337.48|340.01|337.61|340.01|337.61|339.88|337.48|0
1654283670000|2022-06-03 19:14:30|340.15|337.75|340.42|338.02|340.42|338.02|340.15|337.75|0
1654283680000|2022-06-03 19:14:40|340.56|338.16|340.42|338.02|340.63|338.23|340.42|338.02|0
1654283690000|2022-06-03 19:14:50|340.83|338.43|340.97|338.57|340.97|338.57|340.83|338.43|0
1654283700000|2022-06-03 19:15:00|341.38|338.98|341.24|338.84|341.38|338.98|341.24|338.84|0
1654283710000|2022-06-03 19:15:10|341.38|338.98|341.93|339.53|341.93|339.53|341.38|338.98|0
1654283730000|2022-06-03 19:15:30|341.52|339.12|340.97|338.57|341.52|339.12|340.97|338.57|0
1654283740000|2022-06-03 19:15:40|341.11|338.71|341.11|338.71|341.11|338.71|340.97|338.57|0
1654283750000|2022-06-03 19:15:50|340.97|338.57|340.97|338.57|340.97|338.57|340.97|338.57|0
1654283760000|2022-06-03 19:16:00|340.42|338.02|340.56|338.16|340.7|338.3|340.42|338.02|0
1654283770000|2022-06-03 19:16:10|340.83|338.43|340.83|338.43|340.83|338.43|340.7|338.3|0
1654283780000|2022-06-03 19:16:20|340.7|338.3|341.24|338.84|341.24|338.84|340.7|338.3|0
1654283790000|2022-06-03 19:16:30|340.97|338.57|341.11|338.71|341.24|338.84|340.97|338.57|0
1654283800000|2022-06-03 19:16:40|341.24|338.84|341.79|339.39|341.79|339.39|341.24|338.84|0
1654283810000|2022-06-03 19:16:50|341.93|339.53|341.79|339.39|342.06|339.66|341.79|339.39|0
1654283820000|2022-06-03 19:17:00|341.93|339.53|342.06|339.66|342.2|339.8|341.93|339.53|0
1654283830000|2022-06-03 19:17:10|342.2|339.8|341.93|339.53|342.2|339.8|341.79|339.39|0
1654283840000|2022-06-03 19:17:20|341.79|339.39|341.65|339.25|341.79|339.39|341.65|339.25|0
1654283850000|2022-06-03 19:17:30|341.52|339.12|341.65|339.25|341.65|339.25|341.52|339.12|0
1654283860000|2022-06-03 19:17:40|341.52|339.12|341.79|339.39|341.79|339.39|341.52|339.12|0
1654283870000|2022-06-03 19:17:50|341.65|339.25|341.79|339.39|341.79|339.39|341.65|339.25|0
1654283880000|2022-06-03 19:18:00|342.06|339.66|341.93|339.53|342.06|339.66|341.93|339.53|0
1654283890000|2022-06-03 19:18:10|342.06|339.66|342.2|339.8|342.2|339.8|342.06|339.66|0
1654283900000|2022-06-03 19:18:20|341.52|339.12|341.65|339.25|341.65|339.25|341.52|339.12|0
1654283910000|2022-06-03 19:18:30|341.79|339.39|341.52|339.12|341.79|339.39|341.52|339.12|0
1654283920000|2022-06-03 19:18:40|341.38|338.98|340.56|338.16|341.38|338.98|340.56|338.16|0
1654283930000|2022-06-03 19:18:50|340.69|338.29|340.56|338.16|340.69|338.29|340.56|338.16|0
1654283940000|2022-06-03 19:19:00|340.42|338.02|340.22|337.82|340.42|338.02|340.22|337.82|0
1654283950000|2022-06-03 19:19:10|340.56|338.16|341.51|339.11|341.51|339.11|340.56|338.16|0
1654283960000|2022-06-03 19:19:20|341.38|338.98|341.51|339.11|341.65|339.25|341.38|338.98|0
1654283970000|2022-06-03 19:19:30|341.24|338.84|341.65|339.25|341.65|339.25|341.24|338.84|0
1654283980000|2022-06-03 19:19:40|341.38|338.98|340.69|338.29|341.38|338.98|340.69|338.29|0
1654283990000|2022-06-03 19:19:50|340.56|338.16|340.83|338.43|340.83|338.43|340.56|338.16|0
1654284000000|2022-06-03 19:20:00|340.69|338.29|340.42|338.02|340.69|338.29|340.01|337.61|0
1654284010000|2022-06-03 19:20:10|340.83|338.43|340.42|338.02|340.83|338.43|340.42|338.02|0
1654284020000|2022-06-03 19:20:20|340.28|337.88|340.56|338.16|340.56|338.16|340.28|337.88|0
1654284030000|2022-06-03 19:20:30|340.42|338.02|340.08|337.68|340.42|338.02|340.01|337.61|0
1654284040000|2022-06-03 19:20:40|339.87|337.47|339.33|336.93|339.87|337.47|339.33|336.93|0
1654284050000|2022-06-03 19:20:50|339.87|337.47|339.6|337.2|339.87|337.47|339.6|337.2|0
1654284060000|2022-06-03 19:21:00|339.47|337.07|339.87|337.47|339.87|337.47|339.47|337.07|0
1654284070000|2022-06-03 19:21:10|340.28|337.88|340.83|338.43|340.83|338.43|340.28|337.88|0
1654284080000|2022-06-03 19:21:20|340.42|338.02|340.56|338.16|340.69|338.29|340.42|338.02|0
1654284090000|2022-06-03 19:21:30|340.15|337.75|340.42|338.02|340.42|338.02|340.15|337.75|0
1654284100000|2022-06-03 19:21:40|340.15|337.75|340.28|337.88|340.56|338.16|340.15|337.75|0
1654284110000|2022-06-03 19:21:50|340.35|337.95|340.28|337.88|340.35|337.95|339.87|337.47|0
1654284120000|2022-06-03 19:22:00|340.22|337.82|340.28|337.88|340.28|337.88|340.01|337.61|0
1654284130000|2022-06-03 19:22:10|340.15|337.75|340.15|337.75|340.42|338.02|340.15|337.75|0
1654284140000|2022-06-03 19:22:20|340.42|338.02|340.42|338.02|340.56|338.16|340.42|338.02|0
1654284150000|2022-06-03 19:22:30|340.69|338.29|340.69|338.29|340.69|338.29|340.56|338.16|0
1654284160000|2022-06-03 19:22:40|340.97|338.57|341.38|338.98|341.38|338.98|340.97|338.57|0
1654284170000|2022-06-03 19:22:50|341.24|338.84|341.38|338.98|341.38|338.98|341.24|338.84|0
1654284180000|2022-06-03 19:23:00|341.92|339.52|341.38|338.98|341.92|339.52|341.38|338.98|0
1654284190000|2022-06-03 19:23:10|341.24|338.84|341.24|338.84|341.24|338.84|341.1|338.7|0
1654284200000|2022-06-03 19:23:20|341.1|338.7|340.97|338.57|341.24|338.84|340.97|338.57|0
1654284210000|2022-06-03 19:23:30|341.38|338.98|341.51|339.11|341.51|339.11|341.38|338.98|0
1654284220000|2022-06-03 19:23:40|341.65|339.25|341.65|339.25|341.79|339.39|341.65|339.25|0
1654284230000|2022-06-03 19:23:50|342.06|339.66|341.79|339.39|342.06|339.66|341.79|339.39|0
1654284240000|2022-06-03 19:24:00|341.92|339.52|341.24|338.84|341.92|339.52|341.24|338.84|0
1654284250000|2022-06-03 19:24:10|341.1|338.7|341.24|338.84|341.24|338.84|340.97|338.57|0
1654284260000|2022-06-03 19:24:20|341.1|338.7|340.83|338.43|341.1|338.7|340.83|338.43|0
1654284270000|2022-06-03 19:24:30|340.69|338.29|341.17|338.77|341.17|338.77|340.69|338.29|0
1654284280000|2022-06-03 19:24:40|340.97|338.57|340.97|338.57|341.1|338.7|340.97|338.57|0
1654284290000|2022-06-03 19:24:50|341.1|338.7|341.1|338.7|341.1|338.7|340.83|338.43|0
1654284300000|2022-06-03 19:25:00|340.97|338.57|341.31|338.91|341.38|338.98|340.97|338.57|0
1654284310000|2022-06-03 19:25:10|341.51|339.11|340.96|338.56|341.51|339.11|340.96|338.56|0
1654284320000|2022-06-03 19:25:20|340.83|338.43|340.28|337.88|340.83|338.43|340.28|337.88|0
1654284330000|2022-06-03 19:25:30|340.15|337.75|339.6|337.2|340.15|337.75|339.6|337.2|0
1654284340000|2022-06-03 19:25:40|338.92|336.52|339.33|336.93|339.46|337.06|338.92|336.52|0
1654284350000|2022-06-03 19:25:50|339.74|337.34|339.6|337.2|339.74|337.34|339.46|337.06|0
1654284360000|2022-06-03 19:26:00|339.74|337.34|340.01|337.61|340.15|337.75|339.6|337.2|0
1654284370000|2022-06-03 19:26:10|340.15|337.75|340.55|338.15|340.55|338.15|340.14|337.74|0
1654284380000|2022-06-03 19:26:20|340.28|337.88|340.01|337.61|340.28|337.88|340.01|337.61|0
1654284390000|2022-06-03 19:26:30|340.28|337.88|340.14|337.74|340.28|337.88|340.14|337.74|0
1654284400000|2022-06-03 19:26:40|339.87|337.47|339.33|336.93|339.87|337.47|339.33|336.93|0
1654284410000|2022-06-03 19:26:50|339.19|336.79|339.05|336.65|339.19|336.79|338.99|336.59|0
1654284420000|2022-06-03 19:27:00|338.92|336.52|338.92|336.52|339.05|336.65|338.92|336.52|0
1654284430000|2022-06-03 19:27:10|338.24|335.84|337.97|335.57|338.24|335.84|337.56|335.16|0
1654284440000|2022-06-03 19:27:20|338.1|335.7|338.24|335.84|338.37|335.97|338.1|335.7|0
1654284450000|2022-06-03 19:27:30|338.65|336.25|338.92|336.52|339.05|336.65|338.65|336.25|0
1654284460000|2022-06-03 19:27:40|338.78|336.38|338.85|336.45|338.85|336.45|338.65|336.25|0
1654284470000|2022-06-03 19:27:50|338.92|336.52|339.46|337.06|339.6|337.2|338.92|336.52|0
1654284480000|2022-06-03 19:28:00|339.87|337.47|339.53|337.13|340.35|337.95|339.53|337.13|0
1654284490000|2022-06-03 19:28:10|339.33|336.93|339.4|337|339.4|337|339.05|336.65|0
1654284500000|2022-06-03 19:28:20|339.73|337.33|339.19|336.79|339.73|337.33|339.19|336.79|0
1654284510000|2022-06-03 19:28:30|339.33|336.93|339.19|336.79|339.33|336.93|339.05|336.65|0
1654284520000|2022-06-03 19:28:40|339.05|336.65|338.64|336.24|339.05|336.65|338.64|336.24|0
1654284530000|2022-06-03 19:28:50|338.92|336.52|339.05|336.65|339.05|336.65|338.92|336.52|0
1654284540000|2022-06-03 19:29:00|338.92|336.52|338.24|335.84|338.92|336.52|338.24|335.84|0
1654284550000|2022-06-03 19:29:10|338.51|336.11|337.96|335.56|338.51|336.11|337.96|335.56|0
1654284560000|2022-06-03 19:29:20|338.1|335.7|338.24|335.84|338.37|335.97|337.96|335.56|0
1654284570000|2022-06-03 19:29:30|338.1|335.7|338.04|335.64|338.1|335.7|338.04|335.64|0
1654284580000|2022-06-03 19:29:40|337.83|335.43|337.69|335.29|337.96|335.56|337.69|335.29|0
1654284590000|2022-06-03 19:29:50|337.56|335.16|336.74|334.34|337.56|335.16|336.74|334.34|0
1654284600000|2022-06-03 19:30:00|337.42|335.02|338.24|335.84|338.24|335.84|337.42|335.02|0
1654284610000|2022-06-03 19:30:10|338.64|336.24|338.51|336.11|339.05|336.65|338.37|335.97|0
1654284620000|2022-06-03 19:30:20|338.92|336.52|338.92|336.52|339.05|336.65|338.78|336.38|0
1654284630000|2022-06-03 19:30:30|339.05|336.65|337.96|335.56|339.05|336.65|337.96|335.56|0
1654284640000|2022-06-03 19:30:40|337.83|335.43|338.64|336.24|338.64|336.24|337.83|335.43|0
1654284650000|2022-06-03 19:30:50|338.1|335.7|338.24|335.84|338.37|335.97|338.1|335.7|0
1654284660000|2022-06-03 19:31:00|338.37|335.97|337.96|335.56|338.64|336.24|337.96|335.56|0
1654284670000|2022-06-03 19:31:10|338.1|335.7|338.1|335.7|338.37|335.97|338.1|335.7|0
1654284680000|2022-06-03 19:31:20|337.96|335.56|337.56|335.16|338.1|335.7|337.56|335.16|0
1654284690000|2022-06-03 19:31:30|337.76|335.36|338.64|336.24|338.64|336.24|337.76|335.36|0
1654284700000|2022-06-03 19:31:40|338.51|336.11|338.92|336.52|338.92|336.52|338.51|336.11|0
1654284710000|2022-06-03 19:31:50|338.58|336.18|338.37|335.97|339.05|336.65|338.37|335.97|0
1654284720000|2022-06-03 19:32:00|338.92|336.52|338.24|335.84|338.92|336.52|338.24|335.84|0
1654284730000|2022-06-03 19:32:10|338.37|335.97|338.92|336.52|338.92|336.52|338.37|335.97|0
1654284740000|2022-06-03 19:32:20|339.05|336.65|338.78|336.38|339.32|336.92|338.78|336.38|0
1654284750000|2022-06-03 19:32:30|338.64|336.24|338.85|336.45|338.85|336.45|338.64|336.24|0
1654284760000|2022-06-03 19:32:40|339.05|336.65|339.05|336.65|339.19|336.79|339.05|336.65|0
1654284770000|2022-06-03 19:32:50|338.92|336.52|338.92|336.52|338.92|336.52|338.37|335.97|0
1654284780000|2022-06-03 19:33:00|339.05|336.65|338.37|335.97|339.05|336.65|338.37|335.97|0
1654284790000|2022-06-03 19:33:10|338.51|336.11|338.1|335.7|338.51|336.11|338.1|335.7|0
1654284800000|2022-06-03 19:33:20|338.23|335.83|337.56|335.16|338.23|335.83|337.15|334.75|0
1654284810000|2022-06-03 19:33:30|337.42|335.02|338.1|335.7|338.1|335.7|337.42|335.02|0
1654284820000|2022-06-03 19:33:40|337.96|335.56|338.37|335.97|338.44|336.04|337.96|335.56|0
1654284830000|2022-06-03 19:33:50|338.23|335.83|337.28|334.88|338.23|335.83|337.28|334.88|0
1654284840000|2022-06-03 19:34:00|337.83|335.43|338.23|335.83|338.23|335.83|337.83|335.43|0
1654284850000|2022-06-03 19:34:10|338.1|335.7|338.51|336.11|338.51|336.11|338.1|335.7|0
1654284860000|2022-06-03 19:34:20|338.37|335.97|338.23|335.83|338.37|335.97|338.23|335.83|0
1654284870000|2022-06-03 19:34:30|338.37|335.97|338.51|336.11|338.51|336.11|338.23|335.83|0
1654284880000|2022-06-03 19:34:40|338.1|335.7|338.37|335.97|338.51|336.11|338.1|335.7|0
1654284890000|2022-06-03 19:34:50|338.51|336.11|338.37|335.97|338.51|336.11|338.23|335.83|0
1654284900000|2022-06-03 19:35:00|338.23|335.83|339.05|336.65|339.05|336.65|338.23|335.83|0
1654284910000|2022-06-03 19:35:10|339.19|336.79|339.19|336.79|339.73|337.33|339.19|336.79|0
1654284920000|2022-06-03 19:35:20|338.91|336.51|339.32|336.92|339.32|336.92|338.91|336.51|0
1654284930000|2022-06-03 19:35:30|339.87|337.47|339.6|337.2|339.87|337.47|339.6|337.2|0
1654284940000|2022-06-03 19:35:40|339.87|337.47|339.59|337.19|339.87|337.47|339.59|337.19|0
1654284950000|2022-06-03 19:35:50|339.32|336.92|338.1|335.7|339.32|336.92|338.1|335.7|0
1654284960000|2022-06-03 19:36:00|338.51|336.11|337.83|335.43|338.51|336.11|337.83|335.43|0
1654284970000|2022-06-03 19:36:10|337.96|335.56|337.83|335.43|337.96|335.56|337.83|335.43|0
1654284980000|2022-06-03 19:36:20|338.03|335.63|338.37|335.97|338.37|335.97|338.03|335.63|0
1654284990000|2022-06-03 19:36:30|338.78|336.38|338.64|336.24|339.05|336.65|338.64|336.24|0
1654285000000|2022-06-03 19:36:40|338.78|336.38|339.05|336.65|339.19|336.79|338.78|336.38|0
1654285010000|2022-06-03 19:36:50|338.91|336.51|339.19|336.79|339.19|336.79|338.91|336.51|0
1654285020000|2022-06-03 19:37:00|339.59|337.19|339.46|337.06|339.59|337.19|339.39|336.99|0
1654285030000|2022-06-03 19:37:10|338.37|335.97|338.44|336.04|338.64|336.24|338.37|335.97|0
1654285040000|2022-06-03 19:37:20|338.64|336.24|337.96|335.56|338.64|336.24|337.96|335.56|0
1654285050000|2022-06-03 19:37:30|337.69|335.29|337.55|335.15|337.69|335.29|337.42|335.02|0
1654285060000|2022-06-03 19:37:40|336.95|334.55|335.66|333.26|336.95|334.55|335.66|333.26|0
1654285070000|2022-06-03 19:37:50|335.25|332.85|335.93|333.53|335.93|333.53|335.25|332.85|0
1654285080000|2022-06-03 19:38:00|335.79|333.39|335.59|333.19|336.06|333.66|335.59|333.19|0
1654285090000|2022-06-03 19:38:10|335.93|333.53|335.93|333.53|335.93|333.53|335.52|333.12|0
1654285100000|2022-06-03 19:38:20|335.66|333.26|336.06|333.66|336.06|333.66|335.52|333.12|0
1654285110000|2022-06-03 19:38:30|336.2|333.8|336.47|334.07|336.47|334.07|336.2|333.8|0
1654285120000|2022-06-03 19:38:40|336.33|333.93|336.6|334.2|336.6|334.2|336.33|333.93|0
1654285130000|2022-06-03 19:38:50|336.47|334.07|335.93|333.53|336.47|334.07|335.93|333.53|0
1654285140000|2022-06-03 19:39:00|336.2|333.8|335.93|333.53|336.27|333.87|335.93|333.53|0
1654285150000|2022-06-03 19:39:10|336.06|333.66|335.66|333.26|336.06|333.66|335.66|333.26|0
1654285160000|2022-06-03 19:39:20|335.93|333.53|336.33|333.93|336.33|333.93|335.93|333.53|0
1654285170000|2022-06-03 19:39:30|336.47|334.07|336.6|334.2|336.74|334.34|336.47|334.07|0
1654285180000|2022-06-03 19:39:40|336.74|334.34|336.74|334.34|336.74|334.34|336.67|334.27|0
1654285190000|2022-06-03 19:39:50|337.55|335.15|337.55|335.15|337.69|335.29|337.55|335.15|0
1654285200000|2022-06-03 19:40:00|337.42|335.02|337.01|334.61|337.55|335.15|337.01|334.61|0
1654285210000|2022-06-03 19:40:10|336.87|334.47|336.87|334.47|336.87|334.47|336.74|334.34|0
1654285220000|2022-06-03 19:40:20|336.6|334.2|336.87|334.47|336.87|334.47|336.47|334.07|0
1654285230000|2022-06-03 19:40:30|336.74|334.34|336.87|334.47|336.87|334.47|336.74|334.34|0
1654285240000|2022-06-03 19:40:40|337.01|334.61|337.01|334.61|337.14|334.74|337.01|334.61|0
1654285250000|2022-06-03 19:40:50|336.74|334.34|336.47|334.07|336.74|334.34|336.33|333.93|0
1654285260000|2022-06-03 19:41:00|336.6|334.2|336.47|334.07|336.74|334.34|336.47|334.07|0
1654285270000|2022-06-03 19:41:10|336.6|334.2|336.74|334.34|336.87|334.47|336.6|334.2|0
1654285280000|2022-06-03 19:41:20|336.87|334.47|336.74|334.34|337.14|334.74|336.74|334.34|0
1654285290000|2022-06-03 19:41:30|336.6|334.2|336.74|334.34|336.74|334.34|336.6|334.2|0
1654285300000|2022-06-03 19:41:40|337.01|334.61|337.14|334.74|337.14|334.74|336.87|334.47|0
1654285310000|2022-06-03 19:41:50|337.28|334.88|337.08|334.68|337.28|334.88|337.08|334.68|0
1654285320000|2022-06-03 19:42:00|337.69|335.29|337.28|334.88|337.69|335.29|337.28|334.88|0
1654285330000|2022-06-03 19:42:10|337.55|335.15|337.01|334.61|337.55|335.15|337.01|334.61|0
1654285340000|2022-06-03 19:42:20|336.87|334.47|336.74|334.34|336.87|334.47|336.74|334.34|0
1654285350000|2022-06-03 19:42:30|336.87|334.47|336.74|334.34|337.01|334.61|336.74|334.34|0
1654285360000|2022-06-03 19:42:40|336.6|334.2|336.74|334.34|336.74|334.34|336.6|334.2|0
1654285370000|2022-06-03 19:42:50|336.67|334.27|337.01|334.61|337.01|334.61|336.67|334.27|0
1654285380000|2022-06-03 19:43:00|337.42|335.02|337.96|335.56|338.09|335.69|337.42|335.02|0
1654285390000|2022-06-03 19:43:10|338.37|335.97|338.37|335.97|338.5|336.1|338.37|335.97|0
1654285400000|2022-06-03 19:43:20|338.5|336.1|338.5|336.1|338.5|336.1|338.5|336.1|0
1654285410000|2022-06-03 19:43:30|338.64|336.24|337.96|335.56|338.91|336.51|337.96|335.56|0
1654285420000|2022-06-03 19:43:40|338.23|335.83|339.05|336.65|339.05|336.65|338.23|335.83|0
1654285430000|2022-06-03 19:43:50|339.18|336.78|339.59|337.19|339.59|337.19|339.18|336.78|0
1654285440000|2022-06-03 19:44:00|339.45|337.05|339.45|337.05|339.59|337.19|339.45|337.05|0
1654285450000|2022-06-03 19:44:10|339.59|337.19|339.73|337.33|339.73|337.33|339.59|337.19|0
1654285460000|2022-06-03 19:44:20|340|337.6|340.55|338.15|340.55|338.15|340|337.6|0
1654285470000|2022-06-03 19:44:30|340.82|338.42|340.82|338.42|340.96|338.56|340.82|338.42|0
1654285480000|2022-06-03 19:44:40|340.96|338.56|340.96|338.56|340.96|338.56|340.82|338.42|0
1654285490000|2022-06-03 19:44:50|340.82|338.42|340.55|338.15|340.82|338.42|340.55|338.15|0
1654285500000|2022-06-03 19:45:00|340.14|337.74|341.23|338.83|341.23|338.83|340.14|337.74|0
1654285510000|2022-06-03 19:45:10|341.3|338.9|341.37|338.97|341.37|338.97|341.09|338.69|0
1654285520000|2022-06-03 19:45:20|341.5|339.1|341.64|339.24|341.64|339.24|341.5|339.1|0
1654285530000|2022-06-03 19:45:30|341.5|339.1|341.64|339.24|341.78|339.38|341.5|339.1|0
1654285540000|2022-06-03 19:45:40|341.5|339.1|341.78|339.38|341.91|339.51|341.5|339.1|0
1654285550000|2022-06-03 19:45:50|341.71|339.31|341.64|339.24|341.71|339.31|341.5|339.1|0
1654285560000|2022-06-03 19:46:00|341.91|339.51|342.05|339.65|342.05|339.65|341.78|339.38|0
1654285570000|2022-06-03 19:46:10|342.32|339.92|342.46|340.06|342.46|340.06|342.19|339.79|0
1654285580000|2022-06-03 19:46:20|342.74|340.34|342.6|340.2|342.74|340.34|342.6|340.2|0
1654285590000|2022-06-03 19:46:30|342.74|340.34|342.6|340.2|342.74|340.34|342.6|340.2|0
1654285600000|2022-06-03 19:46:40|342.46|340.06|342.32|339.92|342.6|340.2|342.32|339.92|0
1654285610000|2022-06-03 19:46:50|342.46|340.06|341.5|339.1|342.46|340.06|341.5|339.1|0
1654285620000|2022-06-03 19:47:00|340.82|338.42|340|337.6|340.82|338.42|340|337.6|0
1654285630000|2022-06-03 19:47:10|339.86|337.46|340|337.6|340.14|337.74|339.86|337.46|0
1654285640000|2022-06-03 19:47:20|340.14|337.74|340.14|337.74|340.27|337.87|340.14|337.74|0
1654285650000|2022-06-03 19:47:30|340.27|337.87|340.54|338.14|340.54|338.14|340.27|337.87|0
1654285660000|2022-06-03 19:47:40|339.59|337.19|339.59|337.19|339.73|337.33|339.59|337.19|0
1654285670000|2022-06-03 19:47:50|339.18|336.78|338.77|336.37|339.18|336.78|338.77|336.37|0
1654285680000|2022-06-03 19:48:00|339.18|336.78|339.18|336.78|339.59|337.19|339.18|336.78|0
1654285690000|2022-06-03 19:48:10|339.32|336.92|339.18|336.78|339.59|337.19|339.18|336.78|0
1654285700000|2022-06-03 19:48:20|339.32|336.92|338.36|335.96|339.32|336.92|338.36|335.96|0
1654285710000|2022-06-03 19:48:30|337.82|335.42|338.09|335.69|338.09|335.69|337.82|335.42|0
1654285720000|2022-06-03 19:48:40|337.96|335.56|338.09|335.69|338.23|335.83|337.96|335.56|0
1654285730000|2022-06-03 19:48:50|337.82|335.42|338.5|336.1|338.5|336.1|337.82|335.42|0
1654285740000|2022-06-03 19:49:00|338.77|336.37|338.77|336.37|338.84|336.44|338.77|336.37|0
1654285750000|2022-06-03 19:49:10|339.32|336.92|339.59|337.19|339.59|337.19|339.32|336.92|0
1654285760000|2022-06-03 19:49:20|339.32|336.92|340|337.6|340|337.6|339.32|336.92|0
1654285770000|2022-06-03 19:49:30|339.93|337.53|339.72|337.32|339.93|337.53|339.72|337.32|0
1654285780000|2022-06-03 19:49:40|339.45|337.05|339.72|337.32|340|337.6|339.45|337.05|0
1654285790000|2022-06-03 19:49:50|339.86|337.46|339.72|337.32|339.86|337.46|339.45|337.05|0
1654285800000|2022-06-03 19:50:00|341.77|339.37|340.54|338.14|341.77|339.37|340|337.6|0
1654285810000|2022-06-03 19:50:10|340.41|338.01|341.57|339.17|341.57|339.17|340.41|338.01|0
1654285820000|2022-06-03 19:50:20|341.91|339.51|341.91|339.51|342.05|339.65|341.91|339.51|0
1654285830000|2022-06-03 19:50:30|342.05|339.65|340.2|337.8|342.05|339.65|340.2|337.8|0
1654285840000|2022-06-03 19:50:40|340.13|337.73|339.86|337.46|340.27|337.87|339.86|337.46|0
1654285850000|2022-06-03 19:50:50|339.72|337.32|338.63|336.23|339.72|337.32|338.63|336.23|0
1654285860000|2022-06-03 19:51:00|337.95|335.55|338.43|336.03|338.43|336.03|337.82|335.42|0
1654285870000|2022-06-03 19:51:10|337.95|335.55|338.36|335.96|338.36|335.96|337.95|335.55|0
1654285880000|2022-06-03 19:51:20|338.5|336.1|339.45|337.05|339.45|337.05|338.5|336.1|0
1654285890000|2022-06-03 19:51:30|339.59|337.19|339.59|337.19|339.59|337.19|339.32|336.92|0
1654285900000|2022-06-03 19:51:40|340.41|338.01|339.18|336.78|340.41|338.01|339.18|336.78|0
1654285910000|2022-06-03 19:51:50|339.04|336.64|339.86|337.46|339.86|337.46|339.04|336.64|0
1654285920000|2022-06-03 19:52:00|339.72|337.32|340|337.6|340|337.6|339.72|337.32|0
1654285930000|2022-06-03 19:52:10|340.54|338.14|340.27|337.87|340.54|338.14|340.27|337.87|0
1654285940000|2022-06-03 19:52:20|340.41|338.01|339.59|337.19|340.41|338.01|339.31|336.91|0
1654285950000|2022-06-03 19:52:30|339.45|337.05|339.04|336.64|339.45|337.05|339.04|336.64|0
1654285960000|2022-06-03 19:52:40|339.31|336.91|338.63|336.23|339.31|336.91|338.63|336.23|0
1654285970000|2022-06-03 19:52:50|337.95|335.55|337.82|335.42|337.95|335.55|337.82|335.42|0
1654285980000|2022-06-03 19:53:00|337.14|334.74|336.19|333.79|337.14|334.74|336.19|333.79|0
1654285990000|2022-06-03 19:53:10|336.05|333.65|336.19|333.79|336.46|334.06|336.05|333.65|0
1654286000000|2022-06-03 19:53:20|336.33|333.93|336.87|334.47|336.87|334.47|335.92|333.52|0
1654286010000|2022-06-03 19:53:30|336.73|334.33|337|334.6|337|334.6|336.6|334.2|0
1654286020000|2022-06-03 19:53:40|337.34|334.94|337.82|335.42|337.82|335.42|337.34|334.94|0
1654286030000|2022-06-03 19:53:50|337.41|335.01|337.75|335.35|337.75|335.35|337.41|335.01|0
1654286040000|2022-06-03 19:54:00|338.23|335.83|338.22|335.82|338.23|335.83|337.95|335.55|0
1654286050000|2022-06-03 19:54:10|338.3|335.9|338.77|336.37|338.77|336.37|338.3|335.9|0
1654286060000|2022-06-03 19:54:20|338.63|336.23|339.04|336.64|339.04|336.64|338.63|336.23|0
1654286070000|2022-06-03 19:54:30|339.11|336.71|338.5|336.1|339.11|336.71|338.5|336.1|0
1654286080000|2022-06-03 19:54:40|338.63|336.23|338.77|336.37|339.72|337.32|338.63|336.23|0
1654286090000|2022-06-03 19:54:50|338.36|335.96|337.14|334.74|338.36|335.96|337.14|334.74|0
1654286100000|2022-06-03 19:55:00|336.73|334.33|336.12|333.72|336.73|334.33|335.24|332.84|0
1654286110000|2022-06-03 19:55:10|336.46|334.06|336.6|334.2|336.6|334.2|335.78|333.38|0
1654286120000|2022-06-03 19:55:20|336.87|334.47|336.6|334.2|337|334.6|336.6|334.2|0
1654286130000|2022-06-03 19:55:30|337|334.6|336.46|334.06|337|334.6|336.26|333.86|0
1654286140000|2022-06-03 19:55:40|336.32|333.92|336.6|334.2|336.8|334.4|336.32|333.92|0
1654286150000|2022-06-03 19:55:50|336.87|334.47|337.68|335.28|337.68|335.28|336.87|334.47|0
1654286160000|2022-06-03 19:56:00|337.95|335.55|338.5|336.1|338.5|336.1|337.95|335.55|0
1654286170000|2022-06-03 19:56:10|338.63|336.23|338.9|336.5|338.9|336.5|338.09|335.69|0
1654286180000|2022-06-03 19:56:20|338.63|336.23|338.5|336.1|338.63|336.23|338.5|336.1|0
1654286190000|2022-06-03 19:56:30|338.22|335.82|338.5|336.1|338.5|336.1|338.09|335.69|0
1654286200000|2022-06-03 19:56:40|338.09|335.69|337.82|335.42|338.36|335.96|337.82|335.42|0
1654286210000|2022-06-03 19:56:50|337.95|335.55|337.41|335.01|337.95|335.55|337.41|335.01|0
1654286220000|2022-06-03 19:57:00|337.27|334.87|337.14|334.74|337.68|335.28|337.14|334.74|0
1654286230000|2022-06-03 19:57:10|337|334.6|337.14|334.74|337.27|334.87|337|334.6|0
1654286240000|2022-06-03 19:57:20|336.73|334.33|337.07|334.67|337.07|334.67|336.73|334.33|0
1654286250000|2022-06-03 19:57:30|337.27|334.87|337.27|334.87|337.41|335.01|337.27|334.87|0
1654286260000|2022-06-03 19:57:40|337.41|335.01|337.95|335.55|337.95|335.55|337.41|335.01|0
1654286270000|2022-06-03 19:57:50|337.82|335.42|337.95|335.55|338.22|335.82|337.82|335.42|0
1654286280000|2022-06-03 19:58:00|338.09|335.69|337.95|335.55|338.22|335.82|337.95|335.55|0
1654286290000|2022-06-03 19:58:10|337.89|335.49|338.5|336.1|338.63|336.23|337.89|335.49|0
1654286300000|2022-06-03 19:58:20|338.63|336.23|337.95|335.55|338.63|336.23|337.95|335.55|0
1654286310000|2022-06-03 19:58:30|338.49|336.09|338.09|335.69|338.49|336.09|338.09|335.69|0
1654286320000|2022-06-03 19:58:40|337.82|335.42|338.36|335.96|338.36|335.96|337.82|335.42|0
1654286330000|2022-06-03 19:58:50|338.49|336.09|338.77|336.37|338.77|336.37|338.49|336.09|0
1654286340000|2022-06-03 19:59:00|338.9|336.5|338.9|336.5|338.9|336.5|338.9|336.5|0
1654286350000|2022-06-03 19:59:10|338.36|335.96|338.63|336.23|338.63|336.23|338.22|335.82|0
1654286360000|2022-06-03 19:59:20|338.9|336.5|339.31|336.91|339.58|337.18|338.9|336.5|0
1654286370000|2022-06-03 19:59:30|339.45|337.05|338.9|336.5|339.45|337.05|338.9|336.5|0
1654286380000|2022-06-03 19:59:40|338.36|335.96|339.04|336.64|339.04|336.64|338.22|335.82|0
1654286390000|2022-06-03 19:59:50|339.58|337.18|338.9|336.5|339.58|337.18|338.9|336.5|0
1654286400000|2022-06-03 20:00:00|338.77|336.37|339.17|336.77|339.31|336.91|338.22|335.82|0
1654286410000|2022-06-03 20:00:10|339.72|337.32|339.99|337.59|339.99|337.59|339.72|337.32|0
1654286420000|2022-06-03 20:00:20|339.86|337.46|339.86|337.46|339.86|337.46|339.72|337.32|0
1654286430000|2022-06-03 20:00:30|339.99|337.59|339.31|336.91|339.99|337.59|339.17|336.77|0
1654286440000|2022-06-03 20:00:40|339.04|336.64|339.31|336.91|339.31|336.91|339.04|336.64|0
1654286450000|2022-06-03 20:00:50|339.04|336.64|339.17|336.77|339.17|336.77|338.9|336.5|0
1654286460000|2022-06-03 20:01:00|339.72|337.32|340.13|337.73|340.27|337.87|339.72|337.32|0
1654286470000|2022-06-03 20:01:10|339.99|337.59|340.54|338.14|340.54|338.14|339.99|337.59|0
1654286480000|2022-06-03 20:01:20|340.4|338|340.67|338.27|340.67|338.27|340.4|338|0
1654286490000|2022-06-03 20:01:30|340.54|338.14|340.81|338.41|340.81|338.41|340.54|338.14|0
1654286500000|2022-06-03 20:01:40|340.4|338|340.67|338.27|340.67|338.27|340.26|337.86|0
1654286510000|2022-06-03 20:01:50|340.54|338.14|340.54|338.14|340.54|338.14|340.4|338|0
1654286520000|2022-06-03 20:02:00|340.26|337.86|340.4|338|340.54|338.14|340.26|337.86|0
1654286530000|2022-06-03 20:02:10|340.47|338.07|340.26|337.86|340.54|338.14|340.26|337.86|0
1654286540000|2022-06-03 20:02:20|339.99|337.59|339.31|336.91|339.99|337.59|339.31|336.91|0
1654286550000|2022-06-03 20:02:30|339.58|337.18|339.58|337.18|339.72|337.32|339.45|337.05|0
1654286560000|2022-06-03 20:02:40|339.45|337.05|339.45|337.05|339.45|337.05|339.31|336.91|0
1654286570000|2022-06-03 20:02:50|339.31|336.91|339.17|336.77|339.45|337.05|339.17|336.77|0
1654286580000|2022-06-03 20:03:00|339.04|336.64|339.17|336.77|339.17|336.77|339.04|336.64|0
1654286590000|2022-06-03 20:03:10|339.04|336.64|339.45|337.05|339.45|337.05|339.04|336.64|0
1654286600000|2022-06-03 20:03:20|339.58|337.18|339.38|336.98|339.58|337.18|339.31|336.91|0
1654286610000|2022-06-03 20:03:30|339.17|336.77|339.04|336.64|339.31|336.91|339.04|336.64|0
1654286620000|2022-06-03 20:03:40|338.76|336.36|339.31|336.91|339.31|336.91|338.63|336.23|0
1654286630000|2022-06-03 20:03:50|338.9|336.5|339.17|336.77|339.17|336.77|338.9|336.5|0
1654286640000|2022-06-03 20:04:00|339.04|336.64|339.04|336.64|339.04|336.64|339.04|336.64|0
1654286650000|2022-06-03 20:04:10|339.17|336.77|338.9|336.5|339.17|336.77|338.9|336.5|0
1654286660000|2022-06-03 20:04:20|339.04|336.64|338.76|336.36|339.04|336.64|338.76|336.36|0
1654286680000|2022-06-03 20:04:40|338.9|336.5|338.9|336.5|338.9|336.5|338.9|336.5|0
1654286690000|2022-06-03 20:04:50|338.97|336.57|339.04|336.64|339.04|336.64|338.9|336.5|0
1654286700000|2022-06-03 20:05:00|338.9|336.5|338.76|336.36|338.9|336.5|338.63|336.23|0
1654286710000|2022-06-03 20:05:10|338.9|336.5|339.04|336.64|339.04|336.64|338.9|336.5|0
1654286720000|2022-06-03 20:05:20|339.17|336.77|338.97|336.57|339.17|336.77|338.9|336.5|0
1654286730000|2022-06-03 20:05:30|339.04|336.64|339.04|336.64|339.04|336.64|338.9|336.5|0
1654286740000|2022-06-03 20:05:40|339.17|336.77|338.9|336.5|339.17|336.77|338.9|336.5|0
1654286750000|2022-06-03 20:05:50|339.04|336.64|338.9|336.5|339.04|336.64|338.9|336.5|0
1654286760000|2022-06-03 20:06:00|338.76|336.36|338.9|336.5|338.9|336.5|338.76|336.36|0
1654286770000|2022-06-03 20:06:10|338.76|336.36|338.76|336.36|338.76|336.36|338.76|336.36|0
1654286790000|2022-06-03 20:06:30|338.63|336.23|338.63|336.23|338.63|336.23|338.63|336.23|0
1654286810000|2022-06-03 20:06:50|338.49|336.09|338.49|336.09|338.63|336.23|338.49|336.09|0
1654286820000|2022-06-03 20:07:00|338.63|336.23|338.63|336.23|338.63|336.23|338.63|336.23|0
1654286830000|2022-06-03 20:07:10|338.76|336.36|338.63|336.23|338.76|336.36|338.63|336.23|0
1654286840000|2022-06-03 20:07:20|338.49|336.09|338.35|335.95|338.49|336.09|338.35|335.95|0
1654286850000|2022-06-03 20:07:30|338.08|335.68|337.95|335.55|338.08|335.68|337.95|335.55|0
1654286860000|2022-06-03 20:07:40|337.81|335.41|337.68|335.28|337.81|335.41|337.68|335.28|0
1654286870000|2022-06-03 20:07:50|337.81|335.41|337.81|335.41|337.81|335.41|337.81|335.41|0
1654286880000|2022-06-03 20:08:00|337.54|335.14|337.67|335.27|337.67|335.27|337.54|335.14|0
1654286890000|2022-06-03 20:08:10|337.54|335.14|337.67|335.27|337.67|335.27|337.54|335.14|0
1654286900000|2022-06-03 20:08:20|337.54|335.14|337.67|335.27|337.67|335.27|337.54|335.14|0
1654286910000|2022-06-03 20:08:30|337.54|335.14|337.27|334.87|337.54|335.14|337.27|334.87|0
1654286920000|2022-06-03 20:08:40|337.13|334.73|337.13|334.73|337.13|334.73|337.13|334.73|0
1654286940000|2022-06-03 20:09:00|337.07|334.67|337.27|334.87|337.27|334.87|337.07|334.67|0
1654286950000|2022-06-03 20:09:10|337.13|334.73|336.72|334.32|337.13|334.73|336.72|334.32|0
1654286960000|2022-06-03 20:09:20|336.86|334.46|336.72|334.32|336.93|334.53|336.72|334.32|0
1654286970000|2022-06-03 20:09:30|336.59|334.19|336.72|334.32|336.72|334.32|336.59|334.19|0
1654286980000|2022-06-03 20:09:40|336.86|334.46|336.86|334.46|336.86|334.46|336.86|334.46|0
1654286990000|2022-06-03 20:09:50|336.72|334.32|336.86|334.46|336.86|334.46|336.72|334.32|0
1654287000000|2022-06-03 20:10:00|336.72|334.32|336.72|334.32|336.86|334.46|336.72|334.32|0
1654287010000|2022-06-03 20:10:10|336.66|334.26|336.59|334.19|336.66|334.26|336.59|334.19|0
1654287020000|2022-06-03 20:10:20|336.72|334.32|337.2|334.8|337.2|334.8|336.72|334.32|0
1654287030000|2022-06-03 20:10:30|337.27|334.87|336.72|334.32|337.27|334.87|336.72|334.32|0
1654287040000|2022-06-03 20:10:40|336.59|334.19|336.72|334.32|336.72|334.32|336.59|334.19|0
1654287050000|2022-06-03 20:10:50|336.66|334.26|336.59|334.19|336.72|334.32|336.59|334.19|0
1654287060000|2022-06-03 20:11:00|336.86|334.46|336.72|334.32|336.86|334.46|336.72|334.32|0
1654287070000|2022-06-03 20:11:10|336.59|334.19|336.79|334.39|336.79|334.39|336.59|334.19|0
1654287080000|2022-06-03 20:11:20|336.72|334.32|336.59|334.19|336.72|334.32|336.59|334.19|0
1654287090000|2022-06-03 20:11:30|336.45|334.05|336.32|333.92|336.59|334.19|336.32|333.92|0
1654287100000|2022-06-03 20:11:40|336.45|334.05|336.45|334.05|336.59|334.19|336.45|334.05|0
1654287110000|2022-06-03 20:11:50|336.32|333.92|336.45|334.05|336.45|334.05|336.32|333.92|0
1654287120000|2022-06-03 20:12:00|336.99|334.59|337.13|334.73|337.13|334.73|336.99|334.59|0
1654287130000|2022-06-03 20:12:10|337.27|334.87|336.99|334.59|337.27|334.87|336.99|334.59|0
1654287140000|2022-06-03 20:12:20|337.13|334.73|336.59|334.19|337.13|334.73|336.59|334.19|0
1654287150000|2022-06-03 20:12:30|336.52|334.12|336.45|334.05|336.52|334.12|336.45|334.05|0
1654287160000|2022-06-03 20:12:40|336.32|333.92|336.05|333.65|336.32|333.92|336.05|333.65|0
1654287170000|2022-06-03 20:12:50|336.18|333.78|336.45|334.05|336.45|334.05|336.18|333.78|0
1654287180000|2022-06-03 20:13:00|336.32|333.92|336.18|333.78|336.32|333.92|336.18|333.78|0
1654287190000|2022-06-03 20:13:10|336.05|333.65|335.91|333.51|336.32|333.92|335.91|333.51|0
1654287200000|2022-06-03 20:13:20|335.85|333.45|336.18|333.78|336.18|333.78|335.85|333.45|0
1654287210000|2022-06-03 20:13:30|336.05|333.65|335.91|333.51|336.05|333.65|335.77|333.37|0
1654287220000|2022-06-03 20:13:40|335.77|333.37|335.5|333.1|335.77|333.37|335.5|333.1|0
1654287230000|2022-06-03 20:13:50|335.37|332.97|335.57|333.17|335.57|333.17|335.37|332.97|0
1654287240000|2022-06-03 20:14:00|335.5|333.1|335.77|333.37|335.77|333.37|335.5|333.1|0
1654287250000|2022-06-03 20:14:10|336.05|333.65|335.98|333.58|336.18|333.78|335.98|333.58|0
1654287260000|2022-06-03 20:14:20|336.05|333.65|336.32|333.92|336.32|333.92|336.05|333.65|0
1654287270000|2022-06-03 20:14:30|336.04|333.64|336.04|333.64|336.04|333.64|336.04|333.64|0
1654287280000|2022-06-03 20:14:40|335.77|333.37|335.77|333.37|335.77|333.37|335.64|333.24|0
1654287290000|2022-06-03 20:14:50|335.91|333.51|335.77|333.37|336.04|333.64|335.77|333.37|0
1654499100000|2022-06-06 07:05:00|322.38|319.98|322.38|319.98|322.38|319.98|322.38|319.98|0
1654499110000|2022-06-06 07:05:10|322.64|320.24|322.25|319.85|322.64|320.24|322.25|319.85|0
1654499120000|2022-06-06 07:05:20|322.38|319.98|322.51|320.11|322.51|320.11|322.38|319.98|0
1654499130000|2022-06-06 07:05:30|322.84|320.44|322.91|320.51|322.91|320.51|322.77|320.37|0
1654499140000|2022-06-06 07:05:40|323.04|320.64|322.32|319.92|323.04|320.64|322.32|319.92|0
1654499150000|2022-06-06 07:05:50|322.25|319.85|322.25|319.85|322.38|319.98|322.25|319.85|0
1654499160000|2022-06-06 07:06:00|322.12|319.72|322.12|319.72|322.12|319.72|322.12|319.72|0
1654499170000|2022-06-06 07:06:10|322.18|319.78|322.77|320.37|322.77|320.37|322.18|319.78|0
1654499180000|2022-06-06 07:06:20|322.64|320.24|322.64|320.24|322.64|320.24|322.64|320.24|0
1654499190000|2022-06-06 07:06:30|322.77|320.37|322.91|320.51|323.04|320.64|322.77|320.37|0
1654499200000|2022-06-06 07:06:40|322.97|320.57|322.97|320.57|322.97|320.57|322.91|320.51|0
1654499210000|2022-06-06 07:06:50|322.91|320.51|322.91|320.51|322.91|320.51|322.91|320.51|0
1654499220000|2022-06-06 07:07:00|322.77|320.37|322.51|320.11|322.77|320.37|322.51|320.11|0
1654499230000|2022-06-06 07:07:10|322.64|320.24|322.71|320.31|322.71|320.31|322.64|320.24|0
1654499240000|2022-06-06 07:07:20|322.77|320.37|323.04|320.64|323.04|320.64|322.77|320.37|0
1654499260000|2022-06-06 07:07:40|323.17|320.77|323.3|320.9|323.3|320.9|323.17|320.77|0
1654499270000|2022-06-06 07:07:50|323.24|320.84|323.04|320.64|323.24|320.84|323.04|320.64|0
1654499280000|2022-06-06 07:08:00|323.11|320.71|323.04|320.64|323.11|320.71|323.04|320.64|0
1654499290000|2022-06-06 07:08:10|322.91|320.51|322.77|320.37|322.91|320.51|322.77|320.37|0
1654499300000|2022-06-06 07:08:20|322.64|320.24|322.25|319.85|322.64|320.24|322.25|319.85|0
1654499310000|2022-06-06 07:08:30|322.12|319.72|322.38|319.98|322.38|319.98|322.12|319.72|0
1654499320000|2022-06-06 07:08:40|322.25|319.85|322.11|319.71|322.25|319.85|322.11|319.71|0
1654499330000|2022-06-06 07:08:50|321.98|319.58|321.85|319.45|321.98|319.58|321.85|319.45|0
1654499340000|2022-06-06 07:09:00|321.98|319.58|321.85|319.45|321.98|319.58|321.72|319.32|0
1654499350000|2022-06-06 07:09:10|322.11|319.71|322.18|319.78|322.18|319.78|322.11|319.71|0
1654499360000|2022-06-06 07:09:20|322.11|319.71|322.18|319.78|322.25|319.85|322.11|319.71|0
1654499370000|2022-06-06 07:09:30|322.11|319.71|322.11|319.71|322.11|319.71|321.98|319.58|0
1654499380000|2022-06-06 07:09:40|322.25|319.85|322.25|319.85|322.25|319.85|322.25|319.85|0
1654499390000|2022-06-06 07:09:50|322.38|319.98|322.31|319.91|322.38|319.98|322.31|319.91|0
1654499400000|2022-06-06 07:10:00|322.38|319.98|322.25|319.85|322.38|319.98|322.11|319.71|0
1654499410000|2022-06-06 07:10:10|322.11|319.71|322.11|319.71|322.11|319.71|322.11|319.71|0
1654499420000|2022-06-06 07:10:20|322.25|319.85|322.45|320.05|322.45|320.05|322.25|319.85|0
1654499430000|2022-06-06 07:10:30|322.51|320.11|322.9|320.5|322.9|320.5|322.45|320.05|0
1654499440000|2022-06-06 07:10:40|322.97|320.57|322.97|320.57|322.97|320.57|322.97|320.57|0
1654499450000|2022-06-06 07:10:50|322.9|320.5|322.9|320.5|322.9|320.5|322.77|320.37|0
1654499460000|2022-06-06 07:11:00|323.04|320.64|323.04|320.64|323.04|320.64|323.04|320.64|0
1654499470000|2022-06-06 07:11:10|323.1|320.7|322.84|320.44|323.1|320.7|322.84|320.44|0
1654499480000|2022-06-06 07:11:20|322.77|320.37|322.64|320.24|322.77|320.37|322.64|320.24|0
1654499490000|2022-06-06 07:11:30|322.71|320.31|322.9|320.5|322.9|320.5|322.71|320.31|0
1654499500000|2022-06-06 07:11:40|323.17|320.77|323.04|320.64|323.17|320.77|323.04|320.64|0
1654499510000|2022-06-06 07:11:50|322.9|320.5|323.04|320.64|323.04|320.64|322.9|320.5|0
1654499520000|2022-06-06 07:12:00|322.84|320.44|322.77|320.37|322.9|320.5|322.77|320.37|0
1654499530000|2022-06-06 07:12:10|322.97|320.57|322.97|320.57|322.97|320.57|322.97|320.57|0
1654499540000|2022-06-06 07:12:20|322.9|320.5|323.03|320.63|323.17|320.77|322.9|320.5|0
1654499550000|2022-06-06 07:12:30|322.84|320.44|322.64|320.24|322.84|320.44|322.64|320.24|0
1654499560000|2022-06-06 07:12:40|322.9|320.5|323.03|320.63|323.03|320.63|322.9|320.5|0
1654499570000|2022-06-06 07:12:50|322.9|320.5|322.77|320.37|323.03|320.63|322.77|320.37|0
1654499580000|2022-06-06 07:13:00|322.64|320.24|322.64|320.24|322.64|320.24|322.51|320.11|0
1654499590000|2022-06-06 07:13:10|322.38|319.98|322.38|319.98|322.38|319.98|322.11|319.71|0
1654499600000|2022-06-06 07:13:20|322.51|320.11|322.51|320.11|322.51|320.11|322.51|320.11|0
1654499610000|2022-06-06 07:13:30|322.58|320.18|322.64|320.24|322.64|320.24|322.58|320.18|0
1654499620000|2022-06-06 07:13:40|322.77|320.37|322.97|320.57|322.97|320.57|322.77|320.37|0
1654499630000|2022-06-06 07:13:50|323.03|320.63|322.77|320.37|323.03|320.63|322.77|320.37|0
1654499640000|2022-06-06 07:14:00|322.58|320.18|322.64|320.24|322.64|320.24|322.58|320.18|0
1654499650000|2022-06-06 07:14:10|322.58|320.18|322.64|320.24|322.64|320.24|322.58|320.18|0
1654499670000|2022-06-06 07:14:30|322.51|320.11|322.51|320.11|322.51|320.11|322.51|320.11|0
1654499680000|2022-06-06 07:14:40|322.64|320.24|322.51|320.11|322.64|320.24|322.51|320.11|0
1654499690000|2022-06-06 07:14:50|322.38|319.98|322.38|319.98|322.38|319.98|322.38|319.98|0
1654499700000|2022-06-06 07:15:00|322.24|319.84|322.58|320.18|322.58|320.18|322.11|319.71|0
1654499710000|2022-06-06 07:15:10|322.64|320.24|322.77|320.37|322.9|320.5|322.64|320.24|0
1654499720000|2022-06-06 07:15:20|322.9|320.5|322.71|320.31|322.9|320.5|322.71|320.31|0
1654499730000|2022-06-06 07:15:30|322.9|320.5|322.77|320.37|322.9|320.5|322.77|320.37|0
1654499740000|2022-06-06 07:15:40|322.9|320.5|322.77|320.37|322.9|320.5|322.77|320.37|0
1654499750000|2022-06-06 07:15:50|322.9|320.5|322.9|320.5|323.03|320.63|322.9|320.5|0
1654499760000|2022-06-06 07:16:00|322.77|320.37|322.9|320.5|322.9|320.5|322.77|320.37|0
1654499770000|2022-06-06 07:16:10|323.03|320.63|322.44|320.04|323.03|320.63|322.44|320.04|0
1654499780000|2022-06-06 07:16:20|322.37|319.97|322.51|320.11|322.51|320.11|322.37|319.97|0
1654499790000|2022-06-06 07:16:30|322.64|320.24|322.51|320.11|322.64|320.24|322.51|320.11|0
1654499800000|2022-06-06 07:16:40|322.57|320.17|322.77|320.37|322.77|320.37|322.57|320.17|0
1654499810000|2022-06-06 07:16:50|322.71|320.31|322.57|320.17|322.71|320.31|322.51|320.11|0
1654499820000|2022-06-06 07:17:00|322.64|320.24|322.51|320.11|322.71|320.31|322.51|320.11|0
1654499830000|2022-06-06 07:17:10|322.44|320.04|322.64|320.24|322.64|320.24|322.44|320.04|0
1654499840000|2022-06-06 07:17:20|322.57|320.17|322.37|319.97|322.57|320.17|322.37|319.97|0
1654499850000|2022-06-06 07:17:30|322.51|320.11|322.64|320.24|322.64|320.24|322.51|320.11|0
1654499860000|2022-06-06 07:17:40|322.51|320.11|322.77|320.37|322.77|320.37|322.44|320.04|0
1654499880000|2022-06-06 07:18:00|322.64|320.24|322.51|320.11|322.64|320.24|322.51|320.11|0
1654499890000|2022-06-06 07:18:10|322.64|320.24|322.77|320.37|322.77|320.37|322.64|320.24|0
1654499900000|2022-06-06 07:18:20|322.71|320.31|322.9|320.5|322.9|320.5|322.71|320.31|0
1654499920000|2022-06-06 07:18:40|322.97|320.57|322.64|320.24|322.97|320.57|322.64|320.24|0
1654499930000|2022-06-06 07:18:50|322.5|320.1|322.5|320.1|322.5|320.1|322.31|319.91|0
1654499940000|2022-06-06 07:19:00|322.64|320.24|322.64|320.24|322.64|320.24|322.64|320.24|0
1654499950000|2022-06-06 07:19:10|322.5|320.1|322.5|320.1|322.5|320.1|322.5|320.1|0
1654499960000|2022-06-06 07:19:20|322.44|320.04|322.5|320.1|322.5|320.1|322.37|319.97|0
1654499970000|2022-06-06 07:19:30|322.64|320.24|322.9|320.5|322.9|320.5|322.64|320.24|0
1654499980000|2022-06-06 07:19:40|322.77|320.37|322.9|320.5|322.9|320.5|322.77|320.37|0
1654499990000|2022-06-06 07:19:50|323.03|320.63|322.9|320.5|323.03|320.63|322.9|320.5|0
1654500000000|2022-06-06 07:20:00|323.03|320.63|323.16|320.76|323.16|320.76|322.9|320.5|0
1654500010000|2022-06-06 07:20:10|323.23|320.83|323.29|320.89|323.29|320.89|323.23|320.83|0
1654500020000|2022-06-06 07:20:20|323.16|320.76|323.5|321.1|323.5|321.1|323.16|320.76|0
1654500030000|2022-06-06 07:20:30|323.29|320.89|323.56|321.16|323.56|321.16|323.29|320.89|0
1654500040000|2022-06-06 07:20:40|323.69|321.29|323.95|321.55|323.95|321.55|323.69|321.29|0
1654500050000|2022-06-06 07:20:50|323.82|321.42|323.89|321.49|323.89|321.49|323.82|321.42|0
1654500060000|2022-06-06 07:21:00|323.82|321.42|323.69|321.29|323.82|321.42|323.69|321.29|0
1654500070000|2022-06-06 07:21:10|323.56|321.16|323.43|321.03|323.56|321.16|323.43|321.03|0
1654500080000|2022-06-06 07:21:20|323.56|321.16|323.29|320.89|323.56|321.16|323.29|320.89|0
1654500090000|2022-06-06 07:21:30|323.16|320.76|323.16|320.76|323.16|320.76|323.16|320.76|0
1654500100000|2022-06-06 07:21:40|323.03|320.63|323.03|320.63|323.03|320.63|323.03|320.63|0
1654500110000|2022-06-06 07:21:50|322.97|320.57|323.03|320.63|323.16|320.76|322.97|320.57|0
1654500120000|2022-06-06 07:22:00|322.77|320.37|322.77|320.37|322.77|320.37|322.77|320.37|0
1654500130000|2022-06-06 07:22:10|322.9|320.5|322.84|320.44|323.03|320.63|322.84|320.44|0
1654500140000|2022-06-06 07:22:20|322.9|320.5|322.63|320.23|322.9|320.5|322.63|320.23|0
1654500150000|2022-06-06 07:22:30|322.37|319.97|322.18|319.78|322.37|319.97|322.11|319.71|0
1654500160000|2022-06-06 07:22:40|322.11|319.71|322.24|319.84|322.24|319.84|322.11|319.71|0
1654500170000|2022-06-06 07:22:50|322.18|319.78|321.85|319.45|322.18|319.78|321.85|319.45|0
1654500180000|2022-06-06 07:23:00|321.65|319.25|321.58|319.18|321.65|319.25|321.58|319.18|0
1654500190000|2022-06-06 07:23:10|321.45|319.05|321.85|319.45|321.85|319.45|321.45|319.05|0
1654500200000|2022-06-06 07:23:20|321.78|319.38|321.84|319.44|321.85|319.45|321.71|319.31|0
1654500210000|2022-06-06 07:23:30|321.98|319.58|322.04|319.64|322.04|319.64|321.84|319.44|0
1654500220000|2022-06-06 07:23:40|321.91|319.51|321.84|319.44|321.91|319.51|321.84|319.44|0
1654500230000|2022-06-06 07:23:50|321.71|319.31|321.98|319.58|321.98|319.58|321.71|319.31|0
1654500240000|2022-06-06 07:24:00|322.11|319.71|322.24|319.84|322.24|319.84|322.11|319.71|0
1654500250000|2022-06-06 07:24:10|322.11|319.71|321.98|319.58|322.11|319.71|321.98|319.58|0
1654500260000|2022-06-06 07:24:20|321.84|319.44|321.98|319.58|321.98|319.58|321.78|319.38|0
1654500280000|2022-06-06 07:24:40|321.84|319.44|321.71|319.31|321.84|319.44|321.71|319.31|0
1654500290000|2022-06-06 07:24:50|321.84|319.44|321.65|319.25|321.84|319.44|321.58|319.18|0
1654500300000|2022-06-06 07:25:00|321.71|319.31|322.11|319.71|322.11|319.71|321.45|319.05|0
1654500310000|2022-06-06 07:25:10|321.84|319.44|322.18|319.78|322.18|319.78|321.84|319.44|0
1654500320000|2022-06-06 07:25:20|322.11|319.71|322.11|319.71|322.11|319.71|321.98|319.58|0
1654500330000|2022-06-06 07:25:30|322.24|319.84|322.37|319.97|322.37|319.97|322.24|319.84|0
1654500340000|2022-06-06 07:25:40|322.5|320.1|322.5|320.1|322.5|320.1|322.5|320.1|0
1654500350000|2022-06-06 07:25:50|322.37|319.97|322.63|320.23|322.63|320.23|322.37|319.97|0
1654500360000|2022-06-06 07:26:00|322.76|320.36|322.63|320.23|322.76|320.36|322.63|320.23|0
1654500370000|2022-06-06 07:26:10|322.5|320.1|322.5|320.1|322.5|320.1|322.5|320.1|0
1654500380000|2022-06-06 07:26:20|322.63|320.23|322.57|320.17|322.63|320.23|322.57|320.17|0
1654500390000|2022-06-06 07:26:30|322.63|320.23|322.63|320.23|322.63|320.23|322.5|320.1|0
1654500400000|2022-06-06 07:26:40|322.5|320.1|322.5|320.1|322.5|320.1|322.5|320.1|0
1654500410000|2022-06-06 07:26:50|322.37|319.97|322.24|319.84|322.37|319.97|322.11|319.71|0
1654500420000|2022-06-06 07:27:00|322.37|319.97|322.31|319.91|322.37|319.97|322.31|319.91|0
1654500430000|2022-06-06 07:27:10|322.37|319.97|322.37|319.97|322.37|319.97|322.37|319.97|0
1654500440000|2022-06-06 07:27:20|322.17|319.77|322.11|319.71|322.17|319.77|322.11|319.71|0
1654500450000|2022-06-06 07:27:30|322.24|319.84|322.5|320.1|322.5|320.1|322.24|319.84|0
1654500460000|2022-06-06 07:27:40|322.37|319.97|322.5|320.1|322.5|320.1|322.37|319.97|0
1654500470000|2022-06-06 07:27:50|322.57|320.17|322.57|320.17|322.57|320.17|322.5|320.1|0
1654500480000|2022-06-06 07:28:00|322.5|320.1|322.31|319.91|322.5|320.1|322.31|319.91|0
1654500490000|2022-06-06 07:28:10|322.37|319.97|322.37|319.97|322.37|319.97|322.31|319.91|0
1654500500000|2022-06-06 07:28:20|322.44|320.04|322.5|320.1|322.5|320.1|322.37|319.97|0
1654500510000|2022-06-06 07:28:30|322.44|320.04|322.5|320.1|322.5|320.1|322.37|319.97|0
1654500520000|2022-06-06 07:28:40|322.44|320.04|322.44|320.04|322.44|320.04|322.37|319.97|0
1654500530000|2022-06-06 07:28:50|322.5|320.1|322.37|319.97|322.5|320.1|322.37|319.97|0
1654500540000|2022-06-06 07:29:00|322.44|320.04|322.7|320.3|322.7|320.3|322.44|320.04|0
1654500550000|2022-06-06 07:29:10|322.63|320.23|322.57|320.17|322.63|320.23|322.5|320.1|0
1654500560000|2022-06-06 07:29:20|322.5|320.1|322.63|320.23|322.7|320.3|322.5|320.1|0
1654500570000|2022-06-06 07:29:30|322.76|320.36|322.89|320.49|322.89|320.49|322.76|320.36|0
1654500580000|2022-06-06 07:29:40|322.76|320.36|322.76|320.36|322.76|320.36|322.63|320.23|0
1654500590000|2022-06-06 07:29:50|322.7|320.3|322.5|320.1|322.7|320.3|322.5|320.1|0
1654500600000|2022-06-06 07:30:00|322.63|320.23|323.23|320.83|323.23|320.83|322.63|320.23|0
1654500610000|2022-06-06 07:30:10|323.16|320.76|323.03|320.63|323.16|320.76|323.03|320.63|0
1654500620000|2022-06-06 07:30:20|322.96|320.56|323.03|320.63|323.03|320.63|322.96|320.56|0
1654500630000|2022-06-06 07:30:30|323.09|320.69|323.09|320.69|323.16|320.76|323.09|320.69|0
1654500640000|2022-06-06 07:30:40|323.16|320.76|323.29|320.89|323.29|320.89|323.16|320.76|0
1654500650000|2022-06-06 07:30:50|323.23|320.83|323.29|320.89|323.29|320.89|323.23|320.83|0
1654500660000|2022-06-06 07:31:00|323.23|320.83|323.29|320.89|323.29|320.89|323.23|320.83|0
1654500670000|2022-06-06 07:31:10|323.82|321.42|323.69|321.29|323.82|321.42|323.55|321.15|0
1654500680000|2022-06-06 07:31:20|323.55|321.15|323.95|321.55|323.95|321.55|323.55|321.15|0
1654500690000|2022-06-06 07:31:30|324.08|321.68|324.21|321.81|324.21|321.81|324.08|321.68|0
1654500700000|2022-06-06 07:31:40|324.08|321.68|324.08|321.68|324.15|321.75|324.08|321.68|0
1654500710000|2022-06-06 07:31:50|324.21|321.81|324.21|321.81|324.28|321.88|324.21|321.81|0
1654500720000|2022-06-06 07:32:00|324.08|321.68|324.21|321.81|324.21|321.81|324.08|321.68|0
1654500730000|2022-06-06 07:32:10|324.08|321.68|323.82|321.42|324.08|321.68|323.82|321.42|0
1654500740000|2022-06-06 07:32:20|323.75|321.35|323.75|321.35|323.75|321.35|323.68|321.28|0
1654500750000|2022-06-06 07:32:30|323.68|321.28|323.68|321.28|323.68|321.28|323.68|321.28|0
1654500760000|2022-06-06 07:32:40|323.82|321.42|323.89|321.49|323.89|321.49|323.82|321.42|0
1654500770000|2022-06-06 07:32:50|323.82|321.42|324.34|321.94|324.34|321.94|323.82|321.42|0
1654500780000|2022-06-06 07:33:00|324.21|321.81|324.21|321.81|324.21|321.81|324.21|321.81|0
1654500790000|2022-06-06 07:33:10|324.08|321.68|324.41|322.01|324.41|322.01|324.08|321.68|0
1654500800000|2022-06-06 07:33:20|324.34|321.94|323.95|321.55|324.34|321.94|323.95|321.55|0
1654500810000|2022-06-06 07:33:30|323.82|321.42|324.02|321.62|324.02|321.62|323.82|321.42|0
1654500820000|2022-06-06 07:33:40|324.08|321.68|324.15|321.75|324.34|321.94|324.08|321.68|0
1654500830000|2022-06-06 07:33:50|324.08|321.68|324.02|321.62|324.08|321.68|323.95|321.55|0
1654500840000|2022-06-06 07:34:00|323.95|321.55|323.82|321.42|323.95|321.55|323.82|321.42|0
1654500850000|2022-06-06 07:34:10|323.68|321.28|323.55|321.15|323.68|321.28|323.55|321.15|0
1654500860000|2022-06-06 07:34:20|323.68|321.28|323.62|321.22|323.68|321.28|323.55|321.15|0
1654500870000|2022-06-06 07:34:30|323.55|321.15|323.49|321.09|323.55|321.15|323.49|321.09|0
1654500880000|2022-06-06 07:34:40|323.55|321.15|323.49|321.09|323.55|321.15|323.42|321.02|0
1654500890000|2022-06-06 07:34:50|323.68|321.28|323.82|321.42|323.82|321.42|323.55|321.15|0
1654500900000|2022-06-06 07:35:00|323.55|321.15|323.95|321.55|323.95|321.55|323.55|321.15|0
1654500910000|2022-06-06 07:35:10|324.21|321.81|324.21|321.81|324.21|321.81|324.21|321.81|0
1654500920000|2022-06-06 07:35:20|324.08|321.68|323.82|321.42|324.08|321.68|323.82|321.42|0
1654500930000|2022-06-06 07:35:30|323.68|321.28|323.95|321.55|323.95|321.55|323.68|321.28|0
1654500940000|2022-06-06 07:35:40|324.08|321.68|323.95|321.55|324.08|321.68|323.95|321.55|0
1654500950000|2022-06-06 07:35:50|324.08|321.68|324.21|321.81|324.21|321.81|324.08|321.68|0
1654500960000|2022-06-06 07:36:00|324.15|321.75|324.34|321.94|324.34|321.94|324.08|321.68|0
1654500970000|2022-06-06 07:36:10|324.15|321.75|324.34|321.94|324.34|321.94|323.81|321.41|0
1654500980000|2022-06-06 07:36:20|324.21|321.81|324.21|321.81|324.21|321.81|324.21|321.81|0
1654500990000|2022-06-06 07:36:30|324.34|321.94|324.21|321.81|324.34|321.94|324.21|321.81|0
1654501000000|2022-06-06 07:36:40|324.08|321.68|324.21|321.81|324.21|321.81|324.08|321.68|0
1654501010000|2022-06-06 07:36:50|324.08|321.68|324.08|321.68|324.08|321.68|324.08|321.68|0
1654501020000|2022-06-06 07:37:00|324.02|321.62|323.95|321.55|324.02|321.62|323.95|321.55|0
1654501030000|2022-06-06 07:37:10|323.81|321.41|323.68|321.28|323.81|321.41|323.68|321.28|0
1654501040000|2022-06-06 07:37:20|323.81|321.41|323.75|321.35|323.81|321.41|323.75|321.35|0
1654501050000|2022-06-06 07:37:30|323.68|321.28|323.55|321.15|323.68|321.28|323.55|321.15|0
1654501060000|2022-06-06 07:37:40|323.68|321.28|323.68|321.28|323.68|321.28|323.68|321.28|0
1654501070000|2022-06-06 07:37:50|323.55|321.15|323.55|321.15|323.55|321.15|323.55|321.15|0
1654501080000|2022-06-06 07:38:00|323.68|321.28|323.55|321.15|323.68|321.28|323.55|321.15|0
1654501090000|2022-06-06 07:38:10|323.42|321.02|323.55|321.15|323.55|321.15|323.42|321.02|0
1654501100000|2022-06-06 07:38:20|323.68|321.28|323.68|321.28|323.75|321.35|323.68|321.28|0
1654501110000|2022-06-06 07:38:30|323.55|321.15|323.42|321.02|323.55|321.15|323.42|321.02|0
1654501120000|2022-06-06 07:38:40|323.55|321.15|323.55|321.15|323.55|321.15|323.55|321.15|0
1654501130000|2022-06-06 07:38:50|323.42|321.02|323.29|320.89|323.42|321.02|323.29|320.89|0
1654501140000|2022-06-06 07:39:00|323.35|320.95|323.42|321.02|323.42|321.02|323.35|320.95|0
1654501150000|2022-06-06 07:39:10|323.55|321.15|322.76|320.36|323.55|321.15|322.76|320.36|0
1654501160000|2022-06-06 07:39:20|322.63|320.23|322.5|320.1|322.76|320.36|322.5|320.1|0
1654501170000|2022-06-06 07:39:30|322.76|320.36|322.5|320.1|322.76|320.36|322.5|320.1|0
1654501180000|2022-06-06 07:39:40|322.63|320.23|322.76|320.36|322.76|320.36|322.63|320.23|0
1654501190000|2022-06-06 07:39:50|322.63|320.23|322.76|320.36|323.02|320.62|322.63|320.23|0
1654501200000|2022-06-06 07:40:00|322.36|319.96|322.23|319.83|322.36|319.96|322.23|319.83|0
1654501210000|2022-06-06 07:40:10|322.3|319.9|322.23|319.83|322.3|319.9|322.23|319.83|0
1654501220000|2022-06-06 07:40:20|322.36|319.96|322.23|319.83|322.36|319.96|322.23|319.83|0
1654501230000|2022-06-06 07:40:30|322.1|319.7|322.1|319.7|322.1|319.7|322.1|319.7|0
1654501240000|2022-06-06 07:40:40|321.91|319.51|321.71|319.31|321.91|319.51|321.57|319.17|0
1654501250000|2022-06-06 07:40:50|321.77|319.37|322.36|319.96|322.36|319.96|321.77|319.37|0
1654501260000|2022-06-06 07:41:00|322.49|320.09|322.76|320.36|322.76|320.36|322.49|320.09|0
1654501270000|2022-06-06 07:41:10|322.49|320.09|322.36|319.96|322.49|320.09|322.36|319.96|0
1654501280000|2022-06-06 07:41:20|322.49|320.09|322.49|320.09|322.63|320.23|322.49|320.09|0
1654501290000|2022-06-06 07:41:30|322.43|320.03|322.43|320.03|322.43|320.03|322.43|320.03|0
1654501300000|2022-06-06 07:41:40|322.49|320.09|322.49|320.09|322.63|320.23|322.49|320.09|0
1654501310000|2022-06-06 07:41:50|322.63|320.23|322.89|320.49|322.89|320.49|322.63|320.23|0
1654501320000|2022-06-06 07:42:00|322.76|320.36|322.89|320.49|322.89|320.49|322.76|320.36|0
1654501330000|2022-06-06 07:42:10|322.76|320.36|322.49|320.09|322.76|320.36|322.49|320.09|0
1654501340000|2022-06-06 07:42:20|322.36|319.96|322.3|319.9|322.36|319.96|322.3|319.9|0
1654501350000|2022-06-06 07:42:30|322.49|320.09|322.63|320.23|322.63|320.23|322.49|320.09|0
1654501360000|2022-06-06 07:42:40|322.49|320.09|322.49|320.09|322.49|320.09|322.49|320.09|0
1654501380000|2022-06-06 07:43:00|322.63|320.23|322.76|320.36|322.76|320.36|322.63|320.23|0
1654501390000|2022-06-06 07:43:10|322.83|320.43|322.89|320.49|322.89|320.49|322.83|320.43|0
1654501400000|2022-06-06 07:43:20|322.76|320.36|322.49|320.09|322.76|320.36|322.49|320.09|0
1654501410000|2022-06-06 07:43:30|322.36|319.96|322.49|320.09|322.49|320.09|322.36|319.96|0
1654501420000|2022-06-06 07:43:40|322.69|320.29|322.76|320.36|322.76|320.36|322.69|320.29|0
1654501430000|2022-06-06 07:43:50|322.82|320.42|322.89|320.49|322.89|320.49|322.82|320.42|0
1654501440000|2022-06-06 07:44:00|323.09|320.69|323.02|320.62|323.15|320.75|323.02|320.62|0
1654501450000|2022-06-06 07:44:10|322.96|320.56|322.69|320.29|322.96|320.56|322.69|320.29|0
1654501460000|2022-06-06 07:44:20|322.76|320.36|322.76|320.36|322.89|320.49|322.62|320.22|0
1654501470000|2022-06-06 07:44:30|322.89|320.49|322.76|320.36|322.89|320.49|322.76|320.36|0
1654501480000|2022-06-06 07:44:40|322.69|320.29|322.62|320.22|322.69|320.29|322.62|320.22|0
1654501490000|2022-06-06 07:44:50|322.76|320.36|322.76|320.36|322.76|320.36|322.76|320.36|0
1654501500000|2022-06-06 07:45:00|322.89|320.49|322.76|320.36|322.89|320.49|322.76|320.36|0
1654501510000|2022-06-06 07:45:10|322.62|320.22|322.82|320.42|322.82|320.42|322.49|320.09|0
1654501520000|2022-06-06 07:45:20|323.02|320.62|322.89|320.49|323.09|320.69|322.89|320.49|0
1654501530000|2022-06-06 07:45:30|322.76|320.36|322.76|320.36|322.76|320.36|322.76|320.36|0
1654501540000|2022-06-06 07:45:40|322.82|320.42|322.62|320.22|322.89|320.49|322.62|320.22|0
1654501550000|2022-06-06 07:45:50|322.69|320.29|322.62|320.22|322.69|320.29|322.62|320.22|0
1654501560000|2022-06-06 07:46:00|322.49|320.09|322.76|320.36|322.76|320.36|322.49|320.09|0
1654501570000|2022-06-06 07:46:10|322.89|320.49|322.89|320.49|323.02|320.62|322.89|320.49|0
1654501590000|2022-06-06 07:46:30|323.02|320.62|322.89|320.49|323.02|320.62|322.89|320.49|0
1654501600000|2022-06-06 07:46:40|322.75|320.35|322.75|320.35|322.75|320.35|322.75|320.35|0
1654501610000|2022-06-06 07:46:50|322.82|320.42|322.82|320.42|322.82|320.42|322.75|320.35|0
1654501620000|2022-06-06 07:47:00|322.75|320.35|323.02|320.62|323.02|320.62|322.75|320.35|0
1654501630000|2022-06-06 07:47:10|323.15|320.75|323.15|320.75|323.15|320.75|323.15|320.75|0
1654501640000|2022-06-06 07:47:20|323.22|320.82|323.02|320.62|323.22|320.82|323.02|320.62|0
1654501650000|2022-06-06 07:47:30|323.09|320.69|323.15|320.75|323.15|320.75|322.89|320.49|0
1654501670000|2022-06-06 07:47:50|323.02|320.62|322.89|320.49|323.02|320.62|322.89|320.49|0
1654501680000|2022-06-06 07:48:00|322.75|320.35|322.89|320.49|322.89|320.49|322.75|320.35|0
1654501690000|2022-06-06 07:48:10|323.02|320.62|322.82|320.42|323.02|320.62|322.82|320.42|0
1654501700000|2022-06-06 07:48:20|322.89|320.49|322.75|320.35|323.02|320.62|322.75|320.35|0
1654501710000|2022-06-06 07:48:30|322.89|320.49|322.75|320.35|322.89|320.49|322.75|320.35|0
1654501720000|2022-06-06 07:48:40|322.82|320.42|322.49|320.09|322.82|320.42|322.49|320.09|0
1654501730000|2022-06-06 07:48:50|322.36|319.96|322.23|319.83|322.43|320.03|322.23|319.83|0
1654501740000|2022-06-06 07:49:00|322.1|319.7|322.16|319.76|322.16|319.76|322.1|319.7|0
1654501750000|2022-06-06 07:49:10|322.23|319.83|322.03|319.63|322.23|319.83|322.03|319.63|0
1654501760000|2022-06-06 07:49:20|322.1|319.7|321.7|319.3|322.1|319.7|321.7|319.3|0
1654501770000|2022-06-06 07:49:30|321.57|319.17|321.57|319.17|321.57|319.17|321.57|319.17|0
1654501780000|2022-06-06 07:49:40|321.83|319.43|322.1|319.7|322.1|319.7|321.7|319.3|0
1654501790000|2022-06-06 07:49:50|321.83|319.43|321.96|319.56|321.96|319.56|321.83|319.43|0
1654501800000|2022-06-06 07:50:00|322.1|319.7|322.36|319.96|322.36|319.96|321.96|319.56|0
1654501810000|2022-06-06 07:50:10|322.49|320.09|322.1|319.7|322.49|320.09|322.1|319.7|0
1654501820000|2022-06-06 07:50:20|322.03|319.63|321.96|319.56|322.03|319.63|321.96|319.56|0
1654501830000|2022-06-06 07:50:30|321.7|319.3|321.7|319.3|321.7|319.3|321.7|319.3|0
1654501840000|2022-06-06 07:50:40|321.83|319.43|321.83|319.43|321.96|319.56|321.83|319.43|0
1654501850000|2022-06-06 07:50:50|321.7|319.3|321.7|319.3|321.83|319.43|321.7|319.3|0
1654501860000|2022-06-06 07:51:00|321.57|319.17|321.31|318.91|321.57|319.17|321.18|318.78|0
1654501870000|2022-06-06 07:51:10|321.44|319.04|321.37|318.97|321.44|319.04|321.37|318.97|0
1654501880000|2022-06-06 07:51:20|321.31|318.91|321.17|318.77|321.31|318.91|321.17|318.77|0
1654501890000|2022-06-06 07:51:30|321.11|318.71|321.17|318.77|321.17|318.77|321.04|318.64|0
1654501900000|2022-06-06 07:51:40|319.6|317.2|319.6|317.2|319.6|317.2|319.47|317.07|0
1654501910000|2022-06-06 07:51:50|319.34|316.94|319.47|317.07|319.47|317.07|319.21|316.81|0
1654501920000|2022-06-06 07:52:00|319.6|317.2|319.21|316.81|319.6|317.2|319.21|316.81|0
1654501930000|2022-06-06 07:52:10|318.56|316.16|317.64|315.24|318.56|316.16|317.64|315.24|0
1654501940000|2022-06-06 07:52:20|317.12|314.72|317.38|314.98|317.38|314.98|317.12|314.72|0
1654501950000|2022-06-06 07:52:30|317.51|315.11|317.64|315.24|317.64|315.24|317.38|314.98|0
1654501960000|2022-06-06 07:52:40|317.58|315.18|317.51|315.11|317.58|315.18|317.51|315.11|0
1654501970000|2022-06-06 07:52:50|317.64|315.24|317.64|315.24|317.77|315.37|317.64|315.24|0
1654501980000|2022-06-06 07:53:00|317.77|315.37|317.9|315.5|317.9|315.5|317.64|315.24|0
1654501990000|2022-06-06 07:53:10|317.77|315.37|317.77|315.37|317.9|315.5|317.77|315.37|0
1654502000000|2022-06-06 07:53:20|317.9|315.5|317.77|315.37|317.97|315.57|317.77|315.37|0
1654502010000|2022-06-06 07:53:30|318.03|315.63|318.16|315.76|318.16|315.76|318.03|315.63|0
1654502020000|2022-06-06 07:53:40|318.29|315.89|318.43|316.03|318.43|316.03|318.29|315.89|0
1654502030000|2022-06-06 07:53:50|318.29|315.89|318.03|315.63|318.29|315.89|318.03|315.63|0
1654502040000|2022-06-06 07:54:00|318.1|315.7|318.56|316.16|318.56|316.16|318.1|315.7|0
1654502050000|2022-06-06 07:54:10|318.49|316.09|318.29|315.89|318.49|316.09|318.16|315.76|0
1654502060000|2022-06-06 07:54:20|318.43|316.03|318.56|316.16|318.56|316.16|318.29|315.89|0
1654502070000|2022-06-06 07:54:30|318.49|316.09|318.49|316.09|318.56|316.16|318.42|316.02|0
1654502080000|2022-06-06 07:54:40|318.56|316.16|318.42|316.02|318.56|316.16|318.42|316.02|0
1654502090000|2022-06-06 07:54:50|318.56|316.16|318.69|316.29|318.82|316.42|318.56|316.16|0
1654502100000|2022-06-06 07:55:00|318.75|316.35|318.49|316.09|318.75|316.35|318.49|316.09|0
1654502110000|2022-06-06 07:55:10|318.69|316.29|319.08|316.68|319.08|316.68|318.69|316.29|0
1654502120000|2022-06-06 07:55:20|319.15|316.75|319.08|316.68|319.21|316.81|318.95|316.55|0
1654502130000|2022-06-06 07:55:30|318.95|316.55|319.21|316.81|319.21|316.81|318.88|316.48|0
1654502140000|2022-06-06 07:55:40|319.34|316.94|319.47|317.07|319.47|317.07|319.21|316.81|0
1654502150000|2022-06-06 07:55:50|319.34|316.94|319.21|316.81|319.34|316.94|319.21|316.81|0
1654502160000|2022-06-06 07:56:00|319.08|316.68|319.21|316.81|319.34|316.94|319.08|316.68|0
1654502170000|2022-06-06 07:56:10|319.47|317.07|319.47|317.07|319.47|317.07|319.47|317.07|0
1654502180000|2022-06-06 07:56:20|319.41|317.01|319.34|316.94|319.41|317.01|319.34|316.94|0
1654502190000|2022-06-06 07:56:30|319.47|317.07|319.41|317.01|319.47|317.07|319.41|317.01|0
1654502200000|2022-06-06 07:56:40|319.21|316.81|319.34|316.94|319.34|316.94|319.21|316.81|0
1654502210000|2022-06-06 07:56:50|319.14|316.74|318.95|316.55|319.14|316.74|318.95|316.55|0
1654502220000|2022-06-06 07:57:00|318.88|316.48|318.68|316.28|318.95|316.55|318.68|316.28|0
1654502230000|2022-06-06 07:57:10|318.75|316.35|318.75|316.35|318.75|316.35|318.75|316.35|0
1654502240000|2022-06-06 07:57:20|318.55|316.15|318.42|316.02|318.68|316.28|318.29|315.89|0
1654502250000|2022-06-06 07:57:30|318.55|316.15|318.62|316.22|318.68|316.28|318.55|316.15|0
1654502260000|2022-06-06 07:57:40|318.68|316.28|318.95|316.55|318.95|316.55|318.68|316.28|0
1654502270000|2022-06-06 07:57:50|318.55|316.15|318.29|315.89|318.55|316.15|318.29|315.89|0
1654502280000|2022-06-06 07:58:00|318.55|316.15|318.42|316.02|318.55|316.15|318.42|316.02|0
1654502290000|2022-06-06 07:58:10|318.29|315.89|318.36|315.96|318.36|315.96|318.29|315.89|0
1654502300000|2022-06-06 07:58:20|318.42|316.02|317.64|315.24|318.42|316.02|317.64|315.24|0
1654502320000|2022-06-06 07:58:40|317.51|315.11|317.51|315.11|317.64|315.24|317.51|315.11|0
1654502330000|2022-06-06 07:58:50|317.58|315.18|317.64|315.24|317.77|315.37|317.58|315.18|0
1654502340000|2022-06-06 07:59:00|317.77|315.37|317.77|315.37|317.77|315.37|317.71|315.31|0
1654502350000|2022-06-06 07:59:10|317.9|315.5|317.51|315.11|317.9|315.5|317.51|315.11|0
1654502360000|2022-06-06 07:59:20|317.45|315.05|317.12|314.72|317.45|315.05|317.12|314.72|0
1654502370000|2022-06-06 07:59:30|317.19|314.79|317.51|315.11|317.51|315.11|317.19|314.79|0
1654502380000|2022-06-06 07:59:40|317.38|314.98|317.19|314.79|317.38|314.98|317.19|314.79|0
1654502390000|2022-06-06 07:59:50|316.99|314.59|316.47|314.07|316.99|314.59|316.47|314.07|0
1654502400000|2022-06-06 08:00:00|316.28|313.88|316.08|313.68|316.34|313.94|316.08|313.68|0
1654502410000|2022-06-06 08:00:10|316.34|313.94|316.21|313.81|316.34|313.94|316.21|313.81|0
1654502420000|2022-06-06 08:00:20|316.08|313.68|316.08|313.68|316.08|313.68|315.95|313.55|0
1654502430000|2022-06-06 08:00:30|315.95|313.55|316.15|313.75|316.15|313.75|315.95|313.55|0
1654502440000|2022-06-06 08:00:40|316.21|313.81|315.95|313.55|316.21|313.81|315.95|313.55|0
1654502450000|2022-06-06 08:00:50|316.08|313.68|315.95|313.55|316.08|313.68|315.95|313.55|0
1654502460000|2022-06-06 08:01:00|316.21|313.81|315.69|313.29|316.21|313.81|315.69|313.29|0
1654502470000|2022-06-06 08:01:10|315.76|313.36|315.82|313.42|315.95|313.55|315.76|313.36|0
1654502480000|2022-06-06 08:01:20|315.56|313.16|315.3|312.9|315.56|313.16|315.24|312.84|0
1654502490000|2022-06-06 08:01:30|315.24|312.84|315.04|312.64|315.24|312.84|315.04|312.64|0
1654502500000|2022-06-06 08:01:40|314.78|312.38|314.85|312.45|314.85|312.45|314.78|312.38|0
1654502510000|2022-06-06 08:01:50|314.91|312.51|315.17|312.77|315.3|312.9|314.91|312.51|0
1654502520000|2022-06-06 08:02:00|315.04|312.64|315.04|312.64|315.04|312.64|314.98|312.58|0
1654502530000|2022-06-06 08:02:10|314.78|312.38|315.17|312.77|315.17|312.77|314.78|312.38|0
1654502540000|2022-06-06 08:02:20|315.3|312.9|315.04|312.64|315.3|312.9|315.04|312.64|0
1654502550000|2022-06-06 08:02:30|315.17|312.77|315.43|313.03|315.43|313.03|315.17|312.77|0
1654502560000|2022-06-06 08:02:40|315.24|312.84|315.43|313.03|315.43|313.03|315.24|312.84|0
1654502570000|2022-06-06 08:02:50|315.3|312.9|315.04|312.64|315.3|312.9|315.04|312.64|0
1654502580000|2022-06-06 08:03:00|315.11|312.71|315.04|312.64|315.17|312.77|315.04|312.64|0
1654502590000|2022-06-06 08:03:10|315.11|312.71|314.91|312.51|315.17|312.77|314.91|312.51|0
1654502600000|2022-06-06 08:03:20|314.78|312.38|315.04|312.64|315.04|312.64|314.72|312.32|0
1654502610000|2022-06-06 08:03:30|315.17|312.77|315.17|312.77|315.17|312.77|315.17|312.77|0
1654502620000|2022-06-06 08:03:40|315.3|312.9|315.43|313.03|315.43|313.03|315.3|312.9|0
1654502630000|2022-06-06 08:03:50|315.56|313.16|315.56|313.16|315.63|313.23|315.43|313.03|0
1654502640000|2022-06-06 08:04:00|315.5|313.1|315.5|313.1|315.5|313.1|315.5|313.1|0
1654502650000|2022-06-06 08:04:10|315.43|313.03|315.43|313.03|315.5|313.1|315.43|313.03|0
1654502660000|2022-06-06 08:04:20|315.56|313.16|315.17|312.77|315.56|313.16|315.17|312.77|0
1654502670000|2022-06-06 08:04:30|315.04|312.64|314.91|312.51|315.04|312.64|314.85|312.45|0
1654502680000|2022-06-06 08:04:40|315.04|312.64|315.04|312.64|315.17|312.77|314.91|312.51|0
1654502690000|2022-06-06 08:04:50|315.17|312.77|315.17|312.77|315.17|312.77|315.11|312.71|0
1654502700000|2022-06-06 08:05:00|315.3|312.9|315.17|312.77|315.3|312.9|315.17|312.77|0
1654502710000|2022-06-06 08:05:10|315.11|312.71|315.04|312.64|315.17|312.77|315.04|312.64|0
1654502720000|2022-06-06 08:05:20|315.11|312.71|315.3|312.9|315.3|312.9|315.11|312.71|0
1654502730000|2022-06-06 08:05:30|315.11|312.71|315.3|312.9|315.3|312.9|315.11|312.71|0
1654502740000|2022-06-06 08:05:40|315.37|312.97|315.56|313.16|315.56|313.16|315.37|312.97|0
1654502750000|2022-06-06 08:05:50|315.37|312.97|316.89|314.49|318.83|316.43|315.37|312.97|0
1654502760000|2022-06-06 08:06:00|317.02|314.62|315.94|313.54|317.15|314.75|315.81|313.41|0
1654502770000|2022-06-06 08:06:10|315.81|313.41|315.81|313.41|315.81|313.41|315.81|313.41|0
1654502780000|2022-06-06 08:06:20|315.88|313.48|316.07|313.67|316.07|313.67|315.88|313.48|0
1654502790000|2022-06-06 08:06:30|316.2|313.8|316.2|313.8|316.2|313.8|316.07|313.67|0
1654502800000|2022-06-06 08:06:40|316.07|313.67|316.2|313.8|316.2|313.8|316.07|313.67|0
1654502810000|2022-06-06 08:06:50|316.33|313.93|316.33|313.93|316.33|313.93|316.33|313.93|0
1654502820000|2022-06-06 08:07:00|316.2|313.8|316.2|313.8|316.2|313.8|316.2|313.8|0
1654502830000|2022-06-06 08:07:10|316.07|313.67|315.94|313.54|316.2|313.8|315.94|313.54|0
1654502840000|2022-06-06 08:07:20|316.07|313.67|315.94|313.54|316.07|313.67|315.94|313.54|0
1654502850000|2022-06-06 08:07:30|315.81|313.41|315.94|313.54|315.94|313.54|315.81|313.41|0
1654502860000|2022-06-06 08:07:40|316.01|313.61|316.07|313.67|316.07|313.67|315.94|313.54|0
1654502870000|2022-06-06 08:07:50|315.88|313.48|315.94|313.54|316.01|313.61|315.88|313.48|0
1654502880000|2022-06-06 08:08:00|315.88|313.48|316.01|313.61|316.01|313.61|315.88|313.48|0
1654502890000|2022-06-06 08:08:10|316.2|313.8|316.2|313.8|316.27|313.87|316.2|313.8|0
1654502900000|2022-06-06 08:08:20|316.33|313.93|316.2|313.8|316.33|313.93|316.2|313.8|0
1654502910000|2022-06-06 08:08:30|316.07|313.67|316.14|313.74|316.14|313.74|316.07|313.67|0
1654502920000|2022-06-06 08:08:40|316.07|313.67|316.26|313.86|316.33|313.93|316.07|313.67|0
1654502930000|2022-06-06 08:08:50|316.33|313.93|316.26|313.86|316.33|313.93|316.26|313.86|0
1654502940000|2022-06-06 08:09:00|316.33|313.93|316.33|313.93|316.33|313.93|316.2|313.8|0
1654502950000|2022-06-06 08:09:10|316.2|313.8|315.81|313.41|316.2|313.8|315.81|313.41|0
1654502960000|2022-06-06 08:09:20|315.68|313.28|315.68|313.28|315.68|313.28|315.68|313.28|0
1654502970000|2022-06-06 08:09:30|315.75|313.35|315.68|313.28|315.81|313.41|315.68|313.28|0
1654502980000|2022-06-06 08:09:40|315.81|313.41|315.94|313.54|315.94|313.54|315.81|313.41|0
1654502990000|2022-06-06 08:09:50|315.81|313.41|315.81|313.41|315.81|313.41|315.81|313.41|0
1654503000000|2022-06-06 08:10:00|315.55|313.15|315.94|313.54|315.94|313.54|315.55|313.15|0
1654503010000|2022-06-06 08:10:10|316.07|313.67|316|313.6|316.07|313.67|315.94|313.54|0
1654503020000|2022-06-06 08:10:20|315.94|313.54|316.07|313.67|316.07|313.67|315.81|313.41|0
1654503030000|2022-06-06 08:10:30|315.94|313.54|315.42|313.02|315.94|313.54|315.42|313.02|0
1654503040000|2022-06-06 08:10:40|315.29|312.89|315.42|313.02|315.42|313.02|315.29|312.89|0
1654503050000|2022-06-06 08:10:50|315.29|312.89|315.03|312.63|315.29|312.89|315.03|312.63|0
1654503060000|2022-06-06 08:11:00|315.1|312.7|314.77|312.37|315.1|312.7|314.77|312.37|0
1654503070000|2022-06-06 08:11:10|314.64|312.24|314.64|312.24|314.77|312.37|314.64|312.24|0
1654503080000|2022-06-06 08:11:20|314.58|312.18|314.51|312.11|314.77|312.37|314.51|312.11|0
1654503090000|2022-06-06 08:11:30|314.64|312.24|314.71|312.31|314.71|312.31|314.64|312.24|0
1654503100000|2022-06-06 08:11:40|314.38|311.98|314.25|311.85|314.38|311.98|314.19|311.79|0
1654503110000|2022-06-06 08:11:50|314.13|311.73|313.61|311.21|314.13|311.73|313.48|311.08|0
1654503120000|2022-06-06 08:12:00|313.48|311.08|313.35|310.95|313.61|311.21|313.35|310.95|0
1654503130000|2022-06-06 08:12:10|313.09|310.69|313.22|310.82|313.35|310.95|313.09|310.69|0
1654503140000|2022-06-06 08:12:20|313.35|310.95|313.61|311.21|313.61|311.21|313.35|310.95|0
1654503150000|2022-06-06 08:12:30|313.48|311.08|313.48|311.08|313.48|311.08|313.42|311.02|0
1654503160000|2022-06-06 08:12:40|313.42|311.02|313.48|311.08|313.48|311.08|313.42|311.02|0
1654503170000|2022-06-06 08:12:50|313.61|311.21|313.74|311.34|313.74|311.34|313.61|311.21|0
1654503180000|2022-06-06 08:13:00|313.61|311.21|313.74|311.34|313.74|311.34|313.61|311.21|0
1654503190000|2022-06-06 08:13:10|313.61|311.21|313.61|311.21|313.61|311.21|313.61|311.21|0
1654503200000|2022-06-06 08:13:20|313.87|311.47|314|311.6|314|311.6|313.87|311.47|0
1654503210000|2022-06-06 08:13:30|313.93|311.53|314.25|311.85|314.25|311.85|313.87|311.47|0
1654503220000|2022-06-06 08:13:40|314.19|311.79|314|311.6|314.19|311.79|314|311.6|0
1654503230000|2022-06-06 08:13:50|313.87|311.47|313.61|311.21|313.87|311.47|313.61|311.21|0
1654503240000|2022-06-06 08:14:00|313.87|311.47|313.74|311.34|314|311.6|313.74|311.34|0
1654503250000|2022-06-06 08:14:10|313.61|311.21|313.48|311.08|313.61|311.21|313.48|311.08|0
1654503260000|2022-06-06 08:14:20|313.55|311.15|313.35|310.95|313.55|311.15|313.35|310.95|0
1654503270000|2022-06-06 08:14:30|313.48|311.08|313.42|311.02|313.48|311.08|313.42|311.02|0
1654503280000|2022-06-06 08:14:40|313.61|311.21|313.74|311.34|313.74|311.34|313.61|311.21|0
1654503290000|2022-06-06 08:14:50|313.67|311.27|313.74|311.34|313.74|311.34|313.61|311.21|0
1654503300000|2022-06-06 08:15:00|313.61|311.21|313.35|310.95|313.61|311.21|313.35|310.95|0
1654503310000|2022-06-06 08:15:10|313.22|310.82|313.29|310.89|313.29|310.89|313.22|310.82|0
1654503320000|2022-06-06 08:15:20|313.35|310.95|313.09|310.69|313.35|310.95|313.09|310.69|0
1654503330000|2022-06-06 08:15:30|313.22|310.82|313.35|310.95|313.35|310.95|313.22|310.82|0
1654503340000|2022-06-06 08:15:40|313.22|310.82|313.22|310.82|313.22|310.82|313.16|310.76|0
1654503350000|2022-06-06 08:15:50|313.09|310.69|312.96|310.56|313.09|310.69|312.96|310.56|0
1654503360000|2022-06-06 08:16:00|312.58|310.18|312.58|310.18|312.71|310.31|312.58|310.18|0
1654503370000|2022-06-06 08:16:10|312.71|310.31|312.83|310.43|312.83|310.43|312.71|310.31|0
1654503380000|2022-06-06 08:16:20|312.77|310.37|312.83|310.43|312.83|310.43|312.77|310.37|0
1654503390000|2022-06-06 08:16:30|312.71|310.31|312.83|310.43|312.83|310.43|312.71|310.31|0
1654503400000|2022-06-06 08:16:40|313.09|310.69|313.35|310.95|313.35|310.95|313.09|310.69|0
1654503410000|2022-06-06 08:16:50|313.61|311.21|313.61|311.21|313.74|311.34|313.61|311.21|0
1654503420000|2022-06-06 08:17:00|313.48|311.08|313.48|311.08|313.48|311.08|313.48|311.08|0
1654503430000|2022-06-06 08:17:10|313.61|311.21|313.61|311.21|313.61|311.21|313.61|311.21|0
1654503440000|2022-06-06 08:17:20|313.67|311.27|313.74|311.34|313.74|311.34|313.67|311.27|0
1654503450000|2022-06-06 08:17:30|313.86|311.46|313.48|311.08|313.86|311.46|313.48|311.08|0
1654503460000|2022-06-06 08:17:40|313.54|311.14|313.29|310.89|313.54|311.14|313.29|310.89|0
1654503470000|2022-06-06 08:17:50|313.35|310.95|313.42|311.02|313.48|311.08|313.35|310.95|0
1654503480000|2022-06-06 08:18:00|313.48|311.08|313.74|311.34|313.74|311.34|313.48|311.08|0
1654503490000|2022-06-06 08:18:10|313.67|311.27|313.86|311.46|313.86|311.46|313.67|311.27|0
1654503500000|2022-06-06 08:18:20|313.74|311.34|313.99|311.59|314.12|311.72|313.74|311.34|0
1654503510000|2022-06-06 08:18:30|314.06|311.66|314.06|311.66|314.06|311.66|313.99|311.59|0
1654503520000|2022-06-06 08:18:40|314.12|311.72|314.12|311.72|314.25|311.85|314.12|311.72|0
1654503540000|2022-06-06 08:19:00|314.19|311.79|314.19|311.79|314.19|311.79|314.12|311.72|0
1654503550000|2022-06-06 08:19:10|314.12|311.72|314.12|311.72|314.25|311.85|314.12|311.72|0
1654503560000|2022-06-06 08:19:20|314.25|311.85|314.51|312.11|314.51|312.11|314.25|311.85|0
1654503570000|2022-06-06 08:19:30|314.38|311.98|314.25|311.85|314.38|311.98|314.25|311.85|0
1654503580000|2022-06-06 08:19:40|314.38|311.98|313.99|311.59|314.38|311.98|313.99|311.59|0
1654503590000|2022-06-06 08:19:50|314.12|311.72|314.25|311.85|314.25|311.85|314.06|311.66|0
1654503600000|2022-06-06 08:20:00|314.45|312.05|314.38|311.98|314.51|312.11|314.25|311.85|0
1654503610000|2022-06-06 08:20:10|314.45|312.05|314.45|312.05|314.45|312.05|314.45|312.05|0
1654503620000|2022-06-06 08:20:20|314.51|312.11|314.38|311.98|314.51|312.11|314.38|311.98|0
1654503650000|2022-06-06 08:20:50|314.25|311.85|314.12|311.72|314.25|311.85|314.12|311.72|0
1654503660000|2022-06-06 08:21:00|314.06|311.66|314.38|311.98|314.38|311.98|314.06|311.66|0
1654503670000|2022-06-06 08:21:10|314.12|311.72|314.12|311.72|314.12|311.72|313.99|311.59|0
1654503680000|2022-06-06 08:21:20|314.06|311.66|314.25|311.85|314.25|311.85|314.06|311.66|0
1654503690000|2022-06-06 08:21:30|314.38|311.98|314.12|311.72|314.38|311.98|314.12|311.72|0
1654503700000|2022-06-06 08:21:40|313.99|311.59|313.99|311.59|313.99|311.59|313.99|311.59|0
1654503710000|2022-06-06 08:21:50|314.12|311.72|314.12|311.72|314.12|311.72|314.12|311.72|0
1654503720000|2022-06-06 08:22:00|313.99|311.59|314.06|311.66|314.19|311.79|313.99|311.59|0
1654503730000|2022-06-06 08:22:10|314.12|311.72|313.86|311.46|314.12|311.72|313.86|311.46|0
1654503740000|2022-06-06 08:22:20|313.73|311.33|313.6|311.2|313.73|311.33|313.48|311.08|0
1654503750000|2022-06-06 08:22:30|313.48|311.08|313.6|311.2|313.6|311.2|313.48|311.08|0
1654503760000|2022-06-06 08:22:40|313.86|311.46|313.8|311.4|313.86|311.46|313.8|311.4|0
1654503770000|2022-06-06 08:22:50|313.86|311.46|313.73|311.33|313.86|311.46|313.6|311.2|0
1654503780000|2022-06-06 08:23:00|313.86|311.46|313.93|311.53|313.93|311.53|313.86|311.46|0
1654503790000|2022-06-06 08:23:10|313.86|311.46|314.12|311.72|314.12|311.72|313.86|311.46|0
1654503800000|2022-06-06 08:23:20|313.99|311.59|313.86|311.46|313.99|311.59|313.86|311.46|0
1654503810000|2022-06-06 08:23:30|313.73|311.33|313.86|311.46|313.86|311.46|313.73|311.33|0
1654503820000|2022-06-06 08:23:40|313.93|311.53|313.86|311.46|313.93|311.53|313.86|311.46|0
1654503830000|2022-06-06 08:23:50|313.93|311.53|313.99|311.59|313.99|311.59|313.86|311.46|0
1654503840000|2022-06-06 08:24:00|314.12|311.72|313.86|311.46|314.12|311.72|313.86|311.46|0
1654503850000|2022-06-06 08:24:10|313.73|311.33|313.6|311.2|313.73|311.33|313.6|311.2|0
1654503870000|2022-06-06 08:24:30|313.47|311.07|313.47|311.07|313.47|311.07|313.47|311.07|0
1654503880000|2022-06-06 08:24:40|313.6|311.2|313.47|311.07|313.6|311.2|313.47|311.07|0
1654503890000|2022-06-06 08:24:50|313.6|311.2|313.6|311.2|313.6|311.2|313.6|311.2|0
1654503910000|2022-06-06 08:25:10|313.47|311.07|313.6|311.2|313.6|311.2|313.47|311.07|0
1654503920000|2022-06-06 08:25:20|313.47|311.07|313.6|311.2|313.6|311.2|313.47|311.07|0
1654503930000|2022-06-06 08:25:30|313.47|311.07|313.54|311.14|313.54|311.14|313.47|311.07|0
1654503940000|2022-06-06 08:25:40|313.73|311.33|313.6|311.2|313.73|311.33|313.6|311.2|0
1654503950000|2022-06-06 08:25:50|313.47|311.07|313.6|311.2|313.6|311.2|313.47|311.07|0
1654503960000|2022-06-06 08:26:00|313.73|311.33|313.6|311.2|313.73|311.33|313.6|311.2|0
1654503980000|2022-06-06 08:26:20|313.67|311.27|313.67|311.27|313.67|311.27|313.67|311.27|0
1654503990000|2022-06-06 08:26:30|313.73|311.33|313.86|311.46|313.86|311.46|313.73|311.33|0
1654504000000|2022-06-06 08:26:40|313.73|311.33|313.8|311.4|313.8|311.4|313.73|311.33|0
1654504010000|2022-06-06 08:26:50|313.73|311.33|313.6|311.2|313.73|311.33|313.6|311.2|0
1654504030000|2022-06-06 08:27:10|313.67|311.27|313.47|311.07|313.67|311.27|313.47|311.07|0
1654504040000|2022-06-06 08:27:20|313.6|311.2|313.6|311.2|313.6|311.2|313.47|311.07|0
1654504050000|2022-06-06 08:27:30|313.73|311.33|313.73|311.33|313.73|311.33|313.73|311.33|0
1654504060000|2022-06-06 08:27:40|313.86|311.46|313.73|311.33|313.86|311.46|313.73|311.33|0
1654504070000|2022-06-06 08:27:50|313.86|311.46|313.73|311.33|313.86|311.46|313.73|311.33|0
1654504080000|2022-06-06 08:28:00|313.6|311.2|313.47|311.07|313.6|311.2|313.47|311.07|0
1654504100000|2022-06-06 08:28:20|313.6|311.2|313.47|311.07|313.6|311.2|313.47|311.07|0
1654504120000|2022-06-06 08:28:40|313.54|311.14|313.6|311.2|313.6|311.2|313.54|311.14|0
1654504130000|2022-06-06 08:28:50|313.54|311.14|313.54|311.14|313.54|311.14|313.54|311.14|0
1654504140000|2022-06-06 08:29:00|313.6|311.2|313.6|311.2|313.6|311.2|313.6|311.2|0
1654504160000|2022-06-06 08:29:20|313.47|311.07|313.47|311.07|313.47|311.07|313.47|311.07|0
1654504180000|2022-06-06 08:29:40|313.6|311.2|313.6|311.2|313.6|311.2|313.54|311.14|0
1654504190000|2022-06-06 08:29:50|313.54|311.14|313.6|311.2|313.6|311.2|313.54|311.14|0
1654504200000|2022-06-06 08:30:00|313.47|311.07|312.7|310.3|313.47|311.07|312.7|310.3|0
1654504210000|2022-06-06 08:30:10|312.44|310.04|312.7|310.3|312.7|310.3|312.44|310.04|0
1654504220000|2022-06-06 08:30:20|312.57|310.17|312.31|309.91|312.57|310.17|312.31|309.91|0
1654504230000|2022-06-06 08:30:30|312.25|309.85|312.31|309.91|312.31|309.91|312.25|309.85|0
1654504240000|2022-06-06 08:30:40|312.18|309.78|312.31|309.91|312.31|309.91|312.18|309.78|0
1654504250000|2022-06-06 08:30:50|312.38|309.98|312.38|309.98|312.38|309.98|312.38|309.98|0
1654504260000|2022-06-06 08:31:00|312.31|309.91|312.83|310.43|312.83|310.43|312.31|309.91|0
1654504270000|2022-06-06 08:31:10|312.96|310.56|312.83|310.43|312.96|310.56|312.83|310.43|0
1654504280000|2022-06-06 08:31:20|312.96|310.56|312.96|310.56|312.96|310.56|312.96|310.56|0
1654504290000|2022-06-06 08:31:30|313.02|310.62|313.21|310.81|313.21|310.81|312.96|310.56|0
1654504300000|2022-06-06 08:31:40|313.34|310.94|313.08|310.68|313.34|310.94|313.08|310.68|0
1654504310000|2022-06-06 08:31:50|312.96|310.56|313.08|310.68|313.08|310.68|312.96|310.56|0
1654504320000|2022-06-06 08:32:00|313.21|310.81|313.08|310.68|313.21|310.81|313.08|310.68|0
1654504330000|2022-06-06 08:32:10|313.15|310.75|313.54|311.14|313.54|311.14|313.15|310.75|0
1654504340000|2022-06-06 08:32:20|313.73|311.33|313.73|311.33|313.73|311.33|313.6|311.2|0
1654504350000|2022-06-06 08:32:30|313.67|311.27|313.73|311.33|313.73|311.33|313.67|311.27|0
1654504360000|2022-06-06 08:32:40|313.8|311.4|313.99|311.59|313.99|311.59|313.8|311.4|0
1654504370000|2022-06-06 08:32:50|313.73|311.33|313.8|311.4|313.86|311.46|313.73|311.33|0
1654504380000|2022-06-06 08:33:00|313.86|311.46|313.86|311.46|313.86|311.46|313.8|311.4|0
1654504390000|2022-06-06 08:33:10|313.79|311.39|313.99|311.59|313.99|311.59|313.79|311.39|0
1654504400000|2022-06-06 08:33:20|313.86|311.46|313.86|311.46|313.92|311.52|313.86|311.46|0
1654504410000|2022-06-06 08:33:30|313.73|311.33|313.73|311.33|313.73|311.33|313.73|311.33|0
1654504420000|2022-06-06 08:33:40|313.86|311.46|313.86|311.46|313.86|311.46|313.86|311.46|0
1654504430000|2022-06-06 08:33:50|313.92|311.52|314.11|311.71|314.24|311.84|313.86|311.46|0
1654504450000|2022-06-06 08:34:10|313.99|311.59|313.99|311.59|314.11|311.71|313.99|311.59|0
1654504460000|2022-06-06 08:34:20|313.86|311.46|314.11|311.71|314.11|311.71|313.86|311.46|0
1654504480000|2022-06-06 08:34:40|314.24|311.84|314.24|311.84|314.24|311.84|314.24|311.84|0
1654504490000|2022-06-06 08:34:50|314.11|311.71|314.11|311.71|314.11|311.71|313.99|311.59|0
1654504500000|2022-06-06 08:35:00|314.24|311.84|314.11|311.71|314.24|311.84|314.11|311.71|0
1654504510000|2022-06-06 08:35:10|313.99|311.59|314.24|311.84|314.24|311.84|313.99|311.59|0
1654504520000|2022-06-06 08:35:20|314.37|311.97|314.37|311.97|314.37|311.97|314.24|311.84|0
1654504530000|2022-06-06 08:35:30|314.24|311.84|314.37|311.97|314.37|311.97|314.24|311.84|0
1654504560000|2022-06-06 08:36:00|314.5|312.1|314.37|311.97|314.5|312.1|314.37|311.97|0
1654504580000|2022-06-06 08:36:20|314.24|311.84|314.11|311.71|314.24|311.84|314.11|311.71|0
1654504590000|2022-06-06 08:36:30|314.37|311.97|314.24|311.84|314.37|311.97|314.24|311.84|0
1654504600000|2022-06-06 08:36:40|314.11|311.71|314.11|311.71|314.11|311.71|314.11|311.71|0
1654504610000|2022-06-06 08:36:50|314.24|311.84|314.24|311.84|314.31|311.91|314.24|311.84|0
1654504620000|2022-06-06 08:37:00|314.11|311.71|314.11|311.71|314.11|311.71|313.98|311.58|0
1654504630000|2022-06-06 08:37:10|314.24|311.84|314.11|311.71|314.24|311.84|314.11|311.71|0
1654504640000|2022-06-06 08:37:20|314.31|311.91|314.05|311.65|314.31|311.91|314.05|311.65|0
1654504650000|2022-06-06 08:37:30|314.11|311.71|313.98|311.58|314.11|311.71|313.98|311.58|0
1654504660000|2022-06-06 08:37:40|314.11|311.71|314.31|311.91|314.31|311.91|314.11|311.71|0
1654504670000|2022-06-06 08:37:50|314.11|311.71|314.11|311.71|314.11|311.71|314.11|311.71|0
1654504680000|2022-06-06 08:38:00|313.98|311.58|313.92|311.52|313.98|311.58|313.92|311.52|0
1654504690000|2022-06-06 08:38:10|313.85|311.45|314.24|311.84|314.24|311.84|313.85|311.45|0
1654504700000|2022-06-06 08:38:20|314.37|311.97|314.37|311.97|314.37|311.97|314.37|311.97|0
1654504720000|2022-06-06 08:38:40|314.44|312.04|314.37|311.97|314.5|312.1|314.24|311.84|0
1654504730000|2022-06-06 08:38:50|314.31|311.91|314.24|311.84|314.37|311.97|314.24|311.84|0
1654504740000|2022-06-06 08:39:00|314.31|311.91|314.24|311.84|314.37|311.97|314.24|311.84|0
1654504750000|2022-06-06 08:39:10|314.31|311.91|314.24|311.84|314.31|311.91|314.24|311.84|0
1654504760000|2022-06-06 08:39:20|314.31|311.91|314.5|312.1|314.5|312.1|314.31|311.91|0
1654504770000|2022-06-06 08:39:30|314.24|311.84|314.11|311.71|314.24|311.84|314.11|311.71|0
1654504780000|2022-06-06 08:39:40|314.24|311.84|314.24|311.84|314.24|311.84|314.24|311.84|0
1654504790000|2022-06-06 08:39:50|314.18|311.78|314.11|311.71|314.18|311.78|314.11|311.71|0
1654504800000|2022-06-06 08:40:00|313.98|311.58|313.85|311.45|313.98|311.58|313.66|311.26|0
1654504830000|2022-06-06 08:40:30|313.98|311.58|314.11|311.71|314.11|311.71|313.98|311.58|0
1654504840000|2022-06-06 08:40:40|313.98|311.58|313.92|311.52|313.98|311.58|313.92|311.52|0
1654504850000|2022-06-06 08:40:50|313.72|311.32|313.85|311.45|313.98|311.58|313.72|311.32|0
1654504860000|2022-06-06 08:41:00|313.92|311.52|313.98|311.58|313.98|311.58|313.92|311.52|0
1654504870000|2022-06-06 08:41:10|313.72|311.32|313.34|310.94|313.72|311.32|313.34|310.94|0
1654504880000|2022-06-06 08:41:20|313.4|311|313.59|311.19|313.59|311.19|313.4|311|0
1654504890000|2022-06-06 08:41:30|313.66|311.26|313.59|311.19|313.66|311.26|313.59|311.19|0
1654504900000|2022-06-06 08:41:40|313.72|311.32|313.72|311.32|313.85|311.45|313.72|311.32|0
1654504910000|2022-06-06 08:41:50|313.85|311.45|313.85|311.45|313.85|311.45|313.85|311.45|0
1654504920000|2022-06-06 08:42:00|313.92|311.52|313.98|311.58|313.98|311.58|313.92|311.52|0
1654504930000|2022-06-06 08:42:10|313.85|311.45|313.92|311.52|313.92|311.52|313.85|311.45|0
1654504940000|2022-06-06 08:42:20|313.79|311.39|313.85|311.45|313.85|311.45|313.79|311.39|0
1654504950000|2022-06-06 08:42:30|313.72|311.32|313.72|311.32|313.79|311.39|313.72|311.32|0
1654504960000|2022-06-06 08:42:40|313.85|311.45|313.85|311.45|313.85|311.45|313.85|311.45|0
1654504970000|2022-06-06 08:42:50|313.98|311.58|313.98|311.58|313.98|311.58|313.85|311.45|0
1654504980000|2022-06-06 08:43:00|314.05|311.65|314.11|311.71|314.11|311.71|314.05|311.65|0
1654504990000|2022-06-06 08:43:10|314.05|311.65|313.98|311.58|314.05|311.65|313.98|311.58|0
1654505000000|2022-06-06 08:43:20|314.05|311.65|314.11|311.71|314.11|311.71|313.98|311.58|0
1654505010000|2022-06-06 08:43:30|313.98|311.58|313.98|311.58|313.98|311.58|313.98|311.58|0
1654505020000|2022-06-06 08:43:40|314.05|311.65|313.72|311.32|314.11|311.71|313.72|311.32|0
1654505030000|2022-06-06 08:43:50|313.85|311.45|313.92|311.52|313.98|311.58|313.85|311.45|0
1654505040000|2022-06-06 08:44:00|313.98|311.58|313.85|311.45|314.05|311.65|313.85|311.45|0
1654505050000|2022-06-06 08:44:10|313.72|311.32|313.72|311.32|313.72|311.32|313.72|311.32|0
1654505060000|2022-06-06 08:44:20|313.59|311.19|313.59|311.19|313.59|311.19|313.53|311.13|0
1654505070000|2022-06-06 08:44:30|313.72|311.32|313.98|311.58|313.98|311.58|313.72|311.32|0
1654505080000|2022-06-06 08:44:40|313.85|311.45|313.98|311.58|313.98|311.58|313.85|311.45|0
1654505090000|2022-06-06 08:44:50|314.11|311.71|313.98|311.58|314.11|311.71|313.98|311.58|0
1654505110000|2022-06-06 08:45:10|313.85|311.45|313.98|311.58|313.98|311.58|313.85|311.45|0
1654505120000|2022-06-06 08:45:20|314.05|311.65|313.98|311.58|314.05|311.65|313.98|311.58|0
1654505130000|2022-06-06 08:45:30|314.05|311.65|314.11|311.71|314.24|311.84|314.05|311.65|0
1654505140000|2022-06-06 08:45:40|313.98|311.58|313.98|311.58|313.98|311.58|313.98|311.58|0
1654505160000|2022-06-06 08:46:00|314.11|311.71|314.11|311.71|314.11|311.71|314.11|311.71|0
1654505170000|2022-06-06 08:46:10|314.24|311.84|314.18|311.78|314.24|311.84|314.18|311.78|0
1654505180000|2022-06-06 08:46:20|313.98|311.58|313.98|311.58|314.05|311.65|313.98|311.58|0
1654505190000|2022-06-06 08:46:30|314.11|311.71|313.98|311.58|314.11|311.71|313.98|311.58|0
1654505200000|2022-06-06 08:46:40|314.11|311.71|313.98|311.58|314.11|311.71|313.98|311.58|0
1654505210000|2022-06-06 08:46:50|314.11|311.71|314.18|311.78|314.18|311.78|314.11|311.71|0
1654505220000|2022-06-06 08:47:00|314.24|311.84|314.63|312.23|314.63|312.23|314.24|311.84|0
1654505230000|2022-06-06 08:47:10|314.5|312.1|314.5|312.1|314.5|312.1|314.5|312.1|0
1654505240000|2022-06-06 08:47:20|314.63|312.23|314.5|312.1|314.63|312.23|314.5|312.1|0
1654505250000|2022-06-06 08:47:30|314.62|312.22|314.62|312.22|314.62|312.22|314.62|312.22|0
1654505260000|2022-06-06 08:47:40|314.69|312.29|314.62|312.22|314.69|312.29|314.62|312.22|0
1654505270000|2022-06-06 08:47:50|314.56|312.16|314.62|312.22|314.62|312.22|314.56|312.16|0
1654505280000|2022-06-06 08:48:00|314.56|312.16|314.62|312.22|314.75|312.35|314.56|312.16|0
1654505290000|2022-06-06 08:48:10|314.69|312.29|314.5|312.1|314.69|312.29|314.5|312.1|0
1654505310000|2022-06-06 08:48:30|314.37|311.97|314.24|311.84|314.37|311.97|314.24|311.84|0
1654505320000|2022-06-06 08:48:40|314.3|311.9|314.24|311.84|314.3|311.9|314.24|311.84|0
1654505330000|2022-06-06 08:48:50|314.17|311.77|314.11|311.71|314.24|311.84|314.11|311.71|0
1654505340000|2022-06-06 08:49:00|313.85|311.45|313.66|311.26|313.85|311.45|313.66|311.26|0
1654505350000|2022-06-06 08:49:10|313.59|311.19|313.79|311.39|313.79|311.39|313.59|311.19|0
1654505360000|2022-06-06 08:49:20|313.72|311.32|313.66|311.26|313.72|311.32|313.66|311.26|0
1654505370000|2022-06-06 08:49:30|313.59|311.19|313.66|311.26|313.72|311.32|313.59|311.19|0
1654505380000|2022-06-06 08:49:40|313.72|311.32|313.66|311.26|313.72|311.32|313.66|311.26|0
1654505390000|2022-06-06 08:49:50|313.59|311.19|313.46|311.06|313.59|311.19|313.46|311.06|0
1654505400000|2022-06-06 08:50:00|313.4|311|313.53|311.13|313.53|311.13|313.4|311|0
1654505410000|2022-06-06 08:50:10|313.59|311.19|313.59|311.19|313.59|311.19|313.59|311.19|0
1654505420000|2022-06-06 08:50:20|313.72|311.32|314.04|311.64|314.04|311.64|313.72|311.32|0
1654505430000|2022-06-06 08:50:30|313.85|311.45|313.85|311.45|313.92|311.52|313.85|311.45|0
1654505440000|2022-06-06 08:50:40|313.98|311.58|313.98|311.58|314.04|311.64|313.98|311.58|0
1654505450000|2022-06-06 08:50:50|314.11|311.71|314.17|311.77|314.17|311.77|314.11|311.71|0
1654505460000|2022-06-06 08:51:00|314.24|311.84|314.3|311.9|314.36|311.96|314.24|311.84|0
1654505470000|2022-06-06 08:51:10|313.53|311.13|313.33|310.93|313.53|311.13|313.33|310.93|0
1654505480000|2022-06-06 08:51:20|313.2|310.8|313.2|310.8|313.2|310.8|313.14|310.74|0
1654505490000|2022-06-06 08:51:30|313.14|310.74|313.14|310.74|313.14|310.74|313.14|310.74|0
1654505500000|2022-06-06 08:51:40|313.07|310.67|313.07|310.67|313.2|310.8|313.07|310.67|0
1654505510000|2022-06-06 08:51:50|313.01|310.61|312.95|310.55|313.01|310.61|312.95|310.55|0
1654505520000|2022-06-06 08:52:00|313.07|310.67|313.33|310.93|313.33|310.93|313.07|310.67|0
1654505530000|2022-06-06 08:52:10|313.46|311.06|313.2|310.8|313.46|311.06|313.2|310.8|0
1654505540000|2022-06-06 08:52:20|313.14|310.74|313.2|310.8|313.2|310.8|313.14|310.74|0
1654505550000|2022-06-06 08:52:30|313.07|310.67|313.2|310.8|313.2|310.8|313.07|310.67|0
1654505560000|2022-06-06 08:52:40|313.33|310.93|313.46|311.06|313.59|311.19|313.33|310.93|0
1654505570000|2022-06-06 08:52:50|313.59|311.19|313.33|310.93|313.59|311.19|313.33|310.93|0
1654505580000|2022-06-06 08:53:00|313.27|310.87|313.33|310.93|313.33|310.93|313.27|310.87|0
1654505590000|2022-06-06 08:53:10|313.2|310.8|313.2|310.8|313.4|311|313.2|310.8|0
1654505600000|2022-06-06 08:53:20|313.07|310.67|313.2|310.8|313.2|310.8|313.07|310.67|0
1654505610000|2022-06-06 08:53:30|313.07|310.67|313.2|310.8|313.2|310.8|313.01|310.61|0
1654505620000|2022-06-06 08:53:40|313.14|310.74|313.14|310.74|313.14|310.74|313.14|310.74|0
1654505630000|2022-06-06 08:53:50|313.07|310.67|312.82|310.42|313.07|310.67|312.82|310.42|0
1654505640000|2022-06-06 08:54:00|312.75|310.35|312.69|310.29|312.82|310.42|312.69|310.29|0
1654505650000|2022-06-06 08:54:10|312.56|310.16|312.43|310.03|312.56|310.16|312.43|310.03|0
1654505660000|2022-06-06 08:54:20|312.63|310.23|312.94|310.54|312.94|310.54|312.63|310.23|0
1654505670000|2022-06-06 08:54:30|312.82|310.42|312.82|310.42|312.82|310.42|312.82|310.42|0
1654505680000|2022-06-06 08:54:40|312.75|310.35|312.56|310.16|312.75|310.35|312.56|310.16|0
1654505690000|2022-06-06 08:54:50|312.62|310.22|312.56|310.16|312.62|310.22|312.56|310.16|0
1654505710000|2022-06-06 08:55:10|312.69|310.29|312.82|310.42|312.82|310.42|312.69|310.29|0
1654505720000|2022-06-06 08:55:20|313.07|310.67|313.07|310.67|313.14|310.74|313.07|310.67|0
1654505730000|2022-06-06 08:55:30|313.01|310.61|313.01|310.61|313.07|310.67|313.01|310.61|0
1654505740000|2022-06-06 08:55:40|313.07|310.67|313.27|310.87|313.33|310.93|313.07|310.67|0
1654505750000|2022-06-06 08:55:50|313.2|310.8|313.33|310.93|313.46|311.06|313.2|310.8|0
1654505760000|2022-06-06 08:56:00|313.2|310.8|313.33|310.93|313.33|310.93|313.2|310.8|0
1654505770000|2022-06-06 08:56:10|313.2|310.8|313.33|310.93|313.33|310.93|313.2|310.8|0
1654505780000|2022-06-06 08:56:20|313.2|310.8|313.14|310.74|313.2|310.8|313.07|310.67|0
1654505790000|2022-06-06 08:56:30|313.2|310.8|313.33|310.93|313.33|310.93|313.2|310.8|0
1654505800000|2022-06-06 08:56:40|313.27|310.87|313.27|310.87|313.27|310.87|313.2|310.8|0
1654505810000|2022-06-06 08:56:50|313.2|310.8|313.46|311.06|313.59|311.19|313.2|310.8|0
1654505820000|2022-06-06 08:57:00|313.53|311.13|313.59|311.19|313.59|311.19|313.33|310.93|0
1654505830000|2022-06-06 08:57:10|313.46|311.06|313.46|311.06|313.53|311.13|313.46|311.06|0
1654505840000|2022-06-06 08:57:20|313.33|310.93|313.33|310.93|313.46|311.06|313.33|310.93|0
1654505850000|2022-06-06 08:57:30|313.46|311.06|313.46|311.06|313.46|311.06|313.46|311.06|0
1654505860000|2022-06-06 08:57:40|313.33|310.93|313.33|310.93|313.33|310.93|313.33|310.93|0
1654505880000|2022-06-06 08:58:00|313.2|310.8|313.07|310.67|313.2|310.8|313.07|310.67|0
1654505890000|2022-06-06 08:58:10|313.2|310.8|313.07|310.67|313.33|310.93|313.07|310.67|0
1654505900000|2022-06-06 08:58:20|312.94|310.54|312.81|310.41|312.94|310.54|312.81|310.41|0
1654505910000|2022-06-06 08:58:30|312.94|310.54|312.94|310.54|312.94|310.54|312.94|310.54|0
1654505920000|2022-06-06 08:58:40|313.01|310.61|312.56|310.16|313.01|310.61|312.56|310.16|0
1654505930000|2022-06-06 08:58:50|312.62|310.22|312.68|310.28|312.68|310.28|312.56|310.16|0
1654505940000|2022-06-06 08:59:00|312.62|310.22|312.62|310.22|312.68|310.28|312.62|310.22|0
1654505950000|2022-06-06 08:59:10|312.68|310.28|312.56|310.16|312.68|310.28|312.49|310.09|0
1654505960000|2022-06-06 08:59:20|312.68|310.28|312.43|310.03|312.68|310.28|312.43|310.03|0
1654505970000|2022-06-06 08:59:30|312.49|310.09|312.56|310.16|312.56|310.16|312.49|310.09|0
1654505980000|2022-06-06 08:59:40|312.62|310.22|312.68|310.28|312.68|310.28|312.62|310.22|0
1654505990000|2022-06-06 08:59:50|312.56|310.16|312.68|310.28|312.68|310.28|312.56|310.16|0
1654506000000|2022-06-06 09:00:00|312.81|310.41|312.56|310.16|312.81|310.41|312.56|310.16|0
1654506010000|2022-06-06 09:00:10|312.68|310.28|312.68|310.28|312.81|310.41|312.68|310.28|0
1654506020000|2022-06-06 09:00:20|312.62|310.22|312.68|310.28|312.68|310.28|312.62|310.22|0
1654506030000|2022-06-06 09:00:30|312.62|310.22|312.81|310.41|312.81|310.41|312.62|310.22|0
1654506040000|2022-06-06 09:00:40|313.14|310.74|313.2|310.8|313.2|310.8|313.07|310.67|0
1654506060000|2022-06-06 09:01:00|313.46|311.06|313.46|311.06|313.46|311.06|313.46|311.06|0
1654506070000|2022-06-06 09:01:10|313.52|311.12|313.52|311.12|313.52|311.12|313.52|311.12|0
1654506080000|2022-06-06 09:01:20|313.59|311.19|313.71|311.31|313.84|311.44|313.59|311.19|0
1654506090000|2022-06-06 09:01:30|313.59|311.19|313.59|311.19|313.59|311.19|313.46|311.06|0
1654506100000|2022-06-06 09:01:40|313.65|311.25|313.71|311.31|313.71|311.31|313.65|311.25|0
1654506110000|2022-06-06 09:01:50|313.84|311.44|313.84|311.44|313.97|311.57|313.84|311.44|0
1654506120000|2022-06-06 09:02:00|313.97|311.57|313.91|311.51|313.97|311.57|313.91|311.51|0
1654506130000|2022-06-06 09:02:10|313.84|311.44|313.78|311.38|313.84|311.44|313.78|311.38|0
1654506140000|2022-06-06 09:02:20|313.71|311.31|313.71|311.31|313.71|311.31|313.71|311.31|0
1654506150000|2022-06-06 09:02:30|313.58|311.18|313.71|311.31|313.71|311.31|313.58|311.18|0
1654506160000|2022-06-06 09:02:40|313.58|311.18|313.46|311.06|313.58|311.18|313.46|311.06|0
1654506170000|2022-06-06 09:02:50|313.33|310.93|313.46|311.06|313.46|311.06|313.33|310.93|0
1654506180000|2022-06-06 09:03:00|313.33|310.93|313.33|310.93|313.33|310.93|313.33|310.93|0
1654506200000|2022-06-06 09:03:20|313.46|311.06|313.58|311.18|313.71|311.31|313.46|311.06|0
1654506210000|2022-06-06 09:03:30|313.65|311.25|313.46|311.06|313.65|311.25|313.46|311.06|0
1654506240000|2022-06-06 09:04:00|313.58|311.18|313.46|311.06|313.58|311.18|313.46|311.06|0
1654506250000|2022-06-06 09:04:10|313.33|310.93|313.33|310.93|313.33|310.93|313.33|310.93|0
1654506260000|2022-06-06 09:04:20|313.46|311.06|313.58|311.18|313.58|311.18|313.45|311.05|0
1654506270000|2022-06-06 09:04:30|313.45|311.05|313.45|311.05|313.58|311.18|313.39|310.99|0
1654506280000|2022-06-06 09:04:40|313.58|311.18|313.58|311.18|313.58|311.18|313.58|311.18|0
1654506290000|2022-06-06 09:04:50|313.45|311.05|313.58|311.18|313.58|311.18|313.45|311.05|0
1654506300000|2022-06-06 09:05:00|313.45|311.05|313.45|311.05|313.45|311.05|313.45|311.05|0
1654506310000|2022-06-06 09:05:10|313.58|311.18|313.58|311.18|313.58|311.18|313.52|311.12|0
1654506320000|2022-06-06 09:05:20|313.52|311.12|313.45|311.05|313.52|311.12|313.45|311.05|0
1654506330000|2022-06-06 09:05:30|313.71|311.31|313.97|311.57|313.97|311.57|313.71|311.31|0
1654506340000|2022-06-06 09:05:40|314.1|311.7|313.97|311.57|314.1|311.7|313.84|311.44|0
1654506350000|2022-06-06 09:05:50|313.84|311.44|313.91|311.51|313.91|311.51|313.84|311.44|0
1654506360000|2022-06-06 09:06:00|313.97|311.57|313.97|311.57|313.97|311.57|313.84|311.44|0
1654506370000|2022-06-06 09:06:10|313.91|311.51|314.1|311.7|314.1|311.7|313.91|311.51|0
1654506380000|2022-06-06 09:06:20|313.84|311.44|313.84|311.44|313.84|311.44|313.84|311.44|0
1654506390000|2022-06-06 09:06:30|314.1|311.7|314.1|311.7|314.1|311.7|314.1|311.7|0
1654506400000|2022-06-06 09:06:40|313.97|311.57|313.97|311.57|313.97|311.57|313.97|311.57|0
1654506410000|2022-06-06 09:06:50|314.1|311.7|314.23|311.83|314.23|311.83|314.04|311.64|0
1654506420000|2022-06-06 09:07:00|314.1|311.7|314.1|311.7|314.1|311.7|313.97|311.57|0
1654506430000|2022-06-06 09:07:10|313.84|311.44|313.97|311.57|313.97|311.57|313.84|311.44|0
1654506440000|2022-06-06 09:07:20|314.1|311.7|314.1|311.7|314.1|311.7|314.1|311.7|0
1654506460000|2022-06-06 09:07:40|313.97|311.57|314.1|311.7|314.1|311.7|313.97|311.57|0
1654506470000|2022-06-06 09:07:50|314.23|311.83|314.1|311.7|314.23|311.83|314.1|311.7|0
1654506480000|2022-06-06 09:08:00|313.97|311.57|314.1|311.7|314.1|311.7|313.97|311.57|0
1654506490000|2022-06-06 09:08:10|314.04|311.64|313.97|311.57|314.04|311.64|313.97|311.57|0
1654506500000|2022-06-06 09:08:20|314.1|311.7|314.1|311.7|314.23|311.83|314.1|311.7|0
1654506510000|2022-06-06 09:08:30|313.97|311.57|313.97|311.57|314.1|311.7|313.97|311.57|0
1654506520000|2022-06-06 09:08:40|314.04|311.64|314.1|311.7|314.1|311.7|314.04|311.64|0
1654506530000|2022-06-06 09:08:50|314.04|311.64|314.04|311.64|314.1|311.7|314.04|311.64|0
1654506540000|2022-06-06 09:09:00|314.1|311.7|314.1|311.7|314.1|311.7|313.97|311.57|0
1654506550000|2022-06-06 09:09:10|314.04|311.64|314.1|311.7|314.1|311.7|314.04|311.64|0
1654506570000|2022-06-06 09:09:30|314.23|311.83|314.23|311.83|314.23|311.83|314.23|311.83|0
1654506580000|2022-06-06 09:09:40|314.1|311.7|314.1|311.7|314.1|311.7|314.1|311.7|0
1654506590000|2022-06-06 09:09:50|314.23|311.83|314.16|311.76|314.23|311.83|314.16|311.76|0
1654506600000|2022-06-06 09:10:00|314.23|311.83|314.1|311.7|314.23|311.83|314.1|311.7|0
1654506610000|2022-06-06 09:10:10|314.23|311.83|314.36|311.96|314.36|311.96|314.23|311.83|0
1654506620000|2022-06-06 09:10:20|314.23|311.83|314.23|311.83|314.23|311.83|314.23|311.83|0
1654506640000|2022-06-06 09:10:40|314.1|311.7|314.1|311.7|314.1|311.7|314.1|311.7|0
1654506650000|2022-06-06 09:10:50|314.23|311.83|314.23|311.83|314.23|311.83|314.23|311.83|0
1654506660000|2022-06-06 09:11:00|314.36|311.96|314.36|311.96|314.36|311.96|314.36|311.96|0
1654506670000|2022-06-06 09:11:10|314.23|311.83|314.23|311.83|314.23|311.83|314.23|311.83|0
1654506680000|2022-06-06 09:11:20|314.1|311.7|314.23|311.83|314.23|311.83|314.1|311.7|0
1654506700000|2022-06-06 09:11:40|314.1|311.7|314.23|311.83|314.23|311.83|314.1|311.7|0
1654506730000|2022-06-06 09:12:10|314.35|311.95|314.35|311.95|314.35|311.95|314.35|311.95|0
1654506750000|2022-06-06 09:12:30|314.23|311.83|314.23|311.83|314.23|311.83|314.23|311.83|0
1654506760000|2022-06-06 09:12:40|314.35|311.95|314.35|311.95|314.35|311.95|314.35|311.95|0
1654506770000|2022-06-06 09:12:50|314.48|312.08|314.1|311.7|314.48|312.08|313.97|311.57|0
1654506780000|2022-06-06 09:13:00|313.97|311.57|313.97|311.57|313.97|311.57|313.97|311.57|0
1654506800000|2022-06-06 09:13:20|314.1|311.7|314.1|311.7|314.1|311.7|314.1|311.7|0
1654506810000|2022-06-06 09:13:30|313.97|311.57|313.97|311.57|313.97|311.57|313.97|311.57|0
1654506820000|2022-06-06 09:13:40|314.1|311.7|314.1|311.7|314.1|311.7|314.1|311.7|0
1654506830000|2022-06-06 09:13:50|314.03|311.63|314.1|311.7|314.1|311.7|314.03|311.63|0
1654506840000|2022-06-06 09:14:00|314.03|311.63|314.03|311.63|314.03|311.63|314.03|311.63|0
1654506850000|2022-06-06 09:14:10|313.97|311.57|314.1|311.7|314.1|311.7|313.97|311.57|0
1654506860000|2022-06-06 09:14:20|313.97|311.57|314.03|311.63|314.03|311.63|313.97|311.57|0
1654506870000|2022-06-06 09:14:30|313.97|311.57|314.03|311.63|314.03|311.63|313.97|311.57|0
1654506880000|2022-06-06 09:14:40|313.97|311.57|313.97|311.57|313.97|311.57|313.97|311.57|0
1654506910000|2022-06-06 09:15:10|314.22|311.82|314.09|311.69|314.22|311.82|314.09|311.69|0
1654506920000|2022-06-06 09:15:20|314.22|311.82|314.09|311.69|314.22|311.82|314.09|311.69|0
1654506930000|2022-06-06 09:15:30|314.22|311.82|314.48|312.08|314.48|312.08|314.22|311.82|0
1654506940000|2022-06-06 09:15:40|314.42|312.02|314.35|311.95|314.42|312.02|314.35|311.95|0
1654506950000|2022-06-06 09:15:50|314.22|311.82|314.22|311.82|314.22|311.82|314.22|311.82|0
1654506960000|2022-06-06 09:16:00|314.29|311.89|314.22|311.82|314.29|311.89|314.22|311.82|0
1654506970000|2022-06-06 09:16:10|314.09|311.69|314.09|311.69|314.09|311.69|314.09|311.69|0
1654506980000|2022-06-06 09:16:20|314.22|311.82|314.48|312.08|314.48|312.08|314.09|311.69|0
1654506990000|2022-06-06 09:16:30|314.42|312.02|314.48|312.08|314.48|312.08|314.42|312.02|0
1654507000000|2022-06-06 09:16:40|314.55|312.15|314.61|312.21|314.61|312.21|314.55|312.15|0
1654507010000|2022-06-06 09:16:50|314.55|312.15|314.61|312.21|314.61|312.21|314.48|312.08|0
1654507020000|2022-06-06 09:17:00|314.48|312.08|314.35|311.95|314.74|312.34|314.35|311.95|0
1654507030000|2022-06-06 09:17:10|314.42|312.02|314.35|311.95|314.42|312.02|314.35|311.95|0
1654507040000|2022-06-06 09:17:20|314.48|312.08|315.13|312.73|315.13|312.73|314.48|312.08|0
1654507050000|2022-06-06 09:17:30|314.87|312.47|314.55|312.15|314.87|312.47|314.55|312.15|0
1654507060000|2022-06-06 09:17:40|314.48|312.08|314.48|312.08|314.61|312.21|314.48|312.08|0
1654507070000|2022-06-06 09:17:50|314.42|312.02|314.35|311.95|314.48|312.08|314.35|311.95|0
1654507080000|2022-06-06 09:18:00|314.48|312.08|314.42|312.02|314.48|312.08|314.42|312.02|0
1654507090000|2022-06-06 09:18:10|314.35|311.95|314.09|311.69|314.35|311.95|314.09|311.69|0
1654507100000|2022-06-06 09:18:20|314.35|311.95|314.35|311.95|314.35|311.95|314.35|311.95|0
1654507110000|2022-06-06 09:18:30|314.29|311.89|314.35|311.95|314.35|311.95|314.29|311.89|0
1654507120000|2022-06-06 09:18:40|314.48|312.08|314.35|311.95|314.48|312.08|314.35|311.95|0
1654507130000|2022-06-06 09:18:50|314.22|311.82|314.29|311.89|314.35|311.95|314.22|311.82|0
1654507140000|2022-06-06 09:19:00|314.48|312.08|314.48|312.08|314.48|312.08|314.35|311.95|0
1654507150000|2022-06-06 09:19:10|314.61|312.21|314.61|312.21|314.61|312.21|314.61|312.21|0
1654507160000|2022-06-06 09:19:20|314.68|312.28|314.74|312.34|314.74|312.34|314.68|312.28|0
1654507170000|2022-06-06 09:19:30|314.68|312.28|314.68|312.28|314.68|312.28|314.68|312.28|0
1654507180000|2022-06-06 09:19:40|314.74|312.34|314.61|312.21|314.74|312.34|314.61|312.21|0
1654507190000|2022-06-06 09:19:50|314.68|312.28|314.74|312.34|314.74|312.34|314.68|312.28|0
1654507200000|2022-06-06 09:20:00|314.87|312.47|314.68|312.28|314.94|312.54|314.68|312.28|0
1654507210000|2022-06-06 09:20:10|314.74|312.34|314.87|312.47|314.87|312.47|314.74|312.34|0
1654507220000|2022-06-06 09:20:20|315|312.6|315|312.6|315|312.6|315|312.6|0
1654507230000|2022-06-06 09:20:30|315.06|312.66|315|312.6|315.06|312.66|315|312.6|0
1654507240000|2022-06-06 09:20:40|315.13|312.73|315.19|312.79|315.19|312.79|315.13|312.73|0
1654507250000|2022-06-06 09:20:50|315.26|312.86|315.26|312.86|315.26|312.86|315.26|312.86|0
1654507260000|2022-06-06 09:21:00|315.19|312.79|315.13|312.73|315.19|312.79|315.06|312.66|0
1654507270000|2022-06-06 09:21:10|315.19|312.79|315.26|312.86|315.26|312.86|315.19|312.79|0
1654507280000|2022-06-06 09:21:20|315.13|312.73|315.13|312.73|315.13|312.73|315.13|312.73|0
1654507290000|2022-06-06 09:21:30|315|312.6|315.13|312.73|315.13|312.73|315|312.6|0
1654507300000|2022-06-06 09:21:40|315|312.6|314.87|312.47|315.06|312.66|314.87|312.47|0
1654507310000|2022-06-06 09:21:50|315|312.6|315|312.6|315.13|312.73|315|312.6|0
1654507320000|2022-06-06 09:22:00|315.13|312.73|315.13|312.73|315.13|312.73|315|312.6|0
1654507330000|2022-06-06 09:22:10|315|312.6|315.13|312.73|315.13|312.73|315|312.6|0
1654507340000|2022-06-06 09:22:20|315.26|312.86|315.26|312.86|315.26|312.86|315.26|312.86|0
1654507350000|2022-06-06 09:22:30|315.25|312.85|315.25|312.85|315.32|312.92|315.25|312.85|0
1654507360000|2022-06-06 09:22:40|315.38|312.98|315.38|312.98|315.38|312.98|315.38|312.98|0
1654507370000|2022-06-06 09:22:50|315.19|312.79|315.38|312.98|315.38|312.98|315.19|312.79|0
1654507380000|2022-06-06 09:23:00|315.32|312.92|315.25|312.85|315.38|312.98|315.25|312.85|0
1654507390000|2022-06-06 09:23:10|315.32|312.92|315.32|312.92|315.32|312.92|315.25|312.85|0
1654507400000|2022-06-06 09:23:20|315.25|312.85|315.19|312.79|315.25|312.85|315.19|312.79|0
1654507410000|2022-06-06 09:23:30|315.13|312.73|315|312.6|315.13|312.73|315|312.6|0
1654507420000|2022-06-06 09:23:40|314.87|312.47|315|312.6|315|312.6|314.87|312.47|0
1654507430000|2022-06-06 09:23:50|315.06|312.66|315.12|312.72|315.12|312.72|315.06|312.66|0
1654507440000|2022-06-06 09:24:00|315.06|312.66|314.87|312.47|315.06|312.66|314.87|312.47|0
1654507450000|2022-06-06 09:24:10|314.93|312.53|314.8|312.4|315|312.6|314.8|312.4|0
1654507460000|2022-06-06 09:24:20|314.87|312.47|314.87|312.47|314.87|312.47|314.8|312.4|0
1654507470000|2022-06-06 09:24:30|314.74|312.34|314.87|312.47|314.87|312.47|314.74|312.34|0
1654507480000|2022-06-06 09:24:40|314.93|312.53|315|312.6|315|312.6|314.93|312.53|0
1654507490000|2022-06-06 09:24:50|314.99|312.59|314.99|312.59|314.99|312.59|314.99|312.59|0
1654507500000|2022-06-06 09:25:00|314.87|312.47|314.87|312.47|314.87|312.47|314.87|312.47|0
1654507530000|2022-06-06 09:25:30|314.93|312.53|314.87|312.47|314.93|312.53|314.87|312.47|0
1654507540000|2022-06-06 09:25:40|314.74|312.34|315.12|312.72|315.12|312.72|314.74|312.34|0
1654507550000|2022-06-06 09:25:50|315.64|313.24|315.51|313.11|315.64|313.24|315.51|313.11|0
1654507560000|2022-06-06 09:26:00|315.38|312.98|315.38|312.98|315.38|312.98|315.38|312.98|0
1654507570000|2022-06-06 09:26:10|315.25|312.85|315.51|313.11|315.51|313.11|315.12|312.72|0
1654507580000|2022-06-06 09:26:20|315.64|313.24|315.77|313.37|315.77|313.37|315.64|313.24|0
1654507590000|2022-06-06 09:26:30|316.03|313.63|316.03|313.63|316.03|313.63|316.03|313.63|0
1654507600000|2022-06-06 09:26:40|315.9|313.5|315.64|313.24|315.9|313.5|315.58|313.18|0
1654507610000|2022-06-06 09:26:50|315.51|313.11|315.38|312.98|315.58|313.18|315.38|312.98|0
1654507620000|2022-06-06 09:27:00|315.32|312.92|315.38|312.98|315.38|312.98|315.25|312.85|0
1654507640000|2022-06-06 09:27:20|315.25|312.85|315.25|312.85|315.32|312.92|315.25|312.85|0
1654507650000|2022-06-06 09:27:30|315.38|312.98|315.19|312.79|315.38|312.98|315.19|312.79|0
1654507660000|2022-06-06 09:27:40|315.25|312.85|315.25|312.85|315.25|312.85|315.25|312.85|0
1654507670000|2022-06-06 09:27:50|315.12|312.72|315.25|312.85|315.25|312.85|315.12|312.72|0
1654507680000|2022-06-06 09:28:00|315.19|312.79|315.12|312.72|315.19|312.79|315.12|312.72|0
1654507690000|2022-06-06 09:28:10|315.25|312.85|315.12|312.72|315.25|312.85|315.12|312.72|0
1654507700000|2022-06-06 09:28:20|315.25|312.85|315.25|312.85|315.25|312.85|315.25|312.85|0
1654507720000|2022-06-06 09:28:40|315.38|312.98|315.58|313.18|315.58|313.18|315.38|312.98|0
1654507730000|2022-06-06 09:28:50|315.64|313.24|315.38|312.98|315.64|313.24|315.38|312.98|0
1654507740000|2022-06-06 09:29:00|315.45|313.05|315.38|312.98|315.45|313.05|315.38|312.98|0
1654507750000|2022-06-06 09:29:10|315.51|313.11|315.51|313.11|315.51|313.11|315.51|313.11|0
1654507760000|2022-06-06 09:29:20|315.38|312.98|315.38|312.98|315.45|313.05|315.38|312.98|0
1654507770000|2022-06-06 09:29:30|315.25|312.85|315.38|312.98|315.38|312.98|315.25|312.85|0
1654507780000|2022-06-06 09:29:40|315.25|312.85|315.51|313.11|315.51|313.11|315.25|312.85|0
1654507790000|2022-06-06 09:29:50|315.38|312.98|315.38|312.98|315.51|313.11|315.38|312.98|0
1654507800000|2022-06-06 09:30:00|315.51|313.11|315.51|313.11|315.51|313.11|315.45|313.05|0
1654507810000|2022-06-06 09:30:10|315.38|312.98|315.45|313.05|315.45|313.05|315.38|312.98|0
1654507820000|2022-06-06 09:30:20|315.51|313.11|315.51|313.11|315.51|313.11|315.51|313.11|0
1654507830000|2022-06-06 09:30:30|315.58|313.18|315.77|313.37|315.77|313.37|315.58|313.18|0
1654507840000|2022-06-06 09:30:40|315.71|313.31|315.77|313.37|315.77|313.37|315.71|313.31|0
1654507850000|2022-06-06 09:30:50|315.71|313.31|315.64|313.24|315.71|313.31|315.64|313.24|0
1654507860000|2022-06-06 09:31:00|315.51|313.11|315.64|313.24|315.64|313.24|315.51|313.11|0
1654507880000|2022-06-06 09:31:20|315.71|313.31|315.64|313.24|315.71|313.31|315.64|313.24|0
1654507890000|2022-06-06 09:31:30|315.71|313.31|315.64|313.24|315.71|313.31|315.64|313.24|0
1654507900000|2022-06-06 09:31:40|315.77|313.37|315.77|313.37|315.77|313.37|315.77|313.37|0
1654507910000|2022-06-06 09:31:50|315.64|313.24|315.64|313.24|315.64|313.24|315.64|313.24|0
1654507920000|2022-06-06 09:32:00|315.58|313.18|315.77|313.37|315.77|313.37|315.58|313.18|0
1654507930000|2022-06-06 09:32:10|315.84|313.44|315.84|313.44|315.84|313.44|315.84|313.44|0
1654507940000|2022-06-06 09:32:20|315.77|313.37|315.77|313.37|315.77|313.37|315.77|313.37|0
1654507950000|2022-06-06 09:32:30|315.64|313.24|315.64|313.24|315.77|313.37|315.64|313.24|0
1654507960000|2022-06-06 09:32:40|315.77|313.37|315.9|313.5|315.9|313.5|315.77|313.37|0
1654507970000|2022-06-06 09:32:50|316.03|313.63|316.03|313.63|316.03|313.63|316.03|313.63|0
1654507980000|2022-06-06 09:33:00|315.9|313.5|315.9|313.5|315.9|313.5|315.9|313.5|0
1654507990000|2022-06-06 09:33:10|316.03|313.63|316.03|313.63|316.03|313.63|315.9|313.5|0
1654508000000|2022-06-06 09:33:20|316.16|313.76|316.42|314.02|316.42|314.02|316.16|313.76|0
1654508010000|2022-06-06 09:33:30|316.09|313.69|316.09|313.69|316.16|313.76|316.09|313.69|0
1654508020000|2022-06-06 09:33:40|316.16|313.76|316.22|313.82|316.29|313.89|316.16|313.76|0
1654508030000|2022-06-06 09:33:50|316.16|313.76|316.16|313.76|316.16|313.76|316.16|313.76|0
1654508040000|2022-06-06 09:34:00|316.03|313.63|315.9|313.5|316.03|313.63|315.9|313.5|0
1654508050000|2022-06-06 09:34:10|316.03|313.63|315.9|313.5|316.03|313.63|315.9|313.5|0
1654508060000|2022-06-06 09:34:20|315.96|313.56|315.96|313.56|315.96|313.56|315.96|313.56|0
1654508070000|2022-06-06 09:34:30|316.03|313.63|316.03|313.63|316.03|313.63|316.03|313.63|0
1654508080000|2022-06-06 09:34:40|315.9|313.5|315.77|313.37|315.9|313.5|315.77|313.37|0
1654508090000|2022-06-06 09:34:50|315.9|313.5|315.77|313.37|315.9|313.5|315.77|313.37|0
1654508100000|2022-06-06 09:35:00|315.83|313.43|315.9|313.5|315.9|313.5|315.83|313.43|0
1654508110000|2022-06-06 09:35:10|316.03|313.63|316.03|313.63|316.03|313.63|316.03|313.63|0
1654508120000|2022-06-06 09:35:20|316.16|313.76|316.16|313.76|316.29|313.89|316.16|313.76|0
1654508140000|2022-06-06 09:35:40|316.29|313.89|316.29|313.89|316.29|313.89|316.29|313.89|0
1654508150000|2022-06-06 09:35:50|316.42|314.02|316.54|314.14|316.54|314.14|316.42|314.02|0
1654508160000|2022-06-06 09:36:00|316.42|314.02|316.54|314.14|316.54|314.14|316.42|314.02|0
1654508170000|2022-06-06 09:36:10|316.61|314.21|316.67|314.27|316.67|314.27|316.61|314.21|0
1654508180000|2022-06-06 09:36:20|316.54|314.14|316.41|314.01|316.54|314.14|316.41|314.01|0
1654508190000|2022-06-06 09:36:30|316.29|313.89|316.29|313.89|316.29|313.89|316.29|313.89|0
1654508200000|2022-06-06 09:36:40|316.41|314.01|316.28|313.88|316.41|314.01|316.28|313.88|0
1654508210000|2022-06-06 09:36:50|316.22|313.82|316.28|313.88|316.28|313.88|316.22|313.82|0
1654508230000|2022-06-06 09:37:10|316.15|313.75|316.28|313.88|316.28|313.88|316.15|313.75|0
1654508240000|2022-06-06 09:37:20|316.15|313.75|316.28|313.88|316.28|313.88|316.15|313.75|0
1654508250000|2022-06-06 09:37:30|316.41|314.01|316.54|314.14|316.54|314.14|316.41|314.01|0
1654508260000|2022-06-06 09:37:40|316.28|313.88|316.28|313.88|316.28|313.88|316.28|313.88|0
1654508280000|2022-06-06 09:38:00|316.35|313.95|316.35|313.95|316.35|313.95|316.35|313.95|0
1654508290000|2022-06-06 09:38:10|316.28|313.88|316.15|313.75|316.28|313.88|316.15|313.75|0
1654508300000|2022-06-06 09:38:20|316.28|313.88|316.41|314.01|316.41|314.01|316.28|313.88|0
1654508310000|2022-06-06 09:38:30|316.35|313.95|316.41|314.01|316.41|314.01|316.35|313.95|0
1654508320000|2022-06-06 09:38:40|316.67|314.27|316.67|314.27|316.67|314.27|316.67|314.27|0
1654508330000|2022-06-06 09:38:50|316.8|314.4|316.8|314.4|316.8|314.4|316.8|314.4|0
1654508340000|2022-06-06 09:39:00|316.87|314.47|316.87|314.47|316.87|314.47|316.87|314.47|0
1654508350000|2022-06-06 09:39:10|316.93|314.53|316.8|314.4|316.93|314.53|316.8|314.4|0
1654508360000|2022-06-06 09:39:20|316.93|314.53|317.13|314.73|317.19|314.79|316.93|314.53|0
1654508370000|2022-06-06 09:39:30|317.19|314.79|317.45|315.05|317.45|315.05|317.13|314.73|0
1654508380000|2022-06-06 09:39:40|317.71|315.31|317.58|315.18|317.71|315.31|317.58|315.18|0
1654508390000|2022-06-06 09:39:50|317.71|315.31|317.71|315.31|317.71|315.31|317.58|315.18|0
1654508410000|2022-06-06 09:40:10|317.78|315.38|317.71|315.31|317.78|315.38|317.71|315.31|0
1654508420000|2022-06-06 09:40:20|317.97|315.57|317.91|315.51|317.97|315.57|317.84|315.44|0
1654508430000|2022-06-06 09:40:30|317.97|315.57|318.1|315.7|318.1|315.7|317.97|315.57|0
1654508440000|2022-06-06 09:40:40|318.23|315.83|318.23|315.83|318.23|315.83|318.23|315.83|0
1654508450000|2022-06-06 09:40:50|318.36|315.96|318.36|315.96|318.36|315.96|318.36|315.96|0
1654508460000|2022-06-06 09:41:00|318.23|315.83|318.1|315.7|318.23|315.83|318.1|315.7|0
1654508470000|2022-06-06 09:41:10|317.97|315.57|318.1|315.7|318.1|315.7|317.97|315.57|0
1654508480000|2022-06-06 09:41:20|317.97|315.57|317.45|315.05|317.97|315.57|317.45|315.05|0
1654508490000|2022-06-06 09:41:30|317.39|314.99|317.45|315.05|317.45|315.05|317.32|314.92|0
1654508500000|2022-06-06 09:41:40|317.32|314.92|317.32|314.92|317.32|314.92|317.32|314.92|0
1654508510000|2022-06-06 09:41:50|317.19|314.79|317.32|314.92|317.32|314.92|317.19|314.79|0
1654508520000|2022-06-06 09:42:00|317.06|314.66|316.93|314.53|317.06|314.66|316.93|314.53|0
1654508530000|2022-06-06 09:42:10|316.8|314.4|316.8|314.4|316.8|314.4|316.8|314.4|0
1654508540000|2022-06-06 09:42:20|317|314.6|316.93|314.53|317.06|314.66|316.93|314.53|0
1654508550000|2022-06-06 09:42:30|317.19|314.79|317.19|314.79|317.19|314.79|317.19|314.79|0
1654508560000|2022-06-06 09:42:40|317.06|314.66|317.06|314.66|317.06|314.66|317.06|314.66|0
1654508570000|2022-06-06 09:42:50|317.13|314.73|317.06|314.66|317.13|314.73|317.06|314.66|0
1654508580000|2022-06-06 09:43:00|317.52|315.12|317.45|315.05|317.52|315.12|317.45|315.05|0
1654508590000|2022-06-06 09:43:10|317.32|314.92|317.32|314.92|317.32|314.92|317.32|314.92|0
1654508610000|2022-06-06 09:43:30|317.19|314.79|317.06|314.66|317.19|314.79|317.06|314.66|0
1654508620000|2022-06-06 09:43:40|317.19|314.79|317.19|314.79|317.19|314.79|317.19|314.79|0
1654508630000|2022-06-06 09:43:50|317.32|314.92|317.58|315.18|317.58|315.18|317.32|314.92|0
1654508640000|2022-06-06 09:44:00|317.45|315.05|317.19|314.79|317.45|315.05|317.19|314.79|0
1654508650000|2022-06-06 09:44:10|317.32|314.92|317.84|315.44|317.84|315.44|317.32|314.92|0
1654508660000|2022-06-06 09:44:20|317.71|315.31|317.97|315.57|317.97|315.57|317.71|315.31|0
1654508670000|2022-06-06 09:44:30|318.23|315.83|318.1|315.7|318.23|315.83|318.1|315.7|0
1654508680000|2022-06-06 09:44:40|317.91|315.51|317.97|315.57|317.97|315.57|317.91|315.51|0
1654508690000|2022-06-06 09:44:50|318.04|315.64|317.97|315.57|318.04|315.64|317.97|315.57|0
1654508700000|2022-06-06 09:45:00|317.91|315.51|317.97|315.57|317.97|315.57|317.91|315.51|0
1654508710000|2022-06-06 09:45:10|317.84|315.44|317.84|315.44|317.84|315.44|317.84|315.44|0
1654508720000|2022-06-06 09:45:20|317.58|315.18|317.32|314.92|317.58|315.18|317.32|314.92|0
1654508730000|2022-06-06 09:45:30|317.26|314.86|317.19|314.79|317.26|314.86|317.19|314.79|0
1654508740000|2022-06-06 09:45:40|317.13|314.73|317.45|315.05|317.45|315.05|317.13|314.73|0
1654508750000|2022-06-06 09:45:50|317.32|314.92|317.32|314.92|317.45|315.05|317.32|314.92|0
1654508760000|2022-06-06 09:46:00|317.45|315.05|317.58|315.18|317.58|315.18|317.45|315.05|0
1654508770000|2022-06-06 09:46:10|317.45|315.05|317.45|315.05|317.45|315.05|317.45|315.05|0
1654508780000|2022-06-06 09:46:20|317.32|314.92|317.45|315.05|317.45|315.05|317.32|314.92|0
1654508790000|2022-06-06 09:46:30|317.52|315.12|317.45|315.05|317.58|315.18|317.45|315.05|0
1654508800000|2022-06-06 09:46:40|317.32|314.92|317.19|314.79|317.32|314.92|317.19|314.79|0
1654508810000|2022-06-06 09:46:50|317.45|315.05|317.71|315.31|317.71|315.31|317.45|315.05|0
1654508820000|2022-06-06 09:47:00|317.58|315.18|317.58|315.18|317.58|315.18|317.58|315.18|0
1654508840000|2022-06-06 09:47:20|317.65|315.25|317.45|315.05|317.65|315.25|317.45|315.05|0
1654508850000|2022-06-06 09:47:30|317.39|314.99|317.06|314.66|317.39|314.99|317.06|314.66|0
1654508860000|2022-06-06 09:47:40|317.19|314.79|317.19|314.79|317.19|314.79|317.06|314.66|0
1654508870000|2022-06-06 09:47:50|317.06|314.66|317.06|314.66|317.13|314.73|317.06|314.66|0
1654508880000|2022-06-06 09:48:00|317|314.6|316.93|314.53|317|314.6|316.93|314.53|0
1654508890000|2022-06-06 09:48:10|316.8|314.4|316.93|314.53|316.93|314.53|316.8|314.4|0
1654508900000|2022-06-06 09:48:20|316.8|314.4|316.8|314.4|316.87|314.47|316.8|314.4|0
1654508910000|2022-06-06 09:48:30|316.93|314.53|316.8|314.4|316.93|314.53|316.8|314.4|0
1654508920000|2022-06-06 09:48:40|316.93|314.53|317.06|314.66|317.06|314.66|316.93|314.53|0
1654508930000|2022-06-06 09:48:50|316.93|314.53|316.93|314.53|316.93|314.53|316.8|314.4|0
1654508940000|2022-06-06 09:49:00|316.8|314.4|316.93|314.53|316.93|314.53|316.8|314.4|0
1654508950000|2022-06-06 09:49:10|317.06|314.66|316.87|314.47|317.06|314.66|316.87|314.47|0
1654508960000|2022-06-06 09:49:20|316.8|314.4|316.8|314.4|316.8|314.4|316.8|314.4|0
1654508970000|2022-06-06 09:49:30|316.67|314.27|316.67|314.27|316.67|314.27|316.67|314.27|0
1654508980000|2022-06-06 09:49:40|316.8|314.4|316.8|314.4|316.8|314.4|316.8|314.4|0
1654508990000|2022-06-06 09:49:50|316.74|314.34|316.67|314.27|316.74|314.34|316.67|314.27|0
1654509000000|2022-06-06 09:50:00|316.74|314.34|316.67|314.27|316.87|314.47|316.67|314.27|0
1654509010000|2022-06-06 09:50:10|316.54|314.14|316.54|314.14|316.54|314.14|316.54|314.14|0
1654509020000|2022-06-06 09:50:20|316.67|314.27|316.67|314.27|316.67|314.27|316.54|314.14|0
1654509030000|2022-06-06 09:50:30|316.54|314.14|316.54|314.14|316.54|314.14|316.54|314.14|0
1654509040000|2022-06-06 09:50:40|316.67|314.27|316.67|314.27|316.67|314.27|316.67|314.27|0
1654509050000|2022-06-06 09:50:50|316.54|314.14|316.67|314.27|316.67|314.27|316.54|314.14|0
1654509060000|2022-06-06 09:51:00|316.8|314.4|317.06|314.66|317.06|314.66|316.8|314.4|0
1654509070000|2022-06-06 09:51:10|316.93|314.53|316.93|314.53|317.32|314.92|316.93|314.53|0
1654509080000|2022-06-06 09:51:20|317.12|314.72|317.32|314.92|317.32|314.92|317.12|314.72|0
1654509090000|2022-06-06 09:51:30|317.19|314.79|317.32|314.92|317.32|314.92|317.19|314.79|0
1654509100000|2022-06-06 09:51:40|317.45|315.05|317.32|314.92|317.45|315.05|317.32|314.92|0
1654509110000|2022-06-06 09:51:50|317.45|315.05|317.45|315.05|317.45|315.05|317.45|315.05|0
1654509130000|2022-06-06 09:52:10|317.51|315.11|317.45|315.05|317.64|315.24|317.45|315.05|0
1654509140000|2022-06-06 09:52:20|317.58|315.18|317.45|315.05|317.58|315.18|317.45|315.05|0
1654509150000|2022-06-06 09:52:30|317.58|315.18|317.58|315.18|317.58|315.18|317.58|315.18|0
1654509170000|2022-06-06 09:52:50|317.71|315.31|317.84|315.44|317.84|315.44|317.71|315.31|0
1654509190000|2022-06-06 09:53:10|317.71|315.31|317.58|315.18|317.71|315.31|317.58|315.18|0
1654509200000|2022-06-06 09:53:20|317.71|315.31|317.45|315.05|317.71|315.31|317.45|315.05|0
1654509210000|2022-06-06 09:53:30|317.51|315.11|317.58|315.18|317.58|315.18|317.51|315.11|0
1654509220000|2022-06-06 09:53:40|317.71|315.31|317.58|315.18|317.71|315.31|317.58|315.18|0
1654509230000|2022-06-06 09:53:50|317.45|315.05|317.45|315.05|317.45|315.05|317.45|315.05|0
1654509240000|2022-06-06 09:54:00|317.58|315.18|317.45|315.05|317.58|315.18|317.45|315.05|0
1654509250000|2022-06-06 09:54:10|317.51|315.11|317.51|315.11|317.51|315.11|317.51|315.11|0
1654509260000|2022-06-06 09:54:20|317.45|315.05|317.45|315.05|317.58|315.18|317.45|315.05|0
1654509270000|2022-06-06 09:54:30|317.51|315.11|317.58|315.18|317.58|315.18|317.45|315.05|0
1654509280000|2022-06-06 09:54:40|317.71|315.31|317.71|315.31|317.71|315.31|317.71|315.31|0
1654509290000|2022-06-06 09:54:50|317.58|315.18|317.71|315.31|317.71|315.31|317.58|315.18|0
1654509300000|2022-06-06 09:55:00|317.58|315.18|317.38|314.98|317.58|315.18|317.38|314.98|0
1654509310000|2022-06-06 09:55:10|317.45|315.05|317.32|314.92|317.45|315.05|317.32|314.92|0
1654509320000|2022-06-06 09:55:20|317.45|315.05|317.45|315.05|317.45|315.05|317.45|315.05|0
1654509330000|2022-06-06 09:55:30|317.32|314.92|317.45|315.05|317.45|315.05|317.32|314.92|0
1654509340000|2022-06-06 09:55:40|317.58|315.18|317.71|315.31|317.71|315.31|317.58|315.18|0
1654509350000|2022-06-06 09:55:50|317.84|315.44|317.58|315.18|317.84|315.44|317.58|315.18|0
1654509370000|2022-06-06 09:56:10|317.44|315.04|317.31|314.91|317.44|315.04|317.31|314.91|0
1654509380000|2022-06-06 09:56:20|317.44|315.04|317.51|315.11|317.51|315.11|317.44|315.04|0
1654509390000|2022-06-06 09:56:30|317.44|315.04|317.31|314.91|317.44|315.04|317.31|314.91|0
1654509400000|2022-06-06 09:56:40|317.44|315.04|317.38|314.98|317.44|315.04|317.31|314.91|0
1654509410000|2022-06-06 09:56:50|317.44|315.04|317.44|315.04|317.44|315.04|317.38|314.98|0
1654509420000|2022-06-06 09:57:00|317.31|314.91|317.31|314.91|317.31|314.91|317.31|314.91|0
1654509430000|2022-06-06 09:57:10|317.18|314.78|317.31|314.91|317.31|314.91|317.18|314.78|0
1654509440000|2022-06-06 09:57:20|317.25|314.85|317.18|314.78|317.25|314.85|317.18|314.78|0
1654509460000|2022-06-06 09:57:40|317.12|314.72|317.12|314.72|317.12|314.72|317.12|314.72|0
1654509470000|2022-06-06 09:57:50|317.18|314.78|317.18|314.78|317.18|314.78|317.18|314.78|0
1654509480000|2022-06-06 09:58:00|317.31|314.91|317.18|314.78|317.31|314.91|317.18|314.78|0
1654509490000|2022-06-06 09:58:10|317.31|314.91|317.18|314.78|317.31|314.91|317.18|314.78|0
1654509500000|2022-06-06 09:58:20|317.05|314.65|316.92|314.52|317.05|314.65|316.92|314.52|0
1654509510000|2022-06-06 09:58:30|317.05|314.65|317.05|314.65|317.05|314.65|317.05|314.65|0
1654509520000|2022-06-06 09:58:40|317.18|314.78|317.05|314.65|317.18|314.78|317.05|314.65|0
1654509530000|2022-06-06 09:58:50|317.18|314.78|317.18|314.78|317.18|314.78|317.05|314.65|0
1654509540000|2022-06-06 09:59:00|317.05|314.65|317.05|314.65|317.05|314.65|316.99|314.59|0
1654509550000|2022-06-06 09:59:10|316.86|314.46|316.86|314.46|316.86|314.46|316.86|314.46|0
1654509560000|2022-06-06 09:59:20|316.79|314.39|316.66|314.26|316.79|314.39|316.66|314.26|0
1654509570000|2022-06-06 09:59:30|316.79|314.39|316.79|314.39|316.79|314.39|316.79|314.39|0
1654509580000|2022-06-06 09:59:40|316.66|314.26|316.79|314.39|316.79|314.39|316.66|314.26|0
1654509590000|2022-06-06 09:59:50|316.66|314.26|316.66|314.26|316.73|314.33|316.66|314.26|0
1654509600000|2022-06-06 10:00:00|316.73|314.33|316.79|314.39|316.79|314.39|316.73|314.33|0
1654509610000|2022-06-06 10:00:10|316.86|314.46|316.79|314.39|316.86|314.46|316.79|314.39|0
1654509620000|2022-06-06 10:00:20|316.92|314.52|316.73|314.33|316.92|314.52|316.73|314.33|0
1654509630000|2022-06-06 10:00:30|316.79|314.39|316.79|314.39|316.79|314.39|316.66|314.26|0
1654509640000|2022-06-06 10:00:40|316.92|314.52|316.92|314.52|316.92|314.52|316.92|314.52|0
1654509660000|2022-06-06 10:01:00|317.05|314.65|317.05|314.65|317.05|314.65|316.92|314.52|0
1654509670000|2022-06-06 10:01:10|316.86|314.46|316.79|314.39|316.86|314.46|316.79|314.39|0
1654509680000|2022-06-06 10:01:20|316.92|314.52|317.05|314.65|317.05|314.65|316.79|314.39|0
1654509690000|2022-06-06 10:01:30|316.92|314.52|316.86|314.46|316.92|314.52|316.86|314.46|0
1654509700000|2022-06-06 10:01:40|316.79|314.39|316.86|314.46|316.92|314.52|316.79|314.39|0
1654509710000|2022-06-06 10:01:50|316.92|314.52|316.79|314.39|316.92|314.52|316.66|314.26|0
1654509720000|2022-06-06 10:02:00|316.73|314.33|316.66|314.26|316.73|314.33|316.53|314.13|0
1654509730000|2022-06-06 10:02:10|316.53|314.13|316.4|314|316.6|314.2|316.4|314|0
1654509740000|2022-06-06 10:02:20|316.27|313.87|316.21|313.81|316.27|313.87|316.21|313.81|0
1654509750000|2022-06-06 10:02:30|316.27|313.87|316.14|313.74|316.27|313.87|316.14|313.74|0
1654509760000|2022-06-06 10:02:40|316.27|313.87|316.27|313.87|316.27|313.87|316.14|313.74|0
1654509790000|2022-06-06 10:03:10|316.01|313.61|315.62|313.22|316.01|313.61|315.62|313.22|0
1654509800000|2022-06-06 10:03:20|315.49|313.09|315.36|312.96|315.49|313.09|315.36|312.96|0
1654509810000|2022-06-06 10:03:30|315.43|313.03|315.36|312.96|315.43|313.03|315.36|312.96|0
1654509820000|2022-06-06 10:03:40|315.3|312.9|315.49|313.09|315.49|313.09|315.3|312.9|0
1654509830000|2022-06-06 10:03:50|315.43|313.03|315.24|312.84|315.43|313.03|315.24|312.84|0
1654509840000|2022-06-06 10:04:00|315.3|312.9|315.36|312.96|315.36|312.96|315.3|312.9|0
1654509850000|2022-06-06 10:04:10|315.49|313.09|315.36|312.96|315.49|313.09|315.36|312.96|0
1654509860000|2022-06-06 10:04:20|315.49|313.09|315.49|313.09|315.49|313.09|315.36|312.96|0
1654509880000|2022-06-06 10:04:40|315.62|313.22|315.62|313.22|315.62|313.22|315.62|313.22|0
1654509890000|2022-06-06 10:04:50|315.75|313.35|315.75|313.35|315.75|313.35|315.69|313.29|0
1654509900000|2022-06-06 10:05:00|315.62|313.22|315.62|313.22|315.62|313.22|315.62|313.22|0
1654509910000|2022-06-06 10:05:10|315.49|313.09|315.49|313.09|315.49|313.09|315.49|313.09|0
1654509930000|2022-06-06 10:05:30|315.62|313.22|315.62|313.22|315.62|313.22|315.62|313.22|0
1654509940000|2022-06-06 10:05:40|315.49|313.09|315.62|313.22|315.62|313.22|315.49|313.09|0
1654509950000|2022-06-06 10:05:50|315.49|313.09|315.49|313.09|315.62|313.22|315.49|313.09|0
1654509960000|2022-06-06 10:06:00|315.62|313.22|315.75|313.35|315.75|313.35|315.62|313.22|0
1654509970000|2022-06-06 10:06:10|315.88|313.48|315.82|313.42|315.88|313.48|315.75|313.35|0
1654509980000|2022-06-06 10:06:20|315.75|313.35|315.75|313.35|315.82|313.42|315.75|313.35|0
1654509990000|2022-06-06 10:06:30|315.88|313.48|315.88|313.48|315.88|313.48|315.88|313.48|0
1654510000000|2022-06-06 10:06:40|315.82|313.42|316.08|313.68|316.08|313.68|315.82|313.42|0
1654510010000|2022-06-06 10:06:50|316.21|313.81|316.14|313.74|316.21|313.81|316.01|313.61|0
1654510030000|2022-06-06 10:07:10|316.01|313.61|316.08|313.68|316.14|313.74|316.01|313.61|0
1654510040000|2022-06-06 10:07:20|316.01|313.61|315.88|313.48|316.01|313.61|315.88|313.48|0
1654510070000|2022-06-06 10:07:50|316.01|313.61|316.01|313.61|316.01|313.61|316.01|313.61|0
1654510090000|2022-06-06 10:08:10|315.88|313.48|315.62|313.22|315.88|313.48|315.62|313.22|0
1654510100000|2022-06-06 10:08:20|315.49|313.09|315.49|313.09|315.49|313.09|315.49|313.09|0
1654510120000|2022-06-06 10:08:40|315.43|313.03|315.36|312.96|315.43|313.03|315.36|312.96|0
1654510130000|2022-06-06 10:08:50|315.43|313.03|315.36|312.96|315.49|313.09|315.36|312.96|0
1654510140000|2022-06-06 10:09:00|315.49|313.09|315.62|313.22|315.62|313.22|315.49|313.09|0
1654510150000|2022-06-06 10:09:10|315.56|313.16|315.56|313.16|315.56|313.16|315.56|313.16|0
1654510160000|2022-06-06 10:09:20|315.49|313.09|315.49|313.09|315.49|313.09|315.49|313.09|0
1654510170000|2022-06-06 10:09:30|315.62|313.22|315.56|313.16|315.62|313.22|315.56|313.16|0
1654510180000|2022-06-06 10:09:40|315.62|313.22|315.36|312.96|315.69|313.29|315.36|312.96|0
1654510190000|2022-06-06 10:09:50|315.49|313.09|315.56|313.16|315.56|313.16|315.49|313.09|0
1654510200000|2022-06-06 10:10:00|315.49|313.09|315.56|313.16|315.56|313.16|315.49|313.09|0
1654510210000|2022-06-06 10:10:10|315.49|313.09|315.23|312.83|315.49|313.09|315.23|312.83|0
1654510220000|2022-06-06 10:10:20|315.36|312.96|315.49|313.09|315.56|313.16|315.36|312.96|0
1654510230000|2022-06-06 10:10:30|315.43|313.03|315.49|313.09|315.49|313.09|315.43|313.03|0
1654510240000|2022-06-06 10:10:40|315.56|313.16|315.49|313.09|315.56|313.16|315.49|313.09|0
1654510250000|2022-06-06 10:10:50|315.56|313.16|315.49|313.09|315.56|313.16|315.49|313.09|0
1654510260000|2022-06-06 10:11:00|315.36|312.96|315.36|312.96|315.36|312.96|315.3|312.9|0
1654510270000|2022-06-06 10:11:10|315.49|313.09|315.43|313.03|315.56|313.16|315.43|313.03|0
1654510280000|2022-06-06 10:11:20|315.49|313.09|315.49|313.09|315.49|313.09|315.49|313.09|0
1654510290000|2022-06-06 10:11:30|315.62|313.22|315.36|312.96|315.62|313.22|315.36|312.96|0
1654510300000|2022-06-06 10:11:40|315.49|313.09|315.49|313.09|315.49|313.09|315.49|313.09|0
1654510310000|2022-06-06 10:11:50|315.62|313.22|315.62|313.22|315.62|313.22|315.62|313.22|0
1654510320000|2022-06-06 10:12:00|315.56|313.16|315.36|312.96|315.56|313.16|315.36|312.96|0
1654510330000|2022-06-06 10:12:10|315.49|313.09|315.49|313.09|315.49|313.09|315.43|313.03|0
1654510340000|2022-06-06 10:12:20|315.36|312.96|315.49|313.09|315.49|313.09|315.36|312.96|0
1654510350000|2022-06-06 10:12:30|315.36|312.96|315.62|313.22|315.62|313.22|315.36|312.96|0
1654510380000|2022-06-06 10:13:00|315.49|313.09|315.75|313.35|315.75|313.35|315.49|313.09|0
1654510390000|2022-06-06 10:13:10|315.88|313.48|315.95|313.55|316.01|313.61|315.88|313.48|0
1654510400000|2022-06-06 10:13:20|316.01|313.61|315.75|313.35|316.01|313.61|315.75|313.35|0
1654510410000|2022-06-06 10:13:30|315.62|313.22|315.69|313.29|315.69|313.29|315.62|313.22|0
1654510420000|2022-06-06 10:13:40|315.75|313.35|315.49|313.09|315.75|313.35|315.49|313.09|0
1654510430000|2022-06-06 10:13:50|315.62|313.22|315.49|313.09|315.62|313.22|315.49|313.09|0
1654510440000|2022-06-06 10:14:00|315.62|313.22|315.62|313.22|315.62|313.22|315.62|313.22|0
1654510450000|2022-06-06 10:14:10|315.75|313.35|315.75|313.35|315.75|313.35|315.62|313.22|0
1654510460000|2022-06-06 10:14:20|315.62|313.22|315.62|313.22|315.62|313.22|315.62|313.22|0
1654510490000|2022-06-06 10:14:50|315.69|313.29|315.62|313.22|315.69|313.29|315.62|313.22|0
1654510500000|2022-06-06 10:15:00|315.75|313.35|315.88|313.48|315.88|313.48|315.75|313.35|0
1654510510000|2022-06-06 10:15:10|315.75|313.35|315.82|313.42|315.82|313.42|315.75|313.35|0
1654510520000|2022-06-06 10:15:20|315.88|313.48|316.01|313.61|316.01|313.61|315.88|313.48|0
1654510530000|2022-06-06 10:15:30|316.14|313.74|316.07|313.67|316.14|313.74|316.07|313.67|0
1654510540000|2022-06-06 10:15:40|316.01|313.61|316.01|313.61|316.01|313.61|315.88|313.48|0
1654510550000|2022-06-06 10:15:50|315.88|313.48|315.88|313.48|315.88|313.48|315.88|313.48|0
1654510560000|2022-06-06 10:16:00|316.01|313.61|316.01|313.61|316.01|313.61|316.01|313.61|0
1654510570000|2022-06-06 10:16:10|315.88|313.48|315.88|313.48|315.88|313.48|315.88|313.48|0
1654510580000|2022-06-06 10:16:20|316.01|313.61|315.94|313.54|316.01|313.61|315.94|313.54|0
1654510590000|2022-06-06 10:16:30|315.88|313.48|315.81|313.41|315.88|313.48|315.81|313.41|0
1654510600000|2022-06-06 10:16:40|315.75|313.35|315.75|313.35|315.75|313.35|315.75|313.35|0
1654510610000|2022-06-06 10:16:50|315.62|313.22|315.62|313.22|315.62|313.22|315.62|313.22|0
1654510620000|2022-06-06 10:17:00|315.75|313.35|315.62|313.22|315.75|313.35|315.62|313.22|0
1654510630000|2022-06-06 10:17:10|315.75|313.35|315.62|313.22|315.75|313.35|315.62|313.22|0
1654510650000|2022-06-06 10:17:30|315.75|313.35|315.62|313.22|315.75|313.35|315.62|313.22|0
1654510660000|2022-06-06 10:17:40|315.68|313.28|315.75|313.35|315.75|313.35|315.68|313.28|0
1654510720000|2022-06-06 10:18:40|315.68|313.28|315.68|313.28|315.68|313.28|315.62|313.22|0
1654510730000|2022-06-06 10:18:50|315.62|313.22|315.62|313.22|315.62|313.22|315.62|313.22|0
1654510740000|2022-06-06 10:19:00|315.49|313.09|315.62|313.22|315.62|313.22|315.49|313.09|0
1654510750000|2022-06-06 10:19:10|315.55|313.15|315.75|313.35|315.75|313.35|315.55|313.15|0
1654510760000|2022-06-06 10:19:20|315.68|313.28|315.75|313.35|315.81|313.41|315.68|313.28|0
1654510770000|2022-06-06 10:19:30|315.81|313.41|315.81|313.41|315.88|313.48|315.81|313.41|0
1654510780000|2022-06-06 10:19:40|315.88|313.48|316|313.6|316|313.6|315.88|313.48|0
1654510790000|2022-06-06 10:19:50|315.88|313.48|315.88|313.48|315.88|313.48|315.88|313.48|0
1654510810000|2022-06-06 10:20:10|315.87|313.47|315.87|313.47|315.87|313.47|315.87|313.47|0
1654510830000|2022-06-06 10:20:30|315.75|313.35|315.75|313.35|315.75|313.35|315.75|313.35|0
1654510840000|2022-06-06 10:20:40|315.87|313.47|315.87|313.47|315.87|313.47|315.87|313.47|0
1654510850000|2022-06-06 10:20:50|316|313.6|316|313.6|316|313.6|316|313.6|0
1654510860000|2022-06-06 10:21:00|315.74|313.34|315.74|313.34|315.74|313.34|315.74|313.34|0
1654510880000|2022-06-06 10:21:20|315.81|313.41|315.87|313.47|315.87|313.47|315.74|313.34|0
1654510890000|2022-06-06 10:21:30|315.94|313.54|315.87|313.47|315.94|313.54|315.87|313.47|0
1654510900000|2022-06-06 10:21:40|315.74|313.34|315.81|313.41|315.81|313.41|315.74|313.34|0
1654510910000|2022-06-06 10:21:50|315.74|313.34|315.74|313.34|315.74|313.34|315.61|313.21|0
1654510920000|2022-06-06 10:22:00|315.61|313.21|315.61|313.21|315.61|313.21|315.61|313.21|0
1654510930000|2022-06-06 10:22:10|315.49|313.09|315.36|312.96|315.49|313.09|315.23|312.83|0
1654510940000|2022-06-06 10:22:20|315.29|312.89|315.29|312.89|315.29|312.89|315.29|312.89|0
1654510950000|2022-06-06 10:22:30|315.36|312.96|315.36|312.96|315.36|312.96|315.36|312.96|0
1654510960000|2022-06-06 10:22:40|315.42|313.02|315.61|313.21|315.61|313.21|315.42|313.02|0
1654510970000|2022-06-06 10:22:50|315.74|313.34|316|313.6|316|313.6|315.74|313.34|0
1654510980000|2022-06-06 10:23:00|315.94|313.54|315.74|313.34|315.94|313.54|315.74|313.34|0
1654510990000|2022-06-06 10:23:10|315.61|313.21|315.42|313.02|315.61|313.21|315.42|313.02|0
1654511000000|2022-06-06 10:23:20|315.48|313.08|315.42|313.02|315.48|313.08|315.36|312.96|0
1654511010000|2022-06-06 10:23:30|315.36|312.96|315.1|312.7|315.36|312.96|315.1|312.7|0
1654511020000|2022-06-06 10:23:40|315.23|312.83|315.23|312.83|315.23|312.83|315.23|312.83|0
1654511030000|2022-06-06 10:23:50|315.16|312.76|315.1|312.7|315.16|312.76|315.1|312.7|0
1654511040000|2022-06-06 10:24:00|315.16|312.76|315.23|312.83|315.23|312.83|315.16|312.76|0
1654511050000|2022-06-06 10:24:10|315.35|312.95|315.48|313.08|315.48|313.08|315.35|312.95|0
1654511060000|2022-06-06 10:24:20|315.35|312.95|315.16|312.76|315.35|312.95|315.1|312.7|0
1654511070000|2022-06-06 10:24:30|315.1|312.7|314.97|312.57|315.1|312.7|314.97|312.57|0
1654511080000|2022-06-06 10:24:40|314.9|312.5|314.97|312.57|314.97|312.57|314.84|312.44|0
1654511090000|2022-06-06 10:24:50|315.1|312.7|315.1|312.7|315.1|312.7|315.1|312.7|0
1654511100000|2022-06-06 10:25:00|314.97|312.57|314.9|312.5|314.97|312.57|314.9|312.5|0
1654511110000|2022-06-06 10:25:10|315.03|312.63|314.77|312.37|315.03|312.63|314.77|312.37|0
1654511120000|2022-06-06 10:25:20|314.84|312.44|314.71|312.31|314.84|312.44|314.71|312.31|0
1654511130000|2022-06-06 10:25:30|314.84|312.44|314.97|312.57|314.97|312.57|314.84|312.44|0
1654511150000|2022-06-06 10:25:50|314.9|312.5|314.97|312.57|314.97|312.57|314.84|312.44|0
1654511160000|2022-06-06 10:26:00|314.84|312.44|314.84|312.44|314.84|312.44|314.52|312.12|0
1654511170000|2022-06-06 10:26:10|315.09|312.69|315.09|312.69|315.09|312.69|315.09|312.69|0
1654511180000|2022-06-06 10:26:20|314.97|312.57|315.09|312.69|315.09|312.69|314.97|312.57|0
1654511190000|2022-06-06 10:26:30|314.97|312.57|315.09|312.69|315.09|312.69|314.97|312.57|0
1654511200000|2022-06-06 10:26:40|315.16|312.76|315.09|312.69|315.16|312.76|315.09|312.69|0
1654511220000|2022-06-06 10:27:00|315.22|312.82|315.09|312.69|315.22|312.82|315.09|312.69|0
1654511230000|2022-06-06 10:27:10|315.03|312.63|315.03|312.63|315.09|312.69|315.03|312.63|0
1654511240000|2022-06-06 10:27:20|314.97|312.57|314.96|312.56|314.97|312.57|314.96|312.56|0
1654511250000|2022-06-06 10:27:30|314.84|312.44|314.96|312.56|314.96|312.56|314.84|312.44|0
1654511260000|2022-06-06 10:27:40|314.9|312.5|314.84|312.44|314.9|312.5|314.84|312.44|0
1654511270000|2022-06-06 10:27:50|314.96|312.56|314.96|312.56|314.96|312.56|314.84|312.44|0
1654511280000|2022-06-06 10:28:00|315.22|312.82|315.22|312.82|315.22|312.82|315.22|312.82|0
1654511290000|2022-06-06 10:28:10|315.29|312.89|315.22|312.82|315.35|312.95|315.22|312.82|0
1654511310000|2022-06-06 10:28:30|315.09|312.69|315.09|312.69|315.09|312.69|315.09|312.69|0
1654511320000|2022-06-06 10:28:40|315.22|312.82|315.22|312.82|315.22|312.82|315.09|312.69|0
1654511330000|2022-06-06 10:28:50|315.35|312.95|315.22|312.82|315.35|312.95|315.22|312.82|0
1654511340000|2022-06-06 10:29:00|315.35|312.95|315.22|312.82|315.35|312.95|315.22|312.82|0
1654511350000|2022-06-06 10:29:10|315.29|312.89|315.22|312.82|315.29|312.89|315.22|312.82|0
1654511360000|2022-06-06 10:29:20|314.96|312.56|314.96|312.56|314.96|312.56|314.96|312.56|0
1654511370000|2022-06-06 10:29:30|315.09|312.69|315.09|312.69|315.09|312.69|315.09|312.69|0
1654511380000|2022-06-06 10:29:40|314.96|312.56|314.96|312.56|314.96|312.56|314.96|312.56|0
1654511390000|2022-06-06 10:29:50|315.09|312.69|315.03|312.63|315.09|312.69|314.96|312.56|0
1654511400000|2022-06-06 10:30:00|314.96|312.56|314.83|312.43|314.96|312.56|314.83|312.43|0
1654511410000|2022-06-06 10:30:10|314.7|312.3|314.83|312.43|314.83|312.43|314.7|312.3|0
1654511420000|2022-06-06 10:30:20|314.9|312.5|314.96|312.56|314.96|312.56|314.9|312.5|0
1654511430000|2022-06-06 10:30:30|315.09|312.69|315.09|312.69|315.09|312.69|315.09|312.69|0
1654511450000|2022-06-06 10:30:50|315.16|312.76|315.35|312.95|315.48|313.08|315.16|312.76|0
1654511460000|2022-06-06 10:31:00|315.22|312.82|315.16|312.76|315.22|312.82|315.16|312.76|0
1654511470000|2022-06-06 10:31:10|315.09|312.69|315.22|312.82|315.22|312.82|315.09|312.69|0
1654511480000|2022-06-06 10:31:20|315.35|312.95|315.35|312.95|315.35|312.95|315.35|312.95|0
1654511490000|2022-06-06 10:31:30|315.22|312.82|315.29|312.89|315.29|312.89|315.22|312.82|0
1654511500000|2022-06-06 10:31:40|315.22|312.82|315.09|312.69|315.29|312.89|315.09|312.69|0
1654511510000|2022-06-06 10:31:50|314.96|312.56|314.96|312.56|314.96|312.56|314.96|312.56|0
1654511520000|2022-06-06 10:32:00|315.22|312.82|314.96|312.56|315.22|312.82|314.96|312.56|0
1654511530000|2022-06-06 10:32:10|315.09|312.69|315.03|312.63|315.09|312.69|315.03|312.63|0
1654511540000|2022-06-06 10:32:20|315.09|312.69|314.83|312.43|315.09|312.69|314.83|312.43|0
1654511550000|2022-06-06 10:32:30|314.96|312.56|314.96|312.56|314.96|312.56|314.96|312.56|0
1654511560000|2022-06-06 10:32:40|314.83|312.43|314.83|312.43|314.83|312.43|314.83|312.43|0
1654511570000|2022-06-06 10:32:50|314.9|312.5|314.83|312.43|314.9|312.5|314.83|312.43|0
1654511580000|2022-06-06 10:33:00|314.77|312.37|314.83|312.43|314.83|312.43|314.77|312.37|0
1654511590000|2022-06-06 10:33:10|314.96|312.56|314.7|312.3|314.96|312.56|314.7|312.3|0
1654511600000|2022-06-06 10:33:20|314.57|312.17|314.44|312.04|314.57|312.17|314.44|312.04|0
1654511610000|2022-06-06 10:33:30|314.32|311.92|314.32|311.92|314.32|311.92|314.32|311.92|0
1654511620000|2022-06-06 10:33:40|314.44|312.04|314.51|312.11|314.51|312.11|314.44|312.04|0
1654511630000|2022-06-06 10:33:50|314.7|312.3|314.7|312.3|314.7|312.3|314.57|312.17|0
1654511640000|2022-06-06 10:34:00|314.57|312.17|314.7|312.3|314.7|312.3|314.57|312.17|0
1654511650000|2022-06-06 10:34:10|314.57|312.17|314.57|312.17|314.57|312.17|314.57|312.17|0
1654511660000|2022-06-06 10:34:20|314.44|312.04|314.51|312.11|314.51|312.11|314.44|312.04|0
1654511670000|2022-06-06 10:34:30|314.57|312.17|314.7|312.3|314.7|312.3|314.57|312.17|0
1654511690000|2022-06-06 10:34:50|314.51|312.11|314.57|312.17|314.57|312.17|314.51|312.11|0
1654511700000|2022-06-06 10:35:00|314.44|312.04|314.57|312.17|314.57|312.17|314.44|312.04|0
1654511710000|2022-06-06 10:35:10|314.44|312.04|314.57|312.17|314.57|312.17|314.44|312.04|0
1654511730000|2022-06-06 10:35:30|314.31|311.91|314.44|312.04|314.44|312.04|314.31|311.91|0
1654511740000|2022-06-06 10:35:40|314.31|311.91|314.44|312.04|314.44|312.04|314.31|311.91|0
1654511750000|2022-06-06 10:35:50|314.57|312.17|314.44|312.04|314.57|312.17|314.44|312.04|0
1654511760000|2022-06-06 10:36:00|314.31|311.91|314.31|311.91|314.31|311.91|314.31|311.91|0
1654511770000|2022-06-06 10:36:10|314.44|312.04|314.57|312.17|314.57|312.17|314.44|312.04|0
1654511780000|2022-06-06 10:36:20|314.51|312.11|314.44|312.04|314.57|312.17|314.44|312.04|0
1654511790000|2022-06-06 10:36:30|314.51|312.11|314.96|312.56|314.96|312.56|314.51|312.11|0
1654511800000|2022-06-06 10:36:40|315.09|312.69|315.09|312.69|315.29|312.89|315.09|312.69|0
1654511810000|2022-06-06 10:36:50|315.22|312.82|315.16|312.76|315.22|312.82|315.09|312.69|0
1654511820000|2022-06-06 10:37:00|315.09|312.69|315.22|312.82|315.22|312.82|315.03|312.63|0
1654511830000|2022-06-06 10:37:10|315.29|312.89|315.22|312.82|315.29|312.89|315.22|312.82|0
1654511840000|2022-06-06 10:37:20|315.29|312.89|315.48|313.08|315.48|313.08|315.22|312.82|0
1654511860000|2022-06-06 10:37:40|315.55|313.15|315.55|313.15|315.55|313.15|315.55|313.15|0
1654511870000|2022-06-06 10:37:50|315.48|313.08|315.48|313.08|315.48|313.08|315.48|313.08|0
1654511880000|2022-06-06 10:38:00|315.35|312.95|315.42|313.02|315.48|313.08|315.35|312.95|0
1654511890000|2022-06-06 10:38:10|315.35|312.95|315.48|313.08|315.61|313.21|315.35|312.95|0
1654511900000|2022-06-06 10:38:20|315.61|313.21|315.48|313.08|315.61|313.21|315.48|313.08|0
1654511910000|2022-06-06 10:38:30|315.35|312.95|315.35|312.95|315.35|312.95|315.35|312.95|0
1654511920000|2022-06-06 10:38:40|315.22|312.82|315.22|312.82|315.22|312.82|315.09|312.69|0
1654511930000|2022-06-06 10:38:50|315.29|312.89|315.35|312.95|315.35|312.95|315.29|312.89|0
1654511940000|2022-06-06 10:39:00|315.22|312.82|315.35|312.95|315.35|312.95|315.22|312.82|0
1654511950000|2022-06-06 10:39:10|315.22|312.82|315.22|312.82|315.22|312.82|315.22|312.82|0
1654511960000|2022-06-06 10:39:20|315.09|312.69|315.22|312.82|315.22|312.82|315.09|312.69|0
1654511970000|2022-06-06 10:39:30|315.35|312.95|315.22|312.82|315.35|312.95|315.22|312.82|0
1654511980000|2022-06-06 10:39:40|315.35|312.95|315.35|312.95|315.35|312.95|315.35|312.95|0
1654511990000|2022-06-06 10:39:50|315.22|312.82|315.35|312.95|315.35|312.95|315.22|312.82|0
1654512000000|2022-06-06 10:40:00|315.22|312.82|315.09|312.69|315.22|312.82|315.09|312.69|0
1654512020000|2022-06-06 10:40:20|315.22|312.82|315.22|312.82|315.22|312.82|315.16|312.76|0
1654512030000|2022-06-06 10:40:30|315.16|312.76|315.22|312.82|315.22|312.82|315.09|312.69|0
1654512040000|2022-06-06 10:40:40|315.09|312.69|315.09|312.69|315.09|312.69|315.09|312.69|0
1654512050000|2022-06-06 10:40:50|315.16|312.76|315.16|312.76|315.16|312.76|315.16|312.76|0
1654512060000|2022-06-06 10:41:00|315.09|312.69|315.22|312.82|315.22|312.82|315.09|312.69|0
1654512070000|2022-06-06 10:41:10|315.09|312.69|315.09|312.69|315.22|312.82|315.09|312.69|0
1654512080000|2022-06-06 10:41:20|315.22|312.82|315.09|312.69|315.22|312.82|315.09|312.69|0
1654512090000|2022-06-06 10:41:30|315.22|312.82|315.22|312.82|315.22|312.82|315.22|312.82|0
1654512100000|2022-06-06 10:41:40|315.09|312.69|315.09|312.69|315.09|312.69|315.09|312.69|0
1654512110000|2022-06-06 10:41:50|315.22|312.82|315.15|312.75|315.22|312.82|315.15|312.75|0
1654512120000|2022-06-06 10:42:00|315.22|312.82|315.22|312.82|315.22|312.82|315.22|312.82|0
1654512150000|2022-06-06 10:42:30|315.28|312.88|315.22|312.82|315.28|312.88|315.22|312.82|0
1654512190000|2022-06-06 10:43:10|315.09|312.69|315.09|312.69|315.09|312.69|315.09|312.69|0
1654512200000|2022-06-06 10:43:20|315.02|312.62|315.02|312.62|315.02|312.62|315.02|312.62|0
1654512210000|2022-06-06 10:43:30|315.09|312.69|315.09|312.69|315.09|312.69|315.09|312.69|0
1654512220000|2022-06-06 10:43:40|315.15|312.75|315.15|312.75|315.15|312.75|315.15|312.75|0
1654512230000|2022-06-06 10:43:50|315.22|312.82|315.09|312.69|315.22|312.82|315.09|312.69|0
1654512240000|2022-06-06 10:44:00|315.22|312.82|315.22|312.82|315.22|312.82|315.22|312.82|0
1654512270000|2022-06-06 10:44:30|315.09|312.69|315.09|312.69|315.09|312.69|315.09|312.69|0
1654512280000|2022-06-06 10:44:40|314.96|312.56|314.96|312.56|315.02|312.62|314.96|312.56|0
1654512290000|2022-06-06 10:44:50|315.02|312.62|315.09|312.69|315.09|312.69|314.96|312.56|0
1654512310000|2022-06-06 10:45:10|315.22|312.82|315.09|312.69|315.22|312.82|315.09|312.69|0
1654512320000|2022-06-06 10:45:20|315.22|312.82|315.28|312.88|315.28|312.88|315.22|312.82|0
1654512330000|2022-06-06 10:45:30|315.22|312.82|315.09|312.69|315.22|312.82|315.09|312.69|0
1654512350000|2022-06-06 10:45:50|314.96|312.56|314.96|312.56|314.96|312.56|314.96|312.56|0
1654512380000|2022-06-06 10:46:20|314.83|312.43|314.83|312.43|314.83|312.43|314.83|312.43|0
1654512390000|2022-06-06 10:46:30|314.96|312.56|314.96|312.56|314.96|312.56|314.96|312.56|0
1654512420000|2022-06-06 10:47:00|315.08|312.68|315.21|312.81|315.21|312.81|315.08|312.68|0
1654512430000|2022-06-06 10:47:10|315.08|312.68|315.08|312.68|315.08|312.68|315.02|312.62|0
1654512440000|2022-06-06 10:47:20|315.15|312.75|315.08|312.68|315.15|312.75|315.08|312.68|0
1654512460000|2022-06-06 10:47:40|315.21|312.81|315.21|312.81|315.21|312.81|315.21|312.81|0
1654512480000|2022-06-06 10:48:00|315.15|312.75|315.15|312.75|315.15|312.75|315.08|312.68|0
1654512490000|2022-06-06 10:48:10|315.21|312.81|315.08|312.68|315.21|312.81|315.08|312.68|0
1654512500000|2022-06-06 10:48:20|315.15|312.75|315.15|312.75|315.15|312.75|315.15|312.75|0
1654512510000|2022-06-06 10:48:30|315.21|312.81|315.21|312.81|315.21|312.81|315.21|312.81|0
1654512520000|2022-06-06 10:48:40|314.95|312.55|315.15|312.75|315.15|312.75|314.95|312.55|0
1654512530000|2022-06-06 10:48:50|315.08|312.68|315.08|312.68|315.08|312.68|315.08|312.68|0
1654512540000|2022-06-06 10:49:00|315.21|312.81|315.08|312.68|315.21|312.81|315.08|312.68|0
1654512570000|2022-06-06 10:49:30|315.21|312.81|315.21|312.81|315.21|312.81|315.21|312.81|0
1654512620000|2022-06-06 10:50:20|315.15|312.75|315.15|312.75|315.21|312.81|315.15|312.75|0
1654512630000|2022-06-06 10:50:30|315.08|312.68|315.08|312.68|315.15|312.75|315.08|312.68|0
1654512650000|2022-06-06 10:50:50|314.95|312.55|315.08|312.68|315.08|312.68|314.95|312.55|0
1654512670000|2022-06-06 10:51:10|315.21|312.81|315.21|312.81|315.28|312.88|315.21|312.81|0
1654512690000|2022-06-06 10:51:30|315.34|312.94|315.34|312.94|315.34|312.94|315.34|312.94|0
1654512700000|2022-06-06 10:51:40|315.21|312.81|315.08|312.68|315.21|312.81|315.08|312.68|0
1654512710000|2022-06-06 10:51:50|315.21|312.81|315.21|312.81|315.21|312.81|315.21|312.81|0
1654512720000|2022-06-06 10:52:00|315.08|312.68|315.08|312.68|315.08|312.68|314.95|312.55|0
1654512730000|2022-06-06 10:52:10|314.95|312.55|314.95|312.55|314.95|312.55|314.95|312.55|0
1654512740000|2022-06-06 10:52:20|314.82|312.42|314.69|312.29|314.82|312.42|314.57|312.17|0
1654512750000|2022-06-06 10:52:30|314.56|312.16|314.56|312.16|314.56|312.16|314.56|312.16|0
1654512760000|2022-06-06 10:52:40|314.44|312.04|314.44|312.04|314.44|312.04|314.44|312.04|0
1654512770000|2022-06-06 10:52:50|314.69|312.29|314.69|312.29|314.76|312.36|314.69|312.29|0
1654512780000|2022-06-06 10:53:00|314.82|312.42|314.56|312.16|314.82|312.42|314.56|312.16|0
1654512790000|2022-06-06 10:53:10|314.44|312.04|314.44|312.04|314.56|312.16|314.44|312.04|0
1654512810000|2022-06-06 10:53:30|314.31|311.91|314.44|312.04|314.44|312.04|314.31|311.91|0
1654512820000|2022-06-06 10:53:40|314.5|312.1|314.63|312.23|314.63|312.23|314.5|312.1|0
1654512830000|2022-06-06 10:53:50|314.56|312.16|314.44|312.04|314.56|312.16|314.44|312.04|0
1654512840000|2022-06-06 10:54:00|314.5|312.1|314.31|311.91|314.5|312.1|314.31|311.91|0
1654512850000|2022-06-06 10:54:10|314.43|312.03|314.43|312.03|314.43|312.03|314.43|312.03|0
1654512870000|2022-06-06 10:54:30|314.5|312.1|314.56|312.16|314.56|312.16|314.5|312.1|0
1654512880000|2022-06-06 10:54:40|314.5|312.1|314.56|312.16|314.56|312.16|314.5|312.1|0
1654512890000|2022-06-06 10:54:50|314.5|312.1|314.43|312.03|314.56|312.16|314.43|312.03|0
1654512900000|2022-06-06 10:55:00|314.5|312.1|314.31|311.91|314.5|312.1|314.18|311.78|0
1654512920000|2022-06-06 10:55:20|314.18|311.78|314.18|311.78|314.18|311.78|314.18|311.78|0
1654512940000|2022-06-06 10:55:40|314.05|311.65|314.18|311.78|314.18|311.78|314.05|311.65|0
1654512950000|2022-06-06 10:55:50|314.11|311.71|314.11|311.71|314.11|311.71|314.11|311.71|0
1654512960000|2022-06-06 10:56:00|314.18|311.78|314.05|311.65|314.18|311.78|313.98|311.58|0
1654512970000|2022-06-06 10:56:10|314.18|311.78|314.18|311.78|314.18|311.78|314.18|311.78|0
1654512980000|2022-06-06 10:56:20|314.3|311.9|314.3|311.9|314.3|311.9|314.3|311.9|0
1654513000000|2022-06-06 10:56:40|314.43|312.03|314.5|312.1|314.5|312.1|314.43|312.03|0
1654513010000|2022-06-06 10:56:50|314.56|312.16|314.56|312.16|314.56|312.16|314.5|312.1|0
1654513020000|2022-06-06 10:57:00|314.5|312.1|314.56|312.16|314.56|312.16|314.43|312.03|0
1654513030000|2022-06-06 10:57:10|314.69|312.29|314.5|312.1|314.69|312.29|314.43|312.03|0
1654513040000|2022-06-06 10:57:20|314.56|312.16|314.56|312.16|314.56|312.16|314.56|312.16|0
1654513050000|2022-06-06 10:57:30|314.69|312.29|314.56|312.16|314.69|312.29|314.56|312.16|0
1654513060000|2022-06-06 10:57:40|314.63|312.23|314.69|312.29|314.69|312.29|314.63|312.23|0
1654513070000|2022-06-06 10:57:50|314.56|312.16|314.56|312.16|314.69|312.29|314.56|312.16|0
1654513080000|2022-06-06 10:58:00|314.69|312.29|314.56|312.16|314.69|312.29|314.56|312.16|0
1654513090000|2022-06-06 10:58:10|314.5|312.1|314.43|312.03|314.56|312.16|314.43|312.03|0
1654513100000|2022-06-06 10:58:20|314.3|311.9|314.3|311.9|314.3|311.9|314.3|311.9|0
1654513110000|2022-06-06 10:58:30|314.43|312.03|314.43|312.03|314.43|312.03|314.43|312.03|0
1654513120000|2022-06-06 10:58:40|314.56|312.16|314.56|312.16|314.56|312.16|314.56|312.16|0
1654513150000|2022-06-06 10:59:10|314.69|312.29|314.82|312.42|314.82|312.42|314.69|312.29|0
1654513160000|2022-06-06 10:59:20|314.69|312.29|314.82|312.42|314.82|312.42|314.69|312.29|0
1654513170000|2022-06-06 10:59:30|314.69|312.29|314.82|312.42|314.82|312.42|314.69|312.29|0
1654513180000|2022-06-06 10:59:40|314.76|312.36|314.82|312.42|314.82|312.42|314.76|312.36|0
1654513190000|2022-06-06 10:59:50|314.76|312.36|314.56|312.16|314.76|312.36|314.56|312.16|0
1654513200000|2022-06-06 11:00:00|314.82|312.42|315.08|312.68|315.08|312.68|314.82|312.42|0
1654513210000|2022-06-06 11:00:10|315.21|312.81|315.21|312.81|315.34|312.94|315.21|312.81|0
1654513220000|2022-06-06 11:00:20|315.34|312.94|315.34|312.94|315.34|312.94|315.21|312.81|0
1654513230000|2022-06-06 11:00:30|315.4|313|315.6|313.2|315.6|313.2|315.4|313|0
1654513240000|2022-06-06 11:00:40|315.73|313.33|315.86|313.46|315.99|313.59|315.73|313.33|0
1654513250000|2022-06-06 11:00:50|315.73|313.33|315.73|313.33|315.73|313.33|315.73|313.33|0
1654513260000|2022-06-06 11:01:00|315.66|313.26|315.47|313.07|315.66|313.26|315.47|313.07|0
1654513270000|2022-06-06 11:01:10|315.4|313|315.34|312.94|315.4|313|315.34|312.94|0
1654513280000|2022-06-06 11:01:20|315.21|312.81|315.21|312.81|315.21|312.81|315.08|312.68|0
1654513290000|2022-06-06 11:01:30|315.15|312.75|315.21|312.81|315.21|312.81|315.15|312.75|0
1654513310000|2022-06-06 11:01:50|315.27|312.87|315.34|312.94|315.34|312.94|315.21|312.81|0
1654513320000|2022-06-06 11:02:00|315.21|312.81|315.47|313.07|315.47|313.07|315.21|312.81|0
1654513330000|2022-06-06 11:02:10|315.66|313.26|315.6|313.2|315.66|313.26|315.53|313.13|0
1654513340000|2022-06-06 11:02:20|315.47|313.07|315.47|313.07|315.47|313.07|315.47|313.07|0
1654513350000|2022-06-06 11:02:30|315.4|313|315.34|312.94|315.4|313|315.34|312.94|0
1654513360000|2022-06-06 11:02:40|315.4|313|315.47|313.07|315.6|313.2|315.4|313|0
1654513370000|2022-06-06 11:02:50|315.34|312.94|315.6|313.2|315.6|313.2|315.34|312.94|0
1654513380000|2022-06-06 11:03:00|315.66|313.26|315.72|313.32|315.72|313.32|315.66|313.26|0
1654513390000|2022-06-06 11:03:10|315.85|313.45|315.85|313.45|315.85|313.45|315.85|313.45|0
1654513400000|2022-06-06 11:03:20|315.79|313.39|315.85|313.45|315.85|313.45|315.79|313.39|0
1654513410000|2022-06-06 11:03:30|315.6|313.2|315.59|313.19|315.6|313.2|315.59|313.19|0
1654513420000|2022-06-06 11:03:40|315.53|313.13|315.53|313.13|315.53|313.13|315.53|313.13|0
1654513430000|2022-06-06 11:03:50|315.59|313.19|315.34|312.94|315.59|313.19|315.34|312.94|0
1654513440000|2022-06-06 11:04:00|315.21|312.81|315.34|312.94|315.34|312.94|315.21|312.81|0
1654513450000|2022-06-06 11:04:10|315.4|313|315.34|312.94|315.4|313|315.34|312.94|0
1654513460000|2022-06-06 11:04:20|315.47|313.07|315.59|313.19|315.59|313.19|315.47|313.07|0
1654513470000|2022-06-06 11:04:30|315.72|313.32|315.72|313.32|315.85|313.45|315.72|313.32|0
1654513480000|2022-06-06 11:04:40|315.59|313.19|315.66|313.26|315.66|313.26|315.59|313.19|0
1654513490000|2022-06-06 11:04:50|315.72|313.32|315.72|313.32|315.72|313.32|315.53|313.13|0
1654513510000|2022-06-06 11:05:10|315.85|313.45|315.59|313.19|315.85|313.45|315.59|313.19|0
1654513530000|2022-06-06 11:05:30|315.46|313.06|315.59|313.19|315.59|313.19|315.46|313.06|0
1654513540000|2022-06-06 11:05:40|315.72|313.32|315.72|313.32|315.72|313.32|315.72|313.32|0
1654513550000|2022-06-06 11:05:50|315.59|313.19|315.59|313.19|315.59|313.19|315.53|313.13|0
1654513560000|2022-06-06 11:06:00|315.72|313.32|315.72|313.32|315.72|313.32|315.72|313.32|0
1654513580000|2022-06-06 11:06:20|315.98|313.58|315.98|313.58|315.98|313.58|315.85|313.45|0
1654513590000|2022-06-06 11:06:30|315.85|313.45|315.85|313.45|315.85|313.45|315.85|313.45|0
1654513610000|2022-06-06 11:06:50|315.92|313.52|315.72|313.32|315.92|313.52|315.72|313.32|0
1654513620000|2022-06-06 11:07:00|315.98|313.58|315.98|313.58|315.98|313.58|315.98|313.58|0
1654513640000|2022-06-06 11:07:20|315.85|313.45|315.72|313.32|315.85|313.45|315.72|313.32|0
1654513650000|2022-06-06 11:07:30|315.85|313.45|315.85|313.45|315.85|313.45|315.85|313.45|0
1654513660000|2022-06-06 11:07:40|315.72|313.32|315.72|313.32|315.72|313.32|315.72|313.32|0
1654513670000|2022-06-06 11:07:50|315.59|313.19|315.72|313.32|315.72|313.32|315.59|313.19|0
1654513680000|2022-06-06 11:08:00|315.59|313.19|315.59|313.19|315.66|313.26|315.59|313.19|0
1654513690000|2022-06-06 11:08:10|315.79|313.39|315.72|313.32|315.79|313.39|315.72|313.32|0
1654513700000|2022-06-06 11:08:20|315.79|313.39|315.79|313.39|315.79|313.39|315.79|313.39|0
1654513710000|2022-06-06 11:08:30|315.72|313.32|315.59|313.19|315.72|313.32|315.59|313.19|0
1654513720000|2022-06-06 11:08:40|315.46|313.06|315.59|313.19|315.59|313.19|315.46|313.06|0
1654513730000|2022-06-06 11:08:50|315.72|313.32|315.66|313.26|315.72|313.32|315.66|313.26|0
1654513740000|2022-06-06 11:09:00|315.72|313.32|315.59|313.19|315.72|313.32|315.59|313.19|0
1654513750000|2022-06-06 11:09:10|315.46|313.06|315.46|313.06|315.46|313.06|315.46|313.06|0
1654513770000|2022-06-06 11:09:30|315.59|313.19|315.72|313.32|315.72|313.32|315.59|313.19|0
1654513780000|2022-06-06 11:09:40|315.85|313.45|315.98|313.58|315.98|313.58|315.85|313.45|0
1654513790000|2022-06-06 11:09:50|315.85|313.45|315.85|313.45|315.92|313.52|315.85|313.45|0
1654513800000|2022-06-06 11:10:00|315.79|313.39|315.79|313.39|315.79|313.39|315.79|313.39|0
1654513810000|2022-06-06 11:10:10|315.72|313.32|315.72|313.32|315.72|313.32|315.72|313.32|0
1654513830000|2022-06-06 11:10:30|315.79|313.39|315.79|313.39|315.79|313.39|315.79|313.39|0
1654513840000|2022-06-06 11:10:40|315.85|313.45|315.85|313.45|315.85|313.45|315.85|313.45|0
1654513860000|2022-06-06 11:11:00|315.79|313.39|315.85|313.45|315.85|313.45|315.79|313.39|0
1654513880000|2022-06-06 11:11:20|315.92|313.52|315.85|313.45|315.98|313.58|315.85|313.45|0
1654513890000|2022-06-06 11:11:30|315.72|313.32|315.72|313.32|315.72|313.32|315.72|313.32|0
1654513900000|2022-06-06 11:11:40|315.59|313.19|315.85|313.45|315.85|313.45|315.59|313.19|0
1654513910000|2022-06-06 11:11:50|315.72|313.32|315.72|313.32|315.85|313.45|315.72|313.32|0
1654513920000|2022-06-06 11:12:00|315.85|313.45|315.72|313.32|315.85|313.45|315.72|313.32|0
1654513940000|2022-06-06 11:12:20|315.59|313.19|315.59|313.19|315.59|313.19|315.59|313.19|0
1654513950000|2022-06-06 11:12:30|315.72|313.32|315.72|313.32|315.72|313.32|315.59|313.19|0
1654513980000|2022-06-06 11:13:00|315.85|313.45|315.85|313.45|315.85|313.45|315.85|313.45|0
1654513990000|2022-06-06 11:13:10|315.92|313.52|315.85|313.45|315.92|313.52|315.85|313.45|0
1654514010000|2022-06-06 11:13:30|315.79|313.39|315.79|313.39|315.79|313.39|315.79|313.39|0
1654514020000|2022-06-06 11:13:40|315.85|313.45|315.98|313.58|315.98|313.58|315.85|313.45|0
1654514030000|2022-06-06 11:13:50|315.85|313.45|315.98|313.58|315.98|313.58|315.85|313.45|0
1654514040000|2022-06-06 11:14:00|315.85|313.45|315.85|313.45|315.98|313.58|315.85|313.45|0
1654514050000|2022-06-06 11:14:10|315.98|313.58|315.98|313.58|315.98|313.58|315.98|313.58|0
1654514070000|2022-06-06 11:14:30|315.85|313.45|315.85|313.45|315.85|313.45|315.85|313.45|0
1654514080000|2022-06-06 11:14:40|315.98|313.58|315.98|313.58|315.98|313.58|315.98|313.58|0
1654514110000|2022-06-06 11:15:10|315.85|313.45|315.85|313.45|315.85|313.45|315.85|313.45|0
1654514130000|2022-06-06 11:15:30|315.92|313.52|315.85|313.45|315.92|313.52|315.85|313.45|0
1654514170000|2022-06-06 11:16:10|315.98|313.58|315.98|313.58|315.98|313.58|315.98|313.58|0
1654514210000|2022-06-06 11:16:50|315.85|313.45|315.85|313.45|315.85|313.45|315.85|313.45|0
1654514220000|2022-06-06 11:17:00|315.79|313.39|315.72|313.32|315.79|313.39|315.72|313.32|0
1654514230000|2022-06-06 11:17:10|315.85|313.45|315.85|313.45|315.85|313.45|315.85|313.45|0
1654514240000|2022-06-06 11:17:20|315.72|313.32|315.72|313.32|315.72|313.32|315.72|313.32|0
1654514250000|2022-06-06 11:17:30|315.59|313.19|315.59|313.19|315.59|313.19|315.59|313.19|0
1654514260000|2022-06-06 11:17:40|315.46|313.06|315.46|313.06|315.46|313.06|315.46|313.06|0
1654514270000|2022-06-06 11:17:50|315.59|313.19|315.59|313.19|315.59|313.19|315.59|313.19|0
1654514280000|2022-06-06 11:18:00|315.53|313.13|315.53|313.13|315.53|313.13|315.53|313.13|0
1654514290000|2022-06-06 11:18:10|315.59|313.19|315.46|313.06|315.59|313.19|315.46|313.06|0
1654514300000|2022-06-06 11:18:20|315.33|312.93|315.2|312.8|315.33|312.93|315.2|312.8|0
1654514310000|2022-06-06 11:18:30|315.07|312.67|315.07|312.67|315.07|312.67|315.07|312.67|0
1654514320000|2022-06-06 11:18:40|315.2|312.8|315.07|312.67|315.2|312.8|315.07|312.67|0
1654514330000|2022-06-06 11:18:50|314.94|312.54|314.94|312.54|314.94|312.54|314.94|312.54|0
1654514340000|2022-06-06 11:19:00|314.81|312.41|314.94|312.54|314.94|312.54|314.81|312.41|0
1654514360000|2022-06-06 11:19:20|314.88|312.48|314.94|312.54|314.94|312.54|314.88|312.48|0
1654514370000|2022-06-06 11:19:30|315.07|312.67|315.07|312.67|315.07|312.67|315.07|312.67|0
1654514380000|2022-06-06 11:19:40|314.94|312.54|315.07|312.67|315.07|312.67|314.94|312.54|0
1654514390000|2022-06-06 11:19:50|315.01|312.61|315.01|312.61|315.01|312.61|315.01|312.61|0
1654514400000|2022-06-06 11:20:00|314.94|312.54|314.81|312.41|314.94|312.54|314.81|312.41|0
1654514410000|2022-06-06 11:20:10|314.68|312.28|314.94|312.54|314.94|312.54|314.68|312.28|0
1654514430000|2022-06-06 11:20:30|314.81|312.41|314.81|312.41|314.81|312.41|314.68|312.28|0
1654514440000|2022-06-06 11:20:40|314.68|312.28|314.68|312.28|314.68|312.28|314.68|312.28|0
1654514450000|2022-06-06 11:20:50|314.81|312.41|314.81|312.41|314.81|312.41|314.81|312.41|0
1654514460000|2022-06-06 11:21:00|315.07|312.67|315.2|312.8|315.2|312.8|315.07|312.67|0
1654514480000|2022-06-06 11:21:20|315.33|312.93|315.33|312.93|315.33|312.93|315.33|312.93|0
1654514490000|2022-06-06 11:21:30|315.07|312.67|314.94|312.54|315.07|312.67|314.94|312.54|0
1654514500000|2022-06-06 11:21:40|314.88|312.48|314.81|312.41|314.88|312.48|314.81|312.41|0
1654514540000|2022-06-06 11:22:20|314.68|312.28|314.68|312.28|314.68|312.28|314.68|312.28|0
1654514570000|2022-06-06 11:22:50|314.81|312.41|314.68|312.28|314.81|312.41|314.68|312.28|0
1654514580000|2022-06-06 11:23:00|314.55|312.15|314.55|312.15|314.55|312.15|314.55|312.15|0
1654514600000|2022-06-06 11:23:20|314.68|312.28|314.68|312.28|314.68|312.28|314.68|312.28|0
1654514610000|2022-06-06 11:23:30|314.88|312.48|314.81|312.41|314.88|312.48|314.81|312.41|0
1654514620000|2022-06-06 11:23:40|314.88|312.48|314.81|312.41|314.88|312.48|314.81|312.41|0
1654514630000|2022-06-06 11:23:50|314.88|312.48|314.88|312.48|314.88|312.48|314.88|312.48|0
1654514640000|2022-06-06 11:24:00|314.75|312.35|314.62|312.22|314.75|312.35|314.62|312.22|0
1654514650000|2022-06-06 11:24:10|314.55|312.15|314.36|311.96|314.55|312.15|314.36|311.96|0
1654514660000|2022-06-06 11:24:20|314.29|311.89|314.16|311.76|314.29|311.89|314.16|311.76|0
1654514670000|2022-06-06 11:24:30|314.23|311.83|314.03|311.63|314.23|311.83|314.03|311.63|0
1654514680000|2022-06-06 11:24:40|313.9|311.5|314.03|311.63|314.03|311.63|313.9|311.5|0
1654514700000|2022-06-06 11:25:00|313.9|311.5|314.16|311.76|314.16|311.76|313.9|311.5|0
1654514710000|2022-06-06 11:25:10|314.1|311.7|314.16|311.76|314.16|311.76|314.1|311.7|0
1654514720000|2022-06-06 11:25:20|314.23|311.83|314.16|311.76|314.23|311.83|314.16|311.76|0
1654514740000|2022-06-06 11:25:40|314.23|311.83|314.68|312.28|314.68|312.28|314.23|311.83|0
1654514750000|2022-06-06 11:25:50|314.62|312.22|314.68|312.28|314.68|312.28|314.62|312.22|0
1654514760000|2022-06-06 11:26:00|314.62|312.22|314.55|312.15|314.62|312.22|314.55|312.15|0
1654514770000|2022-06-06 11:26:10|314.62|312.22|314.55|312.15|314.62|312.22|314.55|312.15|0
1654514780000|2022-06-06 11:26:20|314.49|312.09|314.55|312.15|314.55|312.15|314.49|312.09|0
1654514790000|2022-06-06 11:26:30|314.42|312.02|314.42|312.02|314.42|312.02|314.42|312.02|0
1654514810000|2022-06-06 11:26:50|314.29|311.89|314.42|312.02|314.42|312.02|314.29|311.89|0
1654514820000|2022-06-06 11:27:00|314.36|311.96|314.29|311.89|314.36|311.96|314.23|311.83|0
1654514830000|2022-06-06 11:27:10|314.23|311.83|314.16|311.76|314.23|311.83|314.16|311.76|0
1654514840000|2022-06-06 11:27:20|314.29|311.89|314.29|311.89|314.29|311.89|314.23|311.83|0
1654514850000|2022-06-06 11:27:30|314.36|311.96|314.29|311.89|314.36|311.96|314.29|311.89|0
1654514870000|2022-06-06 11:27:50|314.42|312.02|314.36|311.96|314.42|312.02|314.36|311.96|0
1654514880000|2022-06-06 11:28:00|314.42|312.02|314.55|312.15|314.55|312.15|314.42|312.02|0
1654514890000|2022-06-06 11:28:10|314.68|312.28|315.07|312.67|315.07|312.67|314.68|312.28|0
1654514900000|2022-06-06 11:28:20|314.87|312.47|314.94|312.54|314.94|312.54|314.81|312.41|0
1654514910000|2022-06-06 11:28:30|314.81|312.41|314.94|312.54|314.94|312.54|314.81|312.41|0
1654514920000|2022-06-06 11:28:40|315.06|312.66|315.06|312.66|315.06|312.66|315.06|312.66|0
1654514950000|2022-06-06 11:29:10|314.94|312.54|314.94|312.54|314.94|312.54|314.94|312.54|0
1654514960000|2022-06-06 11:29:20|315.06|312.66|315.06|312.66|315.06|312.66|315.06|312.66|0
1654514970000|2022-06-06 11:29:30|314.94|312.54|315.06|312.66|315.06|312.66|314.94|312.54|0
1654514980000|2022-06-06 11:29:40|314.94|312.54|314.81|312.41|314.94|312.54|314.81|312.41|0
1654514990000|2022-06-06 11:29:50|314.74|312.34|314.55|312.15|314.74|312.34|314.55|312.15|0
1654515000000|2022-06-06 11:30:00|314.61|312.21|314.48|312.08|314.61|312.21|314.48|312.08|0
1654515010000|2022-06-06 11:30:10|314.42|312.02|314.48|312.08|314.55|312.15|314.42|312.02|0
1654515020000|2022-06-06 11:30:20|314.55|312.15|314.23|311.83|314.55|312.15|314.23|311.83|0
1654515030000|2022-06-06 11:30:30|314.16|311.76|314.16|311.76|314.16|311.76|314.16|311.76|0
1654515070000|2022-06-06 11:31:10|313.9|311.5|313.9|311.5|313.9|311.5|313.9|311.5|0
1654515080000|2022-06-06 11:31:20|313.97|311.57|313.9|311.5|314.03|311.63|313.9|311.5|0
1654515090000|2022-06-06 11:31:30|313.97|311.57|313.77|311.37|313.97|311.57|313.77|311.37|0
1654515100000|2022-06-06 11:31:40|313.9|311.5|314.1|311.7|314.1|311.7|313.9|311.5|0
1654515110000|2022-06-06 11:31:50|314.03|311.63|314.03|311.63|314.03|311.63|313.97|311.57|0
1654515130000|2022-06-06 11:32:10|314.35|311.95|314.16|311.76|314.35|311.95|314.16|311.76|0
1654515140000|2022-06-06 11:32:20|314.29|311.89|314.42|312.02|314.42|312.02|314.29|311.89|0
1654515150000|2022-06-06 11:32:30|314.55|312.15|314.8|312.4|314.87|312.47|314.55|312.15|0
1654515160000|2022-06-06 11:32:40|314.55|312.15|314.67|312.27|314.67|312.27|314.55|312.15|0
1654515170000|2022-06-06 11:32:50|314.61|312.21|314.61|312.21|314.61|312.21|314.55|312.15|0
1654515180000|2022-06-06 11:33:00|314.55|312.15|314.55|312.15|314.55|312.15|314.55|312.15|0
1654515190000|2022-06-06 11:33:10|314.67|312.27|314.55|312.15|314.67|312.27|314.55|312.15|0
1654515200000|2022-06-06 11:33:20|314.67|312.27|314.61|312.21|314.67|312.27|314.61|312.21|0
1654515210000|2022-06-06 11:33:30|314.67|312.27|314.8|312.4|314.8|312.4|314.67|312.27|0
1654515220000|2022-06-06 11:33:40|314.67|312.27|314.67|312.27|314.8|312.4|314.67|312.27|0
1654515230000|2022-06-06 11:33:50|314.8|312.4|314.93|312.53|314.93|312.53|314.8|312.4|0
1654515240000|2022-06-06 11:34:00|314.8|312.4|314.67|312.27|314.8|312.4|314.67|312.27|0
1654515250000|2022-06-06 11:34:10|314.8|312.4|314.8|312.4|314.8|312.4|314.8|312.4|0
1654515260000|2022-06-06 11:34:20|314.67|312.27|314.54|312.14|314.8|312.4|314.54|312.14|0
1654515270000|2022-06-06 11:34:30|314.48|312.08|314.42|312.02|314.48|312.08|314.42|312.02|0
1654515280000|2022-06-06 11:34:40|314.54|312.14|314.54|312.14|314.54|312.14|314.54|312.14|0
1654515290000|2022-06-06 11:34:50|314.67|312.27|314.67|312.27|314.67|312.27|314.67|312.27|0
1654515300000|2022-06-06 11:35:00|314.93|312.53|315.06|312.66|315.06|312.66|314.93|312.53|0
1654515310000|2022-06-06 11:35:10|315|312.6|314.93|312.53|315|312.6|314.93|312.53|0
1654515330000|2022-06-06 11:35:30|314.8|312.4|314.67|312.27|314.8|312.4|314.67|312.27|0
1654515350000|2022-06-06 11:35:50|314.61|312.21|314.67|312.27|314.67|312.27|314.61|312.21|0
1654515370000|2022-06-06 11:36:10|314.54|312.14|314.54|312.14|314.54|312.14|314.54|312.14|0
1654515380000|2022-06-06 11:36:20|314.48|312.08|314.48|312.08|314.48|312.08|314.48|312.08|0
1654515390000|2022-06-06 11:36:30|314.54|312.14|314.41|312.01|314.54|312.14|314.41|312.01|0
1654515400000|2022-06-06 11:36:40|314.54|312.14|314.87|312.47|314.87|312.47|314.54|312.14|0
1654515410000|2022-06-06 11:36:50|314.8|312.4|314.93|312.53|315.06|312.66|314.8|312.4|0
1654515420000|2022-06-06 11:37:00|315|312.6|315|312.6|315|312.6|315|312.6|0
1654515430000|2022-06-06 11:37:10|314.93|312.53|314.8|312.4|314.93|312.53|314.8|312.4|0
1654515440000|2022-06-06 11:37:20|314.67|312.27|314.67|312.27|314.67|312.27|314.67|312.27|0
1654515450000|2022-06-06 11:37:30|314.8|312.4|314.93|312.53|314.93|312.53|314.8|312.4|0
1654515470000|2022-06-06 11:37:50|315.06|312.66|314.93|312.53|315.06|312.66|314.93|312.53|0
1654515500000|2022-06-06 11:38:20|315|312.6|315.19|312.79|315.19|312.79|314.93|312.53|0
1654515510000|2022-06-06 11:38:30|315.06|312.66|315.06|312.66|315.06|312.66|315.06|312.66|0
1654515520000|2022-06-06 11:38:40|315|312.6|315|312.6|315|312.6|315|312.6|0
1654515530000|2022-06-06 11:38:50|315.06|312.66|315.06|312.66|315.06|312.66|315.06|312.66|0
1654515540000|2022-06-06 11:39:00|315.19|312.79|315.19|312.79|315.19|312.79|315.19|312.79|0
1654515550000|2022-06-06 11:39:10|315.13|312.73|315.19|312.79|315.19|312.79|315.13|312.73|0
1654515560000|2022-06-06 11:39:20|315.06|312.66|315.06|312.66|315.06|312.66|315.06|312.66|0
1654515570000|2022-06-06 11:39:30|315|312.6|314.93|312.53|315.06|312.66|314.93|312.53|0
1654515580000|2022-06-06 11:39:40|315.06|312.66|315.06|312.66|315.06|312.66|315.06|312.66|0
1654515590000|2022-06-06 11:39:50|314.93|312.53|315.06|312.66|315.06|312.66|314.93|312.53|0
1654515600000|2022-06-06 11:40:00|315|312.6|315.19|312.79|315.26|312.86|315|312.6|0
1654515620000|2022-06-06 11:40:20|315.13|312.73|315.19|312.79|315.19|312.79|315.13|312.73|0
1654515630000|2022-06-06 11:40:30|315.13|312.73|315.19|312.79|315.19|312.79|315.13|312.73|0
1654515640000|2022-06-06 11:40:40|315.26|312.86|315.19|312.79|315.26|312.86|315.19|312.79|0
1654515650000|2022-06-06 11:40:50|315.32|312.92|315.32|312.92|315.32|312.92|315.32|312.92|0
1654515660000|2022-06-06 11:41:00|315.19|312.79|315.32|312.92|315.32|312.92|315.19|312.79|0
1654515670000|2022-06-06 11:41:10|315.45|313.05|315.32|312.92|315.45|313.05|315.32|312.92|0
1654515680000|2022-06-06 11:41:20|315.45|313.05|315.45|313.05|315.45|313.05|315.39|312.99|0
1654515690000|2022-06-06 11:41:30|315.51|313.11|315.58|313.18|315.58|313.18|315.51|313.11|0
1654515700000|2022-06-06 11:41:40|315.71|313.31|315.71|313.31|315.71|313.31|315.71|313.31|0
1654515710000|2022-06-06 11:41:50|315.77|313.37|315.58|313.18|315.77|313.37|315.58|313.18|0
1654515730000|2022-06-06 11:42:10|315.64|313.24|315.71|313.31|315.71|313.31|315.64|313.24|0
1654515740000|2022-06-06 11:42:20|315.64|313.24|315.71|313.31|315.71|313.31|315.64|313.24|0
1654515750000|2022-06-06 11:42:30|315.58|313.18|315.58|313.18|315.58|313.18|315.58|313.18|0
1654515770000|2022-06-06 11:42:50|315.71|313.31|315.71|313.31|315.71|313.31|315.71|313.31|0
1654515780000|2022-06-06 11:43:00|315.58|313.18|315.45|313.05|315.71|313.31|315.45|313.05|0
1654515790000|2022-06-06 11:43:10|315.38|312.98|315.38|312.98|315.38|312.98|315.38|312.98|0
1654515800000|2022-06-06 11:43:20|315.32|312.92|315.32|312.92|315.32|312.92|315.32|312.92|0
1654515810000|2022-06-06 11:43:30|315.45|313.05|315.45|313.05|315.45|313.05|315.45|313.05|0
1654515840000|2022-06-06 11:44:00|315.38|312.98|315.32|312.92|315.38|312.98|315.32|312.92|0
1654515850000|2022-06-06 11:44:10|315.71|313.31|315.71|313.31|315.71|313.31|315.71|313.31|0
1654515860000|2022-06-06 11:44:20|315.77|313.37|315.83|313.43|315.83|313.43|315.71|313.31|0
1654515870000|2022-06-06 11:44:30|315.9|313.5|316.09|313.69|316.09|313.69|315.9|313.5|0
1654515880000|2022-06-06 11:44:40|315.96|313.56|315.96|313.56|315.96|313.56|315.96|313.56|0
1654515890000|2022-06-06 11:44:50|316.09|313.69|316.03|313.63|316.09|313.69|315.96|313.56|0
1654515900000|2022-06-06 11:45:00|315.96|313.56|315.96|313.56|315.96|313.56|315.96|313.56|0
1654515910000|2022-06-06 11:45:10|315.83|313.43|315.83|313.43|315.83|313.43|315.83|313.43|0
1654515930000|2022-06-06 11:45:30|315.96|313.56|315.7|313.3|315.96|313.56|315.7|313.3|0
1654515940000|2022-06-06 11:45:40|315.77|313.37|315.77|313.37|315.77|313.37|315.77|313.37|0
1654515950000|2022-06-06 11:45:50|315.83|313.43|315.83|313.43|315.83|313.43|315.83|313.43|0
1654515960000|2022-06-06 11:46:00|315.7|313.3|315.77|313.37|315.77|313.37|315.7|313.3|0
1654515970000|2022-06-06 11:46:10|315.83|313.43|315.7|313.3|315.83|313.43|315.7|313.3|0
1654515980000|2022-06-06 11:46:20|315.83|313.43|315.7|313.3|315.83|313.43|315.7|313.3|0
1654515990000|2022-06-06 11:46:30|315.83|313.43|315.7|313.3|315.83|313.43|315.7|313.3|0
1654516000000|2022-06-06 11:46:40|315.77|313.37|315.83|313.43|315.83|313.43|315.7|313.3|0
1654516010000|2022-06-06 11:46:50|315.7|313.3|315.83|313.43|315.96|313.56|315.7|313.3|0
1654516030000|2022-06-06 11:47:10|315.96|313.56|316.09|313.69|316.09|313.69|315.96|313.56|0
1654516040000|2022-06-06 11:47:20|315.96|313.56|315.96|313.56|315.96|313.56|315.96|313.56|0
1654516050000|2022-06-06 11:47:30|316.03|313.63|315.96|313.56|316.03|313.63|315.96|313.56|0
1654516060000|2022-06-06 11:47:40|316.03|313.63|315.96|313.56|316.09|313.69|315.96|313.56|0
1654516070000|2022-06-06 11:47:50|316.09|313.69|316.09|313.69|316.09|313.69|316.09|313.69|0
1654516080000|2022-06-06 11:48:00|316.35|313.95|316.35|313.95|316.35|313.95|316.35|313.95|0
1654516090000|2022-06-06 11:48:10|316.42|314.02|316.35|313.95|316.48|314.08|316.35|313.95|0
1654516100000|2022-06-06 11:48:20|316.48|314.08|316.48|314.08|316.48|314.08|316.48|314.08|0
1654516110000|2022-06-06 11:48:30|316.61|314.21|316.48|314.08|316.61|314.21|316.48|314.08|0
1654516120000|2022-06-06 11:48:40|316.61|314.21|316.61|314.21|316.61|314.21|316.61|314.21|0
1654516130000|2022-06-06 11:48:50|316.48|314.08|316.61|314.21|316.61|314.21|316.48|314.08|0
1654516140000|2022-06-06 11:49:00|316.74|314.34|316.74|314.34|316.87|314.47|316.74|314.34|0
1654516150000|2022-06-06 11:49:10|316.87|314.47|316.87|314.47|316.87|314.47|316.87|314.47|0
1654516160000|2022-06-06 11:49:20|317|314.6|317.13|314.73|317.13|314.73|317|314.6|0
1654516170000|2022-06-06 11:49:30|317.26|314.86|317.26|314.86|317.26|314.86|317.13|314.73|0
1654516180000|2022-06-06 11:49:40|317.39|314.99|317.65|315.25|318.17|315.77|317.39|314.99|0
1654516190000|2022-06-06 11:49:50|317.52|315.12|317.52|315.12|317.52|315.12|317.52|315.12|0
1654516200000|2022-06-06 11:50:00|317.59|315.19|317.52|315.12|317.59|315.19|317.52|315.12|0
1654516210000|2022-06-06 11:50:10|317.65|315.25|317.91|315.51|317.91|315.51|317.65|315.25|0
1654516220000|2022-06-06 11:50:20|318.04|315.64|317.91|315.51|318.04|315.64|317.91|315.51|0
1654516230000|2022-06-06 11:50:30|317.85|315.45|317.91|315.51|317.91|315.51|317.78|315.38|0
1654516240000|2022-06-06 11:50:40|317.78|315.38|317.78|315.38|317.78|315.38|317.78|315.38|0
1654516250000|2022-06-06 11:50:50|317.91|315.51|317.85|315.45|317.91|315.51|317.78|315.38|0
1654516260000|2022-06-06 11:51:00|317.78|315.38|317.78|315.38|317.78|315.38|317.65|315.25|0
1654516270000|2022-06-06 11:51:10|317.65|315.25|317.91|315.51|317.91|315.51|317.65|315.25|0
1654516280000|2022-06-06 11:51:20|317.85|315.45|317.91|315.51|317.91|315.51|317.85|315.45|0
1654516290000|2022-06-06 11:51:30|318.04|315.64|317.65|315.25|318.04|315.64|317.65|315.25|0
1654516300000|2022-06-06 11:51:40|317.91|315.51|317.78|315.38|317.91|315.51|317.78|315.38|0
1654516310000|2022-06-06 11:51:50|317.65|315.25|317.72|315.32|317.72|315.32|317.65|315.25|0
1654516320000|2022-06-06 11:52:00|317.65|315.25|317.26|314.86|317.65|315.25|317.26|314.86|0
1654516330000|2022-06-06 11:52:10|317.13|314.73|317|314.6|317.13|314.73|317|314.6|0
1654516340000|2022-06-06 11:52:20|316.87|314.47|316.87|314.47|316.87|314.47|316.87|314.47|0
1654516350000|2022-06-06 11:52:30|316.68|314.28|316.61|314.21|316.74|314.34|316.61|314.21|0
1654516360000|2022-06-06 11:52:40|316.68|314.28|316.09|313.69|316.68|314.28|316.09|313.69|0
1654516370000|2022-06-06 11:52:50|315.96|313.56|316.09|313.69|316.09|313.69|315.96|313.56|0
1654516380000|2022-06-06 11:53:00|316.22|313.82|316.16|313.76|316.22|313.82|316.16|313.76|0
1654516390000|2022-06-06 11:53:10|316.35|313.95|315.96|313.56|316.35|313.95|315.96|313.56|0
1654516400000|2022-06-06 11:53:20|315.83|313.43|315.83|313.43|315.83|313.43|315.83|313.43|0
1654516420000|2022-06-06 11:53:40|316.09|313.69|316.09|313.69|316.09|313.69|316.09|313.69|0
1654516430000|2022-06-06 11:53:50|316.22|313.82|316.22|313.82|316.22|313.82|316.22|313.82|0
1654516440000|2022-06-06 11:54:00|316.09|313.69|315.96|313.56|316.09|313.69|315.96|313.56|0
1654516450000|2022-06-06 11:54:10|315.83|313.43|315.83|313.43|315.83|313.43|315.83|313.43|0
1654516460000|2022-06-06 11:54:20|315.77|313.37|315.83|313.43|315.83|313.43|315.7|313.3|0
1654516480000|2022-06-06 11:54:40|315.96|313.56|316.09|313.69|316.09|313.69|315.96|313.56|0
1654516490000|2022-06-06 11:54:50|315.96|313.56|316.29|313.89|316.29|313.89|315.96|313.56|0
1654516500000|2022-06-06 11:55:00|315.18|312.78|315.05|312.65|315.18|312.78|315.05|312.65|0
1654516510000|2022-06-06 11:55:10|315.31|312.91|315.05|312.65|315.31|312.91|315.05|312.65|0
1654516520000|2022-06-06 11:55:20|315.18|312.78|315.38|312.98|315.38|312.98|315.18|312.78|0
1654516530000|2022-06-06 11:55:30|315.31|312.91|315.57|313.17|315.57|313.17|315.31|312.91|0
1654516540000|2022-06-06 11:55:40|315.44|313.04|315.57|313.17|315.57|313.17|315.44|313.04|0
1654516560000|2022-06-06 11:56:00|315.51|313.11|315.51|313.11|315.51|313.11|315.51|313.11|0
1654516570000|2022-06-06 11:56:10|315.31|312.91|315.31|312.91|315.31|312.91|315.31|312.91|0
1654516580000|2022-06-06 11:56:20|315.18|312.78|315.18|312.78|315.18|312.78|315.18|312.78|0
1654516590000|2022-06-06 11:56:30|315.31|312.91|315.18|312.78|315.31|312.91|315.18|312.78|0
1654516600000|2022-06-06 11:56:40|315.05|312.65|315.05|312.65|315.18|312.78|315.05|312.65|0
1654516610000|2022-06-06 11:56:50|315.18|312.78|315.18|312.78|315.18|312.78|315.18|312.78|0
1654516620000|2022-06-06 11:57:00|315.12|312.72|315.05|312.65|315.12|312.72|315.05|312.65|0
1654516630000|2022-06-06 11:57:10|315.12|312.72|315.05|312.65|315.18|312.78|315.05|312.65|0
1654516640000|2022-06-06 11:57:20|314.99|312.59|314.86|312.46|314.99|312.59|314.86|312.46|0
1654516650000|2022-06-06 11:57:30|314.79|312.39|314.79|312.39|314.79|312.39|314.66|312.26|0
1654516660000|2022-06-06 11:57:40|314.66|312.26|314.66|312.26|314.66|312.26|314.66|312.26|0
1654516670000|2022-06-06 11:57:50|314.79|312.39|314.53|312.13|314.79|312.39|314.53|312.13|0
1654516680000|2022-06-06 11:58:00|314.66|312.26|314.4|312|314.66|312.26|314.4|312|0
1654516690000|2022-06-06 11:58:10|314.53|312.13|314.4|312|314.53|312.13|314.4|312|0
1654516720000|2022-06-06 11:58:40|314.34|311.94|314.34|311.94|314.4|312|314.34|311.94|0
1654516730000|2022-06-06 11:58:50|314.4|312|314.4|312|314.4|312|314.34|311.94|0
1654516740000|2022-06-06 11:59:00|314.34|311.94|314.4|312|314.4|312|314.34|311.94|0
1654516750000|2022-06-06 11:59:10|314.34|311.94|314.4|312|314.4|312|314.34|311.94|0
1654516760000|2022-06-06 11:59:20|314.34|311.94|314.4|312|314.4|312|314.34|311.94|0
1654516770000|2022-06-06 11:59:30|314.15|311.75|314.15|311.75|314.15|311.75|314.15|311.75|0
1654516780000|2022-06-06 11:59:40|313.89|311.49|314.02|311.62|314.02|311.62|313.89|311.49|0
1654516790000|2022-06-06 11:59:50|313.89|311.49|313.89|311.49|313.89|311.49|313.89|311.49|0
1654516800000|2022-06-06 12:00:00|313.63|311.23|313.63|311.23|313.76|311.36|313.63|311.23|0
1654516810000|2022-06-06 12:00:10|313.89|311.49|313.89|311.49|313.89|311.49|313.76|311.36|0
1654516820000|2022-06-06 12:00:20|314.02|311.62|313.63|311.23|314.02|311.62|313.63|311.23|0
1654516830000|2022-06-06 12:00:30|313.89|311.49|314.02|311.62|314.02|311.62|313.89|311.49|0
1654516840000|2022-06-06 12:00:40|314.14|311.74|314.14|311.74|314.14|311.74|314.14|311.74|0
1654516850000|2022-06-06 12:00:50|314.02|311.62|314.02|311.62|314.14|311.74|314.02|311.62|0
1654516860000|2022-06-06 12:01:00|314.14|311.74|314.02|311.62|314.14|311.74|314.02|311.62|0
1654516880000|2022-06-06 12:01:20|314.08|311.68|314.14|311.74|314.14|311.74|314.08|311.68|0
1654516890000|2022-06-06 12:01:30|314.02|311.62|314.14|311.74|314.14|311.74|314.02|311.62|0
1654516900000|2022-06-06 12:01:40|314.01|311.61|314.01|311.61|314.01|311.61|314.01|311.61|0
1654516910000|2022-06-06 12:01:50|313.76|311.36|313.76|311.36|313.89|311.49|313.76|311.36|0
1654516920000|2022-06-06 12:02:00|313.89|311.49|314.01|311.61|314.01|311.61|313.89|311.49|0
1654516940000|2022-06-06 12:02:20|313.89|311.49|313.89|311.49|313.89|311.49|313.89|311.49|0
1654516950000|2022-06-06 12:02:30|313.95|311.55|313.89|311.49|314.14|311.74|313.89|311.49|0
1654516960000|2022-06-06 12:02:40|314.01|311.61|314.01|311.61|314.01|311.61|314.01|311.61|0
1654516970000|2022-06-06 12:02:50|314.14|311.74|314.14|311.74|314.14|311.74|314.01|311.61|0
1654516980000|2022-06-06 12:03:00|314.08|311.68|314.14|311.74|314.14|311.74|314.08|311.68|0
1654516990000|2022-06-06 12:03:10|314.08|311.68|313.89|311.49|314.08|311.68|313.89|311.49|0
1654517000000|2022-06-06 12:03:20|314.01|311.61|314.27|311.87|314.27|311.87|313.89|311.49|0
1654517010000|2022-06-06 12:03:30|314.14|311.74|314.27|311.87|314.27|311.87|314.14|311.74|0
1654517020000|2022-06-06 12:03:40|314.21|311.81|314.14|311.74|314.27|311.87|314.14|311.74|0
1654517030000|2022-06-06 12:03:50|314.21|311.81|314.4|312|314.4|312|314.21|311.81|0
1654517050000|2022-06-06 12:04:10|314.27|311.87|314.4|312|314.4|312|314.27|311.87|0
1654517060000|2022-06-06 12:04:20|314.53|312.13|314.53|312.13|314.53|312.13|314.53|312.13|0
1654517080000|2022-06-06 12:04:40|314.4|312|314.53|312.13|314.53|312.13|314.4|312|0
1654517100000|2022-06-06 12:05:00|314.66|312.26|314.66|312.26|314.66|312.26|314.66|312.26|0
1654517110000|2022-06-06 12:05:10|314.6|312.2|314.6|312.2|314.6|312.2|314.6|312.2|0
1654517120000|2022-06-06 12:05:20|314.66|312.26|314.66|312.26|314.66|312.26|314.66|312.26|0
1654517130000|2022-06-06 12:05:30|314.53|312.13|314.53|312.13|314.53|312.13|314.53|312.13|0
1654517160000|2022-06-06 12:06:00|314.4|312|314.53|312.13|314.53|312.13|314.4|312|0
1654517170000|2022-06-06 12:06:10|314.4|312|314.14|311.74|314.4|312|314.14|311.74|0
1654517180000|2022-06-06 12:06:20|314.27|311.87|314.27|311.87|314.27|311.87|314.27|311.87|0
1654517200000|2022-06-06 12:06:40|314.14|311.74|314.4|312|314.4|312|314.14|311.74|0
1654517210000|2022-06-06 12:06:50|314.53|312.13|314.53|312.13|314.53|312.13|314.53|312.13|0
1654517220000|2022-06-06 12:07:00|314.79|312.39|314.6|312.2|314.79|312.39|314.53|312.13|0
1654517230000|2022-06-06 12:07:10|314.53|312.13|314.53|312.13|314.66|312.26|314.53|312.13|0
1654517240000|2022-06-06 12:07:20|314.4|312|314.4|312|314.4|312|314.4|312|0
1654517260000|2022-06-06 12:07:40|314.53|312.13|314.53|312.13|314.53|312.13|314.53|312.13|0
1654517270000|2022-06-06 12:07:50|314.66|312.26|314.14|311.74|314.66|312.26|314.14|311.74|0
1654517280000|2022-06-06 12:08:00|314.27|311.87|314.14|311.74|314.27|311.87|314.14|311.74|0
1654517290000|2022-06-06 12:08:10|313.88|311.48|314.01|311.61|314.01|311.61|313.88|311.48|0
1654517300000|2022-06-06 12:08:20|313.88|311.48|314.01|311.61|314.01|311.61|313.88|311.48|0
1654517310000|2022-06-06 12:08:30|313.88|311.48|314.01|311.61|314.01|311.61|313.88|311.48|0
1654517320000|2022-06-06 12:08:40|313.95|311.55|313.75|311.35|313.95|311.55|313.75|311.35|0
1654517330000|2022-06-06 12:08:50|313.62|311.22|313.37|310.97|313.62|311.22|313.37|310.97|0
1654517340000|2022-06-06 12:09:00|312.85|310.45|312.85|310.45|312.98|310.58|312.85|310.45|0
1654517350000|2022-06-06 12:09:10|313.11|310.71|313.56|311.16|313.56|311.16|313.11|310.71|0
1654517360000|2022-06-06 12:09:20|313.62|311.22|313.88|311.48|313.88|311.48|313.62|311.22|0
1654517370000|2022-06-06 12:09:30|313.82|311.42|313.95|311.55|314.01|311.61|313.82|311.42|0
1654517380000|2022-06-06 12:09:40|313.75|311.35|313.82|311.42|313.82|311.42|313.69|311.29|0
1654517390000|2022-06-06 12:09:50|314.01|311.61|313.88|311.48|314.14|311.74|313.88|311.48|0
1654517400000|2022-06-06 12:10:00|314.01|311.61|313.95|311.55|314.01|311.61|313.88|311.48|0
1654517410000|2022-06-06 12:10:10|313.88|311.48|313.88|311.48|313.88|311.48|313.88|311.48|0
1654517420000|2022-06-06 12:10:20|313.75|311.35|313.75|311.35|313.75|311.35|313.75|311.35|0
1654517430000|2022-06-06 12:10:30|313.62|311.22|313.56|311.16|313.62|311.22|313.49|311.09|0
1654517440000|2022-06-06 12:10:40|313.62|311.22|313.49|311.09|313.62|311.22|313.49|311.09|0
1654517450000|2022-06-06 12:10:50|313.37|310.97|313.3|310.9|313.37|310.97|313.24|310.84|0
1654517460000|2022-06-06 12:11:00|313.24|310.84|313.37|310.97|313.37|310.97|313.11|310.71|0
1654517470000|2022-06-06 12:11:10|313.43|311.03|313.24|310.84|313.49|311.09|313.24|310.84|0
1654517480000|2022-06-06 12:11:20|313.37|310.97|313.24|310.84|313.37|310.97|313.24|310.84|0
1654517490000|2022-06-06 12:11:30|313.3|310.9|313.49|311.09|313.49|311.09|313.3|310.9|0
1654517500000|2022-06-06 12:11:40|313.62|311.22|313.43|311.03|313.62|311.22|313.43|311.03|0
1654517510000|2022-06-06 12:11:50|313.36|310.96|313.24|310.84|313.36|310.96|313.24|310.84|0
1654517520000|2022-06-06 12:12:00|313.36|310.96|313.36|310.96|313.36|310.96|313.36|310.96|0
1654517530000|2022-06-06 12:12:10|313.49|311.09|313.49|311.09|313.49|311.09|313.49|311.09|0
1654517540000|2022-06-06 12:12:20|313.36|310.96|313.49|311.09|313.49|311.09|313.36|310.96|0
1654517550000|2022-06-06 12:12:30|313.62|311.22|313.49|311.09|313.62|311.22|313.49|311.09|0
1654517560000|2022-06-06 12:12:40|313.36|310.96|313.49|311.09|313.49|311.09|313.36|310.96|0
1654517570000|2022-06-06 12:12:50|313.62|311.22|313.49|311.09|313.62|311.22|313.49|311.09|0
1654517580000|2022-06-06 12:13:00|313.62|311.22|313.49|311.09|313.62|311.22|313.49|311.09|0
1654517590000|2022-06-06 12:13:10|313.56|311.16|313.56|311.16|313.56|311.16|313.56|311.16|0
1654517600000|2022-06-06 12:13:20|313.62|311.22|313.56|311.16|313.62|311.22|313.56|311.16|0
1654517610000|2022-06-06 12:13:30|313.62|311.22|313.75|311.35|313.75|311.35|313.62|311.22|0
1654517620000|2022-06-06 12:13:40|313.69|311.29|313.75|311.35|313.75|311.35|313.62|311.22|0
1654517630000|2022-06-06 12:13:50|313.62|311.22|313.49|311.09|313.62|311.22|313.36|310.96|0
1654517640000|2022-06-06 12:14:00|313.43|311.03|313.43|311.03|313.43|311.03|313.36|310.96|0
1654517650000|2022-06-06 12:14:10|313.36|310.96|313.43|311.03|313.43|311.03|313.36|310.96|0
1654517660000|2022-06-06 12:14:20|313.49|311.09|313.49|311.09|313.49|311.09|313.49|311.09|0
1654517670000|2022-06-06 12:14:30|313.62|311.22|313.43|311.03|313.62|311.22|313.43|311.03|0
1654517680000|2022-06-06 12:14:40|313.49|311.09|313.49|311.09|313.49|311.09|313.43|311.03|0
1654517690000|2022-06-06 12:14:50|313.56|311.16|313.49|311.09|313.56|311.16|313.49|311.09|0
1654517700000|2022-06-06 12:15:00|313.43|311.03|313.49|311.09|313.49|311.09|313.43|311.03|0
1654517710000|2022-06-06 12:15:10|313.43|311.03|313.43|311.03|313.43|311.03|313.43|311.03|0
1654517720000|2022-06-06 12:15:20|313.36|310.96|313.36|310.96|313.49|311.09|313.36|310.96|0
1654517730000|2022-06-06 12:15:30|313.23|310.83|313.11|310.71|313.23|310.83|313.11|310.71|0
1654517740000|2022-06-06 12:15:40|312.98|310.58|313.11|310.71|313.11|310.71|312.98|310.58|0
1654517750000|2022-06-06 12:15:50|312.98|310.58|312.98|310.58|312.98|310.58|312.98|310.58|0
1654517760000|2022-06-06 12:16:00|313.23|310.83|313.11|310.71|313.23|310.83|313.11|310.71|0
1654517770000|2022-06-06 12:16:10|312.98|310.58|312.98|310.58|313.04|310.64|312.98|310.58|0
1654517780000|2022-06-06 12:16:20|313.1|310.7|313.1|310.7|313.1|310.7|313.1|310.7|0
1654517790000|2022-06-06 12:16:30|313.23|310.83|313.36|310.96|313.36|310.96|313.23|310.83|0
1654517800000|2022-06-06 12:16:40|313.23|310.83|313.1|310.7|313.23|310.83|313.1|310.7|0
1654517810000|2022-06-06 12:16:50|313.23|310.83|313.23|310.83|313.23|310.83|313.23|310.83|0
1654517820000|2022-06-06 12:17:00|313.1|310.7|313.23|310.83|313.23|310.83|313.1|310.7|0
1654517830000|2022-06-06 12:17:10|313.17|310.77|313.36|310.96|313.36|310.96|313.17|310.77|0
1654517840000|2022-06-06 12:17:20|313.23|310.83|313.36|310.96|313.36|310.96|313.23|310.83|0
1654517860000|2022-06-06 12:17:40|313.23|310.83|313.23|310.83|313.23|310.83|313.23|310.83|0
1654517870000|2022-06-06 12:17:50|313.36|310.96|313.36|310.96|313.36|310.96|313.36|310.96|0
1654517880000|2022-06-06 12:18:00|313.49|311.09|313.49|311.09|313.49|311.09|313.49|311.09|0
1654517900000|2022-06-06 12:18:20|313.62|311.22|313.62|311.22|313.62|311.22|313.62|311.22|0
1654517930000|2022-06-06 12:18:50|313.75|311.35|313.75|311.35|313.75|311.35|313.75|311.35|0
1654517940000|2022-06-06 12:19:00|313.62|311.22|313.62|311.22|313.62|311.22|313.62|311.22|0
1654517950000|2022-06-06 12:19:10|313.75|311.35|313.75|311.35|313.75|311.35|313.75|311.35|0
1654517960000|2022-06-06 12:19:20|313.88|311.48|313.88|311.48|313.94|311.54|313.88|311.48|0
1654517970000|2022-06-06 12:19:30|313.94|311.54|313.94|311.54|313.94|311.54|313.94|311.54|0
1654517980000|2022-06-06 12:19:40|314.01|311.61|314.14|311.74|314.14|311.74|314.01|311.61|0
1654518000000|2022-06-06 12:20:00|314.07|311.67|314.26|311.86|314.26|311.86|314.07|311.67|0
1654518010000|2022-06-06 12:20:10|314.2|311.8|314.2|311.8|314.2|311.8|314.2|311.8|0
1654518020000|2022-06-06 12:20:20|314.26|311.86|314.39|311.99|314.52|312.12|314.14|311.74|0
1654518030000|2022-06-06 12:20:30|314.46|312.06|314.65|312.25|314.65|312.25|314.46|312.06|0
1654518040000|2022-06-06 12:20:40|314.52|312.12|314.65|312.25|314.65|312.25|314.52|312.12|0
1654518050000|2022-06-06 12:20:50|314.52|312.12|314.65|312.25|314.78|312.38|314.52|312.12|0
1654518060000|2022-06-06 12:21:00|314.78|312.38|314.65|312.25|314.78|312.38|314.65|312.25|0
1654518070000|2022-06-06 12:21:10|314.78|312.38|314.65|312.25|314.78|312.38|314.52|312.12|0
1654518080000|2022-06-06 12:21:20|314.52|312.12|314.59|312.19|314.65|312.25|314.52|312.12|0
1654518090000|2022-06-06 12:21:30|314.65|312.25|314.78|312.38|314.85|312.45|314.65|312.25|0
1654518100000|2022-06-06 12:21:40|314.85|312.45|315.04|312.64|315.04|312.64|314.85|312.45|0
1654518110000|2022-06-06 12:21:50|314.91|312.51|315.04|312.64|315.04|312.64|314.91|312.51|0
1654518120000|2022-06-06 12:22:00|315.17|312.77|315.17|312.77|315.17|312.77|315.04|312.64|0
1654518130000|2022-06-06 12:22:10|315.24|312.84|315.17|312.77|315.24|312.84|315.17|312.77|0
1654518140000|2022-06-06 12:22:20|315.3|312.9|315.17|312.77|315.3|312.9|315.17|312.77|0
1654518150000|2022-06-06 12:22:30|315.04|312.64|315.04|312.64|315.04|312.64|315.04|312.64|0
1654518160000|2022-06-06 12:22:40|314.91|312.51|314.91|312.51|315.04|312.64|314.91|312.51|0
1654518170000|2022-06-06 12:22:50|315.04|312.64|315.3|312.9|315.3|312.9|315.04|312.64|0
1654518180000|2022-06-06 12:23:00|315.37|312.97|315.3|312.9|315.37|312.97|315.3|312.9|0
1654518190000|2022-06-06 12:23:10|315.17|312.77|315.17|312.77|315.17|312.77|315.17|312.77|0
1654518200000|2022-06-06 12:23:20|315.24|312.84|315.17|312.77|315.24|312.84|315.17|312.77|0
1654518210000|2022-06-06 12:23:30|315.3|312.9|315.3|312.9|315.3|312.9|315.3|312.9|0
1654518220000|2022-06-06 12:23:40|315.36|312.96|315.3|312.9|315.36|312.96|315.3|312.9|0
1654518230000|2022-06-06 12:23:50|315.43|313.03|315.3|312.9|315.43|313.03|315.3|312.9|0
1654518250000|2022-06-06 12:24:10|315.17|312.77|315.43|313.03|315.43|313.03|315.17|312.77|0
1654518260000|2022-06-06 12:24:20|315.36|312.96|315.17|312.77|315.36|312.96|315.17|312.77|0
1654518270000|2022-06-06 12:24:30|315.23|312.83|315.3|312.9|315.3|312.9|315.17|312.77|0
1654518280000|2022-06-06 12:24:40|315.43|313.03|315.69|313.29|316.01|313.61|315.43|313.03|0
1654518290000|2022-06-06 12:24:50|315.82|313.42|315.69|313.29|315.82|313.42|315.69|313.29|0
1654518300000|2022-06-06 12:25:00|315.82|313.42|315.94|313.54|315.94|313.54|315.82|313.42|0
1654518310000|2022-06-06 12:25:10|316.01|313.61|315.82|313.42|316.01|313.61|315.82|313.42|0
1654518320000|2022-06-06 12:25:20|315.69|313.29|315.94|313.54|315.94|313.54|315.69|313.29|0
1654518340000|2022-06-06 12:25:40|315.81|313.41|315.81|313.41|315.81|313.41|315.81|313.41|0
1654518350000|2022-06-06 12:25:50|315.69|313.29|315.69|313.29|315.69|313.29|315.69|313.29|0
1654518360000|2022-06-06 12:26:00|315.62|313.22|315.69|313.29|315.69|313.29|315.62|313.22|0
1654518370000|2022-06-06 12:26:10|315.68|313.28|315.17|312.77|315.68|313.28|315.17|312.77|0
1654518380000|2022-06-06 12:26:20|315.3|312.9|315.43|313.03|315.43|313.03|315.3|312.9|0
1654518390000|2022-06-06 12:26:30|315.3|312.9|315.3|312.9|315.3|312.9|315.3|312.9|0
1654518400000|2022-06-06 12:26:40|315.23|312.83|315.3|312.9|315.3|312.9|315.17|312.77|0
1654518410000|2022-06-06 12:26:50|315.17|312.77|315.3|312.9|315.36|312.96|315.17|312.77|0
1654518420000|2022-06-06 12:27:00|315.23|312.83|315.17|312.77|315.23|312.83|315.17|312.77|0
1654518430000|2022-06-06 12:27:10|315.23|312.83|315.3|312.9|315.3|312.9|315.23|312.83|0
1654518440000|2022-06-06 12:27:20|315.43|313.03|315.43|313.03|315.43|313.03|315.43|313.03|0
1654518460000|2022-06-06 12:27:40|315.55|313.15|315.68|313.28|315.68|313.28|315.55|313.15|0
1654518470000|2022-06-06 12:27:50|315.55|313.15|315.55|313.15|315.55|313.15|315.55|313.15|0
1654518480000|2022-06-06 12:28:00|315.68|313.28|315.3|312.9|315.68|313.28|315.3|312.9|0
1654518490000|2022-06-06 12:28:10|314.91|312.51|314.91|312.51|314.97|312.57|314.78|312.38|0
1654518500000|2022-06-06 12:28:20|314.65|312.25|314.26|311.86|314.65|312.25|314.26|311.86|0
1654518510000|2022-06-06 12:28:30|314.39|311.99|314.39|311.99|314.39|311.99|314.26|311.86|0
1654518520000|2022-06-06 12:28:40|314.26|311.86|314.46|312.06|314.46|312.06|314.26|311.86|0
1654518530000|2022-06-06 12:28:50|314.72|312.32|314.72|312.32|314.72|312.32|314.65|312.25|0
1654518540000|2022-06-06 12:29:00|314.52|312.12|313.79|311.39|314.52|312.12|313.79|311.39|0
1654518550000|2022-06-06 12:29:10|313.85|311.45|314.3|311.9|314.3|311.9|313.85|311.45|0
1654518560000|2022-06-06 12:29:20|314.37|311.97|314.43|312.03|314.43|312.03|314.37|311.97|0
1654518570000|2022-06-06 12:29:30|314.5|312.1|314.69|312.29|314.69|312.29|314.5|312.1|0
1654518580000|2022-06-06 12:29:40|314.56|312.16|314.56|312.16|314.56|312.16|314.56|312.16|0
1654518590000|2022-06-06 12:29:50|314.63|312.23|314.76|312.36|314.76|312.36|314.56|312.16|0
1654518600000|2022-06-06 12:30:00|314.69|312.29|314.5|312.1|314.69|312.29|314.5|312.1|0
1654518610000|2022-06-06 12:30:10|314.63|312.23|314.43|312.03|314.69|312.29|314.43|312.03|0
1654518620000|2022-06-06 12:30:20|314.56|312.16|314.43|312.03|314.56|312.16|314.43|312.03|0
1654518630000|2022-06-06 12:30:30|314.3|311.9|314.17|311.77|314.3|311.9|314.17|311.77|0
1654518640000|2022-06-06 12:30:40|313.98|311.58|313.98|311.58|314.04|311.64|313.98|311.58|0
1654518650000|2022-06-06 12:30:50|314.04|311.64|313.91|311.51|314.04|311.64|313.91|311.51|0
1654518660000|2022-06-06 12:31:00|314.04|311.64|314.11|311.71|314.11|311.71|314.04|311.64|0
1654518670000|2022-06-06 12:31:10|314.3|311.9|314.17|311.77|314.3|311.9|314.04|311.64|0
1654518680000|2022-06-06 12:31:20|314.04|311.64|314.11|311.71|314.11|311.71|314.04|311.64|0
1654518690000|2022-06-06 12:31:30|314.17|311.77|314.43|312.03|314.43|312.03|314.17|311.77|0
1654518700000|2022-06-06 12:31:40|314.56|312.16|314.3|311.9|314.56|312.16|314.3|311.9|0
1654518710000|2022-06-06 12:31:50|314.11|311.71|314.11|311.71|314.11|311.71|314.11|311.71|0
1654518720000|2022-06-06 12:32:00|314.04|311.64|313.85|311.45|314.04|311.64|313.85|311.45|0
1654518730000|2022-06-06 12:32:10|313.91|311.51|314.04|311.64|314.04|311.64|313.91|311.51|0
1654518740000|2022-06-06 12:32:20|314.17|311.77|314.04|311.64|314.17|311.77|314.04|311.64|0
1654518750000|2022-06-06 12:32:30|314.17|311.77|314.17|311.77|314.17|311.77|314.17|311.77|0
1654518770000|2022-06-06 12:32:50|314.04|311.64|314.04|311.64|314.04|311.64|314.04|311.64|0
1654518780000|2022-06-06 12:33:00|314.11|311.71|314.11|311.71|314.11|311.71|314.11|311.71|0
1654518790000|2022-06-06 12:33:10|314.17|311.77|314.04|311.64|314.17|311.77|314.04|311.64|0
1654518800000|2022-06-06 12:33:20|313.98|311.58|314.04|311.64|314.04|311.64|313.98|311.58|0
1654518810000|2022-06-06 12:33:30|314.17|311.77|314.17|311.77|314.17|311.77|314.17|311.77|0
1654518820000|2022-06-06 12:33:40|314.04|311.64|314.04|311.64|314.17|311.77|314.04|311.64|0
1654518830000|2022-06-06 12:33:50|314.17|311.77|314.17|311.77|314.17|311.77|314.04|311.64|0
1654518840000|2022-06-06 12:34:00|314.04|311.64|313.91|311.51|314.04|311.64|313.91|311.51|0
1654518850000|2022-06-06 12:34:10|313.78|311.38|313.65|311.25|313.78|311.38|313.65|311.25|0
1654518860000|2022-06-06 12:34:20|313.52|311.12|313.52|311.12|313.59|311.19|313.52|311.12|0
1654518870000|2022-06-06 12:34:30|313.65|311.25|313.52|311.12|313.65|311.25|313.52|311.12|0
1654518880000|2022-06-06 12:34:40|313.39|310.99|313.46|311.06|313.46|311.06|313.39|310.99|0
1654518890000|2022-06-06 12:34:50|313.27|310.87|313.52|311.12|313.52|311.12|313.27|310.87|0
1654518900000|2022-06-06 12:35:00|313.39|310.99|313.27|310.87|313.39|310.99|313.27|310.87|0
1654518910000|2022-06-06 12:35:10|313.2|310.8|313.2|310.8|313.27|310.87|313.2|310.8|0
1654518920000|2022-06-06 12:35:20|313.27|310.87|313.27|310.87|313.39|310.99|313.27|310.87|0
1654518930000|2022-06-06 12:35:30|313.39|310.99|313.01|310.61|313.39|310.99|313.01|310.61|0
1654518940000|2022-06-06 12:35:40|312.62|310.22|312.62|310.22|312.62|310.22|312.62|310.22|0
1654518950000|2022-06-06 12:35:50|312.69|310.29|312.62|310.22|312.69|310.29|312.62|310.22|0
1654518960000|2022-06-06 12:36:00|312.88|310.48|312.75|310.35|312.88|310.48|312.75|310.35|0
1654518970000|2022-06-06 12:36:10|312.88|310.48|312.88|310.48|312.88|310.48|312.88|310.48|0
1654518980000|2022-06-06 12:36:20|313.01|310.61|312.88|310.48|313.01|310.61|312.88|310.48|0
1654518990000|2022-06-06 12:36:30|313.01|310.61|312.88|310.48|313.01|310.61|312.88|310.48|0
1654519000000|2022-06-06 12:36:40|313.01|310.61|312.88|310.48|313.01|310.61|312.88|310.48|0
1654519010000|2022-06-06 12:36:50|312.94|310.54|312.62|310.22|312.94|310.54|312.62|310.22|0
1654519020000|2022-06-06 12:37:00|312.56|310.16|312.49|310.09|312.56|310.16|312.49|310.09|0
1654519030000|2022-06-06 12:37:10|312.36|309.96|312.49|310.09|312.49|310.09|312.36|309.96|0
1654519040000|2022-06-06 12:37:20|312.36|309.96|312.23|309.83|312.36|309.96|312.23|309.83|0
1654519050000|2022-06-06 12:37:30|312.1|309.7|312.1|309.7|312.1|309.7|312.1|309.7|0
1654519060000|2022-06-06 12:37:40|312.04|309.64|312.1|309.7|312.1|309.7|311.97|309.57|0
1654519070000|2022-06-06 12:37:50|312.23|309.83|312.1|309.7|312.23|309.83|312.1|309.7|0
1654519080000|2022-06-06 12:38:00|311.97|309.57|311.97|309.57|311.97|309.57|311.97|309.57|0
1654519090000|2022-06-06 12:38:10|312.1|309.7|311.97|309.57|312.1|309.7|311.97|309.57|0
1654519100000|2022-06-06 12:38:20|312.1|309.7|312.04|309.64|312.1|309.7|311.97|309.57|0
1654519110000|2022-06-06 12:38:30|312.1|309.7|311.97|309.57|312.1|309.7|311.97|309.57|0
1654519120000|2022-06-06 12:38:40|312.1|309.7|312.1|309.7|312.23|309.83|312.1|309.7|0
1654519130000|2022-06-06 12:38:50|312.23|309.83|312.36|309.96|312.36|309.96|312.23|309.83|0
1654519140000|2022-06-06 12:39:00|312.23|309.83|312.1|309.7|312.23|309.83|312.1|309.7|0
1654519150000|2022-06-06 12:39:10|311.97|309.57|312.04|309.64|312.04|309.64|311.97|309.57|0
1654519160000|2022-06-06 12:39:20|311.97|309.57|311.97|309.57|312.04|309.64|311.97|309.57|0
1654519170000|2022-06-06 12:39:30|312.1|309.7|312.1|309.7|312.1|309.7|312.1|309.7|0
1654519190000|2022-06-06 12:39:50|311.97|309.57|311.97|309.57|311.97|309.57|311.97|309.57|0
1654519210000|2022-06-06 12:40:10|312.1|309.7|312.1|309.7|312.1|309.7|312.1|309.7|0
1654519220000|2022-06-06 12:40:20|312.23|309.83|312.1|309.7|312.23|309.83|311.97|309.57|0
1654519250000|2022-06-06 12:40:50|312.23|309.83|312.23|309.83|312.23|309.83|312.23|309.83|0
1654519260000|2022-06-06 12:41:00|312.36|309.96|312.23|309.83|312.36|309.96|312.23|309.83|0
1654519270000|2022-06-06 12:41:10|312.36|309.96|312.36|309.96|312.36|309.96|312.36|309.96|0
1654519290000|2022-06-06 12:41:30|312.49|310.09|312.49|310.09|312.49|310.09|312.49|310.09|0
1654519300000|2022-06-06 12:41:40|312.62|310.22|312.62|310.22|312.62|310.22|312.62|310.22|0
1654519330000|2022-06-06 12:42:10|312.75|310.35|312.75|310.35|312.75|310.35|312.75|310.35|0
1654519350000|2022-06-06 12:42:30|312.68|310.28|312.75|310.35|312.75|310.35|312.62|310.22|0
1654519380000|2022-06-06 12:43:00|312.87|310.47|313.13|310.73|313.13|310.73|312.87|310.47|0
1654519390000|2022-06-06 12:43:10|313.26|310.86|313.13|310.73|313.26|310.86|313.13|310.73|0
1654519400000|2022-06-06 12:43:20|313.2|310.8|313.2|310.8|313.2|310.8|313.2|310.8|0
1654519410000|2022-06-06 12:43:30|313.26|310.86|313.13|310.73|313.26|310.86|313.13|310.73|0
1654519420000|2022-06-06 12:43:40|313.26|310.86|313.26|310.86|313.26|310.86|313.26|310.86|0
1654519430000|2022-06-06 12:43:50|313.2|310.8|313.2|310.8|313.2|310.8|313.2|310.8|0
1654519440000|2022-06-06 12:44:00|313.13|310.73|312.62|310.22|313.13|310.73|312.62|310.22|0
1654519450000|2022-06-06 12:44:10|312.36|309.96|312.49|310.09|312.49|310.09|312.36|309.96|0
1654519460000|2022-06-06 12:44:20|312.62|310.22|312.62|310.22|312.62|310.22|312.62|310.22|0
1654519490000|2022-06-06 12:44:50|312.49|310.09|312.62|310.22|312.62|310.22|312.49|310.09|0
1654519500000|2022-06-06 12:45:00|312.74|310.34|312.62|310.22|312.74|310.34|312.62|310.22|0
1654519520000|2022-06-06 12:45:20|312.36|309.96|312.36|309.96|312.36|309.96|312.36|309.96|0
1654519530000|2022-06-06 12:45:30|312.62|310.22|312.62|310.22|312.62|310.22|312.62|310.22|0
1654519540000|2022-06-06 12:45:40|312.49|310.09|312.49|310.09|312.49|310.09|312.49|310.09|0
1654519550000|2022-06-06 12:45:50|312.55|310.15|312.36|309.96|312.55|310.15|312.36|309.96|0
1654519560000|2022-06-06 12:46:00|312.49|310.09|312.74|310.34|312.74|310.34|312.49|310.09|0
1654519570000|2022-06-06 12:46:10|312.87|310.47|312.62|310.22|312.87|310.47|312.62|310.22|0
1654519580000|2022-06-06 12:46:20|312.49|310.09|312.23|309.83|312.49|310.09|312.23|309.83|0
1654519590000|2022-06-06 12:46:30|312.36|309.96|312.23|309.83|312.36|309.96|312.23|309.83|0
1654519600000|2022-06-06 12:46:40|312.3|309.9|311.07|308.67|312.3|309.9|310.94|308.54|0
1654519610000|2022-06-06 12:46:50|311.46|309.06|310.94|308.54|311.46|309.06|310.94|308.54|0
1654519620000|2022-06-06 12:47:00|310.68|308.28|311.07|308.67|311.07|308.67|310.68|308.28|0
1654519630000|2022-06-06 12:47:10|310.81|308.41|310.56|308.16|310.81|308.41|310.3|307.9|0
1654519640000|2022-06-06 12:47:20|310.68|308.28|310.75|308.35|310.81|308.41|310.68|308.28|0
1654519650000|2022-06-06 12:47:30|310.81|308.41|310.81|308.41|310.81|308.41|310.81|308.41|0
1654519660000|2022-06-06 12:47:40|311.2|308.8|311.07|308.67|311.2|308.8|311.07|308.67|0
1654519670000|2022-06-06 12:47:50|311.2|308.8|311.2|308.8|311.2|308.8|311.2|308.8|0
1654519680000|2022-06-06 12:48:00|311.14|308.74|311.33|308.93|311.33|308.93|311.14|308.74|0
1654519690000|2022-06-06 12:48:10|311.46|309.06|311.46|309.06|311.46|309.06|311.46|309.06|0
1654519700000|2022-06-06 12:48:20|311.33|308.93|311.33|308.93|311.33|308.93|311.33|308.93|0
1654519710000|2022-06-06 12:48:30|311.46|309.06|311.45|309.05|311.46|309.06|311.45|309.05|0
1654519720000|2022-06-06 12:48:40|311.58|309.18|311.58|309.18|311.58|309.18|311.45|309.05|0
1654519730000|2022-06-06 12:48:50|311.45|309.05|311.45|309.05|311.45|309.05|311.45|309.05|0
1654519740000|2022-06-06 12:49:00|311.58|309.18|311.58|309.18|311.71|309.31|311.58|309.18|0
1654519750000|2022-06-06 12:49:10|311.45|309.05|311.58|309.18|311.58|309.18|311.45|309.05|0
1654519760000|2022-06-06 12:49:20|311.52|309.12|311.45|309.05|311.58|309.18|311.45|309.05|0
1654519780000|2022-06-06 12:49:40|311.33|308.93|311.45|309.05|311.45|309.05|311.33|308.93|0
1654519790000|2022-06-06 12:49:50|311.71|309.31|311.65|309.25|311.71|309.31|311.65|309.25|0
1654519800000|2022-06-06 12:50:00|311.71|309.31|311.71|309.31|311.71|309.31|311.58|309.18|0
1654519810000|2022-06-06 12:50:10|311.84|309.44|311.84|309.44|311.84|309.44|311.84|309.44|0
1654519820000|2022-06-06 12:50:20|311.71|309.31|311.71|309.31|311.71|309.31|311.58|309.18|0
1654519830000|2022-06-06 12:50:30|311.58|309.18|311.45|309.05|311.58|309.18|311.33|308.93|0
1654519840000|2022-06-06 12:50:40|311.58|309.18|311.58|309.18|311.58|309.18|311.58|309.18|0
1654519850000|2022-06-06 12:50:50|311.45|309.05|311.71|309.31|311.71|309.31|311.39|308.99|0
1654519860000|2022-06-06 12:51:00|312.48|310.08|312.61|310.21|312.61|310.21|312.48|310.08|0
1654519870000|2022-06-06 12:51:10|312.48|310.08|312.48|310.08|312.48|310.08|312.48|310.08|0
1654519880000|2022-06-06 12:51:20|312.61|310.21|312.61|310.21|312.61|310.21|312.61|310.21|0
1654519910000|2022-06-06 12:51:50|312.74|310.34|312.74|310.34|312.74|310.34|312.74|310.34|0
1654519920000|2022-06-06 12:52:00|312.68|310.28|313|310.6|313|310.6|312.68|310.28|0
1654519930000|2022-06-06 12:52:10|312.87|310.47|313.07|310.67|313.07|310.67|312.87|310.47|0
1654519940000|2022-06-06 12:52:20|312.87|310.47|312.87|310.47|313|310.6|312.87|310.47|0
1654519950000|2022-06-06 12:52:30|313|310.6|313.13|310.73|313.26|310.86|313|310.6|0
1654519960000|2022-06-06 12:52:40|313.26|310.86|313.26|310.86|313.26|310.86|313.26|310.86|0
1654519970000|2022-06-06 12:52:50|313.13|310.73|313.13|310.73|313.13|310.73|313.13|310.73|0
1654519980000|2022-06-06 12:53:00|313.26|310.86|313.39|310.99|313.39|310.99|313.26|310.86|0
1654519990000|2022-06-06 12:53:10|313.26|310.86|313.13|310.73|313.26|310.86|313.13|310.73|0
1654520000000|2022-06-06 12:53:20|313.19|310.79|313.19|310.79|313.19|310.79|313.19|310.79|0
1654520010000|2022-06-06 12:53:30|313.13|310.73|313.13|310.73|313.26|310.86|313.13|310.73|0
1654520020000|2022-06-06 12:53:40|313.26|310.86|313.26|310.86|313.26|310.86|313.13|310.73|0
1654520030000|2022-06-06 12:53:50|313.13|310.73|313.13|310.73|313.26|310.86|313.13|310.73|0
1654520040000|2022-06-06 12:54:00|313|310.6|313|310.6|313|310.6|313|310.6|0
1654520050000|2022-06-06 12:54:10|312.87|310.47|313|310.6|313|310.6|312.87|310.47|0
1654520070000|2022-06-06 12:54:30|312.87|310.47|312.87|310.47|312.87|310.47|312.87|310.47|0
1654520100000|2022-06-06 12:55:00|313|310.6|313.07|310.67|313.07|310.67|313|310.6|0
1654520110000|2022-06-06 12:55:10|313.13|310.73|313.26|310.86|313.26|310.86|313.13|310.73|0
1654520130000|2022-06-06 12:55:30|313.13|310.73|312.87|310.47|313.13|310.73|312.87|310.47|0
1654520140000|2022-06-06 12:55:40|312.74|310.34|312.74|310.34|312.74|310.34|312.74|310.34|0
1654520150000|2022-06-06 12:55:50|312.81|310.41|312.61|310.21|312.81|310.41|312.61|310.21|0
1654520160000|2022-06-06 12:56:00|312.74|310.34|312.74|310.34|312.74|310.34|312.74|310.34|0
1654520170000|2022-06-06 12:56:10|312.61|310.21|312.61|310.21|312.61|310.21|312.61|310.21|0
1654520180000|2022-06-06 12:56:20|312.55|310.15|312.61|310.21|312.68|310.28|312.55|310.15|0
1654520190000|2022-06-06 12:56:30|312.74|310.34|312.61|310.21|312.74|310.34|312.61|310.21|0
1654520200000|2022-06-06 12:56:40|312.74|310.34|313.13|310.73|313.19|310.79|312.61|310.21|0
1654520210000|2022-06-06 12:56:50|313.26|310.86|313.26|310.86|313.26|310.86|313.26|310.86|0
1654520220000|2022-06-06 12:57:00|313.38|310.98|313.38|310.98|313.38|310.98|313.38|310.98|0
1654520230000|2022-06-06 12:57:10|313.26|310.86|313.13|310.73|313.26|310.86|313.13|310.73|0
1654520240000|2022-06-06 12:57:20|313|310.6|313.38|310.98|313.38|310.98|313|310.6|0
1654520250000|2022-06-06 12:57:30|313.32|310.92|313.38|310.98|313.38|310.98|313.32|310.92|0
1654520260000|2022-06-06 12:57:40|313.13|310.73|313.13|310.73|313.13|310.73|313.13|310.73|0
1654520270000|2022-06-06 12:57:50|313.25|310.85|312.87|310.47|313.25|310.85|312.87|310.47|0
1654520280000|2022-06-06 12:58:00|312.68|310.28|313.38|310.98|313.38|310.98|312.61|310.21|0
1654520290000|2022-06-06 12:58:10|313.51|311.11|313.51|311.11|313.51|311.11|313.51|311.11|0
1654520300000|2022-06-06 12:58:20|313.77|311.37|313.51|311.11|313.77|311.37|313.51|311.11|0
1654520310000|2022-06-06 12:58:30|313.38|310.98|313.38|310.98|313.51|311.11|313.38|310.98|0
1654520320000|2022-06-06 12:58:40|313.45|311.05|313.45|311.05|313.45|311.05|313.38|310.98|0
1654520330000|2022-06-06 12:58:50|313.38|310.98|313.45|311.05|313.51|311.11|313.38|310.98|0
1654520340000|2022-06-06 12:59:00|313.38|310.98|313.19|310.79|313.38|310.98|313.13|310.73|0
1654520350000|2022-06-06 12:59:10|313.25|310.85|313.32|310.92|313.38|310.98|313.25|310.85|0
1654520360000|2022-06-06 12:59:20|313.38|310.98|313.45|311.05|313.51|311.11|313.38|310.98|0
1654520370000|2022-06-06 12:59:30|313.51|311.11|313.51|311.11|313.64|311.24|313.51|311.11|0
1654520380000|2022-06-06 12:59:40|313.38|310.98|313.45|311.05|313.45|311.05|313.38|310.98|0
1654520390000|2022-06-06 12:59:50|313.51|311.11|313.51|311.11|313.64|311.24|313.51|311.11|0
1654520400000|2022-06-06 13:00:00|313.38|310.98|313.38|310.98|313.38|310.98|313.38|310.98|0
1654520410000|2022-06-06 13:00:10|313.45|311.05|313.64|311.24|313.71|311.31|313.45|311.05|0
1654520420000|2022-06-06 13:00:20|313.77|311.37|314.03|311.63|314.03|311.63|313.71|311.31|0
1654520430000|2022-06-06 13:00:30|313.9|311.5|313.9|311.5|314.03|311.63|313.9|311.5|0
1654520440000|2022-06-06 13:00:40|313.77|311.37|313.51|311.11|313.77|311.37|313.38|310.98|0
1654520460000|2022-06-06 13:01:00|313.38|310.98|313.38|310.98|313.45|311.05|313.38|310.98|0
1654520470000|2022-06-06 13:01:10|313.51|311.11|313.25|310.85|313.51|311.11|313.25|310.85|0
1654520490000|2022-06-06 13:01:30|313.38|310.98|313.38|310.98|313.38|310.98|313.38|310.98|0
1654520500000|2022-06-06 13:01:40|313.45|311.05|313.51|311.11|313.51|311.11|313.45|311.05|0
1654520510000|2022-06-06 13:01:50|313.12|310.72|313.12|310.72|313.12|310.72|313.12|310.72|0
1654520520000|2022-06-06 13:02:00|313.25|310.85|313.51|311.11|313.51|311.11|313.25|310.85|0
1654520530000|2022-06-06 13:02:10|313.58|311.18|313.51|311.11|313.64|311.24|313.51|311.11|0
1654520540000|2022-06-06 13:02:20|313.38|310.98|313.25|310.85|313.38|310.98|313.25|310.85|0
1654520550000|2022-06-06 13:02:30|313.38|310.98|313.38|310.98|313.38|310.98|313.25|310.85|0
1654520560000|2022-06-06 13:02:40|313.51|311.11|313.64|311.24|313.64|311.24|313.51|311.11|0
1654520570000|2022-06-06 13:02:50|314.03|311.63|314.03|311.63|314.03|311.63|314.03|311.63|0
1654520580000|2022-06-06 13:03:00|313.9|311.5|313.38|310.98|313.9|311.5|313.38|310.98|0
1654520590000|2022-06-06 13:03:10|313.32|310.92|313.32|310.92|313.32|310.92|313.32|310.92|0
1654520600000|2022-06-06 13:03:20|313.38|310.98|313.38|310.98|313.38|310.98|313.38|310.98|0
1654520610000|2022-06-06 13:03:30|313.51|311.11|313.51|311.11|313.51|311.11|313.51|311.11|0
1654520620000|2022-06-06 13:03:40|313.58|311.18|313.77|311.37|313.77|311.37|313.58|311.18|0
1654520630000|2022-06-06 13:03:50|313.64|311.24|313.51|311.11|313.64|311.24|313.51|311.11|0
1654520640000|2022-06-06 13:04:00|313.64|311.24|313.64|311.24|313.77|311.37|313.64|311.24|0
1654520650000|2022-06-06 13:04:10|313.77|311.37|313.77|311.37|313.77|311.37|313.64|311.24|0
1654520660000|2022-06-06 13:04:20|313.64|311.24|313.38|310.98|313.64|311.24|313.38|310.98|0
1654520670000|2022-06-06 13:04:30|313.45|311.05|313.25|310.85|313.45|311.05|313.25|310.85|0
1654520680000|2022-06-06 13:04:40|313.32|310.92|313.38|310.98|313.38|310.98|313.32|310.92|0
1654520690000|2022-06-06 13:04:50|313.25|310.85|313.25|310.85|313.38|310.98|313.25|310.85|0
1654520700000|2022-06-06 13:05:00|313.45|311.05|313.45|311.05|313.45|311.05|313.45|311.05|0
1654520710000|2022-06-06 13:05:10|313.38|310.98|313.25|310.85|313.38|310.98|313.25|310.85|0
1654520720000|2022-06-06 13:05:20|312.86|310.46|312.86|310.46|312.99|310.59|312.86|310.46|0
1654520730000|2022-06-06 13:05:30|312.99|310.59|312.99|310.59|313.06|310.66|312.99|310.59|0
1654520740000|2022-06-06 13:05:40|312.86|310.46|312.73|310.33|312.86|310.46|312.73|310.33|0
1654520750000|2022-06-06 13:05:50|312.86|310.46|312.86|310.46|312.86|310.46|312.73|310.33|0
1654520760000|2022-06-06 13:06:00|312.73|310.33|312.73|310.33|312.73|310.33|312.61|310.21|0
1654520770000|2022-06-06 13:06:10|312.61|310.21|312.35|309.95|312.61|310.21|312.35|309.95|0
1654520780000|2022-06-06 13:06:20|312.48|310.08|312.48|310.08|312.48|310.08|312.35|309.95|0
1654520790000|2022-06-06 13:06:30|312.35|309.95|312.35|309.95|312.41|310.01|312.35|309.95|0
1654520800000|2022-06-06 13:06:40|312.61|310.21|312.86|310.46|312.86|310.46|312.61|310.21|0
1654520810000|2022-06-06 13:06:50|312.93|310.53|312.86|310.46|312.93|310.53|312.86|310.46|0
1654520820000|2022-06-06 13:07:00|313.12|310.72|313.12|310.72|313.12|310.72|313.12|310.72|0
1654520830000|2022-06-06 13:07:10|313.25|310.85|313.25|310.85|313.32|310.92|313.25|310.85|0
1654520840000|2022-06-06 13:07:20|313.12|310.72|313.12|310.72|313.12|310.72|313.12|310.72|0
1654520850000|2022-06-06 13:07:30|312.99|310.59|312.8|310.4|312.99|310.59|312.8|310.4|0
1654520860000|2022-06-06 13:07:40|312.86|310.46|312.73|310.33|312.86|310.46|312.73|310.33|0
1654520870000|2022-06-06 13:07:50|312.6|310.2|312.54|310.14|312.6|310.2|312.54|310.14|0
1654520880000|2022-06-06 13:08:00|312.6|310.2|312.73|310.33|312.73|310.33|312.48|310.08|0
1654520890000|2022-06-06 13:08:10|312.86|310.46|312.86|310.46|312.86|310.46|312.86|310.46|0
1654520900000|2022-06-06 13:08:20|312.99|310.59|312.99|310.59|313.12|310.72|312.99|310.59|0
1654520910000|2022-06-06 13:08:30|312.86|310.46|312.86|310.46|312.86|310.46|312.86|310.46|0
1654520920000|2022-06-06 13:08:40|312.93|310.53|312.86|310.46|312.93|310.53|312.86|310.46|0
1654520930000|2022-06-06 13:08:50|312.99|310.59|312.73|310.33|312.99|310.59|312.73|310.33|0
1654520940000|2022-06-06 13:09:00|312.93|310.53|312.73|310.33|312.99|310.59|312.73|310.33|0
1654520950000|2022-06-06 13:09:10|312.67|310.27|312.6|310.2|312.73|310.33|312.6|310.2|0
1654520960000|2022-06-06 13:09:20|312.54|310.14|312.67|310.27|312.67|310.27|312.48|310.08|0
1654520970000|2022-06-06 13:09:30|312.73|310.33|312.73|310.33|312.73|310.33|312.67|310.27|0
1654520980000|2022-06-06 13:09:40|312.6|310.2|312.47|310.07|312.6|310.2|312.47|310.07|0
1654520990000|2022-06-06 13:09:50|312.35|309.95|312.35|309.95|312.35|309.95|311.83|309.43|0
1654521000000|2022-06-06 13:10:00|312.47|310.07|312.47|310.07|312.6|310.2|312.47|310.07|0
1654521010000|2022-06-06 13:10:10|312.6|310.2|312.47|310.07|312.6|310.2|312.47|310.07|0
1654521030000|2022-06-06 13:10:30|312.35|309.95|312.22|309.82|312.35|309.95|312.22|309.82|0
1654521040000|2022-06-06 13:10:40|312.03|309.63|312.09|309.69|312.09|309.69|312.03|309.63|0
1654521050000|2022-06-06 13:10:50|311.96|309.56|311.9|309.5|311.96|309.56|311.83|309.43|0
1654521060000|2022-06-06 13:11:00|312.09|309.69|311.96|309.56|312.09|309.69|311.96|309.56|0
1654521070000|2022-06-06 13:11:10|312.03|309.63|311.96|309.56|312.03|309.63|311.96|309.56|0
1654521080000|2022-06-06 13:11:20|311.9|309.5|311.9|309.5|311.9|309.5|311.9|309.5|0
1654521090000|2022-06-06 13:11:30|311.96|309.56|311.83|309.43|311.96|309.56|311.83|309.43|0
1654521100000|2022-06-06 13:11:40|311.9|309.5|311.83|309.43|311.9|309.5|311.83|309.43|0
1654521110000|2022-06-06 13:11:50|311.9|309.5|311.96|309.56|311.96|309.56|311.9|309.5|0
1654521120000|2022-06-06 13:12:00|312.03|309.63|311.96|309.56|312.09|309.69|311.96|309.56|0
1654521130000|2022-06-06 13:12:10|311.83|309.43|311.83|309.43|311.9|309.5|311.83|309.43|0
1654521140000|2022-06-06 13:12:20|311.96|309.56|311.96|309.56|311.96|309.56|311.83|309.43|0
1654521160000|2022-06-06 13:12:40|311.83|309.43|311.9|309.5|311.96|309.56|311.83|309.43|0
1654521170000|2022-06-06 13:12:50|311.83|309.43|311.96|309.56|311.96|309.56|311.83|309.43|0
1654521190000|2022-06-06 13:13:10|312.09|309.69|311.96|309.56|312.09|309.69|311.96|309.56|0
1654521200000|2022-06-06 13:13:20|312.09|309.69|312.09|309.69|312.09|309.69|312.09|309.69|0
1654521210000|2022-06-06 13:13:30|311.96|309.56|311.83|309.43|311.96|309.56|311.83|309.43|0
1654521220000|2022-06-06 13:13:40|311.7|309.3|311.83|309.43|311.83|309.43|311.7|309.3|0
1654521230000|2022-06-06 13:13:50|311.7|309.3|311.7|309.3|311.83|309.43|311.7|309.3|0
1654521240000|2022-06-06 13:14:00|311.83|309.43|311.83|309.43|311.83|309.43|311.83|309.43|0
1654521250000|2022-06-06 13:14:10|311.7|309.3|311.7|309.3|311.7|309.3|311.7|309.3|0
1654521260000|2022-06-06 13:14:20|311.57|309.17|311.57|309.17|311.57|309.17|311.57|309.17|0
1654521270000|2022-06-06 13:14:30|311.7|309.3|311.83|309.43|311.83|309.43|311.7|309.3|0
1654521280000|2022-06-06 13:14:40|311.96|309.56|312.21|309.81|312.21|309.81|311.96|309.56|0
1654521290000|2022-06-06 13:14:50|312.15|309.75|312.34|309.94|312.34|309.94|312.09|309.69|0
1654521310000|2022-06-06 13:15:10|312.21|309.81|312.34|309.94|312.34|309.94|312.21|309.81|0
1654521320000|2022-06-06 13:15:20|312.21|309.81|312.47|310.07|312.47|310.07|312.21|309.81|0
1654521330000|2022-06-06 13:15:30|313.12|310.72|313.12|310.72|313.12|310.72|312.99|310.59|0
1654521340000|2022-06-06 13:15:40|313.25|310.85|313.12|310.72|313.25|310.85|313.12|310.72|0
1654521350000|2022-06-06 13:15:50|313.5|311.1|313.5|311.1|313.5|311.1|313.5|311.1|0
1654521360000|2022-06-06 13:16:00|313.63|311.23|314.41|312.01|314.41|312.01|313.63|311.23|0
1654521370000|2022-06-06 13:16:10|314.54|312.14|314.54|312.14|314.54|312.14|314.54|312.14|0
1654521380000|2022-06-06 13:16:20|314.41|312.01|314.41|312.01|314.54|312.14|314.28|311.88|0
1654521390000|2022-06-06 13:16:30|314.54|312.14|314.41|312.01|314.54|312.14|314.41|312.01|0
1654521400000|2022-06-06 13:16:40|314.8|312.4|315.06|312.66|315.19|312.79|314.8|312.4|0
1654521410000|2022-06-06 13:16:50|314.93|312.53|314.35|311.95|314.93|312.53|314.28|311.88|0
1654521420000|2022-06-06 13:17:00|314.28|311.88|314.28|311.88|314.41|312.01|314.28|311.88|0
1654521430000|2022-06-06 13:17:10|314.67|312.27|314.28|311.88|314.67|312.27|314.28|311.88|0
1654521440000|2022-06-06 13:17:20|314.41|312.01|314.15|311.75|314.41|312.01|314.15|311.75|0
1654521450000|2022-06-06 13:17:30|313.89|311.49|313.63|311.23|313.89|311.49|313.63|311.23|0
1654521460000|2022-06-06 13:17:40|313.57|311.17|313.63|311.23|313.63|311.23|313.57|311.17|0
1654521480000|2022-06-06 13:18:00|313.5|311.1|313.25|310.85|313.5|311.1|313.25|310.85|0
1654521490000|2022-06-06 13:18:10|313.18|310.78|312.99|310.59|313.18|310.78|312.99|310.59|0
1654521500000|2022-06-06 13:18:20|313.12|310.72|312.99|310.59|313.12|310.72|312.99|310.59|0
1654521510000|2022-06-06 13:18:30|313.05|310.65|313.12|310.72|313.12|310.72|312.99|310.59|0
1654521520000|2022-06-06 13:18:40|313.18|310.78|313.37|310.97|313.37|310.97|313.18|310.78|0
1654521530000|2022-06-06 13:18:50|313.5|311.1|313.37|310.97|313.5|311.1|313.37|310.97|0
1654521540000|2022-06-06 13:19:00|313.24|310.84|313.24|310.84|313.24|310.84|313.24|310.84|0
1654521560000|2022-06-06 13:19:20|313.18|310.78|313.37|310.97|313.37|310.97|313.18|310.78|0
1654521570000|2022-06-06 13:19:30|313.5|311.1|313.37|310.97|313.5|311.1|313.37|310.97|0
1654521580000|2022-06-06 13:19:40|313.5|311.1|313.5|311.1|313.5|311.1|313.5|311.1|0
1654521590000|2022-06-06 13:19:50|314.02|311.62|313.89|311.49|314.02|311.62|313.89|311.49|0
1654521600000|2022-06-06 13:20:00|314.02|311.62|313.89|311.49|314.02|311.62|313.89|311.49|0
1654521620000|2022-06-06 13:20:20|313.76|311.36|313.89|311.49|313.89|311.49|313.76|311.36|0
1654521630000|2022-06-06 13:20:30|313.76|311.36|313.89|311.49|313.89|311.49|313.76|311.36|0
1654521640000|2022-06-06 13:20:40|313.76|311.36|313.76|311.36|313.76|311.36|313.76|311.36|0
1654521650000|2022-06-06 13:20:50|313.83|311.43|313.76|311.36|313.83|311.43|313.76|311.36|0
1654521670000|2022-06-06 13:21:10|313.83|311.43|315.06|312.66|315.06|312.66|313.83|311.43|0
1654521680000|2022-06-06 13:21:20|314.93|312.53|314.93|312.53|314.93|312.53|314.93|312.53|0
1654521690000|2022-06-06 13:21:30|314.99|312.59|315.05|312.65|315.05|312.65|314.99|312.59|0
1654521700000|2022-06-06 13:21:40|315.18|312.78|315.25|312.85|315.31|312.91|315.18|312.78|0
1654521710000|2022-06-06 13:21:50|315.18|312.78|315.18|312.78|315.31|312.91|315.18|312.78|0
1654521720000|2022-06-06 13:22:00|315.12|312.72|315.12|312.72|315.12|312.72|315.12|312.72|0
1654521730000|2022-06-06 13:22:10|315.31|312.91|315.44|313.04|315.44|313.04|315.25|312.85|0
1654521740000|2022-06-06 13:22:20|315.38|312.98|315.44|313.04|315.44|313.04|315.38|312.98|0
1654521750000|2022-06-06 13:22:30|315.57|313.17|315.44|313.04|315.57|313.17|315.44|313.04|0
1654521760000|2022-06-06 13:22:40|315.18|312.78|315.25|312.85|315.31|312.91|315.18|312.78|0
1654521770000|2022-06-06 13:22:50|315.18|312.78|315.05|312.65|315.18|312.78|315.05|312.65|0
1654521780000|2022-06-06 13:23:00|315.18|312.78|315.05|312.65|315.18|312.78|315.05|312.65|0
1654521790000|2022-06-06 13:23:10|315.18|312.78|315.05|312.65|315.18|312.78|315.05|312.65|0
1654521800000|2022-06-06 13:23:20|314.92|312.52|314.99|312.59|315.05|312.65|314.92|312.52|0
1654521810000|2022-06-06 13:23:30|315.05|312.65|315.05|312.65|315.12|312.72|315.05|312.65|0
1654521820000|2022-06-06 13:23:40|314.92|312.52|314.92|312.52|315.05|312.65|314.92|312.52|0
1654521830000|2022-06-06 13:23:50|315.05|312.65|315.05|312.65|315.05|312.65|315.05|312.65|0
1654521840000|2022-06-06 13:24:00|315.12|312.72|315.12|312.72|315.12|312.72|315.12|312.72|0
1654521850000|2022-06-06 13:24:10|315.05|312.65|314.99|312.59|315.05|312.65|314.99|312.59|0
1654521860000|2022-06-06 13:24:20|314.92|312.52|314.79|312.39|314.92|312.52|314.79|312.39|0
1654521870000|2022-06-06 13:24:30|314.92|312.52|314.79|312.39|314.92|312.52|314.79|312.39|0
1654521910000|2022-06-06 13:25:10|314.92|312.52|315.18|312.78|315.18|312.78|314.92|312.52|0
1654521920000|2022-06-06 13:25:20|315.05|312.65|315.18|312.78|315.18|312.78|315.05|312.65|0
1654521940000|2022-06-06 13:25:40|315.05|312.65|315.18|312.78|315.18|312.78|315.05|312.65|0
1654521950000|2022-06-06 13:25:50|315.05|312.65|315.18|312.78|315.18|312.78|315.05|312.65|0
1654521960000|2022-06-06 13:26:00|315.12|312.72|314.92|312.52|315.12|312.72|314.92|312.52|0
1654521970000|2022-06-06 13:26:10|315.05|312.65|315.05|312.65|315.05|312.65|315.05|312.65|0
1654521980000|2022-06-06 13:26:20|315.18|312.78|315.05|312.65|315.18|312.78|315.05|312.65|0
1654521990000|2022-06-06 13:26:30|314.92|312.52|315.12|312.72|315.18|312.78|314.92|312.52|0
1654522000000|2022-06-06 13:26:40|315.18|312.78|315.05|312.65|315.25|312.85|315.05|312.65|0
1654522010000|2022-06-06 13:26:50|315.18|312.78|315.44|313.04|315.44|313.04|315.18|312.78|0
1654522020000|2022-06-06 13:27:00|315.57|313.17|315.44|313.04|315.57|313.17|315.44|313.04|0
1654522030000|2022-06-06 13:27:10|315.31|312.91|315.18|312.78|315.44|313.04|315.18|312.78|0
1654522040000|2022-06-06 13:27:20|315.05|312.65|314.92|312.52|315.05|312.65|314.92|312.52|0
1654522050000|2022-06-06 13:27:30|315.05|312.65|315.18|312.78|315.25|312.85|315.05|312.65|0
1654522060000|2022-06-06 13:27:40|315.31|312.91|315.31|312.91|315.31|312.91|315.18|312.78|0
1654522070000|2022-06-06 13:27:50|315.18|312.78|314.92|312.52|315.18|312.78|314.92|312.52|0
1654522080000|2022-06-06 13:28:00|315.05|312.65|314.79|312.39|315.05|312.65|314.79|312.39|0
1654522100000|2022-06-06 13:28:20|314.92|312.52|315.05|312.65|315.05|312.65|314.79|312.39|0
1654522110000|2022-06-06 13:28:30|314.92|312.52|315.18|312.78|315.18|312.78|314.92|312.52|0
1654522120000|2022-06-06 13:28:40|315.31|312.91|315.18|312.78|315.31|312.91|315.05|312.65|0
1654522130000|2022-06-06 13:28:50|315.31|312.91|315.18|312.78|315.31|312.91|315.18|312.78|0
1654522140000|2022-06-06 13:29:00|315.31|312.91|315.05|312.65|315.31|312.91|315.05|312.65|0
1654522150000|2022-06-06 13:29:10|314.92|312.52|315.05|312.65|315.05|312.65|314.92|312.52|0
1654522160000|2022-06-06 13:29:20|315.18|312.78|315.05|312.65|315.18|312.78|315.05|312.65|0
1654522170000|2022-06-06 13:29:30|315.12|312.72|315.05|312.65|315.12|312.72|314.92|312.52|0
1654522180000|2022-06-06 13:29:40|314.92|312.52|314.79|312.39|314.92|312.52|314.79|312.39|0
1654522190000|2022-06-06 13:29:50|314.92|312.52|314.79|312.39|314.92|312.52|314.79|312.39|0
1654522200000|2022-06-06 13:30:00|314.08|311.68|313.24|310.84|314.08|311.68|313.24|310.84|0
1654522210000|2022-06-06 13:30:10|313.76|311.36|313.76|311.36|313.82|311.42|313.76|311.36|0
1654522220000|2022-06-06 13:30:20|313.5|311.1|314.01|311.61|314.14|311.74|313.5|311.1|0
1654522230000|2022-06-06 13:30:30|314.14|311.74|315.44|313.04|315.44|313.04|314.14|311.74|0
1654522240000|2022-06-06 13:30:40|314.4|312|314.27|311.87|314.53|312.13|314.27|311.87|0
1654522250000|2022-06-06 13:30:50|313.63|311.23|312.98|310.58|313.63|311.23|312.98|310.58|0
1654522260000|2022-06-06 13:31:00|312.59|310.19|312.85|310.45|312.85|310.45|312.34|309.94|0
1654522270000|2022-06-06 13:31:10|313.37|310.97|313.24|310.84|313.37|310.97|313.11|310.71|0
1654522280000|2022-06-06 13:31:20|313.37|310.97|313.88|311.48|313.88|311.48|313.37|310.97|0
1654522290000|2022-06-06 13:31:30|313.76|311.36|314.47|312.07|314.47|312.07|313.76|311.36|0
1654522300000|2022-06-06 13:31:40|314.53|312.13|315.05|312.65|315.44|313.04|314.53|312.13|0
1654522310000|2022-06-06 13:31:50|314.66|312.26|316.03|313.63|316.03|313.63|314.66|312.26|0
1654522320000|2022-06-06 13:32:00|316.22|313.82|316.74|314.34|316.74|314.34|316.22|313.82|0
1654522330000|2022-06-06 13:32:10|317|314.6|316.74|314.34|317.13|314.73|316.74|314.34|0
1654522340000|2022-06-06 13:32:20|316.61|314.21|317.13|314.73|317.13|314.73|316.61|314.21|0
1654522350000|2022-06-06 13:32:30|316.87|314.47|315.7|313.3|316.87|314.47|315.7|313.3|0
1654522360000|2022-06-06 13:32:40|315.31|312.91|315.05|312.65|315.31|312.91|315.05|312.65|0
1654522370000|2022-06-06 13:32:50|314.79|312.39|315.18|312.78|315.18|312.78|314.27|311.87|0
1654522380000|2022-06-06 13:33:00|314.92|312.52|314.66|312.26|314.92|312.52|314.53|312.13|0
1654522390000|2022-06-06 13:33:10|314.14|311.74|314.27|311.87|314.27|311.87|313.63|311.23|0
1654522400000|2022-06-06 13:33:20|314.01|311.61|313.75|311.35|314.4|312|313.75|311.35|0
1654522410000|2022-06-06 13:33:30|313.5|311.1|313.5|311.1|313.88|311.48|313.5|311.1|0
1654522420000|2022-06-06 13:33:40|314.01|311.61|314.4|312|314.4|312|314.01|311.61|0
1654522430000|2022-06-06 13:33:50|314.66|312.26|314.27|311.87|314.79|312.39|314.27|311.87|0
1654522440000|2022-06-06 13:34:00|313.88|311.48|313.82|311.42|313.88|311.48|313.5|311.1|0
1654522450000|2022-06-06 13:34:10|313.75|311.35|314.14|311.74|314.27|311.87|313.75|311.35|0
1654522460000|2022-06-06 13:34:20|313.88|311.48|313.75|311.35|313.88|311.48|313.5|311.1|0
1654522470000|2022-06-06 13:34:30|313.62|311.22|314.01|311.61|314.01|311.61|313.62|311.22|0
1654522480000|2022-06-06 13:34:40|313.88|311.48|313.24|310.84|313.88|311.48|312.85|310.45|0
1654522490000|2022-06-06 13:34:50|313.37|310.97|314.79|312.39|314.79|312.39|313.37|310.97|0
1654522500000|2022-06-06 13:35:00|315.05|312.65|315.18|312.78|315.83|313.43|315.05|312.65|0
1654522510000|2022-06-06 13:35:10|315.57|313.17|315.05|312.65|315.57|313.17|314.99|312.59|0
1654522520000|2022-06-06 13:35:20|315.57|313.17|315.83|313.43|315.96|313.56|315.57|313.17|0
1654522530000|2022-06-06 13:35:30|315.57|313.17|315.18|312.78|315.57|313.17|315.05|312.65|0
1654522540000|2022-06-06 13:35:40|315.44|313.04|315.7|313.3|315.7|313.3|315.05|312.65|0
1654522550000|2022-06-06 13:35:50|315.44|313.04|315.44|313.04|315.5|313.1|315.44|313.04|0
1654522560000|2022-06-06 13:36:00|314.6|312.2|315.7|313.3|315.7|313.3|314.6|312.2|0
1654522570000|2022-06-06 13:36:10|315.83|313.43|316.74|314.34|316.74|314.34|315.7|313.3|0
1654522580000|2022-06-06 13:36:20|316.61|314.21|317.26|314.86|317.26|314.86|316.61|314.21|0
1654522590000|2022-06-06 13:36:30|317.39|314.99|317.78|315.38|317.78|315.38|317.26|314.86|0
1654522600000|2022-06-06 13:36:40|317.65|315.25|318.3|315.9|318.3|315.9|317.52|315.12|0
1654522610000|2022-06-06 13:36:50|318.56|316.16|318.43|316.03|318.69|316.29|318.43|316.03|0
1654522620000|2022-06-06 13:37:00|318.24|315.84|317.13|314.73|318.24|315.84|317.13|314.73|0
1654522630000|2022-06-06 13:37:10|317.91|315.51|317.91|315.51|317.91|315.51|317.52|315.12|0
1654522640000|2022-06-06 13:37:20|318.17|315.77|318.04|315.64|318.3|315.9|318.04|315.64|0
1654522650000|2022-06-06 13:37:30|318.43|316.03|318.3|315.9|318.69|316.29|318.3|315.9|0
1654522660000|2022-06-06 13:37:40|318.69|316.29|318.95|316.55|318.95|316.55|318.69|316.29|0
1654522670000|2022-06-06 13:37:50|319.08|316.68|319.08|316.68|319.08|316.68|319.08|316.68|0
1654522680000|2022-06-06 13:38:00|318.95|316.55|319.08|316.68|319.08|316.68|318.69|316.29|0
1654522690000|2022-06-06 13:38:10|318.95|316.55|318.82|316.42|319.08|316.68|318.82|316.42|0
1654522700000|2022-06-06 13:38:20|318.69|316.29|318.3|315.9|318.69|316.29|318.17|315.77|0
1654522710000|2022-06-06 13:38:30|318.63|316.23|318.43|316.03|318.63|316.23|318.43|316.03|0
1654522720000|2022-06-06 13:38:40|318.56|316.16|318.69|316.29|318.69|316.29|318.43|316.03|0
1654522730000|2022-06-06 13:38:50|318.63|316.23|318.43|316.03|318.69|316.29|318.43|316.03|0
1654522740000|2022-06-06 13:39:00|318.82|316.42|318.82|316.42|318.89|316.49|318.82|316.42|0
1654522750000|2022-06-06 13:39:10|319.08|316.68|319.48|317.08|319.48|317.08|319.08|316.68|0
1654522760000|2022-06-06 13:39:20|319.54|317.14|319.35|316.95|319.61|317.21|319.35|316.95|0
1654522770000|2022-06-06 13:39:30|319.21|316.81|318.69|316.29|319.21|316.81|318.69|316.29|0
1654522780000|2022-06-06 13:39:40|318.3|315.9|317.78|315.38|318.3|315.9|317.71|315.31|0
1654522790000|2022-06-06 13:39:50|317.39|314.99|317.26|314.86|317.52|315.12|317.26|314.86|0
1654522800000|2022-06-06 13:40:00|317|314.6|317.65|315.25|317.91|315.51|317|314.6|0
1654522810000|2022-06-06 13:40:10|317.78|315.38|317.26|314.86|318.3|315.9|317.26|314.86|0
1654522820000|2022-06-06 13:40:20|317.13|314.73|317.26|314.86|317.52|315.12|317.13|314.73|0
1654522830000|2022-06-06 13:40:30|317.39|314.99|317.13|314.73|317.39|314.99|316.99|314.59|0
1654522840000|2022-06-06 13:40:40|316.73|314.33|317.13|314.73|317.26|314.86|316.73|314.33|0
1654522850000|2022-06-06 13:40:50|316.6|314.2|316.47|314.07|316.6|314.2|316.47|314.07|0
1654522860000|2022-06-06 13:41:00|316.21|313.81|316.08|313.68|316.34|313.94|316.08|313.68|0
1654522870000|2022-06-06 13:41:10|316.6|314.2|315.56|313.16|316.6|314.2|315.3|312.9|0
1654522880000|2022-06-06 13:41:20|315.69|313.29|314.92|312.52|315.82|313.42|314.92|312.52|0
1654522890000|2022-06-06 13:41:30|314.66|312.26|313.88|311.48|314.66|312.26|313.88|311.48|0
1654522900000|2022-06-06 13:41:40|313.62|311.22|313.75|311.35|313.75|311.35|313.62|311.22|0
1654522910000|2022-06-06 13:41:50|313.88|311.48|313.75|311.35|313.88|311.48|313.62|311.22|0
1654522920000|2022-06-06 13:42:00|313.62|311.22|313.23|310.83|313.75|311.35|313.23|310.83|0
1654522930000|2022-06-06 13:42:10|313.17|310.77|312.85|310.45|313.17|310.77|312.72|310.32|0
1654522940000|2022-06-06 13:42:20|312.72|310.32|311.82|309.42|312.85|310.45|311.82|309.42|0
1654522950000|2022-06-06 13:42:30|312.01|309.61|311.69|309.29|312.01|309.61|311.69|309.29|0
1654522960000|2022-06-06 13:42:40|311.56|309.16|311.43|309.03|312.33|309.93|311.43|309.03|0
1654522970000|2022-06-06 13:42:50|311.17|308.77|311.56|309.16|311.56|309.16|311.17|308.77|0
1654522980000|2022-06-06 13:43:00|311.69|309.29|312.14|309.74|312.33|309.93|311.69|309.29|0
1654522990000|2022-06-06 13:43:10|312.46|310.06|312.53|310.13|312.85|310.45|312.46|310.06|0
1654523000000|2022-06-06 13:43:20|312.85|310.45|312.85|310.45|312.85|310.45|312.59|310.19|0
1654523010000|2022-06-06 13:43:30|313.36|310.96|313.95|311.55|314.27|311.87|313.36|310.96|0
1654523020000|2022-06-06 13:43:40|313.49|311.09|313.23|310.83|313.49|311.09|312.97|310.57|0
1654523030000|2022-06-06 13:43:50|313.36|310.96|313.1|310.7|313.36|310.96|312.97|310.57|0
1654523040000|2022-06-06 13:44:00|313.36|310.96|314.01|311.61|314.01|311.61|313.36|310.96|0
1654523050000|2022-06-06 13:44:10|314.08|311.68|314.4|312|314.4|312|314.08|311.68|0
1654523060000|2022-06-06 13:44:20|314.14|311.74|313.62|311.22|314.14|311.74|313.56|311.16|0
1654523070000|2022-06-06 13:44:30|313.88|311.48|314.14|311.74|314.53|312.13|313.88|311.48|0
1654523080000|2022-06-06 13:44:40|314.4|312|314.53|312.13|314.53|312.13|314.27|311.87|0
1654523090000|2022-06-06 13:44:50|314.66|312.26|315.17|312.77|315.17|312.77|314.66|312.26|0
1654523100000|2022-06-06 13:45:00|315.43|313.03|315.04|312.64|315.43|313.03|314.91|312.51|0
1654523110000|2022-06-06 13:45:10|314.46|312.06|314.53|312.13|314.53|312.13|314.46|312.06|0
1654523120000|2022-06-06 13:45:20|315.04|312.64|315.17|312.77|315.17|312.77|315.04|312.64|0
1654523130000|2022-06-06 13:45:30|315.3|312.9|315.43|313.03|315.56|313.16|315.3|312.9|0
1654523140000|2022-06-06 13:45:40|315.69|313.29|316.34|313.94|316.34|313.94|315.69|313.29|0
1654523150000|2022-06-06 13:45:50|316.47|314.07|316.34|313.94|316.73|314.33|316.34|313.94|0
1654523160000|2022-06-06 13:46:00|316.47|314.07|317.38|314.98|317.38|314.98|316.47|314.07|0
1654523170000|2022-06-06 13:46:10|317.51|315.11|316.99|314.59|317.9|315.5|316.99|314.59|0
1654523180000|2022-06-06 13:46:20|317.12|314.72|316.73|314.33|317.38|314.98|316.73|314.33|0
1654523190000|2022-06-06 13:46:30|316.47|314.07|316.86|314.46|316.86|314.46|316.47|314.07|0
1654523200000|2022-06-06 13:46:40|317.12|314.72|317.64|315.24|317.64|315.24|317.12|314.72|0
1654523210000|2022-06-06 13:46:50|318.82|316.42|318.82|316.42|318.82|316.42|318.63|316.23|0
1654523220000|2022-06-06 13:47:00|318.69|316.29|318.82|316.42|319.08|316.68|318.56|316.16|0
1654523230000|2022-06-06 13:47:10|318.43|316.03|318.3|315.9|318.43|316.03|318.03|315.63|0
1654523240000|2022-06-06 13:47:20|317.9|315.5|317.51|315.11|317.9|315.5|317.51|315.11|0
1654523250000|2022-06-06 13:47:30|317.38|314.98|317.77|315.37|317.77|315.37|317.38|314.98|0
1654523260000|2022-06-06 13:47:40|317.71|315.31|317.64|315.24|318.03|315.63|317.51|315.11|0
1654523270000|2022-06-06 13:47:50|317.77|315.37|318.3|315.9|318.3|315.9|317.77|315.37|0
1654523280000|2022-06-06 13:48:00|318.56|316.16|318.56|316.16|318.56|316.16|318.56|316.16|0
1654523290000|2022-06-06 13:48:10|318.43|316.03|317.9|315.5|318.43|316.03|317.9|315.5|0
1654523300000|2022-06-06 13:48:20|317.77|315.37|317.9|315.5|318.16|315.76|317.77|315.37|0
1654523310000|2022-06-06 13:48:30|318.16|315.76|319.08|316.68|319.08|316.68|318.16|315.76|0
1654523320000|2022-06-06 13:48:40|318.95|316.55|320|317.6|320|317.6|318.95|316.55|0
1654523330000|2022-06-06 13:48:50|320.26|317.86|320|317.6|320.39|317.99|320|317.6|0
1654523340000|2022-06-06 13:49:00|319.86|317.46|319.86|317.46|319.86|317.46|319.73|317.33|0
1654523350000|2022-06-06 13:49:10|319.73|317.33|319.73|317.33|320|317.6|319.6|317.2|0
1654523360000|2022-06-06 13:49:20|318.95|316.55|319.08|316.68|319.08|316.68|318.95|316.55|0
1654523370000|2022-06-06 13:49:30|318.95|316.55|317.77|315.37|318.95|316.55|317.77|315.37|0
1654523380000|2022-06-06 13:49:40|318.16|315.76|318.29|315.89|318.29|315.89|317.9|315.5|0
1654523390000|2022-06-06 13:49:50|318.16|315.76|317.9|315.5|318.16|315.76|317.9|315.5|0
1654523400000|2022-06-06 13:50:00|317.77|315.37|318.56|316.16|318.56|316.16|317.64|315.24|0
1654523410000|2022-06-06 13:50:10|318.69|316.29|318.75|316.35|318.75|316.35|318.56|316.16|0
1654523420000|2022-06-06 13:50:20|318.82|316.42|318.69|316.29|318.95|316.55|318.69|316.29|0
1654523430000|2022-06-06 13:50:30|319.08|316.68|319.6|317.2|319.6|317.2|319.08|316.68|0
1654523440000|2022-06-06 13:50:40|319.34|316.94|318.56|316.16|319.34|316.94|318.56|316.16|0
1654523450000|2022-06-06 13:50:50|318.42|316.02|319.34|316.94|319.34|316.94|318.42|316.02|0
1654523460000|2022-06-06 13:51:00|319.28|316.88|318.95|316.55|319.28|316.88|318.95|316.55|0
1654523470000|2022-06-06 13:51:10|318.69|316.29|318.42|316.02|318.69|316.29|318.42|316.02|0
1654523480000|2022-06-06 13:51:20|318.82|316.42|319.21|316.81|319.21|316.81|318.82|316.42|0
1654523490000|2022-06-06 13:51:30|318.69|316.29|318.95|316.55|318.95|316.55|318.69|316.29|0
1654523500000|2022-06-06 13:51:40|318.55|316.15|317.9|315.5|318.55|316.15|317.9|315.5|0
1654523510000|2022-06-06 13:51:50|317.77|315.37|317.25|314.85|317.77|315.37|317.12|314.72|0
1654523520000|2022-06-06 13:52:00|317.38|314.98|316.86|314.46|317.38|314.98|316.86|314.46|0
1654523530000|2022-06-06 13:52:10|316.6|314.2|316.86|314.46|316.99|314.59|316.6|314.2|0
1654523540000|2022-06-06 13:52:20|316.73|314.33|316.99|314.59|316.99|314.59|316.47|314.07|0
1654523550000|2022-06-06 13:52:30|316.6|314.2|317.25|314.85|317.25|314.85|316.6|314.2|0
1654523560000|2022-06-06 13:52:40|316.99|314.59|317.51|315.11|317.51|315.11|316.99|314.59|0
1654523570000|2022-06-06 13:52:50|317.77|315.37|317.51|315.11|317.77|315.37|317.51|315.11|0
1654523580000|2022-06-06 13:53:00|316.99|314.59|317.9|315.5|317.9|315.5|316.99|314.59|0
1654523590000|2022-06-06 13:53:10|318.03|315.63|317.51|315.11|318.03|315.63|317.51|315.11|0
1654523600000|2022-06-06 13:53:20|318.16|315.76|317.9|315.5|318.29|315.89|317.9|315.5|0
1654523610000|2022-06-06 13:53:30|318.16|315.76|317.12|314.72|318.16|315.76|317.12|314.72|0
1654523620000|2022-06-06 13:53:40|317.06|314.66|316.99|314.59|317.06|314.66|316.6|314.2|0
1654523630000|2022-06-06 13:53:50|316.73|314.33|316.86|314.46|317.38|314.98|316.73|314.33|0
1654523640000|2022-06-06 13:54:00|316.6|314.2|316.21|313.81|316.6|314.2|316.21|313.81|0
1654523650000|2022-06-06 13:54:10|316.86|314.46|317.38|314.98|317.38|314.98|316.86|314.46|0
1654523660000|2022-06-06 13:54:20|317.51|315.11|318.03|315.63|318.03|315.63|317.51|315.11|0
1654523670000|2022-06-06 13:54:30|318.29|315.89|318.42|316.02|318.55|316.15|318.29|315.89|0
1654523680000|2022-06-06 13:54:40|318.23|315.83|317.06|314.66|318.23|315.83|317.06|314.66|0
1654523690000|2022-06-06 13:54:50|316.86|314.46|316.93|314.53|316.93|314.53|316.6|314.2|0
1654523700000|2022-06-06 13:55:00|317.12|314.72|317.77|315.37|317.77|315.37|317.12|314.72|0
1654523710000|2022-06-06 13:55:10|317.38|314.98|317.38|314.98|317.51|315.11|317.38|314.98|0
1654523720000|2022-06-06 13:55:20|317.06|314.66|316.86|314.46|317.06|314.66|316.8|314.4|0
1654523730000|2022-06-06 13:55:30|316.99|314.59|316.99|314.59|316.99|314.59|316.86|314.46|0
1654523740000|2022-06-06 13:55:40|317.51|315.11|316.86|314.46|317.51|315.11|316.86|314.46|0
1654523750000|2022-06-06 13:55:50|316.73|314.33|315.95|313.55|317.12|314.72|315.95|313.55|0
1654523760000|2022-06-06 13:56:00|315.88|313.48|315.82|313.42|315.95|313.55|315.82|313.42|0
1654523770000|2022-06-06 13:56:10|315.95|313.55|317.25|314.85|317.25|314.85|315.95|313.55|0
1654523780000|2022-06-06 13:56:20|317.38|314.98|317.25|314.85|317.38|314.98|316.86|314.46|0
1654523790000|2022-06-06 13:56:30|317.64|315.24|317.38|314.98|318.16|315.76|317.38|314.98|0
1654523800000|2022-06-06 13:56:40|317.25|314.85|316.86|314.46|317.25|314.85|316.86|314.46|0
1654523810000|2022-06-06 13:56:50|316.6|314.2|316.21|313.81|316.6|314.2|316.21|313.81|0
1654523820000|2022-06-06 13:57:00|316.47|314.07|316.47|314.07|316.6|314.2|316.47|314.07|0
1654523830000|2022-06-06 13:57:10|316.34|313.94|316.08|313.68|316.4|314|316.08|313.68|0
1654523840000|2022-06-06 13:57:20|316.6|314.2|316.47|314.07|316.86|314.46|316.47|314.07|0
1654523850000|2022-06-06 13:57:30|316.34|313.94|316.34|313.94|316.34|313.94|316.34|313.94|0
1654523860000|2022-06-06 13:57:40|315.95|313.55|316.34|313.94|316.34|313.94|315.95|313.55|0
1654523870000|2022-06-06 13:57:50|316.08|313.68|316.08|313.68|316.34|313.94|316.08|313.68|0
1654523880000|2022-06-06 13:58:00|315.95|313.55|316.6|314.2|316.6|314.2|315.69|313.29|0
1654523890000|2022-06-06 13:58:10|316.66|314.26|316.73|314.33|316.86|314.46|316.66|314.26|0
1654523900000|2022-06-06 13:58:20|317.05|314.65|316.86|314.46|317.05|314.65|316.86|314.46|0
1654523910000|2022-06-06 13:58:30|317.12|314.72|316.66|314.26|317.25|314.85|316.66|314.26|0
1654523920000|2022-06-06 13:58:40|316.47|314.07|316.47|314.07|316.47|314.07|316.27|313.87|0
1654523930000|2022-06-06 13:58:50|316.53|314.13|316.99|314.59|316.99|314.59|316.53|314.13|0
1654523940000|2022-06-06 13:59:00|316.73|314.33|315.95|313.55|316.73|314.33|315.95|313.55|0
1654523950000|2022-06-06 13:59:10|315.88|313.48|314.97|312.57|315.95|313.55|314.97|312.57|0
1654523960000|2022-06-06 13:59:20|314.91|312.51|314.26|311.86|314.91|312.51|314.26|311.86|0
1654523970000|2022-06-06 13:59:30|314.52|312.12|314.13|311.73|314.52|312.12|313.87|311.47|0
1654523980000|2022-06-06 13:59:40|313.74|311.34|313.23|310.83|313.74|311.34|313.23|310.83|0
1654523990000|2022-06-06 13:59:50|312.97|310.57|313.1|310.7|313.23|310.83|312.97|310.57|0
1654524000000|2022-06-06 14:00:00|312.84|310.44|312.32|309.92|312.84|310.44|311.94|309.54|0
1654524010000|2022-06-06 14:00:10|312.06|309.66|312.45|310.05|312.45|310.05|312.06|309.66|0
1654524020000|2022-06-06 14:00:20|313.1|310.7|312.78|310.38|313.1|310.7|312.78|310.38|0
1654524030000|2022-06-06 14:00:30|312.26|309.86|309.95|307.55|312.26|309.86|309.95|307.55|0
1654524040000|2022-06-06 14:00:40|309.62|307.22|309.88|307.48|310.01|307.61|309.62|307.22|0
1654524050000|2022-06-06 14:00:50|309.62|307.22|308.98|306.58|309.62|307.22|308.98|306.58|0
1654524060000|2022-06-06 14:01:00|308.86|306.46|309.24|306.84|309.37|306.97|308.86|306.46|0
1654524070000|2022-06-06 14:01:10|308.98|306.58|308.73|306.33|308.98|306.58|308.73|306.33|0
1654524080000|2022-06-06 14:01:20|308.22|305.82|308.98|306.58|308.98|306.58|308.09|305.69|0
1654524090000|2022-06-06 14:01:30|308.86|306.46|309.37|306.97|309.49|307.09|308.86|306.46|0
1654524100000|2022-06-06 14:01:40|309.49|307.09|309.24|306.84|309.49|307.09|309.24|306.84|0
1654524110000|2022-06-06 14:01:50|309.37|306.97|310.01|307.61|310.01|307.61|309.37|306.97|0
1654524120000|2022-06-06 14:02:00|309.62|307.22|309.11|306.71|309.75|307.35|309.11|306.71|0
1654524130000|2022-06-06 14:02:10|309.24|306.84|308.98|306.58|309.75|307.35|308.98|306.58|0
1654524140000|2022-06-06 14:02:20|309.11|306.71|309.11|306.71|309.11|306.71|308.98|306.58|0
1654524150000|2022-06-06 14:02:30|309.24|306.84|308.85|306.45|309.24|306.84|308.85|306.45|0
1654524160000|2022-06-06 14:02:40|308.98|306.58|308.47|306.07|308.98|306.58|308.47|306.07|0
1654524170000|2022-06-06 14:02:50|308.34|305.94|307.96|305.56|308.34|305.94|307.96|305.56|0
1654524180000|2022-06-06 14:03:00|308.28|305.88|308.03|305.63|308.28|305.88|307.96|305.56|0
1654524190000|2022-06-06 14:03:10|307.83|305.43|307.58|305.18|307.83|305.43|307.58|305.18|0
1654524200000|2022-06-06 14:03:20|307.32|304.92|307.58|305.18|307.58|305.18|307.2|304.8|0
1654524210000|2022-06-06 14:03:30|307.45|305.05|307.58|305.18|307.58|305.18|307.45|305.05|0
1654524220000|2022-06-06 14:03:40|307.32|304.92|307.19|304.79|307.32|304.92|307.07|304.67|0
1654524230000|2022-06-06 14:03:50|307.07|304.67|307.19|304.79|307.32|304.92|306.94|304.54|0
1654524240000|2022-06-06 14:04:00|307.32|304.92|307.32|304.92|307.32|304.92|307.19|304.79|0
1654524250000|2022-06-06 14:04:10|307.45|305.05|307.58|305.18|307.58|305.18|307.32|304.92|0
1654524260000|2022-06-06 14:04:20|307.32|304.92|307.45|305.05|307.45|305.05|307.32|304.92|0
1654524270000|2022-06-06 14:04:30|307.19|304.79|307.19|304.79|307.19|304.79|306.94|304.54|0
1654524280000|2022-06-06 14:04:40|307.7|305.3|307.64|305.24|307.83|305.43|307.64|305.24|0
1654524290000|2022-06-06 14:04:50|307.83|305.43|307.58|305.18|307.83|305.43|307.58|305.18|0
1654524300000|2022-06-06 14:05:00|307.83|305.43|307.45|305.05|307.83|305.43|307.19|304.79|0
1654524310000|2022-06-06 14:05:10|307.19|304.79|307.45|305.05|307.45|305.05|307.19|304.79|0
1654524320000|2022-06-06 14:05:20|307.58|305.18|307.96|305.56|307.96|305.56|307.32|304.92|0
1654524330000|2022-06-06 14:05:30|308.21|305.81|308.03|305.63|308.21|305.81|308.03|305.63|0
1654524340000|2022-06-06 14:05:40|307.96|305.56|309.18|306.78|309.18|306.78|307.96|305.56|0
1654524350000|2022-06-06 14:05:50|308.79|306.39|308.92|306.52|308.92|306.52|308.79|306.39|0
1654524360000|2022-06-06 14:06:00|308.67|306.27|307.52|305.12|308.67|306.27|307.52|305.12|0
1654524370000|2022-06-06 14:06:10|307.4|305|305.8|303.4|307.4|305|305.8|303.4|0
1654524380000|2022-06-06 14:06:20|306.06|303.66|305.93|303.53|306.18|303.78|305.93|303.53|0
1654524390000|2022-06-06 14:06:30|306.06|303.66|306.18|303.78|306.44|304.04|306.06|303.66|0
1654524400000|2022-06-06 14:06:40|305.93|303.53|305.93|303.53|306.06|303.66|305.93|303.53|0
1654524410000|2022-06-06 14:06:50|305.8|303.4|306.73|304.33|306.73|304.33|305.8|303.4|0
1654524420000|2022-06-06 14:07:00|306.48|304.08|306.61|304.21|306.61|304.21|306.35|303.95|0
1654524430000|2022-06-06 14:07:10|307.11|304.71|306.73|304.33|307.11|304.71|306.73|304.33|0
1654524440000|2022-06-06 14:07:20|306.48|304.08|306.73|304.33|306.73|304.33|306.48|304.08|0
1654524450000|2022-06-06 14:07:30|306.86|304.46|307.18|304.78|307.37|304.97|306.86|304.46|0
1654524460000|2022-06-06 14:07:40|306.93|304.53|308.26|305.86|308.26|305.86|306.93|304.53|0
1654524470000|2022-06-06 14:07:50|308.64|306.24|308.64|306.24|308.64|306.24|308.64|306.24|0
1654524480000|2022-06-06 14:08:00|308.52|306.12|308.64|306.24|308.77|306.37|308.52|306.12|0
1654524490000|2022-06-06 14:08:10|308.52|306.12|308.33|305.93|308.52|306.12|308.13|305.73|0
1654524500000|2022-06-06 14:08:20|308.13|305.73|308.13|305.73|308.26|305.86|308.01|305.61|0
1654524510000|2022-06-06 14:08:30|308.39|305.99|308|305.6|308.39|305.99|308|305.6|0
1654524520000|2022-06-06 14:08:40|308.26|305.86|308.39|305.99|308.39|305.99|308.13|305.73|0
1654524530000|2022-06-06 14:08:50|308.51|306.11|308.26|305.86|308.51|306.11|308.26|305.86|0
1654524540000|2022-06-06 14:09:00|308.39|305.99|307.88|305.48|308.39|305.99|307.88|305.48|0
1654524550000|2022-06-06 14:09:10|308|305.6|308.64|306.24|308.64|306.24|308|305.6|0
1654524560000|2022-06-06 14:09:20|308.39|305.99|308.39|305.99|308.39|305.99|308.26|305.86|0
1654524570000|2022-06-06 14:09:30|308.51|306.11|307.88|305.48|308.51|306.11|307.88|305.48|0
1654524580000|2022-06-06 14:09:40|307.75|305.35|307.88|305.48|307.88|305.48|307.37|304.97|0
1654524590000|2022-06-06 14:09:50|308.26|305.86|308.26|305.86|308.26|305.86|308|305.6|0
1654524600000|2022-06-06 14:10:00|308|305.6|308.39|305.99|308.51|306.11|308|305.6|0
1654524610000|2022-06-06 14:10:10|308.26|305.86|307.62|305.22|308.26|305.86|307.62|305.22|0
1654524620000|2022-06-06 14:10:20|307.75|305.35|308|305.6|308|305.6|307.75|305.35|0
1654524630000|2022-06-06 14:10:30|308.26|305.86|308.13|305.73|308.51|306.11|308.13|305.73|0
1654524640000|2022-06-06 14:10:40|308.39|305.99|307.88|305.48|308.39|305.99|307.75|305.35|0
1654524650000|2022-06-06 14:10:50|307.62|305.22|307.88|305.48|307.88|305.48|307.49|305.09|0
1654524660000|2022-06-06 14:11:00|308.13|305.73|308.39|305.99|308.39|305.99|308|305.6|0
1654524670000|2022-06-06 14:11:10|308.26|305.86|308.13|305.73|308.64|306.24|308.13|305.73|0
1654524680000|2022-06-06 14:11:20|308.26|305.86|308.51|306.11|308.51|306.11|308.07|305.67|0
1654524690000|2022-06-06 14:11:30|308.26|305.86|307.24|304.84|308.26|305.86|307.24|304.84|0
1654524700000|2022-06-06 14:11:40|306.99|304.59|306.86|304.46|306.99|304.59|306.86|304.46|0
1654524710000|2022-06-06 14:11:50|307.11|304.71|307.24|304.84|307.37|304.97|307.11|304.71|0
1654524720000|2022-06-06 14:12:00|307.05|304.65|307.62|305.22|308|305.6|307.05|304.65|0
1654524730000|2022-06-06 14:12:10|307.37|304.97|307.24|304.84|307.37|304.97|307.11|304.71|0
1654524740000|2022-06-06 14:12:20|307.62|305.22|307.56|305.16|307.75|305.35|307.56|305.16|0
1654524750000|2022-06-06 14:12:30|307.49|305.09|307.75|305.35|307.75|305.35|307.49|305.09|0
1654524760000|2022-06-06 14:12:40|307.88|305.48|307.75|305.35|308.13|305.73|307.75|305.35|0
1654524770000|2022-06-06 14:12:50|307.62|305.22|307.24|304.84|307.62|305.22|307.24|304.84|0
1654524780000|2022-06-06 14:13:00|307.11|304.71|306.98|304.58|307.11|304.71|306.98|304.58|0
1654524790000|2022-06-06 14:13:10|307.11|304.71|306.98|304.58|307.24|304.84|306.98|304.58|0
1654524800000|2022-06-06 14:13:20|306.86|304.46|307.11|304.71|307.11|304.71|306.86|304.46|0
1654524810000|2022-06-06 14:13:30|306.86|304.46|307.37|304.97|307.37|304.97|306.86|304.46|0
1654524820000|2022-06-06 14:13:40|307.49|305.09|307.69|305.29|307.75|305.35|307.49|305.09|0
1654524830000|2022-06-06 14:13:50|308|305.6|307.94|305.54|308|305.6|307.94|305.54|0
1654524840000|2022-06-06 14:14:00|307.37|304.97|307.24|304.84|307.56|305.16|307.24|304.84|0
1654524850000|2022-06-06 14:14:10|306.98|304.58|307.49|305.09|307.49|305.09|306.98|304.58|0
1654524860000|2022-06-06 14:14:20|307.62|305.22|307.56|305.16|307.87|305.47|307.56|305.16|0
1654524870000|2022-06-06 14:14:30|307.75|305.35|307.75|305.35|307.75|305.35|307.37|304.97|0
1654524880000|2022-06-06 14:14:40|308.13|305.73|308.45|306.05|308.45|306.05|308.13|305.73|0
1654524890000|2022-06-06 14:14:50|308.13|305.73|307.37|304.97|308.13|305.73|307.37|304.97|0
1654524900000|2022-06-06 14:15:00|307.49|305.09|307.11|304.71|307.49|305.09|307.11|304.71|0
1654524910000|2022-06-06 14:15:10|307.24|304.84|307.62|305.22|307.62|305.22|307.24|304.84|0
1654524920000|2022-06-06 14:15:20|308.13|305.73|308.89|306.49|308.89|306.49|308.13|305.73|0
1654524930000|2022-06-06 14:15:30|308.26|305.86|308.38|305.98|308.38|305.98|308|305.6|0
1654524940000|2022-06-06 14:15:40|308.51|306.11|309.22|306.82|309.22|306.82|308.51|306.11|0
1654524950000|2022-06-06 14:15:50|308.96|306.56|309.02|306.62|309.15|306.75|308.77|306.37|0
1654524960000|2022-06-06 14:16:00|309.15|306.75|310.3|307.9|310.3|307.9|309.15|306.75|0
1654524970000|2022-06-06 14:16:10|310.17|307.77|311.2|308.8|311.2|308.8|310.17|307.77|0
1654524980000|2022-06-06 14:16:20|310.69|308.29|310.56|308.16|310.81|308.41|310.56|308.16|0
1654524990000|2022-06-06 14:16:30|310.94|308.54|310.3|307.9|310.94|308.54|310.3|307.9|0
1654525000000|2022-06-06 14:16:40|310.17|307.77|309.53|307.13|310.17|307.77|309.53|307.13|0
1654525010000|2022-06-06 14:16:50|309.66|307.26|309.15|306.75|309.66|307.26|309.15|306.75|0
1654525020000|2022-06-06 14:17:00|308.51|306.11|308.51|306.11|308.51|306.11|308.26|305.86|0
1654525030000|2022-06-06 14:17:10|308.13|305.73|308.89|306.49|308.89|306.49|308.13|305.73|0
1654525040000|2022-06-06 14:17:20|309.02|306.62|309.66|307.26|309.66|307.26|309.02|306.62|0
1654525050000|2022-06-06 14:17:30|309.79|307.39|309.47|307.07|309.79|307.39|309.4|307|0
1654525060000|2022-06-06 14:17:40|309.28|306.88|309.15|306.75|309.28|306.88|309.02|306.62|0
1654525070000|2022-06-06 14:17:50|309.28|306.88|309.4|307|309.53|307.13|309.28|306.88|0
1654525080000|2022-06-06 14:18:00|309.92|307.52|310.17|307.77|310.43|308.03|309.92|307.52|0
1654525090000|2022-06-06 14:18:10|310.04|307.64|310.43|308.03|310.62|308.22|310.04|307.64|0
1654525100000|2022-06-06 14:18:20|310.3|307.9|310.17|307.77|310.3|307.9|309.98|307.58|0
1654525110000|2022-06-06 14:18:30|310.56|308.16|309.92|307.52|310.56|308.16|309.92|307.52|0
1654525120000|2022-06-06 14:18:40|309.85|307.45|309.92|307.52|310.17|307.77|309.85|307.45|0
1654525130000|2022-06-06 14:18:50|310.04|307.64|309.53|307.13|310.3|307.9|309.53|307.13|0
1654525140000|2022-06-06 14:19:00|309.66|307.26|309.53|307.13|309.73|307.33|309.53|307.13|0
1654525150000|2022-06-06 14:19:10|309.4|307|310.3|307.9|310.3|307.9|309.4|307|0
1654525160000|2022-06-06 14:19:20|310.24|307.84|310.3|307.9|310.3|307.9|310.17|307.77|0
1654525170000|2022-06-06 14:19:30|309.92|307.52|309.66|307.26|309.92|307.52|309.4|307|0
1654525180000|2022-06-06 14:19:40|309.53|307.13|309.66|307.26|309.66|307.26|309.4|307|0
1654525190000|2022-06-06 14:19:50|309.53|307.13|309.66|307.26|309.79|307.39|309.53|307.13|0
1654525200000|2022-06-06 14:20:00|310.17|307.77|310.17|307.77|310.17|307.77|310.04|307.64|0
1654525210000|2022-06-06 14:20:10|309.91|307.51|309.4|307|309.91|307.51|309.28|306.88|0
1654525220000|2022-06-06 14:20:20|309.53|307.13|309.66|307.26|309.66|307.26|309.4|307|0
1654525230000|2022-06-06 14:20:30|309.53|307.13|309.4|307|309.53|307.13|309.28|306.88|0
1654525240000|2022-06-06 14:20:40|309.66|307.26|309.73|307.33|309.79|307.39|309.66|307.26|0
1654525250000|2022-06-06 14:20:50|309.28|306.88|309.21|306.81|309.28|306.88|309.02|306.62|0
1654525260000|2022-06-06 14:21:00|310.04|307.64|310.43|308.03|310.43|308.03|310.04|307.64|0
1654525270000|2022-06-06 14:21:10|310.68|308.28|310.3|307.9|310.75|308.35|310.3|307.9|0
1654525280000|2022-06-06 14:21:20|309.53|307.13|309.66|307.26|310.04|307.64|309.53|307.13|0
1654525290000|2022-06-06 14:21:30|309.53|307.13|309.15|306.75|309.53|307.13|309.15|306.75|0
1654525300000|2022-06-06 14:21:40|309.02|306.62|309.02|306.62|309.02|306.62|308.89|306.49|0
1654525310000|2022-06-06 14:21:50|309.53|307.13|310.04|307.64|310.04|307.64|309.53|307.13|0
1654525320000|2022-06-06 14:22:00|310.3|307.9|310.36|307.96|310.43|308.03|310.3|307.9|0
1654525330000|2022-06-06 14:22:10|309.91|307.51|310.17|307.77|310.17|307.77|309.66|307.26|0
1654525340000|2022-06-06 14:22:20|310.43|308.03|310.68|308.28|310.94|308.54|310.43|308.03|0
1654525350000|2022-06-06 14:22:30|310.24|307.84|310.3|307.9|310.3|307.9|310.04|307.64|0
1654525360000|2022-06-06 14:22:40|310.17|307.77|310.04|307.64|310.17|307.77|309.91|307.51|0
1654525370000|2022-06-06 14:22:50|309.79|307.39|309.53|307.13|309.79|307.39|309.53|307.13|0
1654525380000|2022-06-06 14:23:00|309.27|306.87|308.89|306.49|309.27|306.87|308.89|306.49|0
1654525390000|2022-06-06 14:23:10|309.66|307.26|309.79|307.39|309.79|307.39|309.66|307.26|0
1654525400000|2022-06-06 14:23:20|310.04|307.64|309.91|307.51|310.17|307.77|309.91|307.51|0
1654525410000|2022-06-06 14:23:30|310.17|307.77|310.17|307.77|310.3|307.9|310.17|307.77|0
1654525420000|2022-06-06 14:23:40|310.3|307.9|310.17|307.77|310.3|307.9|310.04|307.64|0
1654525430000|2022-06-06 14:23:50|310.04|307.64|310.49|308.09|310.49|308.09|310.04|307.64|0
1654525440000|2022-06-06 14:24:00|310.68|308.28|310.17|307.77|310.68|308.28|310.17|307.77|0
1654525450000|2022-06-06 14:24:10|310.04|307.64|310.24|307.84|310.3|307.9|310.04|307.64|0
1654525460000|2022-06-06 14:24:20|309.91|307.51|310.17|307.77|310.17|307.77|309.91|307.51|0
1654525470000|2022-06-06 14:24:30|309.91|307.51|310.3|307.9|310.3|307.9|309.91|307.51|0
1654525480000|2022-06-06 14:24:40|310.68|308.28|310.04|307.64|310.68|308.28|310.04|307.64|0
1654525490000|2022-06-06 14:24:50|309.91|307.51|310.56|308.16|310.56|308.16|309.91|307.51|0
1654525500000|2022-06-06 14:25:00|310.95|308.55|311.24|308.84|311.24|308.84|310.86|308.46|0
1654525510000|2022-06-06 14:25:10|311.67|309.27|311.87|309.47|311.87|309.47|311.48|309.08|0
1654525520000|2022-06-06 14:25:20|311.54|309.14|311.48|309.08|311.54|309.14|311.29|308.89|0
1654525530000|2022-06-06 14:25:30|311.54|309.14|311.67|309.27|311.67|309.27|311.29|308.89|0
1654525540000|2022-06-06 14:25:40|312.18|309.78|311.93|309.53|312.31|309.91|311.93|309.53|0
1654525550000|2022-06-06 14:25:50|312.06|309.66|311.61|309.21|312.06|309.66|311.61|309.21|0
1654525560000|2022-06-06 14:26:00|311.29|308.89|311.93|309.53|311.93|309.53|311.29|308.89|0
1654525570000|2022-06-06 14:26:10|312.06|309.66|312.18|309.78|312.18|309.78|311.8|309.4|0
1654525580000|2022-06-06 14:26:20|312.31|309.91|311.29|308.89|312.31|309.91|311.29|308.89|0
1654525590000|2022-06-06 14:26:30|310.77|308.37|310.26|307.86|310.77|308.37|310.26|307.86|0
1654525600000|2022-06-06 14:26:40|310.77|308.37|310.9|308.5|311.29|308.89|310.77|308.37|0
1654525610000|2022-06-06 14:26:50|310.77|308.37|310.26|307.86|310.77|308.37|310.26|307.86|0
1654525620000|2022-06-06 14:27:00|309.75|307.35|309.88|307.48|309.88|307.48|309.75|307.35|0
1654525630000|2022-06-06 14:27:10|310.07|307.67|309.31|306.91|310.13|307.73|309.31|306.91|0
1654525640000|2022-06-06 14:27:20|309.11|306.71|309.49|307.09|309.49|307.09|309.11|306.71|0
1654525650000|2022-06-06 14:27:30|309.37|306.97|308.86|306.46|309.37|306.97|308.86|306.46|0
1654525660000|2022-06-06 14:27:40|308.73|306.33|308.98|306.58|308.98|306.58|308.73|306.33|0
1654525670000|2022-06-06 14:27:50|308.86|306.46|308.73|306.33|308.86|306.46|308.73|306.33|0
1654525680000|2022-06-06 14:28:00|308.86|306.46|309.49|307.09|309.49|307.09|308.86|306.46|0
1654525690000|2022-06-06 14:28:10|309.69|307.29|309.56|307.16|309.69|307.29|309.49|307.09|0
1654525700000|2022-06-06 14:28:20|309.37|306.97|309.37|306.97|309.56|307.16|309.37|306.97|0
1654525710000|2022-06-06 14:28:30|309.75|307.35|309.37|306.97|309.75|307.35|309.37|306.97|0
1654525720000|2022-06-06 14:28:40|309.62|307.22|309.56|307.16|309.75|307.35|309.49|307.09|0
1654525730000|2022-06-06 14:28:50|309.75|307.35|309.62|307.22|309.75|307.35|309.49|307.09|0
1654525740000|2022-06-06 14:29:00|308.73|306.33|308.54|306.14|308.73|306.33|308.54|306.14|0
1654525750000|2022-06-06 14:29:10|308.73|306.33|309.11|306.71|309.11|306.71|308.73|306.33|0
1654525760000|2022-06-06 14:29:20|308.98|306.58|308.6|306.2|308.98|306.58|308.6|306.2|0
1654525770000|2022-06-06 14:29:30|308.73|306.33|309.24|306.84|309.24|306.84|308.73|306.33|0
1654525780000|2022-06-06 14:29:40|308.98|306.58|309.49|307.09|309.49|307.09|308.98|306.58|0
1654525790000|2022-06-06 14:29:50|309.75|307.35|309.88|307.48|309.88|307.48|309.75|307.35|0
1654525800000|2022-06-06 14:30:00|309.37|306.97|308.86|306.46|309.37|306.97|308.86|306.46|0
1654525810000|2022-06-06 14:30:10|308.73|306.33|308.98|306.58|308.98|306.58|308.47|306.07|0
1654525820000|2022-06-06 14:30:20|308.6|306.2|308.54|306.14|308.67|306.27|308.54|306.14|0
1654525830000|2022-06-06 14:30:30|309.24|306.84|310.39|307.99|310.39|307.99|309.24|306.84|0
1654525840000|2022-06-06 14:30:40|310.26|307.86|310|307.6|310.26|307.86|310|307.6|0
1654525850000|2022-06-06 14:30:50|309.94|307.54|310.33|307.93|310.33|307.93|309.81|307.41|0
1654525860000|2022-06-06 14:31:00|310.64|308.24|310.64|308.24|310.64|308.24|310.26|307.86|0
1654525870000|2022-06-06 14:31:10|310.51|308.11|310.51|308.11|310.77|308.37|310.51|308.11|0
1654525880000|2022-06-06 14:31:20|310.13|307.73|309.75|307.35|310.13|307.73|309.75|307.35|0
1654525890000|2022-06-06 14:31:30|310|307.6|310|307.6|310|307.6|309.88|307.48|0
1654525900000|2022-06-06 14:31:40|309.88|307.48|309.88|307.48|309.88|307.48|309.88|307.48|0
1654525910000|2022-06-06 14:31:50|309.62|307.22|309.75|307.35|309.75|307.35|309.36|306.96|0
1654525920000|2022-06-06 14:32:00|309.62|307.22|309.49|307.09|309.75|307.35|309.49|307.09|0
1654525930000|2022-06-06 14:32:10|309.75|307.35|309.36|306.96|310|307.6|309.36|306.96|0
1654525940000|2022-06-06 14:32:20|309.24|306.84|309.24|306.84|309.36|306.96|309.18|306.78|0
1654525950000|2022-06-06 14:32:30|309.11|306.71|309.11|306.71|309.36|306.96|309.11|306.71|0
1654525960000|2022-06-06 14:32:40|308.85|306.45|308.98|306.58|309.11|306.71|308.85|306.45|0
1654525970000|2022-06-06 14:32:50|308.67|306.27|308.34|305.94|308.67|306.27|308.22|305.82|0
1654525980000|2022-06-06 14:33:00|308.47|306.07|308.47|306.07|308.47|306.07|308.47|306.07|0
1654525990000|2022-06-06 14:33:10|308.54|306.14|308.34|305.94|308.54|306.14|308.22|305.82|0
1654526000000|2022-06-06 14:33:20|308.22|305.82|308.22|305.82|308.34|305.94|308.22|305.82|0
1654526010000|2022-06-06 14:33:30|308.34|305.94|308.73|306.33|308.73|306.33|308.34|305.94|0
1654526020000|2022-06-06 14:33:40|308.47|306.07|308.22|305.82|308.47|306.07|308.22|305.82|0
1654526030000|2022-06-06 14:33:50|308.47|306.07|308.41|306.01|308.6|306.2|308.41|306.01|0
1654526040000|2022-06-06 14:34:00|308.47|306.07|308.6|306.2|308.6|306.2|308.47|306.07|0
1654526050000|2022-06-06 14:34:10|308.47|306.07|308.34|305.94|308.47|306.07|308.22|305.82|0
1654526060000|2022-06-06 14:34:20|308.22|305.82|308.22|305.82|308.34|305.94|308.22|305.82|0
1654526070000|2022-06-06 14:34:30|308.34|305.94|308.22|305.82|308.34|305.94|308.22|305.82|0
1654526080000|2022-06-06 14:34:40|308.34|305.94|308.6|306.2|308.6|306.2|308.34|305.94|0
1654526090000|2022-06-06 14:34:50|308.47|306.07|308.85|306.45|308.85|306.45|308.47|306.07|0
1654526100000|2022-06-06 14:35:00|308.73|306.33|308.34|305.94|308.85|306.45|308.34|305.94|0
1654526110000|2022-06-06 14:35:10|308.22|305.82|308.6|306.2|308.6|306.2|308.22|305.82|0
1654526120000|2022-06-06 14:35:20|308.47|306.07|308.85|306.45|308.85|306.45|308.47|306.07|0
1654526130000|2022-06-06 14:35:30|308.73|306.33|309.11|306.71|309.11|306.71|308.73|306.33|0
1654526140000|2022-06-06 14:35:40|308.98|306.58|309.75|307.35|309.87|307.47|308.98|306.58|0
1654526150000|2022-06-06 14:35:50|309.62|307.22|309.36|306.96|309.62|307.22|309.24|306.84|0
1654526160000|2022-06-06 14:36:00|309.49|307.09|309.62|307.22|309.75|307.35|309.49|307.09|0
1654526170000|2022-06-06 14:36:10|309.87|307.47|309.36|306.96|309.87|307.47|309.36|306.96|0
1654526180000|2022-06-06 14:36:20|309.62|307.22|309.36|306.96|309.75|307.35|309.36|306.96|0
1654526190000|2022-06-06 14:36:30|309.75|307.35|310.26|307.86|310.26|307.86|309.75|307.35|0
1654526200000|2022-06-06 14:36:40|310.51|308.11|310.77|308.37|310.77|308.37|310.51|308.11|0
1654526210000|2022-06-06 14:36:50|310.38|307.98|310.38|307.98|310.64|308.24|310.38|307.98|0
1654526220000|2022-06-06 14:37:00|310|307.6|309.75|307.35|310|307.6|309.75|307.35|0
1654526230000|2022-06-06 14:37:10|309.36|306.96|309.62|307.22|309.62|307.22|309.36|306.96|0
1654526240000|2022-06-06 14:37:20|309.49|307.09|309.87|307.47|310|307.6|309.49|307.09|0
1654526250000|2022-06-06 14:37:30|310|307.6|310.26|307.86|310.38|307.98|310|307.6|0
1654526260000|2022-06-06 14:37:40|310|307.6|310.38|307.98|310.38|307.98|310|307.6|0
1654526270000|2022-06-06 14:37:50|310.51|308.11|310.64|308.24|310.64|308.24|310.38|307.98|0
1654526280000|2022-06-06 14:38:00|310.51|308.11|311.28|308.88|311.28|308.88|310.51|308.11|0
1654526290000|2022-06-06 14:38:10|310.77|308.37|310.64|308.24|310.9|308.5|310.64|308.24|0
1654526300000|2022-06-06 14:38:20|310.77|308.37|310.51|308.11|311.02|308.62|310.51|308.11|0
1654526310000|2022-06-06 14:38:30|310.64|308.24|310.77|308.37|310.77|308.37|310.64|308.24|0
1654526320000|2022-06-06 14:38:40|310.51|308.11|310.38|307.98|310.51|308.11|310.26|307.86|0
1654526330000|2022-06-06 14:38:50|310.13|307.73|310|307.6|310.26|307.86|310|307.6|0
1654526340000|2022-06-06 14:39:00|309.94|307.54|309.87|307.47|309.94|307.54|309.74|307.34|0
1654526350000|2022-06-06 14:39:10|309.74|307.34|310.26|307.86|310.26|307.86|309.74|307.34|0
1654526360000|2022-06-06 14:39:20|310.51|308.11|310|307.6|310.51|308.11|310|307.6|0
1654526370000|2022-06-06 14:39:30|310.13|307.73|309.49|307.09|310.13|307.73|309.49|307.09|0
1654526380000|2022-06-06 14:39:40|309.62|307.22|310|307.6|310|307.6|309.62|307.22|0
1654526390000|2022-06-06 14:39:50|309.62|307.22|309.49|307.09|309.62|307.22|309.49|307.09|0
1654526400000|2022-06-06 14:40:00|308.98|306.58|308.6|306.2|308.98|306.58|308.6|306.2|0
1654526410000|2022-06-06 14:40:10|308.85|306.45|309.23|306.83|309.49|307.09|308.85|306.45|0
1654526420000|2022-06-06 14:40:20|309.36|306.96|308.85|306.45|309.49|307.09|308.85|306.45|0
1654526430000|2022-06-06 14:40:30|308.98|306.58|308.98|306.58|309.11|306.71|308.98|306.58|0
1654526440000|2022-06-06 14:40:40|309.36|306.96|308.6|306.2|309.36|306.96|308.6|306.2|0
1654526450000|2022-06-06 14:40:50|308.47|306.07|308.53|306.13|308.53|306.13|308.47|306.07|0
1654526460000|2022-06-06 14:41:00|308.6|306.2|308.21|305.81|308.6|306.2|308.21|305.81|0
1654526470000|2022-06-06 14:41:10|308.34|305.94|308.21|305.81|308.34|305.94|308.21|305.81|0
1654526500000|2022-06-06 14:41:40|308.34|305.94|308.34|305.94|308.47|306.07|308.34|305.94|0
1654526510000|2022-06-06 14:41:50|308.21|305.81|308.47|306.07|308.47|306.07|308.21|305.81|0
1654526520000|2022-06-06 14:42:00|308.34|305.94|308.34|305.94|308.72|306.32|308.34|305.94|0
1654526530000|2022-06-06 14:42:10|308.59|306.19|309.36|306.96|309.36|306.96|308.59|306.19|0
1654526540000|2022-06-06 14:42:20|309.1|306.7|309.23|306.83|309.36|306.96|308.98|306.58|0
1654526550000|2022-06-06 14:42:30|309.61|307.21|309.74|307.34|310|307.6|309.61|307.21|0
1654526560000|2022-06-06 14:42:40|310.25|307.85|310|307.6|310.25|307.85|310|307.6|0
1654526570000|2022-06-06 14:42:50|310.13|307.73|310.25|307.85|310.25|307.85|310.13|307.73|0
1654526580000|2022-06-06 14:43:00|310.51|308.11|310.51|308.11|310.64|308.24|310.51|308.11|0
1654526590000|2022-06-06 14:43:10|310.89|308.49|311.53|309.13|311.53|309.13|310.77|308.37|0
1654526600000|2022-06-06 14:43:20|311.92|309.52|311.79|309.39|311.92|309.52|311.79|309.39|0
1654526610000|2022-06-06 14:43:30|311.41|309.01|310.64|308.24|311.41|309.01|310.64|308.24|0
1654526620000|2022-06-06 14:43:40|310.89|308.49|310.51|308.11|310.89|308.49|310.38|307.98|0
1654526630000|2022-06-06 14:43:50|310.64|308.24|310.25|307.85|310.64|308.24|310.25|307.85|0
1654526640000|2022-06-06 14:44:00|310.13|307.73|310|307.6|310.25|307.85|310|307.6|0
1654526650000|2022-06-06 14:44:10|309.87|307.47|309.74|307.34|309.87|307.47|309.74|307.34|0
1654526660000|2022-06-06 14:44:20|309.87|307.47|309.49|307.09|309.87|307.47|309.49|307.09|0
1654526670000|2022-06-06 14:44:30|309.61|307.21|309.61|307.21|309.61|307.21|309.61|307.21|0
1654526680000|2022-06-06 14:44:40|309.74|307.34|309.23|306.83|309.74|307.34|309.23|306.83|0
1654526690000|2022-06-06 14:44:50|308.98|306.58|308.98|306.58|309.23|306.83|308.98|306.58|0
1654526700000|2022-06-06 14:45:00|308.72|306.32|309.1|306.7|309.1|306.7|308.72|306.32|0
1654526710000|2022-06-06 14:45:10|308.85|306.45|309.36|306.96|309.36|306.96|308.85|306.45|0
1654526720000|2022-06-06 14:45:20|308.85|306.45|308.72|306.32|308.85|306.45|308.59|306.19|0
1654526730000|2022-06-06 14:45:30|309.23|306.83|309.49|307.09|309.68|307.28|309.23|306.83|0
1654526740000|2022-06-06 14:45:40|308.98|306.58|309.1|306.7|309.1|306.7|308.85|306.45|0
1654526750000|2022-06-06 14:45:50|309.36|306.96|309.23|306.83|309.36|306.96|309.23|306.83|0
1654526760000|2022-06-06 14:46:00|308.98|306.58|309.49|307.09|309.49|307.09|308.98|306.58|0
1654526770000|2022-06-06 14:46:10|309.87|307.47|309.61|307.21|309.87|307.47|309.49|307.09|0
1654526780000|2022-06-06 14:46:20|309.1|306.7|309.55|307.15|309.55|307.15|309.1|306.7|0
1654526790000|2022-06-06 14:46:30|309.49|307.09|309.74|307.34|309.87|307.47|309.49|307.09|0
1654526800000|2022-06-06 14:46:40|310|307.6|309.87|307.47|310|307.6|309.87|307.47|0
1654526810000|2022-06-06 14:46:50|309.74|307.34|309.74|307.34|309.74|307.34|309.61|307.21|0
1654526820000|2022-06-06 14:47:00|309.61|307.21|309.48|307.08|309.74|307.34|309.48|307.08|0
1654526830000|2022-06-06 14:47:10|309.36|306.96|309.74|307.34|309.74|307.34|309.23|306.83|0
1654526840000|2022-06-06 14:47:20|310|307.6|309.87|307.47|310|307.6|309.74|307.34|0
1654526850000|2022-06-06 14:47:30|309.61|307.21|309.1|306.7|309.61|307.21|309.1|306.7|0
1654526860000|2022-06-06 14:47:40|309.23|306.83|308.91|306.51|309.23|306.83|308.91|306.51|0
1654526870000|2022-06-06 14:47:50|308.97|306.57|309.48|307.08|309.48|307.08|308.85|306.45|0
1654526880000|2022-06-06 14:48:00|309.61|307.21|309.74|307.34|309.87|307.47|309.61|307.21|0
1654526890000|2022-06-06 14:48:10|310|307.6|309.74|307.34|310|307.6|309.61|307.21|0
1654526900000|2022-06-06 14:48:20|309.61|307.21|310|307.6|310|307.6|309.48|307.08|0
1654526910000|2022-06-06 14:48:30|309.87|307.47|309.93|307.53|310.12|307.72|309.87|307.47|0
1654526920000|2022-06-06 14:48:40|309.61|307.21|309.23|306.83|309.61|307.21|309.23|306.83|0
1654526930000|2022-06-06 14:48:50|309.17|306.77|308.85|306.45|309.17|306.77|308.85|306.45|0
1654526940000|2022-06-06 14:49:00|308.72|306.32|308.59|306.19|308.72|306.32|308.59|306.19|0
1654526950000|2022-06-06 14:49:10|308.46|306.06|308.21|305.81|308.46|306.06|308.21|305.81|0
1654526960000|2022-06-06 14:49:20|308.34|305.94|308.21|305.81|308.34|305.94|308.21|305.81|0
1654526970000|2022-06-06 14:49:30|308.34|305.94|308.34|305.94|308.34|305.94|308.34|305.94|0
1654526980000|2022-06-06 14:49:40|308.21|305.81|308.59|306.19|308.59|306.19|308.21|305.81|0
1654526990000|2022-06-06 14:49:50|308.85|306.45|308.21|305.81|308.85|306.45|308.21|305.81|0
1654527010000|2022-06-06 14:50:10|308.34|305.94|308.59|306.19|308.59|306.19|308.34|305.94|0
1654527020000|2022-06-06 14:50:20|308.46|306.06|308.21|305.81|308.46|306.06|308.21|305.81|0
1654527030000|2022-06-06 14:50:30|308.34|305.94|308.46|306.06|308.59|306.19|308.34|305.94|0
1654527040000|2022-06-06 14:50:40|308.59|306.19|308.34|305.94|308.59|306.19|308.34|305.94|0
1654527050000|2022-06-06 14:50:50|308.59|306.19|308.59|306.19|308.59|306.19|308.46|306.06|0
1654527060000|2022-06-06 14:51:00|308.72|306.32|308.72|306.32|308.97|306.57|308.72|306.32|0
1654527070000|2022-06-06 14:51:10|308.85|306.45|309.1|306.7|309.1|306.7|308.85|306.45|0
1654527080000|2022-06-06 14:51:20|308.72|306.32|308.59|306.19|308.72|306.32|308.59|306.19|0
1654527090000|2022-06-06 14:51:30|308.66|306.26|308.59|306.19|308.97|306.57|308.59|306.19|0
1654527100000|2022-06-06 14:51:40|308.21|305.81|308.21|305.81|308.21|305.81|308.21|305.81|0
1654527110000|2022-06-06 14:51:50|307.45|305.05|307.57|305.17|307.7|305.3|307.45|305.05|0
1654527120000|2022-06-06 14:52:00|307.45|305.05|307.7|305.3|307.95|305.55|307.45|305.05|0
1654527130000|2022-06-06 14:52:10|307.57|305.17|307.06|304.66|307.57|305.17|307.06|304.66|0
1654527140000|2022-06-06 14:52:20|307.32|304.92|307.95|305.55|307.95|305.55|307.19|304.79|0
1654527150000|2022-06-06 14:52:30|307.83|305.43|308.08|305.68|308.21|305.81|307.83|305.43|0
1654527160000|2022-06-06 14:52:40|307.7|305.3|307.57|305.17|307.83|305.43|307.57|305.17|0
1654527170000|2022-06-06 14:52:50|307.7|305.3|308.08|305.68|308.08|305.68|307.7|305.3|0
1654527180000|2022-06-06 14:53:00|308.33|305.93|308.84|306.44|308.84|306.44|308.27|305.87|0
1654527190000|2022-06-06 14:53:10|309.23|306.83|309.35|306.95|309.48|307.08|309.23|306.83|0
1654527200000|2022-06-06 14:53:20|309.23|306.83|309.48|307.08|309.48|307.08|309.23|306.83|0
1654527210000|2022-06-06 14:53:30|309.61|307.21|309.61|307.21|309.61|307.21|309.35|306.95|0
1654527220000|2022-06-06 14:53:40|309.99|307.59|310.19|307.79|310.19|307.79|309.74|307.34|0
1654527230000|2022-06-06 14:53:50|310.25|307.85|310.12|307.72|310.25|307.85|310.12|307.72|0
1654527240000|2022-06-06 14:54:00|309.99|307.59|310.38|307.98|310.5|308.1|309.99|307.59|0
1654527250000|2022-06-06 14:54:10|310.5|308.1|310.38|307.98|310.5|308.1|310.25|307.85|0
1654527260000|2022-06-06 14:54:20|310.63|308.23|310.5|308.1|310.63|308.23|310.5|308.1|0
1654527270000|2022-06-06 14:54:30|310.38|307.98|310.76|308.36|310.76|308.36|310.25|307.85|0
1654527280000|2022-06-06 14:54:40|310.63|308.23|310.38|307.98|310.63|308.23|310.25|307.85|0
1654527290000|2022-06-06 14:54:50|310.5|308.1|310.63|308.23|310.63|308.23|310.5|308.1|0
1654527300000|2022-06-06 14:55:00|310.5|308.1|309.61|307.21|310.5|308.1|309.61|307.21|0
1654527310000|2022-06-06 14:55:10|309.48|307.08|310.25|307.85|310.25|307.85|309.48|307.08|0
1654527320000|2022-06-06 14:55:20|309.61|307.21|309.48|307.08|309.61|307.21|309.48|307.08|0
1654527330000|2022-06-06 14:55:30|309.35|306.95|309.35|306.95|309.35|306.95|309.23|306.83|0
1654527340000|2022-06-06 14:55:40|309.61|307.21|309.48|307.08|309.61|307.21|309.48|307.08|0
1654527350000|2022-06-06 14:55:50|309.35|306.95|309.61|307.21|309.61|307.21|309.35|306.95|0
1654527360000|2022-06-06 14:56:00|309.86|307.46|309.86|307.46|309.99|307.59|309.86|307.46|0
1654527370000|2022-06-06 14:56:10|309.99|307.59|310.5|308.1|310.5|308.1|309.99|307.59|0
1654527380000|2022-06-06 14:56:20|310.37|307.97|310.89|308.49|310.89|308.49|310.37|307.97|0
1654527390000|2022-06-06 14:56:30|311.01|308.61|310.89|308.49|311.01|308.61|310.7|308.3|0
1654527400000|2022-06-06 14:56:40|310.76|308.36|311.01|308.61|311.01|308.61|310.76|308.36|0
1654527410000|2022-06-06 14:56:50|310.89|308.49|310.63|308.23|311.14|308.74|310.63|308.23|0
1654527420000|2022-06-06 14:57:00|310.57|308.17|309.99|307.59|310.57|308.17|309.99|307.59|0
1654527430000|2022-06-06 14:57:10|310.12|307.72|309.48|307.08|310.12|307.72|309.48|307.08|0
1654527440000|2022-06-06 14:57:20|309.99|307.59|309.86|307.46|309.99|307.59|309.48|307.08|0
1654527450000|2022-06-06 14:57:30|309.74|307.34|309.61|307.21|309.74|307.34|309.35|306.95|0
1654527460000|2022-06-06 14:57:40|309.48|307.08|309.61|307.21|309.61|307.21|309.48|307.08|0
1654527470000|2022-06-06 14:57:50|309.48|307.08|309.74|307.34|309.86|307.46|309.48|307.08|0
1654527480000|2022-06-06 14:58:00|309.48|307.08|309.61|307.21|309.61|307.21|309.48|307.08|0
1654527490000|2022-06-06 14:58:10|309.22|306.82|308.97|306.57|309.22|306.82|308.84|306.44|0
1654527500000|2022-06-06 14:58:20|308.71|306.31|309.1|306.7|309.1|306.7|308.71|306.31|0
1654527510000|2022-06-06 14:58:30|308.97|306.57|309.35|306.95|309.55|307.15|308.97|306.57|0
1654527520000|2022-06-06 14:58:40|309.48|307.08|309.22|306.82|309.48|307.08|309.22|306.82|0
1654527530000|2022-06-06 14:58:50|309.35|306.95|309.86|307.46|309.86|307.46|309.35|306.95|0
1654527540000|2022-06-06 14:59:00|309.99|307.59|310.12|307.72|310.12|307.72|309.73|307.33|0
1654527550000|2022-06-06 14:59:10|310.25|307.85|310.25|307.85|310.37|307.97|310.12|307.72|0
1654527560000|2022-06-06 14:59:20|310.37|307.97|310.12|307.72|310.37|307.97|310.12|307.72|0
1654527570000|2022-06-06 14:59:30|309.73|307.33|309.22|306.82|309.73|307.33|309.22|306.82|0
1654527580000|2022-06-06 14:59:40|309.61|307.21|309.48|307.08|309.61|307.21|309.1|306.7|0
1654527590000|2022-06-06 14:59:50|309.1|306.7|309.1|306.7|309.1|306.7|309.1|306.7|0
1654527600000|2022-06-06 15:00:00|308.97|306.57|308.59|306.19|308.97|306.57|308.46|306.06|0
1654527610000|2022-06-06 15:00:10|308.71|306.31|309.1|306.7|309.35|306.95|308.71|306.31|0
1654527620000|2022-06-06 15:00:20|308.97|306.57|309.1|306.7|309.1|306.7|308.84|306.44|0
1654527630000|2022-06-06 15:00:30|309.22|306.82|309.22|306.82|309.22|306.82|309.22|306.82|0
1654527640000|2022-06-06 15:00:40|309.1|306.7|308.46|306.06|309.1|306.7|308.46|306.06|0
1654527650000|2022-06-06 15:00:50|308.33|305.93|308.33|305.93|308.59|306.19|308.33|305.93|0
1654527660000|2022-06-06 15:01:00|307.95|305.55|308.08|305.68|308.08|305.68|307.95|305.55|0
1654527670000|2022-06-06 15:01:10|307.82|305.42|308.2|305.8|308.2|305.8|307.82|305.42|0
1654527680000|2022-06-06 15:01:20|308.33|305.93|308.71|306.31|308.71|306.31|308.33|305.93|0
1654527690000|2022-06-06 15:01:30|308.97|306.57|308.84|306.44|308.97|306.57|308.71|306.31|0
1654527700000|2022-06-06 15:01:40|308.52|306.12|308.2|305.8|308.52|306.12|308.2|305.8|0
1654527710000|2022-06-06 15:01:50|307.95|305.55|307.95|305.55|308.08|305.68|307.95|305.55|0
1654527720000|2022-06-06 15:02:00|307.57|305.17|307.82|305.42|308.08|305.68|307.57|305.17|0
1654527730000|2022-06-06 15:02:10|307.95|305.55|308.4|306|308.4|306|307.82|305.42|0
1654527740000|2022-06-06 15:02:20|308.08|305.68|307.57|305.17|308.08|305.68|307.57|305.17|0
1654527750000|2022-06-06 15:02:30|307.19|304.79|307.31|304.91|307.31|304.91|307.19|304.79|0
1654527760000|2022-06-06 15:02:40|307.19|304.79|307.57|305.17|307.57|305.17|307.19|304.79|0
1654527770000|2022-06-06 15:02:50|307.69|305.29|307.95|305.55|307.95|305.55|307.69|305.29|0
1654527780000|2022-06-06 15:03:00|307.82|305.42|308.2|305.8|308.2|305.8|307.69|305.29|0
1654527790000|2022-06-06 15:03:10|308.4|306|308.58|306.18|308.58|306.18|308.33|305.93|0
1654527800000|2022-06-06 15:03:20|308.33|305.93|308.33|305.93|308.33|305.93|308.08|305.68|0
1654527810000|2022-06-06 15:03:30|308.46|306.06|308.46|306.06|308.46|306.06|308.33|305.93|0
1654527820000|2022-06-06 15:03:40|308.58|306.18|308.58|306.18|308.58|306.18|308.58|306.18|0
1654527830000|2022-06-06 15:03:50|308.71|306.31|308.71|306.31|308.71|306.31|308.46|306.06|0
1654527840000|2022-06-06 15:04:00|309.09|306.69|308.71|306.31|309.09|306.69|308.71|306.31|0
1654527850000|2022-06-06 15:04:10|309.09|306.69|309.35|306.95|309.35|306.95|308.97|306.57|0
1654527860000|2022-06-06 15:04:20|309.42|307.02|309.6|307.2|309.6|307.2|309.42|307.02|0
1654527870000|2022-06-06 15:04:30|309.48|307.08|309.48|307.08|309.73|307.33|309.48|307.08|0
1654527880000|2022-06-06 15:04:40|309.22|306.82|309.35|306.95|309.48|307.08|309.22|306.82|0
1654527890000|2022-06-06 15:04:50|309.86|307.46|310.12|307.72|310.37|307.97|309.86|307.46|0
1654527900000|2022-06-06 15:05:00|310.24|307.84|309.22|306.82|310.24|307.84|309.22|306.82|0
1654527910000|2022-06-06 15:05:10|309.48|307.08|309.6|307.2|309.6|307.2|308.97|306.57|0
1654527920000|2022-06-06 15:05:20|309.86|307.46|309.99|307.59|309.99|307.59|309.73|307.33|0
1654527930000|2022-06-06 15:05:30|309.6|307.2|309.6|307.2|309.6|307.2|309.6|307.2|0
1654527940000|2022-06-06 15:05:40|309.48|307.08|309.35|306.95|309.48|307.08|309.35|306.95|0
1654527950000|2022-06-06 15:05:50|309.09|306.69|309.35|306.95|309.35|306.95|309.09|306.69|0
1654527960000|2022-06-06 15:06:00|309.22|306.82|309.86|307.46|309.86|307.46|309.22|306.82|0
1654527970000|2022-06-06 15:06:10|309.35|306.95|309.09|306.69|309.35|306.95|309.09|306.69|0
1654527980000|2022-06-06 15:06:20|308.97|306.57|308.84|306.44|309.22|306.82|308.84|306.44|0
1654527990000|2022-06-06 15:06:30|309.22|306.82|309.09|306.69|309.22|306.82|308.97|306.57|0
1654528000000|2022-06-06 15:06:40|308.97|306.57|309.35|306.95|309.35|306.95|308.97|306.57|0
1654528010000|2022-06-06 15:06:50|309.09|306.69|309.48|307.08|309.48|307.08|309.09|306.69|0
1654528020000|2022-06-06 15:07:00|309.73|307.33|309.35|306.95|309.73|307.33|309.35|306.95|0
1654528030000|2022-06-06 15:07:10|309.09|306.69|308.96|306.56|309.09|306.69|308.96|306.56|0
1654528040000|2022-06-06 15:07:20|309.35|306.95|309.86|307.46|309.86|307.46|309.35|306.95|0
1654528050000|2022-06-06 15:07:30|309.73|307.33|309.73|307.33|309.73|307.33|309.73|307.33|0
1654528060000|2022-06-06 15:07:40|310.37|307.97|310.11|307.71|310.5|308.1|310.11|307.71|0
1654528070000|2022-06-06 15:07:50|310.24|307.84|309.6|307.2|310.24|307.84|309.6|307.2|0
1654528080000|2022-06-06 15:08:00|309.47|307.07|309.99|307.59|309.99|307.59|309.47|307.07|0
1654528090000|2022-06-06 15:08:10|310.24|307.84|310.44|308.04|310.44|308.04|310.11|307.71|0
1654528100000|2022-06-06 15:08:20|310.5|308.1|310.44|308.04|310.5|308.1|310.37|307.97|0
1654528110000|2022-06-06 15:08:30|310.37|307.97|310.62|308.22|310.62|308.22|310.37|307.97|0
1654528120000|2022-06-06 15:08:40|310.75|308.35|310.5|308.1|310.75|308.35|310.5|308.1|0
1654528130000|2022-06-06 15:08:50|310.62|308.22|310.75|308.35|310.75|308.35|310.62|308.22|0
1654528140000|2022-06-06 15:09:00|310.88|308.48|311.52|309.12|311.52|309.12|310.75|308.35|0
1654528150000|2022-06-06 15:09:10|311.91|309.51|311.65|309.25|311.91|309.51|311.65|309.25|0
1654528160000|2022-06-06 15:09:20|311.78|309.38|312.16|309.76|312.42|310.02|311.78|309.38|0
1654528170000|2022-06-06 15:09:30|312.68|310.28|313.32|310.92|313.32|310.92|312.68|310.28|0
1654528180000|2022-06-06 15:09:40|313.19|310.79|312.93|310.53|313.32|310.92|312.93|310.53|0
1654528190000|2022-06-06 15:09:50|312.81|310.41|313.06|310.66|313.06|310.66|312.68|310.28|0
1654528200000|2022-06-06 15:10:00|313.45|311.05|313.96|311.56|313.96|311.56|313.45|311.05|0
1654528210000|2022-06-06 15:10:10|314.09|311.69|314.87|312.47|314.87|312.47|314.09|311.69|0
1654528220000|2022-06-06 15:10:20|314.74|312.34|314.61|312.21|314.87|312.47|314.48|312.08|0
1654528230000|2022-06-06 15:10:30|314.74|312.34|314.48|312.08|314.74|312.34|314.48|312.08|0
1654528240000|2022-06-06 15:10:40|314.22|311.82|313.83|311.43|314.22|311.82|313.83|311.43|0
1654528250000|2022-06-06 15:10:50|313.58|311.18|314.22|311.82|314.22|311.82|313.58|311.18|0
1654528260000|2022-06-06 15:11:00|314.35|311.95|315.51|313.11|315.51|313.11|314.35|311.95|0
1654528270000|2022-06-06 15:11:10|315.13|312.73|315|312.6|315.13|312.73|314.74|312.34|0
1654528280000|2022-06-06 15:11:20|315.13|312.73|315.51|313.11|315.51|313.11|315.13|312.73|0
1654528290000|2022-06-06 15:11:30|315.9|313.5|315.51|313.11|315.9|313.5|315.51|313.11|0
1654528300000|2022-06-06 15:11:40|315.9|313.5|315.9|313.5|315.9|313.5|315.25|312.85|0
1654528310000|2022-06-06 15:11:50|315.64|313.24|315.77|313.37|315.9|313.5|315.64|313.24|0
1654528320000|2022-06-06 15:12:00|316.16|313.76|317.33|314.93|317.59|315.19|316.16|313.76|0
1654528330000|2022-06-06 15:12:10|316.94|314.54|317.46|315.06|317.46|315.06|316.81|314.41|0
1654528340000|2022-06-06 15:12:20|317.33|314.93|318.24|315.84|318.24|315.84|317.33|314.93|0
1654528350000|2022-06-06 15:12:30|317.72|315.32|317.85|315.45|317.85|315.45|317.59|315.19|0
1654528360000|2022-06-06 15:12:40|317.92|315.52|317.85|315.45|318.11|315.71|317.85|315.45|0
1654528370000|2022-06-06 15:12:50|318.11|315.71|318.11|315.71|318.11|315.71|317.98|315.58|0
1654528380000|2022-06-06 15:13:00|318.37|315.97|318.89|316.49|318.89|316.49|318.37|315.97|0
1654528390000|2022-06-06 15:13:10|318.37|315.97|318.89|316.49|318.89|316.49|318.18|315.78|0
1654528400000|2022-06-06 15:13:20|318.63|316.23|318.63|316.23|318.63|316.23|318.37|315.97|0
1654528410000|2022-06-06 15:13:30|318.5|316.1|317.85|315.45|318.5|316.1|317.85|315.45|0
1654528420000|2022-06-06 15:13:40|317.72|315.32|317.98|315.58|317.98|315.58|317.46|315.06|0
1654528430000|2022-06-06 15:13:50|317.85|315.45|317.72|315.32|317.85|315.45|317.59|315.19|0
1654528440000|2022-06-06 15:14:00|317.59|315.19|317.98|315.58|317.98|315.58|317.46|315.06|0
1654528450000|2022-06-06 15:14:10|318.11|315.71|317.98|315.58|318.24|315.84|317.98|315.58|0
1654528460000|2022-06-06 15:14:20|318.24|315.84|317.98|315.58|318.5|316.1|317.98|315.58|0
1654528470000|2022-06-06 15:14:30|317.85|315.45|317.59|315.19|317.85|315.45|317.59|315.19|0
1654528480000|2022-06-06 15:14:40|317.72|315.32|317.72|315.32|317.98|315.58|317.59|315.19|0
1654528490000|2022-06-06 15:14:50|317.59|315.19|317.72|315.32|317.72|315.32|317.59|315.19|0
1654528500000|2022-06-06 15:15:00|318.24|315.84|317.85|315.45|318.24|315.84|317.85|315.45|0
1654528510000|2022-06-06 15:15:10|317.59|315.19|317.59|315.19|317.59|315.19|317.46|315.06|0
1654528520000|2022-06-06 15:15:20|317.85|315.45|318.24|315.84|318.24|315.84|317.85|315.45|0
1654528530000|2022-06-06 15:15:30|318.11|315.71|318.63|316.23|318.63|316.23|318.11|315.71|0
1654528540000|2022-06-06 15:15:40|318.37|315.97|318.37|315.97|318.5|316.1|318.37|315.97|0
1654528550000|2022-06-06 15:15:50|318.63|316.23|318.37|315.97|318.63|316.23|318.37|315.97|0
1654528560000|2022-06-06 15:16:00|318.24|315.84|318.89|316.49|318.89|316.49|318.24|315.84|0
1654528570000|2022-06-06 15:16:10|319.28|316.88|319.28|316.88|319.28|316.88|319.15|316.75|0
1654528580000|2022-06-06 15:16:20|319.15|316.75|319.15|316.75|319.28|316.88|319.15|316.75|0
1654528590000|2022-06-06 15:16:30|319.02|316.62|319.15|316.75|319.15|316.75|319.02|316.62|0
1654528600000|2022-06-06 15:16:40|319.41|317.01|320.45|318.05|320.59|318.19|319.41|317.01|0
1654528610000|2022-06-06 15:16:50|320.85|318.45|321.11|318.71|321.11|318.71|320.85|318.45|0
1654528620000|2022-06-06 15:17:00|320.85|318.45|321.83|319.43|321.83|319.43|320.85|318.45|0
1654528630000|2022-06-06 15:17:10|321.63|319.23|322.36|319.96|322.36|319.96|321.63|319.23|0
1654528640000|2022-06-06 15:17:20|322.29|319.89|322.95|320.55|322.95|320.55|322.29|319.89|0
1654528650000|2022-06-06 15:17:30|323.47|321.07|324.39|321.99|324.39|321.99|323.47|321.07|0
1654528660000|2022-06-06 15:17:40|324.79|322.39|324|321.6|324.79|322.39|324|321.6|0
1654528670000|2022-06-06 15:17:50|324.26|321.86|323.74|321.34|324.26|321.86|323.74|321.34|0
1654528680000|2022-06-06 15:18:00|323.87|321.47|323.74|321.34|324.26|321.86|323.74|321.34|0
1654528690000|2022-06-06 15:18:10|323.6|321.2|323.21|320.81|323.6|321.2|322.95|320.55|0
1654528700000|2022-06-06 15:18:20|323.34|320.94|324.98|322.58|324.98|322.58|319.45|317.05|0
1654528710000|2022-06-06 15:18:30|325.24|322.84|325.37|322.97|325.37|322.97|325.24|322.84|0
1654528720000|2022-06-06 15:18:40|322.85|320.45|323.24|320.84|323.24|320.84|322.72|320.32|0
1654528730000|2022-06-06 15:18:50|323.38|320.98|323.38|320.98|323.51|321.11|323.11|320.71|0
1654528740000|2022-06-06 15:19:00|323.11|320.71|323.11|320.71|323.24|320.84|323.11|320.71|0
1654528750000|2022-06-06 15:19:10|322.85|320.45|322.72|320.32|322.85|320.45|322.72|320.32|0
1654528760000|2022-06-06 15:19:20|322.98|320.58|324.3|321.9|324.3|321.9|322.98|320.58|0
1654528770000|2022-06-06 15:19:30|324.17|321.77|323.9|321.5|324.3|321.9|323.9|321.5|0
1654528780000|2022-06-06 15:19:40|323.84|321.44|324.3|321.9|324.3|321.9|323.84|321.44|0
1654528790000|2022-06-06 15:19:50|324.63|322.23|325.49|323.09|325.49|323.09|324.63|322.23|0
1654528800000|2022-06-06 15:20:00|325.88|323.48|325.75|323.35|326.28|323.88|325.75|323.35|0
1654528810000|2022-06-06 15:20:10|325.62|323.22|326.02|323.62|326.02|323.62|325.49|323.09|0
1654528820000|2022-06-06 15:20:20|326.28|323.88|325.88|323.48|326.28|323.88|325.88|323.48|0
1654528830000|2022-06-06 15:20:30|325.35|322.95|325.88|323.48|326.02|323.62|325.35|322.95|0
1654528840000|2022-06-06 15:20:40|326.15|323.75|325.35|322.95|326.15|323.75|325.35|322.95|0
1654528850000|2022-06-06 15:20:50|325.09|322.69|324.82|322.42|325.09|322.69|324.82|322.42|0
1654528860000|2022-06-06 15:21:00|324.96|322.56|324.43|322.03|324.96|322.56|324.43|322.03|0
1654528870000|2022-06-06 15:21:10|324.3|321.9|324.43|322.03|324.43|322.03|324.3|321.9|0
1654528880000|2022-06-06 15:21:20|324.03|321.63|324.16|321.76|324.16|321.76|323.97|321.57|0
1654528890000|2022-06-06 15:21:30|324.43|322.03|324.56|322.16|324.69|322.29|324.43|322.03|0
1654528900000|2022-06-06 15:21:40|324.69|322.29|324.43|322.03|324.69|322.29|324.43|322.03|0
1654528910000|2022-06-06 15:21:50|324.69|322.29|324.56|322.16|324.69|322.29|324.56|322.16|0
1654528920000|2022-06-06 15:22:00|324.69|322.29|324.82|322.42|324.96|322.56|324.69|322.29|0
1654528930000|2022-06-06 15:22:10|324.63|322.23|324.3|321.9|324.69|322.29|324.3|321.9|0
1654528940000|2022-06-06 15:22:20|324.43|322.03|324.69|322.29|324.69|322.29|324.43|322.03|0
1654528950000|2022-06-06 15:22:30|324.82|322.42|324.69|322.29|325.09|322.69|324.69|322.29|0
1654528960000|2022-06-06 15:22:40|324.56|322.16|324.96|322.56|324.96|322.56|324.56|322.16|0
1654528970000|2022-06-06 15:22:50|325.09|322.69|325.62|323.22|325.62|323.22|325.09|322.69|0
1654528980000|2022-06-06 15:23:00|325.48|323.08|325.09|322.69|325.48|323.08|325.09|322.69|0
1654528990000|2022-06-06 15:23:10|324.82|322.42|324.3|321.9|324.82|322.42|324.3|321.9|0
1654529000000|2022-06-06 15:23:20|324.16|321.76|324.3|321.9|324.3|321.9|323.9|321.5|0
1654529010000|2022-06-06 15:23:30|323.9|321.5|323.77|321.37|324.03|321.63|323.77|321.37|0
1654529020000|2022-06-06 15:23:40|323.9|321.5|324.16|321.76|324.3|321.9|323.9|321.5|0
1654529030000|2022-06-06 15:23:50|324.03|321.63|323.9|321.5|324.56|322.16|323.9|321.5|0
1654529040000|2022-06-06 15:24:00|323.37|320.97|323.5|321.1|323.77|321.37|323.37|320.97|0
1654529050000|2022-06-06 15:24:10|323.24|320.84|323.9|321.5|323.9|321.5|323.24|320.84|0
1654529060000|2022-06-06 15:24:20|323.77|321.37|323.9|321.5|323.9|321.5|323.77|321.37|0
1654529070000|2022-06-06 15:24:30|323.77|321.37|323.77|321.37|323.9|321.5|323.77|321.37|0
1654529080000|2022-06-06 15:24:40|324.36|321.96|324.56|322.16|324.56|322.16|324.36|321.96|0
1654529090000|2022-06-06 15:24:50|324.43|322.03|324.69|322.29|324.82|322.42|324.43|322.03|0
1654529100000|2022-06-06 15:25:00|324.56|322.16|324.82|322.42|324.82|322.42|324.56|322.16|0
1654529110000|2022-06-06 15:25:10|324.96|322.56|325.22|322.82|325.35|322.95|324.96|322.56|0
1654529120000|2022-06-06 15:25:20|325.35|322.95|324.63|322.23|325.35|322.95|324.63|322.23|0
1654529130000|2022-06-06 15:25:30|324.43|322.03|324.29|321.89|324.43|322.03|324.16|321.76|0
1654529140000|2022-06-06 15:25:40|323.97|321.57|324.03|321.63|324.03|321.63|323.9|321.5|0
1654529150000|2022-06-06 15:25:50|323.84|321.44|324.29|321.89|324.29|321.89|323.84|321.44|0
1654529160000|2022-06-06 15:26:00|324.16|321.76|324.16|321.76|324.36|321.96|324.16|321.76|0
1654529170000|2022-06-06 15:26:10|324.29|321.89|323.9|321.5|324.29|321.89|323.9|321.5|0
1654529180000|2022-06-06 15:26:20|323.77|321.37|323.24|320.84|323.77|321.37|323.24|320.84|0
1654529190000|2022-06-06 15:26:30|323.37|320.97|323.24|320.84|323.5|321.1|323.11|320.71|0
1654529200000|2022-06-06 15:26:40|323.64|321.24|323.37|320.97|323.64|321.24|323.24|320.84|0
1654529210000|2022-06-06 15:26:50|323.24|320.84|323.37|320.97|323.37|320.97|323.24|320.84|0
1654529220000|2022-06-06 15:27:00|323.11|320.71|323.5|321.1|323.5|321.1|323.11|320.71|0
1654529230000|2022-06-06 15:27:10|323.37|320.97|323.24|320.84|323.37|320.97|323.11|320.71|0
1654529240000|2022-06-06 15:27:20|323.5|321.1|323.24|320.84|323.5|321.1|323.24|320.84|0
1654529250000|2022-06-06 15:27:30|323.18|320.78|323.11|320.71|323.24|320.84|323.11|320.71|0
1654529260000|2022-06-06 15:27:40|322.98|320.58|322.71|320.31|322.98|320.58|322.58|320.18|0
1654529270000|2022-06-06 15:27:50|322.84|320.44|322.71|320.31|322.84|320.44|322.71|320.31|0
1654529280000|2022-06-06 15:28:00|322.58|320.18|323.24|320.84|323.24|320.84|322.58|320.18|0
1654529290000|2022-06-06 15:28:10|323.11|320.71|323.24|320.84|323.24|320.84|323.11|320.71|0
1654529300000|2022-06-06 15:28:20|323.11|320.71|322.71|320.31|323.11|320.71|322.71|320.31|0
1654529310000|2022-06-06 15:28:30|322.84|320.44|322.71|320.31|322.98|320.58|322.71|320.31|0
1654529320000|2022-06-06 15:28:40|322.58|320.18|322.58|320.18|322.58|320.18|322.58|320.18|0
1654529330000|2022-06-06 15:28:50|322.45|320.05|322.71|320.31|322.98|320.58|322.45|320.05|0
1654529340000|2022-06-06 15:29:00|322.58|320.18|322.45|320.05|322.58|320.18|322.45|320.05|0
1654529350000|2022-06-06 15:29:10|322.71|320.31|322.58|320.18|322.71|320.31|322.45|320.05|0
1654529360000|2022-06-06 15:29:20|322.71|320.31|323.11|320.71|323.11|320.71|322.71|320.31|0
1654529370000|2022-06-06 15:29:30|323.37|320.97|323.37|320.97|323.5|321.1|323.24|320.84|0
1654529380000|2022-06-06 15:29:40|323.5|321.1|323.37|320.97|323.5|321.1|323.24|320.84|0
1654529390000|2022-06-06 15:29:50|323.5|321.1|322.98|320.58|323.5|321.1|322.98|320.58|0
1654529400000|2022-06-06 15:30:00|323.37|320.97|323.11|320.71|323.37|320.97|322.98|320.58|0
1654529410000|2022-06-06 15:30:10|322.84|320.44|323.24|320.84|323.24|320.84|322.84|320.44|0
1654529420000|2022-06-06 15:30:20|323.5|321.1|323.63|321.23|323.77|321.37|323.5|321.1|0
1654529430000|2022-06-06 15:30:30|323.77|321.37|323.63|321.23|323.77|321.37|323.63|321.23|0
1654529440000|2022-06-06 15:30:40|323.76|321.36|323.9|321.5|323.9|321.5|323.76|321.36|0
1654529450000|2022-06-06 15:30:50|324.16|321.76|324.03|321.63|324.16|321.76|324.03|321.63|0
1654529460000|2022-06-06 15:31:00|324.16|321.76|324.16|321.76|324.69|322.29|324.16|321.76|0
1654529470000|2022-06-06 15:31:10|324.56|322.16|324.03|321.63|324.56|322.16|324.03|321.63|0
1654529480000|2022-06-06 15:31:20|323.5|321.1|323.24|320.84|323.5|321.1|322.97|320.57|0
1654529490000|2022-06-06 15:31:30|323.11|320.71|322.19|319.79|323.11|320.71|321.92|319.52|0
1654529500000|2022-06-06 15:31:40|322.45|320.05|322.45|320.05|322.45|320.05|322.32|319.92|0
1654529510000|2022-06-06 15:31:50|322.84|320.44|322.71|320.31|323.11|320.71|322.71|320.31|0
1654529520000|2022-06-06 15:32:00|322.32|319.92|322.97|320.57|322.97|320.57|322.32|319.92|0
1654529530000|2022-06-06 15:32:10|322.84|320.44|322.45|320.05|322.84|320.44|322.45|320.05|0
1654529540000|2022-06-06 15:32:20|322.97|320.57|323.37|320.97|323.37|320.97|322.97|320.57|0
1654529550000|2022-06-06 15:32:30|323.11|320.71|322.58|320.18|323.11|320.71|322.58|320.18|0
1654529560000|2022-06-06 15:32:40|322.84|320.44|322.97|320.57|323.37|320.97|322.84|320.44|0
1654529570000|2022-06-06 15:32:50|323.11|320.71|322.78|320.38|323.24|320.84|322.78|320.38|0
1654529580000|2022-06-06 15:33:00|322.32|319.92|322.58|320.18|322.58|320.18|322.32|319.92|0
1654529590000|2022-06-06 15:33:10|322.71|320.31|322.97|320.57|322.97|320.57|322.71|320.31|0
1654529600000|2022-06-06 15:33:20|323.11|320.71|322.58|320.18|323.11|320.71|322.58|320.18|0
1654529610000|2022-06-06 15:33:30|322.45|320.05|322.84|320.44|322.97|320.57|322.45|320.05|0
1654529620000|2022-06-06 15:33:40|322.71|320.31|322.58|320.18|322.71|320.31|322.58|320.18|0
1654529630000|2022-06-06 15:33:50|322.91|320.51|323.1|320.7|323.1|320.7|322.91|320.51|0
1654529640000|2022-06-06 15:34:00|323.24|320.84|323.5|321.1|323.5|321.1|323.24|320.84|0
1654529650000|2022-06-06 15:34:10|323.9|321.5|323.76|321.36|323.9|321.5|323.76|321.36|0
1654529660000|2022-06-06 15:34:20|323.5|321.1|324.55|322.15|324.55|322.15|323.5|321.1|0
1654529670000|2022-06-06 15:34:30|324.42|322.02|324.42|322.02|324.55|322.15|324.42|322.02|0
1654529680000|2022-06-06 15:34:40|324.55|322.15|324.42|322.02|324.55|322.15|324.42|322.02|0
1654529690000|2022-06-06 15:34:50|324.29|321.89|323.89|321.49|324.55|322.15|323.89|321.49|0
1654529700000|2022-06-06 15:35:00|324.55|322.15|324.95|322.55|324.95|322.55|324.42|322.02|0
1654529710000|2022-06-06 15:35:10|324.55|322.15|324.95|322.55|324.95|322.55|324.55|322.15|0
1654529720000|2022-06-06 15:35:20|325.48|323.08|325.08|322.68|325.48|323.08|325.08|322.68|0
1654529730000|2022-06-06 15:35:30|324.55|322.15|324.03|321.63|324.55|322.15|324.03|321.63|0
1654529740000|2022-06-06 15:35:40|324.16|321.76|324.29|321.89|324.29|321.89|323.89|321.49|0
1654529750000|2022-06-06 15:35:50|323.63|321.23|323.76|321.36|323.76|321.36|323.63|321.23|0
1654529760000|2022-06-06 15:36:00|323.1|320.7|323.63|321.23|323.63|321.23|323.1|320.7|0
1654529770000|2022-06-06 15:36:10|323.83|321.43|323.63|321.23|323.83|321.43|323.63|321.23|0
1654529780000|2022-06-06 15:36:20|323.5|321.1|323.89|321.49|323.89|321.49|323.5|321.1|0
1654529790000|2022-06-06 15:36:30|324.03|321.63|324.42|322.02|324.42|322.02|324.03|321.63|0
1654529800000|2022-06-06 15:36:40|324.69|322.29|324.55|322.15|324.69|322.29|324.42|322.02|0
1654529810000|2022-06-06 15:36:50|324.29|321.89|324.16|321.76|324.29|321.89|323.89|321.49|0
1654529820000|2022-06-06 15:37:00|324.29|321.89|324.42|322.02|324.69|322.29|324.29|321.89|0
1654529830000|2022-06-06 15:37:10|324.55|322.15|324.82|322.42|324.82|322.42|324.55|322.15|0
1654529840000|2022-06-06 15:37:20|324.69|322.29|325.15|322.75|325.15|322.75|324.55|322.15|0
1654529850000|2022-06-06 15:37:30|325.35|322.95|325.08|322.68|325.48|323.08|325.08|322.68|0
1654529860000|2022-06-06 15:37:40|324.95|322.55|325.08|322.68|325.35|322.95|324.95|322.55|0
1654529870000|2022-06-06 15:37:50|325.35|322.95|325.21|322.81|325.48|323.08|325.21|322.81|0
1654529880000|2022-06-06 15:38:00|324.95|322.55|324.68|322.28|324.95|322.55|324.55|322.15|0
1654529890000|2022-06-06 15:38:10|324.55|322.15|324.55|322.15|324.55|322.15|324.42|322.02|0
1654529900000|2022-06-06 15:38:20|324.29|321.89|324.02|321.62|324.29|321.89|323.96|321.56|0
1654529910000|2022-06-06 15:38:30|324.36|321.96|324.16|321.76|324.36|321.96|324.02|321.62|0
1654529920000|2022-06-06 15:38:40|324.02|321.62|323.5|321.1|324.02|321.62|323.5|321.1|0
1654529930000|2022-06-06 15:38:50|323.1|320.7|323.37|320.97|323.63|321.23|323.1|320.7|0
1654529940000|2022-06-06 15:39:00|323.23|320.83|323.37|320.97|323.37|320.97|323.23|320.83|0
1654529950000|2022-06-06 15:39:10|323.1|320.7|322.71|320.31|323.1|320.7|322.71|320.31|0
1654529960000|2022-06-06 15:39:20|322.58|320.18|322.84|320.44|322.84|320.44|322.58|320.18|0
1654529970000|2022-06-06 15:39:30|323.1|320.7|323.37|320.97|323.37|320.97|323.1|320.7|0
1654529980000|2022-06-06 15:39:40|323.5|321.1|324.02|321.62|324.16|321.76|323.5|321.1|0
1654529990000|2022-06-06 15:39:50|324.09|321.69|324.02|321.62|324.16|321.76|324.02|321.62|0
1654530000000|2022-06-06 15:40:00|324.29|321.89|324.29|321.89|324.29|321.89|324.02|321.62|0
1654530010000|2022-06-06 15:40:10|324.42|322.02|323.76|321.36|324.42|322.02|323.76|321.36|0
1654530020000|2022-06-06 15:40:20|323.5|321.1|322.97|320.57|323.5|321.1|322.97|320.57|0
1654530030000|2022-06-06 15:40:30|322.78|320.38|322.58|320.18|322.78|320.38|322.58|320.18|0
1654530040000|2022-06-06 15:40:40|322.71|320.31|322.71|320.31|322.84|320.44|322.71|320.31|0
1654530050000|2022-06-06 15:40:50|322.58|320.18|322.84|320.44|322.84|320.44|322.58|320.18|0
1654530060000|2022-06-06 15:41:00|322.71|320.31|322.58|320.18|322.71|320.31|322.58|320.18|0
1654530070000|2022-06-06 15:41:10|322.71|320.31|322.84|320.44|322.97|320.57|322.71|320.31|0
1654530080000|2022-06-06 15:41:20|322.97|320.57|323.17|320.77|323.23|320.83|322.97|320.57|0
1654530090000|2022-06-06 15:41:30|323.23|320.83|322.71|320.31|323.36|320.96|322.71|320.31|0
1654530100000|2022-06-06 15:41:40|322.58|320.18|322.58|320.18|322.71|320.31|322.58|320.18|0
1654530110000|2022-06-06 15:41:50|322.84|320.44|322.71|320.31|322.84|320.44|322.71|320.31|0
1654530120000|2022-06-06 15:42:00|322.51|320.11|322.44|320.04|323.1|320.7|322.44|320.04|0
1654530130000|2022-06-06 15:42:10|322.57|320.17|322.57|320.17|322.57|320.17|322.31|319.91|0
1654530140000|2022-06-06 15:42:20|322.44|320.04|322.44|320.04|322.84|320.44|322.44|320.04|0
1654530150000|2022-06-06 15:42:30|322.18|319.78|322.44|320.04|322.44|320.04|322.18|319.78|0
1654530160000|2022-06-06 15:42:40|322.57|320.17|322.31|319.91|322.57|320.17|322.31|319.91|0
1654530170000|2022-06-06 15:42:50|322.18|319.78|322.05|319.65|322.31|319.91|322.05|319.65|0
1654530180000|2022-06-06 15:43:00|321.79|319.39|322.57|320.17|322.84|320.44|321.79|319.39|0
1654530190000|2022-06-06 15:43:10|322.44|320.04|322.44|320.04|322.44|320.04|322.31|319.91|0
1654530200000|2022-06-06 15:43:20|322.57|320.17|322.31|319.91|322.57|320.17|322.31|319.91|0
1654530210000|2022-06-06 15:43:30|322.44|320.04|322.44|320.04|322.44|320.04|322.31|319.91|0
1654530220000|2022-06-06 15:43:40|322.31|319.91|322.05|319.65|322.38|319.98|322.05|319.65|0
1654530230000|2022-06-06 15:43:50|322.18|319.78|322.18|319.78|322.44|320.04|322.05|319.65|0
1654530240000|2022-06-06 15:44:00|321.92|319.52|321.52|319.12|321.92|319.52|321.52|319.12|0
1654530250000|2022-06-06 15:44:10|321.39|318.99|321.26|318.86|321.39|318.99|321.26|318.86|0
1654530260000|2022-06-06 15:44:20|321.13|318.73|320.61|318.21|321.13|318.73|320.61|318.21|0
1654530270000|2022-06-06 15:44:30|320.74|318.34|320.61|318.21|320.74|318.34|320.61|318.21|0
1654530280000|2022-06-06 15:44:40|320.48|318.08|320.48|318.08|320.48|318.08|320.21|317.81|0
1654530290000|2022-06-06 15:44:50|320.61|318.21|320.48|318.08|320.74|318.34|320.48|318.08|0
1654530300000|2022-06-06 15:45:00|320.74|318.34|320.61|318.21|320.74|318.34|320.48|318.08|0
1654530310000|2022-06-06 15:45:10|320.21|317.81|320.21|317.81|320.34|317.94|320.21|317.81|0
1654530320000|2022-06-06 15:45:20|319.69|317.29|319.69|317.29|319.82|317.42|319.69|317.29|0
1654530330000|2022-06-06 15:45:30|319.56|317.16|319.69|317.29|319.69|317.29|319.43|317.03|0
1654530340000|2022-06-06 15:45:40|319.56|317.16|319.3|316.9|319.56|317.16|319.3|316.9|0
1654530350000|2022-06-06 15:45:50|319.04|316.64|318.91|316.51|319.04|316.64|318.91|316.51|0
1654530360000|2022-06-06 15:46:00|319.17|316.77|318.52|316.12|319.17|316.77|318.52|316.12|0
1654530370000|2022-06-06 15:46:10|318.78|316.38|318.78|316.38|318.91|316.51|318.78|316.38|0
1654530380000|2022-06-06 15:46:20|318.65|316.25|319.04|316.64|319.04|316.64|318.65|316.25|0
1654530390000|2022-06-06 15:46:30|319.3|316.9|319.3|316.9|319.3|316.9|318.91|316.51|0
1654530400000|2022-06-06 15:46:40|319.43|317.03|319.43|317.03|319.43|317.03|319.3|316.9|0
1654530410000|2022-06-06 15:46:50|319.17|316.77|319.69|317.29|319.69|317.29|319.17|316.77|0
1654530420000|2022-06-06 15:47:00|319.82|317.42|320.08|317.68|320.08|317.68|319.82|317.42|0
1654530430000|2022-06-06 15:47:10|319.69|317.29|319.95|317.55|319.95|317.55|319.69|317.29|0
1654530440000|2022-06-06 15:47:20|320.21|317.81|320.21|317.81|320.34|317.94|320.21|317.81|0
1654530450000|2022-06-06 15:47:30|320.34|317.94|320.08|317.68|320.34|317.94|320.08|317.68|0
1654530460000|2022-06-06 15:47:40|319.95|317.55|319.3|316.9|319.95|317.55|319.3|316.9|0
1654530470000|2022-06-06 15:47:50|319.43|317.03|320.08|317.68|320.08|317.68|319.43|317.03|0
1654530480000|2022-06-06 15:48:00|319.95|317.55|320.21|317.81|320.21|317.81|319.95|317.55|0
1654530490000|2022-06-06 15:48:10|320.34|317.94|320.6|318.2|320.6|318.2|320.34|317.94|0
1654530500000|2022-06-06 15:48:20|320.74|318.34|320.6|318.2|320.74|318.34|320.6|318.2|0
1654530510000|2022-06-06 15:48:30|320.47|318.07|320.87|318.47|320.87|318.47|320.47|318.07|0
1654530520000|2022-06-06 15:48:40|320.74|318.34|320.87|318.47|321|318.6|320.74|318.34|0
1654530530000|2022-06-06 15:48:50|321|318.6|320.87|318.47|321.26|318.86|320.87|318.47|0
1654530540000|2022-06-06 15:49:00|320.74|318.34|320.6|318.2|320.74|318.34|320.6|318.2|0
1654530550000|2022-06-06 15:49:10|320.47|318.07|321.07|318.67|321.07|318.67|320.47|318.07|0
1654530560000|2022-06-06 15:49:20|320.87|318.47|320.73|318.33|320.87|318.47|320.47|318.07|0
1654530570000|2022-06-06 15:49:30|320.87|318.47|320.87|318.47|320.87|318.47|320.8|318.4|0
1654530580000|2022-06-06 15:49:40|321.13|318.73|321.52|319.12|321.52|319.12|320.87|318.47|0
1654530590000|2022-06-06 15:49:50|321.65|319.25|322.18|319.78|322.18|319.78|321.65|319.25|0
1654530600000|2022-06-06 15:50:00|322.44|320.04|322.97|320.57|322.97|320.57|322.31|319.91|0
1654530610000|2022-06-06 15:50:10|322.7|320.3|322.18|319.78|322.7|320.3|322.05|319.65|0
1654530620000|2022-06-06 15:50:20|321.91|319.51|321.91|319.51|321.91|319.51|321.65|319.25|0
1654530630000|2022-06-06 15:50:30|321.78|319.38|321.78|319.38|322.05|319.65|321.78|319.38|0
1654530640000|2022-06-06 15:50:40|321.91|319.51|322.44|320.04|322.44|320.04|321.91|319.51|0
1654530650000|2022-06-06 15:50:50|322.18|319.78|322.31|319.91|322.31|319.91|322.05|319.65|0
1654530660000|2022-06-06 15:51:00|322.18|319.78|321.91|319.51|322.31|319.91|321.91|319.51|0
1654530670000|2022-06-06 15:51:10|322.05|319.65|321.52|319.12|322.05|319.65|321.52|319.12|0
1654530680000|2022-06-06 15:51:20|321.13|318.73|321.26|318.86|321.26|318.86|321|318.6|0
1654530690000|2022-06-06 15:51:30|321.2|318.8|321.13|318.73|321.26|318.86|320.86|318.46|0
1654530700000|2022-06-06 15:51:40|321.26|318.86|321.39|318.99|321.39|318.99|321.13|318.73|0
1654530710000|2022-06-06 15:51:50|321.65|319.25|321.52|319.12|321.65|319.25|321.46|319.06|0
1654530720000|2022-06-06 15:52:00|321|318.6|320.86|318.46|321.13|318.73|320.86|318.46|0
1654530730000|2022-06-06 15:52:10|321.06|318.66|321.13|318.73|321.26|318.86|321.06|318.66|0
1654530740000|2022-06-06 15:52:20|320.86|318.46|320.47|318.07|320.86|318.46|320.34|317.94|0
1654530750000|2022-06-06 15:52:30|320.34|317.94|320.6|318.2|320.6|318.2|320.34|317.94|0
1654530760000|2022-06-06 15:52:40|320.67|318.27|320.47|318.07|320.67|318.27|320.34|317.94|0
1654530770000|2022-06-06 15:52:50|320.34|317.94|321.39|318.99|321.39|318.99|320.34|317.94|0
1654530780000|2022-06-06 15:53:00|321.52|319.12|321.65|319.25|321.65|319.25|321.39|318.99|0
1654530790000|2022-06-06 15:53:10|321.78|319.38|321.91|319.51|322.04|319.64|321.78|319.38|0
1654530800000|2022-06-06 15:53:20|321.98|319.58|321.39|318.99|321.98|319.58|321.39|318.99|0
1654530810000|2022-06-06 15:53:30|321.26|318.86|321.13|318.73|321.26|318.86|321.13|318.73|0
1654530820000|2022-06-06 15:53:40|321.26|318.86|320.99|318.59|321.26|318.86|320.99|318.59|0
1654530830000|2022-06-06 15:53:50|320.86|318.46|320.54|318.14|320.86|318.46|320.54|318.14|0
1654530840000|2022-06-06 15:54:00|320.6|318.2|320.99|318.59|321.13|318.73|320.6|318.2|0
1654530850000|2022-06-06 15:54:10|320.86|318.46|320.86|318.46|320.99|318.59|320.86|318.46|0
1654530860000|2022-06-06 15:54:20|320.99|318.59|321.26|318.86|321.26|318.86|320.86|318.46|0
1654530870000|2022-06-06 15:54:30|320.86|318.46|321.39|318.99|321.39|318.99|320.86|318.46|0
1654530880000|2022-06-06 15:54:40|321.52|319.12|321.78|319.38|321.78|319.38|321.52|319.12|0
1654530890000|2022-06-06 15:54:50|321.65|319.25|321.52|319.12|321.65|319.25|321.52|319.12|0
1654530900000|2022-06-06 15:55:00|321.26|318.86|321.13|318.73|321.26|318.86|321.13|318.73|0
1654530910000|2022-06-06 15:55:10|321.52|319.12|321.26|318.86|321.52|319.12|321.26|318.86|0
1654530920000|2022-06-06 15:55:20|320.8|318.4|320.6|318.2|320.8|318.4|320.6|318.2|0
1654530930000|2022-06-06 15:55:30|320.99|318.59|320.6|318.2|320.99|318.59|320.6|318.2|0
1654530940000|2022-06-06 15:55:40|320.99|318.59|321.78|319.38|321.78|319.38|320.99|318.59|0
1654530950000|2022-06-06 15:55:50|321.65|319.25|320.99|318.59|321.65|319.25|320.99|318.59|0
1654530960000|2022-06-06 15:56:00|321.12|318.72|321.78|319.38|321.78|319.38|321.12|318.72|0
1654530970000|2022-06-06 15:56:10|321.65|319.25|321.91|319.51|321.91|319.51|321.52|319.12|0
1654530980000|2022-06-06 15:56:20|321.78|319.38|321.65|319.25|321.78|319.38|321.39|318.99|0
1654530990000|2022-06-06 15:56:30|321.52|319.12|322.11|319.71|322.11|319.71|321.52|319.12|0
1654531000000|2022-06-06 15:56:40|322.04|319.64|322.17|319.77|322.57|320.17|322.04|319.64|0
1654531010000|2022-06-06 15:56:50|322.24|319.84|321.78|319.38|322.24|319.84|321.78|319.38|0
1654531020000|2022-06-06 15:57:00|321.65|319.25|321.26|318.86|321.78|319.38|321.26|318.86|0
1654531030000|2022-06-06 15:57:10|321.12|318.72|321.26|318.86|321.26|318.86|321.12|318.72|0
1654531040000|2022-06-06 15:57:20|321.12|318.72|321.39|318.99|321.39|318.99|321.12|318.72|0
1654531050000|2022-06-06 15:57:30|321.26|318.86|321.26|318.86|321.26|318.86|321.12|318.72|0
1654531060000|2022-06-06 15:57:40|321.12|318.72|320.99|318.59|321.12|318.72|320.99|318.59|0
1654531070000|2022-06-06 15:57:50|320.86|318.46|320.99|318.59|320.99|318.59|320.73|318.33|0
1654531080000|2022-06-06 15:58:00|321.19|318.79|321.12|318.72|321.52|319.12|321.12|318.72|0
1654531090000|2022-06-06 15:58:10|320.73|318.33|320.99|318.59|320.99|318.59|320.73|318.33|0
1654531100000|2022-06-06 15:58:20|320.86|318.46|320.73|318.33|320.99|318.59|320.73|318.33|0
1654531110000|2022-06-06 15:58:30|320.86|318.46|320.99|318.59|320.99|318.59|320.73|318.33|0
1654531120000|2022-06-06 15:58:40|320.86|318.46|320.73|318.33|320.86|318.46|320.73|318.33|0
1654531130000|2022-06-06 15:58:50|320.6|318.2|320.6|318.2|320.73|318.33|320.47|318.07|0
1654531140000|2022-06-06 15:59:00|321.19|318.79|320.99|318.59|321.19|318.79|320.99|318.59|0
1654531150000|2022-06-06 15:59:10|320.86|318.46|320.8|318.4|320.86|318.46|320.73|318.33|0
1654531160000|2022-06-06 15:59:20|320.47|318.07|320.34|317.94|320.6|318.2|320.34|317.94|0
1654531170000|2022-06-06 15:59:30|320.6|318.2|320.73|318.33|320.73|318.33|320.6|318.2|0
1654531180000|2022-06-06 15:59:40|320.86|318.46|321.12|318.72|321.12|318.72|320.86|318.46|0
1654531190000|2022-06-06 15:59:50|321.25|318.85|321.25|318.85|321.25|318.85|320.99|318.59|0
1654531200000|2022-06-06 16:00:00|321.78|319.38|321.38|318.98|321.78|319.38|321.38|318.98|0
1654531210000|2022-06-06 16:00:10|321.12|318.72|321.38|318.98|321.38|318.98|321.12|318.72|0
1654531220000|2022-06-06 16:00:20|321.78|319.38|321.52|319.12|321.78|319.38|321.52|319.12|0
1654531230000|2022-06-06 16:00:30|321.65|319.25|322.04|319.64|322.04|319.64|321.65|319.25|0
1654531240000|2022-06-06 16:00:40|321.91|319.51|322.04|319.64|322.04|319.64|321.91|319.51|0
1654531250000|2022-06-06 16:00:50|321.91|319.51|321.91|319.51|321.91|319.51|321.78|319.38|0
1654531260000|2022-06-06 16:01:00|322.17|319.77|321.91|319.51|322.17|319.77|321.91|319.51|0
1654531270000|2022-06-06 16:01:10|322.04|319.64|321.91|319.51|322.04|319.64|321.78|319.38|0
1654531280000|2022-06-06 16:01:20|322.11|319.71|322.43|320.03|322.57|320.17|322.11|319.71|0
1654531290000|2022-06-06 16:01:30|322.57|320.17|322.17|319.77|322.57|320.17|322.17|319.77|0
1654531300000|2022-06-06 16:01:40|322.43|320.03|322.7|320.3|322.7|320.3|322.43|320.03|0
1654531310000|2022-06-06 16:01:50|322.96|320.56|324.15|321.75|324.15|321.75|322.96|320.56|0
1654531320000|2022-06-06 16:02:00|324.01|321.61|325.33|322.93|325.33|322.93|324.01|321.61|0
1654531330000|2022-06-06 16:02:10|325.2|322.8|325.6|323.2|325.73|323.33|325.2|322.8|0
1654531340000|2022-06-06 16:02:20|325.33|322.93|325.33|322.93|325.47|323.07|325.33|322.93|0
1654531350000|2022-06-06 16:02:30|325.6|323.2|326.26|323.86|326.39|323.99|325.6|323.2|0
1654531360000|2022-06-06 16:02:40|326.66|324.26|327.32|324.92|327.32|324.92|326.66|324.26|0
1654531370000|2022-06-06 16:02:50|327.45|325.05|327.19|324.79|327.59|325.19|327.19|324.79|0
1654531380000|2022-06-06 16:03:00|326.79|324.39|327.06|324.66|327.19|324.79|326.79|324.39|0
1654531390000|2022-06-06 16:03:10|327.45|325.05|327.39|324.99|327.59|325.19|327.39|324.99|0
1654531400000|2022-06-06 16:03:20|327.59|325.19|327.32|324.92|327.59|325.19|327.19|324.79|0
1654531410000|2022-06-06 16:03:30|327.06|324.66|327.19|324.79|327.19|324.79|326.86|324.46|0
1654531420000|2022-06-06 16:03:40|327.32|324.92|327.98|325.58|327.98|325.58|327.32|324.92|0
1654531430000|2022-06-06 16:03:50|328.12|325.72|328.65|326.25|328.65|326.25|328.12|325.72|0
1654531440000|2022-06-06 16:04:00|328.78|326.38|328.92|326.52|329.05|326.65|328.78|326.38|0
1654531450000|2022-06-06 16:04:10|329.05|326.65|330.52|328.12|330.52|328.12|329.05|326.65|0
1654531460000|2022-06-06 16:04:20|330.25|327.85|330.38|327.98|330.38|327.98|330.25|327.85|0
1654531470000|2022-06-06 16:04:30|330.25|327.85|330.12|327.72|330.25|327.85|329.98|327.58|0
1654531480000|2022-06-06 16:04:40|329.72|327.32|329.32|326.92|329.72|327.32|329.32|326.92|0
1654531490000|2022-06-06 16:04:50|329.45|327.05|329.05|326.65|329.45|327.05|328.92|326.52|0
1654531500000|2022-06-06 16:05:00|328.78|326.38|328.65|326.25|328.78|326.38|328.38|325.98|0
1654531510000|2022-06-06 16:05:10|328.52|326.12|328.25|325.85|328.65|326.25|328.25|325.85|0
1654531520000|2022-06-06 16:05:20|328.78|326.38|328.52|326.12|328.78|326.38|328.52|326.12|0
1654531530000|2022-06-06 16:05:30|328.65|326.25|328.25|325.85|328.65|326.25|328.25|325.85|0
1654531540000|2022-06-06 16:05:40|328.38|325.98|328.38|325.98|328.38|325.98|328.25|325.85|0
1654531550000|2022-06-06 16:05:50|328.12|325.72|327.98|325.58|328.12|325.72|327.98|325.58|0
1654531560000|2022-06-06 16:06:00|328.12|325.72|328.65|326.25|328.65|326.25|328.12|325.72|0
1654531570000|2022-06-06 16:06:10|328.38|325.98|328.52|326.12|328.52|326.12|328.38|325.98|0
1654531580000|2022-06-06 16:06:20|328.45|326.05|328.92|326.52|328.92|326.52|328.45|326.05|0
1654531590000|2022-06-06 16:06:30|329.05|326.65|328.92|326.52|329.05|326.65|328.85|326.45|0
1654531600000|2022-06-06 16:06:40|328.85|326.45|329.18|326.78|329.32|326.92|328.85|326.45|0
1654531610000|2022-06-06 16:06:50|329.05|326.65|329.18|326.78|329.32|326.92|329.05|326.65|0
1654531620000|2022-06-06 16:07:00|329.05|326.65|328.65|326.25|329.05|326.65|328.52|326.12|0
1654531630000|2022-06-06 16:07:10|328.52|326.12|328.12|325.72|328.52|326.12|327.98|325.58|0
1654531640000|2022-06-06 16:07:20|328.52|326.12|328.52|326.12|328.52|326.12|328.12|325.72|0
1654531650000|2022-06-06 16:07:30|328.38|325.98|328.25|325.85|328.38|325.98|328.25|325.85|0
1654531660000|2022-06-06 16:07:40|328.12|325.72|327.85|325.45|328.12|325.72|327.85|325.45|0
1654531670000|2022-06-06 16:07:50|327.72|325.32|328.05|325.65|328.25|325.85|327.72|325.32|0
1654531680000|2022-06-06 16:08:00|327.58|325.18|328.12|325.72|328.12|325.72|327.58|325.18|0
1654531690000|2022-06-06 16:08:10|328.25|325.85|328.52|326.12|328.52|326.12|328.12|325.72|0
1654531700000|2022-06-06 16:08:20|328.38|325.98|328.65|326.25|328.65|326.25|328.38|325.98|0
1654531710000|2022-06-06 16:08:30|328.78|326.38|329.31|326.91|329.31|326.91|328.78|326.38|0
1654531720000|2022-06-06 16:08:40|329.18|326.78|329.18|326.78|329.45|327.05|329.18|326.78|0
1654531730000|2022-06-06 16:08:50|329.45|327.05|329.52|327.12|329.58|327.18|329.45|327.05|0
1654531740000|2022-06-06 16:09:00|329.71|327.31|329.85|327.45|329.85|327.45|329.45|327.05|0
1654531750000|2022-06-06 16:09:10|330.11|327.71|330.92|328.52|330.92|328.52|330.11|327.71|0
1654531760000|2022-06-06 16:09:20|331.05|328.65|330.65|328.25|331.05|328.65|330.52|328.12|0
1654531770000|2022-06-06 16:09:30|330.52|328.12|330.65|328.25|330.92|328.52|330.52|328.12|0
1654531780000|2022-06-06 16:09:40|330.78|328.38|330.58|328.18|330.78|328.38|330.58|328.18|0
1654531790000|2022-06-06 16:09:50|330.65|328.25|330.92|328.52|330.92|328.52|330.65|328.25|0
1654531800000|2022-06-06 16:10:00|331.05|328.65|331.59|329.19|331.59|329.19|331.05|328.65|0
1654531810000|2022-06-06 16:10:10|331.45|329.05|332.12|329.72|332.12|329.72|331.45|329.05|0
1654531820000|2022-06-06 16:10:20|332.26|329.86|331.72|329.32|332.26|329.86|331.72|329.32|0
1654531830000|2022-06-06 16:10:30|331.85|329.45|331.85|329.45|332.26|329.86|331.85|329.45|0
1654531840000|2022-06-06 16:10:40|332.26|329.86|332.26|329.86|332.52|330.12|332.26|329.86|0
1654531850000|2022-06-06 16:10:50|332.06|329.66|332.26|329.86|332.26|329.86|331.99|329.59|0
1654531860000|2022-06-06 16:11:00|332.66|330.26|332.39|329.99|332.66|330.26|332.39|329.99|0
1654531870000|2022-06-06 16:11:10|332.26|329.86|331.72|329.32|332.26|329.86|331.72|329.32|0
1654531880000|2022-06-06 16:11:20|331.85|329.45|331.18|328.78|331.85|329.45|331.18|328.78|0
1654531890000|2022-06-06 16:11:30|331.45|329.05|330.78|328.38|331.45|329.05|330.65|328.25|0
1654531900000|2022-06-06 16:11:40|330.65|328.25|330.78|328.38|330.78|328.38|330.51|328.11|0
1654531910000|2022-06-06 16:11:50|331.05|328.65|330.92|328.52|331.05|328.65|330.92|328.52|0
1654531920000|2022-06-06 16:12:00|331.32|328.92|331.99|329.59|331.99|329.59|331.18|328.78|0
1654531930000|2022-06-06 16:12:10|331.45|329.05|332.12|329.72|332.12|329.72|331.45|329.05|0
1654531940000|2022-06-06 16:12:20|331.72|329.32|331.99|329.59|331.99|329.59|331.72|329.32|0
1654531950000|2022-06-06 16:12:30|332.12|329.72|332.46|330.06|332.52|330.12|332.12|329.72|0
1654531960000|2022-06-06 16:12:40|332.39|329.99|332.93|330.53|332.93|330.53|332.39|329.99|0
1654531970000|2022-06-06 16:12:50|333.06|330.66|333.19|330.79|333.19|330.79|332.93|330.53|0
1654531980000|2022-06-06 16:13:00|333.33|330.93|333.46|331.06|333.46|331.06|333.33|330.93|0
1654531990000|2022-06-06 16:13:10|333.6|331.2|333.46|331.06|333.73|331.33|333.46|331.06|0
1654532000000|2022-06-06 16:13:20|333.73|331.33|333.06|330.66|333.73|331.33|333.06|330.66|0
1654532010000|2022-06-06 16:13:30|332.93|330.53|333.19|330.79|333.19|330.79|332.93|330.53|0
1654532020000|2022-06-06 16:13:40|332.93|330.53|332.79|330.39|332.93|330.53|332.66|330.26|0
1654532030000|2022-06-06 16:13:50|332.52|330.12|332.79|330.39|332.79|330.39|332.39|329.99|0
1654532040000|2022-06-06 16:14:00|332.39|329.99|332.52|330.12|332.52|330.12|332.39|329.99|0
1654532050000|2022-06-06 16:14:10|332.66|330.26|332.66|330.26|332.79|330.39|332.66|330.26|0
1654532060000|2022-06-06 16:14:20|332.52|330.12|333.19|330.79|333.19|330.79|332.52|330.12|0
1654532070000|2022-06-06 16:14:30|333.33|330.93|333.19|330.79|333.33|330.93|333.06|330.66|0
1654532080000|2022-06-06 16:14:40|333.33|330.93|333.19|330.79|333.33|330.93|333.19|330.79|0
1654532090000|2022-06-06 16:14:50|333.26|330.86|332.66|330.26|333.26|330.86|332.66|330.26|0
1654532100000|2022-06-06 16:15:00|333.33|330.93|333.33|330.93|333.33|330.93|332.92|330.52|0
1654532110000|2022-06-06 16:15:10|333.19|330.79|333.73|331.33|333.73|331.33|333.19|330.79|0
1654532120000|2022-06-06 16:15:20|333.6|331.2|333.19|330.79|333.6|331.2|332.92|330.52|0
1654532130000|2022-06-06 16:15:30|333.06|330.66|332.92|330.52|333.06|330.66|332.52|330.12|0
1654532140000|2022-06-06 16:15:40|333.19|330.79|333.19|330.79|333.33|330.93|333.06|330.66|0
1654532150000|2022-06-06 16:15:50|333.13|330.73|333.13|330.73|333.13|330.73|333.13|330.73|0
1654532160000|2022-06-06 16:16:00|333.19|330.79|333.46|331.06|333.46|331.06|333.06|330.66|0
1654532170000|2022-06-06 16:16:10|333.33|330.93|333.53|331.13|333.73|331.33|333.33|330.93|0
1654532180000|2022-06-06 16:16:20|333.33|330.93|333.06|330.66|333.33|330.93|332.79|330.39|0
1654532190000|2022-06-06 16:16:30|333.13|330.73|332.52|330.12|333.13|330.73|332.52|330.12|0
1654532200000|2022-06-06 16:16:40|332.39|329.99|331.98|329.58|332.39|329.99|331.98|329.58|0
1654532210000|2022-06-06 16:16:50|331.85|329.45|331.85|329.45|332.05|329.65|331.85|329.45|0
1654532220000|2022-06-06 16:17:00|331.72|329.32|331.31|328.91|331.72|329.32|331.31|328.91|0
1654532230000|2022-06-06 16:17:10|331.58|329.18|331.31|328.91|331.58|329.18|331.31|328.91|0
1654532240000|2022-06-06 16:17:20|331.85|329.45|332.25|329.85|332.39|329.99|331.85|329.45|0
1654532250000|2022-06-06 16:17:30|331.98|329.58|332.25|329.85|332.25|329.85|331.98|329.58|0
1654532260000|2022-06-06 16:17:40|332.39|329.99|332.66|330.26|332.92|330.52|332.39|329.99|0
1654532270000|2022-06-06 16:17:50|332.79|330.39|332.52|330.12|332.79|330.39|332.39|329.99|0
1654532280000|2022-06-06 16:18:00|332.65|330.25|331.85|329.45|332.65|330.25|331.85|329.45|0
1654532290000|2022-06-06 16:18:10|331.98|329.58|331.85|329.45|331.98|329.58|331.85|329.45|0
1654532300000|2022-06-06 16:18:20|331.65|329.25|331.79|329.39|331.98|329.58|331.65|329.25|0
1654532310000|2022-06-06 16:18:30|331.98|329.58|331.31|328.91|331.98|329.58|331.31|328.91|0
1654532320000|2022-06-06 16:18:40|331.45|329.05|331.31|328.91|331.45|329.05|331.31|328.91|0
1654532330000|2022-06-06 16:18:50|331.45|329.05|331.79|329.39|331.79|329.39|331.45|329.05|0
1654532340000|2022-06-06 16:19:00|331.58|329.18|331.85|329.45|331.98|329.58|331.58|329.18|0
1654532350000|2022-06-06 16:19:10|331.58|329.18|331.45|329.05|331.72|329.32|331.45|329.05|0
1654532360000|2022-06-06 16:19:20|331.31|328.91|331.18|328.78|331.45|329.05|331.18|328.78|0
1654532370000|2022-06-06 16:19:30|331.05|328.65|330.91|328.51|331.05|328.65|330.78|328.38|0
1654532380000|2022-06-06 16:19:40|330.85|328.45|330.78|328.38|331.05|328.65|330.51|328.11|0
1654532390000|2022-06-06 16:19:50|330.91|328.51|331.58|329.18|331.58|329.18|330.91|328.51|0
1654532400000|2022-06-06 16:20:00|331.85|329.45|331.85|329.45|331.98|329.58|331.85|329.45|0
1654532410000|2022-06-06 16:20:10|331.31|328.91|330.78|328.38|331.31|328.91|330.78|328.38|0
1654532420000|2022-06-06 16:20:20|330.91|328.51|331.31|328.91|331.31|328.91|330.91|328.51|0
1654532430000|2022-06-06 16:20:30|331.18|328.78|331.18|328.78|331.31|328.91|331.05|328.65|0
1654532440000|2022-06-06 16:20:40|331.05|328.65|330.91|328.51|331.05|328.65|330.85|328.45|0
1654532450000|2022-06-06 16:20:50|330.78|328.38|330.38|327.98|330.78|328.38|330.38|327.98|0
1654532460000|2022-06-06 16:21:00|330.78|328.38|331.04|328.64|331.31|328.91|330.78|328.38|0
1654532470000|2022-06-06 16:21:10|331.18|328.78|331.45|329.05|331.45|329.05|331.18|328.78|0
1654532480000|2022-06-06 16:21:20|331.58|329.18|331.18|328.78|331.58|329.18|331.04|328.64|0
1654532490000|2022-06-06 16:21:30|331.58|329.18|331.45|329.05|331.58|329.18|331.45|329.05|0
1654532500000|2022-06-06 16:21:40|331.58|329.18|331.71|329.31|331.85|329.45|331.58|329.18|0
1654532510000|2022-06-06 16:21:50|331.45|329.05|331.71|329.31|331.71|329.31|331.38|328.98|0
1654532520000|2022-06-06 16:22:00|332.12|329.72|332.12|329.72|332.12|329.72|332.05|329.65|0
1654532530000|2022-06-06 16:22:10|332.25|329.85|331.58|329.18|332.25|329.85|331.58|329.18|0
1654532540000|2022-06-06 16:22:20|331.85|329.45|331.71|329.31|331.85|329.45|331.58|329.18|0
1654532550000|2022-06-06 16:22:30|331.98|329.58|332.25|329.85|332.25|329.85|331.58|329.18|0
1654532560000|2022-06-06 16:22:40|332.12|329.72|331.98|329.58|332.12|329.72|331.98|329.58|0
1654532570000|2022-06-06 16:22:50|332.38|329.98|332.38|329.98|332.38|329.98|332.25|329.85|0
1654532580000|2022-06-06 16:23:00|332.12|329.72|332.52|330.12|332.52|330.12|332.12|329.72|0
1654532590000|2022-06-06 16:23:10|332.65|330.25|332.25|329.85|332.65|330.25|332.25|329.85|0
1654532600000|2022-06-06 16:23:20|332.12|329.72|332.38|329.98|332.38|329.98|331.98|329.58|0
1654532610000|2022-06-06 16:23:30|332.52|330.12|332.65|330.25|332.65|330.25|332.52|330.12|0
1654532620000|2022-06-06 16:23:40|332.52|330.12|332.38|329.98|332.52|330.12|332.25|329.85|0
1654532630000|2022-06-06 16:23:50|332.12|329.72|331.85|329.45|332.12|329.72|331.85|329.45|0
1654532640000|2022-06-06 16:24:00|331.71|329.31|331.45|329.05|331.98|329.58|331.45|329.05|0
1654532650000|2022-06-06 16:24:10|331.58|329.18|331.71|329.31|331.71|329.31|331.58|329.18|0
1654532660000|2022-06-06 16:24:20|331.85|329.45|331.71|329.31|331.85|329.45|331.58|329.18|0
1654532670000|2022-06-06 16:24:30|331.92|329.52|332.79|330.39|332.79|330.39|331.92|329.52|0
1654532680000|2022-06-06 16:24:40|332.52|330.12|333.05|330.65|333.05|330.65|332.52|330.12|0
1654532690000|2022-06-06 16:24:50|333.19|330.79|333.46|331.06|333.46|331.06|333.05|330.65|0
1654532700000|2022-06-06 16:25:00|333.19|330.79|333.19|330.79|333.19|330.79|333.12|330.72|0
1654532710000|2022-06-06 16:25:10|333.05|330.65|332.65|330.25|333.05|330.65|332.52|330.12|0
1654532720000|2022-06-06 16:25:20|332.79|330.39|332.52|330.12|332.79|330.39|332.52|330.12|0
1654532730000|2022-06-06 16:25:30|331.85|329.45|332.25|329.85|332.25|329.85|331.85|329.45|0
1654532740000|2022-06-06 16:25:40|332.65|330.25|332.52|330.12|332.65|330.25|332.52|330.12|0
1654532750000|2022-06-06 16:25:50|332.65|330.25|332.38|329.98|332.65|330.25|332.38|329.98|0
1654532760000|2022-06-06 16:26:00|332.25|329.85|332.11|329.71|332.25|329.85|331.98|329.58|0
1654532770000|2022-06-06 16:26:10|331.98|329.58|332.32|329.92|332.32|329.92|331.85|329.45|0
1654532780000|2022-06-06 16:26:20|332.25|329.85|332.11|329.71|332.38|329.98|332.11|329.71|0
1654532790000|2022-06-06 16:26:30|331.71|329.31|331.44|329.04|331.71|329.31|331.44|329.04|0
1654532800000|2022-06-06 16:26:40|331.58|329.18|331.98|329.58|331.98|329.58|331.44|329.04|0
1654532810000|2022-06-06 16:26:50|331.85|329.45|332.11|329.71|332.11|329.71|331.85|329.45|0
1654532820000|2022-06-06 16:27:00|332.52|330.12|332.65|330.25|332.92|330.52|332.52|330.12|0
1654532830000|2022-06-06 16:27:10|332.38|329.98|332.25|329.85|332.65|330.25|332.25|329.85|0
1654532840000|2022-06-06 16:27:20|332.52|330.12|332.65|330.25|332.65|330.25|332.38|329.98|0
1654532850000|2022-06-06 16:27:30|332.52|330.12|332.65|330.25|332.65|330.25|332.52|330.12|0
1654532860000|2022-06-06 16:27:40|332.92|330.52|333.05|330.65|333.05|330.65|332.92|330.52|0
1654532870000|2022-06-06 16:27:50|332.92|330.52|333.32|330.92|333.32|330.92|332.92|330.52|0
1654532880000|2022-06-06 16:28:00|333.19|330.79|333.59|331.19|333.99|331.59|333.19|330.79|0
1654532890000|2022-06-06 16:28:10|333.73|331.33|333.99|331.59|334.13|331.73|333.73|331.33|0
1654532900000|2022-06-06 16:28:20|334.13|331.73|334.53|332.13|334.53|332.13|334.13|331.73|0
1654532910000|2022-06-06 16:28:30|333.99|331.59|333.86|331.46|334.13|331.73|333.86|331.46|0
1654532920000|2022-06-06 16:28:40|333.99|331.59|333.86|331.46|333.99|331.59|333.73|331.33|0
1654532930000|2022-06-06 16:28:50|334.13|331.73|333.66|331.26|334.13|331.73|333.66|331.26|0
1654532940000|2022-06-06 16:29:00|333.86|331.46|334.13|331.73|334.13|331.73|333.86|331.46|0
1654532950000|2022-06-06 16:29:10|333.59|331.19|333.59|331.19|333.59|331.19|333.32|330.92|0
1654532960000|2022-06-06 16:29:20|333.46|331.06|333.99|331.59|333.99|331.59|333.46|331.06|0
1654532970000|2022-06-06 16:29:30|334.26|331.86|334.53|332.13|334.53|332.13|334.26|331.86|0
1654532980000|2022-06-06 16:29:40|334.67|332.27|334.8|332.4|334.8|332.4|334.67|332.27|0
1654532990000|2022-06-06 16:29:50|334.94|332.54|333.99|331.59|334.94|332.54|333.99|331.59|0
1654533000000|2022-06-06 16:30:00|334.13|331.73|334.8|332.4|334.8|332.4|334.13|331.73|0
1654533010000|2022-06-06 16:30:10|334.87|332.47|335.34|332.94|335.34|332.94|334.87|332.47|0
1654533020000|2022-06-06 16:30:20|335.21|332.81|335.88|333.48|335.88|333.48|335.21|332.81|0
1654533030000|2022-06-06 16:30:30|335.75|333.35|335.75|333.35|335.75|333.35|335.48|333.08|0
1654533040000|2022-06-06 16:30:40|335.61|333.21|336.29|333.89|336.29|333.89|335.61|333.21|0
1654533050000|2022-06-06 16:30:50|336.42|334.02|336.15|333.75|336.42|334.02|336.15|333.75|0
1654533060000|2022-06-06 16:31:00|335.88|333.48|336.69|334.29|336.69|334.29|335.88|333.48|0
1654533070000|2022-06-06 16:31:10|336.49|334.09|336.56|334.16|336.69|334.29|336.49|334.09|0
1654533080000|2022-06-06 16:31:20|336.69|334.29|336.29|333.89|336.69|334.29|336.29|333.89|0
1654533090000|2022-06-06 16:31:30|336.15|333.75|335.88|333.48|336.15|333.75|335.75|333.35|0
1654533100000|2022-06-06 16:31:40|334.94|332.54|334.94|332.54|334.94|332.54|334.8|332.4|0
1654533110000|2022-06-06 16:31:50|334.8|332.4|334.94|332.54|334.94|332.54|334.8|332.4|0
1654533120000|2022-06-06 16:32:00|334.67|332.27|334.53|332.13|334.67|332.27|334.4|332|0
1654533130000|2022-06-06 16:32:10|334.4|332|334.13|331.73|334.4|332|334.13|331.73|0
1654533140000|2022-06-06 16:32:20|333.99|331.59|333.86|331.46|333.99|331.59|333.86|331.46|0
1654533150000|2022-06-06 16:32:30|333.99|331.59|334.13|331.73|334.26|331.86|333.99|331.59|0
1654533160000|2022-06-06 16:32:40|333.59|331.19|333.72|331.32|333.72|331.32|333.59|331.19|0
1654533170000|2022-06-06 16:32:50|333.59|331.19|333.32|330.92|333.59|331.19|333.32|330.92|0
1654533180000|2022-06-06 16:33:00|333.19|330.79|332.92|330.52|333.19|330.79|332.92|330.52|0
1654533190000|2022-06-06 16:33:10|333.05|330.65|333.19|330.79|333.32|330.92|333.05|330.65|0
1654533200000|2022-06-06 16:33:20|333.05|330.65|333.05|330.65|333.12|330.72|332.92|330.52|0
1654533210000|2022-06-06 16:33:30|332.92|330.52|332.92|330.52|333.18|330.78|332.92|330.52|0
1654533220000|2022-06-06 16:33:40|333.05|330.65|333.18|330.78|333.18|330.78|332.92|330.52|0
1654533230000|2022-06-06 16:33:50|333.05|330.65|333.45|331.05|333.45|331.05|332.78|330.38|0
1654533240000|2022-06-06 16:34:00|333.79|331.39|333.05|330.65|333.79|331.39|333.05|330.65|0
1654533250000|2022-06-06 16:34:10|332.92|330.52|333.32|330.92|333.32|330.92|332.92|330.52|0
1654533260000|2022-06-06 16:34:20|333.25|330.85|333.18|330.78|333.25|330.85|333.18|330.78|0
1654533270000|2022-06-06 16:34:30|333.05|330.65|332.92|330.52|333.18|330.78|332.92|330.52|0
1654533280000|2022-06-06 16:34:40|333.05|330.65|332.65|330.25|333.05|330.65|332.38|329.98|0
1654533290000|2022-06-06 16:34:50|332.51|330.11|332.31|329.91|332.51|330.11|332.24|329.84|0
1654533300000|2022-06-06 16:35:00|332.51|330.11|332.65|330.25|332.92|330.52|332.51|330.11|0
1654533310000|2022-06-06 16:35:10|332.51|330.11|331.98|329.58|332.78|330.38|331.98|329.58|0
1654533320000|2022-06-06 16:35:20|331.84|329.44|331.71|329.31|331.98|329.58|331.71|329.31|0
1654533330000|2022-06-06 16:35:30|332.11|329.71|332.51|330.11|332.78|330.38|332.11|329.71|0
1654533340000|2022-06-06 16:35:40|332.65|330.25|332.65|330.25|332.92|330.52|332.65|330.25|0
1654533350000|2022-06-06 16:35:50|332.24|329.84|332.65|330.25|332.78|330.38|332.24|329.84|0
1654533360000|2022-06-06 16:36:00|332.58|330.18|332.51|330.11|332.58|330.18|332.31|329.91|0
1654533370000|2022-06-06 16:36:10|332.65|330.25|331.98|329.58|332.65|330.25|331.98|329.58|0
1654533380000|2022-06-06 16:36:20|331.84|329.44|332.11|329.71|332.11|329.71|331.84|329.44|0
1654533390000|2022-06-06 16:36:30|331.98|329.58|331.98|329.58|331.98|329.58|331.84|329.44|0
1654533400000|2022-06-06 16:36:40|332.24|329.84|332.24|329.84|332.24|329.84|332.11|329.71|0
1654533410000|2022-06-06 16:36:50|331.98|329.58|332.24|329.84|332.24|329.84|331.98|329.58|0
1654533420000|2022-06-06 16:37:00|332.11|329.71|332.11|329.71|332.11|329.71|332.11|329.71|0
1654533430000|2022-06-06 16:37:10|332.04|329.64|332.11|329.71|332.11|329.71|331.97|329.57|0
1654533440000|2022-06-06 16:37:20|331.97|329.57|331.97|329.57|332.24|329.84|331.97|329.57|0
1654533450000|2022-06-06 16:37:30|331.71|329.31|331.71|329.31|331.71|329.31|331.44|329.04|0
1654533460000|2022-06-06 16:37:40|331.57|329.17|331.44|329.04|331.57|329.17|331.3|328.9|0
1654533470000|2022-06-06 16:37:50|331.3|328.9|331.44|329.04|331.44|329.04|331.17|328.77|0
1654533480000|2022-06-06 16:38:00|331.57|329.17|332.11|329.71|332.11|329.71|331.57|329.17|0
1654533490000|2022-06-06 16:38:10|331.97|329.57|331.84|329.44|331.97|329.57|331.57|329.17|0
1654533500000|2022-06-06 16:38:20|331.97|329.57|331.97|329.57|331.97|329.57|331.84|329.44|0
1654533510000|2022-06-06 16:38:30|331.84|329.44|331.84|329.44|332.11|329.71|331.84|329.44|0
1654533520000|2022-06-06 16:38:40|331.71|329.31|331.44|329.04|331.71|329.31|331.44|329.04|0
1654533530000|2022-06-06 16:38:50|331.57|329.17|331.17|328.77|331.57|329.17|331.17|328.77|0
1654533540000|2022-06-06 16:39:00|330.77|328.37|330.77|328.37|330.9|328.5|330.77|328.37|0
1654533550000|2022-06-06 16:39:10|330.63|328.23|330.9|328.5|330.9|328.5|330.63|328.23|0
1654533560000|2022-06-06 16:39:20|330.77|328.37|330.63|328.23|330.9|328.5|330.63|328.23|0
1654533570000|2022-06-06 16:39:30|330.9|328.5|330.77|328.37|330.9|328.5|330.63|328.23|0
1654533580000|2022-06-06 16:39:40|331.17|328.77|331.04|328.64|331.3|328.9|331.04|328.64|0
1654533590000|2022-06-06 16:39:50|330.9|328.5|330.9|328.5|331.17|328.77|330.9|328.5|0
1654533600000|2022-06-06 16:40:00|331.04|328.64|330.9|328.5|331.17|328.77|330.9|328.5|0
1654533610000|2022-06-06 16:40:10|331.17|328.77|330.77|328.37|331.3|328.9|330.77|328.37|0
1654533620000|2022-06-06 16:40:20|330.9|328.5|330.77|328.37|330.9|328.5|330.77|328.37|0
1654533630000|2022-06-06 16:40:30|330.84|328.44|331.04|328.64|331.04|328.64|330.77|328.37|0
1654533640000|2022-06-06 16:40:40|330.9|328.5|331.17|328.77|331.17|328.77|330.9|328.5|0
1654533650000|2022-06-06 16:40:50|331.3|328.9|331.44|329.04|331.44|329.04|331.3|328.9|0
1654533660000|2022-06-06 16:41:00|331.71|329.31|331.04|328.64|331.71|329.31|331.04|328.64|0
1654533670000|2022-06-06 16:41:10|330.9|328.5|331.57|329.17|331.57|329.17|330.9|328.5|0
1654533680000|2022-06-06 16:41:20|331.51|329.11|330.9|328.5|331.51|329.11|330.9|328.5|0
1654533690000|2022-06-06 16:41:30|330.63|328.23|330.5|328.1|330.63|328.23|330.5|328.1|0
1654533700000|2022-06-06 16:41:40|330.23|327.83|329.97|327.57|330.23|327.83|329.83|327.43|0
1654533710000|2022-06-06 16:41:50|329.83|327.43|330.63|328.23|330.63|328.23|329.83|327.43|0
1654533720000|2022-06-06 16:42:00|330.9|328.5|331.3|328.9|331.3|328.9|330.9|328.5|0
1654533730000|2022-06-06 16:42:10|331.57|329.17|331.17|328.77|331.57|329.17|331.1|328.7|0
1654533740000|2022-06-06 16:42:20|331.24|328.84|330.5|328.1|331.24|328.84|330.5|328.1|0
1654533750000|2022-06-06 16:42:30|330.63|328.23|330.1|327.7|330.63|328.23|330.1|327.7|0
1654533760000|2022-06-06 16:42:40|330.37|327.97|330.23|327.83|330.5|328.1|330.23|327.83|0
1654533770000|2022-06-06 16:42:50|330.1|327.7|330.1|327.7|330.1|327.7|329.97|327.57|0
1654533780000|2022-06-06 16:43:00|329.97|327.57|329.96|327.56|330.1|327.7|329.96|327.56|0
1654533790000|2022-06-06 16:43:10|330.03|327.63|329.83|327.43|330.03|327.63|329.56|327.16|0
1654533800000|2022-06-06 16:43:20|329.9|327.5|330.1|327.7|330.1|327.7|329.83|327.43|0
1654533810000|2022-06-06 16:43:30|329.96|327.56|330.23|327.83|330.37|327.97|329.83|327.43|0
1654533820000|2022-06-06 16:43:40|330.1|327.7|329.96|327.56|330.23|327.83|329.96|327.56|0
1654533830000|2022-06-06 16:43:50|330.37|327.97|330.37|327.97|330.37|327.97|330.37|327.97|0
1654533840000|2022-06-06 16:44:00|330.23|327.83|330.37|327.97|330.37|327.97|330.17|327.77|0
1654533850000|2022-06-06 16:44:10|330.63|328.23|330.63|328.23|330.63|328.23|330.63|328.23|0
1654533860000|2022-06-06 16:44:20|330.5|328.1|330.5|328.1|330.5|328.1|330.5|328.1|0
1654533870000|2022-06-06 16:44:30|330.1|327.7|329.96|327.56|330.1|327.7|329.96|327.56|0
1654533880000|2022-06-06 16:44:40|330.1|327.7|330.36|327.96|330.36|327.96|329.96|327.56|0
1654533890000|2022-06-06 16:44:50|330.17|327.77|330.3|327.9|330.3|327.9|330.17|327.77|0
1654533900000|2022-06-06 16:45:00|330.1|327.7|330.1|327.7|330.23|327.83|329.96|327.56|0
1654533910000|2022-06-06 16:45:10|330.5|328.1|330.1|327.7|330.5|328.1|330.1|327.7|0
1654533920000|2022-06-06 16:45:20|330.23|327.83|330.1|327.7|330.23|327.83|329.96|327.56|0
1654533930000|2022-06-06 16:45:30|329.96|327.56|329.83|327.43|329.96|327.56|329.83|327.43|0
1654533940000|2022-06-06 16:45:40|329.96|327.56|330.1|327.7|330.1|327.7|329.83|327.43|0
1654533950000|2022-06-06 16:45:50|330.23|327.83|330.5|328.1|330.5|328.1|330.23|327.83|0
1654533960000|2022-06-06 16:46:00|330.63|328.23|330.1|327.7|330.63|328.23|330.1|327.7|0
1654533970000|2022-06-06 16:46:10|329.96|327.56|330.23|327.83|330.23|327.83|329.96|327.56|0
1654533980000|2022-06-06 16:46:20|330.36|327.96|330.1|327.7|330.36|327.96|329.96|327.56|0
1654533990000|2022-06-06 16:46:30|329.83|327.43|329.7|327.3|329.83|327.43|329.7|327.3|0
1654534000000|2022-06-06 16:46:40|329.83|327.43|329.43|327.03|329.83|327.43|329.43|327.03|0
1654534010000|2022-06-06 16:46:50|328.9|326.5|329.03|326.63|329.03|326.63|328.9|326.5|0
1654534020000|2022-06-06 16:47:00|329.16|326.76|329.3|326.9|329.56|327.16|329.16|326.76|0
1654534030000|2022-06-06 16:47:10|329.16|326.76|329.43|327.03|329.43|327.03|329.16|326.76|0
1654534040000|2022-06-06 16:47:20|329.7|327.3|329.96|327.56|329.96|327.56|329.7|327.3|0
1654534050000|2022-06-06 16:47:30|330.1|327.7|330.23|327.83|330.23|327.83|330.1|327.7|0
1654534060000|2022-06-06 16:47:40|330.1|327.7|330.23|327.83|330.23|327.83|330.1|327.7|0
1654534070000|2022-06-06 16:47:50|329.83|327.43|330.1|327.7|330.23|327.83|329.83|327.43|0
1654534080000|2022-06-06 16:48:00|329.96|327.56|329.43|327.03|329.96|327.56|329.43|327.03|0
1654534090000|2022-06-06 16:48:10|329.56|327.16|330.23|327.83|330.23|327.83|329.43|327.03|0
1654534100000|2022-06-06 16:48:20|330.1|327.7|330.1|327.7|330.1|327.7|329.96|327.56|0
1654534110000|2022-06-06 16:48:30|330.23|327.83|330.23|327.83|330.36|327.96|330.1|327.7|0
1654534120000|2022-06-06 16:48:40|330.36|327.96|330.1|327.7|330.36|327.96|330.1|327.7|0
1654534130000|2022-06-06 16:48:50|329.96|327.56|330.1|327.7|330.1|327.7|329.96|327.56|0
1654534140000|2022-06-06 16:49:00|330.3|327.9|330.36|327.96|330.36|327.96|330.03|327.63|0
1654534150000|2022-06-06 16:49:10|330.1|327.7|329.96|327.56|330.23|327.83|329.96|327.56|0
1654534160000|2022-06-06 16:49:20|329.83|327.43|329.96|327.56|329.96|327.56|329.83|327.43|0
1654534170000|2022-06-06 16:49:30|329.69|327.29|329.83|327.43|329.83|327.43|329.69|327.29|0
1654534180000|2022-06-06 16:49:40|329.43|327.03|329.76|327.36|329.76|327.36|329.43|327.03|0
1654534190000|2022-06-06 16:49:50|329.83|327.43|329.96|327.56|330.1|327.7|329.83|327.43|0
1654534200000|2022-06-06 16:50:00|330.36|327.96|330.5|328.1|330.5|328.1|330.36|327.96|0
1654534210000|2022-06-06 16:50:10|330.76|328.36|330.23|327.83|330.76|328.36|330.23|327.83|0
1654534220000|2022-06-06 16:50:20|330.36|327.96|330.1|327.7|330.36|327.96|329.96|327.56|0
1654534230000|2022-06-06 16:50:30|330.36|327.96|331.03|328.63|331.03|328.63|330.36|327.96|0
1654534240000|2022-06-06 16:50:40|330.9|328.5|330.9|328.5|330.9|328.5|330.9|328.5|0
1654534250000|2022-06-06 16:50:50|331.16|328.76|331.16|328.76|331.43|329.03|331.16|328.76|0
1654534260000|2022-06-06 16:51:00|331.3|328.9|331.43|329.03|331.57|329.17|331.3|328.9|0
1654534270000|2022-06-06 16:51:10|331.3|328.9|331.7|329.3|331.7|329.3|331.03|328.63|0
1654534280000|2022-06-06 16:51:20|331.83|329.43|331.7|329.3|331.83|329.43|331.7|329.3|0
1654534290000|2022-06-06 16:51:30|331.57|329.17|331.57|329.17|331.7|329.3|331.57|329.17|0
1654534300000|2022-06-06 16:51:40|331.83|329.43|332.1|329.7|332.1|329.7|331.83|329.43|0
1654534310000|2022-06-06 16:51:50|331.97|329.57|332.24|329.84|332.24|329.84|331.97|329.57|0
1654534320000|2022-06-06 16:52:00|332.37|329.97|332.1|329.7|332.37|329.97|332.1|329.7|0
1654534330000|2022-06-06 16:52:10|332.24|329.84|332.1|329.7|332.5|330.1|332.1|329.7|0
1654534340000|2022-06-06 16:52:20|331.57|329.17|331.16|328.76|331.57|329.17|331.16|328.76|0
1654534350000|2022-06-06 16:52:30|331.3|328.9|331.57|329.17|331.57|329.17|331.3|328.9|0
1654534360000|2022-06-06 16:52:40|331.7|329.3|331.97|329.57|332.1|329.7|331.7|329.3|0
1654534370000|2022-06-06 16:52:50|331.83|329.43|331.57|329.17|331.83|329.43|331.57|329.17|0
1654534380000|2022-06-06 16:53:00|331.16|328.76|331.03|328.63|331.16|328.76|330.9|328.5|0
1654534390000|2022-06-06 16:53:10|331.3|328.9|330.9|328.5|331.3|328.9|330.9|328.5|0
1654534400000|2022-06-06 16:53:20|330.63|328.23|330.76|328.36|330.97|328.57|330.63|328.23|0
1654534410000|2022-06-06 16:53:30|330.63|328.23|330.9|328.5|330.9|328.5|330.63|328.23|0
1654534420000|2022-06-06 16:53:40|331.03|328.63|330.49|328.09|331.03|328.63|330.36|327.96|0
1654534430000|2022-06-06 16:53:50|330.36|327.96|330.76|328.36|330.76|328.36|330.36|327.96|0
1654534440000|2022-06-06 16:54:00|330.9|328.5|330.9|328.5|330.9|328.5|330.76|328.36|0
1654534450000|2022-06-06 16:54:10|330.76|328.36|331.03|328.63|331.03|328.63|330.76|328.36|0
1654534460000|2022-06-06 16:54:20|330.63|328.23|330.76|328.36|330.76|328.36|330.63|328.23|0
1654534470000|2022-06-06 16:54:30|330.36|327.96|330.63|328.23|330.63|328.23|330.36|327.96|0
1654534480000|2022-06-06 16:54:40|330.3|327.9|329.96|327.56|330.3|327.9|329.96|327.56|0
1654534490000|2022-06-06 16:54:50|329.83|327.43|329.96|327.56|329.96|327.56|329.83|327.43|0
1654534500000|2022-06-06 16:55:00|330.16|327.76|330.23|327.83|330.49|328.09|330.16|327.76|0
1654534510000|2022-06-06 16:55:10|329.83|327.43|329.56|327.16|329.83|327.43|329.56|327.16|0
1654534520000|2022-06-06 16:55:20|329.43|327.03|329.69|327.29|329.69|327.29|329.43|327.03|0
1654534530000|2022-06-06 16:55:30|329.83|327.43|329.43|327.03|329.83|327.43|329.29|326.89|0
1654534540000|2022-06-06 16:55:40|329.29|326.89|329.56|327.16|329.69|327.29|329.29|326.89|0
1654534550000|2022-06-06 16:55:50|329.69|327.29|329.29|326.89|329.69|327.29|329.29|326.89|0
1654534560000|2022-06-06 16:56:00|329.03|326.63|329.02|326.62|329.16|326.76|329.02|326.62|0
1654534570000|2022-06-06 16:56:10|328.89|326.49|328.23|325.83|328.89|326.49|328.23|325.83|0
1654534580000|2022-06-06 16:56:20|328.36|325.96|328.49|326.09|328.49|326.09|328.36|325.96|0
1654534590000|2022-06-06 16:56:30|328.63|326.23|329.83|327.43|329.83|327.43|328.63|326.23|0
1654534600000|2022-06-06 16:56:40|329.96|327.56|329.42|327.02|329.96|327.56|329.42|327.02|0
1654534610000|2022-06-06 16:56:50|329.56|327.16|329.42|327.02|329.56|327.16|329.42|327.02|0
1654534620000|2022-06-06 16:57:00|329.29|326.89|329.02|326.62|329.29|326.89|329.02|326.62|0
1654534630000|2022-06-06 16:57:10|329.29|326.89|329.76|327.36|329.76|327.36|329.29|326.89|0
1654534640000|2022-06-06 16:57:20|329.56|327.16|330.09|327.69|330.09|327.69|329.56|327.16|0
1654534650000|2022-06-06 16:57:30|329.69|327.29|329.56|327.16|329.82|327.42|329.56|327.16|0
1654534660000|2022-06-06 16:57:40|329.69|327.29|329.56|327.16|329.82|327.42|329.56|327.16|0
1654534670000|2022-06-06 16:57:50|329.29|326.89|329.09|326.69|329.42|327.02|329.09|326.69|0
1654534680000|2022-06-06 16:58:00|329.16|326.76|328.49|326.09|329.16|326.76|328.49|326.09|0
1654534690000|2022-06-06 16:58:10|328.36|325.96|328.36|325.96|328.43|326.03|328.36|325.96|0
1654534700000|2022-06-06 16:58:20|328.22|325.82|328.49|326.09|328.49|326.09|328.22|325.82|0
1654534710000|2022-06-06 16:58:30|329.02|326.62|329.29|326.89|329.29|326.89|329.02|326.62|0
1654534720000|2022-06-06 16:58:40|329.02|326.62|328.89|326.49|329.16|326.76|328.89|326.49|0
1654534730000|2022-06-06 16:58:50|328.62|326.22|328.49|326.09|328.76|326.36|328.36|325.96|0
1654534740000|2022-06-06 16:59:00|328.62|326.22|328.16|325.76|328.62|326.22|328.16|325.76|0
1654534750000|2022-06-06 16:59:10|328.36|325.96|327.96|325.56|328.49|326.09|327.96|325.56|0
1654534760000|2022-06-06 16:59:20|328.09|325.69|328.36|325.96|328.36|325.96|328.09|325.69|0
1654534770000|2022-06-06 16:59:30|328.49|326.09|328.76|326.36|328.89|326.49|328.49|326.09|0
1654534780000|2022-06-06 16:59:40|328.62|326.22|328.62|326.22|328.76|326.36|328.62|326.22|0
1654534790000|2022-06-06 16:59:50|328.36|325.96|328.62|326.22|328.62|326.22|328.36|325.96|0
1654534800000|2022-06-06 17:00:00|328.49|326.09|328.62|326.22|328.62|326.22|328.49|326.09|0
1654534810000|2022-06-06 17:00:10|329.02|326.62|329.16|326.76|329.16|326.76|329.02|326.62|0
1654534820000|2022-06-06 17:00:20|328.89|326.49|328.62|326.22|328.89|326.49|328.62|326.22|0
1654534830000|2022-06-06 17:00:30|328.49|326.09|328.76|326.36|328.76|326.36|328.49|326.09|0
1654534840000|2022-06-06 17:00:40|328.89|326.49|329.16|326.76|329.16|326.76|328.89|326.49|0
1654534850000|2022-06-06 17:00:50|329.42|327.02|329.42|327.02|329.56|327.16|329.42|327.02|0
1654534860000|2022-06-06 17:01:00|329.56|327.16|329.56|327.16|329.56|327.16|329.56|327.16|0
1654534870000|2022-06-06 17:01:10|329.69|327.29|329.69|327.29|329.69|327.29|329.42|327.02|0
1654534880000|2022-06-06 17:01:20|329.56|327.16|329.42|327.02|329.56|327.16|329.42|327.02|0
1654534890000|2022-06-06 17:01:30|329.56|327.16|329.69|327.29|329.69|327.29|329.42|327.02|0
1654534900000|2022-06-06 17:01:40|329.56|327.16|329.69|327.29|329.69|327.29|329.56|327.16|0
1654534910000|2022-06-06 17:01:50|329.89|327.49|330.36|327.96|330.36|327.96|329.89|327.49|0
1654534920000|2022-06-06 17:02:00|330.22|327.82|329.56|327.16|330.22|327.82|329.56|327.16|0
1654534930000|2022-06-06 17:02:10|329.42|327.02|329.42|327.02|329.42|327.02|329.42|327.02|0
1654534940000|2022-06-06 17:02:20|329.69|327.29|329.56|327.16|329.69|327.29|329.56|327.16|0
1654534950000|2022-06-06 17:02:30|329.42|327.02|329.56|327.16|329.56|327.16|329.16|326.76|0
1654534960000|2022-06-06 17:02:40|329.89|327.49|329.96|327.56|330.09|327.69|329.89|327.49|0
1654534970000|2022-06-06 17:02:50|330.22|327.82|329.16|326.76|330.22|327.82|329.16|326.76|0
1654534980000|2022-06-06 17:03:00|329.15|326.75|329.29|326.89|329.29|326.89|329.15|326.75|0
1654534990000|2022-06-06 17:03:10|329.15|326.75|329.55|327.15|329.82|327.42|329.15|326.75|0
1654535000000|2022-06-06 17:03:20|329.69|327.29|329.69|327.29|329.69|327.29|329.42|327.02|0
1654535010000|2022-06-06 17:03:30|329.55|327.15|329.42|327.02|329.55|327.15|329.29|326.89|0
1654535020000|2022-06-06 17:03:40|329.29|326.89|329.15|326.75|329.29|326.89|329.15|326.75|0
1654535030000|2022-06-06 17:03:50|329.29|326.89|330.62|328.22|330.62|328.22|329.29|326.89|0
1654535040000|2022-06-06 17:04:00|330.89|328.49|330.76|328.36|331.02|328.62|330.76|328.36|0
1654535050000|2022-06-06 17:04:10|330.36|327.96|330.49|328.09|330.49|328.09|330.36|327.96|0
1654535060000|2022-06-06 17:04:20|330.62|328.22|331.02|328.62|331.02|328.62|330.62|328.22|0
1654535070000|2022-06-06 17:04:30|331.16|328.76|331.16|328.76|331.16|328.76|331.02|328.62|0
1654535080000|2022-06-06 17:04:40|331.09|328.69|331.16|328.76|331.16|328.76|330.89|328.49|0
1654535090000|2022-06-06 17:04:50|331.02|328.62|331.16|328.76|331.16|328.76|331.02|328.62|0
1654535100000|2022-06-06 17:05:00|330.89|328.49|330.62|328.22|330.89|328.49|330.62|328.22|0
1654535110000|2022-06-06 17:05:10|330.76|328.36|331.02|328.62|331.02|328.62|330.76|328.36|0
1654535120000|2022-06-06 17:05:20|331.16|328.76|330.69|328.29|331.16|328.76|330.62|328.22|0
1654535130000|2022-06-06 17:05:30|330.76|328.36|329.95|327.55|330.76|328.36|329.95|327.55|0
1654535140000|2022-06-06 17:05:40|330.09|327.69|329.69|327.29|330.09|327.69|329.69|327.29|0
1654535150000|2022-06-06 17:05:50|329.82|327.42|330.22|327.82|330.22|327.82|329.82|327.42|0
1654535160000|2022-06-06 17:06:00|330.09|327.69|329.15|326.75|330.09|327.69|329.15|326.75|0
1654535170000|2022-06-06 17:06:10|329.29|326.89|329.55|327.15|329.55|327.15|329.29|326.89|0
1654535180000|2022-06-06 17:06:20|329.42|327.02|329.15|326.75|329.49|327.09|329.15|326.75|0
1654535190000|2022-06-06 17:06:30|329.02|326.62|329.02|326.62|329.42|327.02|329.02|326.62|0
1654535200000|2022-06-06 17:06:40|329.15|326.75|329.42|327.02|329.69|327.29|329.15|326.75|0
1654535210000|2022-06-06 17:06:50|329.69|327.29|329.69|327.29|329.69|327.29|329.69|327.29|0
1654535220000|2022-06-06 17:07:00|330.09|327.69|329.95|327.55|330.09|327.69|329.69|327.29|0
1654535230000|2022-06-06 17:07:10|329.42|327.02|329.29|326.89|329.42|327.02|329.29|326.89|0
1654535240000|2022-06-06 17:07:20|329.36|326.96|329.42|327.02|329.69|327.29|329.36|326.96|0
1654535250000|2022-06-06 17:07:30|329.55|327.15|329.42|327.02|329.55|327.15|329.36|326.96|0
1654535260000|2022-06-06 17:07:40|329.09|326.69|328.89|326.49|329.15|326.75|328.89|326.49|0
1654535270000|2022-06-06 17:07:50|328.75|326.35|328.62|326.22|328.75|326.35|328.62|326.22|0
1654535280000|2022-06-06 17:08:00|328.49|326.09|328.89|326.49|329.02|326.62|328.49|326.09|0
1654535290000|2022-06-06 17:08:10|328.62|326.22|328.49|326.09|328.62|326.22|328.49|326.09|0
1654535300000|2022-06-06 17:08:20|328.62|326.22|328.49|326.09|328.75|326.35|328.49|326.09|0
1654535310000|2022-06-06 17:08:30|328.75|326.35|328.49|326.09|328.75|326.35|328.49|326.09|0
1654535320000|2022-06-06 17:08:40|328.75|326.35|328.62|326.22|328.89|326.49|328.62|326.22|0
1654535330000|2022-06-06 17:08:50|328.69|326.29|329.15|326.75|329.15|326.75|328.69|326.29|0
1654535340000|2022-06-06 17:09:00|329.29|326.89|329.69|327.29|329.69|327.29|329.29|326.89|0
1654535350000|2022-06-06 17:09:10|329.55|327.15|329.55|327.15|329.69|327.29|329.55|327.15|0
1654535360000|2022-06-06 17:09:20|329.69|327.29|329.42|327.02|329.82|327.42|329.42|327.02|0
1654535370000|2022-06-06 17:09:30|329.15|326.75|329.42|327.02|329.42|327.02|329.15|326.75|0
1654535380000|2022-06-06 17:09:40|329.55|327.15|329.15|326.75|329.55|327.15|329.15|326.75|0
1654535390000|2022-06-06 17:09:50|329.55|327.15|329.55|327.15|329.55|327.15|329.42|327.02|0
1654535400000|2022-06-06 17:10:00|329.15|326.75|329.55|327.15|329.55|327.15|329.15|326.75|0
1654535410000|2022-06-06 17:10:10|329.15|326.75|329.28|326.88|329.28|326.88|329.15|326.75|0
1654535420000|2022-06-06 17:10:20|329.55|327.15|329.55|327.15|329.55|327.15|329.55|327.15|0
1654535430000|2022-06-06 17:10:30|329.82|327.42|329.68|327.28|329.95|327.55|329.68|327.28|0
1654535440000|2022-06-06 17:10:40|329.55|327.15|329.95|327.55|329.95|327.55|329.55|327.15|0
1654535450000|2022-06-06 17:10:50|329.75|327.35|329.42|327.02|329.75|327.35|329.42|327.02|0
1654535460000|2022-06-06 17:11:00|329.28|326.88|329.68|327.28|329.82|327.42|329.28|326.88|0
1654535470000|2022-06-06 17:11:10|330.09|327.69|329.95|327.55|330.22|327.82|329.95|327.55|0
1654535480000|2022-06-06 17:11:20|330.22|327.82|331.28|328.88|331.28|328.88|330.22|327.82|0
1654535490000|2022-06-06 17:11:30|330.25|327.85|331.05|328.65|331.05|328.65|330.25|327.85|0
1654535500000|2022-06-06 17:11:40|331.39|328.99|331.32|328.92|331.39|328.99|331.19|328.79|0
1654535510000|2022-06-06 17:11:50|331.46|329.06|331.86|329.46|331.86|329.46|331.46|329.06|0
1654535520000|2022-06-06 17:12:00|331.99|329.59|331.86|329.46|331.99|329.59|331.86|329.46|0
1654535530000|2022-06-06 17:12:10|331.72|329.32|331.46|329.06|331.86|329.46|331.46|329.06|0
1654535540000|2022-06-06 17:12:20|331.32|328.92|331.32|328.92|331.32|328.92|331.19|328.79|0
1654535550000|2022-06-06 17:12:30|331.59|329.19|331.86|329.46|331.86|329.46|331.59|329.19|0
1654535560000|2022-06-06 17:12:40|331.72|329.32|332.26|329.86|332.26|329.86|331.72|329.32|0
1654535570000|2022-06-06 17:12:50|332.66|330.26|333.06|330.66|333.06|330.66|332.66|330.26|0
1654535580000|2022-06-06 17:13:00|333.47|331.07|333.2|330.8|333.47|331.07|333.06|330.66|0
1654535590000|2022-06-06 17:13:10|332.8|330.4|332.53|330.13|332.8|330.4|332.53|330.13|0
1654535600000|2022-06-06 17:13:20|332.39|329.99|331.72|329.32|332.39|329.99|331.72|329.32|0
1654535610000|2022-06-06 17:13:30|332.12|329.72|331.72|329.32|332.12|329.72|331.72|329.32|0
1654535620000|2022-06-06 17:13:40|331.99|329.59|331.59|329.19|332.12|329.72|331.59|329.19|0
1654535630000|2022-06-06 17:13:50|331.45|329.05|331.19|328.79|331.45|329.05|331.19|328.79|0
1654535640000|2022-06-06 17:14:00|331.32|328.92|331.19|328.79|331.32|328.92|331.19|328.79|0
1654535650000|2022-06-06 17:14:10|330.79|328.39|331.05|328.65|331.05|328.65|330.79|328.39|0
1654535660000|2022-06-06 17:14:20|331.32|328.92|331.45|329.05|331.45|329.05|331.32|328.92|0
1654535670000|2022-06-06 17:14:30|331.66|329.26|331.72|329.32|331.79|329.39|331.66|329.26|0
1654535680000|2022-06-06 17:14:40|331.59|329.19|331.59|329.19|331.86|329.46|331.59|329.19|0
1654535690000|2022-06-06 17:14:50|331.99|329.59|331.99|329.59|332.12|329.72|331.99|329.59|0
1654535700000|2022-06-06 17:15:00|332.12|329.72|332.93|330.53|332.93|330.53|332.12|329.72|0
1654535710000|2022-06-06 17:15:10|333.06|330.66|332.79|330.39|333.06|330.66|332.79|330.39|0
1654535720000|2022-06-06 17:15:20|332.39|329.99|332.39|329.99|332.39|329.99|332.26|329.86|0
1654535730000|2022-06-06 17:15:30|332.26|329.86|331.99|329.59|332.26|329.86|331.86|329.46|0
1654535740000|2022-06-06 17:15:40|332.12|329.72|331.59|329.19|332.12|329.72|331.59|329.19|0
1654535750000|2022-06-06 17:15:50|331.72|329.32|331.72|329.32|331.99|329.59|331.72|329.32|0
1654535760000|2022-06-06 17:16:00|332.26|329.86|332.66|330.26|332.66|330.26|332.26|329.86|0
1654535770000|2022-06-06 17:16:10|332.93|330.53|333.2|330.8|333.2|330.8|332.93|330.53|0
1654535780000|2022-06-06 17:16:20|333.47|331.07|333.74|331.34|333.74|331.34|333.47|331.07|0
1654535790000|2022-06-06 17:16:30|333.73|331.33|333.47|331.07|333.73|331.33|333.47|331.07|0
1654535800000|2022-06-06 17:16:40|333.33|330.93|332.66|330.26|333.33|330.93|332.66|330.26|0
1654535810000|2022-06-06 17:16:50|332.53|330.13|332.93|330.53|332.93|330.53|332.53|330.13|0
1654535820000|2022-06-06 17:17:00|332.86|330.46|333.47|331.07|333.47|331.07|332.86|330.46|0
1654535830000|2022-06-06 17:17:10|333.73|331.33|333.73|331.33|333.73|331.33|333.6|331.2|0
1654535840000|2022-06-06 17:17:20|334.27|331.87|333.73|331.33|334.27|331.87|333.73|331.33|0
1654535850000|2022-06-06 17:17:30|334.14|331.74|334.14|331.74|334.14|331.74|333.87|331.47|0
1654535860000|2022-06-06 17:17:40|334.41|332.01|334.41|332.01|334.54|332.14|334.41|332.01|0
1654535870000|2022-06-06 17:17:50|334.27|331.87|334.54|332.14|334.54|332.14|334.27|331.87|0
1654535880000|2022-06-06 17:18:00|334.34|331.94|334.41|332.01|334.41|332.01|334.34|331.94|0
1654535890000|2022-06-06 17:18:10|334|331.6|334|331.6|334|331.6|334|331.6|0
1654535900000|2022-06-06 17:18:20|333.87|331.47|333.4|331|333.87|331.47|333.4|331|0
1654535910000|2022-06-06 17:18:30|333.47|331.07|334|331.6|334|331.6|333.47|331.07|0
1654535920000|2022-06-06 17:18:40|334.14|331.74|333.6|331.2|334.14|331.74|333.6|331.2|0
1654535930000|2022-06-06 17:18:50|333.73|331.33|333.6|331.2|333.73|331.33|333.6|331.2|0
1654535940000|2022-06-06 17:19:00|333.46|331.06|333.06|330.66|333.46|331.06|333.06|330.66|0
1654535950000|2022-06-06 17:19:10|332.79|330.39|332.26|329.86|332.79|330.39|332.26|329.86|0
1654535960000|2022-06-06 17:19:20|332.12|329.72|332.12|329.72|332.12|329.72|331.99|329.59|0
1654535970000|2022-06-06 17:19:30|332.26|329.86|332.12|329.72|332.26|329.86|331.99|329.59|0
1654535980000|2022-06-06 17:19:40|332.26|329.86|331.85|329.45|332.26|329.86|331.85|329.45|0
1654535990000|2022-06-06 17:19:50|331.72|329.32|332.66|330.26|332.66|330.26|331.72|329.32|0
1654536000000|2022-06-06 17:20:00|332.79|330.39|333.06|330.66|333.33|330.93|332.79|330.39|0
1654536010000|2022-06-06 17:20:10|332.79|330.39|333.33|330.93|333.33|330.93|332.79|330.39|0
1654536020000|2022-06-06 17:20:20|333.6|331.2|333.67|331.27|333.73|331.33|333.6|331.2|0
1654536030000|2022-06-06 17:20:30|333.46|331.06|334|331.6|334|331.6|333.33|330.93|0
1654536040000|2022-06-06 17:20:40|333.73|331.33|333.73|331.33|334|331.6|333.73|331.33|0
1654536050000|2022-06-06 17:20:50|334|331.6|333.87|331.47|334|331.6|333.87|331.47|0
1654536060000|2022-06-06 17:21:00|334.27|331.87|334.27|331.87|334.41|332.01|334.27|331.87|0
1654536070000|2022-06-06 17:21:10|334.14|331.74|334.34|331.94|334.34|331.94|334.14|331.74|0
1654536080000|2022-06-06 17:21:20|334.14|331.74|334.41|332.01|334.41|332.01|334.14|331.74|0
1654536090000|2022-06-06 17:21:30|333.87|331.47|333.46|331.06|333.87|331.47|333.46|331.06|0
1654536100000|2022-06-06 17:21:40|333.19|330.79|333.06|330.66|333.33|330.93|333.06|330.66|0
1654536110000|2022-06-06 17:21:50|332.93|330.53|333.19|330.79|333.19|330.79|332.93|330.53|0
1654536120000|2022-06-06 17:22:00|332.79|330.39|332.93|330.53|332.93|330.53|332.79|330.39|0
1654536130000|2022-06-06 17:22:10|332.79|330.39|332.32|329.92|332.93|330.53|332.32|329.92|0
1654536140000|2022-06-06 17:22:20|332.66|330.26|332.52|330.12|332.66|330.26|332.52|330.12|0
1654536150000|2022-06-06 17:22:30|332.79|330.39|332.66|330.26|332.79|330.39|332.66|330.26|0
1654536160000|2022-06-06 17:22:40|332.52|330.12|332.52|330.12|332.66|330.26|332.39|329.99|0
1654536170000|2022-06-06 17:22:50|332.25|329.85|332.12|329.72|332.25|329.85|331.85|329.45|0
1654536180000|2022-06-06 17:23:00|331.85|329.45|331.85|329.45|331.99|329.59|331.72|329.32|0
1654536190000|2022-06-06 17:23:10|331.58|329.18|331.72|329.32|331.72|329.32|331.58|329.18|0
1654536200000|2022-06-06 17:23:20|331.58|329.18|331.58|329.18|331.72|329.32|331.45|329.05|0
1654536210000|2022-06-06 17:23:30|331.65|329.25|331.45|329.05|331.65|329.25|331.45|329.05|0
1654536220000|2022-06-06 17:23:40|331.32|328.92|331.32|328.92|331.32|328.92|331.32|328.92|0
1654536230000|2022-06-06 17:23:50|331.52|329.12|331.45|329.05|331.65|329.25|331.45|329.05|0
1654536240000|2022-06-06 17:24:00|331.18|328.78|330.91|328.51|331.32|328.92|330.91|328.51|0
1654536250000|2022-06-06 17:24:10|331.45|329.05|331.58|329.18|331.58|329.18|331.45|329.05|0
1654536260000|2022-06-06 17:24:20|331.45|329.05|331.85|329.45|331.85|329.45|331.45|329.05|0
1654536270000|2022-06-06 17:24:30|331.58|329.18|331.45|329.05|331.65|329.25|331.32|328.92|0
1654536280000|2022-06-06 17:24:40|331.58|329.18|331.72|329.32|331.85|329.45|331.58|329.18|0
1654536290000|2022-06-06 17:24:50|331.58|329.18|331.99|329.59|331.99|329.59|331.58|329.18|0
1654536300000|2022-06-06 17:25:00|332.39|329.99|332.52|330.12|332.52|330.12|332.12|329.72|0
1654536310000|2022-06-06 17:25:10|332.39|329.99|332.52|330.12|332.66|330.26|332.39|329.99|0
1654536320000|2022-06-06 17:25:20|332.66|330.26|332.79|330.39|332.92|330.52|332.52|330.12|0
1654536330000|2022-06-06 17:25:30|333.06|330.66|332.66|330.26|333.06|330.66|332.66|330.26|0
1654536340000|2022-06-06 17:25:40|332.25|329.85|332.39|329.99|332.39|329.99|332.19|329.79|0
1654536350000|2022-06-06 17:25:50|332.52|330.12|332.66|330.26|332.66|330.26|332.39|329.99|0
1654536360000|2022-06-06 17:26:00|332.39|329.99|332.39|329.99|332.39|329.99|332.25|329.85|0
1654536370000|2022-06-06 17:26:10|332.25|329.85|331.98|329.58|332.25|329.85|331.98|329.58|0
1654536380000|2022-06-06 17:26:20|332.25|329.85|331.85|329.45|332.25|329.85|331.85|329.45|0
1654536390000|2022-06-06 17:26:30|331.98|329.58|331.98|329.58|331.98|329.58|331.85|329.45|0
1654536400000|2022-06-06 17:26:40|331.85|329.45|332.12|329.72|332.12|329.72|331.85|329.45|0
1654536410000|2022-06-06 17:26:50|331.98|329.58|331.85|329.45|331.98|329.58|331.72|329.32|0
1654536420000|2022-06-06 17:27:00|332.12|329.72|331.72|329.32|332.12|329.72|331.72|329.32|0
1654536430000|2022-06-06 17:27:10|331.45|329.05|331.85|329.45|331.85|329.45|331.45|329.05|0
1654536440000|2022-06-06 17:27:20|331.72|329.32|332.25|329.85|332.25|329.85|331.65|329.25|0
1654536450000|2022-06-06 17:27:30|332.39|329.99|332.65|330.25|332.65|330.25|332.39|329.99|0
1654536460000|2022-06-06 17:27:40|332.59|330.19|332.52|330.12|332.65|330.25|332.52|330.12|0
1654536470000|2022-06-06 17:27:50|332.39|329.99|331.98|329.58|332.39|329.99|331.98|329.58|0
1654536480000|2022-06-06 17:28:00|332.39|329.99|332.39|329.99|332.52|330.12|332.39|329.99|0
1654536490000|2022-06-06 17:28:10|332.52|330.12|332.65|330.25|332.65|330.25|332.46|330.06|0
1654536500000|2022-06-06 17:28:20|332.79|330.39|332.79|330.39|332.79|330.39|332.79|330.39|0
1654536510000|2022-06-06 17:28:30|332.92|330.52|332.65|330.25|333.06|330.66|332.65|330.25|0
1654536520000|2022-06-06 17:28:40|332.52|330.12|332.52|330.12|332.52|330.12|332.52|330.12|0
1654536530000|2022-06-06 17:28:50|332.65|330.25|332.79|330.39|332.79|330.39|332.65|330.25|0
1654536540000|2022-06-06 17:29:00|332.52|330.12|332.65|330.25|332.65|330.25|332.52|330.12|0
1654536550000|2022-06-06 17:29:10|332.12|329.72|331.85|329.45|332.39|329.99|331.85|329.45|0
1654536560000|2022-06-06 17:29:20|332.12|329.72|331.85|329.45|332.12|329.72|331.85|329.45|0
1654536570000|2022-06-06 17:29:30|331.72|329.32|331.52|329.12|331.72|329.32|331.52|329.12|0
1654536580000|2022-06-06 17:29:40|331.58|329.18|331.31|328.91|331.58|329.18|331.31|328.91|0
1654536590000|2022-06-06 17:29:50|331.18|328.78|331.58|329.18|331.58|329.18|331.18|328.78|0
1654536600000|2022-06-06 17:30:00|331.71|329.31|331.98|329.58|332.25|329.85|331.71|329.31|0
1654536610000|2022-06-06 17:30:10|331.45|329.05|331.58|329.18|331.58|329.18|331.45|329.05|0
1654536620000|2022-06-06 17:30:20|331.45|329.05|331.58|329.18|331.58|329.18|331.38|328.98|0
1654536630000|2022-06-06 17:30:30|331.45|329.05|330.98|328.58|331.45|329.05|330.91|328.51|0
1654536640000|2022-06-06 17:30:40|330.64|328.24|330.78|328.38|330.91|328.51|330.64|328.24|0
1654536650000|2022-06-06 17:30:50|330.64|328.24|330.51|328.11|330.64|328.24|330.11|327.71|0
1654536660000|2022-06-06 17:31:00|330.91|328.51|330.78|328.38|330.91|328.51|330.78|328.38|0
1654536670000|2022-06-06 17:31:10|330.91|328.51|329.98|327.58|330.91|328.51|329.98|327.58|0
1654536680000|2022-06-06 17:31:20|330.24|327.84|329.98|327.58|330.24|327.84|329.84|327.44|0
1654536690000|2022-06-06 17:31:30|329.84|327.44|329.71|327.31|330.11|327.71|329.71|327.31|0
1654536700000|2022-06-06 17:31:40|329.84|327.44|329.58|327.18|329.84|327.44|329.58|327.18|0
1654536710000|2022-06-06 17:31:50|329.84|327.44|329.71|327.31|329.84|327.44|329.71|327.31|0
1654536720000|2022-06-06 17:32:00|329.84|327.44|330.51|328.11|330.51|328.11|329.84|327.44|0
1654536730000|2022-06-06 17:32:10|330.64|328.24|331.18|328.78|331.18|328.78|330.64|328.24|0
1654536740000|2022-06-06 17:32:20|331.31|328.91|331.04|328.64|331.31|328.91|331.04|328.64|0
1654536750000|2022-06-06 17:32:30|330.78|328.38|330.91|328.51|330.91|328.51|330.78|328.38|0
1654536760000|2022-06-06 17:32:40|330.78|328.38|330.24|327.84|330.78|328.38|330.24|327.84|0
1654536770000|2022-06-06 17:32:50|330.38|327.98|330.64|328.24|330.64|328.24|330.38|327.98|0
1654536780000|2022-06-06 17:33:00|330.91|328.51|330.51|328.11|330.91|328.51|330.51|328.11|0
1654536790000|2022-06-06 17:33:10|330.78|328.38|330.91|328.51|331.18|328.78|330.78|328.38|0
1654536800000|2022-06-06 17:33:20|330.64|328.24|330.38|327.98|330.64|328.24|330.38|327.98|0
1654536810000|2022-06-06 17:33:30|330.51|328.11|330.51|328.11|330.51|328.11|330.51|328.11|0
1654536820000|2022-06-06 17:33:40|330.64|328.24|330.64|328.24|330.78|328.38|330.64|328.24|0
1654536830000|2022-06-06 17:33:50|330.51|328.11|330.38|327.98|330.51|328.11|330.38|327.98|0
1654536840000|2022-06-06 17:34:00|330.24|327.84|330.11|327.71|330.64|328.24|330.11|327.71|0
1654536850000|2022-06-06 17:34:10|330.24|327.84|329.84|327.44|330.24|327.84|329.84|327.44|0
1654536860000|2022-06-06 17:34:20|329.97|327.57|330.64|328.24|330.64|328.24|329.97|327.57|0
1654536870000|2022-06-06 17:34:30|330.44|328.04|330.37|327.97|330.51|328.11|330.37|327.97|0
1654536880000|2022-06-06 17:34:40|330.11|327.71|329.97|327.57|330.24|327.84|329.97|327.57|0
1654536890000|2022-06-06 17:34:50|330.11|327.71|330.11|327.71|330.11|327.71|329.97|327.57|0
1654536900000|2022-06-06 17:35:00|330.51|328.11|330.64|328.24|330.64|328.24|330.37|327.97|0
1654536910000|2022-06-06 17:35:10|330.37|327.97|330.37|327.97|330.37|327.97|330.37|327.97|0
1654536920000|2022-06-06 17:35:20|330.64|328.24|330.24|327.84|330.64|328.24|330.11|327.71|0
1654536930000|2022-06-06 17:35:30|330.37|327.97|330.11|327.71|330.37|327.97|330.11|327.71|0
1654536940000|2022-06-06 17:35:40|329.97|327.57|330.11|327.71|330.11|327.71|329.97|327.57|0
1654536950000|2022-06-06 17:35:50|329.64|327.24|330.11|327.71|330.11|327.71|329.57|327.17|0
1654536960000|2022-06-06 17:36:00|330.37|327.97|330.37|327.97|330.64|328.24|330.37|327.97|0
1654536970000|2022-06-06 17:36:10|330.24|327.84|329.71|327.31|330.24|327.84|329.71|327.31|0
1654536980000|2022-06-06 17:36:20|329.97|327.57|329.31|326.91|329.97|327.57|329.31|326.91|0
1654536990000|2022-06-06 17:36:30|329.44|327.04|329.04|326.64|329.44|327.04|329.04|326.64|0
1654537000000|2022-06-06 17:36:40|329.11|326.71|329.04|326.64|329.11|326.71|329.04|326.64|0
1654537010000|2022-06-06 17:36:50|329.17|326.77|329.04|326.64|329.17|326.77|329.04|326.64|0
1654537020000|2022-06-06 17:37:00|329.24|326.84|328.71|326.31|329.24|326.84|328.71|326.31|0
1654537030000|2022-06-06 17:37:10|328.64|326.24|328.51|326.11|328.64|326.24|328.37|325.97|0
1654537040000|2022-06-06 17:37:20|328.77|326.37|329.31|326.91|329.31|326.91|328.77|326.37|0
1654537050000|2022-06-06 17:37:30|329.17|326.77|328.91|326.51|329.17|326.77|328.77|326.37|0
1654537060000|2022-06-06 17:37:40|328.77|326.37|328.11|325.71|328.77|326.37|328.11|325.71|0
1654537070000|2022-06-06 17:37:50|327.97|325.57|327.97|325.57|327.97|325.57|327.97|325.57|0
1654537080000|2022-06-06 17:38:00|327.18|324.78|327.84|325.44|327.84|325.44|327.05|324.65|0
1654537090000|2022-06-06 17:38:10|327.58|325.18|327.31|324.91|327.58|325.18|327.31|324.91|0
1654537100000|2022-06-06 17:38:20|327.05|324.65|327.04|324.64|327.31|324.91|327.04|324.64|0
1654537110000|2022-06-06 17:38:30|326.91|324.51|326.38|323.98|326.91|324.51|326.38|323.98|0
1654537120000|2022-06-06 17:38:40|326.25|323.85|325.98|323.58|326.25|323.85|325.98|323.58|0
1654537130000|2022-06-06 17:38:50|325.59|323.19|325.59|323.19|325.85|323.45|325.59|323.19|0
1654537140000|2022-06-06 17:39:00|325.72|323.32|325.19|322.79|325.72|323.32|325.19|322.79|0
1654537150000|2022-06-06 17:39:10|325.32|322.92|325.32|322.92|325.59|323.19|325.32|322.92|0
1654537160000|2022-06-06 17:39:20|325.59|323.19|326.12|323.72|326.38|323.98|325.59|323.19|0
1654537170000|2022-06-06 17:39:30|326.25|323.85|326.65|324.25|326.65|324.25|326.12|323.72|0
1654537180000|2022-06-06 17:39:40|326.51|324.11|326.38|323.98|326.51|324.11|326.25|323.85|0
1654537190000|2022-06-06 17:39:50|326.25|323.85|326.25|323.85|326.25|323.85|326.12|323.72|0
1654537200000|2022-06-06 17:40:00|325.98|323.58|325.98|323.58|326.12|323.72|325.85|323.45|0
1654537210000|2022-06-06 17:40:10|325.85|323.45|325.98|323.58|325.98|323.58|325.59|323.19|0
1654537220000|2022-06-06 17:40:20|325.85|323.45|326.12|323.72|326.25|323.85|325.85|323.45|0
1654537230000|2022-06-06 17:40:30|326.25|323.85|326.25|323.85|326.38|323.98|325.98|323.58|0
1654537240000|2022-06-06 17:40:40|326.12|323.72|325.98|323.58|326.12|323.72|325.85|323.45|0
1654537250000|2022-06-06 17:40:50|326.12|323.72|325.72|323.32|326.12|323.72|325.72|323.32|0
1654537260000|2022-06-06 17:41:00|325.85|323.45|324.93|322.53|325.85|323.45|324.93|322.53|0
1654537270000|2022-06-06 17:41:10|324.79|322.39|324.66|322.26|325.06|322.66|324.66|322.26|0
1654537280000|2022-06-06 17:41:20|324.79|322.39|324.53|322.13|324.79|322.39|324.53|322.13|0
1654537290000|2022-06-06 17:41:30|324.66|322.26|324.53|322.13|324.66|322.26|324.4|322|0
1654537300000|2022-06-06 17:41:40|324.79|322.39|324.93|322.53|325.06|322.66|324.79|322.39|0
1654537310000|2022-06-06 17:41:50|324.66|322.26|324.53|322.13|324.66|322.26|324.47|322.07|0
1654537320000|2022-06-06 17:42:00|324.4|322|324.79|322.39|324.93|322.53|324.4|322|0
1654537330000|2022-06-06 17:42:10|324.93|322.53|324.27|321.87|324.93|322.53|324.27|321.87|0
1654537340000|2022-06-06 17:42:20|324.4|322|324.4|322|324.4|322|324.27|321.87|0
1654537350000|2022-06-06 17:42:30|324.27|321.87|324|321.6|324.27|321.87|324|321.6|0
1654537360000|2022-06-06 17:42:40|324.13|321.73|323.34|320.94|324.13|321.73|323.34|320.94|0
1654537370000|2022-06-06 17:42:50|323.47|321.07|323.34|320.94|323.47|321.07|323.34|320.94|0
1654537380000|2022-06-06 17:43:00|323.47|321.07|323.34|320.94|323.47|321.07|323.21|320.81|0
1654537390000|2022-06-06 17:43:10|323.47|321.07|323.34|320.94|323.47|321.07|323.21|320.81|0
1654537400000|2022-06-06 17:43:20|323.47|321.07|324.13|321.73|324.13|321.73|323.47|321.07|0
1654537410000|2022-06-06 17:43:30|324|321.6|323.87|321.47|324.13|321.73|323.87|321.47|0
1654537430000|2022-06-06 17:43:50|324.13|321.73|323.87|321.47|324.13|321.73|323.87|321.47|0
1654537440000|2022-06-06 17:44:00|324|321.6|323.61|321.21|324|321.6|323.61|321.21|0
1654537450000|2022-06-06 17:44:10|323.81|321.41|323.54|321.14|323.81|321.41|323.54|321.14|0
1654537460000|2022-06-06 17:44:20|323.61|321.21|324.4|322|324.4|322|323.61|321.21|0
1654537470000|2022-06-06 17:44:30|324.53|322.13|324.53|322.13|324.79|322.39|324.53|322.13|0
1654537480000|2022-06-06 17:44:40|324.26|321.86|324|321.6|324.26|321.86|324|321.6|0
1654537490000|2022-06-06 17:44:50|324.13|321.73|324.26|321.86|324.26|321.86|324.13|321.73|0
1654537500000|2022-06-06 17:45:00|324.13|321.73|323.87|321.47|324.13|321.73|323.87|321.47|0
1654537510000|2022-06-06 17:45:10|324|321.6|323.87|321.47|324|321.6|323.87|321.47|0
1654537520000|2022-06-06 17:45:20|323.74|321.34|323.74|321.34|323.74|321.34|323.74|321.34|0
1654537530000|2022-06-06 17:45:30|323.87|321.47|324.4|322|324.4|322|323.74|321.34|0
1654537540000|2022-06-06 17:45:40|324.92|322.52|324.66|322.26|324.92|322.52|324.66|322.26|0
1654537550000|2022-06-06 17:45:50|324.79|322.39|324.79|322.39|324.92|322.52|324.79|322.39|0
1654537560000|2022-06-06 17:46:00|324.92|322.52|324.66|322.26|324.92|322.52|324.66|322.26|0
1654537570000|2022-06-06 17:46:10|324.4|322|325.19|322.79|325.19|322.79|324.4|322|0
1654537580000|2022-06-06 17:46:20|325.06|322.66|325.19|322.79|325.19|322.79|325.06|322.66|0
1654537590000|2022-06-06 17:46:30|324.79|322.39|324.66|322.26|324.79|322.39|324.53|322.13|0
1654537600000|2022-06-06 17:46:40|324.53|322.13|324.79|322.39|324.79|322.39|324.4|322|0
1654537610000|2022-06-06 17:46:50|324.53|322.13|324.86|322.46|324.86|322.46|324.53|322.13|0
1654537620000|2022-06-06 17:47:00|324.66|322.26|323.87|321.47|324.66|322.26|323.87|321.47|0
1654537630000|2022-06-06 17:47:10|323.74|321.34|323.87|321.47|323.87|321.47|323.74|321.34|0
1654537640000|2022-06-06 17:47:20|324|321.6|324.66|322.26|324.92|322.52|324|321.6|0
1654537650000|2022-06-06 17:47:30|324.92|322.52|324.79|322.39|324.92|322.52|324.79|322.39|0
1654537660000|2022-06-06 17:47:40|324.66|322.26|324.66|322.26|324.66|322.26|324.39|321.99|0
1654537670000|2022-06-06 17:47:50|324.79|322.39|325.19|322.79|325.19|322.79|324.79|322.39|0
1654537680000|2022-06-06 17:48:00|325.12|322.72|325.05|322.65|325.12|322.72|325.05|322.65|0
1654537690000|2022-06-06 17:48:10|324.92|322.52|325.65|323.25|325.65|323.25|324.92|322.52|0
1654537700000|2022-06-06 17:48:20|325.98|323.58|325.98|323.58|325.98|323.58|325.72|323.32|0
1654537710000|2022-06-06 17:48:30|325.72|323.32|325.85|323.45|325.98|323.58|325.72|323.32|0
1654537720000|2022-06-06 17:48:40|325.72|323.32|325.72|323.32|325.98|323.58|325.72|323.32|0
1654537730000|2022-06-06 17:48:50|325.85|323.45|325.98|323.58|325.98|323.58|325.85|323.45|0
1654537740000|2022-06-06 17:49:00|325.85|323.45|325.65|323.25|325.85|323.45|325.65|323.25|0
1654537750000|2022-06-06 17:49:10|325.45|323.05|324.79|322.39|325.58|323.18|324.79|322.39|0
1654537760000|2022-06-06 17:49:20|324.66|322.26|324.79|322.39|324.79|322.39|324.66|322.26|0
1654537770000|2022-06-06 17:49:30|324.92|322.52|324.66|322.26|324.92|322.52|324.66|322.26|0
1654537780000|2022-06-06 17:49:40|324.79|322.39|324.39|321.99|324.79|322.39|324.39|321.99|0
1654537790000|2022-06-06 17:49:50|324.53|322.13|324|321.6|324.53|322.13|324|321.6|0
1654537800000|2022-06-06 17:50:00|324.13|321.73|324.13|321.73|324.26|321.86|324.13|321.73|0
1654537810000|2022-06-06 17:50:10|324|321.6|323.73|321.33|324|321.6|323.73|321.33|0
1654537820000|2022-06-06 17:50:20|324.13|321.73|324.26|321.86|324.39|321.99|324.13|321.73|0
1654537830000|2022-06-06 17:50:30|323.87|321.47|323.21|320.81|323.87|321.47|323.21|320.81|0
1654537840000|2022-06-06 17:50:40|323.47|321.07|323.34|320.94|323.47|321.07|323.34|320.94|0
1654537850000|2022-06-06 17:50:50|323.21|320.81|322.68|320.28|323.21|320.81|322.55|320.15|0
1654537860000|2022-06-06 17:51:00|322.81|320.41|322.94|320.54|323.08|320.68|322.68|320.28|0
1654537870000|2022-06-06 17:51:10|323.08|320.68|322.42|320.02|323.08|320.68|322.42|320.02|0
1654537880000|2022-06-06 17:51:20|322.16|319.76|322.55|320.15|322.55|320.15|322.16|319.76|0
1654537890000|2022-06-06 17:51:30|322.81|320.41|322.81|320.41|322.81|320.41|322.68|320.28|0
1654537900000|2022-06-06 17:51:40|322.55|320.15|322.29|319.89|322.55|320.15|322.29|319.89|0
1654537910000|2022-06-06 17:51:50|322.42|320.02|322.42|320.02|322.42|320.02|322.16|319.76|0
1654537920000|2022-06-06 17:52:00|322.81|320.41|323.21|320.81|323.21|320.81|322.81|320.41|0
1654537930000|2022-06-06 17:52:10|322.81|320.41|322.55|320.15|322.94|320.54|322.55|320.15|0
1654537940000|2022-06-06 17:52:20|323.47|321.07|323.6|321.2|323.6|321.2|323.34|320.94|0
1654537950000|2022-06-06 17:52:30|323.73|321.33|323.6|321.2|323.73|321.33|323.6|321.2|0
1654537960000|2022-06-06 17:52:40|323.73|321.33|323.47|321.07|323.73|321.33|323.47|321.07|0
1654537970000|2022-06-06 17:52:50|323.41|321.01|323.6|321.2|323.6|321.2|323.21|320.81|0
1654537980000|2022-06-06 17:53:00|323.34|320.94|323.07|320.67|323.47|321.07|322.94|320.54|0
1654537990000|2022-06-06 17:53:10|323.21|320.81|323.6|321.2|323.6|321.2|323.21|320.81|0
1654538000000|2022-06-06 17:53:20|323.86|321.46|324|321.6|324|321.6|323.73|321.33|0
1654538010000|2022-06-06 17:53:30|323.86|321.46|323.86|321.46|324|321.6|323.73|321.33|0
1654538020000|2022-06-06 17:53:40|324.26|321.86|324|321.6|324.26|321.86|324|321.6|0
1654538030000|2022-06-06 17:53:50|323.73|321.33|323.6|321.2|323.86|321.46|323.6|321.2|0
1654538040000|2022-06-06 17:54:00|323.73|321.33|324|321.6|324|321.6|323.73|321.33|0
1654538050000|2022-06-06 17:54:10|323.86|321.46|323.6|321.2|323.86|321.46|323.6|321.2|0
1654538060000|2022-06-06 17:54:20|323.47|321.07|323.47|321.07|323.47|321.07|323.34|320.94|0
1654538070000|2022-06-06 17:54:30|323.34|320.94|323.6|321.2|323.6|321.2|323.27|320.87|0
1654538080000|2022-06-06 17:54:40|323.47|321.07|323.34|320.94|323.47|321.07|323.34|320.94|0
1654538090000|2022-06-06 17:54:50|323.47|321.07|323.47|321.07|323.47|321.07|323.34|320.94|0
1654538100000|2022-06-06 17:55:00|323.34|320.94|322.68|320.28|323.34|320.94|322.68|320.28|0
1654538110000|2022-06-06 17:55:10|322.62|320.22|322.55|320.15|322.62|320.22|322.55|320.15|0
1654538120000|2022-06-06 17:55:20|322.48|320.08|322.55|320.15|322.55|320.15|322.48|320.08|0
1654538130000|2022-06-06 17:55:30|322.68|320.28|322.94|320.54|322.94|320.54|322.68|320.28|0
1654538140000|2022-06-06 17:55:40|322.81|320.41|322.55|320.15|322.81|320.41|322.55|320.15|0
1654538150000|2022-06-06 17:55:50|322.42|320.02|322.81|320.41|322.81|320.41|322.42|320.02|0
1654538160000|2022-06-06 17:56:00|323.07|320.67|322.94|320.54|323.21|320.81|322.94|320.54|0
1654538170000|2022-06-06 17:56:10|323.07|320.67|322.94|320.54|323.21|320.81|322.94|320.54|0
1654538180000|2022-06-06 17:56:20|323.07|320.67|323.07|320.67|323.07|320.67|323.07|320.67|0
1654538190000|2022-06-06 17:56:30|322.68|320.28|322.28|319.88|322.68|320.28|322.28|319.88|0
1654538200000|2022-06-06 17:56:40|322.42|320.02|322.02|319.62|322.42|320.02|322.02|319.62|0
1654538210000|2022-06-06 17:56:50|322.15|319.75|322.15|319.75|322.15|319.75|322.02|319.62|0
1654538220000|2022-06-06 17:57:00|322.42|320.02|322.28|319.88|322.55|320.15|322.28|319.88|0
1654538230000|2022-06-06 17:57:10|322.02|319.62|322.28|319.88|322.28|319.88|321.89|319.49|0
1654538240000|2022-06-06 17:57:20|322.15|319.75|322.42|320.02|322.42|320.02|322.15|319.75|0
1654538250000|2022-06-06 17:57:30|322.28|319.88|322.55|320.15|322.55|320.15|322.28|319.88|0
1654538260000|2022-06-06 17:57:40|322.42|320.02|322.28|319.88|322.68|320.28|322.28|319.88|0
1654538270000|2022-06-06 17:57:50|322.15|319.75|322.15|319.75|322.28|319.88|322.15|319.75|0
1654538280000|2022-06-06 17:58:00|322.02|319.62|321.89|319.49|322.02|319.62|321.89|319.49|0
1654538290000|2022-06-06 17:58:10|322.02|319.62|321.63|319.23|322.02|319.62|321.63|319.23|0
1654538300000|2022-06-06 17:58:20|321.76|319.36|321.76|319.36|321.76|319.36|321.76|319.36|0
1654538310000|2022-06-06 17:58:30|321.63|319.23|321.89|319.49|321.89|319.49|321.63|319.23|0
1654538320000|2022-06-06 17:58:40|322.02|319.62|321.76|319.36|322.02|319.62|321.76|319.36|0
1654538330000|2022-06-06 17:58:50|321.63|319.23|321.89|319.49|321.89|319.49|321.63|319.23|0
1654538340000|2022-06-06 17:59:00|321.76|319.36|321.76|319.36|321.76|319.36|321.76|319.36|0
1654538350000|2022-06-06 17:59:10|321.89|319.49|321.89|319.49|321.89|319.49|321.89|319.49|0
1654538360000|2022-06-06 17:59:20|321.76|319.36|322.15|319.75|322.15|319.75|321.76|319.36|0
1654538370000|2022-06-06 17:59:30|322.02|319.62|321.76|319.36|322.15|319.75|321.76|319.36|0
1654538380000|2022-06-06 17:59:40|321.89|319.49|321.89|319.49|321.89|319.49|321.76|319.36|0
1654538390000|2022-06-06 17:59:50|322.02|319.62|321.76|319.36|322.02|319.62|321.63|319.23|0
1654538400000|2022-06-06 18:00:00|321.63|319.23|321.63|319.23|321.76|319.36|321.63|319.23|0
1654538410000|2022-06-06 18:00:10|321.89|319.49|321.63|319.23|321.89|319.49|321.63|319.23|0
1654538420000|2022-06-06 18:00:20|321.76|319.36|322.28|319.88|322.28|319.88|321.76|319.36|0
1654538430000|2022-06-06 18:00:30|322.41|320.01|322.28|319.88|322.41|320.01|322.15|319.75|0
1654538440000|2022-06-06 18:00:40|322.68|320.28|322.55|320.15|322.68|320.28|322.55|320.15|0
1654538450000|2022-06-06 18:00:50|322.81|320.41|322.81|320.41|323.07|320.67|322.68|320.28|0
1654538460000|2022-06-06 18:01:00|322.55|320.15|322.41|320.01|322.55|320.15|322.41|320.01|0
1654538470000|2022-06-06 18:01:10|322.15|319.75|322.02|319.62|322.15|319.75|321.89|319.49|0
1654538480000|2022-06-06 18:01:20|321.89|319.49|321.89|319.49|321.89|319.49|321.76|319.36|0
1654538490000|2022-06-06 18:01:30|322.15|319.75|322.15|319.75|322.15|319.75|322.02|319.62|0
1654538500000|2022-06-06 18:01:40|322.02|319.62|322.41|320.01|322.41|320.01|322.02|319.62|0
1654538510000|2022-06-06 18:01:50|322.28|319.88|322.15|319.75|322.68|320.28|322.15|319.75|0
1654538520000|2022-06-06 18:02:00|322.54|320.14|322.41|320.01|322.54|320.14|322.41|320.01|0
1654538530000|2022-06-06 18:02:10|322.28|319.88|321.76|319.36|322.28|319.88|321.76|319.36|0
1654538540000|2022-06-06 18:02:20|321.63|319.23|321.63|319.23|321.76|319.36|321.63|319.23|0
1654538550000|2022-06-06 18:02:30|321.76|319.36|321.63|319.23|321.76|319.36|321.63|319.23|0
1654538560000|2022-06-06 18:02:40|321.76|319.36|321.63|319.23|321.76|319.36|321.63|319.23|0
1654538570000|2022-06-06 18:02:50|321.76|319.36|322.15|319.75|322.15|319.75|321.76|319.36|0
1654538580000|2022-06-06 18:03:00|322.28|319.88|322.54|320.14|322.54|320.14|322.15|319.75|0
1654538590000|2022-06-06 18:03:10|322.68|320.28|322.54|320.14|322.68|320.28|322.54|320.14|0
1654538600000|2022-06-06 18:03:20|322.68|320.28|322.54|320.14|322.68|320.28|322.54|320.14|0
1654538610000|2022-06-06 18:03:30|322.68|320.28|322.28|319.88|322.81|320.41|322.28|319.88|0
1654538620000|2022-06-06 18:03:40|322.41|320.01|322.28|319.88|322.41|320.01|322.28|319.88|0
1654538630000|2022-06-06 18:03:50|322.68|320.28|322.54|320.14|322.68|320.28|322.54|320.14|0
1654538640000|2022-06-06 18:04:00|322.61|320.21|322.54|320.14|322.81|320.41|322.54|320.14|0
1654538650000|2022-06-06 18:04:10|322.68|320.28|322.54|320.14|322.68|320.28|322.54|320.14|0
1654538660000|2022-06-06 18:04:20|322.41|320.01|322.15|319.75|322.41|320.01|322.15|319.75|0
1654538670000|2022-06-06 18:04:30|322.02|319.62|321.76|319.36|322.02|319.62|321.76|319.36|0
1654538680000|2022-06-06 18:04:40|321.89|319.49|322.15|319.75|322.15|319.75|321.89|319.49|0
1654538690000|2022-06-06 18:04:50|322.41|320.01|322.15|319.75|322.41|320.01|322.15|319.75|0
1654538700000|2022-06-06 18:05:00|322.28|319.88|322.28|319.88|322.28|319.88|322.28|319.88|0
1654538710000|2022-06-06 18:05:10|322.41|320.01|322.54|320.14|322.54|320.14|322.41|320.01|0
1654538720000|2022-06-06 18:05:20|322.15|319.75|322.15|319.75|322.15|319.75|322.15|319.75|0
1654538730000|2022-06-06 18:05:30|322.41|320.01|322.02|319.62|322.41|320.01|322.02|319.62|0
1654538740000|2022-06-06 18:05:40|322.15|319.75|321.89|319.49|322.15|319.75|321.89|319.49|0
1654538750000|2022-06-06 18:05:50|321.76|319.36|322.54|320.14|322.54|320.14|321.76|319.36|0
1654538760000|2022-06-06 18:06:00|322.81|320.41|322.15|319.75|322.81|320.41|322.15|319.75|0
1654538770000|2022-06-06 18:06:10|322.28|319.88|322.02|319.62|322.28|319.88|322.02|319.62|0
1654538780000|2022-06-06 18:06:20|321.89|319.49|321.89|319.49|322.02|319.62|321.89|319.49|0
1654538790000|2022-06-06 18:06:30|322.02|319.62|322.02|319.62|322.15|319.75|322.02|319.62|0
1654538800000|2022-06-06 18:06:40|322.15|319.75|322.02|319.62|322.15|319.75|322.02|319.62|0
1654538810000|2022-06-06 18:06:50|322.22|319.82|322.28|319.88|322.28|319.88|322.22|319.82|0
1654538820000|2022-06-06 18:07:00|322.22|319.82|323.07|320.67|323.07|320.67|322.22|319.82|0
1654538830000|2022-06-06 18:07:10|322.94|320.54|323.33|320.93|323.33|320.93|322.94|320.54|0
1654538840000|2022-06-06 18:07:20|323.46|321.06|323.33|320.93|323.46|321.06|323.33|320.93|0
1654538850000|2022-06-06 18:07:30|323.53|321.13|323.73|321.33|323.73|321.33|323.46|321.06|0
1654538860000|2022-06-06 18:07:40|323.46|321.06|323.73|321.33|323.73|321.33|323.33|320.93|0
1654538870000|2022-06-06 18:07:50|323.86|321.46|324.52|322.12|324.52|322.12|323.86|321.46|0
1654538880000|2022-06-06 18:08:00|324.39|321.99|324.39|321.99|324.39|321.99|324.25|321.85|0
1654538890000|2022-06-06 18:08:10|323.73|321.33|324.06|321.66|324.06|321.66|323.73|321.33|0
1654538900000|2022-06-06 18:08:20|324.19|321.79|324.19|321.79|324.25|321.85|324.12|321.72|0
1654538910000|2022-06-06 18:08:30|324.12|321.72|323.99|321.59|324.12|321.72|323.99|321.59|0
1654538920000|2022-06-06 18:08:40|324.06|321.66|323.99|321.59|324.06|321.66|323.86|321.46|0
1654538930000|2022-06-06 18:08:50|324.25|321.85|324.65|322.25|324.65|322.25|324.25|321.85|0
1654538940000|2022-06-06 18:09:00|324.78|322.38|325.04|322.64|325.18|322.78|324.78|322.38|0
1654538950000|2022-06-06 18:09:10|324.78|322.38|323.99|321.59|324.78|322.38|323.99|321.59|0
1654538960000|2022-06-06 18:09:20|323.59|321.19|323.86|321.46|323.86|321.46|323.07|320.67|0
1654538970000|2022-06-06 18:09:30|324.12|321.72|323.86|321.46|324.12|321.72|323.86|321.46|0
1654538980000|2022-06-06 18:09:40|324.25|321.85|323.73|321.33|324.25|321.85|323.73|321.33|0
1654538990000|2022-06-06 18:09:50|323.86|321.46|323.46|321.06|323.86|321.46|323.46|321.06|0
1654539000000|2022-06-06 18:10:00|323.59|321.19|323.33|320.93|323.99|321.59|323.27|320.87|0
1654539010000|2022-06-06 18:10:10|323.14|320.74|323.2|320.8|323.46|321.06|323.07|320.67|0
1654539020000|2022-06-06 18:10:20|323.07|320.67|322.94|320.54|323.07|320.67|322.94|320.54|0
1654539030000|2022-06-06 18:10:30|323.2|320.8|323.72|321.32|323.72|321.32|323.2|320.8|0
1654539040000|2022-06-06 18:10:40|323.79|321.39|323.07|320.67|323.79|321.39|323.07|320.67|0
1654539050000|2022-06-06 18:10:50|323.2|320.8|323.33|320.93|323.33|320.93|323.2|320.8|0
1654539060000|2022-06-06 18:11:00|323.46|321.06|324.25|321.85|324.25|321.85|323.46|321.06|0
1654539070000|2022-06-06 18:11:10|324.38|321.98|324.12|321.72|324.38|321.98|324.12|321.72|0
1654539080000|2022-06-06 18:11:20|324.38|321.98|324.38|321.98|324.38|321.98|324.38|321.98|0
1654539090000|2022-06-06 18:11:30|324.25|321.85|323.86|321.46|324.25|321.85|323.86|321.46|0
1654539100000|2022-06-06 18:11:40|323.92|321.52|323.72|321.32|323.92|321.52|323.72|321.32|0
1654539110000|2022-06-06 18:11:50|323.59|321.19|323.72|321.32|323.72|321.32|323.59|321.19|0
1654539120000|2022-06-06 18:12:00|323.59|321.19|323.33|320.93|323.72|321.32|323.33|320.93|0
1654539130000|2022-06-06 18:12:10|323.59|321.19|323.86|321.46|323.86|321.46|323.59|321.19|0
1654539140000|2022-06-06 18:12:20|323.59|321.19|323.72|321.32|323.72|321.32|323.59|321.19|0
1654539150000|2022-06-06 18:12:30|323.46|321.06|323.72|321.32|323.72|321.32|323.46|321.06|0
1654539160000|2022-06-06 18:12:40|323.86|321.46|323.99|321.59|324.12|321.72|323.86|321.46|0
1654539170000|2022-06-06 18:12:50|323.72|321.32|324.06|321.66|324.06|321.66|323.72|321.32|0
1654539180000|2022-06-06 18:13:00|324.12|321.72|323.99|321.59|324.25|321.85|323.99|321.59|0
1654539190000|2022-06-06 18:13:10|324.12|321.72|324.38|321.98|324.51|322.11|324.12|321.72|0
1654539200000|2022-06-06 18:13:20|324.25|321.85|324.78|322.38|324.78|322.38|324.25|321.85|0
1654539210000|2022-06-06 18:13:30|324.51|322.11|324.58|322.18|324.78|322.38|324.51|322.11|0
1654539220000|2022-06-06 18:13:40|324.51|322.11|324.51|322.11|324.71|322.31|324.51|322.11|0
1654539230000|2022-06-06 18:13:50|324.38|321.98|324.25|321.85|324.38|321.98|324.12|321.72|0
1654539240000|2022-06-06 18:14:00|324.19|321.79|323.72|321.32|324.19|321.79|323.72|321.32|0
1654539250000|2022-06-06 18:14:10|323.99|321.59|323.99|321.59|323.99|321.59|323.85|321.45|0
1654539260000|2022-06-06 18:14:20|324.12|321.72|323.85|321.45|324.25|321.85|323.85|321.45|0
1654539270000|2022-06-06 18:14:30|323.72|321.32|323.59|321.19|323.72|321.32|323.59|321.19|0
1654539280000|2022-06-06 18:14:40|323.46|321.06|324.25|321.85|324.25|321.85|323.46|321.06|0
1654539290000|2022-06-06 18:14:50|324.51|322.11|324.78|322.38|324.78|322.38|324.51|322.11|0
1654539300000|2022-06-06 18:15:00|325.04|322.64|325.44|323.04|325.44|323.04|325.04|322.64|0
1654539310000|2022-06-06 18:15:10|325.83|323.43|325.04|322.64|325.83|323.43|324.91|322.51|0
1654539320000|2022-06-06 18:15:20|324.91|322.51|324.65|322.25|324.91|322.51|324.51|322.11|0
1654539330000|2022-06-06 18:15:30|324.51|322.11|324.25|321.85|324.51|322.11|324.25|321.85|0
1654539340000|2022-06-06 18:15:40|324.91|322.51|325.17|322.77|325.17|322.77|324.91|322.51|0
1654539350000|2022-06-06 18:15:50|325.04|322.64|325.17|322.77|325.17|322.77|325.04|322.64|0
1654539360000|2022-06-06 18:16:00|325.04|322.64|325.44|323.04|325.44|323.04|325.04|322.64|0
1654539370000|2022-06-06 18:16:10|325.31|322.91|325.57|323.17|325.7|323.3|325.31|322.91|0
1654539380000|2022-06-06 18:16:20|325.97|323.57|326.1|323.7|326.23|323.83|325.97|323.57|0
1654539390000|2022-06-06 18:16:30|325.97|323.57|325.7|323.3|325.97|323.57|325.7|323.3|0
1654539400000|2022-06-06 18:16:40|325.57|323.17|325.7|323.3|325.7|323.3|325.31|322.91|0
1654539410000|2022-06-06 18:16:50|325.83|323.43|325.7|323.3|325.83|323.43|325.7|323.3|0
1654539420000|2022-06-06 18:17:00|325.83|323.43|325.83|323.43|326.23|323.83|325.83|323.43|0
1654539430000|2022-06-06 18:17:10|325.57|323.17|325.17|322.77|325.57|323.17|325.04|322.64|0
1654539440000|2022-06-06 18:17:20|325.3|322.9|325.17|322.77|325.3|322.9|325.04|322.64|0
1654539450000|2022-06-06 18:17:30|325.04|322.64|325.3|322.9|325.57|323.17|325.04|322.64|0
1654539460000|2022-06-06 18:17:40|324.91|322.51|325.24|322.84|325.24|322.84|324.78|322.38|0
1654539470000|2022-06-06 18:17:50|325.17|322.77|325.7|323.3|325.7|323.3|325.17|322.77|0
1654539480000|2022-06-06 18:18:00|325.64|323.24|325.97|323.57|326.1|323.7|325.64|323.24|0
1654539490000|2022-06-06 18:18:10|326.1|323.7|326.36|323.96|326.36|323.96|325.97|323.57|0
1654539500000|2022-06-06 18:18:20|326.23|323.83|326.1|323.7|326.5|324.1|326.1|323.7|0
1654539510000|2022-06-06 18:18:30|326.23|323.83|325.97|323.57|326.23|323.83|325.97|323.57|0
1654539520000|2022-06-06 18:18:40|326.17|323.77|326.36|323.96|326.36|323.96|326.17|323.77|0
1654539530000|2022-06-06 18:18:50|326.1|323.7|325.97|323.57|326.1|323.7|325.83|323.43|0
1654539540000|2022-06-06 18:19:00|326.1|323.7|326.1|323.7|326.1|323.7|325.83|323.43|0
1654539550000|2022-06-06 18:19:10|326.36|323.96|326.63|324.23|326.63|324.23|326.36|323.96|0
1654539560000|2022-06-06 18:19:20|326.5|324.1|325.97|323.57|326.5|324.1|325.97|323.57|0
1654539570000|2022-06-06 18:19:30|326.1|323.7|326.1|323.7|326.1|323.7|326.1|323.7|0
1654539580000|2022-06-06 18:19:40|325.97|323.57|325.7|323.3|325.97|323.57|325.7|323.3|0
1654539590000|2022-06-06 18:19:50|325.3|322.9|325.3|322.9|325.3|322.9|325.11|322.71|0
1654539600000|2022-06-06 18:20:00|325.44|323.04|325.57|323.17|325.57|323.17|325.44|323.04|0
1654539610000|2022-06-06 18:20:10|326.23|323.83|326.23|323.83|326.23|323.83|325.96|323.56|0
1654539620000|2022-06-06 18:20:20|326.1|323.7|326.43|324.03|326.63|324.23|326.1|323.7|0
1654539630000|2022-06-06 18:20:30|326.49|324.09|326.36|323.96|326.49|324.09|326.23|323.83|0
1654539640000|2022-06-06 18:20:40|326.1|323.7|325.96|323.56|326.1|323.7|325.96|323.56|0
1654539650000|2022-06-06 18:20:50|326.1|323.7|325.96|323.56|326.23|323.83|325.96|323.56|0
1654539660000|2022-06-06 18:21:00|325.83|323.43|325.83|323.43|325.96|323.56|325.83|323.43|0
1654539670000|2022-06-06 18:21:10|325.96|323.56|325.83|323.43|326.1|323.7|325.83|323.43|0
1654539680000|2022-06-06 18:21:20|326.1|323.7|326.36|323.96|326.36|323.96|326.1|323.7|0
1654539690000|2022-06-06 18:21:30|326.49|324.09|327.16|324.76|327.16|324.76|326.49|324.09|0
1654539700000|2022-06-06 18:21:40|327.29|324.89|327.95|325.55|328.22|325.82|327.29|324.89|0
1654539710000|2022-06-06 18:21:50|328.35|325.95|327.95|325.55|328.35|325.95|327.95|325.55|0
1654539720000|2022-06-06 18:22:00|327.69|325.29|328.09|325.69|328.09|325.69|327.69|325.29|0
1654539730000|2022-06-06 18:22:10|327.95|325.55|328.09|325.69|328.09|325.69|327.89|325.49|0
1654539740000|2022-06-06 18:22:20|328.22|325.82|328.88|326.48|329.02|326.62|328.22|325.82|0
1654539750000|2022-06-06 18:22:30|329.22|326.82|329.28|326.88|329.28|326.88|329.15|326.75|0
1654539760000|2022-06-06 18:22:40|329.42|327.02|329.42|327.02|329.55|327.15|329.42|327.02|0
1654539770000|2022-06-06 18:22:50|329.28|326.88|329.68|327.28|329.68|327.28|329.28|326.88|0
1654539780000|2022-06-06 18:23:00|329.82|327.42|330.08|327.68|330.08|327.68|329.82|327.42|0
1654539790000|2022-06-06 18:23:10|330.35|327.95|330.49|328.09|330.49|328.09|330.35|327.95|0
1654539800000|2022-06-06 18:23:20|330.75|328.35|330.89|328.49|330.89|328.49|330.62|328.22|0
1654539810000|2022-06-06 18:23:30|330.75|328.35|330.75|328.35|331.02|328.62|330.75|328.35|0
1654539820000|2022-06-06 18:23:40|330.62|328.22|330.22|327.82|330.62|328.22|330.08|327.68|0
1654539830000|2022-06-06 18:23:50|330.35|327.95|330.22|327.82|330.35|327.95|330.22|327.82|0
1654539840000|2022-06-06 18:24:00|330.75|328.35|330.96|328.56|331.15|328.75|330.75|328.35|0
1654539850000|2022-06-06 18:24:10|330.75|328.35|329.95|327.55|330.75|328.35|329.95|327.55|0
1654539860000|2022-06-06 18:24:20|330.22|327.82|330.29|327.89|330.29|327.89|329.95|327.55|0
1654539870000|2022-06-06 18:24:30|329.95|327.55|329.82|327.42|329.95|327.55|329.82|327.42|0
1654539880000|2022-06-06 18:24:40|329.95|327.55|329.82|327.42|329.95|327.55|329.82|327.42|0
1654539900000|2022-06-06 18:25:00|330.35|327.95|330.48|328.08|330.48|328.08|330.35|327.95|0
1654539910000|2022-06-06 18:25:10|330.35|327.95|330.48|328.08|330.62|328.22|330.22|327.82|0
1654539920000|2022-06-06 18:25:20|329.95|327.55|329.89|327.49|329.95|327.55|329.89|327.49|0
1654539930000|2022-06-06 18:25:30|329.82|327.42|329.95|327.55|329.95|327.55|329.68|327.28|0
1654539940000|2022-06-06 18:25:40|329.82|327.42|330.75|328.35|330.75|328.35|329.82|327.42|0
1654539950000|2022-06-06 18:25:50|330.89|328.49|331.02|328.62|331.02|328.62|330.89|328.49|0
1654539960000|2022-06-06 18:26:00|331.15|328.75|331.55|329.15|331.55|329.15|331.15|328.75|0
1654539970000|2022-06-06 18:26:10|331.69|329.29|331.96|329.56|331.96|329.56|331.69|329.29|0
1654539980000|2022-06-06 18:26:20|332.09|329.69|332.09|329.69|332.09|329.69|332.09|329.69|0
1654539990000|2022-06-06 18:26:30|331.82|329.42|331.36|328.96|332.09|329.69|331.36|328.96|0
1654540000000|2022-06-06 18:26:40|331.76|329.36|331.42|329.02|331.76|329.36|331.42|329.02|0
1654540010000|2022-06-06 18:26:50|331.55|329.15|331.69|329.29|331.69|329.29|331.55|329.15|0
1654540020000|2022-06-06 18:27:00|331.82|329.42|332.76|330.36|332.76|330.36|331.82|329.42|0
1654540030000|2022-06-06 18:27:10|333.43|331.03|333.43|331.03|333.43|331.03|333.43|331.03|0
1654540040000|2022-06-06 18:27:20|333.3|330.9|333.3|330.9|333.3|330.9|333.3|330.9|0
1654540050000|2022-06-06 18:27:30|333.16|330.76|332.36|329.96|333.16|330.76|332.36|329.96|0
1654540060000|2022-06-06 18:27:40|332.49|330.09|332.36|329.96|332.63|330.23|332.36|329.96|0
1654540070000|2022-06-06 18:27:50|332.22|329.82|332.22|329.82|332.22|329.82|332.22|329.82|0
1654540080000|2022-06-06 18:28:00|332.49|330.09|332.02|329.62|332.49|330.09|332.02|329.62|0
1654540090000|2022-06-06 18:28:10|332.09|329.69|332.09|329.69|332.22|329.82|332.09|329.69|0
1654540100000|2022-06-06 18:28:20|332.36|329.96|332.09|329.69|332.36|329.96|332.09|329.69|0
1654540110000|2022-06-06 18:28:30|331.82|329.42|332.02|329.62|332.22|329.82|331.82|329.42|0
1654540120000|2022-06-06 18:28:40|332.36|329.96|332.89|330.49|333.03|330.63|332.36|329.96|0
1654540130000|2022-06-06 18:28:50|333.3|330.9|332.83|330.43|333.3|330.9|332.83|330.43|0
1654540140000|2022-06-06 18:29:00|333.03|330.63|333.3|330.9|333.43|331.03|333.03|330.63|0
1654540150000|2022-06-06 18:29:10|332.89|330.49|332.49|330.09|332.89|330.49|332.49|330.09|0
1654540160000|2022-06-06 18:29:20|332.36|329.96|332.49|330.09|332.49|330.09|332.36|329.96|0
1654540170000|2022-06-06 18:29:30|332.56|330.16|331.95|329.55|332.56|330.16|331.95|329.55|0
1654540190000|2022-06-06 18:29:50|332.22|329.82|332.09|329.69|332.22|329.82|332.09|329.69|0
1654540200000|2022-06-06 18:30:00|332.49|330.09|333.3|330.9|333.3|330.9|332.49|330.09|0
1654540210000|2022-06-06 18:30:10|333.03|330.63|332.89|330.49|333.03|330.63|332.89|330.49|0
1654540220000|2022-06-06 18:30:20|332.76|330.36|332.36|329.96|332.76|330.36|332.36|329.96|0
1654540230000|2022-06-06 18:30:30|332.09|329.69|332.49|330.09|332.49|330.09|332.09|329.69|0
1654540240000|2022-06-06 18:30:40|332.62|330.22|332.62|330.22|332.76|330.36|332.62|330.22|0
1654540250000|2022-06-06 18:30:50|332.56|330.16|332.49|330.09|332.62|330.22|332.49|330.09|0
1654540260000|2022-06-06 18:31:00|332.76|330.36|332.96|330.56|333.16|330.76|332.76|330.36|0
1654540270000|2022-06-06 18:31:10|333.03|330.63|332.76|330.36|333.03|330.63|332.76|330.36|0
1654540280000|2022-06-06 18:31:20|332.49|330.09|332.36|329.96|332.49|330.09|332.02|329.62|0
1654540290000|2022-06-06 18:31:30|332.22|329.82|332.49|330.09|332.49|330.09|332.22|329.82|0
1654540300000|2022-06-06 18:31:40|332.62|330.22|332.76|330.36|332.76|330.36|332.49|330.09|0
1654540310000|2022-06-06 18:31:50|332.56|330.16|332.22|329.82|332.56|330.16|332.22|329.82|0
1654540320000|2022-06-06 18:32:00|332.49|330.09|332.62|330.22|332.62|330.22|332.49|330.09|0
1654540330000|2022-06-06 18:32:10|332.49|330.09|332.62|330.22|332.62|330.22|332.49|330.09|0
1654540340000|2022-06-06 18:32:20|332.76|330.36|333.03|330.63|333.3|330.9|332.76|330.36|0
1654540350000|2022-06-06 18:32:30|333.16|330.76|333.03|330.63|333.3|330.9|333.03|330.63|0
1654540360000|2022-06-06 18:32:40|332.76|330.36|332.62|330.22|332.76|330.36|332.49|330.09|0
1654540370000|2022-06-06 18:32:50|332.76|330.36|333.16|330.76|333.16|330.76|332.76|330.36|0
1654540380000|2022-06-06 18:33:00|333.3|330.9|333.56|331.16|333.56|331.16|333.16|330.76|0
1654540390000|2022-06-06 18:33:10|333.43|331.03|333.16|330.76|333.43|331.03|333.03|330.63|0
1654540400000|2022-06-06 18:33:20|333.03|330.63|332.49|330.09|333.03|330.63|332.49|330.09|0
1654540410000|2022-06-06 18:33:30|332.35|329.95|332.22|329.82|332.49|330.09|332.22|329.82|0
1654540420000|2022-06-06 18:33:40|332.49|330.09|332.09|329.69|332.49|330.09|332.09|329.69|0
1654540430000|2022-06-06 18:33:50|331.82|329.42|331.42|329.02|331.82|329.42|331.42|329.02|0
1654540440000|2022-06-06 18:34:00|331.82|329.42|331.42|329.02|331.82|329.42|331.42|329.02|0
1654540450000|2022-06-06 18:34:10|331.55|329.15|331.42|329.02|331.55|329.15|331.42|329.02|0
1654540460000|2022-06-06 18:34:20|331.28|328.88|331.42|329.02|331.42|329.02|331.28|328.88|0
1654540470000|2022-06-06 18:34:30|331.55|329.15|331.42|329.02|331.55|329.15|331.42|329.02|0
1654540480000|2022-06-06 18:34:40|331.28|328.88|331.55|329.15|331.55|329.15|331.28|328.88|0
1654540490000|2022-06-06 18:34:50|331.68|329.28|331.95|329.55|331.95|329.55|331.68|329.28|0
1654540500000|2022-06-06 18:35:00|332.09|329.69|332.09|329.69|332.09|329.69|332.09|329.69|0
1654540510000|2022-06-06 18:35:10|331.95|329.55|331.55|329.15|331.95|329.55|331.42|329.02|0
1654540520000|2022-06-06 18:35:20|331.42|329.02|331.55|329.15|331.55|329.15|331.42|329.02|0
1654540530000|2022-06-06 18:35:30|331.35|328.95|331.28|328.88|331.68|329.28|331.28|328.88|0
1654540540000|2022-06-06 18:35:40|331.15|328.75|331.01|328.61|331.15|328.75|330.88|328.48|0
1654540550000|2022-06-06 18:35:50|331.15|328.75|331.28|328.88|331.28|328.88|331.01|328.61|0
1654540560000|2022-06-06 18:36:00|331.01|328.61|331.01|328.61|331.49|329.09|331.01|328.61|0
1654540570000|2022-06-06 18:36:10|331.28|328.88|331.82|329.42|331.82|329.42|331.15|328.75|0
1654540580000|2022-06-06 18:36:20|332.09|329.69|331.68|329.28|332.09|329.69|331.68|329.28|0
1654540590000|2022-06-06 18:36:30|331.42|329.02|331.68|329.28|331.68|329.28|331.42|329.02|0
1654540600000|2022-06-06 18:36:40|331.82|329.42|331.68|329.28|331.82|329.42|331.68|329.28|0
1654540610000|2022-06-06 18:36:50|331.55|329.15|331.28|328.88|331.55|329.15|331.28|328.88|0
1654540620000|2022-06-06 18:37:00|331.42|329.02|331.95|329.55|331.95|329.55|331.42|329.02|0
1654540630000|2022-06-06 18:37:10|331.82|329.42|332.02|329.62|332.02|329.62|331.82|329.42|0
1654540640000|2022-06-06 18:37:20|331.95|329.55|331.82|329.42|331.95|329.55|331.82|329.42|0
1654540650000|2022-06-06 18:37:30|332.02|329.62|332.08|329.68|332.08|329.68|332.02|329.62|0
1654540660000|2022-06-06 18:37:40|331.95|329.55|332.35|329.95|332.49|330.09|331.95|329.55|0
1654540670000|2022-06-06 18:37:50|332.62|330.22|332.89|330.49|332.89|330.49|332.49|330.09|0
1654540680000|2022-06-06 18:38:00|332.76|330.36|332.76|330.36|332.76|330.36|332.76|330.36|0
1654540690000|2022-06-06 18:38:10|332.89|330.49|334.1|331.7|334.1|331.7|332.89|330.49|0
1654540700000|2022-06-06 18:38:20|334.23|331.83|334.1|331.7|334.23|331.83|334.1|331.7|0
1654540710000|2022-06-06 18:38:30|334.3|331.9|334.37|331.97|334.37|331.97|334.1|331.7|0
1654540720000|2022-06-06 18:38:40|334.3|331.9|334.5|332.1|334.5|332.1|334.23|331.83|0
1654540730000|2022-06-06 18:38:50|334.37|331.97|333.7|331.3|334.37|331.97|333.7|331.3|0
1654540740000|2022-06-06 18:39:00|333.56|331.16|333.43|331.03|333.96|331.56|333.43|331.03|0
1654540750000|2022-06-06 18:39:10|333.29|330.89|333.96|331.56|333.96|331.56|333.29|330.89|0
1654540760000|2022-06-06 18:39:20|334.1|331.7|334.1|331.7|334.5|332.1|333.96|331.56|0
1654540770000|2022-06-06 18:39:30|333.96|331.56|333.5|331.1|333.96|331.56|333.5|331.1|0
1654540780000|2022-06-06 18:39:40|333.43|331.03|333.7|331.3|333.7|331.3|333.43|331.03|0
1654540790000|2022-06-06 18:39:50|333.56|331.16|333.83|331.43|333.83|331.43|333.56|331.16|0
1654540800000|2022-06-06 18:40:00|333.7|331.3|333.56|331.16|333.83|331.43|333.56|331.16|0
1654540810000|2022-06-06 18:40:10|333.43|331.03|333.16|330.76|333.43|331.03|332.75|330.35|0
1654540820000|2022-06-06 18:40:20|332.89|330.49|332.89|330.49|333.02|330.62|332.75|330.35|0
1654540830000|2022-06-06 18:40:30|332.75|330.35|332.62|330.22|332.75|330.35|332.62|330.22|0
1654540840000|2022-06-06 18:40:40|332.69|330.29|332.75|330.35|332.75|330.35|332.62|330.22|0
1654540850000|2022-06-06 18:40:50|333.02|330.62|333.16|330.76|333.23|330.83|333.02|330.62|0
1654540860000|2022-06-06 18:41:00|333.29|330.89|333.43|331.03|333.56|331.16|333.29|330.89|0
1654540870000|2022-06-06 18:41:10|333.56|331.16|333.56|331.16|333.69|331.29|333.56|331.16|0
1654540880000|2022-06-06 18:41:20|333.69|331.29|333.69|331.29|333.69|331.29|333.43|331.03|0
1654540890000|2022-06-06 18:41:30|333.83|331.43|333.96|331.56|333.96|331.56|333.83|331.43|0
1654540900000|2022-06-06 18:41:40|333.69|331.29|333.69|331.29|333.69|331.29|333.43|331.03|0
1654540910000|2022-06-06 18:41:50|334.03|331.63|333.96|331.56|334.03|331.63|333.96|331.56|0
1654540920000|2022-06-06 18:42:00|333.83|331.43|333.83|331.43|333.83|331.43|333.69|331.29|0
1654540930000|2022-06-06 18:42:10|333.96|331.56|333.43|331.03|333.96|331.56|333.43|331.03|0
1654540940000|2022-06-06 18:42:20|333.56|331.16|333.43|331.03|333.69|331.29|333.43|331.03|0
1654540950000|2022-06-06 18:42:30|333.02|330.62|333.02|330.62|333.29|330.89|333.02|330.62|0
1654540960000|2022-06-06 18:42:40|333.16|330.76|333.16|330.76|333.29|330.89|333.16|330.76|0
1654540970000|2022-06-06 18:42:50|333.29|330.89|333.29|330.89|333.69|331.29|333.29|330.89|0
1654540980000|2022-06-06 18:43:00|333.42|331.02|333.42|331.02|333.42|331.02|333.29|330.89|0
1654540990000|2022-06-06 18:43:10|333.56|331.16|333.29|330.89|333.56|331.16|333.29|330.89|0
1654541000000|2022-06-06 18:43:20|333.42|331.02|333.56|331.16|333.56|331.16|333.42|331.02|0
1654541010000|2022-06-06 18:43:30|333.69|331.29|332.75|330.35|333.83|331.43|332.75|330.35|0
1654541020000|2022-06-06 18:43:40|332.62|330.22|332.35|329.95|332.62|330.22|332.22|329.82|0
1654541030000|2022-06-06 18:43:50|332.22|329.82|331.55|329.15|332.35|329.95|331.55|329.15|0
1654541040000|2022-06-06 18:44:00|331.01|328.61|332.08|329.68|332.08|329.68|331.01|328.61|0
1654541050000|2022-06-06 18:44:10|331.95|329.55|331.88|329.48|332.08|329.68|331.88|329.48|0
1654541060000|2022-06-06 18:44:20|331.95|329.55|331.35|328.95|331.95|329.55|331.35|328.95|0
1654541070000|2022-06-06 18:44:30|331.28|328.88|331.41|329.01|331.41|329.01|331.28|328.88|0
1654541080000|2022-06-06 18:44:40|331.55|329.15|331.28|328.88|331.55|329.15|331.28|328.88|0
1654541090000|2022-06-06 18:44:50|331.55|329.15|331.41|329.01|331.55|329.15|331.41|329.01|0
1654541100000|2022-06-06 18:45:00|331.48|329.08|331.08|328.68|331.55|329.15|331.08|328.68|0
1654541110000|2022-06-06 18:45:10|331.01|328.61|331.55|329.15|331.55|329.15|331.01|328.61|0
1654541120000|2022-06-06 18:45:20|331.41|329.01|331.28|328.88|331.41|329.01|331.28|328.88|0
1654541130000|2022-06-06 18:45:30|331.41|329.01|331.95|329.55|332.08|329.68|331.41|329.01|0
1654541140000|2022-06-06 18:45:40|332.22|329.82|331.61|329.21|332.22|329.82|331.61|329.21|0
1654541150000|2022-06-06 18:45:50|331.54|329.14|331.54|329.14|331.81|329.41|331.54|329.14|0
1654541160000|2022-06-06 18:46:00|331.41|329.01|331.01|328.61|331.41|329.01|331.01|328.61|0
1654541170000|2022-06-06 18:46:10|331.14|328.74|330.88|328.48|331.14|328.74|330.88|328.48|0
1654541180000|2022-06-06 18:46:20|331.08|328.68|331.28|328.88|331.41|329.01|331.08|328.68|0
1654541190000|2022-06-06 18:46:30|331.14|328.74|331.14|328.74|331.14|328.74|331.14|328.74|0
1654541200000|2022-06-06 18:46:40|331.01|328.61|330.88|328.48|331.01|328.61|330.88|328.48|0
1654541210000|2022-06-06 18:46:50|330.34|327.94|330.07|327.67|330.34|327.94|330.07|327.67|0
1654541220000|2022-06-06 18:47:00|330.34|327.94|329.94|327.54|330.47|328.07|329.94|327.54|0
1654541230000|2022-06-06 18:47:10|330.07|327.67|330.61|328.21|330.61|328.21|330.07|327.67|0
1654541240000|2022-06-06 18:47:20|330.47|328.07|329.94|327.54|330.47|328.07|329.94|327.54|0
1654541250000|2022-06-06 18:47:30|330.07|327.67|329.81|327.41|330.07|327.67|329.81|327.41|0
1654541260000|2022-06-06 18:47:40|329.67|327.27|330.07|327.67|330.07|327.67|329.67|327.27|0
1654541270000|2022-06-06 18:47:50|330.21|327.81|330.21|327.81|330.21|327.81|330.21|327.81|0
1654541280000|2022-06-06 18:48:00|329.94|327.54|330.07|327.67|330.07|327.67|329.74|327.34|0
1654541290000|2022-06-06 18:48:10|329.81|327.41|330.34|327.94|330.34|327.94|329.81|327.41|0
1654541300000|2022-06-06 18:48:20|330.21|327.81|330.74|328.34|330.87|328.47|330.21|327.81|0
1654541310000|2022-06-06 18:48:30|330.87|328.47|330.74|328.34|330.87|328.47|330.61|328.21|0
1654541320000|2022-06-06 18:48:40|330.61|328.21|330.61|328.21|330.74|328.34|330.61|328.21|0
1654541330000|2022-06-06 18:48:50|330.74|328.34|331.01|328.61|331.01|328.61|330.61|328.21|0
1654541340000|2022-06-06 18:49:00|331.28|328.88|330.47|328.07|331.28|328.88|330.47|328.07|0
1654541350000|2022-06-06 18:49:10|330.61|328.21|330.87|328.47|330.87|328.47|330.61|328.21|0
1654541360000|2022-06-06 18:49:20|330.61|328.21|330.61|328.21|330.74|328.34|330.61|328.21|0
1654541370000|2022-06-06 18:49:30|330.74|328.34|330.41|328.01|330.74|328.34|330.41|328.01|0
1654541380000|2022-06-06 18:49:40|330.61|328.21|330.74|328.34|330.74|328.34|330.47|328.07|0
1654541390000|2022-06-06 18:49:50|330.87|328.47|332.08|329.68|332.08|329.68|330.87|328.47|0
1654541400000|2022-06-06 18:50:00|332.62|330.22|332.62|330.22|332.88|330.48|332.62|330.22|0
1654541410000|2022-06-06 18:50:10|333.29|330.89|334.09|331.69|334.09|331.69|333.29|330.89|0
1654541420000|2022-06-06 18:50:20|334.36|331.96|334.5|332.1|334.77|332.37|334.36|331.96|0
1654541430000|2022-06-06 18:50:30|334.23|331.83|335.31|332.91|335.31|332.91|334.23|331.83|0
1654541440000|2022-06-06 18:50:40|335.44|333.04|335.65|333.25|335.71|333.31|335.44|333.04|0
1654541450000|2022-06-06 18:50:50|335.31|332.91|335.04|332.64|335.31|332.91|334.77|332.37|0
1654541460000|2022-06-06 18:51:00|335.58|333.18|335.58|333.18|335.98|333.58|335.58|333.18|0
1654541470000|2022-06-06 18:51:10|335.71|333.31|335.98|333.58|335.98|333.58|335.71|333.31|0
1654541480000|2022-06-06 18:51:20|336.39|333.99|337.2|334.8|337.2|334.8|336.25|333.85|0
1654541490000|2022-06-06 18:51:30|336.93|334.53|336.93|334.53|337.06|334.66|336.93|334.53|0
1654541500000|2022-06-06 18:51:40|337.06|334.66|335.85|333.45|337.06|334.66|335.85|333.45|0
1654541510000|2022-06-06 18:51:50|336.19|333.79|336.39|333.99|336.52|334.12|336.19|333.79|0
1654541520000|2022-06-06 18:52:00|335.98|333.58|335.71|333.31|335.98|333.58|335.71|333.31|0
1654541530000|2022-06-06 18:52:10|335.58|333.18|335.04|332.64|335.58|333.18|334.9|332.5|0
1654541540000|2022-06-06 18:52:20|335.44|333.04|335.04|332.64|335.44|333.04|334.9|332.5|0
1654541550000|2022-06-06 18:52:30|335.17|332.77|334.77|332.37|335.17|332.77|334.77|332.37|0
1654541560000|2022-06-06 18:52:40|334.9|332.5|334.77|332.37|334.9|332.5|334.77|332.37|0
1654541570000|2022-06-06 18:52:50|334.5|332.1|333.82|331.42|334.5|332.1|333.82|331.42|0
1654541580000|2022-06-06 18:53:00|334.09|331.69|333.69|331.29|334.09|331.69|333.55|331.15|0
1654541590000|2022-06-06 18:53:10|333.42|331.02|333.69|331.29|333.69|331.29|333.15|330.75|0
1654541600000|2022-06-06 18:53:20|333.55|331.15|333.29|330.89|333.55|331.15|333.29|330.89|0
1654541610000|2022-06-06 18:53:30|333.42|331.02|332.88|330.48|333.42|331.02|332.88|330.48|0
1654541620000|2022-06-06 18:53:40|333.15|330.75|333.02|330.62|333.15|330.75|333.02|330.62|0
1654541630000|2022-06-06 18:53:50|333.15|330.75|332.48|330.08|333.15|330.75|332.48|330.08|0
1654541640000|2022-06-06 18:54:00|332.75|330.35|332.88|330.48|332.88|330.48|332.75|330.35|0
1654541650000|2022-06-06 18:54:10|333.15|330.75|332.61|330.21|333.15|330.75|332.61|330.21|0
1654541660000|2022-06-06 18:54:20|332.48|330.08|332.95|330.55|332.95|330.55|332.35|329.95|0
1654541670000|2022-06-06 18:54:30|332.61|330.21|332.48|330.08|332.75|330.35|332.48|330.08|0
1654541680000|2022-06-06 18:54:40|332.61|330.21|332.21|329.81|332.61|330.21|332.21|329.81|0
1654541690000|2022-06-06 18:54:50|332.08|329.68|332.21|329.81|332.21|329.81|332.08|329.68|0
1654541700000|2022-06-06 18:55:00|332.88|330.48|333.42|331.02|333.42|331.02|332.75|330.35|0
1654541710000|2022-06-06 18:55:10|333.28|330.88|332.88|330.48|333.42|331.02|332.88|330.48|0
1654541720000|2022-06-06 18:55:20|332.48|330.08|332.61|330.21|332.68|330.28|332.48|330.08|0
1654541730000|2022-06-06 18:55:30|332.48|330.08|332.34|329.94|332.75|330.35|332.34|329.94|0
1654541740000|2022-06-06 18:55:40|332.48|330.08|332.48|330.08|332.48|330.08|332.48|330.08|0
1654541750000|2022-06-06 18:55:50|332.61|330.21|332.61|330.21|332.61|330.21|332.61|330.21|0
1654541760000|2022-06-06 18:56:00|332.34|329.94|332.34|329.94|332.34|329.94|332.34|329.94|0
1654541770000|2022-06-06 18:56:10|331.81|329.41|330.87|328.47|331.81|329.41|330.74|328.34|0
1654541780000|2022-06-06 18:56:20|330.74|328.34|330.6|328.2|330.74|328.34|330.34|327.94|0
1654541790000|2022-06-06 18:56:30|330.34|327.94|330.07|327.67|330.34|327.94|330.07|327.67|0
1654541800000|2022-06-06 18:56:40|330.2|327.8|330.87|328.47|330.87|328.47|330.2|327.8|0
1654541810000|2022-06-06 18:56:50|331.14|328.74|331.14|328.74|331.14|328.74|331|328.6|0
1654541820000|2022-06-06 18:57:00|331.54|329.14|331.41|329.01|331.88|329.48|331.41|329.01|0
1654541830000|2022-06-06 18:57:10|331.54|329.14|331.27|328.87|331.54|329.14|331.27|328.87|0
1654541840000|2022-06-06 18:57:20|331.67|329.27|331.67|329.27|331.81|329.41|331.67|329.27|0
1654541850000|2022-06-06 18:57:30|331.54|329.14|331.27|328.87|331.54|329.14|331.27|328.87|0
1654541860000|2022-06-06 18:57:40|331.41|329.01|331.41|329.01|331.54|329.14|331.41|329.01|0
1654541870000|2022-06-06 18:57:50|331.14|328.74|331.54|329.14|331.54|329.14|331.14|328.74|0
1654541880000|2022-06-06 18:58:00|331.81|329.41|331.81|329.41|331.81|329.41|331.61|329.21|0
1654541890000|2022-06-06 18:58:10|331.67|329.27|331.4|329|331.67|329.27|331.4|329|0
1654541900000|2022-06-06 18:58:20|331.27|328.87|331.14|328.74|331.27|328.87|331.14|328.74|0
1654541910000|2022-06-06 18:58:30|330.74|328.34|330.6|328.2|330.74|328.34|330.47|328.07|0
1654541920000|2022-06-06 18:58:40|331.14|328.74|331.27|328.87|331.27|328.87|331.14|328.74|0
1654541930000|2022-06-06 18:58:50|331.67|329.27|331.67|329.27|331.67|329.27|331.54|329.14|0
1654541940000|2022-06-06 18:59:00|332.07|329.67|331.81|329.41|332.07|329.67|331.67|329.27|0
1654541950000|2022-06-06 18:59:10|331.4|329|331.94|329.54|331.94|329.54|331.4|329|0
1654541960000|2022-06-06 18:59:20|331.67|329.27|331.61|329.21|331.81|329.41|331.54|329.14|0
1654541970000|2022-06-06 18:59:30|331.54|329.14|332.14|329.74|332.14|329.74|331.54|329.14|0
1654541980000|2022-06-06 18:59:40|331.94|329.54|331.27|328.87|331.94|329.54|331.27|328.87|0
1654541990000|2022-06-06 18:59:50|331.4|329|332.07|329.67|332.07|329.67|331.4|329|0
1654542000000|2022-06-06 19:00:00|332.48|330.08|332.34|329.94|332.48|330.08|332.21|329.81|0
1654542010000|2022-06-06 19:00:10|332.48|330.08|332.68|330.28|332.74|330.34|332.48|330.08|0
1654542020000|2022-06-06 19:00:20|333.15|330.75|333.15|330.75|333.15|330.75|333.01|330.61|0
1654542030000|2022-06-06 19:00:30|333.28|330.88|333.69|331.29|333.69|331.29|333.15|330.75|0
1654542040000|2022-06-06 19:00:40|333.28|330.88|333.28|330.88|333.28|330.88|333.15|330.75|0
1654542050000|2022-06-06 19:00:50|333.15|330.75|332.74|330.34|333.15|330.75|332.61|330.21|0
1654542060000|2022-06-06 19:01:00|332.61|330.21|332.41|330.01|332.61|330.21|331.81|329.41|0
1654542070000|2022-06-06 19:01:10|332.74|330.34|333.42|331.02|333.42|331.02|332.74|330.34|0
1654542080000|2022-06-06 19:01:20|333.08|330.68|332.34|329.94|333.08|330.68|332.34|329.94|0
1654542090000|2022-06-06 19:01:30|332.74|330.34|332.34|329.94|332.88|330.48|332.34|329.94|0
1654542100000|2022-06-06 19:01:40|332.21|329.81|332.21|329.81|332.21|329.81|332.21|329.81|0
1654542110000|2022-06-06 19:01:50|332.07|329.67|331.67|329.27|332.07|329.67|331.67|329.27|0
1654542120000|2022-06-06 19:02:00|331.94|329.54|331.54|329.14|331.94|329.54|331.54|329.14|0
1654542130000|2022-06-06 19:02:10|331.34|328.94|331.27|328.87|331.34|328.94|331.27|328.87|0
1654542140000|2022-06-06 19:02:20|331.4|329|331.54|329.14|331.54|329.14|331.4|329|0
1654542150000|2022-06-06 19:02:30|331.8|329.4|331.4|329|331.8|329.4|331.4|329|0
1654542160000|2022-06-06 19:02:40|331.61|329.21|331|328.6|331.67|329.27|331|328.6|0
1654542170000|2022-06-06 19:02:50|330.6|328.2|330.73|328.33|330.73|328.33|330.47|328.07|0
1654542180000|2022-06-06 19:03:00|330.6|328.2|330.33|327.93|330.73|328.33|330.33|327.93|0
1654542190000|2022-06-06 19:03:10|330.2|327.8|330.47|328.07|330.47|328.07|330.07|327.67|0
1654542200000|2022-06-06 19:03:20|330.6|328.2|331.27|328.87|331.27|328.87|330.6|328.2|0
1654542210000|2022-06-06 19:03:30|331|328.6|331|328.6|331|328.6|330.47|328.07|0
1654542220000|2022-06-06 19:03:40|331.54|329.14|331.13|328.73|331.54|329.14|331|328.6|0
1654542230000|2022-06-06 19:03:50|330.94|328.54|330.6|328.2|330.94|328.54|330.47|328.07|0
1654542240000|2022-06-06 19:04:00|330.73|328.33|331|328.6|331.27|328.87|330.73|328.33|0
1654542250000|2022-06-06 19:04:10|331.34|328.94|331.67|329.27|331.67|329.27|331.34|328.94|0
1654542260000|2022-06-06 19:04:20|331.54|329.14|331.67|329.27|331.67|329.27|331.54|329.14|0
1654542270000|2022-06-06 19:04:30|331.54|329.14|331.67|329.27|331.67|329.27|331.27|328.87|0
1654542280000|2022-06-06 19:04:40|331.94|329.54|331.94|329.54|331.94|329.54|331.94|329.54|0
1654542290000|2022-06-06 19:04:50|332.07|329.67|332.21|329.81|332.21|329.81|332.07|329.67|0
1654542300000|2022-06-06 19:05:00|332.61|330.21|332.34|329.94|332.61|330.21|332.34|329.94|0
1654542310000|2022-06-06 19:05:10|332.47|330.07|332.61|330.21|332.61|330.21|332.47|330.07|0
1654542320000|2022-06-06 19:05:20|332.41|330.01|332.07|329.67|332.41|330.01|332.07|329.67|0
1654542330000|2022-06-06 19:05:30|331.94|329.54|332.21|329.81|332.21|329.81|331.94|329.54|0
1654542340000|2022-06-06 19:05:40|332.07|329.67|332.07|329.67|332.07|329.67|331.94|329.54|0
1654542350000|2022-06-06 19:05:50|331.94|329.54|331.87|329.47|331.94|329.54|331.54|329.14|0
1654542360000|2022-06-06 19:06:00|331.67|329.27|331.8|329.4|331.94|329.54|331.54|329.14|0
1654542370000|2022-06-06 19:06:10|331.94|329.54|332.88|330.48|332.88|330.48|331.87|329.47|0
1654542380000|2022-06-06 19:06:20|332.61|330.21|333.01|330.61|333.01|330.61|332.61|330.21|0
1654542390000|2022-06-06 19:06:30|333.14|330.74|333.68|331.28|333.68|331.28|333.14|330.74|0
1654542400000|2022-06-06 19:06:40|333.55|331.15|332.88|330.48|333.55|331.15|332.61|330.21|0
1654542410000|2022-06-06 19:06:50|333.28|330.88|333.41|331.01|333.41|331.01|333.28|330.88|0
1654542420000|2022-06-06 19:07:00|333.55|331.15|335.03|332.63|335.03|332.63|333.55|331.15|0
1654542430000|2022-06-06 19:07:10|334.76|332.36|334.49|332.09|334.89|332.49|334.49|332.09|0
1654542440000|2022-06-06 19:07:20|334.36|331.96|333.68|331.28|334.36|331.96|333.68|331.28|0
1654542450000|2022-06-06 19:07:30|333.82|331.42|333.28|330.88|334.09|331.69|333.28|330.88|0
1654542460000|2022-06-06 19:07:40|333.14|330.74|333.14|330.74|333.14|330.74|333.01|330.61|0
1654542470000|2022-06-06 19:07:50|332.74|330.34|333.01|330.61|333.14|330.74|332.74|330.34|0
1654542480000|2022-06-06 19:08:00|333.14|330.74|334.22|331.82|334.22|331.82|333.14|330.74|0
1654542490000|2022-06-06 19:08:10|334.29|331.89|334.22|331.82|334.62|332.22|334.22|331.82|0
1654542500000|2022-06-06 19:08:20|334.35|331.95|334.22|331.82|334.49|332.09|334.22|331.82|0
1654542510000|2022-06-06 19:08:30|334.35|331.95|333.68|331.28|334.35|331.95|333.68|331.28|0
1654542520000|2022-06-06 19:08:40|333.48|331.08|333.68|331.28|333.68|331.28|333.28|330.88|0
1654542530000|2022-06-06 19:08:50|333.82|331.42|333.14|330.74|333.82|331.42|333.14|330.74|0
1654542540000|2022-06-06 19:09:00|333.28|330.88|333.82|331.42|333.82|331.42|333.28|330.88|0
1654542550000|2022-06-06 19:09:10|333.28|330.88|333.41|331.01|333.41|331.01|333.28|330.88|0
1654542560000|2022-06-06 19:09:20|333.14|330.74|333.28|330.88|333.55|331.15|333.14|330.74|0
1654542570000|2022-06-06 19:09:30|333.14|330.74|333.68|331.28|333.68|331.28|333.14|330.74|0
1654542580000|2022-06-06 19:09:40|333.82|331.42|333.95|331.55|333.95|331.55|333.82|331.42|0
1654542590000|2022-06-06 19:09:50|334.35|331.95|334.08|331.68|334.35|331.95|334.08|331.68|0
1654542600000|2022-06-06 19:10:00|334.35|331.95|333.73|331.33|334.35|331.95|333.19|330.79|0
1654542610000|2022-06-06 19:10:10|334.14|331.74|334.27|331.87|334.27|331.87|333.73|331.33|0
1654542620000|2022-06-06 19:10:20|336.25|333.85|335.25|332.85|336.25|333.85|335.25|332.85|0
1654542630000|2022-06-06 19:10:30|335.52|333.12|335.25|332.85|335.52|333.12|335.25|332.85|0
1654542640000|2022-06-06 19:10:40|334.85|332.45|334.95|332.55|334.95|332.55|334.28|331.88|0
1654542650000|2022-06-06 19:10:50|335.22|332.82|334.41|332.01|335.22|332.82|334.41|332.01|0
1654542660000|2022-06-06 19:11:00|334.27|331.87|333.87|331.47|334.41|332.01|333.87|331.47|0
1654542670000|2022-06-06 19:11:10|334.01|331.61|333.87|331.47|334.01|331.61|333.87|331.47|0
1654542680000|2022-06-06 19:11:20|334.01|331.61|334.95|332.55|334.95|332.55|334.01|331.61|0
1654542690000|2022-06-06 19:11:30|334.88|332.48|334.41|332.01|334.95|332.55|334.41|332.01|0
1654542700000|2022-06-06 19:11:40|334.34|331.94|334.21|331.81|334.41|332.01|334.21|331.81|0
1654542710000|2022-06-06 19:11:50|334.54|332.14|334.27|331.87|334.54|332.14|334.27|331.87|0
1654542720000|2022-06-06 19:12:00|334.54|332.14|334.14|331.74|334.54|332.14|334.14|331.74|0
1654542730000|2022-06-06 19:12:10|334.01|331.61|334.27|331.87|334.27|331.87|333.87|331.47|0
1654542740000|2022-06-06 19:12:20|334.41|332.01|334.27|331.87|334.41|332.01|334.14|331.74|0
1654542750000|2022-06-06 19:12:30|334.54|332.14|334.68|332.28|334.95|332.55|334.54|332.14|0
1654542760000|2022-06-06 19:12:40|334.81|332.41|334.61|332.21|334.81|332.41|334.54|332.14|0
1654542770000|2022-06-06 19:12:50|334.81|332.41|335.08|332.68|335.22|332.82|334.81|332.41|0
1654542780000|2022-06-06 19:13:00|335.22|332.82|335.49|333.09|335.49|333.09|335.22|332.82|0
1654542790000|2022-06-06 19:13:10|335.42|333.02|335.22|332.82|335.49|333.09|335.22|332.82|0
1654542800000|2022-06-06 19:13:20|335.29|332.89|335.89|333.49|335.89|333.49|335.29|332.89|0
1654542810000|2022-06-06 19:13:30|335.49|333.09|334.41|332.01|335.49|333.09|334.41|332.01|0
1654542820000|2022-06-06 19:13:40|334.27|331.87|334.27|331.87|334.34|331.94|334.27|331.87|0
1654542830000|2022-06-06 19:13:50|334.34|331.94|334.27|331.87|334.54|332.14|334.27|331.87|0
1654542840000|2022-06-06 19:14:00|334|331.6|334|331.6|334.34|331.94|333.74|331.34|0
1654542850000|2022-06-06 19:14:10|334.14|331.74|333.47|331.07|334.14|331.74|333.47|331.07|0
1654542860000|2022-06-06 19:14:20|333.6|331.2|333.06|330.66|333.6|331.2|333.06|330.66|0
1654542870000|2022-06-06 19:14:30|332.93|330.53|333.06|330.66|333.47|331.07|332.93|330.53|0
1654542880000|2022-06-06 19:14:40|333.47|331.07|334|331.6|334.14|331.74|333.47|331.07|0
1654542890000|2022-06-06 19:14:50|334.14|331.74|334.14|331.74|334.34|331.94|334.14|331.74|0
1654542900000|2022-06-06 19:15:00|334.41|332.01|334.27|331.87|334.54|332.14|334.27|331.87|0
1654542910000|2022-06-06 19:15:10|334.14|331.74|334.41|332.01|334.68|332.28|334.14|331.74|0
1654542920000|2022-06-06 19:15:20|334.07|331.67|334.21|331.81|334.41|332.01|334.07|331.67|0
1654542930000|2022-06-06 19:15:30|334.14|331.74|334.54|332.14|334.68|332.28|334.14|331.74|0
1654542940000|2022-06-06 19:15:40|334.41|332.01|334.81|332.41|334.81|332.41|334.41|332.01|0
1654542950000|2022-06-06 19:15:50|334.48|332.08|334|331.6|334.54|332.14|334|331.6|0
1654542960000|2022-06-06 19:16:00|333.87|331.47|333.6|331.2|333.87|331.47|333.6|331.2|0
1654542970000|2022-06-06 19:16:10|333.73|331.33|334|331.6|334|331.6|333.73|331.33|0
1654542980000|2022-06-06 19:16:20|334.41|332.01|333.87|331.47|334.41|332.01|333.87|331.47|0
1654542990000|2022-06-06 19:16:30|333.47|331.07|333.06|330.66|333.47|331.07|333.06|330.66|0
1654543000000|2022-06-06 19:16:40|332.79|330.39|332.79|330.39|333.06|330.66|332.79|330.39|0
1654543010000|2022-06-06 19:16:50|332.93|330.53|332.39|329.99|332.93|330.53|332.12|329.72|0
1654543020000|2022-06-06 19:17:00|332.66|330.26|333|330.6|333|330.6|332.59|330.19|0
1654543030000|2022-06-06 19:17:10|333.06|330.66|333.33|330.93|333.33|330.93|333.06|330.66|0
1654543040000|2022-06-06 19:17:20|333.06|330.66|333.2|330.8|333.2|330.8|332.93|330.53|0
1654543050000|2022-06-06 19:17:30|333.06|330.66|333.2|330.8|333.2|330.8|332.93|330.53|0
1654543060000|2022-06-06 19:17:40|333.46|331.06|333.46|331.06|333.46|331.06|333.46|331.06|0
1654543070000|2022-06-06 19:17:50|333.2|330.8|333.33|330.93|333.33|330.93|333.2|330.8|0
1654543080000|2022-06-06 19:18:00|333.4|331|333.2|330.8|333.6|331.2|333.06|330.66|0
1654543090000|2022-06-06 19:18:10|333.4|331|333.2|330.8|333.4|331|333.2|330.8|0
1654543100000|2022-06-06 19:18:20|333.06|330.66|333.2|330.8|333.2|330.8|332.93|330.53|0
1654543110000|2022-06-06 19:18:30|333.6|331.2|333.33|330.93|333.6|331.2|333.33|330.93|0
1654543120000|2022-06-06 19:18:40|333.46|331.06|333.6|331.2|333.73|331.33|333.46|331.06|0
1654543130000|2022-06-06 19:18:50|333.33|330.93|334.14|331.74|334.14|331.74|333.33|330.93|0
1654543140000|2022-06-06 19:19:00|334.41|332.01|334.88|332.48|334.94|332.54|334.41|332.01|0
1654543150000|2022-06-06 19:19:10|335.35|332.95|335.21|332.81|335.48|333.08|335.21|332.81|0
1654543160000|2022-06-06 19:19:20|335.48|333.08|335.55|333.15|335.55|333.15|335.35|332.95|0
1654543170000|2022-06-06 19:19:30|335.75|333.35|335.75|333.35|335.75|333.35|335.48|333.08|0
1654543180000|2022-06-06 19:19:40|335.62|333.22|336.29|333.89|336.29|333.89|335.62|333.22|0
1654543190000|2022-06-06 19:19:50|336.43|334.03|336.7|334.3|336.84|334.44|336.43|334.03|0
1654543200000|2022-06-06 19:20:00|336.97|334.57|338.19|335.79|338.19|335.79|336.97|334.57|0
1654543210000|2022-06-06 19:20:10|338.33|335.93|338.46|336.06|338.6|336.2|338.33|335.93|0
1654543220000|2022-06-06 19:20:20|338.19|335.79|338.4|336|338.4|336|338.05|335.65|0
1654543230000|2022-06-06 19:20:30|338.46|336.06|338.6|336.2|338.6|336.2|338.46|336.06|0
1654543240000|2022-06-06 19:20:40|339|336.6|338.87|336.47|339|336.6|338.87|336.47|0
1654543250000|2022-06-06 19:20:50|339.14|336.74|338.87|336.47|339.14|336.74|338.87|336.47|0
1654543260000|2022-06-06 19:21:00|338.46|336.06|337.65|335.25|338.46|336.06|337.65|335.25|0
1654543270000|2022-06-06 19:21:10|337.92|335.52|337.38|334.98|337.92|335.52|337.38|334.98|0
1654543280000|2022-06-06 19:21:20|336.97|334.57|336.7|334.3|336.97|334.57|336.7|334.3|0
1654543290000|2022-06-06 19:21:30|336.43|334.03|336.29|333.89|336.43|334.03|335.89|333.49|0
1654543300000|2022-06-06 19:21:40|336.77|334.37|336.97|334.57|337.11|334.71|336.77|334.37|0
1654543310000|2022-06-06 19:21:50|336.56|334.16|336.09|333.69|336.56|334.16|336.09|333.69|0
1654543320000|2022-06-06 19:22:00|336.02|333.62|335.75|333.35|336.16|333.76|335.75|333.35|0
1654543330000|2022-06-06 19:22:10|335.89|333.49|335.48|333.08|335.89|333.49|335.48|333.08|0
1654543340000|2022-06-06 19:22:20|335.35|332.95|335.08|332.68|335.35|332.95|335.08|332.68|0
1654543350000|2022-06-06 19:22:30|335.21|332.81|335.48|333.08|335.48|333.08|335.08|332.68|0
1654543360000|2022-06-06 19:22:40|335.21|332.81|335.21|332.81|335.21|332.81|335.21|332.81|0
1654543370000|2022-06-06 19:22:50|335.35|332.95|335.35|332.95|335.89|333.49|335.35|332.95|0
1654543380000|2022-06-06 19:23:00|335.48|333.08|335.48|333.08|335.48|333.08|335.48|333.08|0
1654543390000|2022-06-06 19:23:10|335.35|332.95|335.96|333.56|335.96|333.56|335.35|332.95|0
1654543400000|2022-06-06 19:23:20|336.02|333.62|335.89|333.49|336.16|333.76|335.89|333.49|0
1654543410000|2022-06-06 19:23:30|336.02|333.62|335.35|332.95|336.02|333.62|335.35|332.95|0
1654543420000|2022-06-06 19:23:40|335.21|332.81|334.81|332.41|335.21|332.81|334.54|332.14|0
1654543430000|2022-06-06 19:23:50|334.94|332.54|335.21|332.81|335.21|332.81|334.94|332.54|0
1654543440000|2022-06-06 19:24:00|335.08|332.68|335.35|332.95|335.35|332.95|334.94|332.54|0
1654543450000|2022-06-06 19:24:10|335.21|332.81|334.81|332.41|335.21|332.81|334.81|332.41|0
1654543460000|2022-06-06 19:24:20|334.94|332.54|335.48|333.08|335.48|333.08|334.94|332.54|0
1654543470000|2022-06-06 19:24:30|335.75|333.35|336.02|333.62|336.02|333.62|335.75|333.35|0
1654543480000|2022-06-06 19:24:40|335.89|333.49|335.62|333.22|335.89|333.49|335.62|333.22|0
1654543490000|2022-06-06 19:24:50|335.48|333.08|335.89|333.49|335.89|333.49|335.48|333.08|0
1654543500000|2022-06-06 19:25:00|335.75|333.35|335.75|333.35|335.82|333.42|335.75|333.35|0
1654543510000|2022-06-06 19:25:10|335.89|333.49|335.21|332.81|335.89|333.49|335.21|332.81|0
1654543520000|2022-06-06 19:25:20|335.48|333.08|335.21|332.81|335.48|333.08|335.21|332.81|0
1654543530000|2022-06-06 19:25:30|335.08|332.68|335.35|332.95|335.62|333.22|334.94|332.54|0
1654543540000|2022-06-06 19:25:40|335.89|333.49|335.75|333.35|335.89|333.49|335.75|333.35|0
1654543550000|2022-06-06 19:25:50|335.62|333.22|335.35|332.95|335.62|333.22|335.35|332.95|0
1654543560000|2022-06-06 19:26:00|335.21|332.81|335.35|332.95|335.35|332.95|335.21|332.81|0
1654543570000|2022-06-06 19:26:10|335.21|332.81|334.81|332.41|335.21|332.81|334.81|332.41|0
1654543580000|2022-06-06 19:26:20|335.08|332.68|335.35|332.95|335.35|332.95|335.08|332.68|0
1654543590000|2022-06-06 19:26:30|335.48|333.08|335.89|333.49|336.02|333.62|335.42|333.02|0
1654543600000|2022-06-06 19:26:40|335.82|333.42|335.75|333.35|335.82|333.42|335.69|333.29|0
1654543610000|2022-06-06 19:26:50|336.29|333.89|336.43|334.03|336.56|334.16|336.29|333.89|0
1654543620000|2022-06-06 19:27:00|336.56|334.16|335.89|333.49|336.56|334.16|335.89|333.49|0
1654543630000|2022-06-06 19:27:10|335.62|333.22|336.29|333.89|336.29|333.89|335.62|333.22|0
1654543640000|2022-06-06 19:27:20|336.43|334.03|336.43|334.03|336.43|334.03|336.29|333.89|0
1654543650000|2022-06-06 19:27:30|336.56|334.16|336.77|334.37|336.83|334.43|336.56|334.16|0
1654543660000|2022-06-06 19:27:40|336.7|334.3|335.89|333.49|336.7|334.3|335.89|333.49|0
1654543670000|2022-06-06 19:27:50|335.82|333.42|335.61|333.21|335.82|333.42|335.48|333.08|0
1654543680000|2022-06-06 19:28:00|335.35|332.95|335.75|333.35|335.75|333.35|335.35|332.95|0
1654543690000|2022-06-06 19:28:10|335.61|333.21|336.02|333.62|336.02|333.62|335.61|333.21|0
1654543700000|2022-06-06 19:28:20|335.61|333.21|335.48|333.08|335.61|333.21|335.48|333.08|0
1654543710000|2022-06-06 19:28:30|335.75|333.35|335.75|333.35|335.75|333.35|335.75|333.35|0
1654543720000|2022-06-06 19:28:40|336.02|333.62|336.56|334.16|336.56|334.16|336.02|333.62|0
1654543730000|2022-06-06 19:28:50|336.7|334.3|336.43|334.03|336.97|334.57|336.43|334.03|0
1654543740000|2022-06-06 19:29:00|336.36|333.96|336.7|334.3|336.7|334.3|336.36|333.96|0
1654543750000|2022-06-06 19:29:10|336.63|334.23|336.29|333.89|336.7|334.3|336.29|333.89|0
1654543760000|2022-06-06 19:29:20|336.02|333.62|335.88|333.48|336.02|333.62|335.75|333.35|0
1654543770000|2022-06-06 19:29:30|336.02|333.62|336.42|334.02|336.42|334.02|336.02|333.62|0
1654543780000|2022-06-06 19:29:40|336.29|333.89|336.29|333.89|336.29|333.89|336.15|333.75|0
1654543790000|2022-06-06 19:29:50|335.88|333.48|336.15|333.75|336.15|333.75|335.88|333.48|0
1654543800000|2022-06-06 19:30:00|336.42|334.02|336.63|334.23|336.83|334.43|336.42|334.02|0
1654543810000|2022-06-06 19:30:10|336.56|334.16|336.97|334.57|336.97|334.57|336.56|334.16|0
1654543820000|2022-06-06 19:30:20|336.83|334.43|336.56|334.16|336.83|334.43|336.56|334.16|0
1654543830000|2022-06-06 19:30:30|336.69|334.29|336.69|334.29|336.97|334.57|336.69|334.29|0
1654543840000|2022-06-06 19:30:40|336.42|334.02|336.42|334.02|336.69|334.29|336.42|334.02|0
1654543850000|2022-06-06 19:30:50|336.15|333.75|336.49|334.09|336.56|334.16|336.15|333.75|0
1654543860000|2022-06-06 19:31:00|336.02|333.62|335.61|333.21|336.02|333.62|335.61|333.21|0
1654543870000|2022-06-06 19:31:10|335.48|333.08|335.61|333.21|335.61|333.21|335.48|333.08|0
1654543880000|2022-06-06 19:31:20|335.48|333.08|334.94|332.54|335.48|333.08|334.94|332.54|0
1654543890000|2022-06-06 19:31:30|335.07|332.67|334.8|332.4|335.21|332.81|334.8|332.4|0
1654543900000|2022-06-06 19:31:40|334.67|332.27|334.67|332.27|334.8|332.4|334.67|332.27|0
1654543910000|2022-06-06 19:31:50|334.53|332.13|334.53|332.13|334.53|332.13|334.53|332.13|0
1654543920000|2022-06-06 19:32:00|334.67|332.27|334.26|331.86|334.67|332.27|334.26|331.86|0
1654543930000|2022-06-06 19:32:10|334.67|332.27|335.07|332.67|335.21|332.81|334.67|332.27|0
1654543940000|2022-06-06 19:32:20|335.34|332.94|335.07|332.67|335.34|332.94|335.07|332.67|0
1654543950000|2022-06-06 19:32:30|334.94|332.54|334.94|332.54|334.94|332.54|334.94|332.54|0
1654543960000|2022-06-06 19:32:40|334.67|332.27|334.8|332.4|335.07|332.67|334.67|332.27|0
1654543970000|2022-06-06 19:32:50|334.67|332.27|334.26|331.86|334.67|332.27|334.26|331.86|0
1654543980000|2022-06-06 19:33:00|334.4|332|334.53|332.13|334.53|332.13|334.4|332|0
1654543990000|2022-06-06 19:33:10|335.07|332.67|335.48|333.08|335.48|333.08|334.94|332.54|0
1654544000000|2022-06-06 19:33:20|335.07|332.67|335.48|333.08|335.48|333.08|334.94|332.54|0
1654544010000|2022-06-06 19:33:30|335.34|332.94|335.34|332.94|335.34|332.94|335.34|332.94|0
1654544020000|2022-06-06 19:33:40|335.21|332.81|334.94|332.54|335.21|332.81|334.8|332.4|0
1654544030000|2022-06-06 19:33:50|334.67|332.27|334.67|332.27|334.67|332.27|334.53|332.13|0
1654544040000|2022-06-06 19:34:00|334.94|332.54|334.94|332.54|335.07|332.67|334.94|332.54|0
1654544050000|2022-06-06 19:34:10|335.07|332.67|335.34|332.94|335.34|332.94|335.07|332.67|0
1654544060000|2022-06-06 19:34:20|335.21|332.81|335.07|332.67|335.34|332.94|335.07|332.67|0
1654544070000|2022-06-06 19:34:30|334.94|332.54|335.28|332.88|335.34|332.94|334.94|332.54|0
1654544080000|2022-06-06 19:34:40|335.21|332.81|335.48|333.08|335.48|333.08|335.07|332.67|0
1654544090000|2022-06-06 19:34:50|335.34|332.94|335.75|333.35|335.75|333.35|335.34|332.94|0
1654544100000|2022-06-06 19:35:00|335.61|333.21|335.88|333.48|336.15|333.75|335.61|333.21|0
1654544110000|2022-06-06 19:35:10|336.15|333.75|335.88|333.48|336.15|333.75|335.88|333.48|0
1654544120000|2022-06-06 19:35:20|335.61|333.21|336.02|333.62|336.02|333.62|335.61|333.21|0
1654544130000|2022-06-06 19:35:30|336.29|333.89|336.69|334.29|336.69|334.29|336.29|333.89|0
1654544140000|2022-06-06 19:35:40|336.42|334.02|336.22|333.82|336.42|334.02|336.22|333.82|0
1654544150000|2022-06-06 19:35:50|335.95|333.55|335.48|333.08|335.95|333.55|335.34|332.94|0
1654544160000|2022-06-06 19:36:00|335.34|332.94|336.42|334.02|336.42|334.02|335.34|332.94|0
1654544170000|2022-06-06 19:36:10|336.56|334.16|336.42|334.02|336.56|334.16|336.29|333.89|0
1654544180000|2022-06-06 19:36:20|336.29|333.89|336.15|333.75|336.29|333.89|336.02|333.62|0
1654544190000|2022-06-06 19:36:30|336.56|334.16|336.56|334.16|336.83|334.43|336.56|334.16|0
1654544200000|2022-06-06 19:36:40|336.69|334.29|336.29|333.89|336.69|334.29|336.29|333.89|0
1654544210000|2022-06-06 19:36:50|336.69|334.29|336.96|334.56|336.96|334.56|336.69|334.29|0
1654544220000|2022-06-06 19:37:00|336.83|334.43|337.78|335.38|337.78|335.38|336.83|334.43|0
1654544230000|2022-06-06 19:37:10|337.71|335.31|337.78|335.38|337.78|335.38|337.64|335.24|0
1654544240000|2022-06-06 19:37:20|337.85|335.45|337.5|335.1|337.91|335.51|337.5|335.1|0
1654544250000|2022-06-06 19:37:30|337.57|335.17|337.64|335.24|337.64|335.24|337.57|335.17|0
1654544260000|2022-06-06 19:37:40|337.91|335.51|337.78|335.38|337.91|335.51|337.78|335.38|0
1654544270000|2022-06-06 19:37:50|337.91|335.51|338.18|335.78|338.18|335.78|337.91|335.51|0
1654544280000|2022-06-06 19:38:00|338.45|336.05|338.59|336.19|338.72|336.32|338.45|336.05|0
1654544290000|2022-06-06 19:38:10|338.72|336.32|338.39|335.99|339|336.6|338.39|335.99|0
1654544300000|2022-06-06 19:38:20|338.18|335.78|337.91|335.51|338.18|335.78|337.77|335.37|0
1654544310000|2022-06-06 19:38:30|337.77|335.37|337.23|334.83|337.77|335.37|337.23|334.83|0
1654544320000|2022-06-06 19:38:40|337.37|334.97|336.83|334.43|337.37|334.97|336.69|334.29|0
1654544330000|2022-06-06 19:38:50|336.69|334.29|336.69|334.29|336.96|334.56|336.69|334.29|0
1654544340000|2022-06-06 19:39:00|336.42|334.02|336.69|334.29|336.69|334.29|336.15|333.75|0
1654544350000|2022-06-06 19:39:10|336.42|334.02|337.1|334.7|337.1|334.7|336.42|334.02|0
1654544360000|2022-06-06 19:39:20|336.96|334.56|337.1|334.7|337.1|334.7|336.96|334.56|0
1654544370000|2022-06-06 19:39:30|336.96|334.56|336.96|334.56|337.23|334.83|336.96|334.56|0
1654544380000|2022-06-06 19:39:40|336.83|334.43|337.23|334.83|337.23|334.83|336.69|334.29|0
1654544390000|2022-06-06 19:39:50|336.96|334.56|337.1|334.7|337.1|334.7|336.83|334.43|0
1654544400000|2022-06-06 19:40:00|337.37|334.97|337.64|335.24|337.64|335.24|337.37|334.97|0
1654544410000|2022-06-06 19:40:10|337.5|335.1|338.05|335.65|338.05|335.65|337.5|335.1|0
1654544420000|2022-06-06 19:40:20|338.18|335.78|337.37|334.97|338.18|335.78|337.37|334.97|0
1654544430000|2022-06-06 19:40:30|337.5|335.1|337.23|334.83|337.5|335.1|337.23|334.83|0
1654544440000|2022-06-06 19:40:40|337.37|334.97|336.83|334.43|337.37|334.97|336.83|334.43|0
1654544450000|2022-06-06 19:40:50|336.69|334.29|336.15|333.75|336.83|334.43|336.15|333.75|0
1654544460000|2022-06-06 19:41:00|336.28|333.88|335.88|333.48|336.28|333.88|335.88|333.48|0
1654544470000|2022-06-06 19:41:10|335.74|333.34|335.34|332.94|335.74|333.34|335.2|332.8|0
1654544480000|2022-06-06 19:41:20|335.2|332.8|336.01|333.61|336.01|333.61|335.2|332.8|0
1654544490000|2022-06-06 19:41:30|335.47|333.07|335.07|332.67|335.47|333.07|335.07|332.67|0
1654544500000|2022-06-06 19:41:40|335.14|332.74|335.07|332.67|335.14|332.74|335.07|332.67|0
1654544510000|2022-06-06 19:41:50|334.66|332.26|334.13|331.73|334.66|332.26|334.13|331.73|0
1654544520000|2022-06-06 19:42:00|333.86|331.46|333.99|331.59|334.13|331.73|333.86|331.46|0
1654544530000|2022-06-06 19:42:10|333.72|331.32|333.59|331.19|333.72|331.32|333.59|331.19|0
1654544540000|2022-06-06 19:42:20|333.18|330.78|333.18|330.78|333.32|330.92|332.78|330.38|0
1654544550000|2022-06-06 19:42:30|333.05|330.65|332.24|329.84|333.05|330.65|332.24|329.84|0
1654544560000|2022-06-06 19:42:40|332.38|329.98|332.24|329.84|332.38|329.98|332.24|329.84|0
1654544570000|2022-06-06 19:42:50|332.38|329.98|332.92|330.52|332.92|330.52|332.24|329.84|0
1654544580000|2022-06-06 19:43:00|332.78|330.38|332.78|330.38|332.78|330.38|332.51|330.11|0
1654544590000|2022-06-06 19:43:10|332.92|330.52|333.25|330.85|333.25|330.85|332.92|330.52|0
1654544600000|2022-06-06 19:43:20|333.32|330.92|333.45|331.05|333.45|331.05|333.18|330.78|0
1654544610000|2022-06-06 19:43:30|333.59|331.19|333.59|331.19|333.59|331.19|333.59|331.19|0
1654544620000|2022-06-06 19:43:40|333.32|330.92|333.45|331.05|333.72|331.32|333.32|330.92|0
1654544630000|2022-06-06 19:43:50|333.59|331.19|333.18|330.78|333.59|331.19|333.18|330.78|0
1654544640000|2022-06-06 19:44:00|333.86|331.46|333.32|330.92|333.86|331.46|333.32|330.92|0
1654544650000|2022-06-06 19:44:10|333.45|331.05|332.91|330.51|333.45|331.05|332.91|330.51|0
1654544660000|2022-06-06 19:44:20|332.65|330.25|332.65|330.25|332.65|330.25|332.51|330.11|0
1654544670000|2022-06-06 19:44:30|333.05|330.65|332.91|330.51|333.18|330.78|332.91|330.51|0
1654544680000|2022-06-06 19:44:40|332.85|330.45|332.65|330.25|332.91|330.51|332.65|330.25|0
1654544690000|2022-06-06 19:44:50|332.51|330.11|332.24|329.84|332.51|330.11|332.24|329.84|0
1654544700000|2022-06-06 19:45:00|332.38|329.98|332.38|329.98|332.45|330.05|332.24|329.84|0
1654544710000|2022-06-06 19:45:10|332.51|330.11|331.84|329.44|332.51|330.11|331.84|329.44|0
1654544720000|2022-06-06 19:45:20|331.71|329.31|331.44|329.04|331.71|329.31|331.44|329.04|0
1654544730000|2022-06-06 19:45:30|331.57|329.17|331.98|329.58|331.98|329.58|331.44|329.04|0
1654544740000|2022-06-06 19:45:40|332.38|329.98|332.65|330.25|332.65|330.25|332.24|329.84|0
1654544750000|2022-06-06 19:45:50|332.91|330.51|332.91|330.51|333.05|330.65|332.91|330.51|0
1654544760000|2022-06-06 19:46:00|333.32|330.92|333.45|331.05|333.45|331.05|333.32|330.92|0
1654544770000|2022-06-06 19:46:10|333.85|331.45|333.99|331.59|334.12|331.72|333.85|331.45|0
1654544780000|2022-06-06 19:46:20|334.12|331.72|334.12|331.72|334.53|332.13|334.06|331.66|0
1654544790000|2022-06-06 19:46:30|333.99|331.59|333.99|331.59|334.06|331.66|333.99|331.59|0
1654544800000|2022-06-06 19:46:40|334.12|331.72|334.53|332.13|334.53|332.13|334.12|331.72|0
1654544810000|2022-06-06 19:46:50|335.07|332.67|335.07|332.67|335.34|332.94|335.07|332.67|0
1654544820000|2022-06-06 19:47:00|335.34|332.94|335.34|332.94|335.34|332.94|335.34|332.94|0
1654544830000|2022-06-06 19:47:10|335.47|333.07|336.01|333.61|336.01|333.61|335.47|333.07|0
1654544840000|2022-06-06 19:47:20|335.61|333.21|335.88|333.48|335.88|333.48|335.61|333.21|0
1654544850000|2022-06-06 19:47:30|335.74|333.34|336.01|333.61|336.01|333.61|335.74|333.34|0
1654544860000|2022-06-06 19:47:40|336.15|333.75|335.95|333.55|336.28|333.88|335.74|333.34|0
1654544870000|2022-06-06 19:47:50|335.61|333.21|335.74|333.34|335.74|333.34|335.61|333.21|0
1654544880000|2022-06-06 19:48:00|335.2|332.8|335.47|333.07|335.47|333.07|335.2|332.8|0
1654544890000|2022-06-06 19:48:10|335.34|332.94|334.8|332.4|335.47|333.07|334.66|332.26|0
1654544900000|2022-06-06 19:48:20|335.07|332.67|334.8|332.4|335.07|332.67|334.8|332.4|0
1654544910000|2022-06-06 19:48:30|335.34|332.94|335.88|333.48|335.88|333.48|335.34|332.94|0
1654544920000|2022-06-06 19:48:40|335.74|333.34|335.47|333.07|335.74|333.34|335.47|333.07|0
1654544930000|2022-06-06 19:48:50|335.74|333.34|335.47|333.07|335.81|333.41|335.47|333.07|0
1654544940000|2022-06-06 19:49:00|335.6|333.2|335.41|333.01|335.6|333.2|335.14|332.74|0
1654544950000|2022-06-06 19:49:10|335.2|332.8|335.33|332.93|335.47|333.07|335.2|332.8|0
1654544960000|2022-06-06 19:49:20|334.8|332.4|334.39|331.99|334.8|332.4|334.39|331.99|0
1654544970000|2022-06-06 19:49:30|334.66|332.26|334.66|332.26|334.8|332.4|334.66|332.26|0
1654544980000|2022-06-06 19:49:40|334.53|332.13|334.39|331.99|334.53|332.13|334.12|331.72|0
1654544990000|2022-06-06 19:49:50|334.26|331.86|335.06|332.66|335.13|332.73|334.26|331.86|0
1654545000000|2022-06-06 19:50:00|335.2|332.8|332.24|329.84|335.2|332.8|332.11|329.71|0
1654545010000|2022-06-06 19:50:10|332.64|330.24|333.05|330.65|333.05|330.65|331.44|329.04|0
1654545020000|2022-06-06 19:50:20|332.58|330.18|333.65|331.25|333.65|331.25|332.38|329.98|0
1654545030000|2022-06-06 19:50:30|333.38|330.98|332.51|330.11|333.38|330.98|332.51|330.11|0
1654545040000|2022-06-06 19:50:40|332.24|329.84|331.7|329.3|332.24|329.84|331.7|329.3|0
1654545050000|2022-06-06 19:50:50|331.97|329.57|333.18|330.78|333.18|330.78|331.97|329.57|0
1654545060000|2022-06-06 19:51:00|333.38|330.98|333.31|330.91|333.38|330.98|333.31|330.91|0
1654545070000|2022-06-06 19:51:10|333.45|331.05|333.99|331.59|333.99|331.59|333.45|331.05|0
1654545080000|2022-06-06 19:51:20|333.85|331.45|334.12|331.72|334.12|331.72|333.85|331.45|0
1654545090000|2022-06-06 19:51:30|333.85|331.45|332.51|330.11|333.85|331.45|332.51|330.11|0
1654545100000|2022-06-06 19:51:40|332.37|329.97|331.97|329.57|332.37|329.97|331.84|329.44|0
1654545110000|2022-06-06 19:51:50|332.24|329.84|332.24|329.84|332.24|329.84|332.11|329.71|0
1654545120000|2022-06-06 19:52:00|332.11|329.71|332.51|330.11|332.51|330.11|332.11|329.71|0
1654545130000|2022-06-06 19:52:10|332.91|330.51|330.72|328.32|332.91|330.51|330.72|328.32|0
1654545140000|2022-06-06 19:52:20|330.99|328.59|331.79|329.39|331.79|329.39|330.99|328.59|0
1654545150000|2022-06-06 19:52:30|331.52|329.12|331.26|328.86|331.52|329.12|331.26|328.86|0
1654545160000|2022-06-06 19:52:40|331.66|329.26|330.99|328.59|331.66|329.26|330.99|328.59|0
1654545170000|2022-06-06 19:52:50|330.58|328.18|330.45|328.05|330.58|328.18|330.45|328.05|0
1654545180000|2022-06-06 19:53:00|330.18|327.78|329.64|327.24|330.18|327.78|329.64|327.24|0
1654545190000|2022-06-06 19:53:10|329.51|327.11|329.91|327.51|329.91|327.51|329.51|327.11|0
1654545200000|2022-06-06 19:53:20|329.78|327.38|330.45|328.05|330.45|328.05|329.78|327.38|0
1654545210000|2022-06-06 19:53:30|330.58|328.18|330.85|328.45|330.85|328.45|330.45|328.05|0
1654545220000|2022-06-06 19:53:40|331.26|328.86|331.12|328.72|331.26|328.86|331.12|328.72|0
1654545230000|2022-06-06 19:53:50|331.26|328.86|330.99|328.59|331.26|328.86|330.85|328.45|0
1654545240000|2022-06-06 19:54:00|331.26|328.86|330.99|328.59|331.26|328.86|330.99|328.59|0
1654545250000|2022-06-06 19:54:10|330.85|328.45|330.58|328.18|330.85|328.45|330.58|328.18|0
1654545260000|2022-06-06 19:54:20|330.45|328.05|329.78|327.38|330.52|328.12|329.78|327.38|0
1654545270000|2022-06-06 19:54:30|329.64|327.24|329.11|326.71|329.64|327.24|329.11|326.71|0
1654545280000|2022-06-06 19:54:40|328.57|326.17|328.84|326.44|328.84|326.44|328.57|326.17|0
1654545290000|2022-06-06 19:54:50|328.71|326.31|328.64|326.24|328.78|326.38|328.64|326.24|0
1654545300000|2022-06-06 19:55:00|329.11|326.71|328.97|326.57|329.51|327.11|328.97|326.57|0
1654545310000|2022-06-06 19:55:10|329.11|326.71|328.57|326.17|329.11|326.71|328.44|326.04|0
1654545320000|2022-06-06 19:55:20|328.44|326.04|328.31|325.91|328.44|326.04|328.31|325.91|0
1654545330000|2022-06-06 19:55:30|328.17|325.77|327.5|325.1|328.17|325.77|327.5|325.1|0
1654545340000|2022-06-06 19:55:40|327.64|325.24|328.97|326.57|328.97|326.57|327.64|325.24|0
1654545350000|2022-06-06 19:55:50|328.84|326.44|328.71|326.31|328.84|326.44|328.71|326.31|0
1654545360000|2022-06-06 19:56:00|328.57|326.17|328.84|326.44|329.38|326.98|328.57|326.17|0
1654545370000|2022-06-06 19:56:10|328.71|326.31|328.17|325.77|328.84|326.44|328.17|325.77|0
1654545380000|2022-06-06 19:56:20|328.71|326.31|328.44|326.04|328.71|326.31|328.44|326.04|0
1654545390000|2022-06-06 19:56:30|328.57|326.17|328.71|326.31|328.71|326.31|328.57|326.17|0
1654545400000|2022-06-06 19:56:40|328.44|326.04|328.84|326.44|328.84|326.44|328.44|326.04|0
1654545410000|2022-06-06 19:56:50|328.97|326.57|328.97|326.57|329.11|326.71|328.97|326.57|0
1654545420000|2022-06-06 19:57:00|329.31|326.91|329.71|327.31|329.71|327.31|329.31|326.91|0
1654545430000|2022-06-06 19:57:10|329.91|327.51|330.04|327.64|330.45|328.05|329.91|327.51|0
1654545440000|2022-06-06 19:57:20|330.31|327.91|330.25|327.85|330.45|328.05|330.25|327.85|0
1654545450000|2022-06-06 19:57:30|330.45|328.05|330.45|328.05|330.45|328.05|330.45|328.05|0
1654545460000|2022-06-06 19:57:40|330.31|327.91|330.58|328.18|330.58|328.18|330.31|327.91|0
1654545470000|2022-06-06 19:57:50|330.98|328.58|331.05|328.65|331.05|328.65|330.98|328.58|0
1654545480000|2022-06-06 19:58:00|331.12|328.72|331.12|328.72|331.25|328.85|331.12|328.72|0
1654545490000|2022-06-06 19:58:10|331.39|328.99|331.25|328.85|331.39|328.99|331.12|328.72|0
1654545500000|2022-06-06 19:58:20|331.39|328.99|331.79|329.39|331.79|329.39|331.39|328.99|0
1654545510000|2022-06-06 19:58:30|331.66|329.26|331.93|329.53|331.93|329.53|331.66|329.26|0
1654545520000|2022-06-06 19:58:40|332.06|329.66|331.39|328.99|332.06|329.66|331.39|328.99|0
1654545530000|2022-06-06 19:58:50|331.52|329.12|331.79|329.39|331.79|329.39|331.52|329.12|0
1654545540000|2022-06-06 19:59:00|330.85|328.45|330.18|327.78|330.85|328.45|330.18|327.78|0
1654545550000|2022-06-06 19:59:10|330.04|327.64|329.37|326.97|330.04|327.64|329.37|326.97|0
1654545560000|2022-06-06 19:59:20|329.24|326.84|329.11|326.71|329.24|326.84|328.97|326.57|0
1654545570000|2022-06-06 19:59:30|328.97|326.57|329.91|327.51|329.91|327.51|328.97|326.57|0
1654545580000|2022-06-06 19:59:40|329.37|326.97|329.37|326.97|329.64|327.24|329.24|326.84|0
1654545590000|2022-06-06 19:59:50|330.04|327.64|330.18|327.78|330.18|327.78|330.04|327.64|0
1654545600000|2022-06-06 20:00:00|331.12|328.72|330.58|328.18|331.12|328.72|330.58|328.18|0
1654545610000|2022-06-06 20:00:10|331.25|328.85|330.98|328.58|331.25|328.85|330.85|328.45|0
1654545620000|2022-06-06 20:00:20|331.25|328.85|331.52|329.12|331.52|329.12|331.25|328.85|0
1654545630000|2022-06-06 20:00:30|331.66|329.26|331.52|329.12|331.79|329.39|331.52|329.12|0
1654545640000|2022-06-06 20:00:40|331.79|329.39|331.66|329.26|331.79|329.39|331.66|329.26|0
1654545650000|2022-06-06 20:00:50|331.79|329.39|331.52|329.12|331.79|329.39|331.52|329.12|0
1654545660000|2022-06-06 20:01:00|331.39|328.99|331.52|329.12|331.52|329.12|331.39|328.99|0
1654545670000|2022-06-06 20:01:10|331.39|328.99|331.52|329.12|331.52|329.12|331.25|328.85|0
1654545680000|2022-06-06 20:01:20|331.79|329.39|331.92|329.52|331.92|329.52|331.66|329.26|0
1654545690000|2022-06-06 20:01:30|332.06|329.66|331.52|329.12|332.06|329.66|331.52|329.12|0
1654545700000|2022-06-06 20:01:40|331.25|328.85|331.52|329.12|331.66|329.26|331.25|328.85|0
1654545710000|2022-06-06 20:01:50|331.92|329.52|331.79|329.39|331.92|329.52|331.65|329.25|0
1654545720000|2022-06-06 20:02:00|331.39|328.99|331.65|329.25|331.65|329.25|331.39|328.99|0
1654545730000|2022-06-06 20:02:10|331.92|329.52|331.86|329.46|331.92|329.52|331.65|329.25|0
1654545740000|2022-06-06 20:02:20|331.92|329.52|332.06|329.66|332.06|329.66|331.92|329.52|0
1654545750000|2022-06-06 20:02:30|331.99|329.59|331.65|329.25|331.99|329.59|331.65|329.25|0
1654545760000|2022-06-06 20:02:40|331.79|329.39|331.79|329.39|331.79|329.39|331.79|329.39|0
1654545770000|2022-06-06 20:02:50|331.92|329.52|331.92|329.52|331.92|329.52|331.92|329.52|0
1654545780000|2022-06-06 20:03:00|332.06|329.66|331.65|329.25|332.06|329.66|331.65|329.25|0
1654545790000|2022-06-06 20:03:10|331.79|329.39|331.65|329.25|331.79|329.39|331.65|329.25|0
1654545800000|2022-06-06 20:03:20|331.79|329.39|331.79|329.39|331.79|329.39|331.65|329.25|0
1654545810000|2022-06-06 20:03:30|331.92|329.52|331.92|329.52|331.92|329.52|331.79|329.39|0
1654545820000|2022-06-06 20:03:40|331.79|329.39|331.65|329.25|331.92|329.52|331.65|329.25|0
1654545830000|2022-06-06 20:03:50|331.79|329.39|331.79|329.39|331.79|329.39|331.65|329.25|0
1654545840000|2022-06-06 20:04:00|331.72|329.32|331.65|329.25|331.72|329.32|331.52|329.12|0
1654545850000|2022-06-06 20:04:10|331.52|329.12|331.38|328.98|331.52|329.12|331.38|328.98|0
1654545860000|2022-06-06 20:04:20|331.52|329.12|331.25|328.85|331.52|329.12|331.25|328.85|0
1654545870000|2022-06-06 20:04:30|331.38|328.98|331.79|329.39|331.79|329.39|331.38|328.98|0
1654545880000|2022-06-06 20:04:40|331.92|329.52|331.92|329.52|331.92|329.52|331.92|329.52|0
1654545890000|2022-06-06 20:04:50|332.06|329.66|331.92|329.52|332.06|329.66|331.92|329.52|0
1654545900000|2022-06-06 20:05:00|331.79|329.39|331.79|329.39|331.92|329.52|331.79|329.39|0
1654545910000|2022-06-06 20:05:10|331.92|329.52|332.06|329.66|332.06|329.66|331.92|329.52|0
1654545920000|2022-06-06 20:05:20|331.92|329.52|331.92|329.52|332.06|329.66|331.92|329.52|0
1654545930000|2022-06-06 20:05:30|332.06|329.66|331.92|329.52|332.06|329.66|331.92|329.52|0
1654545940000|2022-06-06 20:05:40|331.79|329.39|331.79|329.39|331.86|329.46|331.79|329.39|0
1654545950000|2022-06-06 20:05:50|331.92|329.52|331.65|329.25|331.92|329.52|331.65|329.25|0
1654545960000|2022-06-06 20:06:00|331.52|329.12|331.52|329.12|331.52|329.12|331.52|329.12|0
1654545970000|2022-06-06 20:06:10|331.38|328.98|331.11|328.71|331.38|328.98|331.11|328.71|0
1654545980000|2022-06-06 20:06:20|330.98|328.58|331.05|328.65|331.05|328.65|330.98|328.58|0
1654545990000|2022-06-06 20:06:30|330.98|328.58|331.32|328.92|331.32|328.92|330.98|328.58|0
1654546000000|2022-06-06 20:06:40|331.38|328.98|331.65|329.25|331.65|329.25|331.38|328.98|0
1654546010000|2022-06-06 20:06:50|331.52|329.12|331.65|329.25|331.65|329.25|331.52|329.12|0
1654546020000|2022-06-06 20:07:00|331.79|329.39|332.06|329.66|332.06|329.66|331.79|329.39|0
1654546030000|2022-06-06 20:07:10|332.19|329.79|332.06|329.66|332.19|329.79|332.06|329.66|0
1654546040000|2022-06-06 20:07:20|331.79|329.39|331.92|329.52|331.92|329.52|331.79|329.39|0
1654546050000|2022-06-06 20:07:30|331.79|329.39|331.38|328.98|331.79|329.39|331.38|328.98|0
1654546060000|2022-06-06 20:07:40|331.25|328.85|331.52|329.12|331.65|329.25|331.25|328.85|0
1654546070000|2022-06-06 20:07:50|331.65|329.25|331.52|329.12|331.65|329.25|331.52|329.12|0
1654546080000|2022-06-06 20:08:00|331.65|329.25|331.38|328.98|331.65|329.25|331.38|328.98|0
1654546090000|2022-06-06 20:08:10|331.52|329.12|331.52|329.12|331.52|329.12|331.52|329.12|0
1654546100000|2022-06-06 20:08:20|331.65|329.25|331.92|329.52|331.92|329.52|331.65|329.25|0
1654546110000|2022-06-06 20:08:30|331.65|329.25|331.92|329.52|331.92|329.52|331.65|329.25|0
1654546120000|2022-06-06 20:08:40|332.19|329.79|332.06|329.66|332.19|329.79|332.06|329.66|0
1654546140000|2022-06-06 20:09:00|331.92|329.52|331.79|329.39|331.92|329.52|331.79|329.39|0
1654546150000|2022-06-06 20:09:10|331.72|329.32|332.06|329.66|332.06|329.66|331.72|329.32|0
1654546160000|2022-06-06 20:09:20|331.79|329.39|331.92|329.52|331.92|329.52|331.65|329.25|0
1654546170000|2022-06-06 20:09:30|331.99|329.59|332.06|329.66|332.06|329.66|331.92|329.52|0
1654546180000|2022-06-06 20:09:40|332.19|329.79|332.06|329.66|332.19|329.79|332.06|329.66|0
1654546190000|2022-06-06 20:09:50|331.99|329.59|331.92|329.52|331.99|329.59|331.92|329.52|0
1654546200000|2022-06-06 20:10:00|332.05|329.65|331.79|329.39|332.05|329.65|331.79|329.39|0
1654546210000|2022-06-06 20:10:10|331.52|329.12|331.52|329.12|331.52|329.12|331.52|329.12|0
1654546220000|2022-06-06 20:10:20|331.59|329.19|332.32|329.92|332.32|329.92|331.59|329.19|0
1654546230000|2022-06-06 20:10:30|331.92|329.52|332.32|329.92|332.32|329.92|331.92|329.52|0
1654546250000|2022-06-06 20:10:50|332.26|329.86|332.32|329.92|332.32|329.92|332.19|329.79|0
1654546260000|2022-06-06 20:11:00|331.92|329.52|331.65|329.25|331.92|329.52|331.65|329.25|0
1654546270000|2022-06-06 20:11:10|331.52|329.12|331.52|329.12|331.65|329.25|331.52|329.12|0
1654546280000|2022-06-06 20:11:20|331.65|329.25|331.65|329.25|331.65|329.25|331.65|329.25|0
1654546290000|2022-06-06 20:11:30|331.52|329.12|331.78|329.38|331.78|329.38|331.52|329.12|0
1654546300000|2022-06-06 20:11:40|331.65|329.25|331.52|329.12|331.65|329.25|331.52|329.12|0
1654546310000|2022-06-06 20:11:50|331.65|329.25|331.52|329.12|331.65|329.25|331.52|329.12|0
1654546320000|2022-06-06 20:12:00|331.38|328.98|331.25|328.85|331.38|328.98|331.25|328.85|0
1654546330000|2022-06-06 20:12:10|331.32|328.92|331.25|328.85|331.38|328.98|331.25|328.85|0
1654546340000|2022-06-06 20:12:20|331.18|328.78|331.11|328.71|331.18|328.78|330.98|328.58|0
1654546350000|2022-06-06 20:12:30|331.18|328.78|330.98|328.58|331.18|328.78|330.98|328.58|0
1654546360000|2022-06-06 20:12:40|331.11|328.71|330.98|328.58|331.11|328.71|330.98|328.58|0
1654546370000|2022-06-06 20:12:50|331.11|328.71|330.98|328.58|331.11|328.71|330.98|328.58|0
1654546380000|2022-06-06 20:13:00|331.11|328.71|331.11|328.71|331.11|328.71|331.11|328.71|0
1654546390000|2022-06-06 20:13:10|331.52|329.12|331.92|329.52|331.99|329.59|331.52|329.12|0
1654546400000|2022-06-06 20:13:20|332.05|329.65|332.05|329.65|332.05|329.65|332.05|329.65|0
1654546410000|2022-06-06 20:13:30|332.19|329.79|332.26|329.86|332.32|329.92|332.05|329.65|0
1654546420000|2022-06-06 20:13:40|332.19|329.79|332.19|329.79|332.19|329.79|332.05|329.65|0
1654546430000|2022-06-06 20:13:50|332.05|329.65|332.12|329.72|332.12|329.72|332.05|329.65|0
1654546440000|2022-06-06 20:14:00|332.05|329.65|332.19|329.79|332.19|329.79|332.05|329.65|0
1654546450000|2022-06-06 20:14:10|332.32|329.92|332.19|329.79|332.32|329.92|332.05|329.65|0
1654546460000|2022-06-06 20:14:20|332.32|329.92|332.19|329.79|332.32|329.92|332.19|329.79|0
1654546470000|2022-06-06 20:14:30|332.05|329.65|331.72|329.32|332.05|329.65|331.72|329.32|0
1654546480000|2022-06-06 20:14:40|331.92|329.52|331.99|329.59|331.99|329.59|331.92|329.52|0
1654546490000|2022-06-06 20:14:50|332.05|329.65|332.05|329.65|332.19|329.79|332.05|329.65|0
1654546510000|2022-06-06 20:15:10|332.32|329.52|332.25|329.45|332.32|329.52|332.25|329.45|0
1654546520000|2022-06-06 20:15:20|332.12|329.32|332.25|329.45|332.25|329.45|332.12|329.32|0
1654546530000|2022-06-06 20:15:30|332.12|329.32|332.12|329.32|332.19|329.39|332.12|329.32|0
1654546540000|2022-06-06 20:15:40|332.25|329.45|332.25|329.45|332.25|329.45|332.25|329.45|0
1654546550000|2022-06-06 20:15:50|332.12|329.32|332.12|329.32|332.12|329.32|332.12|329.32|0
1654546560000|2022-06-06 20:16:00|331.98|329.18|332.25|329.45|332.25|329.45|331.98|329.18|0
1654546570000|2022-06-06 20:16:10|332.19|329.39|332.12|329.32|332.19|329.39|332.12|329.32|0
1654546580000|2022-06-06 20:16:20|332.25|329.45|332.25|329.45|332.25|329.45|332.25|329.45|0
1654546590000|2022-06-06 20:16:30|331.98|329.18|332.12|329.32|332.12|329.32|331.98|329.18|0
1654546600000|2022-06-06 20:16:40|332.25|329.45|332.12|329.32|332.39|329.59|332.12|329.32|0
1654546610000|2022-06-06 20:16:50|332.25|329.45|332.25|329.45|332.25|329.45|332.25|329.45|0
1654546620000|2022-06-06 20:17:00|332.39|329.59|332.32|329.52|332.52|329.72|332.32|329.52|0
1654546630000|2022-06-06 20:17:10|332.39|329.59|332.39|329.59|332.39|329.59|332.39|329.59|0
1654546650000|2022-06-06 20:17:30|332.25|329.45|332.25|329.45|332.25|329.45|332.25|329.45|0
1654546660000|2022-06-06 20:17:40|332.39|329.59|332.32|329.52|332.39|329.59|332.32|329.52|0
1654546670000|2022-06-06 20:17:50|332.25|329.45|332.46|329.66|332.52|329.72|332.25|329.45|0
1654546680000|2022-06-06 20:18:00|332.52|329.72|332.12|329.32|332.52|329.72|332.12|329.32|0
1654546690000|2022-06-06 20:18:10|331.92|329.12|331.85|329.05|331.92|329.12|331.71|328.91|0
1654546700000|2022-06-06 20:18:20|331.92|329.12|331.71|328.91|331.92|329.12|331.71|328.91|0
1654546710000|2022-06-06 20:18:30|331.58|328.78|331.71|328.91|331.71|328.91|331.58|328.78|0
1654546720000|2022-06-06 20:18:40|331.58|328.78|331.58|328.78|331.58|328.78|331.58|328.78|0
1654546740000|2022-06-06 20:19:00|331.44|328.64|331.44|328.64|331.44|328.64|331.44|328.64|0
1654546750000|2022-06-06 20:19:10|331.31|328.51|331.58|328.78|331.58|328.78|331.31|328.51|0
1654546760000|2022-06-06 20:19:20|331.44|328.64|331.31|328.51|331.44|328.64|331.31|328.51|0
1654546790000|2022-06-06 20:19:50|331.17|328.37|331.31|328.51|331.31|328.51|331.17|328.37|0
1654546800000|2022-06-06 20:20:00|331.44|328.64|331.17|328.37|331.44|328.64|331.17|328.37|0
1654546820000|2022-06-06 20:20:20|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1654546830000|2022-06-06 20:20:30|331.11|328.31|331.11|328.31|331.11|328.31|331.11|328.31|0
1654546840000|2022-06-06 20:20:40|331.17|328.37|331.04|328.24|331.17|328.37|331.04|328.24|0
1654546850000|2022-06-06 20:20:50|331.17|328.37|331.17|328.37|331.17|328.37|331.17|328.37|0
1654546870000|2022-06-06 20:21:10|330.9|328.1|331.17|328.37|331.17|328.37|330.9|328.1|0
1654546880000|2022-06-06 20:21:20|331.04|328.24|331.11|328.31|331.11|328.31|331.04|328.24|0
1654546890000|2022-06-06 20:21:30|331.17|328.37|331.04|328.24|331.17|328.37|331.04|328.24|0
1654546910000|2022-06-06 20:21:50|331.17|328.37|331.17|328.37|331.17|328.37|331.17|328.37|0
1654546920000|2022-06-06 20:22:00|331.04|328.24|331.04|328.24|331.17|328.37|331.04|328.24|0
1654546930000|2022-06-06 20:22:10|331.11|328.31|331.04|328.24|331.11|328.31|331.04|328.24|0
1654546940000|2022-06-06 20:22:20|330.9|328.1|331.04|328.24|331.17|328.37|330.9|328.1|0
1654546950000|2022-06-06 20:22:30|331.17|328.37|331.04|328.24|331.17|328.37|331.04|328.24|0
1654546960000|2022-06-06 20:22:40|331.17|328.37|331.04|328.24|331.17|328.37|331.04|328.24|0
1654546970000|2022-06-06 20:22:50|330.9|328.1|330.9|328.1|331.04|328.24|330.9|328.1|0
1654546980000|2022-06-06 20:23:00|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1654546990000|2022-06-06 20:23:10|330.9|328.1|331.04|328.24|331.04|328.24|330.9|328.1|0
1654547000000|2022-06-06 20:23:20|331.17|328.37|331.04|328.24|331.17|328.37|331.04|328.24|0
1654547010000|2022-06-06 20:23:30|331.17|328.37|331.17|328.37|331.17|328.37|331.17|328.37|0
1654547020000|2022-06-06 20:23:40|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1654547050000|2022-06-06 20:24:10|331.17|328.37|331.04|328.24|331.17|328.37|331.04|328.24|0
1654547060000|2022-06-06 20:24:20|330.9|328.1|331.04|328.24|331.04|328.24|330.9|328.1|0
1654547080000|2022-06-06 20:24:40|331.17|328.37|331.17|328.37|331.17|328.37|331.11|328.31|0
1654547090000|2022-06-06 20:24:50|331.31|328.51|331.24|328.44|331.31|328.51|331.24|328.44|0
1654547100000|2022-06-06 20:25:00|331.17|328.37|331.04|328.24|331.17|328.37|331.04|328.24|0
1654547110000|2022-06-06 20:25:10|331.17|328.37|331.17|328.37|331.17|328.37|331.17|328.37|0
1654547130000|2022-06-06 20:25:30|331.31|328.51|331.31|328.51|331.31|328.51|331.31|328.51|0
1654547140000|2022-06-06 20:25:40|331.71|328.91|331.71|328.91|331.71|328.91|331.71|328.91|0
1654547160000|2022-06-06 20:26:00|331.57|328.77|331.57|328.77|331.57|328.77|331.57|328.77|0
1654547170000|2022-06-06 20:26:10|331.71|328.91|331.64|328.84|331.71|328.91|331.57|328.77|0
1654547180000|2022-06-06 20:26:20|331.57|328.77|331.57|328.77|331.57|328.77|331.51|328.71|0
1654547200000|2022-06-06 20:26:40|331.71|328.91|331.84|329.04|331.84|329.04|331.71|328.91|0
1654547210000|2022-06-06 20:26:50|331.71|328.91|331.71|328.91|331.71|328.91|331.71|328.91|0
1654547230000|2022-06-06 20:27:10|331.51|328.71|331.71|328.91|331.71|328.91|331.51|328.71|0
1654547240000|2022-06-06 20:27:20|331.57|328.77|331.57|328.77|331.71|328.91|331.57|328.77|0
1654547250000|2022-06-06 20:27:30|331.64|328.84|331.64|328.84|331.64|328.84|331.64|328.84|0
1654547260000|2022-06-06 20:27:40|331.57|328.77|331.57|328.77|331.57|328.77|331.57|328.77|0
1654547270000|2022-06-06 20:27:50|331.71|328.91|331.71|328.91|331.71|328.91|331.64|328.84|0
1654547320000|2022-06-06 20:28:40|331.64|328.84|331.71|328.91|331.71|328.91|331.64|328.84|0
1654547340000|2022-06-06 20:29:00|331.57|328.77|331.71|328.91|331.71|328.91|331.57|328.77|0
1654547360000|2022-06-06 20:29:20|331.57|328.77|331.57|328.77|331.57|328.77|331.57|328.77|0
1654547370000|2022-06-06 20:29:30|331.64|328.84|331.71|328.91|331.71|328.91|331.64|328.84|0
1654547380000|2022-06-06 20:29:40|331.84|329.04|331.84|329.04|331.84|329.04|331.84|329.04|0
1654547390000|2022-06-06 20:29:50|331.98|329.18|331.98|329.18|331.98|329.18|331.98|329.18|0
1654547400000|2022-06-06 20:30:00|331.78|328.98|331.84|329.04|331.84|329.04|331.78|328.98|0
1654547410000|2022-06-06 20:30:10|331.71|328.91|331.71|328.91|331.84|329.04|331.71|328.91|0
1654547420000|2022-06-06 20:30:20|331.84|329.04|331.71|328.91|331.84|329.04|331.71|328.91|0
1654547430000|2022-06-06 20:30:30|331.57|328.77|331.57|328.77|331.57|328.77|331.57|328.77|0
1654547440000|2022-06-06 20:30:40|331.64|328.84|331.71|328.91|331.71|328.91|331.64|328.84|0
1654547450000|2022-06-06 20:30:50|331.57|328.77|331.71|328.91|331.71|328.91|331.57|328.77|0
1654547470000|2022-06-06 20:31:10|331.84|329.04|331.71|328.91|331.84|329.04|331.71|328.91|0
1654547480000|2022-06-06 20:31:20|331.57|328.77|331.64|328.84|331.64|328.84|331.57|328.77|0
1654547490000|2022-06-06 20:31:30|331.57|328.77|331.57|328.77|331.57|328.77|331.57|328.77|0
1654547500000|2022-06-06 20:31:40|331.71|328.91|331.71|328.91|331.71|328.91|331.71|328.91|0
1654547510000|2022-06-06 20:31:50|331.57|328.77|331.57|328.77|331.57|328.77|331.51|328.71|0
1654547520000|2022-06-06 20:32:00|331.44|328.64|331.3|328.5|331.44|328.64|331.3|328.5|0
1654547530000|2022-06-06 20:32:10|331.03|328.23|331.03|328.23|331.03|328.23|331.03|328.23|0
1654547540000|2022-06-06 20:32:20|331.1|328.3|331.17|328.37|331.17|328.37|331.1|328.3|0
1654547550000|2022-06-06 20:32:30|331.03|328.23|331.03|328.23|331.03|328.23|331.03|328.23|0
1654547600000|2022-06-06 20:33:20|330.9|328.1|331.03|328.23|331.03|328.23|330.9|328.1|0
1654547630000|2022-06-06 20:33:50|330.9|328.1|330.9|328.1|330.9|328.1|330.9|328.1|0
1654547640000|2022-06-06 20:34:00|330.97|328.17|330.97|328.17|331.03|328.23|330.9|328.1|0
1654547650000|2022-06-06 20:34:10|330.63|327.83|330.76|327.96|330.76|327.96|330.63|327.83|0
1654547660000|2022-06-06 20:34:20|330.63|327.83|330.5|327.7|330.7|327.9|330.5|327.7|0
1654547670000|2022-06-06 20:34:30|330.63|327.83|330.63|327.83|330.63|327.83|330.63|327.83|0
1654547680000|2022-06-06 20:34:40|330.7|327.9|330.63|327.83|330.7|327.9|330.63|327.83|0
1654547690000|2022-06-06 20:34:50|330.5|327.7|330.63|327.83|330.63|327.83|330.5|327.7|0
1654547700000|2022-06-06 20:35:00|330.57|327.77|330.7|327.9|330.7|327.9|330.57|327.77|0
1654547710000|2022-06-06 20:35:10|330.5|327.7|330.36|327.56|330.5|327.7|330.36|327.56|0
1654547720000|2022-06-06 20:35:20|330.23|327.43|330.23|327.43|330.23|327.43|330.23|327.43|0
1654547730000|2022-06-06 20:35:30|330.09|327.29|330.3|327.5|330.3|327.5|330.09|327.29|0
1654547740000|2022-06-06 20:35:40|330.36|327.56|330.36|327.56|330.36|327.56|330.36|327.56|0
1654547750000|2022-06-06 20:35:50|330.5|327.7|330.49|327.69|330.5|327.7|330.49|327.69|0
1654547760000|2022-06-06 20:36:00|330.36|327.56|330.49|327.69|330.49|327.69|330.36|327.56|0
1654547770000|2022-06-06 20:36:10|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1654547780000|2022-06-06 20:36:20|330.9|328.1|330.9|328.1|330.9|328.1|330.9|328.1|0
1654547790000|2022-06-06 20:36:30|330.76|327.96|330.63|327.83|330.76|327.96|330.63|327.83|0
1654547800000|2022-06-06 20:36:40|330.49|327.69|330.36|327.56|330.49|327.69|330.36|327.56|0
1654547810000|2022-06-06 20:36:50|330.49|327.69|330.49|327.69|330.49|327.69|330.49|327.69|0
1654547820000|2022-06-06 20:37:00|330.36|327.56|330.36|327.56|330.36|327.56|330.23|327.43|0
1654547830000|2022-06-06 20:37:10|330.3|327.5|330.49|327.69|330.49|327.69|330.3|327.5|0
1654547840000|2022-06-06 20:37:20|330.36|327.56|330.49|327.69|330.49|327.69|330.36|327.56|0
1654547850000|2022-06-06 20:37:30|330.36|327.56|330.3|327.5|330.36|327.56|330.3|327.5|0
1654547860000|2022-06-06 20:37:40|330.36|327.56|330.23|327.43|330.36|327.56|330.23|327.43|0
1654547870000|2022-06-06 20:37:50|330.36|327.56|330.36|327.56|330.36|327.56|330.36|327.56|0
1654547880000|2022-06-06 20:38:00|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1654547890000|2022-06-06 20:38:10|330.36|327.56|330.23|327.43|330.36|327.56|330.23|327.43|0
1654547900000|2022-06-06 20:38:20|330.36|327.56|330.23|327.43|330.36|327.56|330.23|327.43|0
1654547920000|2022-06-06 20:38:40|330.09|327.29|329.96|327.16|330.09|327.29|329.96|327.16|0
1654547930000|2022-06-06 20:38:50|330.09|327.29|330.09|327.29|330.09|327.29|330.09|327.29|0
1654547940000|2022-06-06 20:39:00|329.96|327.16|329.96|327.16|329.96|327.16|329.96|327.16|0
1654547950000|2022-06-06 20:39:10|330.09|327.29|330.23|327.43|330.23|327.43|330.09|327.29|0
1654547960000|2022-06-06 20:39:20|330.09|327.29|330.09|327.29|330.09|327.29|330.09|327.29|0
1654547980000|2022-06-06 20:39:40|330.36|327.56|330.36|327.56|330.36|327.56|330.36|327.56|0
1654547990000|2022-06-06 20:39:50|330.22|327.42|330.09|327.29|330.22|327.42|330.09|327.29|0
1654548020000|2022-06-06 20:40:20|330.16|327.36|330.22|327.42|330.22|327.42|330.16|327.36|0
1654548030000|2022-06-06 20:40:30|330.36|327.56|330.36|327.56|330.36|327.56|330.36|327.56|0
1654548050000|2022-06-06 20:40:50|330.22|327.42|330.29|327.49|330.29|327.49|330.22|327.42|0
1654548060000|2022-06-06 20:41:00|330.22|327.42|330.36|327.56|330.36|327.56|330.22|327.42|0
1654548070000|2022-06-06 20:41:10|330.49|327.69|330.09|327.29|330.49|327.69|330.09|327.29|0
1654548080000|2022-06-06 20:41:20|330.22|327.42|330.09|327.29|330.22|327.42|330.09|327.29|0
1654548120000|2022-06-06 20:42:00|330.22|327.42|330.22|327.42|330.22|327.42|330.22|327.42|0
1654548150000|2022-06-06 20:42:30|330.36|327.56|330.36|327.56|330.36|327.56|330.36|327.56|0
1654548160000|2022-06-06 20:42:40|330.16|327.36|330.36|327.56|330.36|327.56|330.16|327.36|0
1654548200000|2022-06-06 20:43:20|330.22|327.42|330.22|327.42|330.22|327.42|330.22|327.42|0
1654548210000|2022-06-06 20:43:30|330.36|327.56|330.36|327.56|330.36|327.56|330.36|327.56|0
1654548220000|2022-06-06 20:43:40|330.29|327.49|330.29|327.49|330.29|327.49|330.29|327.49|0
1654548240000|2022-06-06 20:44:00|330.36|327.56|330.43|327.63|330.43|327.63|330.29|327.49|0
1654548250000|2022-06-06 20:44:10|330.36|327.56|330.36|327.56|330.36|327.56|330.36|327.56|0
1654548270000|2022-06-06 20:44:30|330.22|327.42|330.49|327.69|330.49|327.69|330.22|327.42|0
1654548280000|2022-06-06 20:44:40|330.36|327.56|330.22|327.42|330.36|327.56|330.22|327.42|0
1654548340000|2022-06-06 20:45:40|330.36|327.56|330.36|327.56|330.36|327.56|330.36|327.56|0
1654548400000|2022-06-06 20:46:40|330.22|327.42|330.22|327.42|330.22|327.42|330.22|327.42|0
1654548420000|2022-06-06 20:47:00|330.29|327.49|330.22|327.42|330.29|327.49|330.22|327.42|0
1654548460000|2022-06-06 20:47:40|330.36|327.56|330.36|327.56|330.36|327.56|330.36|327.56|0
1654548470000|2022-06-06 20:47:50|330.22|327.42|330.22|327.42|330.22|327.42|330.22|327.42|0
1654548490000|2022-06-06 20:48:10|330.35|327.55|330.22|327.42|330.35|327.55|330.22|327.42|0
1654548500000|2022-06-06 20:48:20|330.35|327.55|330.22|327.42|330.35|327.55|330.22|327.42|0
1654548510000|2022-06-06 20:48:30|330.35|327.55|330.49|327.69|330.49|327.69|330.35|327.55|0
1654548550000|2022-06-06 20:49:10|330.42|327.62|330.35|327.55|330.42|327.62|330.22|327.42|0
1654548600000|2022-06-06 20:50:00|330.09|327.29|330.09|327.29|330.09|327.29|330.09|327.29|0
1654548610000|2022-06-06 20:50:10|330.22|327.42|330.22|327.42|330.22|327.42|330.22|327.42|0
1654548620000|2022-06-06 20:50:20|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1654548650000|2022-06-06 20:50:50|329.55|326.75|329.55|326.75|329.55|326.75|329.55|326.75|0
1654548660000|2022-06-06 20:51:00|329.42|326.62|329.55|326.75|329.55|326.75|329.42|326.62|0
1654548670000|2022-06-06 20:51:10|329.68|326.88|329.55|326.75|329.68|326.88|329.55|326.75|0
1654548680000|2022-06-06 20:51:20|329.75|326.95|329.82|327.02|329.82|327.02|329.75|326.95|0
1654548690000|2022-06-06 20:51:30|329.75|326.95|329.68|326.88|329.75|326.95|329.68|326.88|0
1654548710000|2022-06-06 20:51:50|329.55|326.75|329.68|326.88|329.68|326.88|329.55|326.75|0
1654548720000|2022-06-06 20:52:00|329.55|326.75|329.55|326.75|329.55|326.75|329.55|326.75|0
1654548780000|2022-06-06 20:53:00|329.48|326.68|329.55|326.75|329.55|326.75|329.48|326.68|0
1654548790000|2022-06-06 20:53:10|329.41|326.61|329.41|326.61|329.41|326.61|329.41|326.61|0
1654548800000|2022-06-06 20:53:20|329.55|326.75|329.55|326.75|329.55|326.75|329.55|326.75|0
1654548810000|2022-06-06 20:53:30|329.41|326.61|329.41|326.61|329.41|326.61|329.41|326.61|0
1654548820000|2022-06-06 20:53:40|329.48|326.68|329.55|326.75|329.55|326.75|329.48|326.68|0
1654548830000|2022-06-06 20:53:50|329.62|326.82|329.68|326.88|329.68|326.88|329.62|326.82|0
1654548840000|2022-06-06 20:54:00|329.55|326.75|329.55|326.75|329.55|326.75|329.55|326.75|0
1654548860000|2022-06-06 20:54:20|329.41|326.61|329.48|326.68|329.48|326.68|329.41|326.61|0
1654548870000|2022-06-06 20:54:30|329.41|326.61|329.41|326.61|329.41|326.61|329.41|326.61|0
1654548890000|2022-06-06 20:54:50|329.55|326.75|329.55|326.75|329.55|326.75|329.55|326.75|0
1654548900000|2022-06-06 20:55:00|329.41|326.61|329.41|326.61|329.41|326.61|329.41|326.61|0
1654548910000|2022-06-06 20:55:10|329.55|326.75|329.55|326.75|329.55|326.75|329.55|326.75|0
1654548930000|2022-06-06 20:55:30|329.41|326.61|329.41|326.61|329.41|326.61|329.41|326.61|0
1654548940000|2022-06-06 20:55:40|329.28|326.48|329.28|326.48|329.35|326.55|329.28|326.48|0
1654548950000|2022-06-06 20:55:50|329.41|326.61|329.55|326.75|329.55|326.75|329.41|326.61|0
1654548960000|2022-06-06 20:56:00|329.41|326.61|329.41|326.61|329.41|326.61|329.41|326.61|0
1654548970000|2022-06-06 20:56:10|329.55|326.75|329.55|326.75|329.55|326.75|329.55|326.75|0
1654549020000|2022-06-06 20:57:00|329.41|326.61|329.41|326.61|329.41|326.61|329.41|326.61|0
1654549030000|2022-06-06 20:57:10|329.55|326.75|329.55|326.75|329.55|326.75|329.55|326.75|0
1654549050000|2022-06-06 20:57:30|329.62|326.82|329.55|326.75|329.62|326.82|329.55|326.75|0
1654549060000|2022-06-06 20:57:40|329.41|326.61|329.41|326.61|329.41|326.61|329.41|326.61|0
1654549070000|2022-06-06 20:57:50|329.62|326.82|329.68|326.88|329.68|326.88|329.62|326.82|0
1654549090000|2022-06-06 20:58:10|329.95|327.15|329.95|327.15|329.95|327.15|329.95|327.15|0
1654549100000|2022-06-06 20:58:20|329.81|327.01|329.81|327.01|329.81|327.01|329.81|327.01|0
1654549110000|2022-06-06 20:58:30|329.95|327.15|329.95|327.15|329.95|327.15|329.95|327.15|0
1654549150000|2022-06-06 20:59:10|330.08|327.28|330.08|327.28|330.08|327.28|330.08|327.28|0
1654549170000|2022-06-06 20:59:30|330.22|327.42|330.22|327.42|330.22|327.42|330.22|327.42|0
1654549190000|2022-06-06 20:59:50|330.29|327.49|330.34|327.54|330.34|327.54|330.29|327.49|0
1654549250000|2022-06-06 21:00:50|330.26|327.46|330.38|327.58|330.38|327.58|330.26|327.46|0
1654549270000|2022-06-06 21:01:10|330.32|327.52|330.32|327.52|330.32|327.52|330.32|327.52|0
1654549310000|2022-06-06 21:01:50|330.28|327.48|330.28|327.48|330.28|327.48|330.28|327.48|0
1654549370000|2022-06-06 21:02:50|330.26|327.46|330.26|327.46|330.26|327.46|330.26|327.46|0
1654549440000|2022-06-06 21:04:00|330.28|327.48|330.28|327.48|330.28|327.48|330.28|327.48|0
1654549450000|2022-06-06 21:04:10|330.11|327.31|330.11|327.31|330.11|327.31|330.11|327.31|0
1654549500000|2022-06-06 21:05:00|330.08|327.28|330.08|327.28|330.08|327.28|330.08|327.28|0
1654549520000|2022-06-06 21:05:20|330.05|327.25|329.97|327.17|330.05|327.25|329.97|327.17|0
1654549530000|2022-06-06 21:05:30|329.87|327.07|329.87|327.07|329.87|327.07|329.87|327.07|0
1654549540000|2022-06-06 21:05:40|330.06|327.26|330.06|327.26|330.06|327.26|329.82|327.02|0
1654549560000|2022-06-06 21:06:00|329.89|327.09|329.89|327.09|329.89|327.09|329.89|327.09|0
1654549590000|2022-06-06 21:06:30|329.87|327.07|329.87|327.07|329.87|327.07|329.87|327.07|0
1654549620000|2022-06-06 21:07:00|329.85|327.05|329.85|327.05|329.85|327.05|329.85|327.05|0
1654549630000|2022-06-06 21:07:10|329.82|327.02|329.87|327.07|329.89|327.09|329.82|327.02|0
1654549730000|2022-06-06 21:08:50|330.04|327.24|330.04|327.24|330.04|327.24|330.04|327.24|0
1654549760000|2022-06-06 21:09:20|329.85|327.05|329.85|327.05|329.85|327.05|329.85|327.05|0
1654549770000|2022-06-06 21:09:30|330.04|327.24|330.04|327.24|330.04|327.24|330.04|327.24|0
1654549800000|2022-06-06 21:10:00|329.87|327.07|329.87|327.07|329.87|327.07|329.87|327.07|0
1654549820000|2022-06-06 21:10:20|329.85|327.05|329.85|327.05|329.85|327.05|329.85|327.05|0
1654549830000|2022-06-06 21:10:30|329.87|327.07|329.87|327.07|329.87|327.07|329.87|327.07|0
1654549840000|2022-06-06 21:10:40|330.41|327.61|330.41|327.61|330.41|327.61|330.41|327.61|0
1654549850000|2022-06-06 21:10:50|330.65|327.85|330.24|327.44|330.65|327.85|330.24|327.44|0
1654549860000|2022-06-06 21:11:00|330.26|327.46|330.26|327.46|330.26|327.46|330.26|327.46|0
1654549870000|2022-06-06 21:11:10|330.18|327.38|330.18|327.38|330.18|327.38|330.18|327.38|0
1654549880000|2022-06-06 21:11:20|330.2|327.4|330.2|327.4|330.2|327.4|330.2|327.4|0
1654549890000|2022-06-06 21:11:30|330.18|327.38|330.2|327.4|330.2|327.4|330.18|327.38|0
1654549910000|2022-06-06 21:11:50|330.22|327.42|330.16|327.36|330.22|327.42|330.16|327.36|0
1654549920000|2022-06-06 21:12:00|330.08|327.28|330.08|327.28|330.08|327.28|330.08|327.28|0
1654549930000|2022-06-06 21:12:10|330.71|327.91|330.16|327.36|330.71|327.91|330.16|327.36|0
1654549940000|2022-06-06 21:12:20|329.98|327.18|330.14|327.34|330.14|327.34|329.98|327.18|0
1654549950000|2022-06-06 21:12:30|330.16|327.36|330.16|327.36|330.16|327.36|330.16|327.36|0
1654549990000|2022-06-06 21:13:10|330.24|327.44|330.24|327.44|330.24|327.44|330.24|327.44|0
1654550060000|2022-06-06 21:14:20|330.16|327.36|330.16|327.36|330.16|327.36|330.16|327.36|0
1654550070000|2022-06-06 21:14:30|330.18|327.38|330.18|327.38|330.18|327.38|330.18|327.38|0
1654550090000|2022-06-06 21:14:50|330.16|327.36|330.16|327.36|330.16|327.36|330.16|327.36|0
1654550130000|2022-06-06 21:15:30|330.02|327.22|330.02|327.22|330.02|327.22|330.02|327.22|0
1654550140000|2022-06-06 21:15:40|329.98|327.18|329.98|327.18|329.98|327.18|329.98|327.18|0
1654550150000|2022-06-06 21:15:50|329.96|327.16|329.96|327.16|329.96|327.16|329.96|327.16|0
1654550180000|2022-06-06 21:16:20|330.18|327.38|330.18|327.38|330.18|327.38|330.18|327.38|0
1654550190000|2022-06-06 21:16:30|329.92|327.12|329.92|327.12|329.92|327.12|329.92|327.12|0
1654550200000|2022-06-06 21:16:40|330.18|327.38|330.18|327.38|330.18|327.38|330.18|327.38|0
1654550210000|2022-06-06 21:16:50|330.16|327.36|330.16|327.36|330.16|327.36|330.16|327.36|0
1654550240000|2022-06-06 21:17:20|330.17|327.37|330.17|327.37|330.17|327.37|330.17|327.37|0
1654550280000|2022-06-06 21:18:00|330.2|327.4|330.2|327.4|330.2|327.4|330.2|327.4|0
1654550300000|2022-06-06 21:18:20|330.17|327.37|330.17|327.37|330.17|327.37|330.17|327.37|0
1654550320000|2022-06-06 21:18:40|330.2|327.4|330.2|327.4|330.2|327.4|330.2|327.4|0
1654550370000|2022-06-06 21:19:30|330.17|327.37|330.17|327.37|330.17|327.37|330.17|327.37|0
1654550420000|2022-06-06 21:20:20|330.19|327.39|330.19|327.39|330.19|327.39|330.19|327.39|0
1654550430000|2022-06-06 21:20:30|330.04|327.24|330.04|327.24|330.04|327.24|330.04|327.24|0
1654550460000|2022-06-06 21:21:00|330.29|327.49|330.17|327.37|330.29|327.49|330.17|327.37|0
1654550470000|2022-06-06 21:21:10|330.31|327.51|330.31|327.51|330.31|327.51|330.31|327.51|0
1654550480000|2022-06-06 21:21:20|330.17|327.37|330.33|327.53|330.33|327.53|330.17|327.37|0
1654550500000|2022-06-06 21:21:40|330.17|327.37|330.17|327.37|330.17|327.37|330.17|327.37|0
1654550510000|2022-06-06 21:21:50|330.37|327.57|330.17|327.37|330.37|327.57|330.17|327.37|0
1654550520000|2022-06-06 21:22:00|330.39|327.59|330.19|327.39|330.41|327.61|330.19|327.39|0
1654550530000|2022-06-06 21:22:10|330.35|327.55|330.22|327.42|330.35|327.55|330.19|327.39|0
1654550540000|2022-06-06 21:22:20|330.19|327.39|330.41|327.61|330.41|327.61|330.19|327.39|0
1654550550000|2022-06-06 21:22:30|330.37|327.57|330.16|327.36|330.37|327.57|330.16|327.36|0
1654550580000|2022-06-06 21:23:00|330.17|327.37|330.17|327.37|330.17|327.37|330.17|327.37|0
1654550590000|2022-06-06 21:23:10|330.31|327.51|330.31|327.51|330.31|327.51|330.31|327.51|0
1654550660000|2022-06-06 21:24:20|330.19|327.39|330.19|327.39|330.19|327.39|330.19|327.39|0
1654550670000|2022-06-06 21:24:30|330.17|327.37|330.17|327.37|330.17|327.37|330.17|327.37|0
1654550690000|2022-06-06 21:24:50|330.31|327.51|330.31|327.51|330.31|327.51|330.31|327.51|0
1654550700000|2022-06-06 21:25:00|330.33|327.53|330.33|327.53|330.33|327.53|330.33|327.53|0
1654550820000|2022-06-06 21:27:00|330.37|327.57|330.37|327.57|330.37|327.57|330.37|327.57|0
1654550890000|2022-06-06 21:28:10|330.31|327.51|330.15|327.35|330.31|327.51|330.15|327.35|0
1654551010000|2022-06-06 21:30:10|330.13|327.33|330.13|327.33|330.13|327.33|330.13|327.33|0
1654551070000|2022-06-06 21:31:10|330.29|327.49|330.29|327.49|330.29|327.49|330.29|327.49|0
1654551110000|2022-06-06 21:31:50|330.52|327.72|330.52|327.72|330.52|327.72|330.52|327.72|0
1654551140000|2022-06-06 21:32:20|330.54|327.74|330.54|327.74|330.54|327.74|330.54|327.74|0
1654551180000|2022-06-06 21:33:00|330.62|327.82|330.62|327.82|330.62|327.82|330.62|327.82|0
1654551190000|2022-06-06 21:33:10|330.58|327.78|330.7|327.9|330.7|327.9|330.58|327.78|0
1654551310000|2022-06-06 21:35:10|330.83|328.03|330.83|328.03|330.83|328.03|330.83|328.03|0
1654551350000|2022-06-06 21:35:50|330.74|327.94|330.83|328.03|330.83|328.03|330.74|327.94|0
1654551370000|2022-06-06 21:36:10|330.82|328.02|330.82|328.02|330.82|328.02|330.82|328.02|0
1654551380000|2022-06-06 21:36:20|330.79|327.99|330.79|327.99|330.79|327.99|330.79|327.99|0
1654551410000|2022-06-06 21:36:50|330.89|328.09|330.89|328.09|330.89|328.09|330.89|328.09|0
1654551420000|2022-06-06 21:37:00|330.38|327.58|330.38|327.58|330.38|327.58|330.38|327.58|0
1654551430000|2022-06-06 21:37:10|330.4|327.6|330.42|327.62|330.42|327.62|330.4|327.6|0
1654551440000|2022-06-06 21:37:20|330.44|327.64|330.66|327.86|330.66|327.86|330.42|327.62|0
1654551630000|2022-06-06 21:40:30|330.56|327.76|330.56|327.76|330.56|327.76|330.56|327.76|0
1654551650000|2022-06-06 21:40:50|330.4|327.6|330.4|327.6|330.4|327.6|330.4|327.6|0
1654551750000|2022-06-06 21:42:30|330.42|327.62|330.42|327.62|330.42|327.62|330.42|327.62|0
1654551780000|2022-06-06 21:43:00|330.4|327.6|330.4|327.6|330.4|327.6|330.4|327.6|0
1654551830000|2022-06-06 21:43:50|330.38|327.58|330.38|327.58|330.38|327.58|330.38|327.58|0
1654551920000|2022-06-06 21:45:20|330.26|327.46|330.26|327.46|330.26|327.46|330.26|327.46|0
1654551970000|2022-06-06 21:46:10|330.22|327.42|330.18|327.38|330.22|327.42|330.18|327.38|0
1654551980000|2022-06-06 21:46:20|330.22|327.42|330.12|327.32|330.22|327.42|330.12|327.32|0
1654552000000|2022-06-06 21:46:40|330.22|327.42|330.2|327.4|330.22|327.42|330.2|327.4|0
1654552010000|2022-06-06 21:46:50|330.1|327.3|330.1|327.3|330.1|327.3|330.1|327.3|0
1654552130000|2022-06-06 21:48:50|330.14|327.34|330.14|327.34|330.14|327.34|330.14|327.34|0
1654552140000|2022-06-06 21:49:00|330.24|327.44|330.24|327.44|330.24|327.44|330.24|327.44|0
1654552150000|2022-06-06 21:49:10|330.06|327.26|330.06|327.26|330.06|327.26|330.06|327.26|0
1654552190000|2022-06-06 21:49:50|330.14|327.34|330.14|327.34|330.14|327.34|330.14|327.34|0
1654552250000|2022-06-06 21:50:50|330.28|327.48|330.28|327.48|330.28|327.48|330.28|327.48|0
1654552260000|2022-06-06 21:51:00|330.14|327.34|330.14|327.34|330.14|327.34|330.14|327.34|0
1654552290000|2022-06-06 21:51:30|330.16|327.36|330.16|327.36|330.16|327.36|330.16|327.36|0
1654552300000|2022-06-06 21:51:40|330.2|327.4|330.2|327.4|330.2|327.4|330.2|327.4|0
1654552400000|2022-06-06 21:53:20|330.22|327.42|330.22|327.42|330.22|327.42|330.22|327.42|0
1654552410000|2022-06-06 21:53:30|330.24|327.44|330.24|327.44|330.24|327.44|330.24|327.44|0
1654552440000|2022-06-06 21:54:00|330.14|327.34|330.14|327.34|330.14|327.34|330.14|327.34|0
1654552600000|2022-06-06 21:56:40|330.12|327.32|330.12|327.32|330.12|327.32|330.12|327.32|0
1654552670000|2022-06-06 21:57:50|330.1|327.3|330.1|327.3|330.1|327.3|330.08|327.28|0
1654552680000|2022-06-06 21:58:00|330.08|327.28|329.87|327.07|330.1|327.3|329.87|327.07|0
1654552720000|2022-06-06 21:58:40|329.85|327.05|329.85|327.05|329.85|327.05|329.85|327.05|0
1654552730000|2022-06-06 21:58:50|329.87|327.07|329.87|327.07|329.87|327.07|329.87|327.07|0
1654552740000|2022-06-06 21:59:00|329.85|327.05|329.85|327.05|329.85|327.05|329.85|327.05|0
1654552770000|2022-06-06 21:59:30|329.87|327.07|329.87|327.07|329.87|327.07|329.87|327.07|0
1654552790000|2022-06-06 21:59:50|329.9|327.1|329.85|327.05|329.9|327.1|329.85|327.05|0
1654552800000|2022-06-06 22:00:00|330.39|327.59|329.45|326.65|330.39|327.59|329.45|326.65|0
1654552810000|2022-06-06 22:00:10|329.52|326.72|329.52|326.72|329.65|326.85|329.52|326.72|0
1654552820000|2022-06-06 22:00:20|329.38|326.58|329.78|326.98|329.78|326.98|329.38|326.58|0
1654552830000|2022-06-06 22:00:30|329.85|327.05|329.72|326.92|329.85|327.05|329.72|326.92|0
1654552840000|2022-06-06 22:00:40|329.78|326.98|329.52|326.72|329.99|327.19|329.52|326.72|0
1654552850000|2022-06-06 22:00:50|329.72|326.92|329.52|326.72|329.72|326.92|329.45|326.65|0
1654552860000|2022-06-06 22:01:00|329.18|326.38|329.05|326.25|329.18|326.38|328.98|326.18|0
1654552870000|2022-06-06 22:01:10|329.11|326.31|329.05|326.25|329.11|326.31|328.92|326.12|0
1654552880000|2022-06-06 22:01:20|329.11|326.31|329.18|326.38|329.18|326.38|329.11|326.31|0
1654552890000|2022-06-06 22:01:30|328.98|326.18|329.05|326.25|329.05|326.25|328.92|326.12|0
1654552900000|2022-06-06 22:01:40|328.98|326.18|329.11|326.31|329.11|326.31|328.92|326.12|0
1654552910000|2022-06-06 22:01:50|329.25|326.45|329.25|326.45|329.25|326.45|329.18|326.38|0
1654552920000|2022-06-06 22:02:00|329.32|326.52|329.52|326.72|329.52|326.72|329.32|326.52|0
1654552930000|2022-06-06 22:02:10|329.45|326.65|329.38|326.58|329.45|326.65|329.18|326.38|0
1654552940000|2022-06-06 22:02:20|329.45|326.65|329.45|326.65|329.45|326.65|329.45|326.65|0
1654552950000|2022-06-06 22:02:30|329.38|326.58|329.45|326.65|329.45|326.65|329.38|326.58|0
1654552960000|2022-06-06 22:02:40|329.52|326.72|329.65|326.85|329.78|326.98|329.52|326.72|0
1654552970000|2022-06-06 22:02:50|329.85|327.05|329.85|327.05|329.92|327.12|329.85|327.05|0
1654552980000|2022-06-06 22:03:00|329.78|326.98|329.78|326.98|329.78|326.98|329.78|326.98|0
1654552990000|2022-06-06 22:03:10|329.85|327.05|329.85|327.05|329.85|327.05|329.78|326.98|0
1654553000000|2022-06-06 22:03:20|329.92|327.12|330.19|327.39|330.19|327.39|329.92|327.12|0
1654553010000|2022-06-06 22:03:30|330.25|327.45|330.32|327.52|330.45|327.65|330.25|327.45|0
1654553020000|2022-06-06 22:03:40|330.19|327.39|330.19|327.39|330.19|327.39|330.19|327.39|0
1654553030000|2022-06-06 22:03:50|330.25|327.45|330.32|327.52|330.32|327.52|330.25|327.45|0
1654553040000|2022-06-06 22:04:00|330.45|327.65|330.32|327.52|330.45|327.65|330.32|327.52|0
1654553050000|2022-06-06 22:04:10|330.18|327.38|330.18|327.38|330.18|327.38|330.18|327.38|0
1654553070000|2022-06-06 22:04:30|330.05|327.25|330.05|327.25|330.05|327.25|330.05|327.25|0
1654553090000|2022-06-06 22:04:50|329.99|327.19|329.99|327.19|329.99|327.19|329.99|327.19|0
1654553100000|2022-06-06 22:05:00|329.65|326.85|329.58|326.78|329.72|326.92|329.58|326.78|0
1654553110000|2022-06-06 22:05:10|329.65|326.85|329.65|326.85|329.65|326.85|329.65|326.85|0
1654553140000|2022-06-06 22:05:40|329.72|326.92|329.85|327.05|329.85|327.05|329.72|326.92|0
1654553150000|2022-06-06 22:05:50|329.65|326.85|329.65|326.85|329.65|326.85|329.58|326.78|0
1654553160000|2022-06-06 22:06:00|329.51|326.71|329.38|326.58|329.51|326.71|329.38|326.58|0
1654553180000|2022-06-06 22:06:20|329.51|326.71|329.38|326.58|329.51|326.71|329.38|326.58|0
1654553190000|2022-06-06 22:06:30|329.25|326.45|329.25|326.45|329.25|326.45|329.25|326.45|0
1654553200000|2022-06-06 22:06:40|329.32|326.52|329.25|326.45|329.38|326.58|329.25|326.45|0
1654553210000|2022-06-06 22:06:50|329.38|326.58|329.45|326.65|329.45|326.65|329.25|326.45|0
1654553220000|2022-06-06 22:07:00|329.51|326.71|329.51|326.71|329.51|326.71|329.45|326.65|0
1654553240000|2022-06-06 22:07:20|329.65|326.85|329.72|326.92|329.78|326.98|329.65|326.85|0
1654553250000|2022-06-06 22:07:30|329.65|326.85|329.51|326.71|329.65|326.85|329.51|326.71|0
1654553260000|2022-06-06 22:07:40|329.45|326.65|329.51|326.71|329.51|326.71|329.45|326.65|0
1654553270000|2022-06-06 22:07:50|329.65|326.85|329.72|326.92|329.78|326.98|329.65|326.85|0
1654553280000|2022-06-06 22:08:00|329.65|326.85|329.58|326.78|329.65|326.85|329.58|326.78|0
1654553290000|2022-06-06 22:08:10|329.65|326.85|329.65|326.85|329.65|326.85|329.58|326.78|0
1654553300000|2022-06-06 22:08:20|329.72|326.92|329.78|326.98|329.78|326.98|329.72|326.92|0
1654553310000|2022-06-06 22:08:30|329.91|327.11|329.91|327.11|329.91|327.11|329.91|327.11|0
1654553320000|2022-06-06 22:08:40|330.05|327.25|330.12|327.32|330.18|327.38|330.05|327.25|0
1654553330000|2022-06-06 22:08:50|330.05|327.25|329.91|327.11|330.05|327.25|329.85|327.05|0
1654553340000|2022-06-06 22:09:00|329.85|327.05|329.91|327.11|329.91|327.11|329.85|327.05|0
1654553350000|2022-06-06 22:09:10|329.98|327.18|329.98|327.18|329.98|327.18|329.98|327.18|0
1654553360000|2022-06-06 22:09:20|330.12|327.32|330.32|327.52|330.32|327.52|330.05|327.25|0
1654553380000|2022-06-06 22:09:40|330.25|327.45|330.25|327.45|330.25|327.45|330.12|327.32|0
1654553390000|2022-06-06 22:09:50|330.32|327.52|330.58|327.78|330.58|327.78|330.32|327.52|0
1654553400000|2022-06-06 22:10:00|330.45|327.65|330.58|327.78|330.58|327.78|330.45|327.65|0
1654553410000|2022-06-06 22:10:10|330.52|327.72|330.58|327.78|330.58|327.78|330.52|327.72|0
1654553420000|2022-06-06 22:10:20|330.72|327.92|330.72|327.92|330.72|327.92|330.72|327.92|0
1654553430000|2022-06-06 22:10:30|330.58|327.78|330.72|327.92|330.72|327.92|330.58|327.78|0
1654553440000|2022-06-06 22:10:40|330.65|327.85|330.45|327.65|330.65|327.85|330.39|327.59|0
1654553450000|2022-06-06 22:10:50|330.52|327.72|330.52|327.72|330.58|327.78|330.52|327.72|0
1654553460000|2022-06-06 22:11:00|330.45|327.65|330.32|327.52|330.45|327.65|330.32|327.52|0
1654553470000|2022-06-06 22:11:10|330.39|327.59|330.32|327.52|330.39|327.59|330.32|327.52|0
1654553490000|2022-06-06 22:11:30|330.45|327.65|330.32|327.52|330.45|327.65|330.32|327.52|0
1654553500000|2022-06-06 22:11:40|330.18|327.38|330.18|327.38|330.18|327.38|330.18|327.38|0
1654553510000|2022-06-06 22:11:50|330.25|327.45|330.05|327.25|330.25|327.45|330.05|327.25|0
1654553520000|2022-06-06 22:12:00|330.12|327.32|330.18|327.38|330.18|327.38|330.12|327.32|0
1654553530000|2022-06-06 22:12:10|330.12|327.32|329.85|327.05|330.12|327.32|329.85|327.05|0
1654553540000|2022-06-06 22:12:20|329.91|327.11|329.78|326.98|329.91|327.11|329.78|326.98|0
1654553550000|2022-06-06 22:12:30|329.91|327.11|329.91|327.11|329.91|327.11|329.85|327.05|0
1654553560000|2022-06-06 22:12:40|329.85|327.05|329.78|326.98|329.85|327.05|329.71|326.91|0
1654553570000|2022-06-06 22:12:50|329.91|327.11|329.91|327.11|329.91|327.11|329.91|327.11|0
1654553580000|2022-06-06 22:13:00|329.85|327.05|329.85|327.05|329.85|327.05|329.85|327.05|0
1654553590000|2022-06-06 22:13:10|329.91|327.11|329.91|327.11|329.91|327.11|329.91|327.11|0
1654553600000|2022-06-06 22:13:20|329.98|327.18|330.31|327.51|330.31|327.51|329.98|327.18|0
1654553610000|2022-06-06 22:13:30|330.45|327.65|330.65|327.85|330.65|327.85|330.45|327.65|0
1654553620000|2022-06-06 22:13:40|330.58|327.78|330.52|327.72|330.58|327.78|330.52|327.72|0
1654553630000|2022-06-06 22:13:50|330.38|327.58|330.25|327.45|330.38|327.58|330.25|327.45|0
1654553640000|2022-06-06 22:14:00|330.18|327.38|330.18|327.38|330.18|327.38|330.18|327.38|0
1654553650000|2022-06-06 22:14:10|330.31|327.51|330.58|327.78|330.58|327.78|330.31|327.51|0
1654553660000|2022-06-06 22:14:20|330.52|327.72|330.45|327.65|330.52|327.72|330.45|327.65|0
1654553670000|2022-06-06 22:14:30|330.31|327.51|330.18|327.38|330.31|327.51|330.05|327.25|0
1654553680000|2022-06-06 22:14:40|330.25|327.45|330.31|327.51|330.31|327.51|330.25|327.45|0
1654553690000|2022-06-06 22:14:50|330.18|327.38|329.91|327.11|330.18|327.38|329.91|327.11|0
1654553700000|2022-06-06 22:15:00|330.18|327.38|330.31|327.51|330.31|327.51|330.12|327.32|0
1654553710000|2022-06-06 22:15:10|330.12|327.32|330.05|327.25|330.12|327.32|330.05|327.25|0
1654553720000|2022-06-06 22:15:20|330.25|327.45|330.31|327.51|330.31|327.51|330.25|327.45|0
1654553730000|2022-06-06 22:15:30|330.45|327.65|330.45|327.65|330.45|327.65|330.45|327.65|0
1654553740000|2022-06-06 22:15:40|330.58|327.78|330.31|327.51|330.58|327.78|330.31|327.51|0
1654553760000|2022-06-06 22:16:00|330.38|327.58|330.31|327.51|330.45|327.65|330.31|327.51|0
1654553770000|2022-06-06 22:16:10|330.25|327.45|330.31|327.51|330.31|327.51|330.25|327.45|0
1654553780000|2022-06-06 22:16:20|330.18|327.38|330.18|327.38|330.18|327.38|330.18|327.38|0
1654553800000|2022-06-06 22:16:40|330.11|327.31|329.91|327.11|330.11|327.31|329.91|327.11|0
1654553810000|2022-06-06 22:16:50|329.78|326.98|329.78|326.98|329.85|327.05|329.78|326.98|0
1654553820000|2022-06-06 22:17:00|330.25|327.45|330.31|327.51|330.31|327.51|330.25|327.45|0
1654553830000|2022-06-06 22:17:10|330.45|327.65|330.31|327.51|330.45|327.65|330.31|327.51|0
1654553840000|2022-06-06 22:17:20|330.38|327.58|330.38|327.58|330.45|327.65|330.38|327.58|0
1654553850000|2022-06-06 22:17:30|330.31|327.51|330.38|327.58|330.38|327.58|330.31|327.51|0
1654553860000|2022-06-06 22:17:40|330.31|327.51|330.31|327.51|330.31|327.51|330.31|327.51|0
1654553870000|2022-06-06 22:17:50|330.38|327.58|330.58|327.78|330.72|327.92|330.38|327.58|0
1654553880000|2022-06-06 22:18:00|330.72|327.92|330.72|327.92|330.72|327.92|330.72|327.92|0
1654553890000|2022-06-06 22:18:10|330.85|328.05|330.85|328.05|330.98|328.18|330.85|328.05|0
1654553900000|2022-06-06 22:18:20|330.71|327.91|330.71|327.91|330.71|327.91|330.71|327.91|0
1654553910000|2022-06-06 22:18:30|330.58|327.78|330.98|328.18|330.98|328.18|330.58|327.78|0
1654553920000|2022-06-06 22:18:40|331.12|328.32|330.85|328.05|331.12|328.32|330.85|328.05|0
1654553930000|2022-06-06 22:18:50|331.05|328.25|330.98|328.18|331.05|328.25|330.98|328.18|0
1654553940000|2022-06-06 22:19:00|330.85|328.05|330.92|328.12|330.92|328.12|330.85|328.05|0
1654553950000|2022-06-06 22:19:10|330.85|328.05|330.85|328.05|330.85|328.05|330.85|328.05|0
1654553960000|2022-06-06 22:19:20|330.98|328.18|331.12|328.32|331.12|328.32|330.98|328.18|0
1654553980000|2022-06-06 22:19:40|331.05|328.25|331.12|328.32|331.12|328.32|331.05|328.25|0
1654553990000|2022-06-06 22:19:50|330.98|328.18|330.85|328.05|330.98|328.18|330.85|328.05|0
1654554000000|2022-06-06 22:20:00|330.71|327.91|330.78|327.98|330.78|327.98|330.71|327.91|0
1654554010000|2022-06-06 22:20:10|330.71|327.91|330.92|328.12|330.92|328.12|330.71|327.91|0
1654554020000|2022-06-06 22:20:20|330.98|328.18|330.98|328.18|330.98|328.18|330.98|328.18|0
1654554030000|2022-06-06 22:20:30|331.19|328.39|330.98|328.18|331.19|328.39|330.98|328.18|0
1654554040000|2022-06-06 22:20:40|331.05|328.25|331.19|328.39|331.19|328.39|330.92|328.12|0
1654554050000|2022-06-06 22:20:50|331.25|328.45|330.98|328.18|331.25|328.45|330.98|328.18|0
1654554060000|2022-06-06 22:21:00|331.39|328.59|331.39|328.59|331.39|328.59|331.25|328.45|0
1654554080000|2022-06-06 22:21:20|331.12|328.32|331.25|328.45|331.25|328.45|331.12|328.32|0
1654554100000|2022-06-06 22:21:40|331.12|328.32|331.25|328.45|331.25|328.45|331.12|328.32|0
1654554120000|2022-06-06 22:22:00|331.19|328.39|331.12|328.32|331.32|328.52|331.12|328.32|0
1654554150000|2022-06-06 22:22:30|331.05|328.25|331.05|328.25|331.05|328.25|330.98|328.18|0
1654554160000|2022-06-06 22:22:40|331.12|328.32|331.25|328.45|331.25|328.45|331.12|328.32|0
1654554190000|2022-06-06 22:23:10|331.38|328.58|331.32|328.52|331.38|328.58|331.32|328.52|0
1654554200000|2022-06-06 22:23:20|331.38|328.58|331.25|328.45|331.38|328.58|331.25|328.45|0
1654554210000|2022-06-06 22:23:30|331.32|328.52|331.32|328.52|331.38|328.58|331.32|328.52|0
1654554220000|2022-06-06 22:23:40|331.25|328.45|331.52|328.72|331.52|328.72|331.25|328.45|0
1654554230000|2022-06-06 22:23:50|331.92|329.12|331.79|328.99|331.92|329.12|331.79|328.99|0
1654554240000|2022-06-06 22:24:00|331.65|328.85|331.79|328.99|331.79|328.99|331.65|328.85|0
1654554260000|2022-06-06 22:24:20|331.65|328.85|331.79|328.99|331.79|328.99|331.65|328.85|0
1654554270000|2022-06-06 22:24:30|331.65|328.85|331.65|328.85|331.65|328.85|331.65|328.85|0
1654554280000|2022-06-06 22:24:40|331.72|328.92|331.92|329.12|331.92|329.12|331.72|328.92|0
1654554290000|2022-06-06 22:24:50|331.99|329.19|331.79|328.99|331.99|329.19|331.79|328.99|0
1654554300000|2022-06-06 22:25:00|331.86|329.06|331.79|328.99|331.92|329.12|331.79|328.99|0
1654554310000|2022-06-06 22:25:10|331.65|328.85|331.79|328.99|331.79|328.99|331.65|328.85|0
1654554320000|2022-06-06 22:25:20|331.86|329.06|331.72|328.92|331.86|329.06|331.72|328.92|0
1654554330000|2022-06-06 22:25:30|331.65|328.85|331.65|328.85|331.65|328.85|331.65|328.85|0
1654554340000|2022-06-06 22:25:40|331.59|328.79|331.59|328.79|331.72|328.92|331.59|328.79|0
1654554350000|2022-06-06 22:25:50|331.65|328.85|331.79|328.99|331.92|329.12|331.65|328.85|0
1654554360000|2022-06-06 22:26:00|331.92|329.12|331.86|329.06|331.92|329.12|331.86|329.06|0
1654554370000|2022-06-06 22:26:10|331.92|329.12|331.92|329.12|331.92|329.12|331.92|329.12|0
1654554380000|2022-06-06 22:26:20|331.86|329.06|331.79|328.99|331.86|329.06|331.79|328.99|0
1654554390000|2022-06-06 22:26:30|331.65|328.85|331.65|328.85|331.65|328.85|331.65|328.85|0
1654554410000|2022-06-06 22:26:50|331.59|328.79|331.65|328.85|331.65|328.85|331.59|328.79|0
1654554420000|2022-06-06 22:27:00|331.45|328.65|331.38|328.58|331.45|328.65|331.38|328.58|0
1654554440000|2022-06-06 22:27:20|331.32|328.52|331.32|328.52|331.32|328.52|331.32|328.52|0
1654554450000|2022-06-06 22:27:30|331.25|328.45|331.38|328.58|331.38|328.58|331.25|328.45|0
1654554460000|2022-06-06 22:27:40|331.52|328.72|331.52|328.72|331.52|328.72|331.52|328.72|0
1654554510000|2022-06-06 22:28:30|331.65|328.85|331.65|328.85|331.65|328.85|331.65|328.85|0
1654554520000|2022-06-06 22:28:40|331.79|328.99|331.52|328.72|331.79|328.99|331.52|328.72|0
1654554530000|2022-06-06 22:28:50|331.65|328.85|331.65|328.85|331.65|328.85|331.65|328.85|0
1654554540000|2022-06-06 22:29:00|331.72|328.92|331.79|328.99|331.79|328.99|331.65|328.85|0
1654554550000|2022-06-06 22:29:10|331.92|329.12|331.79|328.99|331.92|329.12|331.79|328.99|0
1654554580000|2022-06-06 22:29:40|331.78|328.98|331.72|328.92|331.78|328.98|331.72|328.92|0
1654554590000|2022-06-06 22:29:50|331.65|328.85|331.59|328.79|331.65|328.85|331.59|328.79|0
1654554600000|2022-06-06 22:30:00|331.65|328.85|331.45|328.65|331.65|328.85|331.45|328.65|0
1654554610000|2022-06-06 22:30:10|331.38|328.58|331.38|328.58|331.38|328.58|331.38|328.58|0
1654554620000|2022-06-06 22:30:20|331.65|328.85|331.65|328.85|331.65|328.85|331.65|328.85|0
1654554640000|2022-06-06 22:30:40|331.78|328.98|331.78|328.98|331.85|329.05|331.78|328.98|0
1654554650000|2022-06-06 22:30:50|331.85|329.05|331.78|328.98|331.85|329.05|331.78|328.98|0
1654554660000|2022-06-06 22:31:00|331.65|328.85|331.65|328.85|331.65|328.85|331.59|328.79|0
1654554680000|2022-06-06 22:31:20|331.72|328.92|331.65|328.85|331.72|328.92|331.65|328.85|0
1654554690000|2022-06-06 22:31:30|331.78|328.98|331.78|328.98|331.78|328.98|331.78|328.98|0
1654554700000|2022-06-06 22:31:40|331.92|329.12|331.78|328.98|331.92|329.12|331.78|328.98|0
1654554710000|2022-06-06 22:31:50|331.85|329.05|331.78|328.98|331.85|329.05|331.78|328.98|0
1654554720000|2022-06-06 22:32:00|331.65|328.85|331.58|328.78|331.65|328.85|331.58|328.78|0
1654554730000|2022-06-06 22:32:10|331.51|328.71|331.51|328.71|331.51|328.71|331.51|328.71|0
1654554740000|2022-06-06 22:32:20|331.45|328.65|331.45|328.65|331.45|328.65|331.45|328.65|0
1654554750000|2022-06-06 22:32:30|331.58|328.78|331.51|328.71|331.58|328.78|331.51|328.71|0
1654554760000|2022-06-06 22:32:40|331.58|328.78|331.65|328.85|331.65|328.85|331.58|328.78|0
1654554770000|2022-06-06 22:32:50|331.78|328.98|331.78|328.98|331.78|328.98|331.78|328.98|0
1654554780000|2022-06-06 22:33:00|331.92|329.12|331.92|329.12|331.92|329.12|331.92|329.12|0
1654554790000|2022-06-06 22:33:10|331.99|329.19|332.26|329.46|332.26|329.46|331.99|329.19|0
1654554800000|2022-06-06 22:33:20|332.19|329.39|332.19|329.39|332.19|329.39|332.19|329.39|0
1654554810000|2022-06-06 22:33:30|332.32|329.52|332.32|329.52|332.32|329.52|332.32|329.52|0
1654554820000|2022-06-06 22:33:40|332.46|329.66|332.39|329.59|332.46|329.66|332.39|329.59|0
1654554830000|2022-06-06 22:33:50|332.46|329.66|332.39|329.59|332.46|329.66|332.39|329.59|0
1654554840000|2022-06-06 22:34:00|332.32|329.52|332.32|329.52|332.32|329.52|332.32|329.52|0
1654554850000|2022-06-06 22:34:10|332.46|329.66|332.32|329.52|332.46|329.66|332.32|329.52|0
1654554870000|2022-06-06 22:34:30|332.39|329.59|332.39|329.59|332.39|329.59|332.39|329.59|0
1654554880000|2022-06-06 22:34:40|332.32|329.52|332.19|329.39|332.32|329.52|332.19|329.39|0
1654554890000|2022-06-06 22:34:50|332.26|329.46|332.32|329.52|332.32|329.52|332.26|329.46|0
1654554900000|2022-06-06 22:35:00|332.26|329.46|332.19|329.39|332.26|329.46|332.19|329.39|0
1654554910000|2022-06-06 22:35:10|332.26|329.46|332.26|329.46|332.26|329.46|332.19|329.39|0
1654554920000|2022-06-06 22:35:20|332.19|329.39|332.05|329.25|332.19|329.39|332.05|329.25|0
1654554930000|2022-06-06 22:35:30|332.12|329.32|332.12|329.32|332.12|329.32|332.12|329.32|0
1654554940000|2022-06-06 22:35:40|332.19|329.39|332.19|329.39|332.19|329.39|332.19|329.39|0
1654554950000|2022-06-06 22:35:50|332.05|329.25|332.05|329.25|332.05|329.25|332.05|329.25|0
1654554970000|2022-06-06 22:36:10|331.99|329.19|331.92|329.12|331.99|329.19|331.92|329.12|0
1654554980000|2022-06-06 22:36:20|331.85|329.05|331.92|329.12|331.92|329.12|331.85|329.05|0
1654554990000|2022-06-06 22:36:30|331.85|329.05|331.78|328.98|331.85|329.05|331.78|328.98|0
1654555000000|2022-06-06 22:36:40|331.65|328.85|331.92|329.12|331.92|329.12|331.65|328.85|0
1654555010000|2022-06-06 22:36:50|332.05|329.25|331.92|329.12|332.05|329.25|331.78|328.98|0
1654555020000|2022-06-06 22:37:00|332.19|329.39|332.12|329.32|332.19|329.39|332.05|329.25|0
1654555030000|2022-06-06 22:37:10|332.19|329.39|332.32|329.52|332.32|329.52|332.12|329.32|0
1654555040000|2022-06-06 22:37:20|332.52|329.72|332.59|329.79|332.59|329.79|332.52|329.72|0
1654555050000|2022-06-06 22:37:30|332.72|329.92|332.86|330.06|332.93|330.13|332.72|329.92|0
1654555060000|2022-06-06 22:37:40|332.72|329.92|332.86|330.06|332.86|330.06|332.72|329.92|0
1654555070000|2022-06-06 22:37:50|333.13|330.33|332.86|330.06|333.13|330.33|332.86|330.06|0
1654555080000|2022-06-06 22:38:00|333.06|330.26|332.99|330.19|333.13|330.33|332.99|330.19|0
1654555090000|2022-06-06 22:38:10|333.4|330.6|333.53|330.73|333.53|330.73|333.26|330.46|0
1654555100000|2022-06-06 22:38:20|333.4|330.6|333.53|330.73|333.53|330.73|333.26|330.46|0
1654555110000|2022-06-06 22:38:30|333.4|330.6|333.26|330.46|333.4|330.6|333.26|330.46|0
1654555120000|2022-06-06 22:38:40|333.4|330.6|333.33|330.53|333.4|330.6|333.26|330.46|0
1654555130000|2022-06-06 22:38:50|333.4|330.6|333.26|330.46|333.4|330.6|333.26|330.46|0
1654555140000|2022-06-06 22:39:00|333.13|330.33|332.99|330.19|333.13|330.33|332.99|330.19|0
1654555160000|2022-06-06 22:39:20|333.13|330.33|333.13|330.33|333.13|330.33|333.13|330.33|0
1654555170000|2022-06-06 22:39:30|332.99|330.19|332.99|330.19|332.99|330.19|332.99|330.19|0
1654555180000|2022-06-06 22:39:40|333.13|330.33|333.26|330.46|333.26|330.46|333.13|330.33|0
1654555190000|2022-06-06 22:39:50|333.13|330.33|333.13|330.33|333.13|330.33|333.13|330.33|0
1654555200000|2022-06-06 22:40:00|332.99|330.19|332.99|330.19|332.99|330.19|332.99|330.19|0
1654555210000|2022-06-06 22:40:10|332.86|330.06|332.86|330.06|332.86|330.06|332.86|330.06|0
1654555220000|2022-06-06 22:40:20|332.99|330.19|332.86|330.06|332.99|330.19|332.86|330.06|0
1654555230000|2022-06-06 22:40:30|332.72|329.92|332.59|329.79|332.72|329.92|332.59|329.79|0
1654555240000|2022-06-06 22:40:40|332.72|329.92|332.99|330.19|332.99|330.19|332.59|329.79|0
1654555260000|2022-06-06 22:41:00|332.86|330.06|332.86|330.06|332.86|330.06|332.86|330.06|0
1654555270000|2022-06-06 22:41:10|332.99|330.19|333.06|330.26|333.06|330.26|332.93|330.13|0
1654555280000|2022-06-06 22:41:20|332.99|330.19|332.86|330.06|332.99|330.19|332.86|330.06|0
1654555290000|2022-06-06 22:41:30|332.72|329.92|332.59|329.79|332.72|329.92|332.59|329.79|0
1654555300000|2022-06-06 22:41:40|332.72|329.92|332.72|329.92|332.72|329.92|332.72|329.92|0
1654555310000|2022-06-06 22:41:50|332.59|329.79|332.45|329.65|332.59|329.79|332.39|329.59|0
1654555320000|2022-06-06 22:42:00|332.66|329.86|332.59|329.79|332.66|329.86|332.59|329.79|0
1654555330000|2022-06-06 22:42:10|332.66|329.86|332.72|329.92|332.72|329.92|332.66|329.86|0
1654555340000|2022-06-06 22:42:20|332.59|329.79|332.72|329.92|332.72|329.92|332.59|329.79|0
1654555350000|2022-06-06 22:42:30|332.59|329.79|332.45|329.65|332.59|329.79|332.45|329.65|0
1654555360000|2022-06-06 22:42:40|332.59|329.79|332.86|330.06|332.86|330.06|332.59|329.79|0
1654555370000|2022-06-06 22:42:50|332.72|329.92|332.79|329.99|332.79|329.99|332.72|329.92|0
1654555380000|2022-06-06 22:43:00|332.99|330.19|332.99|330.19|333.06|330.26|332.99|330.19|0
1654555390000|2022-06-06 22:43:10|333.13|330.33|332.99|330.19|333.13|330.33|332.99|330.19|0
1654555400000|2022-06-06 22:43:20|333.13|330.33|333.13|330.33|333.13|330.33|333.13|330.33|0
1654555410000|2022-06-06 22:43:30|332.99|330.19|332.99|330.19|332.99|330.19|332.99|330.19|0
1654555420000|2022-06-06 22:43:40|333.06|330.26|332.99|330.19|333.13|330.33|332.99|330.19|0
1654555430000|2022-06-06 22:43:50|333.13|330.33|333.13|330.33|333.13|330.33|333.13|330.33|0
1654555440000|2022-06-06 22:44:00|333.2|330.4|333.26|330.46|333.26|330.46|333.2|330.4|0
1654555450000|2022-06-06 22:44:10|332.99|330.19|332.99|330.19|332.99|330.19|332.99|330.19|0
1654555460000|2022-06-06 22:44:20|333.26|330.46|333.4|330.6|333.4|330.6|333.26|330.46|0
1654555480000|2022-06-06 22:44:40|333.26|330.46|333.2|330.4|333.26|330.46|333.13|330.33|0
1654555490000|2022-06-06 22:44:50|333.13|330.33|332.99|330.19|333.13|330.33|332.99|330.19|0
1654555500000|2022-06-06 22:45:00|332.86|330.06|332.99|330.19|332.99|330.19|332.86|330.06|0
1654555520000|2022-06-06 22:45:20|332.72|329.92|332.72|329.92|332.72|329.92|332.72|329.92|0
1654555530000|2022-06-06 22:45:30|332.79|329.99|332.72|329.92|332.79|329.99|332.72|329.92|0
1654555540000|2022-06-06 22:45:40|332.86|330.06|332.72|329.92|332.86|330.06|332.72|329.92|0
1654555570000|2022-06-06 22:46:10|332.86|330.06|332.72|329.92|332.86|330.06|332.72|329.92|0
1654555580000|2022-06-06 22:46:20|332.59|329.79|332.59|329.79|332.59|329.79|332.59|329.79|0
1654555590000|2022-06-06 22:46:30|332.45|329.65|332.45|329.65|332.52|329.72|332.32|329.52|0
1654555600000|2022-06-06 22:46:40|332.52|329.72|332.45|329.65|332.52|329.72|332.45|329.65|0
1654555610000|2022-06-06 22:46:50|332.39|329.59|332.18|329.38|332.39|329.59|332.18|329.38|0
1654555620000|2022-06-06 22:47:00|332.32|329.52|332.32|329.52|332.32|329.52|332.32|329.52|0
1654555650000|2022-06-06 22:47:30|332.18|329.38|332.05|329.25|332.18|329.38|332.05|329.25|0
1654555660000|2022-06-06 22:47:40|332.12|329.32|332.12|329.32|332.12|329.32|332.05|329.25|0
1654555670000|2022-06-06 22:47:50|332.05|329.25|332.12|329.32|332.12|329.32|332.05|329.25|0
1654555680000|2022-06-06 22:48:00|332.18|329.38|332.05|329.25|332.25|329.45|332.05|329.25|0
1654555690000|2022-06-06 22:48:10|332.12|329.32|332.05|329.25|332.12|329.32|332.05|329.25|0
1654555700000|2022-06-06 22:48:20|331.91|329.11|331.98|329.18|331.98|329.18|331.91|329.11|0
1654555710000|2022-06-06 22:48:30|331.91|329.11|332.05|329.25|332.05|329.25|331.91|329.11|0
1654555720000|2022-06-06 22:48:40|332.12|329.32|332.12|329.32|332.12|329.32|332.12|329.32|0
1654555730000|2022-06-06 22:48:50|332.05|329.25|332.18|329.38|332.18|329.38|332.05|329.25|0
1654555740000|2022-06-06 22:49:00|332.12|329.32|332.18|329.38|332.18|329.38|332.12|329.32|0
1654555780000|2022-06-06 22:49:40|332.31|329.51|332.45|329.65|332.45|329.65|332.31|329.51|0
1654555810000|2022-06-06 22:50:10|332.38|329.58|332.18|329.38|332.38|329.58|332.18|329.38|0
1654555820000|2022-06-06 22:50:20|332.04|329.24|332.04|329.24|332.04|329.24|332.04|329.24|0
1654555830000|2022-06-06 22:50:30|332.18|329.38|332.18|329.38|332.18|329.38|332.18|329.38|0
1654555840000|2022-06-06 22:50:40|332.04|329.24|332.04|329.24|332.04|329.24|332.04|329.24|0
1654555850000|2022-06-06 22:50:50|332.18|329.38|332.18|329.38|332.18|329.38|332.18|329.38|0
1654555860000|2022-06-06 22:51:00|332.04|329.24|332.04|329.24|332.04|329.24|332.04|329.24|0
1654555870000|2022-06-06 22:51:10|331.91|329.11|331.91|329.11|331.98|329.18|331.91|329.11|0
1654555880000|2022-06-06 22:51:20|331.77|328.97|331.77|328.97|331.77|328.97|331.77|328.97|0
1654555890000|2022-06-06 22:51:30|331.91|329.11|331.91|329.11|331.91|329.11|331.91|329.11|0
1654555900000|2022-06-06 22:51:40|332.04|329.24|332.04|329.24|332.04|329.24|332.04|329.24|0
1654555910000|2022-06-06 22:51:50|331.91|329.11|332.11|329.31|332.11|329.31|331.91|329.11|0
1654555920000|2022-06-06 22:52:00|332.18|329.38|332.31|329.51|332.31|329.51|332.18|329.38|0
1654560000000|2022-06-07 00:00:00|329.86|327.06|330.07|327.27|330.07|327.27|329.86|327.06|0
1654560010000|2022-06-07 00:00:10|329.93|327.13|330.07|327.27|330.07|327.27|329.93|327.13|0
1654560020000|2022-06-07 00:00:20|329.93|327.13|329.86|327.06|330|327.2|329.86|327.06|0
1654560030000|2022-06-07 00:00:30|330|327.2|330|327.2|330|327.2|330|327.2|0
1654560040000|2022-06-07 00:00:40|330.13|327.33|330.4|327.6|330.4|327.6|330.13|327.33|0
1654560050000|2022-06-07 00:00:50|330.53|327.73|330.53|327.73|330.53|327.73|330.53|327.73|0
1654560060000|2022-06-07 00:01:00|330.67|327.87|330.87|328.07|330.93|328.13|330.67|327.87|0
1654560070000|2022-06-07 00:01:10|330.8|328|330.6|327.8|330.8|328|330.6|327.8|0
1654560080000|2022-06-07 00:01:20|330.67|327.87|330.67|327.87|330.67|327.87|330.53|327.73|0
1654560090000|2022-06-07 00:01:30|330.74|327.94|331.07|328.27|331.07|328.27|330.74|327.94|0
1654560100000|2022-06-07 00:01:40|330.93|328.13|331.07|328.27|331.07|328.27|330.8|328|0
1654560110000|2022-06-07 00:01:50|331.2|328.4|331.54|328.74|331.54|328.74|331.2|328.4|0
1654560120000|2022-06-07 00:02:00|331.41|328.61|331.2|328.4|331.47|328.67|331.2|328.4|0
1654560130000|2022-06-07 00:02:10|331.07|328.27|331.07|328.27|331.07|328.27|331.07|328.27|0
1654560140000|2022-06-07 00:02:20|331.2|328.4|331.07|328.27|331.2|328.4|331.07|328.27|0
1654560150000|2022-06-07 00:02:30|330.87|328.07|330.74|327.94|330.87|328.07|330.74|327.94|0
1654560160000|2022-06-07 00:02:40|330.87|328.07|330.93|328.13|330.93|328.13|330.87|328.07|0
1654560170000|2022-06-07 00:02:50|331|328.2|330.93|328.13|331.07|328.27|330.93|328.13|0
1654560180000|2022-06-07 00:03:00|331.2|328.4|331.47|328.67|331.47|328.67|331.2|328.4|0
1654560190000|2022-06-07 00:03:10|331.41|328.61|331.74|328.94|331.88|329.08|331.41|328.61|0
1654560200000|2022-06-07 00:03:20|331.88|329.08|332.55|329.75|332.55|329.75|331.88|329.08|0
1654560210000|2022-06-07 00:03:30|332.41|329.61|332.55|329.75|332.55|329.75|332.41|329.61|0
1654560220000|2022-06-07 00:03:40|332.68|329.88|332.68|329.88|332.68|329.88|332.68|329.88|0
1654560230000|2022-06-07 00:03:50|332.75|329.95|332.62|329.82|332.82|330.02|332.62|329.82|0
1654560240000|2022-06-07 00:04:00|332.55|329.75|332.68|329.88|332.68|329.88|332.55|329.75|0
1654560250000|2022-06-07 00:04:10|332.62|329.82|332.55|329.75|332.68|329.88|332.55|329.75|0
1654560260000|2022-06-07 00:04:20|332.68|329.88|333.43|330.63|333.43|330.63|332.68|329.88|0
1654560270000|2022-06-07 00:04:30|333.36|330.56|333.22|330.42|333.36|330.56|333.22|330.42|0
1654560280000|2022-06-07 00:04:40|333.29|330.49|333.63|330.83|333.63|330.83|333.29|330.49|0
1654560290000|2022-06-07 00:04:50|333.83|331.03|333.76|330.96|333.83|331.03|333.63|330.83|0
1654560300000|2022-06-07 00:05:00|333.7|330.9|333.97|331.17|333.97|331.17|333.7|330.9|0
1654560310000|2022-06-07 00:05:10|333.76|330.96|333.9|331.1|333.9|331.1|333.76|330.96|0
1654560320000|2022-06-07 00:05:20|334.03|331.23|334.3|331.5|334.3|331.5|334.03|331.23|0
1654560330000|2022-06-07 00:05:30|334.17|331.37|334.17|331.37|334.17|331.37|334.03|331.23|0
1654560340000|2022-06-07 00:05:40|334.03|331.23|334.17|331.37|334.17|331.37|334.03|331.23|0
1654560350000|2022-06-07 00:05:50|334.3|331.5|334.44|331.64|334.44|331.64|334.3|331.5|0
1654560360000|2022-06-07 00:06:00|334.57|331.77|334.51|331.71|334.57|331.77|334.44|331.64|0
1654560370000|2022-06-07 00:06:10|334.44|331.64|334.17|331.37|334.44|331.64|334.17|331.37|0
1654560400000|2022-06-07 00:06:40|334.03|331.23|334.17|331.37|334.17|331.37|334.03|331.23|0
1654560410000|2022-06-07 00:06:50|334.03|331.23|333.83|331.03|334.03|331.23|333.83|331.03|0
1654560420000|2022-06-07 00:07:00|333.76|330.96|333.9|331.1|333.9|331.1|333.76|330.96|0
1654560430000|2022-06-07 00:07:10|333.97|331.17|334.3|331.5|334.3|331.5|333.97|331.17|0
1654560440000|2022-06-07 00:07:20|334.44|331.64|334.3|331.5|334.44|331.64|334.3|331.5|0
1654560450000|2022-06-07 00:07:30|334.37|331.57|334.98|332.18|334.98|332.18|334.37|331.57|0
1654560460000|2022-06-07 00:07:40|334.84|332.04|334.57|331.77|334.98|332.18|334.57|331.77|0
1654560470000|2022-06-07 00:07:50|334.51|331.71|334.71|331.91|334.84|332.04|334.51|331.71|0
1654560480000|2022-06-07 00:08:00|334.64|331.84|334.44|331.64|334.64|331.84|334.44|331.64|0
1654560490000|2022-06-07 00:08:10|334.3|331.5|334.17|331.37|334.3|331.5|334.17|331.37|0
1654560500000|2022-06-07 00:08:20|334.03|331.23|334.03|331.23|334.03|331.23|334.03|331.23|0
1654560510000|2022-06-07 00:08:30|334.17|331.37|334.03|331.23|334.17|331.37|334.03|331.23|0
1654560520000|2022-06-07 00:08:40|334.17|331.37|334.17|331.37|334.17|331.37|334.17|331.37|0
1654560530000|2022-06-07 00:08:50|334.03|331.23|334.24|331.44|334.24|331.44|334.03|331.23|0
1654560540000|2022-06-07 00:09:00|334.3|331.5|334.71|331.91|334.71|331.91|334.3|331.5|0
1654560550000|2022-06-07 00:09:10|334.84|332.04|334.71|331.91|334.84|332.04|334.71|331.91|0
1654560560000|2022-06-07 00:09:20|334.78|331.98|334.98|332.18|334.98|332.18|334.78|331.98|0
1654560570000|2022-06-07 00:09:30|334.71|331.91|334.71|331.91|334.71|331.91|334.71|331.91|0
1654560580000|2022-06-07 00:09:40|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1654560590000|2022-06-07 00:09:50|334.71|331.91|334.78|331.98|334.84|332.04|334.71|331.91|0
1654560600000|2022-06-07 00:10:00|334.84|332.04|334.71|331.91|334.84|332.04|334.71|331.91|0
1654560610000|2022-06-07 00:10:10|334.78|331.98|334.98|332.18|334.98|332.18|334.78|331.98|0
1654560620000|2022-06-07 00:10:20|335.11|332.31|335.25|332.45|335.25|332.45|335.11|332.31|0
1654560630000|2022-06-07 00:10:30|335.11|332.31|335.11|332.31|335.11|332.31|334.84|332.04|0
1654560640000|2022-06-07 00:10:40|335.18|332.38|335.11|332.31|335.18|332.38|335.11|332.31|0
1654560650000|2022-06-07 00:10:50|335.18|332.38|335.11|332.31|335.18|332.38|335.11|332.31|0
1654560660000|2022-06-07 00:11:00|335.38|332.58|335.38|332.58|335.38|332.58|335.38|332.58|0
1654560670000|2022-06-07 00:11:10|335.32|332.52|335.52|332.72|335.52|332.72|335.11|332.31|0
1654560680000|2022-06-07 00:11:20|335.38|332.58|335.52|332.72|335.52|332.72|335.38|332.58|0
1654560690000|2022-06-07 00:11:30|335.38|332.58|335.38|332.58|335.38|332.58|335.38|332.58|0
1654560700000|2022-06-07 00:11:40|335.25|332.45|335.18|332.38|335.25|332.45|335.18|332.38|0
1654560710000|2022-06-07 00:11:50|335.25|332.45|335.11|332.31|335.25|332.45|335.11|332.31|0
1654560720000|2022-06-07 00:12:00|335.25|332.45|335.52|332.72|335.52|332.72|335.25|332.45|0
1654560730000|2022-06-07 00:12:10|335.66|332.86|335.66|332.86|335.66|332.86|335.38|332.58|0
1654560740000|2022-06-07 00:12:20|335.59|332.79|335.66|332.86|335.66|332.86|335.59|332.79|0
1654560750000|2022-06-07 00:12:30|335.79|332.99|335.79|332.99|335.79|332.99|335.66|332.86|0
1654560760000|2022-06-07 00:12:40|335.65|332.85|335.65|332.85|335.65|332.85|335.65|332.85|0
1654560770000|2022-06-07 00:12:50|335.59|332.79|335.59|332.79|335.59|332.79|335.59|332.79|0
1654560780000|2022-06-07 00:13:00|335.65|332.85|335.38|332.58|335.65|332.85|335.38|332.58|0
1654560790000|2022-06-07 00:13:10|335.25|332.45|335.25|332.45|335.25|332.45|335.25|332.45|0
1654560810000|2022-06-07 00:13:30|335.11|332.31|335.79|332.99|335.79|332.99|335.11|332.31|0
1654560820000|2022-06-07 00:13:40|335.65|332.85|335.52|332.72|335.65|332.85|335.52|332.72|0
1654560830000|2022-06-07 00:13:50|335.25|332.45|335.25|332.45|335.25|332.45|335.11|332.31|0
1654560840000|2022-06-07 00:14:00|335.38|332.58|335.11|332.31|335.38|332.58|335.11|332.31|0
1654560850000|2022-06-07 00:14:10|334.98|332.18|334.84|332.04|334.98|332.18|334.84|332.04|0
1654560860000|2022-06-07 00:14:20|334.98|332.18|335.11|332.31|335.11|332.31|334.98|332.18|0
1654560870000|2022-06-07 00:14:30|334.98|332.18|334.98|332.18|334.98|332.18|334.98|332.18|0
1654560880000|2022-06-07 00:14:40|335.11|332.31|335.38|332.58|335.38|332.58|335.11|332.31|0
1654560890000|2022-06-07 00:14:50|335.52|332.72|335.45|332.65|335.65|332.85|335.45|332.65|0
1654560900000|2022-06-07 00:15:00|335.59|332.79|336.2|333.4|336.27|333.47|335.59|332.79|0
1654560910000|2022-06-07 00:15:10|336.33|333.53|336|333.2|336.33|333.53|336|333.2|0
1654560920000|2022-06-07 00:15:20|335.93|333.13|336|333.2|336|333.2|335.93|333.13|0
1654560930000|2022-06-07 00:15:30|336.06|333.26|335.79|332.99|336.06|333.26|335.79|332.99|0
1654560940000|2022-06-07 00:15:40|335.32|332.52|335.05|332.25|335.32|332.52|335.05|332.25|0
1654560950000|2022-06-07 00:15:50|335.11|332.31|335.05|332.25|335.18|332.38|335.05|332.25|0
1654560960000|2022-06-07 00:16:00|334.98|332.18|334.98|332.18|334.98|332.18|334.84|332.04|0
1654560970000|2022-06-07 00:16:10|334.84|332.04|334.91|332.11|334.91|332.11|334.84|332.04|0
1654560980000|2022-06-07 00:16:20|334.84|332.04|334.84|332.04|334.84|332.04|334.7|331.9|0
1654560990000|2022-06-07 00:16:30|334.7|331.9|334.7|331.9|334.7|331.9|334.57|331.77|0
1654561000000|2022-06-07 00:16:40|334.5|331.7|334.5|331.7|334.5|331.7|334.5|331.7|0
1654561010000|2022-06-07 00:16:50|334.57|331.77|334.7|331.9|334.7|331.9|334.57|331.77|0
1654561020000|2022-06-07 00:17:00|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1654561030000|2022-06-07 00:17:10|334.77|331.97|334.84|332.04|334.84|332.04|334.7|331.9|0
1654561040000|2022-06-07 00:17:20|334.7|331.9|334.7|331.9|334.7|331.9|334.7|331.9|0
1654561050000|2022-06-07 00:17:30|334.84|332.04|334.7|331.9|334.84|332.04|334.7|331.9|0
1654561060000|2022-06-07 00:17:40|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1654561070000|2022-06-07 00:17:50|334.97|332.17|334.97|332.17|334.97|332.17|334.97|332.17|0
1654561080000|2022-06-07 00:18:00|335.11|332.31|334.97|332.17|335.11|332.31|334.97|332.17|0
1654561090000|2022-06-07 00:18:10|335.11|332.31|335.11|332.31|335.11|332.31|335.11|332.31|0
1654561120000|2022-06-07 00:18:40|334.97|332.17|335.11|332.31|335.11|332.31|334.97|332.17|0
1654561130000|2022-06-07 00:18:50|334.97|332.17|334.97|332.17|334.97|332.17|334.97|332.17|0
1654561140000|2022-06-07 00:19:00|334.91|332.11|334.84|332.04|334.91|332.11|334.84|332.04|0
1654561150000|2022-06-07 00:19:10|334.91|332.11|334.97|332.17|334.97|332.17|334.91|332.11|0
1654561160000|2022-06-07 00:19:20|335.11|332.31|335.11|332.31|335.11|332.31|335.11|332.31|0
1654561170000|2022-06-07 00:19:30|334.97|332.17|334.84|332.04|334.97|332.17|334.84|332.04|0
1654561180000|2022-06-07 00:19:40|334.97|332.17|334.91|332.11|334.97|332.17|334.91|332.11|0
1654561190000|2022-06-07 00:19:50|334.97|332.17|334.84|332.04|334.97|332.17|334.84|332.04|0
1654561200000|2022-06-07 00:20:00|335.18|332.38|334.97|332.17|335.18|332.38|334.97|332.17|0
1654561210000|2022-06-07 00:20:10|335.11|332.31|334.97|332.17|335.11|332.31|334.97|332.17|0
1654561220000|2022-06-07 00:20:20|335.11|332.31|334.97|332.17|335.11|332.31|334.97|332.17|0
1654561230000|2022-06-07 00:20:30|335.24|332.44|335.31|332.51|335.31|332.51|335.24|332.44|0
1654561240000|2022-06-07 00:20:40|335.24|332.44|335.31|332.51|335.31|332.51|335.24|332.44|0
1654561250000|2022-06-07 00:20:50|335.38|332.58|335.65|332.85|335.65|332.85|335.38|332.58|0
1654561260000|2022-06-07 00:21:00|335.79|332.99|335.79|332.99|335.79|332.99|335.79|332.99|0
1654561270000|2022-06-07 00:21:10|335.92|333.12|335.79|332.99|335.92|333.12|335.79|332.99|0
1654561280000|2022-06-07 00:21:20|335.92|333.12|336.06|333.26|336.06|333.26|335.92|333.12|0
1654561290000|2022-06-07 00:21:30|335.92|333.12|335.92|333.12|335.92|333.12|335.92|333.12|0
1654561300000|2022-06-07 00:21:40|335.86|333.06|335.86|333.06|335.86|333.06|335.79|332.99|0
1654561310000|2022-06-07 00:21:50|335.92|333.12|336.06|333.26|336.06|333.26|335.92|333.12|0
1654561320000|2022-06-07 00:22:00|336.33|333.53|336.19|333.39|336.33|333.53|336.19|333.39|0
1654561340000|2022-06-07 00:22:20|336.13|333.33|336.06|333.26|336.19|333.39|336.06|333.26|0
1654561350000|2022-06-07 00:22:30|335.92|333.12|335.79|332.99|335.92|333.12|335.79|332.99|0
1654561360000|2022-06-07 00:22:40|335.72|332.92|335.72|332.92|335.72|332.92|335.72|332.92|0
1654561370000|2022-06-07 00:22:50|335.65|332.85|335.79|332.99|335.79|332.99|335.65|332.85|0
1654561380000|2022-06-07 00:23:00|335.65|332.85|335.65|332.85|335.79|332.99|335.65|332.85|0
1654561390000|2022-06-07 00:23:10|335.51|332.71|335.79|332.99|335.79|332.99|335.51|332.71|0
1654561400000|2022-06-07 00:23:20|335.72|332.92|335.65|332.85|335.72|332.92|335.65|332.85|0
1654561420000|2022-06-07 00:23:40|335.79|332.99|336.06|333.26|336.06|333.26|335.79|332.99|0
1654561430000|2022-06-07 00:23:50|335.92|333.12|335.92|333.12|335.99|333.19|335.92|333.12|0
1654561440000|2022-06-07 00:24:00|336.06|333.26|336.06|333.26|336.13|333.33|336.06|333.26|0
1654561450000|2022-06-07 00:24:10|336.19|333.39|336.19|333.39|336.19|333.39|336.19|333.39|0
1654561460000|2022-06-07 00:24:20|336.46|333.66|336.46|333.66|336.46|333.66|336.46|333.66|0
1654561470000|2022-06-07 00:24:30|336.33|333.53|336.46|333.66|336.46|333.66|336.33|333.53|0
1654561480000|2022-06-07 00:24:40|336.4|333.6|336.4|333.6|336.46|333.66|336.4|333.6|0
1654561490000|2022-06-07 00:24:50|336.53|333.73|336.33|333.53|336.53|333.73|336.33|333.53|0
1654561500000|2022-06-07 00:25:00|336.46|333.66|336.6|333.8|336.74|333.94|336.46|333.66|0
1654561510000|2022-06-07 00:25:10|336.46|333.66|336.33|333.53|336.46|333.66|336.33|333.53|0
1654561530000|2022-06-07 00:25:30|336.4|333.6|336.6|333.8|336.6|333.8|336.4|333.6|0
1654561540000|2022-06-07 00:25:40|336.53|333.73|336.6|333.8|336.6|333.8|336.53|333.73|0
1654561550000|2022-06-07 00:25:50|336.53|333.73|336.6|333.8|336.6|333.8|336.53|333.73|0
1654561560000|2022-06-07 00:26:00|336.46|333.66|336.74|333.94|336.74|333.94|336.46|333.66|0
1654561570000|2022-06-07 00:26:10|336.81|334.01|336.74|333.94|336.87|334.07|336.74|333.94|0
1654561590000|2022-06-07 00:26:30|336.6|333.8|336.74|333.94|336.74|333.94|336.6|333.8|0
1654561600000|2022-06-07 00:26:40|336.73|333.93|336.73|333.93|336.73|333.93|336.73|333.93|0
1654561610000|2022-06-07 00:26:50|336.6|333.8|336.67|333.87|336.67|333.87|336.6|333.8|0
1654561620000|2022-06-07 00:27:00|336.73|333.93|336.73|333.93|336.73|333.93|336.73|333.93|0
1654561640000|2022-06-07 00:27:20|336.6|333.8|336.46|333.66|336.6|333.8|336.46|333.66|0
1654561650000|2022-06-07 00:27:30|336.4|333.6|336.46|333.66|336.46|333.66|336.4|333.6|0
1654561660000|2022-06-07 00:27:40|336.33|333.53|336.19|333.39|336.4|333.6|336.19|333.39|0
1654561670000|2022-06-07 00:27:50|336.26|333.46|336.33|333.53|336.33|333.53|336.19|333.39|0
1654561680000|2022-06-07 00:28:00|336.4|333.6|336.33|333.53|336.46|333.66|336.33|333.53|0
1654561690000|2022-06-07 00:28:10|336.46|333.66|336.4|333.6|336.46|333.66|336.4|333.6|0
1654561700000|2022-06-07 00:28:20|336.73|333.93|336.73|333.93|336.73|333.93|336.73|333.93|0
1654561720000|2022-06-07 00:28:40|336.8|334|336.73|333.93|336.8|334|336.73|333.93|0
1654561730000|2022-06-07 00:28:50|336.6|333.8|336.6|333.8|336.6|333.8|336.6|333.8|0
1654561750000|2022-06-07 00:29:10|336.73|333.93|336.73|333.93|336.73|333.93|336.6|333.8|0
1654561760000|2022-06-07 00:29:20|336.6|333.8|336.6|333.8|336.6|333.8|336.6|333.8|0
1654561770000|2022-06-07 00:29:30|336.33|333.53|336.33|333.53|336.33|333.53|336.33|333.53|0
1654561780000|2022-06-07 00:29:40|336.26|333.46|336.19|333.39|336.26|333.46|336.19|333.39|0
1654561790000|2022-06-07 00:29:50|336.05|333.25|336.12|333.32|336.12|333.32|336.05|333.25|0
1654561800000|2022-06-07 00:30:00|336.19|333.39|336.33|333.53|336.33|333.53|336.12|333.32|0
1654561810000|2022-06-07 00:30:10|336.46|333.66|336.33|333.53|336.46|333.66|336.33|333.53|0
1654561820000|2022-06-07 00:30:20|336.53|333.73|336.53|333.73|336.53|333.73|336.53|333.73|0
1654561830000|2022-06-07 00:30:30|336.6|333.8|336.53|333.73|336.6|333.8|336.53|333.73|0
1654561840000|2022-06-07 00:30:40|336.46|333.66|336.46|333.66|336.46|333.66|336.46|333.66|0
1654561850000|2022-06-07 00:30:50|336.4|333.6|336.46|333.66|336.46|333.66|336.4|333.6|0
1654561860000|2022-06-07 00:31:00|336.6|333.8|336.73|333.93|336.73|333.93|336.6|333.8|0
1654561870000|2022-06-07 00:31:10|336.87|334.07|336.87|334.07|336.87|334.07|336.87|334.07|0
1654561900000|2022-06-07 00:31:40|336.8|334|336.73|333.93|336.8|334|336.73|333.93|0
1654561920000|2022-06-07 00:32:00|337|334.2|337|334.2|337|334.2|337|334.2|0
1654561930000|2022-06-07 00:32:10|336.87|334.07|336.87|334.07|336.87|334.07|336.87|334.07|0
1654561940000|2022-06-07 00:32:20|337.14|334.34|337.14|334.34|337.14|334.34|337.14|334.34|0
1654561960000|2022-06-07 00:32:40|337.28|334.48|337|334.2|337.28|334.48|337|334.2|0
1654561970000|2022-06-07 00:32:50|337.07|334.27|337.14|334.34|337.14|334.34|337.07|334.27|0
1654561980000|2022-06-07 00:33:00|337.28|334.48|337.35|334.55|337.35|334.55|337.28|334.48|0
1654561990000|2022-06-07 00:33:10|337.28|334.48|337.41|334.61|337.41|334.61|337.28|334.48|0
1654562000000|2022-06-07 00:33:20|338.23|335.43|337.96|335.16|338.23|335.43|337.96|335.16|0
1654562010000|2022-06-07 00:33:30|338.03|335.23|338.23|335.43|338.23|335.43|338.03|335.23|0
1654562020000|2022-06-07 00:33:40|338.37|335.57|338.5|335.7|338.5|335.7|338.37|335.57|0
1654562030000|2022-06-07 00:33:50|338.37|335.57|338.23|335.43|338.37|335.57|338.23|335.43|0
1654562050000|2022-06-07 00:34:10|338.37|335.57|338.37|335.57|338.37|335.57|338.37|335.57|0
1654562060000|2022-06-07 00:34:20|338.5|335.7|338.37|335.57|338.5|335.7|338.37|335.57|0
1654562080000|2022-06-07 00:34:40|338.23|335.43|338.3|335.5|338.3|335.5|338.23|335.43|0
1654562090000|2022-06-07 00:34:50|338.23|335.43|338.23|335.43|338.23|335.43|338.23|335.43|0
1654562110000|2022-06-07 00:35:10|337.55|334.75|337.48|334.68|337.55|334.75|337.48|334.68|0
1654562120000|2022-06-07 00:35:20|337.41|334.61|337.28|334.48|337.55|334.75|337.28|334.48|0
1654562130000|2022-06-07 00:35:30|337.41|334.61|337.55|334.75|337.75|334.95|337.41|334.61|0
1654562140000|2022-06-07 00:35:40|337.68|334.88|337.68|334.88|337.82|335.02|337.68|334.88|0
1654562150000|2022-06-07 00:35:50|337.62|334.82|337.41|334.61|337.62|334.82|337.41|334.61|0
1654562160000|2022-06-07 00:36:00|337.27|334.47|337.55|334.75|337.55|334.75|337.27|334.47|0
1654562170000|2022-06-07 00:36:10|337.68|334.88|337.75|334.95|337.75|334.95|337.68|334.88|0
1654562180000|2022-06-07 00:36:20|337.55|334.75|337.41|334.61|337.55|334.75|337.41|334.61|0
1654562200000|2022-06-07 00:36:40|337.55|334.75|337.82|335.02|337.82|335.02|337.55|334.75|0
1654562210000|2022-06-07 00:36:50|337.55|334.75|337.68|334.88|337.68|334.88|337.41|334.61|0
1654562220000|2022-06-07 00:37:00|337.55|334.75|337.27|334.47|337.55|334.75|337.27|334.47|0
1654562230000|2022-06-07 00:37:10|337.48|334.68|337.41|334.61|337.48|334.68|337.41|334.61|0
1654562240000|2022-06-07 00:37:20|337.55|334.75|337.41|334.61|337.55|334.75|337.41|334.61|0
1654562250000|2022-06-07 00:37:30|337.27|334.47|337.41|334.61|337.41|334.61|337.27|334.47|0
1654562260000|2022-06-07 00:37:40|337.27|334.47|337.27|334.47|337.41|334.61|337.27|334.47|0
1654562270000|2022-06-07 00:37:50|337.14|334.34|337.14|334.34|337.14|334.34|337.14|334.34|0
1654562280000|2022-06-07 00:38:00|337.27|334.47|337.27|334.47|337.27|334.47|337.27|334.47|0
1654562290000|2022-06-07 00:38:10|337.21|334.41|337.14|334.34|337.21|334.41|337.14|334.34|0
1654562300000|2022-06-07 00:38:20|337.07|334.27|336.73|333.93|337.07|334.27|336.73|333.93|0
1654562310000|2022-06-07 00:38:30|336.87|334.07|336.87|334.07|336.87|334.07|336.87|334.07|0
1654562320000|2022-06-07 00:38:40|336.73|333.93|336.73|333.93|336.73|333.93|336.73|333.93|0
1654562350000|2022-06-07 00:39:10|336.59|333.79|336.59|333.79|336.59|333.79|336.59|333.79|0
1654562370000|2022-06-07 00:39:30|336.53|333.73|336.32|333.52|336.53|333.73|336.32|333.52|0
1654562380000|2022-06-07 00:39:40|336.26|333.46|336.26|333.46|336.26|333.46|336.26|333.46|0
1654562390000|2022-06-07 00:39:50|336.19|333.39|336.19|333.39|336.19|333.39|336.19|333.39|0
1654562400000|2022-06-07 00:40:00|336.05|333.25|336.19|333.39|336.32|333.52|336.05|333.25|0
1654562410000|2022-06-07 00:40:10|336.32|333.52|336.18|333.38|336.32|333.52|336.18|333.38|0
1654562420000|2022-06-07 00:40:20|336.32|333.52|336.18|333.38|336.32|333.52|336.18|333.38|0
1654562430000|2022-06-07 00:40:30|336.12|333.32|336.26|333.46|336.26|333.46|336.12|333.32|0
1654562440000|2022-06-07 00:40:40|336.32|333.52|336.18|333.38|336.32|333.52|336.18|333.38|0
1654562450000|2022-06-07 00:40:50|336.26|333.46|336.26|333.46|336.26|333.46|336.26|333.46|0
1654562460000|2022-06-07 00:41:00|336.32|333.52|336.32|333.52|336.32|333.52|336.32|333.52|0
1654562470000|2022-06-07 00:41:10|336.46|333.66|336.46|333.66|336.46|333.66|336.39|333.59|0
1654562480000|2022-06-07 00:41:20|336.59|333.79|336.39|333.59|336.59|333.79|336.39|333.59|0
1654562490000|2022-06-07 00:41:30|336.46|333.66|336.46|333.66|336.46|333.66|336.46|333.66|0
1654562500000|2022-06-07 00:41:40|336.39|333.59|336.39|333.59|336.39|333.59|336.39|333.59|0
1654562510000|2022-06-07 00:41:50|336.32|333.52|336.25|333.45|336.32|333.52|336.25|333.45|0
1654562520000|2022-06-07 00:42:00|336.32|333.52|336.32|333.52|336.32|333.52|336.32|333.52|0
1654562530000|2022-06-07 00:42:10|336.18|333.38|336.18|333.38|336.18|333.38|336.18|333.38|0
1654562540000|2022-06-07 00:42:20|336.46|333.66|336.46|333.66|336.46|333.66|336.46|333.66|0
1654562580000|2022-06-07 00:43:00|336.59|333.79|336.59|333.79|336.59|333.79|336.59|333.79|0
1654562590000|2022-06-07 00:43:10|336.66|333.86|336.59|333.79|336.73|333.93|336.59|333.79|0
1654562610000|2022-06-07 00:43:30|336.46|333.66|336.46|333.66|336.46|333.66|336.46|333.66|0
1654562620000|2022-06-07 00:43:40|336.32|333.52|336.32|333.52|336.32|333.52|336.25|333.45|0
1654562630000|2022-06-07 00:43:50|336.25|333.45|336.18|333.38|336.25|333.45|336.18|333.38|0
1654562640000|2022-06-07 00:44:00|336.05|333.25|336.12|333.32|336.12|333.32|336.05|333.25|0
1654562650000|2022-06-07 00:44:10|336.18|333.38|336.18|333.38|336.18|333.38|336.05|333.25|0
1654562670000|2022-06-07 00:44:30|336.12|333.32|335.98|333.18|336.12|333.32|335.91|333.11|0
1654562680000|2022-06-07 00:44:40|336.05|333.25|335.91|333.11|336.18|333.38|335.91|333.11|0
1654562700000|2022-06-07 00:45:00|336.05|333.25|335.91|333.11|336.05|333.25|335.91|333.11|0
1654562720000|2022-06-07 00:45:20|336.05|333.25|336.05|333.25|336.05|333.25|335.98|333.18|0
1654562740000|2022-06-07 00:45:40|336.18|333.38|336.32|333.52|336.32|333.52|336.18|333.38|0
1654562750000|2022-06-07 00:45:50|336.25|333.45|336.18|333.38|336.25|333.45|336.18|333.38|0
1654562760000|2022-06-07 00:46:00|336.25|333.45|336.18|333.38|336.25|333.45|336.18|333.38|0
1654562770000|2022-06-07 00:46:10|336.25|333.45|336.05|333.25|336.25|333.45|336.05|333.25|0
1654562780000|2022-06-07 00:46:20|336.12|333.32|336.32|333.52|336.32|333.52|336.12|333.32|0
1654562790000|2022-06-07 00:46:30|336.18|333.38|336.18|333.38|336.25|333.45|336.18|333.38|0
1654562800000|2022-06-07 00:46:40|336.25|333.45|336.32|333.52|336.32|333.52|336.25|333.45|0
1654562820000|2022-06-07 00:47:00|336.39|333.59|336.39|333.59|336.39|333.59|336.39|333.59|0
1654562830000|2022-06-07 00:47:10|336.45|333.65|336.59|333.79|336.73|333.93|336.45|333.65|0
1654562840000|2022-06-07 00:47:20|336.66|333.86|337|334.2|337|334.2|336.59|333.79|0
1654562850000|2022-06-07 00:47:30|336.86|334.06|336.73|333.93|336.86|334.06|336.73|333.93|0
1654562860000|2022-06-07 00:47:40|336.59|333.79|336.59|333.79|336.59|333.79|336.59|333.79|0
1654562870000|2022-06-07 00:47:50|336.45|333.65|336.45|333.65|336.45|333.65|336.32|333.52|0
1654562880000|2022-06-07 00:48:00|336.52|333.72|336.52|333.72|336.52|333.72|336.52|333.72|0
1654562890000|2022-06-07 00:48:10|336.66|333.86|336.59|333.79|336.72|333.92|336.59|333.79|0
1654562900000|2022-06-07 00:48:20|336.72|333.92|336.59|333.79|336.72|333.92|336.59|333.79|0
1654562910000|2022-06-07 00:48:30|336.66|333.86|336.66|333.86|336.66|333.86|336.66|333.86|0
1654562920000|2022-06-07 00:48:40|336.59|333.79|336.25|333.45|336.59|333.79|336.25|333.45|0
1654562930000|2022-06-07 00:48:50|336.18|333.38|336.18|333.38|336.18|333.38|336.18|333.38|0
1654562940000|2022-06-07 00:49:00|336.12|333.32|336.05|333.25|336.12|333.32|336.05|333.25|0
1654562950000|2022-06-07 00:49:10|336.04|333.24|336.04|333.24|336.04|333.24|336.04|333.24|0
1654562960000|2022-06-07 00:49:20|336.12|333.32|336.12|333.32|336.12|333.32|336.12|333.32|0
1654562970000|2022-06-07 00:49:30|335.91|333.11|335.91|333.11|336.04|333.24|335.91|333.11|0
1654562980000|2022-06-07 00:49:40|336.04|333.24|336.18|333.38|336.18|333.38|336.04|333.24|0
1654562990000|2022-06-07 00:49:50|336.12|333.32|336.18|333.38|336.18|333.38|336.12|333.32|0
1654563010000|2022-06-07 00:50:10|336.04|333.24|335.77|332.97|336.04|333.24|335.77|332.97|0
1654563020000|2022-06-07 00:50:20|335.91|333.11|336.04|333.24|336.04|333.24|335.91|333.11|0
1654563030000|2022-06-07 00:50:30|335.91|333.11|336.18|333.38|336.18|333.38|335.91|333.11|0
1654563040000|2022-06-07 00:50:40|336.04|333.24|336.18|333.38|336.18|333.38|336.04|333.24|0
1654563050000|2022-06-07 00:50:50|336.04|333.24|336.04|333.24|336.04|333.24|336.04|333.24|0
1654563060000|2022-06-07 00:51:00|336.18|333.38|336.18|333.38|336.18|333.38|336.18|333.38|0
1654563070000|2022-06-07 00:51:10|336.32|333.52|336.32|333.52|336.32|333.52|336.32|333.52|0
1654563080000|2022-06-07 00:51:20|336.39|333.59|336.32|333.52|336.39|333.59|336.32|333.52|0
1654563100000|2022-06-07 00:51:40|336.25|333.45|336.32|333.52|336.32|333.52|336.25|333.45|0
1654563110000|2022-06-07 00:51:50|336.39|333.59|336.45|333.65|336.45|333.65|336.39|333.59|0
1654563130000|2022-06-07 00:52:10|336.39|333.59|336.39|333.59|336.39|333.59|336.39|333.59|0
1654563140000|2022-06-07 00:52:20|336.32|333.52|336.45|333.65|336.45|333.65|336.32|333.52|0
1654563150000|2022-06-07 00:52:30|336.59|333.79|336.59|333.79|336.59|333.79|336.59|333.79|0
1654563160000|2022-06-07 00:52:40|336.72|333.92|336.86|334.06|336.86|334.06|336.72|333.92|0
1654563180000|2022-06-07 00:53:00|336.79|333.99|336.72|333.92|336.86|334.06|336.72|333.92|0
1654563190000|2022-06-07 00:53:10|336.59|333.79|336.72|333.92|336.72|333.92|336.59|333.79|0
1654563200000|2022-06-07 00:53:20|336.66|333.86|336.59|333.79|336.66|333.86|336.59|333.79|0
1654563210000|2022-06-07 00:53:30|336.72|333.92|336.86|334.06|336.86|334.06|336.72|333.92|0
1654563220000|2022-06-07 00:53:40|336.99|334.19|336.93|334.13|336.99|334.19|336.93|334.13|0
1654563230000|2022-06-07 00:53:50|336.99|334.19|337.13|334.33|337.13|334.33|336.99|334.19|0
1654563240000|2022-06-07 00:54:00|337.27|334.47|337.27|334.47|337.27|334.47|337.27|334.47|0
1654563250000|2022-06-07 00:54:10|337.4|334.6|337.27|334.47|337.4|334.6|337.27|334.47|0
1654563270000|2022-06-07 00:54:30|337.4|334.6|337.34|334.54|337.4|334.6|337.27|334.47|0
1654563280000|2022-06-07 00:54:40|337.27|334.47|337.4|334.6|337.4|334.6|337.27|334.47|0
1654563290000|2022-06-07 00:54:50|337.27|334.47|337.2|334.4|337.27|334.47|337.2|334.4|0
1654563300000|2022-06-07 00:55:00|336.59|333.79|336.18|333.38|336.59|333.79|336.18|333.38|0
1654563310000|2022-06-07 00:55:10|336.25|333.45|336.31|333.51|336.31|333.51|336.18|333.38|0
1654563320000|2022-06-07 00:55:20|336.38|333.58|336.72|333.92|336.72|333.92|336.38|333.58|0
1654563330000|2022-06-07 00:55:30|336.59|333.79|336.72|333.92|336.72|333.92|336.59|333.79|0
1654563340000|2022-06-07 00:55:40|336.66|333.86|336.59|333.79|336.66|333.86|336.59|333.79|0
1654563350000|2022-06-07 00:55:50|336.45|333.65|336.59|333.79|336.59|333.79|336.45|333.65|0
1654563360000|2022-06-07 00:56:00|336.72|333.92|336.59|333.79|336.72|333.92|336.59|333.79|0
1654563370000|2022-06-07 00:56:10|336.72|333.92|336.79|333.99|336.79|333.99|336.72|333.92|0
1654563380000|2022-06-07 00:56:20|336.72|333.92|336.45|333.65|336.72|333.92|336.45|333.65|0
1654563390000|2022-06-07 00:56:30|336.31|333.51|336.31|333.51|336.31|333.51|336.31|333.51|0
1654563400000|2022-06-07 00:56:40|336.45|333.65|336.45|333.65|336.45|333.65|336.45|333.65|0
1654563410000|2022-06-07 00:56:50|336.38|333.58|336.45|333.65|336.45|333.65|336.38|333.58|0
1654563420000|2022-06-07 00:57:00|336.52|333.72|336.58|333.78|336.58|333.78|336.52|333.72|0
1654563430000|2022-06-07 00:57:10|336.45|333.65|336.45|333.65|336.45|333.65|336.45|333.65|0
1654563450000|2022-06-07 00:57:30|336.38|333.58|336.45|333.65|336.45|333.65|336.31|333.51|0
1654563460000|2022-06-07 00:57:40|336.58|333.78|336.72|333.92|336.72|333.92|336.58|333.78|0
1654563480000|2022-06-07 00:58:00|336.58|333.78|336.72|333.92|336.72|333.92|336.58|333.78|0
1654563490000|2022-06-07 00:58:10|336.86|334.06|336.72|333.92|336.86|334.06|336.72|333.92|0
1654563500000|2022-06-07 00:58:20|336.86|334.06|336.86|334.06|336.86|334.06|336.86|334.06|0
1654563520000|2022-06-07 00:58:40|336.99|334.19|336.93|334.13|336.99|334.19|336.93|334.13|0
1654563530000|2022-06-07 00:58:50|336.86|334.06|336.58|333.78|336.86|334.06|336.58|333.78|0
1654563560000|2022-06-07 00:59:20|336.45|333.65|336.38|333.58|336.45|333.65|336.38|333.58|0
1654563570000|2022-06-07 00:59:30|336.31|333.51|336.38|333.58|336.45|333.65|336.31|333.51|0
1654563580000|2022-06-07 00:59:40|336.45|333.65|336.45|333.65|336.45|333.65|336.45|333.65|0
1654563590000|2022-06-07 00:59:50|336.52|333.72|336.52|333.72|336.52|333.72|336.52|333.72|0
1654563600000|2022-06-07 01:00:00|336.45|333.65|336.45|333.65|336.58|333.78|336.45|333.65|0
1654563610000|2022-06-07 01:00:10|336.31|333.51|336.18|333.38|336.31|333.51|336.18|333.38|0
1654563620000|2022-06-07 01:00:20|336.04|333.24|336.04|333.24|336.04|333.24|336.04|333.24|0
1654563630000|2022-06-07 01:00:30|335.9|333.1|335.9|333.1|335.9|333.1|335.77|332.97|0
1654563640000|2022-06-07 01:00:40|336.04|333.24|336.04|333.24|336.04|333.24|336.04|333.24|0
1654563660000|2022-06-07 01:01:00|335.9|333.1|335.9|333.1|335.9|333.1|335.77|332.97|0
1654563680000|2022-06-07 01:01:20|335.77|332.97|335.63|332.83|335.77|332.97|335.63|332.83|0
1654563700000|2022-06-07 01:01:40|335.57|332.77|335.5|332.7|335.57|332.77|335.5|332.7|0
1654563710000|2022-06-07 01:01:50|335.63|332.83|335.63|332.83|335.63|332.83|335.63|332.83|0
1654563720000|2022-06-07 01:02:00|335.5|332.7|335.36|332.56|335.5|332.7|335.22|332.42|0
1654563730000|2022-06-07 01:02:10|335.22|332.42|334.95|332.15|335.22|332.42|334.95|332.15|0
1654563740000|2022-06-07 01:02:20|335.09|332.29|334.82|332.02|335.09|332.29|334.82|332.02|0
1654563750000|2022-06-07 01:02:30|334.95|332.15|334.82|332.02|334.95|332.15|334.82|332.02|0
1654563760000|2022-06-07 01:02:40|334.95|332.15|334.95|332.15|334.95|332.15|334.95|332.15|0
1654563770000|2022-06-07 01:02:50|335.09|332.29|335.09|332.29|335.09|332.29|335.09|332.29|0
1654563780000|2022-06-07 01:03:00|334.95|332.15|335.09|332.29|335.09|332.29|334.95|332.15|0
1654563790000|2022-06-07 01:03:10|334.95|332.15|334.95|332.15|334.95|332.15|334.95|332.15|0
1654563800000|2022-06-07 01:03:20|335.09|332.29|335.09|332.29|335.09|332.29|335.09|332.29|0
1654563810000|2022-06-07 01:03:30|334.95|332.15|334.95|332.15|334.95|332.15|334.95|332.15|0
1654563850000|2022-06-07 01:04:10|334.82|332.02|334.89|332.09|334.89|332.09|334.82|332.02|0
1654563860000|2022-06-07 01:04:20|334.95|332.15|334.95|332.15|334.95|332.15|334.95|332.15|0
1654563880000|2022-06-07 01:04:40|335.09|332.29|334.95|332.15|335.09|332.29|334.95|332.15|0
1654563890000|2022-06-07 01:04:50|334.82|332.02|334.82|332.02|334.82|332.02|334.82|332.02|0
1654563910000|2022-06-07 01:05:10|334.95|332.15|335.02|332.22|335.09|332.29|334.95|332.15|0
1654563920000|2022-06-07 01:05:20|335.09|332.29|335.09|332.29|335.22|332.42|335.09|332.29|0
1654563930000|2022-06-07 01:05:30|334.95|332.15|335.09|332.29|335.09|332.29|334.95|332.15|0
1654563950000|2022-06-07 01:05:50|334.95|332.15|334.95|332.15|335.09|332.29|334.95|332.15|0
1654563960000|2022-06-07 01:06:00|334.82|332.02|334.82|332.02|334.82|332.02|334.82|332.02|0
1654563970000|2022-06-07 01:06:10|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1654563980000|2022-06-07 01:06:20|334.82|332.02|334.82|332.02|334.82|332.02|334.82|332.02|0
1654563990000|2022-06-07 01:06:30|334.89|332.09|335.02|332.22|335.09|332.29|334.89|332.09|0
1654564000000|2022-06-07 01:06:40|335.09|332.29|335.09|332.29|335.09|332.29|334.95|332.15|0
1654564010000|2022-06-07 01:06:50|335.02|332.22|334.82|332.02|335.02|332.22|334.82|332.02|0
1654564020000|2022-06-07 01:07:00|334.89|332.09|334.95|332.15|334.95|332.15|334.82|332.02|0
1654564030000|2022-06-07 01:07:10|334.82|332.02|334.68|331.88|334.82|332.02|334.68|331.88|0
1654564040000|2022-06-07 01:07:20|334.55|331.75|334.54|331.74|334.68|331.88|334.54|331.74|0
1654564050000|2022-06-07 01:07:30|334.68|331.88|334.68|331.88|334.75|331.95|334.68|331.88|0
1654564070000|2022-06-07 01:07:50|334.54|331.74|334.68|331.88|334.68|331.88|334.54|331.74|0
1654564080000|2022-06-07 01:08:00|334.54|331.74|334.54|331.74|334.68|331.88|334.54|331.74|0
1654564100000|2022-06-07 01:08:20|334.61|331.81|334.68|331.88|334.68|331.88|334.61|331.81|0
1654564110000|2022-06-07 01:08:30|334.41|331.61|334.27|331.47|334.41|331.61|334.27|331.47|0
1654564120000|2022-06-07 01:08:40|334.14|331.34|334.14|331.34|334.14|331.34|334.14|331.34|0
1654564130000|2022-06-07 01:08:50|334.27|331.47|334.14|331.34|334.27|331.47|334.14|331.34|0
1654564140000|2022-06-07 01:09:00|334.27|331.47|334.54|331.74|334.54|331.74|334.27|331.47|0
1654564150000|2022-06-07 01:09:10|334.41|331.61|334.48|331.68|334.48|331.68|334.41|331.61|0
1654564160000|2022-06-07 01:09:20|334.54|331.74|334.68|331.88|334.68|331.88|334.54|331.74|0
1654564170000|2022-06-07 01:09:30|334.81|332.01|334.68|331.88|334.81|332.01|334.68|331.88|0
1654564180000|2022-06-07 01:09:40|334.81|332.01|334.81|332.01|334.81|332.01|334.81|332.01|0
1654564190000|2022-06-07 01:09:50|334.95|332.15|335.09|332.29|335.09|332.29|334.95|332.15|0
1654564200000|2022-06-07 01:10:00|334.95|332.15|334.95|332.15|334.95|332.15|334.95|332.15|0
1654564220000|2022-06-07 01:10:20|334.81|332.01|334.81|332.01|334.81|332.01|334.81|332.01|0
1654564240000|2022-06-07 01:10:40|334.68|331.88|334.81|332.01|334.81|332.01|334.68|331.88|0
1654564260000|2022-06-07 01:11:00|334.95|332.15|334.95|332.15|334.95|332.15|334.95|332.15|0
1654564270000|2022-06-07 01:11:10|335.08|332.28|335.02|332.22|335.08|332.28|335.02|332.22|0
1654564280000|2022-06-07 01:11:20|334.95|332.15|335.36|332.56|335.36|332.56|334.95|332.15|0
1654564290000|2022-06-07 01:11:30|335.22|332.42|335.22|332.42|335.22|332.42|335.22|332.42|0
1654564300000|2022-06-07 01:11:40|335.29|332.49|335.36|332.56|335.36|332.56|335.29|332.49|0
1654564310000|2022-06-07 01:11:50|335.49|332.69|335.49|332.69|335.49|332.69|335.49|332.69|0
1654564320000|2022-06-07 01:12:00|335.63|332.83|335.63|332.83|335.63|332.83|335.63|332.83|0
1654564330000|2022-06-07 01:12:10|335.7|332.9|335.63|332.83|335.76|332.96|335.63|332.83|0
1654564340000|2022-06-07 01:12:20|335.7|332.9|335.63|332.83|335.76|332.96|335.63|332.83|0
1654564350000|2022-06-07 01:12:30|335.76|332.96|335.76|332.96|335.76|332.96|335.76|332.96|0
1654564360000|2022-06-07 01:12:40|335.9|333.1|335.9|333.1|335.9|333.1|335.9|333.1|0
1654564370000|2022-06-07 01:12:50|336.03|333.23|335.9|333.1|336.03|333.23|335.9|333.1|0
1654564380000|2022-06-07 01:13:00|336.03|333.23|336.03|333.23|336.03|333.23|336.03|333.23|0
1654564390000|2022-06-07 01:13:10|335.97|333.17|336.03|333.23|336.03|333.23|335.97|333.17|0
1654564400000|2022-06-07 01:13:20|335.9|333.1|335.9|333.1|335.9|333.1|335.9|333.1|0
1654564410000|2022-06-07 01:13:30|335.83|333.03|335.76|332.96|335.83|333.03|335.76|332.96|0
1654564420000|2022-06-07 01:13:40|335.63|332.83|335.76|332.96|335.76|332.96|335.63|332.83|0
1654564430000|2022-06-07 01:13:50|335.83|333.03|335.76|332.96|335.83|333.03|335.76|332.96|0
1654564440000|2022-06-07 01:14:00|335.9|333.1|335.83|333.03|335.9|333.1|335.83|333.03|0
1654564450000|2022-06-07 01:14:10|335.76|332.96|335.49|332.69|335.76|332.96|335.49|332.69|0
1654564460000|2022-06-07 01:14:20|335.35|332.55|335.29|332.49|335.35|332.55|335.22|332.42|0
1654564470000|2022-06-07 01:14:30|335.35|332.55|335.49|332.69|335.49|332.69|335.35|332.55|0
1654564480000|2022-06-07 01:14:40|335.63|332.83|335.76|332.96|335.76|332.96|335.63|332.83|0
1654564490000|2022-06-07 01:14:50|335.7|332.9|335.76|332.96|335.76|332.96|335.7|332.9|0
1654564500000|2022-06-07 01:15:00|335.97|333.17|336.1|333.3|336.1|333.3|335.9|333.1|0
1654564510000|2022-06-07 01:15:10|335.9|333.1|335.9|333.1|335.9|333.1|335.9|333.1|0
1654564520000|2022-06-07 01:15:20|335.97|333.17|335.9|333.1|335.97|333.17|335.9|333.1|0
1654564530000|2022-06-07 01:15:30|336.03|333.23|335.9|333.1|336.03|333.23|335.9|333.1|0
1654564540000|2022-06-07 01:15:40|335.76|332.96|335.76|332.96|335.76|332.96|335.63|332.83|0
1654564550000|2022-06-07 01:15:50|335.63|332.83|335.63|332.83|335.63|332.83|335.63|332.83|0
1654564560000|2022-06-07 01:16:00|335.49|332.69|335.22|332.42|335.49|332.69|335.22|332.42|0
1654564570000|2022-06-07 01:16:10|335.29|332.49|335.63|332.83|335.63|332.83|335.29|332.49|0
1654564580000|2022-06-07 01:16:20|335.62|332.82|335.9|333.1|335.9|333.1|335.62|332.82|0
1654564590000|2022-06-07 01:16:30|335.83|333.03|335.76|332.96|335.83|333.03|335.76|332.96|0
1654564600000|2022-06-07 01:16:40|335.83|333.03|335.83|333.03|335.83|333.03|335.83|333.03|0
1654564610000|2022-06-07 01:16:50|335.76|332.96|335.7|332.9|335.76|332.96|335.7|332.9|0
1654564620000|2022-06-07 01:17:00|335.76|332.96|335.76|332.96|335.76|332.96|335.7|332.9|0
1654564630000|2022-06-07 01:17:10|335.62|332.82|335.42|332.62|335.62|332.82|335.42|332.62|0
1654564640000|2022-06-07 01:17:20|335.35|332.55|335.35|332.55|335.35|332.55|335.35|332.55|0
1654564650000|2022-06-07 01:17:30|335.22|332.42|335.35|332.55|335.35|332.55|335.22|332.42|0
1654564660000|2022-06-07 01:17:40|335.22|332.42|335.22|332.42|335.22|332.42|335.08|332.28|0
1654564670000|2022-06-07 01:17:50|335.15|332.35|335.49|332.69|335.49|332.69|335.15|332.35|0
1654564680000|2022-06-07 01:18:00|335.35|332.55|335.08|332.28|335.35|332.55|335.08|332.28|0
1654564690000|2022-06-07 01:18:10|334.95|332.15|334.68|331.88|334.95|332.15|334.68|331.88|0
1654564700000|2022-06-07 01:18:20|334.61|331.81|334.54|331.74|334.61|331.81|334.4|331.6|0
1654564710000|2022-06-07 01:18:30|334.4|331.6|334.4|331.6|334.4|331.6|334.4|331.6|0
1654564720000|2022-06-07 01:18:40|334.07|331.27|334.47|331.67|334.47|331.67|334.07|331.27|0
1654564730000|2022-06-07 01:18:50|334.4|331.6|334.47|331.67|334.54|331.74|334.4|331.6|0
1654564740000|2022-06-07 01:19:00|334.4|331.6|334.67|331.87|334.67|331.87|334.4|331.6|0
1654564750000|2022-06-07 01:19:10|334.61|331.81|334.54|331.74|334.61|331.81|334.54|331.74|0
1654564760000|2022-06-07 01:19:20|334.61|331.81|334.54|331.74|334.61|331.81|334.54|331.74|0
1654564770000|2022-06-07 01:19:30|334.47|331.67|334.47|331.67|334.54|331.74|334.34|331.54|0
1654564780000|2022-06-07 01:19:40|334.54|331.74|334.4|331.6|334.54|331.74|334.4|331.6|0
1654564790000|2022-06-07 01:19:50|334.47|331.67|334.54|331.74|334.54|331.74|334.4|331.6|0
1654564800000|2022-06-07 01:20:00|334.47|331.67|334.95|332.15|334.95|332.15|334.47|331.67|0
1654564810000|2022-06-07 01:20:10|335.08|332.28|335.22|332.42|335.22|332.42|335.08|332.28|0
1654564820000|2022-06-07 01:20:20|335.35|332.55|335.35|332.55|335.35|332.55|335.35|332.55|0
1654564830000|2022-06-07 01:20:30|335.29|332.49|335.22|332.42|335.29|332.49|335.15|332.35|0
1654564840000|2022-06-07 01:20:40|335.49|332.69|335.22|332.42|335.49|332.69|335.22|332.42|0
1654564850000|2022-06-07 01:20:50|335.35|332.55|335.49|332.69|335.49|332.69|335.22|332.42|0
1654564860000|2022-06-07 01:21:00|335.62|332.82|335.56|332.76|335.62|332.82|335.56|332.76|0
1654564870000|2022-06-07 01:21:10|335.49|332.69|335.49|332.69|335.62|332.82|335.49|332.69|0
1654564880000|2022-06-07 01:21:20|335.56|332.76|335.62|332.82|335.62|332.82|335.56|332.76|0
1654564890000|2022-06-07 01:21:30|335.49|332.69|335.42|332.62|335.49|332.69|335.22|332.42|0
1654564900000|2022-06-07 01:21:40|335.49|332.69|335.35|332.55|335.49|332.69|335.35|332.55|0
1654564910000|2022-06-07 01:21:50|335.22|332.42|335.22|332.42|335.22|332.42|335.22|332.42|0
1654564920000|2022-06-07 01:22:00|335.08|332.28|335.22|332.42|335.22|332.42|335.08|332.28|0
1654564930000|2022-06-07 01:22:10|335.35|332.55|335.49|332.69|335.49|332.69|335.22|332.42|0
1654564940000|2022-06-07 01:22:20|335.56|332.76|335.49|332.69|335.56|332.76|335.49|332.69|0
1654564950000|2022-06-07 01:22:30|335.42|332.62|335.35|332.55|335.49|332.69|335.35|332.55|0
1654564960000|2022-06-07 01:22:40|335.42|332.62|335.49|332.69|335.49|332.69|335.42|332.62|0
1654564970000|2022-06-07 01:22:50|335.62|332.82|335.76|332.96|335.76|332.96|335.62|332.82|0
1654564980000|2022-06-07 01:23:00|335.69|332.89|335.62|332.82|335.69|332.89|335.62|332.82|0
1654564990000|2022-06-07 01:23:10|335.69|332.89|335.76|332.96|335.76|332.96|335.69|332.89|0
1654565000000|2022-06-07 01:23:20|335.83|333.03|335.89|333.09|335.89|333.09|335.76|332.96|0
1654565010000|2022-06-07 01:23:30|335.83|333.03|335.69|332.89|335.83|333.03|335.69|332.89|0
1654565020000|2022-06-07 01:23:40|335.76|332.96|335.76|332.96|335.76|332.96|335.76|332.96|0
1654565030000|2022-06-07 01:23:50|335.89|333.09|335.89|333.09|335.89|333.09|335.89|333.09|0
1654565040000|2022-06-07 01:24:00|335.76|332.96|335.76|332.96|335.76|332.96|335.76|332.96|0
1654565050000|2022-06-07 01:24:10|335.83|333.03|335.89|333.09|335.89|333.09|335.83|333.03|0
1654565060000|2022-06-07 01:24:20|335.76|332.96|335.76|332.96|335.76|332.96|335.76|332.96|0
1654565070000|2022-06-07 01:24:30|335.62|332.82|335.62|332.82|335.62|332.82|335.62|332.82|0
1654565090000|2022-06-07 01:24:50|335.76|332.96|335.62|332.82|335.76|332.96|335.62|332.82|0
1654565100000|2022-06-07 01:25:00|335.76|332.96|335.76|332.96|335.76|332.96|335.76|332.96|0
1654565110000|2022-06-07 01:25:10|336.3|333.5|336.3|333.5|336.3|333.5|336.3|333.5|0
1654565120000|2022-06-07 01:25:20|336.44|333.64|336.84|334.04|336.84|334.04|336.44|333.64|0
1654565130000|2022-06-07 01:25:30|336.98|334.18|337.12|334.32|337.12|334.32|336.98|334.18|0
1654565140000|2022-06-07 01:25:40|336.98|334.18|336.98|334.18|337.12|334.32|336.98|334.18|0
1654565150000|2022-06-07 01:25:50|337.39|334.59|337.46|334.66|337.52|334.72|337.39|334.59|0
1654565160000|2022-06-07 01:26:00|337.52|334.72|337.87|335.07|337.87|335.07|337.52|334.72|0
1654565170000|2022-06-07 01:26:10|337.93|335.13|338.61|335.81|338.61|335.81|337.93|335.13|0
1654565180000|2022-06-07 01:26:20|340.87|338.07|341.08|338.28|341.08|338.28|340.87|338.07|0
1654565190000|2022-06-07 01:26:30|340.74|337.94|343.55|340.75|343.55|340.75|340.74|337.94|0
1654565200000|2022-06-07 01:26:40|344.52|341.72|343|340.2|344.52|341.72|343|340.2|0
1654565210000|2022-06-07 01:26:50|342.86|340.06|343|340.2|343.14|340.34|342.86|340.06|0
1654565220000|2022-06-07 01:27:00|343.55|340.75|344.1|341.3|344.24|341.44|343.28|340.48|0
1654565230000|2022-06-07 01:27:10|344.24|341.44|344.79|341.99|344.79|341.99|344.24|341.44|0
1654565240000|2022-06-07 01:27:20|344.93|342.13|344.66|341.86|344.93|342.13|344.18|341.38|0
1654565250000|2022-06-07 01:27:30|344.73|341.93|344.52|341.72|344.73|341.93|344.52|341.72|0
1654565260000|2022-06-07 01:27:40|344.38|341.58|344.04|341.24|344.38|341.58|344.04|341.24|0
1654565270000|2022-06-07 01:27:50|343.83|341.03|343.97|341.17|344.1|341.3|343.83|341.03|0
1654565280000|2022-06-07 01:28:00|343.83|341.03|343.41|340.61|343.83|341.03|343.41|340.61|0
1654565290000|2022-06-07 01:28:10|343.83|341.03|343.62|340.82|343.83|341.03|343.62|340.82|0
1654565300000|2022-06-07 01:28:20|344.24|341.44|344.38|341.58|344.66|341.86|344.24|341.44|0
1654565310000|2022-06-07 01:28:30|344.52|341.72|345.07|342.27|345.07|342.27|344.52|341.72|0
1654565320000|2022-06-07 01:28:40|345|342.2|345.07|342.27|345.21|342.41|345|342.2|0
1654565330000|2022-06-07 01:28:50|345.21|342.41|345.21|342.41|345.21|342.41|345.07|342.27|0
1654565340000|2022-06-07 01:29:00|344.66|341.86|344.73|341.93|344.79|341.99|344.52|341.72|0
1654565350000|2022-06-07 01:29:10|344.45|341.65|344.38|341.58|344.45|341.65|344.38|341.58|0
1654565360000|2022-06-07 01:29:20|344.66|341.86|344.1|341.3|344.66|341.86|344.1|341.3|0
1654565370000|2022-06-07 01:29:30|343.96|341.16|343.83|341.03|343.96|341.16|343.83|341.03|0
1654565380000|2022-06-07 01:29:40|343.96|341.16|343.96|341.16|343.96|341.16|343.96|341.16|0
1654565390000|2022-06-07 01:29:50|343.83|341.03|343.69|340.89|343.96|341.16|343.69|340.89|0
1654565400000|2022-06-07 01:30:00|343.41|340.61|343.14|340.34|343.41|340.61|343.14|340.34|0
1654565410000|2022-06-07 01:30:10|343.28|340.48|343.69|340.89|343.69|340.89|343.28|340.48|0
1654565420000|2022-06-07 01:30:20|343.41|340.61|343.28|340.48|343.41|340.61|343.28|340.48|0
1654565430000|2022-06-07 01:30:30|343.41|340.61|343.96|341.16|343.96|341.16|343.41|340.61|0
1654565440000|2022-06-07 01:30:40|344.65|341.85|344.24|341.44|344.65|341.85|344.24|341.44|0
1654565450000|2022-06-07 01:30:50|344.38|341.58|343.76|340.96|344.38|341.58|343.76|340.96|0
1654565460000|2022-06-07 01:31:00|343.48|340.68|343.41|340.61|343.48|340.68|343.27|340.47|0
1654565470000|2022-06-07 01:31:10|343.55|340.75|343.55|340.75|343.55|340.75|343.41|340.61|0
1654565480000|2022-06-07 01:31:20|343.41|340.61|343.69|340.89|343.69|340.89|343.14|340.34|0
1654565490000|2022-06-07 01:31:30|343.83|341.03|343.27|340.47|343.83|341.03|343.27|340.47|0
1654565500000|2022-06-07 01:31:40|343.55|340.75|343.69|340.89|343.69|340.89|343.41|340.61|0
1654565510000|2022-06-07 01:31:50|343.55|340.75|343.48|340.68|343.62|340.82|343.48|340.68|0
1654565520000|2022-06-07 01:32:00|343.41|340.61|343.14|340.34|343.41|340.61|343.14|340.34|0
1654565530000|2022-06-07 01:32:10|343.27|340.47|343.14|340.34|343.27|340.47|343.14|340.34|0
1654565540000|2022-06-07 01:32:20|343|340.2|342.86|340.06|343|340.2|342.86|340.06|0
1654565550000|2022-06-07 01:32:30|343|340.2|343.14|340.34|343.27|340.47|343|340.2|0
1654565560000|2022-06-07 01:32:40|343.27|340.47|343.07|340.27|343.27|340.47|343.07|340.27|0
1654565570000|2022-06-07 01:32:50|343|340.2|343.41|340.61|343.41|340.61|342.93|340.13|0
1654565580000|2022-06-07 01:33:00|343.69|340.89|343.41|340.61|343.69|340.89|343.14|340.34|0
1654565590000|2022-06-07 01:33:10|343.55|340.75|343.55|340.75|343.55|340.75|343.41|340.61|0
1654565600000|2022-06-07 01:33:20|343.41|340.61|343.27|340.47|343.55|340.75|343.27|340.47|0
1654565610000|2022-06-07 01:33:30|343.14|340.34|343.14|340.34|343.27|340.47|343.14|340.34|0
1654565620000|2022-06-07 01:33:40|343.27|340.47|343.27|340.47|343.96|341.16|343.07|340.27|0
1654565630000|2022-06-07 01:33:50|343.35|340.55|343.35|340.55|343.41|340.61|343.35|340.55|0
1654565640000|2022-06-07 01:34:00|343.41|340.61|342.93|340.13|343.41|340.61|342.86|340.06|0
1654565650000|2022-06-07 01:34:10|342.72|339.92|342.31|339.51|342.72|339.92|342.31|339.51|0
1654565660000|2022-06-07 01:34:20|342.17|339.37|342.17|339.37|342.17|339.37|342.03|339.23|0
1654565670000|2022-06-07 01:34:30|342.11|339.31|342.11|339.31|342.24|339.44|342.11|339.31|0
1654565680000|2022-06-07 01:34:40|342.03|339.23|342.17|339.37|342.24|339.44|342.03|339.23|0
1654565690000|2022-06-07 01:34:50|342.31|339.51|342.24|339.44|342.31|339.51|342.17|339.37|0
1654565700000|2022-06-07 01:35:00|342.17|339.37|342.72|339.92|342.72|339.92|342.17|339.37|0
1654565710000|2022-06-07 01:35:10|342.58|339.78|342.52|339.72|342.58|339.78|342.45|339.65|0
1654565720000|2022-06-07 01:35:20|342.66|339.86|342.72|339.92|342.72|339.92|342.58|339.78|0
1654565730000|2022-06-07 01:35:30|342.86|340.06|342.72|339.92|342.86|340.06|342.72|339.92|0
1654565740000|2022-06-07 01:35:40|342.79|339.99|342.58|339.78|342.79|339.99|342.58|339.78|0
1654565750000|2022-06-07 01:35:50|342.52|339.72|342.58|339.78|342.58|339.78|342.52|339.72|0
1654565760000|2022-06-07 01:36:00|342.45|339.65|342.17|339.37|342.45|339.65|342.03|339.23|0
1654565770000|2022-06-07 01:36:10|342.31|339.51|342.31|339.51|342.45|339.65|342.31|339.51|0
1654565780000|2022-06-07 01:36:20|342.17|339.37|341.76|338.96|342.17|339.37|341.69|338.89|0
1654565790000|2022-06-07 01:36:30|341.62|338.82|341.9|339.1|341.9|339.1|341.62|338.82|0
1654565800000|2022-06-07 01:36:40|341.69|338.89|341.35|338.55|341.69|338.89|341.35|338.55|0
1654565810000|2022-06-07 01:36:50|341.62|338.82|341.48|338.68|341.62|338.82|341.48|338.68|0
1654565820000|2022-06-07 01:37:00|341.69|338.89|341.48|338.68|341.69|338.89|341.48|338.68|0
1654565830000|2022-06-07 01:37:10|341.62|338.82|341.76|338.96|341.76|338.96|341.62|338.82|0
1654565840000|2022-06-07 01:37:20|341.9|339.1|341.42|338.62|341.9|339.1|341.42|338.62|0
1654565850000|2022-06-07 01:37:30|341.48|338.68|341.07|338.27|341.48|338.68|341.07|338.27|0
1654565860000|2022-06-07 01:37:40|341.21|338.41|341.14|338.34|341.21|338.41|341.07|338.27|0
1654565870000|2022-06-07 01:37:50|341.07|338.27|340.93|338.13|341.07|338.27|340.93|338.13|0
1654565880000|2022-06-07 01:38:00|341.07|338.27|341.07|338.27|341.21|338.41|341.07|338.27|0
1654565890000|2022-06-07 01:38:10|341.14|338.34|341.07|338.27|341.14|338.34|340.93|338.13|0
1654565900000|2022-06-07 01:38:20|341.01|338.21|341.01|338.21|341.01|338.21|341.01|338.21|0
1654565910000|2022-06-07 01:38:30|340.93|338.13|341.07|338.27|341.07|338.27|340.93|338.13|0
1654565920000|2022-06-07 01:38:40|341.21|338.41|341.35|338.55|341.35|338.55|341.21|338.41|0
1654565930000|2022-06-07 01:38:50|341.21|338.41|341.35|338.55|341.35|338.55|341.21|338.41|0
1654565940000|2022-06-07 01:39:00|341.21|338.41|341.21|338.41|341.21|338.41|341.21|338.41|0
1654565950000|2022-06-07 01:39:10|341.28|338.48|341.21|338.41|341.48|338.68|341.21|338.41|0
1654565960000|2022-06-07 01:39:20|341.28|338.48|341.21|338.41|341.28|338.48|341.21|338.41|0
1654565970000|2022-06-07 01:39:30|341.48|338.68|341.48|338.68|341.48|338.68|341.48|338.68|0
1654565980000|2022-06-07 01:39:40|341.62|338.82|341.48|338.68|341.62|338.82|341.48|338.68|0
1654565990000|2022-06-07 01:39:50|341.42|338.62|341.48|338.68|341.48|338.68|341.35|338.55|0
1654566000000|2022-06-07 01:40:00|341.62|338.82|341.76|338.96|341.89|339.09|341.62|338.82|0
1654566010000|2022-06-07 01:40:10|341.62|338.82|341.48|338.68|341.62|338.82|341.48|338.68|0
1654566020000|2022-06-07 01:40:20|341.62|338.82|341.89|339.09|341.89|339.09|341.62|338.82|0
1654566030000|2022-06-07 01:40:30|341.83|339.03|341.76|338.96|341.89|339.09|341.76|338.96|0
1654566040000|2022-06-07 01:40:40|341.62|338.82|341.21|338.41|341.62|338.82|341.21|338.41|0
1654566050000|2022-06-07 01:40:50|341.35|338.55|341.34|338.54|341.35|338.55|341.34|338.54|0
1654566060000|2022-06-07 01:41:00|341.21|338.41|341.07|338.27|341.21|338.41|340.93|338.13|0
1654566070000|2022-06-07 01:41:10|341.21|338.41|341.48|338.68|341.48|338.68|341.21|338.41|0
1654566080000|2022-06-07 01:41:20|341.21|338.41|341.28|338.48|341.34|338.54|341.21|338.41|0
1654566090000|2022-06-07 01:41:30|341.34|338.54|341.07|338.27|341.34|338.54|341.07|338.27|0
1654566100000|2022-06-07 01:41:40|340.93|338.13|340.8|338|340.93|338.13|340.8|338|0
1654566110000|2022-06-07 01:41:50|340.87|338.07|340.93|338.13|340.93|338.13|340.8|338|0
1654566120000|2022-06-07 01:42:00|340.87|338.07|340.52|337.72|340.87|338.07|340.38|337.58|0
1654566130000|2022-06-07 01:42:10|340.59|337.79|340.32|337.52|340.59|337.79|340.32|337.52|0
1654566140000|2022-06-07 01:42:20|340.38|337.58|340.25|337.45|340.46|337.66|340.25|337.45|0
1654566150000|2022-06-07 01:42:30|340.38|337.58|340.38|337.58|340.52|337.72|340.38|337.58|0
1654566160000|2022-06-07 01:42:40|340.66|337.86|340.52|337.72|340.66|337.86|340.52|337.72|0
1654566170000|2022-06-07 01:42:50|340.46|337.66|340.66|337.86|340.66|337.86|340.46|337.66|0
1654566180000|2022-06-07 01:43:00|340.59|337.79|340.38|337.58|340.59|337.79|340.38|337.58|0
1654566190000|2022-06-07 01:43:10|340.52|337.72|340.11|337.31|340.52|337.72|340.11|337.31|0
1654566200000|2022-06-07 01:43:20|339.84|337.04|340.11|337.31|340.11|337.31|339.84|337.04|0
1654566210000|2022-06-07 01:43:30|339.97|337.17|339.97|337.17|340.11|337.31|339.97|337.17|0
1654566220000|2022-06-07 01:43:40|339.91|337.11|339.7|336.9|339.91|337.11|339.7|336.9|0
1654566230000|2022-06-07 01:43:50|339.84|337.04|339.84|337.04|339.84|337.04|339.84|337.04|0
1654566240000|2022-06-07 01:44:00|339.91|337.11|339.84|337.04|339.91|337.11|339.7|336.9|0
1654566250000|2022-06-07 01:44:10|339.77|336.97|339.84|337.04|339.84|337.04|339.7|336.9|0
1654566260000|2022-06-07 01:44:20|339.97|337.17|340.11|337.31|340.25|337.45|339.97|337.17|0
1654566270000|2022-06-07 01:44:30|339.97|337.17|340.11|337.31|340.11|337.31|339.97|337.17|0
1654566280000|2022-06-07 01:44:40|340.18|337.38|339.84|337.04|340.18|337.38|339.84|337.04|0
1654566290000|2022-06-07 01:44:50|339.97|337.17|339.7|336.9|339.97|337.17|339.7|336.9|0
1654566300000|2022-06-07 01:45:00|339.56|336.76|339.7|336.9|339.7|336.9|339.56|336.76|0
1654566310000|2022-06-07 01:45:10|339.84|337.04|339.91|337.11|339.91|337.11|339.77|336.97|0
1654566320000|2022-06-07 01:45:20|339.97|337.17|339.91|337.11|340.04|337.24|339.91|337.11|0
1654566330000|2022-06-07 01:45:30|339.97|337.17|339.91|337.11|339.97|337.17|339.91|337.11|0
1654566340000|2022-06-07 01:45:40|339.97|337.17|340.25|337.45|340.25|337.45|339.97|337.17|0
1654566350000|2022-06-07 01:45:50|340.11|337.31|339.84|337.04|340.11|337.31|339.84|337.04|0
1654566360000|2022-06-07 01:46:00|339.56|336.76|339.63|336.83|339.63|336.83|339.56|336.76|0
1654566370000|2022-06-07 01:46:10|339.42|336.62|339.5|336.7|339.5|336.7|339.29|336.49|0
1654566380000|2022-06-07 01:46:20|339.56|336.76|339.42|336.62|339.56|336.76|339.29|336.49|0
1654566390000|2022-06-07 01:46:30|339.56|336.76|339.42|336.62|339.56|336.76|339.42|336.62|0
1654566400000|2022-06-07 01:46:40|339.5|336.7|339.5|336.7|339.5|336.7|339.5|336.7|0
1654566410000|2022-06-07 01:46:50|339.56|336.76|339.7|336.9|339.7|336.9|339.5|336.7|0
1654566420000|2022-06-07 01:47:00|339.56|336.76|339.56|336.76|339.56|336.76|339.56|336.76|0
1654566430000|2022-06-07 01:47:10|339.7|336.9|339.56|336.76|339.7|336.9|339.56|336.76|0
1654566440000|2022-06-07 01:47:20|339.7|336.9|339.7|336.9|339.7|336.9|339.63|336.83|0
1654566450000|2022-06-07 01:47:30|339.83|337.03|339.83|337.03|339.83|337.03|339.83|337.03|0
1654566460000|2022-06-07 01:47:40|339.97|337.17|340.11|337.31|340.11|337.31|339.97|337.17|0
1654566470000|2022-06-07 01:47:50|340.18|337.38|340.11|337.31|340.18|337.38|340.04|337.24|0
1654566480000|2022-06-07 01:48:00|339.97|337.17|339.97|337.17|339.97|337.17|339.91|337.11|0
1654566490000|2022-06-07 01:48:10|339.91|337.11|340.11|337.31|340.11|337.31|339.91|337.11|0
1654566500000|2022-06-07 01:48:20|340.04|337.24|340.11|337.31|340.24|337.44|340.04|337.24|0
1654566510000|2022-06-07 01:48:30|340.04|337.24|340.11|337.31|340.11|337.31|339.97|337.17|0
1654566520000|2022-06-07 01:48:40|339.97|337.17|339.97|337.17|339.97|337.17|339.97|337.17|0
1654566530000|2022-06-07 01:48:50|339.83|337.03|339.36|336.56|339.83|337.03|339.36|336.56|0
1654566540000|2022-06-07 01:49:00|339.42|336.62|339.29|336.49|339.56|336.76|339.29|336.49|0
1654566550000|2022-06-07 01:49:10|339.15|336.35|339.15|336.35|339.29|336.49|339.15|336.35|0
1654566560000|2022-06-07 01:49:20|339.22|336.42|338.95|336.15|339.22|336.42|338.95|336.15|0
1654566570000|2022-06-07 01:49:30|339.01|336.21|339.15|336.35|339.15|336.35|339.01|336.21|0
1654566580000|2022-06-07 01:49:40|339.01|336.21|339.08|336.28|339.15|336.35|339.01|336.21|0
1654566590000|2022-06-07 01:49:50|339.15|336.35|339.56|336.76|339.56|336.76|339.15|336.35|0
1654566600000|2022-06-07 01:50:00|339.42|336.62|339.56|336.76|339.56|336.76|339.42|336.62|0
1654566610000|2022-06-07 01:50:10|339.42|336.62|339.42|336.62|339.42|336.62|339.42|336.62|0
1654566630000|2022-06-07 01:50:30|339.56|336.76|339.7|336.9|339.7|336.9|339.56|336.76|0
1654566640000|2022-06-07 01:50:40|339.83|337.03|339.83|337.03|339.83|337.03|339.83|337.03|0
1654566650000|2022-06-07 01:50:50|339.56|336.76|339.49|336.69|339.56|336.76|339.49|336.69|0
1654566660000|2022-06-07 01:51:00|339.56|336.76|339.7|336.9|339.7|336.9|339.56|336.76|0
1654566670000|2022-06-07 01:51:10|339.63|336.83|339.63|336.83|339.63|336.83|339.63|336.83|0
1654566680000|2022-06-07 01:51:20|339.49|336.69|339.7|336.9|339.7|336.9|339.49|336.69|0
1654566690000|2022-06-07 01:51:30|339.56|336.76|339.56|336.76|339.7|336.9|339.56|336.76|0
1654566700000|2022-06-07 01:51:40|339.63|336.83|339.56|336.76|339.63|336.83|339.56|336.76|0
1654566710000|2022-06-07 01:51:50|339.42|336.62|339.49|336.69|339.56|336.76|339.42|336.62|0
1654566720000|2022-06-07 01:52:00|339.56|336.76|339.49|336.69|339.56|336.76|339.49|336.69|0
1654566730000|2022-06-07 01:52:10|339.7|336.9|339.7|336.9|339.7|336.9|339.63|336.83|0
1654566740000|2022-06-07 01:52:20|339.83|337.03|339.83|337.03|339.9|337.1|339.83|337.03|0
1654566750000|2022-06-07 01:52:30|339.9|337.1|339.56|336.76|339.9|337.1|339.56|336.76|0
1654566760000|2022-06-07 01:52:40|339.42|336.62|339.49|336.69|339.56|336.76|339.42|336.62|0
1654566770000|2022-06-07 01:52:50|339.42|336.62|339.56|336.76|339.56|336.76|339.42|336.62|0
1654566780000|2022-06-07 01:53:00|339.63|336.83|339.36|336.56|339.63|336.83|339.36|336.56|0
1654566790000|2022-06-07 01:53:10|339.49|336.69|339.42|336.62|339.49|336.69|339.42|336.62|0
1654566800000|2022-06-07 01:53:20|339.36|336.56|339.42|336.62|339.56|336.76|339.36|336.56|0
1654566810000|2022-06-07 01:53:30|339.49|336.69|339.63|336.83|339.69|336.89|339.49|336.69|0
1654566820000|2022-06-07 01:53:40|339.69|336.89|339.63|336.83|339.69|336.89|339.56|336.76|0
1654566830000|2022-06-07 01:53:50|339.77|336.97|339.9|337.1|339.9|337.1|339.77|336.97|0
1654566840000|2022-06-07 01:54:00|339.97|337.17|339.97|337.17|340.04|337.24|339.97|337.17|0
1654566850000|2022-06-07 01:54:10|339.83|337.03|339.97|337.17|339.97|337.17|339.83|337.03|0
1654566860000|2022-06-07 01:54:20|339.83|337.03|339.9|337.1|339.97|337.17|339.83|337.03|0
1654566870000|2022-06-07 01:54:30|339.97|337.17|339.97|337.17|339.97|337.17|339.97|337.17|0
1654566890000|2022-06-07 01:54:50|339.83|337.03|339.83|337.03|339.83|337.03|339.83|337.03|0
1654566900000|2022-06-07 01:55:00|339.97|337.17|339.9|337.1|339.97|337.17|339.9|337.1|0
1654566910000|2022-06-07 01:55:10|339.97|337.17|339.97|337.17|339.97|337.17|339.9|337.1|0
1654566930000|2022-06-07 01:55:30|339.83|337.03|339.97|337.17|339.97|337.17|339.83|337.03|0
1654566950000|2022-06-07 01:55:50|340.38|337.58|340.38|337.58|340.38|337.58|340.38|337.58|0
1654566960000|2022-06-07 01:56:00|340.52|337.72|340.45|337.65|340.52|337.72|340.38|337.58|0
1654566970000|2022-06-07 01:56:10|340.59|337.79|340.45|337.65|340.59|337.79|340.45|337.65|0
1654566980000|2022-06-07 01:56:20|340.59|337.79|340.65|337.85|340.65|337.85|340.59|337.79|0
1654566990000|2022-06-07 01:56:30|340.59|337.79|340.79|337.99|340.79|337.99|340.59|337.79|0
1654567000000|2022-06-07 01:56:40|340.65|337.85|340.65|337.85|340.65|337.85|340.65|337.85|0
1654567010000|2022-06-07 01:56:50|340.79|337.99|341.06|338.26|341.06|338.26|340.79|337.99|0
1654567020000|2022-06-07 01:57:00|341.34|338.54|341.41|338.61|341.47|338.67|341.34|338.54|0
1654567030000|2022-06-07 01:57:10|341.47|338.67|341.34|338.54|341.47|338.67|341.34|338.54|0
1654567040000|2022-06-07 01:57:20|341.2|338.4|341.2|338.4|341.34|338.54|341.2|338.4|0
1654567050000|2022-06-07 01:57:30|341.06|338.26|341.06|338.26|341.06|338.26|341.06|338.26|0
1654567060000|2022-06-07 01:57:40|341|338.2|341|338.2|341|338.2|341|338.2|0
1654567070000|2022-06-07 01:57:50|341.06|338.26|341.06|338.26|341.06|338.26|341.06|338.26|0
1654567080000|2022-06-07 01:58:00|341|338.2|341.2|338.4|341.2|338.4|341|338.2|0
1654567090000|2022-06-07 01:58:10|341.06|338.26|340.65|337.85|341.06|338.26|340.65|337.85|0
1654567100000|2022-06-07 01:58:20|340.51|337.71|340.38|337.58|340.51|337.71|340.38|337.58|0
1654567110000|2022-06-07 01:58:30|340.51|337.71|340.38|337.58|340.51|337.71|340.38|337.58|0
1654567120000|2022-06-07 01:58:40|340.24|337.44|340.24|337.44|340.24|337.44|340.1|337.3|0
1654567130000|2022-06-07 01:58:50|340.38|337.58|340.51|337.71|340.51|337.71|340.24|337.44|0
1654567140000|2022-06-07 01:59:00|340.65|337.85|340.51|337.71|340.65|337.85|340.51|337.71|0
1654567150000|2022-06-07 01:59:10|340.65|337.85|340.51|337.71|340.65|337.85|340.51|337.71|0
1654567160000|2022-06-07 01:59:20|340.38|337.58|340.38|337.58|340.38|337.58|340.38|337.58|0
1654567170000|2022-06-07 01:59:30|340.31|337.51|340.24|337.44|340.31|337.51|340.24|337.44|0
1654567180000|2022-06-07 01:59:40|340.38|337.58|340.31|337.51|340.38|337.58|340.24|337.44|0
1654567190000|2022-06-07 01:59:50|340.24|337.44|340.38|337.58|340.38|337.58|340.24|337.44|0
1654567200000|2022-06-07 02:00:00|340.31|337.51|339.97|337.17|340.31|337.51|339.97|337.17|0
1654567210000|2022-06-07 02:00:10|339.83|337.03|339.83|337.03|339.83|337.03|339.69|336.89|0
1654567220000|2022-06-07 02:00:20|339.97|337.17|339.83|337.03|339.97|337.17|339.83|337.03|0
1654567230000|2022-06-07 02:00:30|339.97|337.17|340.04|337.24|340.04|337.24|339.97|337.17|0
1654567240000|2022-06-07 02:00:40|340.1|337.3|340.1|337.3|340.1|337.3|340.1|337.3|0
1654567250000|2022-06-07 02:00:50|340.24|337.44|340.38|337.58|340.38|337.58|340.24|337.44|0
1654567260000|2022-06-07 02:01:00|340.45|337.65|340.24|337.44|340.45|337.65|340.24|337.44|0
1654567270000|2022-06-07 02:01:10|340.38|337.58|340.58|337.78|340.58|337.78|340.38|337.58|0
1654567280000|2022-06-07 02:01:20|340.65|337.85|340.92|338.12|340.92|338.12|340.65|337.85|0
1654567300000|2022-06-07 02:01:40|340.79|337.99|340.79|337.99|340.79|337.99|340.72|337.92|0
1654567310000|2022-06-07 02:01:50|340.92|338.12|341.06|338.26|341.06|338.26|340.92|338.12|0
1654567320000|2022-06-07 02:02:00|340.92|338.12|340.92|338.12|340.92|338.12|340.92|338.12|0
1654567330000|2022-06-07 02:02:10|340.86|338.06|340.86|338.06|340.86|338.06|340.79|337.99|0
1654567340000|2022-06-07 02:02:20|340.58|337.78|340.51|337.71|340.58|337.78|340.38|337.58|0
1654567350000|2022-06-07 02:02:30|340.65|337.85|340.51|337.71|340.79|337.99|340.51|337.71|0
1654567360000|2022-06-07 02:02:40|340.65|337.85|340.51|337.71|340.65|337.85|340.51|337.71|0
1654567370000|2022-06-07 02:02:50|340.45|337.65|340.51|337.71|340.51|337.71|340.45|337.65|0
1654567380000|2022-06-07 02:03:00|340.37|337.57|340.51|337.71|340.51|337.71|340.37|337.57|0
1654567390000|2022-06-07 02:03:10|340.79|337.99|340.79|337.99|340.79|337.99|340.72|337.92|0
1654567400000|2022-06-07 02:03:20|340.65|337.85|340.51|337.71|340.65|337.85|340.51|337.71|0
1654567410000|2022-06-07 02:03:30|340.37|337.57|340.37|337.57|340.37|337.57|340.31|337.51|0
1654567420000|2022-06-07 02:03:40|340.65|337.85|340.65|337.85|340.72|337.92|340.65|337.85|0
1654567430000|2022-06-07 02:03:50|340.79|337.99|340.79|337.99|340.79|337.99|340.79|337.99|0
1654567440000|2022-06-07 02:04:00|340.72|337.92|340.65|337.85|340.79|337.99|340.65|337.85|0
1654567450000|2022-06-07 02:04:10|340.79|337.99|340.51|337.71|340.79|337.99|340.51|337.71|0
1654567460000|2022-06-07 02:04:20|340.58|337.78|340.65|337.85|340.65|337.85|340.58|337.78|0
1654567470000|2022-06-07 02:04:30|340.79|337.99|340.79|337.99|340.79|337.99|340.65|337.85|0
1654567480000|2022-06-07 02:04:40|340.92|338.12|340.86|338.06|340.92|338.12|340.86|338.06|0
1654567490000|2022-06-07 02:04:50|340.79|337.99|340.72|337.92|340.79|337.99|340.72|337.92|0
1654567500000|2022-06-07 02:05:00|340.78|337.98|340.78|337.98|340.78|337.98|340.65|337.85|0
1654567510000|2022-06-07 02:05:10|340.37|337.57|340.51|337.71|340.51|337.71|340.37|337.57|0
1654567520000|2022-06-07 02:05:20|340.37|337.57|340.37|337.57|340.37|337.57|340.37|337.57|0
1654567530000|2022-06-07 02:05:30|340.24|337.44|340.37|337.57|340.37|337.57|340.24|337.44|0
1654567560000|2022-06-07 02:06:00|340.51|337.71|340.51|337.71|340.51|337.71|340.51|337.71|0
1654567570000|2022-06-07 02:06:10|340.78|337.98|340.78|337.98|340.78|337.98|340.78|337.98|0
1654567580000|2022-06-07 02:06:20|341.06|338.26|341.06|338.26|341.06|338.26|341.06|338.26|0
1654567590000|2022-06-07 02:06:30|341.2|338.4|341.2|338.4|341.2|338.4|341.2|338.4|0
1654567600000|2022-06-07 02:06:40|341.06|338.26|341.27|338.47|341.27|338.47|341.06|338.26|0
1654567610000|2022-06-07 02:06:50|341.33|338.53|341.33|338.53|341.33|338.53|341.2|338.4|0
1654567620000|2022-06-07 02:07:00|341.27|338.47|341.2|338.4|341.27|338.47|341.2|338.4|0
1654567630000|2022-06-07 02:07:10|341.06|338.26|341.2|338.4|341.2|338.4|341.06|338.26|0
1654567640000|2022-06-07 02:07:20|341.06|338.26|341.06|338.26|341.06|338.26|341.06|338.26|0
1654567660000|2022-06-07 02:07:40|341.2|338.4|341.13|338.33|341.2|338.4|341.13|338.33|0
1654567670000|2022-06-07 02:07:50|341.2|338.4|341.33|338.53|341.33|338.53|341.2|338.4|0
1654567680000|2022-06-07 02:08:00|341.47|338.67|341.47|338.67|341.47|338.67|341.47|338.67|0
1654567690000|2022-06-07 02:08:10|341.54|338.74|341.61|338.81|341.61|338.81|341.54|338.74|0
1654567700000|2022-06-07 02:08:20|341.47|338.67|341.47|338.67|341.47|338.67|341.33|338.53|0
1654567710000|2022-06-07 02:08:30|341.61|338.81|341.61|338.81|341.61|338.81|341.61|338.81|0
1654567720000|2022-06-07 02:08:40|341.74|338.94|341.74|338.94|341.74|338.94|341.74|338.94|0
1654567730000|2022-06-07 02:08:50|341.88|339.08|341.74|338.94|341.88|339.08|341.74|338.94|0
1654567740000|2022-06-07 02:09:00|341.88|339.08|342.29|339.49|342.29|339.49|341.88|339.08|0
1654567750000|2022-06-07 02:09:10|342.23|339.43|342.16|339.36|342.23|339.43|342.16|339.36|0
1654567760000|2022-06-07 02:09:20|342.36|339.56|342.43|339.63|342.43|339.63|342.36|339.56|0
1654567770000|2022-06-07 02:09:30|342.57|339.77|342.43|339.63|342.57|339.77|342.43|339.63|0
1654567780000|2022-06-07 02:09:40|342.57|339.77|342.71|339.91|342.71|339.91|342.57|339.77|0
1654567800000|2022-06-07 02:10:00|342.57|339.77|342.84|340.04|342.84|340.04|342.57|339.77|0
1654567810000|2022-06-07 02:10:10|342.91|340.11|342.84|340.04|342.91|340.11|342.84|340.04|0
1654567820000|2022-06-07 02:10:20|342.98|340.18|343.12|340.32|343.12|340.32|342.98|340.18|0
1654567830000|2022-06-07 02:10:30|343.19|340.39|343.26|340.46|343.39|340.59|343.19|340.39|0
1654567840000|2022-06-07 02:10:40|343.39|340.59|343.33|340.53|343.39|340.59|343.33|340.53|0
1654567850000|2022-06-07 02:10:50|343.26|340.46|343.39|340.59|343.39|340.59|343.26|340.46|0
1654567860000|2022-06-07 02:11:00|343.26|340.46|343.12|340.32|343.26|340.46|343.12|340.32|0
1654567870000|2022-06-07 02:11:10|342.84|340.04|342.98|340.18|342.98|340.18|342.84|340.04|0
1654567880000|2022-06-07 02:11:20|342.84|340.04|342.98|340.18|342.98|340.18|342.84|340.04|0
1654567890000|2022-06-07 02:11:30|343.26|340.46|343.26|340.46|343.39|340.59|343.26|340.46|0
1654567900000|2022-06-07 02:11:40|343.12|340.32|343.39|340.59|343.39|340.59|343.12|340.32|0
1654567910000|2022-06-07 02:11:50|343.47|340.67|343.39|340.59|343.47|340.67|343.39|340.59|0
1654567920000|2022-06-07 02:12:00|343.12|340.32|343.39|340.59|343.39|340.59|343.12|340.32|0
1654567930000|2022-06-07 02:12:10|343.33|340.53|343.33|340.53|343.33|340.53|343.26|340.46|0
1654567940000|2022-06-07 02:12:20|343.39|340.59|343.39|340.59|343.39|340.59|343.39|340.59|0
1654567950000|2022-06-07 02:12:30|343.26|340.46|343.39|340.59|343.39|340.59|343.26|340.46|0
1654567960000|2022-06-07 02:12:40|343.26|340.46|343.33|340.53|343.33|340.53|343.26|340.46|0
1654567970000|2022-06-07 02:12:50|343.39|340.59|343.39|340.59|343.39|340.59|343.39|340.59|0
1654567980000|2022-06-07 02:13:00|343.26|340.46|343.19|340.39|343.26|340.46|343.19|340.39|0
1654567990000|2022-06-07 02:13:10|343.26|340.46|342.98|340.18|343.26|340.46|342.84|340.04|0
1654568010000|2022-06-07 02:13:30|343.12|340.32|343.05|340.25|343.12|340.32|343.05|340.25|0
1654568020000|2022-06-07 02:13:40|342.98|340.18|342.98|340.18|342.98|340.18|342.98|340.18|0
1654568040000|2022-06-07 02:14:00|343.12|340.32|343.25|340.45|343.25|340.45|343.12|340.32|0
1654568050000|2022-06-07 02:14:10|343.33|340.53|343.33|340.53|343.33|340.53|343.33|340.53|0
1654568060000|2022-06-07 02:14:20|343.25|340.45|343.25|340.45|343.25|340.45|343.19|340.39|0
1654568070000|2022-06-07 02:14:30|343.39|340.59|343.39|340.59|343.39|340.59|343.39|340.59|0
1654568090000|2022-06-07 02:14:50|343.25|340.45|343.33|340.53|343.33|340.53|343.25|340.45|0
1654568100000|2022-06-07 02:15:00|343.25|340.45|343.19|340.39|343.25|340.45|343.19|340.39|0
1654568110000|2022-06-07 02:15:10|343.12|340.32|343.12|340.32|343.12|340.32|343.12|340.32|0
1654568120000|2022-06-07 02:15:20|342.98|340.18|343.12|340.32|343.12|340.32|342.98|340.18|0
1654568130000|2022-06-07 02:15:30|342.98|340.18|343.39|340.59|343.39|340.59|342.98|340.18|0
1654568140000|2022-06-07 02:15:40|343.53|340.73|343.53|340.73|343.53|340.73|343.53|340.73|0
1654568160000|2022-06-07 02:16:00|343.25|340.45|343.12|340.32|343.25|340.45|343.12|340.32|0
1654568170000|2022-06-07 02:16:10|342.98|340.18|342.98|340.18|342.98|340.18|342.98|340.18|0
1654568180000|2022-06-07 02:16:20|343.12|340.32|342.98|340.18|343.12|340.32|342.98|340.18|0
1654568190000|2022-06-07 02:16:30|342.91|340.11|342.91|340.11|342.91|340.11|342.91|340.11|0
1654568200000|2022-06-07 02:16:40|342.84|340.04|342.84|340.04|342.84|340.04|342.84|340.04|0
1654568210000|2022-06-07 02:16:50|342.7|339.9|342.43|339.63|342.7|339.9|342.43|339.63|0
1654568220000|2022-06-07 02:17:00|342.56|339.76|342.56|339.76|342.56|339.76|342.56|339.76|0
1654568230000|2022-06-07 02:17:10|342.64|339.84|342.56|339.76|342.7|339.9|342.56|339.76|0
1654568250000|2022-06-07 02:17:30|342.7|339.9|342.7|339.9|342.7|339.9|342.7|339.9|0
1654568260000|2022-06-07 02:17:40|342.84|340.04|343.12|340.32|343.12|340.32|342.84|340.04|0
1654568280000|2022-06-07 02:18:00|342.98|340.18|343.05|340.25|343.05|340.25|342.98|340.18|0
1654568290000|2022-06-07 02:18:10|343.12|340.32|343.11|340.31|343.12|340.32|343.05|340.25|0
1654568300000|2022-06-07 02:18:20|343.25|340.45|343.39|340.59|343.39|340.59|343.25|340.45|0
1654568310000|2022-06-07 02:18:30|343.46|340.66|343.53|340.73|343.53|340.73|343.46|340.66|0
1654568370000|2022-06-07 02:19:30|343.46|340.66|343.39|340.59|343.46|340.66|343.39|340.59|0
1654568380000|2022-06-07 02:19:40|343.25|340.45|343.25|340.45|343.25|340.45|343.25|340.45|0
1654568400000|2022-06-07 02:20:00|343.11|340.31|343.11|340.31|343.19|340.39|343.11|340.31|0
1654568410000|2022-06-07 02:20:10|342.98|340.18|342.98|340.18|342.98|340.18|342.98|340.18|0
1654568420000|2022-06-07 02:20:20|342.84|340.04|342.7|339.9|342.84|340.04|342.7|339.9|0
1654568460000|2022-06-07 02:21:00|342.56|339.76|342.43|339.63|342.56|339.76|342.43|339.63|0
1654568480000|2022-06-07 02:21:20|342.29|339.49|342.29|339.49|342.43|339.63|342.29|339.49|0
1654568490000|2022-06-07 02:21:30|342.22|339.42|342.22|339.42|342.22|339.42|342.22|339.42|0
1654568500000|2022-06-07 02:21:40|342.29|339.49|342.43|339.63|342.43|339.63|342.29|339.49|0
1654568510000|2022-06-07 02:21:50|342.29|339.49|342.15|339.35|342.29|339.49|342.15|339.35|0
1654568530000|2022-06-07 02:22:10|342.08|339.28|342.29|339.49|342.29|339.49|342.08|339.28|0
1654568540000|2022-06-07 02:22:20|342.42|339.62|342.42|339.62|342.42|339.62|342.42|339.62|0
1654568550000|2022-06-07 02:22:30|342.56|339.76|342.56|339.76|342.56|339.76|342.56|339.76|0
1654568560000|2022-06-07 02:22:40|342.42|339.62|342.42|339.62|342.42|339.62|342.42|339.62|0
1654568570000|2022-06-07 02:22:50|342.36|339.56|342.15|339.35|342.36|339.56|342.15|339.35|0
1654568590000|2022-06-07 02:23:10|342.01|339.21|341.74|338.94|342.01|339.21|341.6|338.8|0
1654568600000|2022-06-07 02:23:20|341.87|339.07|341.95|339.15|341.95|339.15|341.87|339.07|0
1654568610000|2022-06-07 02:23:30|341.87|339.07|342.01|339.21|342.01|339.21|341.87|339.07|0
1654568620000|2022-06-07 02:23:40|342.15|339.35|342.29|339.49|342.29|339.49|342.15|339.35|0
1654568630000|2022-06-07 02:23:50|342.22|339.42|342.29|339.49|342.29|339.49|342.15|339.35|0
1654568640000|2022-06-07 02:24:00|342.22|339.42|342.15|339.35|342.22|339.42|342.15|339.35|0
1654568650000|2022-06-07 02:24:10|342.01|339.21|341.87|339.07|342.01|339.21|341.74|338.94|0
1654568660000|2022-06-07 02:24:20|341.74|338.94|341.74|338.94|341.87|339.07|341.74|338.94|0
1654568670000|2022-06-07 02:24:30|341.87|339.07|341.81|339.01|341.87|339.07|341.81|339.01|0
1654568680000|2022-06-07 02:24:40|341.87|339.07|342.01|339.21|342.01|339.21|341.87|339.07|0
1654568690000|2022-06-07 02:24:50|341.74|338.94|341.87|339.07|341.87|339.07|341.74|338.94|0
1654568700000|2022-06-07 02:25:00|341.74|338.94|341.67|338.87|341.74|338.94|341.6|338.8|0
1654568710000|2022-06-07 02:25:10|341.6|338.8|341.6|338.8|341.6|338.8|341.6|338.8|0
1654568720000|2022-06-07 02:25:20|341.81|339.01|341.67|338.87|341.81|339.01|341.67|338.87|0
1654568730000|2022-06-07 02:25:30|341.87|339.07|342.01|339.21|342.01|339.21|341.87|339.07|0
1654568740000|2022-06-07 02:25:40|341.87|339.07|341.87|339.07|341.87|339.07|341.81|339.01|0
1654568750000|2022-06-07 02:25:50|341.81|339.01|341.87|339.07|341.94|339.14|341.81|339.01|0
1654568760000|2022-06-07 02:26:00|342.01|339.21|342.29|339.49|342.29|339.49|342.01|339.21|0
1654568770000|2022-06-07 02:26:10|342.22|339.42|342.15|339.35|342.22|339.42|342.15|339.35|0
1654568780000|2022-06-07 02:26:20|342.22|339.42|342.29|339.49|342.29|339.49|342.22|339.42|0
1654568790000|2022-06-07 02:26:30|342.42|339.62|342.56|339.76|342.56|339.76|342.42|339.62|0
1654568800000|2022-06-07 02:26:40|342.63|339.83|342.56|339.76|342.63|339.83|342.56|339.76|0
1654568810000|2022-06-07 02:26:50|342.42|339.62|342.22|339.42|342.42|339.62|342.22|339.42|0
1654568820000|2022-06-07 02:27:00|342.08|339.28|341.94|339.14|342.08|339.28|341.94|339.14|0
1654568830000|2022-06-07 02:27:10|342.01|339.21|341.87|339.07|342.01|339.21|341.74|338.94|0
1654568840000|2022-06-07 02:27:20|341.81|339.01|341.87|339.07|341.94|339.14|341.81|339.01|0
1654568850000|2022-06-07 02:27:30|342.01|339.21|342.01|339.21|342.01|339.21|342.01|339.21|0
1654568870000|2022-06-07 02:27:50|341.87|339.07|342.01|339.21|342.01|339.21|341.87|339.07|0
1654568880000|2022-06-07 02:28:00|341.87|339.07|342.01|339.21|342.01|339.21|341.87|339.07|0
1654568890000|2022-06-07 02:28:10|341.94|339.14|341.87|339.07|341.94|339.14|341.87|339.07|0
1654568900000|2022-06-07 02:28:20|341.94|339.14|342.28|339.48|342.28|339.48|341.87|339.07|0
1654568910000|2022-06-07 02:28:30|342.15|339.35|342.08|339.28|342.15|339.35|342.08|339.28|0
1654568920000|2022-06-07 02:28:40|342.15|339.35|342.15|339.35|342.28|339.48|342.15|339.35|0
1654568930000|2022-06-07 02:28:50|342.28|339.48|342.28|339.48|342.28|339.48|342.15|339.35|0
1654568940000|2022-06-07 02:29:00|342.42|339.62|342.56|339.76|342.56|339.76|342.42|339.62|0
1654568950000|2022-06-07 02:29:10|342.63|339.83|342.56|339.76|342.7|339.9|342.56|339.76|0
1654568960000|2022-06-07 02:29:20|342.36|339.56|342.28|339.48|342.36|339.56|342.28|339.48|0
1654568970000|2022-06-07 02:29:30|342.15|339.35|342.28|339.48|342.28|339.48|342.15|339.35|0
1654568980000|2022-06-07 02:29:40|342.49|339.69|342.42|339.62|342.49|339.69|342.42|339.62|0
1654568990000|2022-06-07 02:29:50|342.49|339.69|342.56|339.76|342.56|339.76|342.49|339.69|0
1654569000000|2022-06-07 02:30:00|342.49|339.69|342.63|339.83|342.63|339.83|342.49|339.69|0
1654569010000|2022-06-07 02:30:10|342.56|339.76|342.56|339.76|342.63|339.83|342.56|339.76|0
1654569020000|2022-06-07 02:30:20|342.42|339.62|342.77|339.97|342.77|339.97|342.42|339.62|0
1654569030000|2022-06-07 02:30:30|342.7|339.9|342.56|339.76|342.7|339.9|342.56|339.76|0
1654569040000|2022-06-07 02:30:40|342.7|339.9|342.56|339.76|342.7|339.9|342.56|339.76|0
1654569050000|2022-06-07 02:30:50|342.7|339.9|342.63|339.83|342.83|340.03|342.63|339.83|0
1654569060000|2022-06-07 02:31:00|342.7|339.9|342.7|339.9|342.7|339.9|342.63|339.83|0
1654569070000|2022-06-07 02:31:10|342.77|339.97|342.83|340.03|342.83|340.03|342.77|339.97|0
1654569080000|2022-06-07 02:31:20|342.7|339.9|342.83|340.03|342.83|340.03|342.7|339.9|0
1654569090000|2022-06-07 02:31:30|342.7|339.9|342.9|340.1|342.9|340.1|342.7|339.9|0
1654569100000|2022-06-07 02:31:40|342.83|340.03|342.83|340.03|342.83|340.03|342.7|339.9|0
1654569110000|2022-06-07 02:31:50|342.77|339.97|342.56|339.76|342.77|339.97|342.49|339.69|0
1654569120000|2022-06-07 02:32:00|342.49|339.69|342.49|339.69|342.56|339.76|342.42|339.62|0
1654569130000|2022-06-07 02:32:10|342.42|339.62|342.77|339.97|342.77|339.97|342.42|339.62|0
1654569140000|2022-06-07 02:32:20|342.56|339.76|342.49|339.69|342.56|339.76|342.49|339.69|0
1654569150000|2022-06-07 02:32:30|342.42|339.62|342.42|339.62|342.49|339.69|342.42|339.62|0
1654569160000|2022-06-07 02:32:40|342.35|339.55|342.28|339.48|342.35|339.55|342.28|339.48|0
1654569170000|2022-06-07 02:32:50|342.42|339.62|342.56|339.76|342.56|339.76|342.42|339.62|0
1654569180000|2022-06-07 02:33:00|342.42|339.62|342.56|339.76|342.56|339.76|342.42|339.62|0
1654569190000|2022-06-07 02:33:10|342.69|339.89|342.97|340.17|342.97|340.17|342.69|339.89|0
1654569200000|2022-06-07 02:33:20|342.83|340.03|342.97|340.17|342.97|340.17|342.83|340.03|0
1654569210000|2022-06-07 02:33:30|343.04|340.24|343.04|340.24|343.04|340.24|342.97|340.17|0
1654569220000|2022-06-07 02:33:40|343.11|340.31|343.04|340.24|343.11|340.31|343.04|340.24|0
1654569230000|2022-06-07 02:33:50|342.97|340.17|343.11|340.31|343.11|340.31|342.97|340.17|0
1654569240000|2022-06-07 02:34:00|343.04|340.24|343.18|340.38|343.18|340.38|342.9|340.1|0
1654569250000|2022-06-07 02:34:10|343.11|340.31|343.04|340.24|343.11|340.31|343.04|340.24|0
1654569260000|2022-06-07 02:34:20|342.97|340.17|343.11|340.31|343.11|340.31|342.97|340.17|0
1654569270000|2022-06-07 02:34:30|343.18|340.38|343.18|340.38|343.18|340.38|343.18|340.38|0
1654569280000|2022-06-07 02:34:40|343.25|340.45|343.11|340.31|343.25|340.45|343.11|340.31|0
1654569300000|2022-06-07 02:35:00|342.97|340.17|342.97|340.17|343.04|340.24|342.83|340.03|0
1654569310000|2022-06-07 02:35:10|343.04|340.24|343.04|340.24|343.04|340.24|343.04|340.24|0
1654569320000|2022-06-07 02:35:20|342.97|340.17|342.97|340.17|342.97|340.17|342.97|340.17|0
1654569330000|2022-06-07 02:35:30|342.9|340.1|342.77|339.97|342.9|340.1|342.77|339.97|0
1654569340000|2022-06-07 02:35:40|342.83|340.03|342.77|339.97|342.83|340.03|342.77|339.97|0
1654569360000|2022-06-07 02:36:00|342.69|339.89|342.83|340.03|342.83|340.03|342.69|339.89|0
1654569370000|2022-06-07 02:36:10|342.97|340.17|342.77|339.97|342.97|340.17|342.77|339.97|0
1654569380000|2022-06-07 02:36:20|342.69|339.89|342.69|339.89|342.69|339.89|342.69|339.89|0
1654569390000|2022-06-07 02:36:30|342.56|339.76|342.56|339.76|342.56|339.76|342.56|339.76|0
1654569400000|2022-06-07 02:36:40|342.63|339.83|342.83|340.03|342.97|340.17|342.63|339.83|0
1654569410000|2022-06-07 02:36:50|343.24|340.44|343.24|340.44|343.24|340.44|343.24|340.44|0
1654569420000|2022-06-07 02:37:00|343.11|340.31|343.11|340.31|343.18|340.38|343.11|340.31|0
1654569440000|2022-06-07 02:37:20|342.97|340.17|342.97|340.17|342.97|340.17|342.97|340.17|0
1654569450000|2022-06-07 02:37:30|342.83|340.03|342.83|340.03|342.83|340.03|342.69|339.89|0
1654569460000|2022-06-07 02:37:40|342.69|339.89|342.69|339.89|342.83|340.03|342.69|339.89|0
1654569470000|2022-06-07 02:37:50|342.83|340.03|342.69|339.89|342.83|340.03|342.69|339.89|0
1654569490000|2022-06-07 02:38:10|342.83|340.03|342.76|339.96|342.83|340.03|342.69|339.89|0
1654569500000|2022-06-07 02:38:20|342.83|340.03|342.76|339.96|342.83|340.03|342.69|339.89|0
1654569510000|2022-06-07 02:38:30|342.69|339.89|342.83|340.03|342.83|340.03|342.69|339.89|0
1654569520000|2022-06-07 02:38:40|342.69|339.89|342.76|339.96|342.76|339.96|342.69|339.89|0
1654569530000|2022-06-07 02:38:50|342.83|340.03|342.69|339.89|342.83|340.03|342.69|339.89|0
1654569540000|2022-06-07 02:39:00|342.63|339.83|342.55|339.75|342.63|339.83|342.55|339.75|0
1654569560000|2022-06-07 02:39:20|342.69|339.89|342.55|339.75|342.69|339.89|342.55|339.75|0
1654569570000|2022-06-07 02:39:30|342.63|339.83|342.55|339.75|342.63|339.83|342.55|339.75|0
1654569580000|2022-06-07 02:39:40|342.63|339.83|342.55|339.75|342.63|339.83|342.55|339.75|0
1654569590000|2022-06-07 02:39:50|343.1|340.3|343.04|340.24|343.18|340.38|343.04|340.24|0
1654569600000|2022-06-07 02:40:00|343.1|340.3|342.97|340.17|343.1|340.3|342.97|340.17|0
1654569610000|2022-06-07 02:40:10|343.04|340.24|342.97|340.17|343.1|340.3|342.97|340.17|0
1654569620000|2022-06-07 02:40:20|343.04|340.24|343.24|340.44|343.24|340.44|343.04|340.24|0
1654569640000|2022-06-07 02:40:40|343.38|340.58|343.31|340.51|343.38|340.58|343.31|340.51|0
1654569650000|2022-06-07 02:40:50|343.18|340.38|343.18|340.38|343.24|340.44|343.1|340.3|0
1654569660000|2022-06-07 02:41:00|343.04|340.24|343.1|340.3|343.1|340.3|343.04|340.24|0
1654569670000|2022-06-07 02:41:10|343.04|340.24|342.97|340.17|343.04|340.24|342.97|340.17|0
1654569680000|2022-06-07 02:41:20|343.1|340.3|343.1|340.3|343.1|340.3|343.1|340.3|0
1654569690000|2022-06-07 02:41:30|343.04|340.24|343.18|340.38|343.18|340.38|343.04|340.24|0
1654569700000|2022-06-07 02:41:40|343.1|340.3|343.1|340.3|343.1|340.3|343.1|340.3|0
1654569710000|2022-06-07 02:41:50|343.24|340.44|343.24|340.44|343.24|340.44|343.24|340.44|0
1654569720000|2022-06-07 02:42:00|343.18|340.38|343.1|340.3|343.18|340.38|343.1|340.3|0
1654569730000|2022-06-07 02:42:10|343.18|340.38|343.18|340.38|343.18|340.38|343.18|340.38|0
1654569740000|2022-06-07 02:42:20|343.1|340.3|343.04|340.24|343.24|340.44|343.04|340.24|0
1654569750000|2022-06-07 02:42:30|343.1|340.3|343.1|340.3|343.1|340.3|343.1|340.3|0
1654569770000|2022-06-07 02:42:50|343.24|340.44|343.24|340.44|343.24|340.44|343.24|340.44|0
1654569780000|2022-06-07 02:43:00|343.31|340.51|343.31|340.51|343.31|340.51|343.31|340.51|0
1654569790000|2022-06-07 02:43:10|343.24|340.44|343.24|340.44|343.24|340.44|343.24|340.44|0
1654569800000|2022-06-07 02:43:20|343.31|340.51|343.24|340.44|343.31|340.51|343.24|340.44|0
1654569810000|2022-06-07 02:43:30|343.17|340.37|343.24|340.44|343.24|340.44|343.17|340.37|0
1654569820000|2022-06-07 02:43:40|343.17|340.37|343.24|340.44|343.24|340.44|343.17|340.37|0
1654569830000|2022-06-07 02:43:50|343.17|340.37|343.17|340.37|343.17|340.37|343.17|340.37|0
1654569840000|2022-06-07 02:44:00|343.1|340.3|343.24|340.44|343.24|340.44|343.1|340.3|0
1654569850000|2022-06-07 02:44:10|343.17|340.37|343.17|340.37|343.17|340.37|343.17|340.37|0
1654569860000|2022-06-07 02:44:20|343.24|340.44|343.24|340.44|343.24|340.44|343.24|340.44|0
1654569870000|2022-06-07 02:44:30|343.31|340.51|343.31|340.51|343.38|340.58|343.31|340.51|0
1654569880000|2022-06-07 02:44:40|343.38|340.58|343.38|340.58|343.38|340.58|343.38|340.58|0
1654569890000|2022-06-07 02:44:50|343.31|340.51|343.31|340.51|343.31|340.51|343.31|340.51|0
1654569900000|2022-06-07 02:45:00|343.38|340.58|343.52|340.72|343.52|340.72|343.38|340.58|0
1654569920000|2022-06-07 02:45:20|344.21|341.41|343.93|341.13|344.21|341.41|343.93|341.13|0
1654569930000|2022-06-07 02:45:30|344|341.2|344.07|341.27|344.07|341.27|343.93|341.13|0
1654569940000|2022-06-07 02:45:40|344.21|341.41|344.21|341.41|344.28|341.48|344.21|341.41|0
1654569950000|2022-06-07 02:45:50|344.34|341.54|344.21|341.41|344.34|341.54|344.21|341.41|0
1654569960000|2022-06-07 02:46:00|344.42|341.62|344.34|341.54|344.42|341.62|344.34|341.54|0
1654569970000|2022-06-07 02:46:10|344.41|341.61|344.34|341.54|344.41|341.61|344.34|341.54|0
1654569980000|2022-06-07 02:46:20|344.21|341.41|344|341.2|344.21|341.41|344|341.2|0
1654569990000|2022-06-07 02:46:30|344.07|341.27|343.65|340.85|344.07|341.27|343.65|340.85|0
1654570000000|2022-06-07 02:46:40|343.79|340.99|343.79|340.99|343.79|340.99|343.79|340.99|0
1654570010000|2022-06-07 02:46:50|343.72|340.92|343.65|340.85|343.72|340.92|343.65|340.85|0
1654570020000|2022-06-07 02:47:00|343.79|340.99|343.72|340.92|343.79|340.99|343.72|340.92|0
1654570030000|2022-06-07 02:47:10|343.65|340.85|343.79|340.99|343.79|340.99|343.65|340.85|0
1654570040000|2022-06-07 02:47:20|343.86|341.06|343.79|340.99|343.86|341.06|343.79|340.99|0
1654570060000|2022-06-07 02:47:40|343.86|341.06|343.65|340.85|343.86|341.06|343.65|340.85|0
1654570070000|2022-06-07 02:47:50|343.79|340.99|343.65|340.85|343.79|340.99|343.65|340.85|0
1654570080000|2022-06-07 02:48:00|343.79|340.99|343.59|340.79|343.79|340.99|343.59|340.79|0
1654570090000|2022-06-07 02:48:10|343.65|340.85|343.65|340.85|343.65|340.85|343.65|340.85|0
1654570120000|2022-06-07 02:48:40|343.93|341.13|343.79|340.99|343.93|341.13|343.79|340.99|0
1654570130000|2022-06-07 02:48:50|343.93|341.13|343.93|341.13|343.93|341.13|343.93|341.13|0
1654570140000|2022-06-07 02:49:00|343.79|340.99|343.65|340.85|343.79|340.99|343.65|340.85|0
1654570150000|2022-06-07 02:49:10|343.59|340.79|343.93|341.13|343.93|341.13|343.59|340.79|0
1654570160000|2022-06-07 02:49:20|343.79|340.99|343.79|340.99|343.79|340.99|343.79|340.99|0
1654570170000|2022-06-07 02:49:30|343.93|341.13|343.93|341.13|343.93|341.13|343.93|341.13|0
1654570190000|2022-06-07 02:49:50|344|341.2|344|341.2|344|341.2|343.93|341.13|0
1654570200000|2022-06-07 02:50:00|344.07|341.27|344.07|341.27|344.07|341.27|344.07|341.27|0
1654570210000|2022-06-07 02:50:10|343.93|341.13|343.79|340.99|343.93|341.13|343.79|340.99|0
1654570220000|2022-06-07 02:50:20|343.65|340.85|343.65|340.85|343.72|340.92|343.65|340.85|0
1654570230000|2022-06-07 02:50:30|343.51|340.71|343.51|340.71|343.51|340.71|343.45|340.65|0
1654570240000|2022-06-07 02:50:40|343.38|340.58|343.51|340.71|343.51|340.71|343.38|340.58|0
1654570250000|2022-06-07 02:50:50|343.65|340.85|343.58|340.78|343.65|340.85|343.58|340.78|0
1654570260000|2022-06-07 02:51:00|343.65|340.85|343.38|340.58|343.65|340.85|343.38|340.58|0
1654570270000|2022-06-07 02:51:10|343.51|340.71|343.51|340.71|343.51|340.71|343.38|340.58|0
1654570290000|2022-06-07 02:51:30|343.72|340.92|343.58|340.78|343.72|340.92|343.58|340.78|0
1654570300000|2022-06-07 02:51:40|343.51|340.71|343.51|340.71|343.51|340.71|343.51|340.71|0
1654570360000|2022-06-07 02:52:40|343.45|340.65|343.51|340.71|343.51|340.71|343.45|340.65|0
1654570370000|2022-06-07 02:52:50|343.45|340.65|343.51|340.71|343.51|340.71|343.45|340.65|0
1654570420000|2022-06-07 02:53:40|343.37|340.57|343.51|340.71|343.51|340.71|343.37|340.57|0
1654570430000|2022-06-07 02:53:50|343.65|340.85|343.65|340.85|343.65|340.85|343.65|340.85|0
1654570440000|2022-06-07 02:54:00|343.58|340.78|343.51|340.71|343.58|340.78|343.51|340.71|0
1654570450000|2022-06-07 02:54:10|343.45|340.65|343.51|340.71|343.51|340.71|343.45|340.65|0
1654570470000|2022-06-07 02:54:30|343.37|340.57|343.51|340.71|343.51|340.71|343.37|340.57|0
1654570480000|2022-06-07 02:54:40|343.45|340.65|343.45|340.65|343.51|340.71|343.45|340.65|0
1654570490000|2022-06-07 02:54:50|343.51|340.71|343.51|340.71|343.51|340.71|343.51|340.71|0
1654570500000|2022-06-07 02:55:00|343.65|340.85|343.65|340.85|343.65|340.85|343.58|340.78|0
1654570520000|2022-06-07 02:55:20|343.72|340.92|343.65|340.85|343.72|340.92|343.65|340.85|0
1654570530000|2022-06-07 02:55:30|343.72|340.92|343.79|340.99|343.79|340.99|343.72|340.92|0
1654570540000|2022-06-07 02:55:40|344.06|341.26|344.06|341.26|344.06|341.26|344.06|341.26|0
1654570550000|2022-06-07 02:55:50|344.13|341.33|344.34|341.54|344.34|341.54|344.13|341.33|0
1654570560000|2022-06-07 02:56:00|344.2|341.4|343.86|341.06|344.2|341.4|343.86|341.06|0
1654570570000|2022-06-07 02:56:10|343.65|340.85|344.2|341.4|344.34|341.54|343.65|340.85|0
1654570580000|2022-06-07 02:56:20|344.13|341.33|344.2|341.4|344.2|341.4|344.13|341.33|0
1654570590000|2022-06-07 02:56:30|344.34|341.54|344.2|341.4|344.34|341.54|344.2|341.4|0
1654570600000|2022-06-07 02:56:40|344.27|341.47|344.2|341.4|344.34|341.54|344.2|341.4|0
1654570610000|2022-06-07 02:56:50|344.06|341.26|344.06|341.26|344.06|341.26|344.06|341.26|0
1654570620000|2022-06-07 02:57:00|344.2|341.4|344.2|341.4|344.2|341.4|344.2|341.4|0
1654570630000|2022-06-07 02:57:10|344.27|341.47|344.2|341.4|344.27|341.47|344.2|341.4|0
1654570640000|2022-06-07 02:57:20|344.06|341.26|344.06|341.26|344.06|341.26|344.06|341.26|0
1654570650000|2022-06-07 02:57:30|344.13|341.33|344|341.2|344.13|341.33|344|341.2|0
1654570660000|2022-06-07 02:57:40|344.06|341.26|343.92|341.12|344.06|341.26|343.92|341.12|0
1654570670000|2022-06-07 02:57:50|344.06|341.26|344.06|341.26|344.06|341.26|344.06|341.26|0
1654570680000|2022-06-07 02:58:00|343.92|341.12|343.92|341.12|343.92|341.12|343.86|341.06|0
1654570690000|2022-06-07 02:58:10|343.86|341.06|343.86|341.06|343.92|341.12|343.86|341.06|0
1654570700000|2022-06-07 02:58:20|343.72|340.92|343.79|340.99|343.79|340.99|343.65|340.85|0
1654570710000|2022-06-07 02:58:30|343.72|340.92|343.79|340.99|343.79|340.99|343.72|340.92|0
1654570720000|2022-06-07 02:58:40|343.65|340.85|343.72|340.92|343.72|340.92|343.65|340.85|0
1654570730000|2022-06-07 02:58:50|343.65|340.85|343.65|340.85|343.65|340.85|343.65|340.85|0
1654570740000|2022-06-07 02:59:00|343.72|340.92|343.65|340.85|343.72|340.92|343.65|340.85|0
1654570750000|2022-06-07 02:59:10|343.78|340.98|343.65|340.85|343.78|340.98|343.65|340.85|0
1654570770000|2022-06-07 02:59:30|343.51|340.71|343.65|340.85|343.65|340.85|343.51|340.71|0
1654570780000|2022-06-07 02:59:40|343.58|340.78|343.51|340.71|343.58|340.78|343.51|340.71|0
1654570790000|2022-06-07 02:59:50|343.65|340.85|343.65|340.85|343.65|340.85|343.65|340.85|0
1654570800000|2022-06-07 03:00:00|343.58|340.78|343.58|340.78|343.58|340.78|343.58|340.78|0
1654570810000|2022-06-07 03:00:10|343.65|340.85|343.44|340.64|343.65|340.85|343.37|340.57|0
1654570820000|2022-06-07 03:00:20|343.51|340.71|343.65|340.85|343.65|340.85|343.51|340.71|0
1654570830000|2022-06-07 03:00:30|343.51|340.71|343.51|340.71|343.51|340.71|343.51|340.71|0
1654570840000|2022-06-07 03:00:40|343.65|340.85|343.51|340.71|343.65|340.85|343.37|340.57|0
1654570850000|2022-06-07 03:00:50|343.58|340.78|343.51|340.71|343.58|340.78|343.51|340.71|0
1654570860000|2022-06-07 03:01:00|343.65|340.85|343.65|340.85|343.65|340.85|343.65|340.85|0
1654570870000|2022-06-07 03:01:10|343.78|340.98|343.65|340.85|343.78|340.98|343.65|340.85|0
1654570880000|2022-06-07 03:01:20|343.72|340.92|343.65|340.85|343.72|340.92|343.65|340.85|0
1654570890000|2022-06-07 03:01:30|343.58|340.78|343.51|340.71|343.65|340.85|343.51|340.71|0
1654570900000|2022-06-07 03:01:40|341.38|338.58|341.32|338.52|341.38|338.58|341.32|338.52|0
1654570910000|2022-06-07 03:01:50|341.38|338.58|341.24|338.44|341.38|338.58|341.24|338.44|0
1654570920000|2022-06-07 03:02:00|341.38|338.58|341.52|338.72|341.52|338.72|341.38|338.58|0
1654570930000|2022-06-07 03:02:10|341.59|338.79|341.52|338.72|341.59|338.79|341.52|338.72|0
1654570940000|2022-06-07 03:02:20|341.66|338.86|341.52|338.72|341.66|338.86|341.52|338.72|0
1654570960000|2022-06-07 03:02:40|341.38|338.58|341.52|338.72|341.52|338.72|341.38|338.58|0
1654570980000|2022-06-07 03:03:00|341.66|338.86|341.66|338.86|341.66|338.86|341.66|338.86|0
1654570990000|2022-06-07 03:03:10|341.52|338.72|341.52|338.72|341.52|338.72|341.52|338.72|0
1654571000000|2022-06-07 03:03:20|341.59|338.79|341.52|338.72|341.59|338.79|341.52|338.72|0
1654571020000|2022-06-07 03:03:40|341.59|338.79|341.52|338.72|341.59|338.79|341.52|338.72|0
1654571040000|2022-06-07 03:04:00|341.66|338.86|341.66|338.86|341.66|338.86|341.66|338.86|0
1654571060000|2022-06-07 03:04:20|341.52|338.72|341.52|338.72|341.52|338.72|341.52|338.72|0
1654571070000|2022-06-07 03:04:30|341.59|338.79|341.52|338.72|341.59|338.79|341.52|338.72|0
1654571080000|2022-06-07 03:04:40|341.38|338.58|341.38|338.58|341.38|338.58|341.38|338.58|0
1654571090000|2022-06-07 03:04:50|341.52|338.72|341.52|338.72|341.52|338.72|341.45|338.65|0
1654571100000|2022-06-07 03:05:00|341.38|338.58|341.38|338.58|341.38|338.58|341.38|338.58|0
1654571120000|2022-06-07 03:05:20|341.52|338.72|341.52|338.72|341.52|338.72|341.52|338.72|0
1654571130000|2022-06-07 03:05:30|341.38|338.58|341.52|338.72|341.52|338.72|341.38|338.58|0
1654571140000|2022-06-07 03:05:40|341.38|338.58|341.38|338.58|341.38|338.58|341.38|338.58|0
1654571150000|2022-06-07 03:05:50|341.52|338.72|341.52|338.72|341.52|338.72|341.52|338.72|0
1654571160000|2022-06-07 03:06:00|341.59|338.79|341.59|338.79|341.59|338.79|341.59|338.79|0
1654571170000|2022-06-07 03:06:10|341.52|338.72|341.52|338.72|341.52|338.72|341.52|338.72|0
1654571200000|2022-06-07 03:06:40|341.66|338.86|341.52|338.72|341.66|338.86|341.52|338.72|0
1654571210000|2022-06-07 03:06:50|341.38|338.58|341.52|338.72|341.52|338.72|341.38|338.58|0
1654571220000|2022-06-07 03:07:00|341.45|338.65|341.38|338.58|341.45|338.65|341.38|338.58|0
1654571230000|2022-06-07 03:07:10|341.31|338.51|341.31|338.51|341.31|338.51|341.31|338.51|0
1654571240000|2022-06-07 03:07:20|341.24|338.44|341.38|338.58|341.38|338.58|341.24|338.44|0
1654571250000|2022-06-07 03:07:30|341.31|338.51|341.52|338.72|341.52|338.72|341.31|338.51|0
1654571270000|2022-06-07 03:07:50|341.38|338.58|341.45|338.65|341.45|338.65|341.38|338.58|0
1654571280000|2022-06-07 03:08:00|341.38|338.58|341.38|338.58|341.45|338.65|341.38|338.58|0
1654571290000|2022-06-07 03:08:10|341.52|338.72|341.52|338.72|341.52|338.72|341.45|338.65|0
1654571300000|2022-06-07 03:08:20|341.38|338.58|341.52|338.72|341.52|338.72|341.38|338.58|0
1654571320000|2022-06-07 03:08:40|341.38|338.58|341.38|338.58|341.38|338.58|341.38|338.58|0
1654571360000|2022-06-07 03:09:20|341.31|338.51|341.24|338.44|341.31|338.51|341.24|338.44|0
1654571370000|2022-06-07 03:09:30|341.31|338.51|341.38|338.58|341.38|338.58|341.31|338.51|0
1654571390000|2022-06-07 03:09:50|341.66|338.86|341.66|338.86|341.66|338.86|341.66|338.86|0
1654571430000|2022-06-07 03:10:30|341.52|338.72|341.52|338.72|341.52|338.72|341.52|338.72|0
1654571490000|2022-06-07 03:11:30|341.38|338.58|341.38|338.58|341.38|338.58|341.38|338.58|0
1654571520000|2022-06-07 03:12:00|341.1|338.3|341.1|338.3|341.1|338.3|340.96|338.16|0
1654571530000|2022-06-07 03:12:10|341.04|338.24|341.1|338.3|341.1|338.3|341.04|338.24|0
1654571560000|2022-06-07 03:12:40|340.96|338.16|340.96|338.16|340.96|338.16|340.96|338.16|0
1654571570000|2022-06-07 03:12:50|340.69|337.89|340.69|337.89|340.69|337.89|340.69|337.89|0
1654571580000|2022-06-07 03:13:00|340.55|337.75|340.69|337.89|340.69|337.89|340.55|337.75|0
1654571590000|2022-06-07 03:13:10|340.55|337.75|340.55|337.75|340.55|337.75|340.55|337.75|0
1654571630000|2022-06-07 03:13:50|340.41|337.61|340.41|337.61|340.41|337.61|340.41|337.61|0
1654571640000|2022-06-07 03:14:00|340.55|337.75|340.62|337.82|340.62|337.82|340.55|337.75|0
1654571650000|2022-06-07 03:14:10|340.69|337.89|340.69|337.89|340.69|337.89|340.69|337.89|0
1654571670000|2022-06-07 03:14:30|340.55|337.75|340.55|337.75|340.55|337.75|340.55|337.75|0
1654571690000|2022-06-07 03:14:50|340.69|337.89|340.69|337.89|340.69|337.89|340.69|337.89|0
1654571700000|2022-06-07 03:15:00|340.55|337.75|340.69|337.89|340.69|337.89|340.55|337.75|0
1654571720000|2022-06-07 03:15:20|340.55|337.75|340.41|337.61|340.55|337.75|340.41|337.61|0
1654571730000|2022-06-07 03:15:30|340.27|337.47|339.72|336.92|340.27|337.47|339.72|336.92|0
1654571750000|2022-06-07 03:15:50|339.45|336.65|339.38|336.58|339.45|336.65|339.38|336.58|0
1654571760000|2022-06-07 03:16:00|339.17|336.37|339.17|336.37|339.17|336.37|339.03|336.23|0
1654571770000|2022-06-07 03:16:10|339.31|336.51|339.17|336.37|339.31|336.51|339.17|336.37|0
1654571780000|2022-06-07 03:16:20|339.03|336.23|339.03|336.23|339.03|336.23|339.03|336.23|0
1654571800000|2022-06-07 03:16:40|338.9|336.1|338.9|336.1|339.03|336.23|338.9|336.1|0
1654571810000|2022-06-07 03:16:50|338.83|336.03|338.76|335.96|338.9|336.1|338.76|335.96|0
1654571820000|2022-06-07 03:17:00|338.62|335.82|338.62|335.82|338.69|335.89|338.62|335.82|0
1654571830000|2022-06-07 03:17:10|338.48|335.68|338.48|335.68|338.48|335.68|338.48|335.68|0
1654571840000|2022-06-07 03:17:20|338.56|335.76|338.48|335.68|338.76|335.96|338.48|335.68|0
1654571850000|2022-06-07 03:17:30|338.62|335.82|338.35|335.55|338.62|335.82|338.35|335.55|0
1654571870000|2022-06-07 03:17:50|338.28|335.48|338.35|335.55|338.35|335.55|338.28|335.48|0
1654571880000|2022-06-07 03:18:00|338.42|335.62|338.48|335.68|338.48|335.68|338.35|335.55|0
1654571890000|2022-06-07 03:18:10|338.35|335.55|338.35|335.55|338.35|335.55|338.35|335.55|0
1654571900000|2022-06-07 03:18:20|338.42|335.62|338.76|335.96|338.76|335.96|338.42|335.62|0
1654571910000|2022-06-07 03:18:30|338.9|336.1|338.62|335.82|338.9|336.1|338.62|335.82|0
1654571920000|2022-06-07 03:18:40|338.76|335.96|338.48|335.68|338.76|335.96|338.48|335.68|0
1654571930000|2022-06-07 03:18:50|338.35|335.55|338.35|335.55|338.35|335.55|338.35|335.55|0
1654571940000|2022-06-07 03:19:00|338.48|335.68|338.35|335.55|338.48|335.68|338.35|335.55|0
1654571950000|2022-06-07 03:19:10|338.48|335.68|338.62|335.82|338.62|335.82|338.48|335.68|0
1654571960000|2022-06-07 03:19:20|338.48|335.68|338.62|335.82|338.62|335.82|338.48|335.68|0
1654571970000|2022-06-07 03:19:30|338.48|335.68|338.62|335.82|338.62|335.82|338.48|335.68|0
1654571980000|2022-06-07 03:19:40|338.48|335.68|338.48|335.68|338.48|335.68|338.48|335.68|0
1654571990000|2022-06-07 03:19:50|338.62|335.82|338.62|335.82|338.62|335.82|338.62|335.82|0
1654572020000|2022-06-07 03:20:20|338.83|336.03|338.76|335.96|338.83|336.03|338.76|335.96|0
1654572030000|2022-06-07 03:20:30|338.89|336.09|338.76|335.96|338.89|336.09|338.76|335.96|0
1654572040000|2022-06-07 03:20:40|338.69|335.89|338.69|335.89|338.69|335.89|338.69|335.89|0
1654572050000|2022-06-07 03:20:50|338.62|335.82|338.62|335.82|338.62|335.82|338.62|335.82|0
1654572060000|2022-06-07 03:21:00|338.76|335.96|338.62|335.82|338.76|335.96|338.62|335.82|0
1654572070000|2022-06-07 03:21:10|338.69|335.89|338.69|335.89|338.69|335.89|338.69|335.89|0
1654572080000|2022-06-07 03:21:20|338.62|335.82|338.62|335.82|338.62|335.82|338.62|335.82|0
1654572100000|2022-06-07 03:21:40|338.69|335.89|338.62|335.82|338.69|335.89|338.62|335.82|0
1654572110000|2022-06-07 03:21:50|338.69|335.89|338.62|335.82|338.76|335.96|338.62|335.82|0
1654572120000|2022-06-07 03:22:00|338.48|335.68|338.48|335.68|338.48|335.68|338.48|335.68|0
1654572170000|2022-06-07 03:22:50|338.55|335.75|338.76|335.96|338.76|335.96|338.55|335.75|0
1654572180000|2022-06-07 03:23:00|338.62|335.82|338.48|335.68|338.62|335.82|338.48|335.68|0
1654572190000|2022-06-07 03:23:10|338.34|335.54|338.34|335.54|338.34|335.54|338.34|335.54|0
1654572200000|2022-06-07 03:23:20|338.42|335.62|338.34|335.54|338.48|335.68|338.34|335.54|0
1654572220000|2022-06-07 03:23:40|338.21|335.41|338.34|335.54|338.34|335.54|338.21|335.41|0
1654572230000|2022-06-07 03:23:50|338.21|335.41|338.28|335.48|338.34|335.54|338.21|335.41|0
1654572240000|2022-06-07 03:24:00|338.21|335.41|338.28|335.48|338.28|335.48|338.21|335.41|0
1654572250000|2022-06-07 03:24:10|338.34|335.54|338.21|335.41|338.34|335.54|338.21|335.41|0
1654572280000|2022-06-07 03:24:40|338.07|335.27|338.07|335.27|338.07|335.27|338.07|335.27|0
1654572290000|2022-06-07 03:24:50|338.21|335.41|337.93|335.13|338.21|335.41|337.93|335.13|0
1654572300000|2022-06-07 03:25:00|337.79|334.99|337.93|335.13|338.07|335.27|337.79|334.99|0
1654572310000|2022-06-07 03:25:10|337.87|335.07|337.52|334.72|337.87|335.07|337.52|334.72|0
1654572320000|2022-06-07 03:25:20|337.66|334.86|337.66|334.86|337.66|334.86|337.66|334.86|0
1654572330000|2022-06-07 03:25:30|337.52|334.72|337.25|334.45|337.52|334.72|337.25|334.45|0
1654572340000|2022-06-07 03:25:40|337.11|334.31|337.38|334.58|337.38|334.58|337.11|334.31|0
1654572350000|2022-06-07 03:25:50|337.52|334.72|337.38|334.58|337.52|334.72|337.38|334.58|0
1654572360000|2022-06-07 03:26:00|337.52|334.72|337.87|335.07|337.87|335.07|337.52|334.72|0
1654572370000|2022-06-07 03:26:10|337.79|334.99|337.79|334.99|337.87|335.07|337.79|334.99|0
1654572380000|2022-06-07 03:26:20|337.66|334.86|337.66|334.86|337.73|334.93|337.66|334.86|0
1654572390000|2022-06-07 03:26:30|337.79|334.99|337.79|334.99|337.79|334.99|337.79|334.99|0
1654572410000|2022-06-07 03:26:50|337.66|334.86|337.73|334.93|337.73|334.93|337.66|334.86|0
1654572420000|2022-06-07 03:27:00|337.52|334.72|337.32|334.52|337.52|334.72|337.32|334.52|0
1654572430000|2022-06-07 03:27:10|337.38|334.58|337.52|334.72|337.52|334.72|337.38|334.58|0
1654572440000|2022-06-07 03:27:20|337.66|334.86|337.93|335.13|337.93|335.13|337.66|334.86|0
1654572450000|2022-06-07 03:27:30|337.86|335.06|337.38|334.58|337.86|335.06|337.38|334.58|0
1654572460000|2022-06-07 03:27:40|337.45|334.65|337.52|334.72|337.52|334.72|337.45|334.65|0
1654572470000|2022-06-07 03:27:50|337.59|334.79|337.52|334.72|337.66|334.86|337.52|334.72|0
1654572480000|2022-06-07 03:28:00|337.59|334.79|337.59|334.79|337.59|334.79|337.52|334.72|0
1654572490000|2022-06-07 03:28:10|337.52|334.72|337.66|334.86|337.66|334.86|337.52|334.72|0
1654572500000|2022-06-07 03:28:20|337.52|334.72|337.66|334.86|337.66|334.86|337.52|334.72|0
1654572510000|2022-06-07 03:28:30|337.59|334.79|337.59|334.79|337.66|334.86|337.59|334.79|0
1654572520000|2022-06-07 03:28:40|337.66|334.86|337.66|334.86|337.66|334.86|337.66|334.86|0
1654572530000|2022-06-07 03:28:50|337.79|334.99|337.93|335.13|337.93|335.13|337.79|334.99|0
1654572550000|2022-06-07 03:29:10|338|335.2|338.07|335.27|338.07|335.27|338|335.2|0
1654572560000|2022-06-07 03:29:20|338|335.2|338.07|335.27|338.07|335.27|338|335.2|0
1654572580000|2022-06-07 03:29:40|338|335.2|338.14|335.34|338.14|335.34|338|335.2|0
1654572590000|2022-06-07 03:29:50|338.2|335.4|338.2|335.4|338.2|335.4|338.2|335.4|0
1654572600000|2022-06-07 03:30:00|338.14|335.34|338.2|335.4|338.2|335.4|338.14|335.34|0
1654572610000|2022-06-07 03:30:10|338.34|335.54|338.34|335.54|338.34|335.54|338.34|335.54|0
1654572620000|2022-06-07 03:30:20|338.2|335.4|338.2|335.4|338.27|335.47|338.2|335.4|0
1654572640000|2022-06-07 03:30:40|338.07|335.27|338.07|335.27|338.07|335.27|338.07|335.27|0
1654572650000|2022-06-07 03:30:50|338.14|335.34|338.07|335.27|338.14|335.34|338.07|335.27|0
1654572660000|2022-06-07 03:31:00|338.14|335.34|338.27|335.47|338.27|335.47|338.14|335.34|0
1654572670000|2022-06-07 03:31:10|338.2|335.4|338.2|335.4|338.2|335.4|338.2|335.4|0
1654572690000|2022-06-07 03:31:30|338.34|335.54|338.34|335.54|338.34|335.54|338.34|335.54|0
1654572760000|2022-06-07 03:32:40|338.2|335.4|338.2|335.4|338.2|335.4|338.2|335.4|0
1654572770000|2022-06-07 03:32:50|338.06|335.26|338.06|335.26|338.06|335.26|338.06|335.26|0
1654572780000|2022-06-07 03:33:00|338.2|335.4|338.34|335.54|338.34|335.54|338.2|335.4|0
1654572840000|2022-06-07 03:34:00|338.27|335.47|338.27|335.47|338.27|335.47|338.27|335.47|0
1654572850000|2022-06-07 03:34:10|338.2|335.4|338.2|335.4|338.2|335.4|338.2|335.4|0
1654572860000|2022-06-07 03:34:20|338.27|335.47|338.34|335.54|338.34|335.54|338.27|335.47|0
1654572870000|2022-06-07 03:34:30|338.27|335.47|338.34|335.54|338.34|335.54|338.27|335.47|0
1654572890000|2022-06-07 03:34:50|338.41|335.61|338.34|335.54|338.48|335.68|338.34|335.54|0
1654572900000|2022-06-07 03:35:00|338.2|335.4|338.34|335.54|338.34|335.54|338.2|335.4|0
1654572910000|2022-06-07 03:35:10|338.41|335.61|338.48|335.68|338.48|335.68|338.41|335.61|0
1654572940000|2022-06-07 03:35:40|338.61|335.81|338.61|335.81|338.61|335.81|338.61|335.81|0
1654572950000|2022-06-07 03:35:50|338.75|335.95|338.75|335.95|338.75|335.95|338.61|335.81|0
1654572960000|2022-06-07 03:36:00|338.89|336.09|338.89|336.09|338.89|336.09|338.89|336.09|0
1654572970000|2022-06-07 03:36:10|338.82|336.02|338.75|335.95|338.82|336.02|338.75|335.95|0
1654572980000|2022-06-07 03:36:20|338.68|335.88|338.61|335.81|338.75|335.95|338.61|335.81|0
1654572990000|2022-06-07 03:36:30|338.75|335.95|338.55|335.75|338.75|335.95|338.55|335.75|0
1654573000000|2022-06-07 03:36:40|338.47|335.67|338.61|335.81|338.61|335.81|338.47|335.67|0
1654573010000|2022-06-07 03:36:50|338.47|335.67|338.55|335.75|338.55|335.75|338.47|335.67|0
1654573020000|2022-06-07 03:37:00|338.61|335.81|338.61|335.81|338.61|335.81|338.61|335.81|0
1654573030000|2022-06-07 03:37:10|338.68|335.88|338.2|335.4|338.75|335.95|338.2|335.4|0
1654573040000|2022-06-07 03:37:20|337.65|334.85|337.79|334.99|337.79|334.99|337.65|334.85|0
1654573050000|2022-06-07 03:37:30|337.65|334.85|337.79|334.99|337.79|334.99|337.65|334.85|0
1654573060000|2022-06-07 03:37:40|337.65|334.85|337.65|334.85|337.65|334.85|337.65|334.85|0
1654573080000|2022-06-07 03:38:00|337.59|334.79|337.51|334.71|337.59|334.79|337.51|334.71|0
1654573090000|2022-06-07 03:38:10|337.65|334.85|337.51|334.71|337.65|334.85|337.51|334.71|0
1654573100000|2022-06-07 03:38:20|337.65|334.85|337.79|334.99|337.79|334.99|337.51|334.71|0
1654573110000|2022-06-07 03:38:30|337.65|334.85|337.65|334.85|337.65|334.85|337.65|334.85|0
1654573120000|2022-06-07 03:38:40|337.79|334.99|337.79|334.99|337.79|334.99|337.79|334.99|0
1654573130000|2022-06-07 03:38:50|337.65|334.85|337.65|334.85|337.65|334.85|337.65|334.85|0
1654573150000|2022-06-07 03:39:10|337.51|334.71|337.51|334.71|337.51|334.71|337.38|334.58|0
1654573160000|2022-06-07 03:39:20|337.38|334.58|337.38|334.58|337.38|334.58|337.38|334.58|0
1654573180000|2022-06-07 03:39:40|337.51|334.71|337.92|335.12|337.92|335.12|337.51|334.71|0
1654573190000|2022-06-07 03:39:50|337.86|335.06|337.86|335.06|337.86|335.06|337.79|334.99|0
1654573200000|2022-06-07 03:40:00|337.92|335.12|338.06|335.26|338.06|335.26|337.92|335.12|0
1654573210000|2022-06-07 03:40:10|337.92|335.12|337.92|335.12|337.92|335.12|337.92|335.12|0
1654573220000|2022-06-07 03:40:20|338.06|335.26|338.06|335.26|338.06|335.26|338.06|335.26|0
1654573230000|2022-06-07 03:40:30|338.2|335.4|338.06|335.26|338.2|335.4|338.06|335.26|0
1654573240000|2022-06-07 03:40:40|338.13|335.33|338.13|335.33|338.2|335.4|338.13|335.33|0
1654573250000|2022-06-07 03:40:50|338.2|335.4|338.2|335.4|338.2|335.4|338.2|335.4|0
1654573260000|2022-06-07 03:41:00|338.13|335.33|338|335.2|338.13|335.33|338|335.2|0
1654573270000|2022-06-07 03:41:10|337.92|335.12|337.92|335.12|337.92|335.12|337.92|335.12|0
1654573280000|2022-06-07 03:41:20|338|335.2|338.06|335.26|338.06|335.26|338|335.2|0
1654573300000|2022-06-07 03:41:40|337.99|335.19|338.06|335.26|338.06|335.26|337.92|335.12|0
1654573310000|2022-06-07 03:41:50|337.92|335.12|337.92|335.12|337.92|335.12|337.92|335.12|0
1654573320000|2022-06-07 03:42:00|337.99|335.19|337.92|335.12|338.06|335.26|337.92|335.12|0
1654573330000|2022-06-07 03:42:10|337.79|334.99|337.92|335.12|337.92|335.12|337.79|334.99|0
1654573340000|2022-06-07 03:42:20|338.06|335.26|338.06|335.26|338.06|335.26|338.06|335.26|0
1654573350000|2022-06-07 03:42:30|338.2|335.4|338.2|335.4|338.2|335.4|338.2|335.4|0
1654573370000|2022-06-07 03:42:50|338.06|335.26|338.06|335.26|338.06|335.26|337.92|335.12|0
1654573380000|2022-06-07 03:43:00|337.92|335.12|337.92|335.12|337.92|335.12|337.92|335.12|0
1654573390000|2022-06-07 03:43:10|337.79|334.99|337.92|335.12|337.92|335.12|337.79|334.99|0
1654573400000|2022-06-07 03:43:20|337.79|334.99|337.86|335.06|337.86|335.06|337.79|334.99|0
1654573410000|2022-06-07 03:43:30|337.79|334.99|337.79|334.99|337.79|334.99|337.79|334.99|0
1654573420000|2022-06-07 03:43:40|337.86|335.06|337.65|334.85|337.86|335.06|337.65|334.85|0
1654573440000|2022-06-07 03:44:00|337.72|334.92|337.79|334.99|337.79|334.99|337.72|334.92|0
1654573450000|2022-06-07 03:44:10|337.72|334.92|337.72|334.92|337.72|334.92|337.72|334.92|0
1654573460000|2022-06-07 03:44:20|337.65|334.85|337.79|334.99|337.79|334.99|337.65|334.85|0
1654573470000|2022-06-07 03:44:30|337.65|334.85|337.65|334.85|337.65|334.85|337.65|334.85|0
1654573490000|2022-06-07 03:44:50|337.51|334.71|337.65|334.85|337.65|334.85|337.51|334.71|0
1654573510000|2022-06-07 03:45:10|337.51|334.71|337.65|334.85|337.65|334.85|337.51|334.71|0
1654573520000|2022-06-07 03:45:20|337.58|334.78|337.51|334.71|337.58|334.78|337.51|334.71|0
1654573540000|2022-06-07 03:45:40|337.65|334.85|337.65|334.85|337.65|334.85|337.65|334.85|0
1654573550000|2022-06-07 03:45:50|337.72|334.92|337.78|334.98|337.78|334.98|337.65|334.85|0
1654573560000|2022-06-07 03:46:00|337.92|335.12|337.92|335.12|337.92|335.12|337.86|335.06|0
1654573570000|2022-06-07 03:46:10|337.78|334.98|337.78|334.98|337.78|334.98|337.78|334.98|0
1654573600000|2022-06-07 03:46:40|337.72|334.92|337.78|334.98|337.78|334.98|337.72|334.92|0
1654573610000|2022-06-07 03:46:50|337.51|334.71|337.51|334.71|337.51|334.71|337.51|334.71|0
1654573620000|2022-06-07 03:47:00|337.65|334.85|337.65|334.85|337.65|334.85|337.65|334.85|0
1654573630000|2022-06-07 03:47:10|337.78|334.98|337.78|334.98|337.78|334.98|337.78|334.98|0
1654573640000|2022-06-07 03:47:20|337.65|334.85|337.65|334.85|337.65|334.85|337.65|334.85|0
1654573650000|2022-06-07 03:47:30|337.78|334.98|337.78|334.98|337.78|334.98|337.78|334.98|0
1654573660000|2022-06-07 03:47:40|337.65|334.85|337.51|334.71|337.65|334.85|337.51|334.71|0
1654573670000|2022-06-07 03:47:50|337.58|334.78|337.65|334.85|337.65|334.85|337.51|334.71|0
1654573680000|2022-06-07 03:48:00|337.51|334.71|337.51|334.71|337.51|334.71|337.51|334.71|0
1654573690000|2022-06-07 03:48:10|337.65|334.85|337.51|334.71|337.65|334.85|337.51|334.71|0
1654573720000|2022-06-07 03:48:40|337.58|334.78|337.65|334.85|337.65|334.85|337.58|334.78|0
1654573730000|2022-06-07 03:48:50|337.51|334.71|337.58|334.78|337.58|334.78|337.51|334.71|0
1654573740000|2022-06-07 03:49:00|337.65|334.85|337.65|334.85|337.65|334.85|337.58|334.78|0
1654573750000|2022-06-07 03:49:10|337.58|334.78|337.37|334.57|337.58|334.78|337.37|334.57|0
1654573760000|2022-06-07 03:49:20|337.23|334.43|337.1|334.3|337.23|334.43|337.1|334.3|0
1654573770000|2022-06-07 03:49:30|336.96|334.16|337.23|334.43|337.23|334.43|336.96|334.16|0
1654573780000|2022-06-07 03:49:40|337.1|334.3|337.1|334.3|337.1|334.3|337.1|334.3|0
1654573790000|2022-06-07 03:49:50|337.23|334.43|337.23|334.43|337.23|334.43|337.23|334.43|0
1654573800000|2022-06-07 03:50:00|337.1|334.3|337.1|334.3|337.1|334.3|337.1|334.3|0
1654573810000|2022-06-07 03:50:10|337.17|334.37|337.1|334.3|337.17|334.37|337.1|334.3|0
1654573820000|2022-06-07 03:50:20|337.23|334.43|337.37|334.57|337.37|334.57|337.23|334.43|0
1654573830000|2022-06-07 03:50:30|337.31|334.51|337.37|334.57|337.37|334.57|337.31|334.51|0
1654573850000|2022-06-07 03:50:50|337.23|334.43|337.23|334.43|337.23|334.43|337.23|334.43|0
1654573860000|2022-06-07 03:51:00|337.37|334.57|337.37|334.57|337.37|334.57|337.37|334.57|0
1654573870000|2022-06-07 03:51:10|337.51|334.71|337.51|334.71|337.51|334.71|337.51|334.71|0
1654573880000|2022-06-07 03:51:20|337.58|334.78|337.58|334.78|337.58|334.78|337.58|334.78|0
1654573890000|2022-06-07 03:51:30|337.51|334.71|337.51|334.71|337.51|334.71|337.51|334.71|0
1654573900000|2022-06-07 03:51:40|337.37|334.57|337.51|334.71|337.51|334.71|337.37|334.57|0
1654573910000|2022-06-07 03:51:50|337.64|334.84|337.64|334.84|337.64|334.84|337.64|334.84|0
1654573920000|2022-06-07 03:52:00|337.51|334.71|337.51|334.71|337.51|334.71|337.51|334.71|0
1654573940000|2022-06-07 03:52:20|337.64|334.84|337.64|334.84|337.64|334.84|337.51|334.71|0
1654573960000|2022-06-07 03:52:40|337.51|334.71|337.64|334.84|337.64|334.84|337.51|334.71|0
1654573980000|2022-06-07 03:53:00|337.78|334.98|337.51|334.71|337.78|334.98|337.51|334.71|0
1654574010000|2022-06-07 03:53:30|337.37|334.57|337.37|334.57|337.37|334.57|337.37|334.57|0
1654574020000|2022-06-07 03:53:40|337.51|334.71|337.51|334.71|337.51|334.71|337.51|334.71|0
1654574030000|2022-06-07 03:53:50|337.37|334.57|337.37|334.57|337.37|334.57|337.37|334.57|0
1654574040000|2022-06-07 03:54:00|337.44|334.64|337.37|334.57|337.51|334.71|337.37|334.57|0
1654574050000|2022-06-07 03:54:10|337.44|334.64|337.37|334.57|337.44|334.64|337.37|334.57|0
1654574080000|2022-06-07 03:54:40|337.1|334.3|337.03|334.23|337.1|334.3|337.03|334.23|0
1654574090000|2022-06-07 03:54:50|336.68|333.88|336.82|334.02|336.82|334.02|336.68|333.88|0
1654574100000|2022-06-07 03:55:00|337.03|334.23|337.1|334.3|337.1|334.3|337.03|334.23|0
1654574120000|2022-06-07 03:55:20|337.03|334.23|337.09|334.29|337.1|334.3|336.96|334.16|0
1654574130000|2022-06-07 03:55:30|336.96|334.16|336.68|333.88|337.03|334.23|336.68|333.88|0
1654574140000|2022-06-07 03:55:40|336.55|333.75|336.62|333.82|336.62|333.82|336.55|333.75|0
1654574150000|2022-06-07 03:55:50|336.68|333.88|336.82|334.02|336.82|334.02|336.68|333.88|0
1654574160000|2022-06-07 03:56:00|336.96|334.16|336.82|334.02|336.96|334.16|336.82|334.02|0
1654574170000|2022-06-07 03:56:10|336.96|334.16|336.96|334.16|336.96|334.16|336.96|334.16|0
1654574190000|2022-06-07 03:56:30|337.09|334.29|336.96|334.16|337.09|334.29|336.96|334.16|0
1654574200000|2022-06-07 03:56:40|337.03|334.23|337.09|334.29|337.09|334.29|337.03|334.23|0
1654574210000|2022-06-07 03:56:50|336.96|334.16|336.96|334.16|336.96|334.16|336.96|334.16|0
1654574240000|2022-06-07 03:57:20|337.09|334.29|337.37|334.57|337.37|334.57|337.09|334.29|0
1654574250000|2022-06-07 03:57:30|337.5|334.7|337.5|334.7|337.5|334.7|337.5|334.7|0
1654574260000|2022-06-07 03:57:40|337.64|334.84|337.5|334.7|337.64|334.84|337.5|334.7|0
1654574270000|2022-06-07 03:57:50|337.64|334.84|337.64|334.84|337.64|334.84|337.64|334.84|0
1654574280000|2022-06-07 03:58:00|337.78|334.98|337.78|334.98|337.78|334.98|337.78|334.98|0
1654574290000|2022-06-07 03:58:10|337.64|334.84|337.3|334.5|337.64|334.84|337.3|334.5|0
1654574300000|2022-06-07 03:58:20|337.64|334.84|337.64|334.84|337.78|334.98|337.64|334.84|0
1654574310000|2022-06-07 03:58:30|337.58|334.78|337.64|334.84|337.64|334.84|337.58|334.78|0
1654574320000|2022-06-07 03:58:40|337.92|335.12|337.92|335.12|337.92|335.12|337.92|335.12|0
1654574330000|2022-06-07 03:58:50|337.85|335.05|337.99|335.19|337.99|335.19|337.85|335.05|0
1654574340000|2022-06-07 03:59:00|338.05|335.25|338.05|335.25|338.19|335.39|338.05|335.25|0
1654574350000|2022-06-07 03:59:10|338.19|335.39|338.12|335.32|338.19|335.39|338.05|335.25|0
1654574360000|2022-06-07 03:59:20|338.05|335.25|338.19|335.39|338.19|335.39|338.05|335.25|0
1654574370000|2022-06-07 03:59:30|338.46|335.66|338.33|335.53|338.46|335.66|338.33|335.53|0
1654574380000|2022-06-07 03:59:40|338.4|335.6|338.33|335.53|338.4|335.6|338.33|335.53|0
1654574390000|2022-06-07 03:59:50|338.4|335.6|338.4|335.6|338.4|335.6|338.4|335.6|0
1654574400000|2022-06-07 04:00:00|338.26|335.46|338.6|335.8|338.6|335.8|338.19|335.39|0
1654574410000|2022-06-07 04:00:10|338.88|336.08|338.88|336.08|338.88|336.08|338.74|335.94|0
1654574420000|2022-06-07 04:00:20|338.67|335.87|338.6|335.8|338.67|335.87|338.6|335.8|0
1654574430000|2022-06-07 04:00:30|338.74|335.94|338.74|335.94|338.74|335.94|338.74|335.94|0
1654574440000|2022-06-07 04:00:40|338.6|335.8|338.88|336.08|338.88|336.08|338.6|335.8|0
1654574450000|2022-06-07 04:00:50|338.74|335.94|338.74|335.94|338.74|335.94|338.74|335.94|0
1654574460000|2022-06-07 04:01:00|338.81|336.01|338.88|336.08|338.88|336.08|338.81|336.01|0
1654574480000|2022-06-07 04:01:20|339.01|336.21|339.29|336.49|339.29|336.49|339.01|336.21|0
1654574490000|2022-06-07 04:01:30|339.08|336.28|339.01|336.21|339.08|336.28|339.01|336.21|0
1654574500000|2022-06-07 04:01:40|338.95|336.15|339.01|336.21|339.01|336.21|338.95|336.15|0
1654574510000|2022-06-07 04:01:50|338.88|336.08|338.88|336.08|338.88|336.08|338.88|336.08|0
1654574520000|2022-06-07 04:02:00|338.95|336.15|338.88|336.08|339.01|336.21|338.88|336.08|0
1654574530000|2022-06-07 04:02:10|338.74|335.94|338.6|335.8|338.74|335.94|338.6|335.8|0
1654574540000|2022-06-07 04:02:20|338.67|335.87|338.6|335.8|338.67|335.87|338.6|335.8|0
1654574550000|2022-06-07 04:02:30|338.46|335.66|338.46|335.66|338.46|335.66|338.46|335.66|0
1654574560000|2022-06-07 04:02:40|338.74|335.94|338.74|335.94|338.87|336.07|338.74|335.94|0
1654574570000|2022-06-07 04:02:50|338.87|336.07|339.29|336.49|339.29|336.49|338.87|336.07|0
1654574580000|2022-06-07 04:03:00|339.15|336.35|339.29|336.49|339.29|336.49|339.15|336.35|0
1654574590000|2022-06-07 04:03:10|339.36|336.56|339.36|336.56|339.36|336.56|339.36|336.56|0
1654574600000|2022-06-07 04:03:20|339.29|336.49|339.42|336.62|339.42|336.62|339.29|336.49|0
1654574610000|2022-06-07 04:03:30|339.36|336.56|339.29|336.49|339.36|336.56|339.29|336.49|0
1654574630000|2022-06-07 04:03:50|339.36|336.56|339.36|336.56|339.36|336.56|339.36|336.56|0
1654574640000|2022-06-07 04:04:00|339.29|336.49|339.15|336.35|339.29|336.49|339.15|336.35|0
1654574660000|2022-06-07 04:04:20|339.08|336.28|339.15|336.35|339.15|336.35|339.08|336.28|0
1654574690000|2022-06-07 04:04:50|339.08|336.28|339.08|336.28|339.08|336.28|339.08|336.28|0
1654574700000|2022-06-07 04:05:00|339.15|336.35|340.33|337.53|341.51|338.71|339.15|336.35|0
1654574730000|2022-06-07 04:05:30|340.19|337.39|340.19|337.39|340.19|337.39|340.19|337.39|0
1654574740000|2022-06-07 04:05:40|340.13|337.33|340.06|337.26|340.13|337.33|340.06|337.26|0
1654574750000|2022-06-07 04:05:50|339.92|337.12|339.92|337.12|339.92|337.12|339.92|337.12|0
1654574770000|2022-06-07 04:06:10|339.85|337.05|339.85|337.05|339.85|337.05|339.85|337.05|0
1654574780000|2022-06-07 04:06:20|339.78|336.98|339.78|336.98|339.78|336.98|339.78|336.98|0
1654574810000|2022-06-07 04:06:50|339.92|337.12|339.85|337.05|339.92|337.12|339.85|337.05|0
1654574820000|2022-06-07 04:07:00|339.78|336.98|339.92|337.12|339.92|337.12|339.78|336.98|0
1654574830000|2022-06-07 04:07:10|339.99|337.19|339.99|337.19|339.99|337.19|339.99|337.19|0
1654574840000|2022-06-07 04:07:20|339.92|337.12|340.06|337.26|340.06|337.26|339.92|337.12|0
1654574850000|2022-06-07 04:07:30|339.92|337.12|339.92|337.12|339.92|337.12|339.92|337.12|0
1654574860000|2022-06-07 04:07:40|339.78|336.98|339.92|337.12|339.92|337.12|339.78|336.98|0
1654574910000|2022-06-07 04:08:30|339.78|336.98|339.78|336.98|339.78|336.98|339.78|336.98|0
1654574930000|2022-06-07 04:08:50|339.64|336.84|339.64|336.84|339.64|336.84|339.64|336.84|0
1654574940000|2022-06-07 04:09:00|339.71|336.91|339.78|336.98|339.78|336.98|339.71|336.91|0
1654574960000|2022-06-07 04:09:20|339.64|336.84|339.64|336.84|339.64|336.84|339.64|336.84|0
1654574970000|2022-06-07 04:09:30|339.78|336.98|339.78|336.98|339.78|336.98|339.78|336.98|0
1654574990000|2022-06-07 04:09:50|340.05|337.25|340.05|337.25|340.05|337.25|340.05|337.25|0
1654575000000|2022-06-07 04:10:00|340.19|337.39|340.19|337.39|340.19|337.39|340.19|337.39|0
1654575010000|2022-06-07 04:10:10|339.92|337.12|339.92|337.12|339.92|337.12|339.92|337.12|0
1654575020000|2022-06-07 04:10:20|339.99|337.19|340.05|337.25|340.05|337.25|339.99|337.19|0
1654575030000|2022-06-07 04:10:30|339.92|337.12|339.99|337.19|339.99|337.19|339.92|337.12|0
1654575040000|2022-06-07 04:10:40|340.05|337.25|339.85|337.05|340.05|337.25|339.85|337.05|0
1654575050000|2022-06-07 04:10:50|339.92|337.12|339.85|337.05|339.92|337.12|339.85|337.05|0
1654575060000|2022-06-07 04:11:00|339.92|337.12|339.92|337.12|339.92|337.12|339.92|337.12|0
1654575070000|2022-06-07 04:11:10|339.78|336.98|339.85|337.05|339.85|337.05|339.78|336.98|0
1654575080000|2022-06-07 04:11:20|339.92|337.12|339.92|337.12|339.92|337.12|339.92|337.12|0
1654575100000|2022-06-07 04:11:40|339.85|337.05|339.92|337.12|339.92|337.12|339.85|337.05|0
1654575120000|2022-06-07 04:12:00|340.05|337.25|340.05|337.25|340.05|337.25|340.05|337.25|0
1654575130000|2022-06-07 04:12:10|339.99|337.19|339.99|337.19|339.99|337.19|339.99|337.19|0
1654575140000|2022-06-07 04:12:20|340.05|337.25|340.12|337.32|340.12|337.32|340.05|337.25|0
1654575150000|2022-06-07 04:12:30|340.05|337.25|340.12|337.32|340.12|337.32|340.05|337.25|0
1654575160000|2022-06-07 04:12:40|340.19|337.39|340.12|337.32|340.19|337.39|340.12|337.32|0
1654575170000|2022-06-07 04:12:50|340.19|337.39|340.05|337.25|340.19|337.39|340.05|337.25|0
1654575180000|2022-06-07 04:13:00|340.12|337.32|340.05|337.25|340.12|337.32|340.05|337.25|0
1654575210000|2022-06-07 04:13:30|339.92|337.12|339.92|337.12|339.92|337.12|339.92|337.12|0
1654575230000|2022-06-07 04:13:50|339.99|337.19|339.92|337.12|339.99|337.19|339.92|337.12|0
1654575240000|2022-06-07 04:14:00|339.91|337.11|339.91|337.11|339.91|337.11|339.91|337.11|0
1654575270000|2022-06-07 04:14:30|339.99|337.19|339.99|337.19|339.99|337.19|339.99|337.19|0
1654575280000|2022-06-07 04:14:40|339.78|336.98|339.91|337.11|339.91|337.11|339.78|336.98|0
1654575290000|2022-06-07 04:14:50|339.85|337.05|339.91|337.11|339.91|337.11|339.85|337.05|0
1654575310000|2022-06-07 04:15:10|339.99|337.19|339.78|336.98|339.99|337.19|339.78|336.98|0
1654575320000|2022-06-07 04:15:20|339.85|337.05|339.91|337.11|339.91|337.11|339.85|337.05|0
1654575340000|2022-06-07 04:15:40|339.85|337.05|339.91|337.11|339.91|337.11|339.85|337.05|0
1654575370000|2022-06-07 04:16:10|339.78|336.98|339.78|336.98|339.78|336.98|339.78|336.98|0
1654575390000|2022-06-07 04:16:30|339.91|337.11|339.91|337.11|339.91|337.11|339.91|337.11|0
1654575400000|2022-06-07 04:16:40|340.05|337.25|340.05|337.25|340.05|337.25|340.05|337.25|0
1654575410000|2022-06-07 04:16:50|339.99|337.19|339.99|337.19|339.99|337.19|339.99|337.19|0
1654575420000|2022-06-07 04:17:00|339.98|337.18|339.98|337.18|339.98|337.18|339.98|337.18|0
1654575430000|2022-06-07 04:17:10|340.05|337.25|340.19|337.39|340.19|337.39|340.05|337.25|0
1654575440000|2022-06-07 04:17:20|340.33|337.53|340.19|337.39|340.33|337.53|340.19|337.39|0
1654575470000|2022-06-07 04:17:50|340.33|337.53|340.19|337.39|340.33|337.53|340.19|337.39|0
1654575480000|2022-06-07 04:18:00|340.26|337.46|340.26|337.46|340.26|337.46|340.26|337.46|0
1654575490000|2022-06-07 04:18:10|340.19|337.39|340.19|337.39|340.19|337.39|340.19|337.39|0
1654575540000|2022-06-07 04:19:00|340.05|337.25|340.05|337.25|340.05|337.25|340.05|337.25|0
1654575570000|2022-06-07 04:19:30|339.91|337.11|339.91|337.11|339.91|337.11|339.91|337.11|0
1654575580000|2022-06-07 04:19:40|339.85|337.05|339.78|336.98|339.85|337.05|339.78|336.98|0
1654575590000|2022-06-07 04:19:50|339.77|336.97|339.77|336.97|339.77|336.97|339.77|336.97|0
1654575620000|2022-06-07 04:20:20|339.91|337.11|339.91|337.11|339.91|337.11|339.91|337.11|0
1654575650000|2022-06-07 04:20:50|339.77|336.97|339.77|336.97|339.77|336.97|339.77|336.97|0
1654575660000|2022-06-07 04:21:00|339.85|337.05|339.85|337.05|339.85|337.05|339.85|337.05|0
1654575670000|2022-06-07 04:21:10|339.77|336.97|339.85|337.05|339.85|337.05|339.77|336.97|0
1654575680000|2022-06-07 04:21:20|339.91|337.11|339.91|337.11|339.91|337.11|339.91|337.11|0
1654575690000|2022-06-07 04:21:30|339.85|337.05|339.77|336.97|339.85|337.05|339.77|336.97|0
1654575710000|2022-06-07 04:21:50|339.91|337.11|339.91|337.11|339.91|337.11|339.91|337.11|0
1654575720000|2022-06-07 04:22:00|339.77|336.97|339.77|336.97|339.77|336.97|339.77|336.97|0
1654575730000|2022-06-07 04:22:10|339.64|336.84|339.64|336.84|339.71|336.91|339.64|336.84|0
1654575750000|2022-06-07 04:22:30|339.71|336.91|339.71|336.91|339.71|336.91|339.71|336.91|0
1654575760000|2022-06-07 04:22:40|339.64|336.84|339.64|336.84|339.71|336.91|339.64|336.84|0
1654575820000|2022-06-07 04:23:40|339.57|336.77|339.64|336.84|339.64|336.84|339.57|336.77|0
1654575830000|2022-06-07 04:23:50|339.5|336.7|339.57|336.77|339.57|336.77|339.5|336.7|0
1654575840000|2022-06-07 04:24:00|339.5|336.7|339.64|336.84|339.64|336.84|339.5|336.7|0
1654575850000|2022-06-07 04:24:10|339.57|336.77|339.64|336.84|339.64|336.84|339.57|336.77|0
1654575860000|2022-06-07 04:24:20|339.5|336.7|339.36|336.56|339.5|336.7|339.36|336.56|0
1654575870000|2022-06-07 04:24:30|339.22|336.42|339.16|336.36|339.22|336.42|339.16|336.36|0
1654575880000|2022-06-07 04:24:40|339.22|336.42|339.09|336.29|339.22|336.42|339.09|336.29|0
1654575890000|2022-06-07 04:24:50|339.22|336.42|339.22|336.42|339.22|336.42|339.22|336.42|0
1654575900000|2022-06-07 04:25:00|339.09|336.29|339.09|336.29|339.09|336.29|339.02|336.22|0
1654575910000|2022-06-07 04:25:10|339.22|336.42|339.22|336.42|339.22|336.42|339.22|336.42|0
1654575920000|2022-06-07 04:25:20|339.09|336.29|339.09|336.29|339.09|336.29|339.09|336.29|0
1654575930000|2022-06-07 04:25:30|338.95|336.15|338.95|336.15|338.95|336.15|338.95|336.15|0
1654575940000|2022-06-07 04:25:40|339.09|336.29|339.09|336.29|339.09|336.29|339.02|336.22|0
1654575950000|2022-06-07 04:25:50|338.81|336.01|338.81|336.01|338.81|336.01|338.81|336.01|0
1654575970000|2022-06-07 04:26:10|338.88|336.08|338.95|336.15|338.95|336.15|338.81|336.01|0
1654576000000|2022-06-07 04:26:40|339.09|336.29|339.09|336.29|339.09|336.29|339.09|336.29|0
1654576010000|2022-06-07 04:26:50|339.02|336.22|339.09|336.29|339.09|336.29|338.95|336.15|0
1654576030000|2022-06-07 04:27:10|339.29|336.49|339.36|336.56|339.36|336.56|339.29|336.49|0
1654576040000|2022-06-07 04:27:20|339.22|336.42|339.22|336.42|339.22|336.42|339.09|336.29|0
1654576060000|2022-06-07 04:27:40|339.29|336.49|339.36|336.56|339.36|336.56|339.29|336.49|0
1654576070000|2022-06-07 04:27:50|339.22|336.42|339.22|336.42|339.22|336.42|339.22|336.42|0
1654576080000|2022-06-07 04:28:00|339.36|336.56|339.36|336.56|339.36|336.56|339.36|336.56|0
1654576090000|2022-06-07 04:28:10|339.5|336.7|339.5|336.7|339.5|336.7|339.5|336.7|0
1654576120000|2022-06-07 04:28:40|339.36|336.56|339.43|336.63|339.43|336.63|339.36|336.56|0
1654576130000|2022-06-07 04:28:50|339.36|336.56|339.36|336.56|339.36|336.56|339.36|336.56|0
1654576140000|2022-06-07 04:29:00|339.29|336.49|339.36|336.56|339.36|336.56|339.29|336.49|0
1654576160000|2022-06-07 04:29:20|339.22|336.42|338.95|336.15|339.22|336.42|338.95|336.15|0
1654576170000|2022-06-07 04:29:30|338.81|336.01|338.81|336.01|338.81|336.01|338.81|336.01|0
1654576180000|2022-06-07 04:29:40|338.88|336.08|338.95|336.15|338.95|336.15|338.88|336.08|0
1654576190000|2022-06-07 04:29:50|338.88|336.08|338.81|336.01|338.88|336.08|338.81|336.01|0
1654576200000|2022-06-07 04:30:00|338.95|336.15|339.08|336.28|339.08|336.28|338.81|336.01|0
1654576210000|2022-06-07 04:30:10|339.36|336.56|339.36|336.56|339.36|336.56|338.95|336.15|0
1654576220000|2022-06-07 04:30:20|339.5|336.7|339.43|336.63|339.5|336.7|339.43|336.63|0
1654576230000|2022-06-07 04:30:30|339.63|336.83|339.77|336.97|339.77|336.97|339.63|336.83|0
1654576240000|2022-06-07 04:30:40|339.7|336.9|339.77|336.97|339.77|336.97|339.63|336.83|0
1654576250000|2022-06-07 04:30:50|340.04|337.24|340.04|337.24|340.04|337.24|340.04|337.24|0
1654576260000|2022-06-07 04:31:00|339.63|336.83|339.7|336.9|339.91|337.11|339.63|336.83|0
1654576270000|2022-06-07 04:31:10|339.77|336.97|339.63|336.83|339.77|336.97|339.63|336.83|0
1654576280000|2022-06-07 04:31:20|340.04|337.24|340.04|337.24|340.04|337.24|340.04|337.24|0
1654576290000|2022-06-07 04:31:30|340.12|337.32|340.04|337.24|340.12|337.32|340.04|337.24|0
1654576300000|2022-06-07 04:31:40|339.98|337.18|340.04|337.24|340.04|337.24|339.98|337.18|0
1654576310000|2022-06-07 04:31:50|339.91|337.11|340.04|337.24|340.04|337.24|339.91|337.11|0
1654576320000|2022-06-07 04:32:00|340.18|337.38|340.18|337.38|340.18|337.38|340.18|337.38|0
1654576330000|2022-06-07 04:32:10|340.25|337.45|341.21|338.41|341.21|338.41|340.25|337.45|0
1654576340000|2022-06-07 04:32:20|341.01|338.21|341.01|338.21|341.14|338.34|341.01|338.21|0
1654576350000|2022-06-07 04:32:30|341.14|338.34|341.56|338.76|341.56|338.76|341.14|338.34|0
1654576360000|2022-06-07 04:32:40|341.42|338.62|341.14|338.34|341.42|338.62|341.14|338.34|0
1654576370000|2022-06-07 04:32:50|341.28|338.48|341.42|338.62|341.49|338.69|341.28|338.48|0
1654576380000|2022-06-07 04:33:00|341.49|338.69|341.77|338.97|341.83|339.03|341.49|338.69|0
1654576390000|2022-06-07 04:33:10|341.56|338.76|341.56|338.76|341.56|338.76|341.42|338.62|0
1654576400000|2022-06-07 04:33:20|341.42|338.62|341.28|338.48|341.42|338.62|341.28|338.48|0
1654576410000|2022-06-07 04:33:30|341.21|338.41|341.14|338.34|341.21|338.41|341.14|338.34|0
1654576420000|2022-06-07 04:33:40|341.21|338.41|341.69|338.89|341.69|338.89|341.21|338.41|0
1654576430000|2022-06-07 04:33:50|341.9|339.1|341.76|338.96|341.9|339.1|341.76|338.96|0
1654576440000|2022-06-07 04:34:00|341.9|339.1|342.11|339.31|342.11|339.31|341.83|339.03|0
1654576450000|2022-06-07 04:34:10|342.24|339.44|342.11|339.31|342.24|339.44|342.11|339.31|0
1654576460000|2022-06-07 04:34:20|341.97|339.17|342.11|339.31|342.11|339.31|341.97|339.17|0
1654576470000|2022-06-07 04:34:30|342.18|339.38|342.52|339.72|342.52|339.72|342.18|339.38|0
1654576480000|2022-06-07 04:34:40|342.45|339.65|342.24|339.44|342.45|339.65|342.24|339.44|0
1654576490000|2022-06-07 04:34:50|342.38|339.58|342.38|339.58|342.38|339.58|342.18|339.38|0
1654576500000|2022-06-07 04:35:00|342.52|339.72|342.24|339.44|342.52|339.72|342.24|339.44|0
1654576510000|2022-06-07 04:35:10|342.32|339.52|342.11|339.31|342.32|339.52|342.11|339.31|0
1654576520000|2022-06-07 04:35:20|342.24|339.44|342.18|339.38|342.24|339.44|342.18|339.38|0
1654576530000|2022-06-07 04:35:30|342.11|339.31|342.11|339.31|342.18|339.38|342.11|339.31|0
1654576540000|2022-06-07 04:35:40|341.97|339.17|342.18|339.38|342.24|339.44|341.97|339.17|0
1654576550000|2022-06-07 04:35:50|342.24|339.44|342.24|339.44|342.24|339.44|342.18|339.38|0
1654576560000|2022-06-07 04:36:00|342.11|339.31|341.83|339.03|342.11|339.31|341.83|339.03|0
1654576570000|2022-06-07 04:36:10|341.76|338.96|341.9|339.1|341.9|339.1|341.76|338.96|0
1654576580000|2022-06-07 04:36:20|341.83|339.03|341.83|339.03|341.83|339.03|341.69|338.89|0
1654576590000|2022-06-07 04:36:30|341.69|338.89|341.69|338.89|341.83|339.03|341.69|338.89|0
1654576600000|2022-06-07 04:36:40|341.55|338.75|341.83|339.03|341.83|339.03|341.55|338.75|0
1654576610000|2022-06-07 04:36:50|341.76|338.96|341.83|339.03|341.83|339.03|341.69|338.89|0
1654576620000|2022-06-07 04:37:00|341.69|338.89|341.69|338.89|341.69|338.89|341.69|338.89|0
1654576630000|2022-06-07 04:37:10|341.63|338.83|341.69|338.89|341.69|338.89|341.63|338.83|0
1654576640000|2022-06-07 04:37:20|341.55|338.75|341.28|338.48|341.55|338.75|341.28|338.48|0
1654576650000|2022-06-07 04:37:30|341.42|338.62|341.42|338.62|341.42|338.62|341.28|338.48|0
1654576660000|2022-06-07 04:37:40|341.49|338.69|341.42|338.62|341.49|338.69|341.42|338.62|0
1654576670000|2022-06-07 04:37:50|341.28|338.48|341.42|338.62|341.42|338.62|341.28|338.48|0
1654576680000|2022-06-07 04:38:00|341.35|338.55|341.14|338.34|341.35|338.55|341.14|338.34|0
1654576690000|2022-06-07 04:38:10|341.21|338.41|341.21|338.41|341.21|338.41|341.21|338.41|0
1654576700000|2022-06-07 04:38:20|341.14|338.34|341.21|338.41|341.21|338.41|341.14|338.34|0
1654576710000|2022-06-07 04:38:30|341.14|338.34|341.14|338.34|341.14|338.34|341.14|338.34|0
1654576740000|2022-06-07 04:39:00|341.28|338.48|341.14|338.34|341.28|338.48|341.14|338.34|0
1654576750000|2022-06-07 04:39:10|341.28|338.48|341.28|338.48|341.28|338.48|341.28|338.48|0
1654576760000|2022-06-07 04:39:20|341.42|338.62|341.55|338.75|341.55|338.75|341.42|338.62|0
1654576770000|2022-06-07 04:39:30|341.62|338.82|341.69|338.89|341.69|338.89|341.62|338.82|0
1654576780000|2022-06-07 04:39:40|341.76|338.96|341.83|339.03|341.83|339.03|341.76|338.96|0
1654576790000|2022-06-07 04:39:50|341.76|338.96|341.55|338.75|341.76|338.96|341.55|338.75|0
1654576800000|2022-06-07 04:40:00|341.49|338.69|341.55|338.75|341.55|338.75|341.49|338.69|0
1654576810000|2022-06-07 04:40:10|341.62|338.82|341.55|338.75|341.62|338.82|341.41|338.61|0
1654576820000|2022-06-07 04:40:20|341.62|338.82|341.55|338.75|341.62|338.82|341.55|338.75|0
1654576830000|2022-06-07 04:40:30|341.69|338.89|341.69|338.89|341.69|338.89|341.62|338.82|0
1654576840000|2022-06-07 04:40:40|341.55|338.75|341.83|339.03|341.83|339.03|341.55|338.75|0
1654576850000|2022-06-07 04:40:50|341.69|338.89|341.62|338.82|341.69|338.89|341.62|338.82|0
1654576860000|2022-06-07 04:41:00|341.69|338.89|341.83|339.03|341.97|339.17|341.55|338.75|0
1654576870000|2022-06-07 04:41:10|342.04|339.24|341.97|339.17|342.04|339.24|341.97|339.17|0
1654576880000|2022-06-07 04:41:20|341.9|339.1|341.9|339.1|341.97|339.17|341.9|339.1|0
1654576890000|2022-06-07 04:41:30|341.83|339.03|341.76|338.96|341.83|339.03|341.76|338.96|0
1654576900000|2022-06-07 04:41:40|341.83|339.03|341.97|339.17|341.97|339.17|341.83|339.03|0
1654576910000|2022-06-07 04:41:50|341.9|339.1|341.76|338.96|341.9|339.1|341.76|338.96|0
1654576920000|2022-06-07 04:42:00|341.69|338.89|341.69|338.89|341.69|338.89|341.69|338.89|0
1654576950000|2022-06-07 04:42:30|341.83|339.03|341.9|339.1|341.9|339.1|341.83|339.03|0
1654576960000|2022-06-07 04:42:40|341.96|339.16|341.83|339.03|341.96|339.16|341.83|339.03|0
1654576980000|2022-06-07 04:43:00|341.69|338.89|341.83|339.03|341.83|339.03|341.69|338.89|0
1654576990000|2022-06-07 04:43:10|341.76|338.96|341.69|338.89|341.76|338.96|341.69|338.89|0
1654577000000|2022-06-07 04:43:20|341.55|338.75|341.41|338.61|341.55|338.75|341.41|338.61|0
1654577010000|2022-06-07 04:43:30|341.55|338.75|341.55|338.75|341.55|338.75|341.55|338.75|0
1654577020000|2022-06-07 04:43:40|341.48|338.68|341.48|338.68|341.48|338.68|341.48|338.68|0
1654577030000|2022-06-07 04:43:50|341.55|338.75|341.69|338.89|341.69|338.89|341.55|338.75|0
1654577040000|2022-06-07 04:44:00|341.55|338.75|341.55|338.75|341.62|338.82|341.55|338.75|0
1654577050000|2022-06-07 04:44:10|341.62|338.82|341.76|338.96|341.76|338.96|341.62|338.82|0
1654577060000|2022-06-07 04:44:20|341.83|339.03|341.76|338.96|341.83|339.03|341.76|338.96|0
1654577070000|2022-06-07 04:44:30|341.69|338.89|341.69|338.89|341.69|338.89|341.69|338.89|0
1654577080000|2022-06-07 04:44:40|341.83|339.03|341.62|338.82|341.83|339.03|341.62|338.82|0
1654577090000|2022-06-07 04:44:50|341.55|338.75|341.55|338.75|341.62|338.82|341.55|338.75|0
1654577100000|2022-06-07 04:45:00|341.76|338.96|341.83|339.03|341.9|339.1|341.76|338.96|0
1654577110000|2022-06-07 04:45:10|341.76|338.96|341.9|339.1|341.9|339.1|341.76|338.96|0
1654577120000|2022-06-07 04:45:20|341.96|339.16|342.24|339.44|342.38|339.58|341.96|339.16|0
1654577130000|2022-06-07 04:45:30|342.31|339.51|342.38|339.58|342.38|339.58|342.31|339.51|0
1654577140000|2022-06-07 04:45:40|342.45|339.65|342.38|339.58|342.51|339.71|342.38|339.58|0
1654577150000|2022-06-07 04:45:50|342.59|339.79|342.51|339.71|342.59|339.79|342.51|339.71|0
1654577160000|2022-06-07 04:46:00|342.59|339.79|342.45|339.65|342.59|339.79|342.38|339.58|0
1654577170000|2022-06-07 04:46:10|342.31|339.51|342.45|339.65|342.45|339.65|342.31|339.51|0
1654577180000|2022-06-07 04:46:20|342.38|339.58|342.31|339.51|342.38|339.58|342.24|339.44|0
1654577190000|2022-06-07 04:46:30|342.38|339.58|342.24|339.44|342.38|339.58|342.24|339.44|0
1654577200000|2022-06-07 04:46:40|342.1|339.3|342.17|339.37|342.24|339.44|342.1|339.3|0
1654577210000|2022-06-07 04:46:50|342.1|339.3|342.1|339.3|342.17|339.37|342.1|339.3|0
1654577220000|2022-06-07 04:47:00|342.17|339.37|342.1|339.3|342.17|339.37|342.1|339.3|0
1654577230000|2022-06-07 04:47:10|342.17|339.37|342.1|339.3|342.38|339.58|342.1|339.3|0
1654577240000|2022-06-07 04:47:20|341.96|339.16|341.96|339.16|341.96|339.16|341.9|339.1|0
1654577250000|2022-06-07 04:47:30|341.82|339.02|341.82|339.02|341.9|339.1|341.82|339.02|0
1654577260000|2022-06-07 04:47:40|341.96|339.16|341.82|339.02|341.96|339.16|341.82|339.02|0
1654577270000|2022-06-07 04:47:50|341.9|339.1|341.76|338.96|341.9|339.1|341.76|338.96|0
1654577280000|2022-06-07 04:48:00|341.82|339.02|341.9|339.1|341.9|339.1|341.82|339.02|0
1654577290000|2022-06-07 04:48:10|341.82|339.02|341.96|339.16|341.96|339.16|341.82|339.02|0
1654577310000|2022-06-07 04:48:30|341.9|339.1|341.82|339.02|341.9|339.1|341.82|339.02|0
1654577320000|2022-06-07 04:48:40|341.9|339.1|341.76|338.96|341.9|339.1|341.76|338.96|0
1654577330000|2022-06-07 04:48:50|341.69|338.89|341.82|339.02|341.82|339.02|341.69|338.89|0
1654577340000|2022-06-07 04:49:00|341.76|338.96|341.69|338.89|341.76|338.96|341.69|338.89|0
1654577350000|2022-06-07 04:49:10|341.62|338.82|341.62|338.82|341.62|338.82|341.55|338.75|0
1654577360000|2022-06-07 04:49:20|341.69|338.89|341.69|338.89|341.69|338.89|341.69|338.89|0
1654577380000|2022-06-07 04:49:40|341.76|338.96|341.69|338.89|341.76|338.96|341.69|338.89|0
1654577390000|2022-06-07 04:49:50|341.76|338.96|341.69|338.89|341.76|338.96|341.69|338.89|0
1654577400000|2022-06-07 04:50:00|341.82|339.02|341.82|339.02|341.82|339.02|341.82|339.02|0
1654577410000|2022-06-07 04:50:10|341.89|339.09|341.82|339.02|341.89|339.09|341.82|339.02|0
1654577420000|2022-06-07 04:50:20|341.96|339.16|341.89|339.09|341.96|339.16|341.89|339.09|0
1654577430000|2022-06-07 04:50:30|341.96|339.16|341.89|339.09|341.96|339.16|341.89|339.09|0
1654577440000|2022-06-07 04:50:40|341.96|339.16|341.82|339.02|341.96|339.16|341.82|339.02|0
1654577450000|2022-06-07 04:50:50|341.96|339.16|341.96|339.16|341.96|339.16|341.96|339.16|0
1654577470000|2022-06-07 04:51:10|341.82|339.02|341.82|339.02|341.96|339.16|341.82|339.02|0
1654577480000|2022-06-07 04:51:20|341.76|338.96|341.68|338.88|341.82|339.02|341.68|338.88|0
1654577500000|2022-06-07 04:51:40|341.62|338.82|341.68|338.88|341.68|338.88|341.62|338.82|0
1654577520000|2022-06-07 04:52:00|341.62|338.82|341.62|338.82|341.68|338.88|341.62|338.82|0
1654577530000|2022-06-07 04:52:10|341.55|338.75|341.62|338.82|341.62|338.82|341.55|338.75|0
1654577540000|2022-06-07 04:52:20|341.55|338.75|341.34|338.54|341.55|338.75|341.27|338.47|0
1654577550000|2022-06-07 04:52:30|341.27|338.47|341.34|338.54|341.41|338.61|341.27|338.47|0
1654577560000|2022-06-07 04:52:40|341.27|338.47|341.21|338.41|341.27|338.47|341.21|338.41|0
1654577570000|2022-06-07 04:52:50|341.27|338.47|341.41|338.61|341.41|338.61|341.27|338.47|0
1654577580000|2022-06-07 04:53:00|341.55|338.75|341.55|338.75|341.55|338.75|341.55|338.75|0
1654577600000|2022-06-07 04:53:20|341.41|338.61|341.41|338.61|341.41|338.61|341.41|338.61|0
1654577610000|2022-06-07 04:53:30|341.55|338.75|341.55|338.75|341.55|338.75|341.55|338.75|0
1654577630000|2022-06-07 04:53:50|341.68|338.88|341.82|339.02|341.82|339.02|341.68|338.88|0
1654577640000|2022-06-07 04:54:00|341.89|339.09|341.96|339.16|341.96|339.16|341.82|339.02|0
1654577650000|2022-06-07 04:54:10|341.89|339.09|341.82|339.02|341.89|339.09|341.82|339.02|0
1654577660000|2022-06-07 04:54:20|341.89|339.09|341.82|339.02|341.89|339.09|341.82|339.02|0
1654577670000|2022-06-07 04:54:30|341.76|338.96|341.76|338.96|341.76|338.96|341.76|338.96|0
1654577680000|2022-06-07 04:54:40|341.68|338.88|341.68|338.88|341.68|338.88|341.68|338.88|0
1654577690000|2022-06-07 04:54:50|341.82|339.02|341.82|339.02|341.82|339.02|341.82|339.02|0
1654577700000|2022-06-07 04:55:00|341.68|338.88|341.62|338.82|341.68|338.88|341.62|338.82|0
1654577710000|2022-06-07 04:55:10|341.68|338.88|341.48|338.68|341.68|338.88|341.48|338.68|0
1654577720000|2022-06-07 04:55:20|341.41|338.61|341.48|338.68|341.48|338.68|341.41|338.61|0
1654577730000|2022-06-07 04:55:30|341.41|338.61|341.41|338.61|341.41|338.61|341.41|338.61|0
1654577760000|2022-06-07 04:56:00|341.27|338.47|341.27|338.47|341.27|338.47|341.27|338.47|0
1654577780000|2022-06-07 04:56:20|341.2|338.4|341.27|338.47|341.27|338.47|341.2|338.4|0
1654577790000|2022-06-07 04:56:30|341.2|338.4|341.13|338.33|341.2|338.4|341.13|338.33|0
1654577800000|2022-06-07 04:56:40|341.07|338.27|341.13|338.33|341.13|338.33|340.99|338.19|0
1654577820000|2022-06-07 04:57:00|341.07|338.27|341.13|338.33|341.13|338.33|341.07|338.27|0
1654577840000|2022-06-07 04:57:20|341.07|338.27|340.99|338.19|341.07|338.27|340.99|338.19|0
1654577850000|2022-06-07 04:57:30|341.07|338.27|341.13|338.33|341.13|338.33|340.99|338.19|0
1654577860000|2022-06-07 04:57:40|341.27|338.47|341.27|338.47|341.27|338.47|341.27|338.47|0
1654577900000|2022-06-07 04:58:20|341.2|338.4|340.99|338.19|341.2|338.4|340.99|338.19|0
1654577910000|2022-06-07 04:58:30|341.06|338.26|341.06|338.26|341.06|338.26|341.06|338.26|0
1654577920000|2022-06-07 04:58:40|340.99|338.19|340.99|338.19|340.99|338.19|340.93|338.13|0
1654577930000|2022-06-07 04:58:50|340.93|338.13|340.93|338.13|340.93|338.13|340.93|338.13|0
1654577940000|2022-06-07 04:59:00|340.99|338.19|341.13|338.33|341.13|338.33|340.99|338.19|0
1654577960000|2022-06-07 04:59:20|340.99|338.19|341.13|338.33|341.13|338.33|340.99|338.19|0
1654577970000|2022-06-07 04:59:30|341.06|338.26|340.99|338.19|341.06|338.26|340.99|338.19|0
1654577980000|2022-06-07 04:59:40|341.06|338.26|341.13|338.33|341.13|338.33|341.06|338.26|0
1654577990000|2022-06-07 04:59:50|341.54|338.74|341.34|338.54|341.54|338.74|341.34|338.54|0
1654578000000|2022-06-07 05:00:00|341.27|338.47|341.41|338.61|341.41|338.61|341.27|338.47|0
1654578010000|2022-06-07 05:00:10|341.13|338.33|341.13|338.33|341.27|338.47|341.13|338.33|0
1654578020000|2022-06-07 05:00:20|341.27|338.47|341.27|338.47|341.27|338.47|341.27|338.47|0
1654578030000|2022-06-07 05:00:30|341.2|338.4|341.27|338.47|341.41|338.61|341.2|338.4|0
1654578040000|2022-06-07 05:00:40|341.34|338.54|341.48|338.68|341.48|338.68|341.34|338.54|0
1654578050000|2022-06-07 05:00:50|341.54|338.74|341.34|338.54|341.54|338.74|341.34|338.54|0
1654578060000|2022-06-07 05:01:00|341.27|338.47|341.41|338.61|341.41|338.61|341.27|338.47|0
1654578070000|2022-06-07 05:01:10|341.34|338.54|341.4|338.6|341.4|338.6|341.27|338.47|0
1654578080000|2022-06-07 05:01:20|341.27|338.47|341.27|338.47|341.27|338.47|340.99|338.19|0
1654578090000|2022-06-07 05:01:30|341.13|338.33|341.13|338.33|341.13|338.33|341.13|338.33|0
1654578100000|2022-06-07 05:01:40|340.99|338.19|341.27|338.47|341.27|338.47|340.99|338.19|0
1654578110000|2022-06-07 05:01:50|341.2|338.4|341.4|338.6|341.4|338.6|341.13|338.33|0
1654578120000|2022-06-07 05:02:00|341.27|338.47|341.4|338.6|341.54|338.74|341.27|338.47|0
1654578130000|2022-06-07 05:02:10|341.27|338.47|341.27|338.47|341.27|338.47|341.27|338.47|0
1654578140000|2022-06-07 05:02:20|341.4|338.6|341.4|338.6|341.4|338.6|341.4|338.6|0
1654578150000|2022-06-07 05:02:30|341.27|338.47|341.27|338.47|341.34|338.54|341.27|338.47|0
1654578160000|2022-06-07 05:02:40|341.13|338.33|341.13|338.33|341.27|338.47|341.13|338.33|0
1654578170000|2022-06-07 05:02:50|341.27|338.47|340.99|338.19|341.27|338.47|340.99|338.19|0
1654578180000|2022-06-07 05:03:00|340.79|337.99|340.72|337.92|340.79|337.99|340.72|337.92|0
1654578190000|2022-06-07 05:03:10|340.58|337.78|340.72|337.92|340.72|337.92|340.58|337.78|0
1654578200000|2022-06-07 05:03:20|340.58|337.78|340.72|337.92|340.72|337.92|340.58|337.78|0
1654578210000|2022-06-07 05:03:30|340.85|338.05|340.85|338.05|340.99|338.19|340.85|338.05|0
1654578220000|2022-06-07 05:03:40|340.99|338.19|340.99|338.19|340.99|338.19|340.99|338.19|0
1654578230000|2022-06-07 05:03:50|340.85|338.05|340.85|338.05|340.85|338.05|340.72|337.92|0
1654578240000|2022-06-07 05:04:00|340.79|337.99|340.79|337.99|340.79|337.99|340.72|337.92|0
1654578250000|2022-06-07 05:04:10|340.85|338.05|340.99|338.19|340.99|338.19|340.85|338.05|0
1654578260000|2022-06-07 05:04:20|340.92|338.12|340.85|338.05|340.92|338.12|340.85|338.05|0
1654578270000|2022-06-07 05:04:30|340.99|338.19|340.99|338.19|340.99|338.19|340.99|338.19|0
1654578290000|2022-06-07 05:04:50|341.06|338.26|340.99|338.19|341.13|338.33|340.99|338.19|0
1654578300000|2022-06-07 05:05:00|341.13|338.33|341.13|338.33|341.13|338.33|341.13|338.33|0
1654578310000|2022-06-07 05:05:10|341.27|338.47|341.4|338.6|341.4|338.6|341.27|338.47|0
1654578330000|2022-06-07 05:05:30|341.27|338.47|341.27|338.47|341.4|338.6|341.27|338.47|0
1654578340000|2022-06-07 05:05:40|341.4|338.6|341.75|338.95|341.82|339.02|341.4|338.6|0
1654578350000|2022-06-07 05:05:50|341.82|339.02|341.82|339.02|341.95|339.15|341.82|339.02|0
1654578360000|2022-06-07 05:06:00|341.95|339.15|341.95|339.15|341.95|339.15|341.82|339.02|0
1654578370000|2022-06-07 05:06:10|341.82|339.02|341.95|339.15|341.95|339.15|341.82|339.02|0
1654578380000|2022-06-07 05:06:20|341.82|339.02|342.09|339.29|342.09|339.29|341.82|339.02|0
1654578390000|2022-06-07 05:06:30|342.16|339.36|342.23|339.43|342.23|339.43|342.16|339.36|0
1654578400000|2022-06-07 05:06:40|342.37|339.57|342.23|339.43|342.37|339.57|342.23|339.43|0
1654578410000|2022-06-07 05:06:50|342.37|339.57|342.5|339.7|342.5|339.7|342.37|339.57|0
1654578420000|2022-06-07 05:07:00|342.78|339.98|342.78|339.98|342.78|339.98|342.78|339.98|0
1654578430000|2022-06-07 05:07:10|342.71|339.91|342.78|339.98|342.78|339.98|342.71|339.91|0
1654578440000|2022-06-07 05:07:20|342.64|339.84|342.37|339.57|342.64|339.84|342.37|339.57|0
1654578450000|2022-06-07 05:07:30|342.09|339.29|341.95|339.15|342.09|339.29|341.95|339.15|0
1654578460000|2022-06-07 05:07:40|342.09|339.29|342.02|339.22|342.09|339.29|342.02|339.22|0
1654578470000|2022-06-07 05:07:50|342.23|339.43|342.37|339.57|342.37|339.57|342.23|339.43|0
1654578480000|2022-06-07 05:08:00|342.44|339.64|342.37|339.57|342.44|339.64|342.3|339.5|0
1654578490000|2022-06-07 05:08:10|342.5|339.7|342.64|339.84|342.64|339.84|342.5|339.7|0
1654578500000|2022-06-07 05:08:20|342.71|339.91|342.78|339.98|342.78|339.98|342.64|339.84|0
1654578510000|2022-06-07 05:08:30|342.64|339.84|342.5|339.7|342.64|339.84|342.5|339.7|0
1654578520000|2022-06-07 05:08:40|342.64|339.84|342.64|339.84|342.78|339.98|342.64|339.84|0
1654578530000|2022-06-07 05:08:50|342.5|339.7|342.37|339.57|342.5|339.7|342.37|339.57|0
1654578540000|2022-06-07 05:09:00|342.3|339.5|342.09|339.29|342.3|339.5|342.09|339.29|0
1654578560000|2022-06-07 05:09:20|341.95|339.15|342.02|339.22|342.02|339.22|341.95|339.15|0
1654578570000|2022-06-07 05:09:30|342.09|339.29|342.16|339.36|342.16|339.36|342.02|339.22|0
1654578580000|2022-06-07 05:09:40|342.37|339.57|342.44|339.64|342.44|339.64|342.37|339.57|0
1654578590000|2022-06-07 05:09:50|342.37|339.57|342.64|339.84|342.64|339.84|342.37|339.57|0
1654578600000|2022-06-07 05:10:00|342.78|339.98|342.78|339.98|342.78|339.98|342.71|339.91|0
1654578610000|2022-06-07 05:10:10|342.64|339.84|342.71|339.91|342.71|339.91|342.64|339.84|0
1654578620000|2022-06-07 05:10:20|342.78|339.98|342.78|339.98|342.78|339.98|342.78|339.98|0
1654578630000|2022-06-07 05:10:30|342.71|339.91|342.71|339.91|342.71|339.91|342.71|339.91|0
1654578640000|2022-06-07 05:10:40|342.78|339.98|342.78|339.98|342.78|339.98|342.78|339.98|0
1654578650000|2022-06-07 05:10:50|342.71|339.91|342.71|339.91|342.71|339.91|342.71|339.91|0
1654578660000|2022-06-07 05:11:00|342.78|339.98|342.71|339.91|342.78|339.98|342.71|339.91|0
1654578670000|2022-06-07 05:11:10|342.78|339.98|342.64|339.84|342.78|339.98|342.64|339.84|0
1654578680000|2022-06-07 05:11:20|342.5|339.7|342.5|339.7|342.5|339.7|342.5|339.7|0
1654578690000|2022-06-07 05:11:30|342.36|339.56|342.36|339.56|342.5|339.7|342.36|339.56|0
1654578700000|2022-06-07 05:11:40|342.23|339.43|342.44|339.64|342.44|339.64|342.23|339.43|0
1654578710000|2022-06-07 05:11:50|342.5|339.7|342.78|339.98|342.78|339.98|342.5|339.7|0
1654578730000|2022-06-07 05:12:10|342.71|339.91|342.57|339.77|342.71|339.91|342.5|339.7|0
1654578740000|2022-06-07 05:12:20|342.78|339.98|342.78|339.98|342.78|339.98|342.78|339.98|0
1654578770000|2022-06-07 05:12:50|342.64|339.84|342.64|339.84|342.78|339.98|342.64|339.84|0
1654578780000|2022-06-07 05:13:00|342.71|339.91|342.78|339.98|342.78|339.98|342.71|339.91|0
1654578790000|2022-06-07 05:13:10|342.71|339.91|342.71|339.91|342.78|339.98|342.71|339.91|0
1654578800000|2022-06-07 05:13:20|342.78|339.98|343.05|340.25|343.19|340.39|342.78|339.98|0
1654578810000|2022-06-07 05:13:30|343.19|340.39|343.33|340.53|343.33|340.53|343.19|340.39|0
1654578830000|2022-06-07 05:13:50|343.4|340.6|343.47|340.67|343.47|340.67|343.4|340.6|0
1654578840000|2022-06-07 05:14:00|343.54|340.74|343.47|340.67|343.61|340.81|343.47|340.67|0
1654578850000|2022-06-07 05:14:10|343.33|340.53|343.19|340.39|343.33|340.53|343.13|340.33|0
1654578860000|2022-06-07 05:14:20|343.26|340.46|343.33|340.53|343.33|340.53|343.26|340.46|0
1654578870000|2022-06-07 05:14:30|343.26|340.46|343.47|340.67|343.47|340.67|343.26|340.46|0
1654578880000|2022-06-07 05:14:40|343.33|340.53|343.19|340.39|343.33|340.53|343.19|340.39|0
1654578890000|2022-06-07 05:14:50|343.26|340.46|343.33|340.53|343.4|340.6|343.26|340.46|0
1654578900000|2022-06-07 05:15:00|343.4|340.6|343.4|340.6|343.4|340.6|343.33|340.53|0
1654578910000|2022-06-07 05:15:10|343.33|340.53|343.13|340.33|343.33|340.53|343.13|340.33|0
1654578920000|2022-06-07 05:15:20|343.05|340.25|342.99|340.19|343.05|340.25|342.99|340.19|0
1654578930000|2022-06-07 05:15:30|343.33|340.53|343.05|340.25|343.33|340.53|343.05|340.25|0
1654578940000|2022-06-07 05:15:40|342.99|340.19|343.19|340.39|343.19|340.39|342.99|340.19|0
1654578950000|2022-06-07 05:15:50|343.05|340.25|343.05|340.25|343.05|340.25|343.05|340.25|0
1654578960000|2022-06-07 05:16:00|342.99|340.19|342.99|340.19|343.05|340.25|342.99|340.19|0
1654578970000|2022-06-07 05:16:10|342.91|340.11|342.91|340.11|342.91|340.11|342.78|339.98|0
1654578980000|2022-06-07 05:16:20|342.78|339.98|342.78|339.98|342.78|339.98|342.64|339.84|0
1654578990000|2022-06-07 05:16:30|342.64|339.84|342.64|339.84|342.64|339.84|342.64|339.84|0
1654579000000|2022-06-07 05:16:40|342.5|339.7|342.5|339.7|342.5|339.7|342.43|339.63|0
1654579010000|2022-06-07 05:16:50|342.43|339.63|342.5|339.7|342.5|339.7|342.43|339.63|0
1654579020000|2022-06-07 05:17:00|342.64|339.84|342.64|339.84|342.78|339.98|342.64|339.84|0
1654579030000|2022-06-07 05:17:10|342.57|339.77|342.5|339.7|342.57|339.77|342.5|339.7|0
1654579040000|2022-06-07 05:17:20|342.57|339.77|342.64|339.84|342.64|339.84|342.57|339.77|0
1654579050000|2022-06-07 05:17:30|342.71|339.91|342.78|339.98|342.85|340.05|342.71|339.91|0
1654579060000|2022-06-07 05:17:40|342.91|340.11|342.78|339.98|342.91|340.11|342.78|339.98|0
1654579080000|2022-06-07 05:18:00|342.91|340.11|342.91|340.11|342.91|340.11|342.91|340.11|0
1654579090000|2022-06-07 05:18:10|342.78|339.98|342.78|339.98|342.78|339.98|342.78|339.98|0
1654579100000|2022-06-07 05:18:20|342.85|340.05|342.85|340.05|342.91|340.11|342.85|340.05|0
1654579110000|2022-06-07 05:18:30|342.91|340.11|342.71|339.91|342.91|340.11|342.71|339.91|0
1654579120000|2022-06-07 05:18:40|342.78|339.98|342.78|339.98|342.85|340.05|342.78|339.98|0
1654579130000|2022-06-07 05:18:50|342.57|339.77|342.5|339.7|342.57|339.77|342.5|339.7|0
1654579140000|2022-06-07 05:19:00|342.64|339.84|342.5|339.7|342.64|339.84|342.5|339.7|0
1654579150000|2022-06-07 05:19:10|342.64|339.84|342.36|339.56|342.64|339.84|342.22|339.42|0
1654579160000|2022-06-07 05:19:20|342.5|339.7|342.5|339.7|342.5|339.7|342.43|339.63|0
1654579170000|2022-06-07 05:19:30|342.64|339.84|342.5|339.7|342.64|339.84|342.5|339.7|0
1654579180000|2022-06-07 05:19:40|342.43|339.63|342.64|339.84|342.64|339.84|342.36|339.56|0
1654579190000|2022-06-07 05:19:50|342.71|339.91|342.71|339.91|342.71|339.91|342.71|339.91|0
1654579200000|2022-06-07 05:20:00|342.77|339.97|342.91|340.11|342.91|340.11|342.77|339.97|0
1654579220000|2022-06-07 05:20:20|342.77|339.97|342.77|339.97|342.77|339.97|342.77|339.97|0
1654579230000|2022-06-07 05:20:30|342.71|339.91|342.77|339.97|342.77|339.97|342.64|339.84|0
1654579240000|2022-06-07 05:20:40|342.71|339.91|342.71|339.91|342.71|339.91|342.64|339.84|0
1654579250000|2022-06-07 05:20:50|342.77|339.97|342.77|339.97|342.85|340.05|342.77|339.97|0
1654579270000|2022-06-07 05:21:10|342.71|339.91|342.29|339.49|342.77|339.97|342.29|339.49|0
1654579280000|2022-06-07 05:21:20|342.16|339.36|342.29|339.49|342.29|339.49|342.16|339.36|0
1654579290000|2022-06-07 05:21:30|342.36|339.56|342.5|339.7|342.5|339.7|342.22|339.42|0
1654579310000|2022-06-07 05:21:50|342.57|339.77|342.64|339.84|342.64|339.84|342.5|339.7|0
1654579320000|2022-06-07 05:22:00|342.57|339.77|342.5|339.7|342.57|339.77|342.5|339.7|0
1654579330000|2022-06-07 05:22:10|342.64|339.84|342.64|339.84|342.64|339.84|342.57|339.77|0
1654579340000|2022-06-07 05:22:20|342.57|339.77|342.91|340.11|342.91|340.11|342.57|339.77|0
1654579350000|2022-06-07 05:22:30|342.77|339.97|342.91|340.11|342.91|340.11|342.77|339.97|0
1654579360000|2022-06-07 05:22:40|343.05|340.25|343.19|340.39|343.19|340.39|343.05|340.25|0
1654579370000|2022-06-07 05:22:50|343.33|340.53|343.26|340.46|343.33|340.53|343.26|340.46|0
1654579380000|2022-06-07 05:23:00|343.19|340.39|343.33|340.53|343.33|340.53|343.19|340.39|0
1654579390000|2022-06-07 05:23:10|343.26|340.46|343.19|340.39|343.33|340.53|343.19|340.39|0
1654579400000|2022-06-07 05:23:20|343.33|340.53|343.19|340.39|343.33|340.53|343.19|340.39|0
1654579410000|2022-06-07 05:23:30|343.26|340.46|343.26|340.46|343.26|340.46|343.19|340.39|0
1654579420000|2022-06-07 05:23:40|343.33|340.53|343.33|340.53|343.33|340.53|343.33|340.53|0
1654579430000|2022-06-07 05:23:50|343.46|340.66|344.02|341.22|344.02|341.22|343.46|340.66|0
1654579440000|2022-06-07 05:24:00|343.88|341.08|344.16|341.36|344.16|341.36|343.88|341.08|0
1654579450000|2022-06-07 05:24:10|344.43|341.63|344.43|341.63|344.43|341.63|344.43|341.63|0
1654579460000|2022-06-07 05:24:20|344.5|341.7|344.71|341.91|344.71|341.91|344.5|341.7|0
1654579470000|2022-06-07 05:24:30|344.85|342.05|344.99|342.19|344.99|342.19|344.85|342.05|0
1654579480000|2022-06-07 05:24:40|344.85|342.05|344.78|341.98|344.85|342.05|344.71|341.91|0
1654579490000|2022-06-07 05:24:50|344.71|341.91|344.71|341.91|344.71|341.91|344.64|341.84|0
1654579500000|2022-06-07 05:25:00|344.85|342.05|344.71|341.91|344.85|342.05|344.71|341.91|0
1654579510000|2022-06-07 05:25:10|344.78|341.98|344.85|342.05|344.85|342.05|344.71|341.91|0
1654579520000|2022-06-07 05:25:20|344.71|341.91|344.71|341.91|344.71|341.91|344.57|341.77|0
1654579530000|2022-06-07 05:25:30|344.64|341.84|345.26|342.46|345.26|342.46|344.64|341.84|0
1654579540000|2022-06-07 05:25:40|345.12|342.32|346.51|343.71|346.51|343.71|345.12|342.32|0
1654579550000|2022-06-07 05:25:50|346.24|343.44|346.17|343.37|346.24|343.44|345.96|343.16|0
1654579560000|2022-06-07 05:26:00|346.24|343.44|346.51|343.71|346.65|343.85|346.24|343.44|0
1654579570000|2022-06-07 05:26:10|346.45|343.65|346.37|343.57|346.65|343.85|346.37|343.57|0
1654579580000|2022-06-07 05:26:20|346.51|343.71|345.82|343.02|346.51|343.71|345.82|343.02|0
1654579590000|2022-06-07 05:26:30|345.68|342.88|345.82|343.02|345.96|343.16|345.68|342.88|0
1654579600000|2022-06-07 05:26:40|345.75|342.95|346.37|343.57|346.37|343.57|345.68|342.88|0
1654579610000|2022-06-07 05:26:50|346.65|343.85|346.65|343.85|346.79|343.99|346.65|343.85|0
1654579620000|2022-06-07 05:27:00|347.07|344.27|346.65|343.85|347.07|344.27|346.65|343.85|0
1654579630000|2022-06-07 05:27:10|346.37|343.57|346.65|343.85|346.65|343.85|346.37|343.57|0
1654579640000|2022-06-07 05:27:20|346.79|343.99|346.65|343.85|346.79|343.99|346.65|343.85|0
1654579650000|2022-06-07 05:27:30|346.79|343.99|346.65|343.85|346.79|343.99|346.65|343.85|0
1654579660000|2022-06-07 05:27:40|346.51|343.71|346.93|344.13|347.07|344.27|346.51|343.71|0
1654579670000|2022-06-07 05:27:50|346.79|343.99|346.72|343.92|346.79|343.99|346.65|343.85|0
1654579680000|2022-06-07 05:28:00|347.21|344.41|347.21|344.41|347.21|344.41|347.21|344.41|0
1654579690000|2022-06-07 05:28:10|347.07|344.27|346.29|343.49|347.35|344.55|346.29|343.49|0
1654579700000|2022-06-07 05:28:20|346.43|343.63|346.43|343.63|346.43|343.63|346.29|343.49|0
1654579710000|2022-06-07 05:28:30|346.15|343.35|346.15|343.35|346.15|343.35|346.15|343.35|0
1654579720000|2022-06-07 05:28:40|346.01|343.21|346.15|343.35|346.15|343.35|346.01|343.21|0
1654579730000|2022-06-07 05:28:50|345.8|343|346.01|343.21|346.01|343.21|345.8|343|0
1654579740000|2022-06-07 05:29:00|345.94|343.14|346.15|343.35|346.15|343.35|345.87|343.07|0
1654579750000|2022-06-07 05:29:10|346.29|343.49|346.36|343.56|346.36|343.56|346.29|343.49|0
1654579760000|2022-06-07 05:29:20|346.29|343.49|346.15|343.35|346.29|343.49|346.15|343.35|0
1654579770000|2022-06-07 05:29:30|346.22|343.42|346.29|343.49|346.29|343.49|346.22|343.42|0
1654579780000|2022-06-07 05:29:40|346.15|343.35|346.08|343.28|346.29|343.49|346.08|343.28|0
1654579790000|2022-06-07 05:29:50|346.85|344.05|346.99|344.19|347.06|344.26|346.71|343.91|0
1654579800000|2022-06-07 05:30:00|346.85|344.05|348.85|346.05|348.85|346.05|346.78|343.98|0
1654579810000|2022-06-07 05:30:10|348.92|346.12|349.95|347.15|350.17|347.37|348.92|346.12|0
1654579820000|2022-06-07 05:30:20|350.17|347.37|349.68|346.88|350.17|347.37|349.68|346.88|0
1654579830000|2022-06-07 05:30:30|349.82|347.02|349.54|346.74|349.82|347.02|349.54|346.74|0
1654579840000|2022-06-07 05:30:40|349.68|346.88|349.68|346.88|349.68|346.88|349.54|346.74|0
1654579850000|2022-06-07 05:30:50|349.54|346.74|349.26|346.46|349.54|346.74|349.26|346.46|0
1654579860000|2022-06-07 05:31:00|349.12|346.32|349.26|346.46|349.26|346.46|349.12|346.32|0
1654579870000|2022-06-07 05:31:10|349.12|346.32|348.84|346.04|349.12|346.32|348.84|346.04|0
1654579880000|2022-06-07 05:31:20|348.98|346.18|348.98|346.18|348.98|346.18|348.98|346.18|0
1654579890000|2022-06-07 05:31:30|349.12|346.32|349.12|346.32|349.12|346.32|349.12|346.32|0
1654579900000|2022-06-07 05:31:40|349.26|346.46|349.54|346.74|349.54|346.74|349.19|346.39|0
1654579910000|2022-06-07 05:31:50|349.4|346.6|349.4|346.6|349.4|346.6|349.26|346.46|0
1654579920000|2022-06-07 05:32:00|349.26|346.46|349.4|346.6|349.4|346.6|349.26|346.46|0
1654579930000|2022-06-07 05:32:10|349.26|346.46|349.4|346.6|349.4|346.6|349.26|346.46|0
1654579940000|2022-06-07 05:32:20|349.54|346.74|349.54|346.74|349.61|346.81|349.54|346.74|0
1654579950000|2022-06-07 05:32:30|349.68|346.88|349.54|346.74|349.68|346.88|349.54|346.74|0
1654579960000|2022-06-07 05:32:40|349.4|346.6|349.4|346.6|349.4|346.6|349.26|346.46|0
1654579970000|2022-06-07 05:32:50|349.54|346.74|349.33|346.53|349.54|346.74|349.33|346.53|0
1654579980000|2022-06-07 05:33:00|349.4|346.6|349.4|346.6|349.4|346.6|349.4|346.6|0
1654579990000|2022-06-07 05:33:10|349.26|346.46|348.98|346.18|349.26|346.46|348.98|346.18|0
1654580000000|2022-06-07 05:33:20|348.84|346.04|348.7|345.9|348.84|346.04|348.7|345.9|0
1654580010000|2022-06-07 05:33:30|348.78|345.98|348.7|345.9|348.78|345.98|348.56|345.76|0
1654580020000|2022-06-07 05:33:40|348.84|346.04|348.78|345.98|348.84|346.04|348.7|345.9|0
1654580030000|2022-06-07 05:33:50|348.7|345.9|348.84|346.04|348.84|346.04|348.7|345.9|0
1654580040000|2022-06-07 05:34:00|348.98|346.18|349.12|346.32|349.12|346.32|348.98|346.18|0
1654580050000|2022-06-07 05:34:10|349.33|346.53|349.33|346.53|349.4|346.6|349.26|346.46|0
1654580060000|2022-06-07 05:34:20|349.26|346.46|349.67|346.87|349.67|346.87|349.26|346.46|0
1654580070000|2022-06-07 05:34:30|349.54|346.74|349.4|346.6|349.54|346.74|349.33|346.53|0
1654580080000|2022-06-07 05:34:40|349.26|346.46|349.26|346.46|349.26|346.46|349.26|346.46|0
1654580090000|2022-06-07 05:34:50|349.33|346.53|349.12|346.32|349.33|346.53|349.12|346.32|0
1654580100000|2022-06-07 05:35:00|348.98|346.18|348.98|346.18|348.98|346.18|348.98|346.18|0
1654580110000|2022-06-07 05:35:10|349.19|346.39|348.98|346.18|349.19|346.39|348.84|346.04|0
1654580120000|2022-06-07 05:35:20|349.12|346.32|348.84|346.04|349.12|346.32|348.84|346.04|0
1654580130000|2022-06-07 05:35:30|348.91|346.11|348.84|346.04|348.98|346.18|348.84|346.04|0
1654580140000|2022-06-07 05:35:40|348.7|345.9|348.84|346.04|348.84|346.04|348.7|345.9|0
1654580150000|2022-06-07 05:35:50|348.91|346.11|348.91|346.11|348.91|346.11|348.91|346.11|0
1654580160000|2022-06-07 05:36:00|348.77|345.97|348.42|345.62|348.77|345.97|348.42|345.62|0
1654580170000|2022-06-07 05:36:10|348.56|345.76|348.56|345.76|348.7|345.9|348.56|345.76|0
1654580190000|2022-06-07 05:36:30|348.7|345.9|349.12|346.32|349.12|346.32|348.7|345.9|0
1654580200000|2022-06-07 05:36:40|348.98|346.18|348.91|346.11|348.98|346.18|348.91|346.11|0
1654580210000|2022-06-07 05:36:50|348.98|346.18|349.05|346.25|349.12|346.32|348.98|346.18|0
1654580220000|2022-06-07 05:37:00|349.12|346.32|349.05|346.25|349.12|346.32|348.98|346.18|0
1654580230000|2022-06-07 05:37:10|349.12|346.32|349.19|346.39|349.19|346.39|349.12|346.32|0
1654580240000|2022-06-07 05:37:20|349.12|346.32|349.26|346.46|349.26|346.46|349.12|346.32|0
1654580250000|2022-06-07 05:37:30|349.4|346.6|349.33|346.53|349.4|346.6|349.26|346.46|0
1654580260000|2022-06-07 05:37:40|349.26|346.46|349.12|346.32|349.26|346.46|349.12|346.32|0
1654580280000|2022-06-07 05:38:00|349.05|346.25|349.4|346.6|349.4|346.6|349.05|346.25|0
1654580290000|2022-06-07 05:38:10|349.53|346.73|349.53|346.73|349.67|346.87|349.53|346.73|0
1654580300000|2022-06-07 05:38:20|349.67|346.87|349.67|346.87|349.67|346.87|349.53|346.73|0
1654580310000|2022-06-07 05:38:30|349.81|347.01|349.67|346.87|349.81|347.01|349.67|346.87|0
1654580320000|2022-06-07 05:38:40|349.81|347.01|349.81|347.01|349.81|347.01|349.81|347.01|0
1654580330000|2022-06-07 05:38:50|349.67|346.87|349.61|346.81|349.67|346.87|349.61|346.81|0
1654580340000|2022-06-07 05:39:00|349.53|346.73|349.53|346.73|349.61|346.81|349.53|346.73|0
1654580350000|2022-06-07 05:39:10|349.67|346.87|349.67|346.87|349.67|346.87|349.67|346.87|0
1654580360000|2022-06-07 05:39:20|349.81|347.01|349.95|347.15|349.95|347.15|349.81|347.01|0
1654580370000|2022-06-07 05:39:30|349.81|347.01|349.95|347.15|349.95|347.15|349.81|347.01|0
1654580380000|2022-06-07 05:39:40|349.67|346.87|349.67|346.87|349.81|347.01|349.67|346.87|0
1654580390000|2022-06-07 05:39:50|349.39|346.59|349.33|346.53|349.39|346.59|349.33|346.53|0
1654580400000|2022-06-07 05:40:00|349.39|346.59|349.26|346.46|349.39|346.59|349.26|346.46|0
1654580410000|2022-06-07 05:40:10|349.12|346.32|349.12|346.32|349.12|346.32|349.12|346.32|0
1654580420000|2022-06-07 05:40:20|348.98|346.18|348.98|346.18|348.98|346.18|348.98|346.18|0
1654580430000|2022-06-07 05:40:30|349.12|346.32|349.05|346.25|349.12|346.32|349.05|346.25|0
1654580440000|2022-06-07 05:40:40|348.98|346.18|348.84|346.04|348.98|346.18|348.84|346.04|0
1654580450000|2022-06-07 05:40:50|348.7|345.9|348.7|345.9|348.7|345.9|348.7|345.9|0
1654580460000|2022-06-07 05:41:00|348.91|346.11|348.77|345.97|348.91|346.11|348.7|345.9|0
1654580470000|2022-06-07 05:41:10|348.7|345.9|348.7|345.9|348.84|346.04|348.7|345.9|0
1654580480000|2022-06-07 05:41:20|348.84|346.04|348.7|345.9|348.84|346.04|348.7|345.9|0
1654580500000|2022-06-07 05:41:40|348.56|345.76|348.56|345.76|348.7|345.9|348.56|345.76|0
1654580510000|2022-06-07 05:41:50|348.42|345.62|348.56|345.76|348.56|345.76|348.42|345.62|0
1654580520000|2022-06-07 05:42:00|348.42|345.62|348.42|345.62|348.42|345.62|348.42|345.62|0
1654580530000|2022-06-07 05:42:10|348.36|345.56|348.28|345.48|348.36|345.56|348.28|345.48|0
1654580540000|2022-06-07 05:42:20|348.36|345.56|348.28|345.48|348.42|345.62|348.28|345.48|0
1654580550000|2022-06-07 05:42:30|348.42|345.62|348.63|345.83|348.7|345.9|348.42|345.62|0
1654580560000|2022-06-07 05:42:40|348.14|345.34|348.42|345.62|348.42|345.62|348.14|345.34|0
1654580570000|2022-06-07 05:42:50|348.56|345.76|348.49|345.69|348.56|345.76|348.49|345.69|0
1654580580000|2022-06-07 05:43:00|348.56|345.76|348.63|345.83|348.7|345.9|348.56|345.76|0
1654580590000|2022-06-07 05:43:10|348.56|345.76|348.42|345.62|348.56|345.76|348.42|345.62|0
1654580600000|2022-06-07 05:43:20|348.49|345.69|348.35|345.55|348.49|345.69|348.35|345.55|0
1654580610000|2022-06-07 05:43:30|348.28|345.48|348.14|345.34|348.28|345.48|348.14|345.34|0
1654580620000|2022-06-07 05:43:40|348.28|345.48|348.28|345.48|348.28|345.48|348.14|345.34|0
1654580630000|2022-06-07 05:43:50|348.42|345.62|348.28|345.48|348.42|345.62|348.28|345.48|0
1654580640000|2022-06-07 05:44:00|348.42|345.62|348.28|345.48|348.42|345.62|348.28|345.48|0
1654580650000|2022-06-07 05:44:10|348.14|345.34|348.14|345.34|348.14|345.34|348.01|345.21|0
1654580660000|2022-06-07 05:44:20|348.08|345.28|348.14|345.34|348.14|345.34|348.08|345.28|0
1654580670000|2022-06-07 05:44:30|348.28|345.48|348.42|345.62|348.42|345.62|348.28|345.48|0
1654580680000|2022-06-07 05:44:40|348.35|345.55|348.56|345.76|348.56|345.76|348.35|345.55|0
1654580690000|2022-06-07 05:44:50|348.49|345.69|348.7|345.9|348.7|345.9|348.49|345.69|0
1654580700000|2022-06-07 05:45:00|348.56|345.76|348.63|345.83|348.84|346.04|348.56|345.76|0
1654580710000|2022-06-07 05:45:10|348.7|345.9|348.84|346.04|348.84|346.04|348.7|345.9|0
1654580720000|2022-06-07 05:45:20|348.77|345.97|348.84|346.04|348.84|346.04|348.77|345.97|0
1654580730000|2022-06-07 05:45:30|348.98|346.18|348.97|346.17|348.98|346.18|348.97|346.17|0
1654580740000|2022-06-07 05:45:40|349.05|346.25|349.11|346.31|349.11|346.31|349.05|346.25|0
1654580750000|2022-06-07 05:45:50|349.25|346.45|349.25|346.45|349.25|346.45|348.97|346.17|0
1654580760000|2022-06-07 05:46:00|349.39|346.59|349.39|346.59|349.39|346.59|349.39|346.59|0
1654580770000|2022-06-07 05:46:10|349.53|346.73|349.53|346.73|349.53|346.73|349.39|346.59|0
1654580780000|2022-06-07 05:46:20|349.25|346.45|349.39|346.59|349.39|346.59|349.25|346.45|0
1654580790000|2022-06-07 05:46:30|349.32|346.52|349.53|346.73|349.53|346.73|349.32|346.52|0
1654580800000|2022-06-07 05:46:40|349.25|346.45|349.25|346.45|349.25|346.45|349.25|346.45|0
1654580810000|2022-06-07 05:46:50|349.11|346.31|349.25|346.45|349.25|346.45|349.11|346.31|0
1654580820000|2022-06-07 05:47:00|349.19|346.39|349.11|346.31|349.19|346.39|349.11|346.31|0
1654580830000|2022-06-07 05:47:10|349.05|346.25|348.97|346.17|349.05|346.25|348.97|346.17|0
1654580840000|2022-06-07 05:47:20|348.84|346.04|349.05|346.25|349.11|346.31|348.84|346.04|0
1654580850000|2022-06-07 05:47:30|348.97|346.17|348.91|346.11|348.97|346.17|348.91|346.11|0
1654580860000|2022-06-07 05:47:40|348.7|345.9|348.56|345.76|348.7|345.9|348.56|345.76|0
1654580870000|2022-06-07 05:47:50|348.7|345.9|348.7|345.9|348.77|345.97|348.56|345.76|0
1654580880000|2022-06-07 05:48:00|348.56|345.76|348.63|345.83|348.63|345.83|348.56|345.76|0
1654580890000|2022-06-07 05:48:10|348.56|345.76|348.28|345.48|348.56|345.76|348.28|345.48|0
1654580900000|2022-06-07 05:48:20|348.35|345.55|348.28|345.48|348.35|345.55|348.28|345.48|0
1654580910000|2022-06-07 05:48:30|348.14|345.34|348|345.2|348.14|345.34|348|345.2|0
1654580920000|2022-06-07 05:48:40|348.28|345.48|348.14|345.34|348.28|345.48|348.14|345.34|0
1654580940000|2022-06-07 05:49:00|348.28|345.48|348.28|345.48|348.28|345.48|348.28|345.48|0
1654580950000|2022-06-07 05:49:10|348.14|345.34|348|345.2|348.14|345.34|348|345.2|0
1654580960000|2022-06-07 05:49:20|347.86|345.06|348|345.2|348|345.2|347.86|345.06|0
1654580980000|2022-06-07 05:49:40|348.14|345.34|348.28|345.48|348.28|345.48|348|345.2|0
1654580990000|2022-06-07 05:49:50|348.35|345.55|348.56|345.76|348.56|345.76|348.35|345.55|0
1654581000000|2022-06-07 05:50:00|348.42|345.62|348.28|345.48|348.42|345.62|348.28|345.48|0
1654581010000|2022-06-07 05:50:10|348.14|345.34|348|345.2|348.28|345.48|348|345.2|0
1654581020000|2022-06-07 05:50:20|347.86|345.06|348|345.2|348|345.2|347.86|345.06|0
1654581030000|2022-06-07 05:50:30|348.14|345.34|348|345.2|348.14|345.34|348|345.2|0
1654581040000|2022-06-07 05:50:40|348.14|345.34|348.14|345.34|348.28|345.48|348.14|345.34|0
1654581050000|2022-06-07 05:50:50|348.28|345.48|348.28|345.48|348.28|345.48|348.28|345.48|0
1654581060000|2022-06-07 05:51:00|348.42|345.62|348.42|345.62|348.42|345.62|348.42|345.62|0
1654581070000|2022-06-07 05:51:10|348.28|345.48|348.28|345.48|348.28|345.48|348.14|345.34|0
1654581080000|2022-06-07 05:51:20|348.21|345.41|348.14|345.34|348.21|345.41|348.14|345.34|0
1654581090000|2022-06-07 05:51:30|348|345.2|348|345.2|348|345.2|348|345.2|0
1654581100000|2022-06-07 05:51:40|348.07|345.27|348.07|345.27|348.07|345.27|348.07|345.27|0
1654581110000|2022-06-07 05:51:50|348.28|345.48|348.35|345.55|348.35|345.55|348.28|345.48|0
1654581120000|2022-06-07 05:52:00|348.56|345.76|348.69|345.89|348.69|345.89|348.56|345.76|0
1654581130000|2022-06-07 05:52:10|348.63|345.83|348.77|345.97|348.77|345.97|348.63|345.83|0
1654581140000|2022-06-07 05:52:20|348.83|346.03|348.69|345.89|348.83|346.03|348.69|345.89|0
1654581150000|2022-06-07 05:52:30|348.83|346.03|348.69|345.89|348.83|346.03|348.69|345.89|0
1654581160000|2022-06-07 05:52:40|348.63|345.83|348.69|345.89|348.69|345.89|348.63|345.83|0
1654581170000|2022-06-07 05:52:50|348.77|345.97|348.69|345.89|348.77|345.97|348.69|345.89|0
1654581180000|2022-06-07 05:53:00|348.83|346.03|348.69|345.89|348.83|346.03|348.69|345.89|0
1654581200000|2022-06-07 05:53:20|348.56|345.76|348.49|345.69|348.56|345.76|348.49|345.69|0
1654581210000|2022-06-07 05:53:30|348.56|345.76|348.56|345.76|348.56|345.76|348.56|345.76|0
1654581220000|2022-06-07 05:53:40|348.55|345.75|348.77|345.97|348.77|345.97|348.55|345.75|0
1654581230000|2022-06-07 05:53:50|348.83|346.03|348.83|346.03|348.83|346.03|348.83|346.03|0
1654581240000|2022-06-07 05:54:00|348.55|345.75|348.55|345.75|348.69|345.89|348.55|345.75|0
1654581250000|2022-06-07 05:54:10|348.69|345.89|348.55|345.75|348.69|345.89|348.55|345.75|0
1654581260000|2022-06-07 05:54:20|348.49|345.69|348.42|345.62|348.49|345.69|348.42|345.62|0
1654581270000|2022-06-07 05:54:30|348.49|345.69|348.63|345.83|348.63|345.83|348.49|345.69|0
1654581280000|2022-06-07 05:54:40|348.55|345.75|348.42|345.62|348.55|345.75|348.42|345.62|0
1654581310000|2022-06-07 05:55:10|348.28|345.48|348.42|345.62|348.42|345.62|348.28|345.48|0
1654581320000|2022-06-07 05:55:20|348.28|345.48|348.28|345.48|348.28|345.48|348.28|345.48|0
1654581330000|2022-06-07 05:55:30|348|345.2|348|345.2|348|345.2|348|345.2|0
1654581340000|2022-06-07 05:55:40|347.86|345.06|347.86|345.06|347.86|345.06|347.86|345.06|0
1654581350000|2022-06-07 05:55:50|347.93|345.13|347.93|345.13|347.93|345.13|347.93|345.13|0
1654581360000|2022-06-07 05:56:00|347.86|345.06|347.86|345.06|348|345.2|347.86|345.06|0
1654581370000|2022-06-07 05:56:10|347.72|344.92|347.72|344.92|347.72|344.92|347.72|344.92|0
1654581380000|2022-06-07 05:56:20|347.58|344.78|347.86|345.06|347.86|345.06|347.58|344.78|0
1654581390000|2022-06-07 05:56:30|347.93|345.13|347.93|345.13|348|345.2|347.86|345.06|0
1654581400000|2022-06-07 05:56:40|347.86|345.06|348|345.2|348|345.2|347.86|345.06|0
1654581410000|2022-06-07 05:56:50|348.07|345.27|348.07|345.27|348.14|345.34|348.07|345.27|0
1654581420000|2022-06-07 05:57:00|348.14|345.34|348.14|345.34|348.14|345.34|348.07|345.27|0
1654581430000|2022-06-07 05:57:10|348|345.2|347.86|345.06|348|345.2|347.86|345.06|0
1654581440000|2022-06-07 05:57:20|347.93|345.13|348|345.2|348|345.2|347.86|345.06|0
1654581450000|2022-06-07 05:57:30|348.07|345.27|348.14|345.34|348.14|345.34|348.07|345.27|0
1654581460000|2022-06-07 05:57:40|348.28|345.48|348.14|345.34|348.28|345.48|348.14|345.34|0
1654581470000|2022-06-07 05:57:50|348.28|345.48|348.28|345.48|348.28|345.48|348.28|345.48|0
1654581490000|2022-06-07 05:58:10|348.21|345.41|348.21|345.41|348.21|345.41|348.14|345.34|0
1654581500000|2022-06-07 05:58:20|348.28|345.48|348.28|345.48|348.41|345.61|348.28|345.48|0
1654581510000|2022-06-07 05:58:30|348.69|345.89|348.83|346.03|348.83|346.03|348.69|345.89|0
1654581520000|2022-06-07 05:58:40|348.76|345.96|348.9|346.1|348.9|346.1|348.69|345.89|0
1654581530000|2022-06-07 05:58:50|348.83|346.03|348.83|346.03|348.83|346.03|348.76|345.96|0
1654581540000|2022-06-07 05:59:00|348.97|346.17|348.9|346.1|348.97|346.17|348.9|346.1|0
1654581550000|2022-06-07 05:59:10|348.83|346.03|348.97|346.17|348.97|346.17|348.83|346.03|0
1654581560000|2022-06-07 05:59:20|348.83|346.03|348.76|345.96|348.83|346.03|348.76|345.96|0
1654581570000|2022-06-07 05:59:30|348.83|346.03|348.97|346.17|349.04|346.24|348.83|346.03|0
1654581580000|2022-06-07 05:59:40|349.11|346.31|349.25|346.45|349.25|346.45|349.11|346.31|0
1654581590000|2022-06-07 05:59:50|349.38|346.58|349.25|346.45|349.38|346.58|349.25|346.45|0
1654581600000|2022-06-07 06:00:00|348.97|346.17|348.83|346.03|348.97|346.17|348.83|346.03|0
1654581610000|2022-06-07 06:00:10|348.69|345.89|348.62|345.82|348.69|345.89|348.41|345.61|0
1654581620000|2022-06-07 06:00:20|348.55|345.75|348.83|346.03|348.83|346.03|348.55|345.75|0
1654581630000|2022-06-07 06:00:30|348.69|345.89|348.55|345.75|348.69|345.89|348.55|345.75|0
1654581640000|2022-06-07 06:00:40|348.69|345.89|348.69|345.89|348.69|345.89|348.69|345.89|0
1654581650000|2022-06-07 06:00:50|348.55|345.75|348.41|345.61|348.55|345.75|348.41|345.61|0
1654581660000|2022-06-07 06:01:00|348.14|345.34|348|345.2|348.14|345.34|348|345.2|0
1654581670000|2022-06-07 06:01:10|347.86|345.06|347.86|345.06|347.93|345.13|347.86|345.06|0
1654581680000|2022-06-07 06:01:20|348|345.2|348|345.2|348.14|345.34|348|345.2|0
1654581690000|2022-06-07 06:01:30|347.93|345.13|348|345.2|348|345.2|347.72|344.92|0
1654581700000|2022-06-07 06:01:40|347.86|345.06|347.3|344.5|347.86|345.06|347.3|344.5|0
1654581710000|2022-06-07 06:01:50|347.17|344.37|347.44|344.64|347.44|344.64|347.17|344.37|0
1654581720000|2022-06-07 06:02:00|347.58|344.78|347.58|344.78|347.58|344.78|347.38|344.58|0
1654581730000|2022-06-07 06:02:10|347.72|344.92|347.72|344.92|347.72|344.92|347.58|344.78|0
1654581740000|2022-06-07 06:02:20|347.58|344.78|347.86|345.06|347.86|345.06|347.58|344.78|0
1654581750000|2022-06-07 06:02:30|347.72|344.92|347.86|345.06|347.86|345.06|347.72|344.92|0
1654581760000|2022-06-07 06:02:40|348|345.2|347.72|344.92|348|345.2|347.72|344.92|0
1654581770000|2022-06-07 06:02:50|347.44|344.64|346.89|344.09|347.44|344.64|346.89|344.09|0
1654581780000|2022-06-07 06:03:00|346.75|343.95|346.47|343.67|346.75|343.95|346.47|343.67|0
1654581790000|2022-06-07 06:03:10|346.61|343.81|346.2|343.4|346.61|343.81|346.2|343.4|0
1654581800000|2022-06-07 06:03:20|344.68|341.88|344.68|341.88|344.68|341.88|344.68|341.88|0
1654581810000|2022-06-07 06:03:30|344.2|341.4|344.68|341.88|344.68|341.88|344.13|341.33|0
1654581820000|2022-06-07 06:03:40|344.41|341.61|344.68|341.88|344.68|341.88|344.41|341.61|0
1654581830000|2022-06-07 06:03:50|344.89|342.09|344.82|342.02|344.89|342.09|344.82|342.02|0
1654581840000|2022-06-07 06:04:00|344.75|341.95|344.68|341.88|344.75|341.95|344.68|341.88|0
1654581850000|2022-06-07 06:04:10|344.62|341.82|344.41|341.61|344.62|341.82|344.27|341.47|0
1654581860000|2022-06-07 06:04:20|344.34|341.54|344.68|341.88|344.68|341.88|344.34|341.54|0
1654581870000|2022-06-07 06:04:30|344.54|341.74|344.68|341.88|344.68|341.88|344.54|341.74|0
1654581880000|2022-06-07 06:04:40|344.82|342.02|344.68|341.88|344.82|342.02|344.68|341.88|0
1654581890000|2022-06-07 06:04:50|344.82|342.02|344.68|341.88|344.82|342.02|344.68|341.88|0
1654581900000|2022-06-07 06:05:00|344.27|341.47|344.54|341.74|344.54|341.74|344.27|341.47|0
1654581910000|2022-06-07 06:05:10|344.41|341.61|344.41|341.61|344.41|341.61|344.41|341.61|0
1654581920000|2022-06-07 06:05:20|344.54|341.74|344.27|341.47|344.54|341.74|344.27|341.47|0
1654581930000|2022-06-07 06:05:30|344.41|341.61|344.41|341.61|344.41|341.61|344.41|341.61|0
1654581940000|2022-06-07 06:05:40|344.27|341.47|344.41|341.61|344.41|341.61|344.27|341.47|0
1654581950000|2022-06-07 06:05:50|344.54|341.74|344.61|341.81|344.61|341.81|344.54|341.74|0
1654581960000|2022-06-07 06:06:00|344.54|341.74|344.82|342.02|344.82|342.02|344.54|341.74|0
1654581970000|2022-06-07 06:06:10|344.96|342.16|345.23|342.43|345.23|342.43|344.89|342.09|0
1654581980000|2022-06-07 06:06:20|345.51|342.71|345.37|342.57|345.51|342.71|345.37|342.57|0
1654581990000|2022-06-07 06:06:30|345.44|342.64|345.23|342.43|345.44|342.64|345.23|342.43|0
1654582000000|2022-06-07 06:06:40|345.17|342.37|345.23|342.43|345.23|342.43|345.17|342.37|0
1654582010000|2022-06-07 06:06:50|345.17|342.37|345.37|342.57|345.37|342.57|345.17|342.37|0
1654582020000|2022-06-07 06:07:00|345.3|342.5|345.23|342.43|345.3|342.5|345.23|342.43|0
1654582040000|2022-06-07 06:07:20|345.09|342.29|344.96|342.16|345.09|342.29|344.82|342.02|0
1654582050000|2022-06-07 06:07:30|344.89|342.09|344.89|342.09|344.96|342.16|344.82|342.02|0
1654582060000|2022-06-07 06:07:40|344.96|342.16|345.09|342.29|345.09|342.29|344.96|342.16|0
1654582070000|2022-06-07 06:07:50|345.23|342.43|345.23|342.43|345.23|342.43|345.23|342.43|0
1654582080000|2022-06-07 06:08:00|344.96|342.16|344.96|342.16|344.96|342.16|344.96|342.16|0
1654582100000|2022-06-07 06:08:20|344.82|342.02|344.89|342.09|344.89|342.09|344.82|342.02|0
1654582110000|2022-06-07 06:08:30|344.96|342.16|345.37|342.57|345.37|342.57|344.96|342.16|0
1654582120000|2022-06-07 06:08:40|345.51|342.71|345.51|342.71|345.51|342.71|345.51|342.71|0
1654582130000|2022-06-07 06:08:50|345.64|342.84|345.23|342.43|345.64|342.84|345.23|342.43|0
1654582140000|2022-06-07 06:09:00|345.37|342.57|345.37|342.57|345.37|342.57|345.3|342.5|0
1654582150000|2022-06-07 06:09:10|345.3|342.5|345.37|342.57|345.37|342.57|345.3|342.5|0
1654582160000|2022-06-07 06:09:20|345.78|342.98|345.64|342.84|345.78|342.98|345.64|342.84|0
1654582170000|2022-06-07 06:09:30|345.72|342.92|345.64|342.84|345.78|342.98|345.64|342.84|0
1654582180000|2022-06-07 06:09:40|345.78|342.98|345.78|342.98|345.78|342.98|345.78|342.98|0
1654582190000|2022-06-07 06:09:50|345.92|343.12|345.64|342.84|345.92|343.12|345.64|342.84|0
1654582200000|2022-06-07 06:10:00|345.78|342.98|345.78|342.98|345.78|342.98|345.64|342.84|0
1654582210000|2022-06-07 06:10:10|345.64|342.84|345.23|342.43|345.64|342.84|345.09|342.29|0
1654582220000|2022-06-07 06:10:20|345.09|342.29|345.23|342.43|345.23|342.43|345.09|342.29|0
1654582230000|2022-06-07 06:10:30|345.37|342.57|345.58|342.78|345.58|342.78|345.37|342.57|0
1654582240000|2022-06-07 06:10:40|345.51|342.71|345.51|342.71|345.64|342.84|345.51|342.71|0
1654582250000|2022-06-07 06:10:50|345.37|342.57|345.37|342.57|345.37|342.57|345.37|342.57|0
1654582260000|2022-06-07 06:11:00|345.5|342.7|345.64|342.84|345.64|342.84|345.5|342.7|0
1654582270000|2022-06-07 06:11:10|345.5|342.7|345.64|342.84|345.64|342.84|345.5|342.7|0
1654582280000|2022-06-07 06:11:20|345.44|342.64|345.37|342.57|345.44|342.64|345.37|342.57|0
1654582290000|2022-06-07 06:11:30|345.23|342.43|345.37|342.57|345.37|342.57|345.16|342.36|0
1654582300000|2022-06-07 06:11:40|345.23|342.43|345.23|342.43|345.37|342.57|345.23|342.43|0
1654582310000|2022-06-07 06:11:50|345.37|342.57|345.3|342.5|345.37|342.57|345.3|342.5|0
1654582320000|2022-06-07 06:12:00|345.37|342.57|345.5|342.7|345.5|342.7|345.37|342.57|0
1654582330000|2022-06-07 06:12:10|345.64|342.84|345.5|342.7|345.64|342.84|345.5|342.7|0
1654582340000|2022-06-07 06:12:20|345.64|342.84|345.64|342.84|345.64|342.84|345.64|342.84|0
1654582350000|2022-06-07 06:12:30|345.5|342.7|345.5|342.7|345.5|342.7|345.5|342.7|0
1654582360000|2022-06-07 06:12:40|345.37|342.57|345.44|342.64|345.44|342.64|345.37|342.57|0
1654582370000|2022-06-07 06:12:50|345.5|342.7|345.78|342.98|345.78|342.98|345.5|342.7|0
1654582380000|2022-06-07 06:13:00|345.64|342.84|345.78|342.98|345.78|342.98|345.64|342.84|0
1654582390000|2022-06-07 06:13:10|345.5|342.7|345.58|342.78|345.58|342.78|345.5|342.7|0
1654582400000|2022-06-07 06:13:20|345.5|342.7|345.5|342.7|345.5|342.7|345.37|342.57|0
1654582410000|2022-06-07 06:13:30|345.37|342.57|345.5|342.7|345.5|342.7|345.37|342.57|0
1654582420000|2022-06-07 06:13:40|345.64|342.84|345.78|342.98|345.78|342.98|345.64|342.84|0
1654582430000|2022-06-07 06:13:50|345.64|342.84|345.64|342.84|345.64|342.84|345.58|342.78|0
1654582440000|2022-06-07 06:14:00|345.5|342.7|345.37|342.57|345.5|342.7|345.37|342.57|0
1654582450000|2022-06-07 06:14:10|345.23|342.43|345.16|342.36|345.23|342.43|345.16|342.36|0
1654582460000|2022-06-07 06:14:20|345.37|342.57|345.37|342.57|345.44|342.64|345.37|342.57|0
1654582470000|2022-06-07 06:14:30|345.23|342.43|345.23|342.43|345.23|342.43|345.23|342.43|0
1654582490000|2022-06-07 06:14:50|344.95|342.15|344.95|342.15|344.95|342.15|344.95|342.15|0
1654582500000|2022-06-07 06:15:00|344.89|342.09|344.81|342.01|344.95|342.15|344.68|341.88|0
1654582530000|2022-06-07 06:15:30|344.68|341.88|344.54|341.74|344.68|341.88|344.54|341.74|0
1654582540000|2022-06-07 06:15:40|344.4|341.6|344.4|341.6|344.4|341.6|344.4|341.6|0
1654582550000|2022-06-07 06:15:50|344.26|341.46|343.99|341.19|344.26|341.46|343.99|341.19|0
1654582560000|2022-06-07 06:16:00|344.13|341.33|344.26|341.46|344.26|341.46|344.13|341.33|0
1654582570000|2022-06-07 06:16:10|344.4|341.6|344.4|341.6|344.4|341.6|344.4|341.6|0
1654582580000|2022-06-07 06:16:20|344.54|341.74|344.81|342.01|344.81|342.01|344.54|341.74|0
1654582590000|2022-06-07 06:16:30|344.95|342.15|344.81|342.01|344.95|342.15|344.81|342.01|0
1654582610000|2022-06-07 06:16:50|344.95|342.15|344.95|342.15|344.95|342.15|344.81|342.01|0
1654582620000|2022-06-07 06:17:00|345.09|342.29|345.09|342.29|345.09|342.29|345.09|342.29|0
1654582630000|2022-06-07 06:17:10|344.95|342.15|344.95|342.15|344.95|342.15|344.95|342.15|0
1654582640000|2022-06-07 06:17:20|344.81|342.01|345.02|342.22|345.02|342.22|344.81|342.01|0
1654582650000|2022-06-07 06:17:30|344.95|342.15|345.09|342.29|345.09|342.29|344.95|342.15|0
1654582660000|2022-06-07 06:17:40|345.02|342.22|344.88|342.08|345.02|342.22|344.81|342.01|0
1654582670000|2022-06-07 06:17:50|344.95|342.15|344.81|342.01|344.95|342.15|344.81|342.01|0
1654582680000|2022-06-07 06:18:00|344.54|341.74|344.54|341.74|344.54|341.74|344.54|341.74|0
1654582690000|2022-06-07 06:18:10|344.26|341.46|344.33|341.53|344.33|341.53|344.26|341.46|0
1654582700000|2022-06-07 06:18:20|344.26|341.46|343.99|341.19|344.26|341.46|343.99|341.19|0
1654582710000|2022-06-07 06:18:30|344.12|341.32|344.26|341.46|344.26|341.46|344.12|341.32|0
1654582720000|2022-06-07 06:18:40|344.4|341.6|344.33|341.53|344.4|341.6|344.33|341.53|0
1654582730000|2022-06-07 06:18:50|344.26|341.46|344.12|341.32|344.26|341.46|344.12|341.32|0
1654582740000|2022-06-07 06:19:00|344.06|341.26|344.06|341.26|344.06|341.26|344.06|341.26|0
1654582750000|2022-06-07 06:19:10|344.12|341.32|344.26|341.46|344.26|341.46|344.12|341.32|0
1654582770000|2022-06-07 06:19:30|344.4|341.6|344.4|341.6|344.4|341.6|344.4|341.6|0
1654582780000|2022-06-07 06:19:40|344.47|341.67|344.54|341.74|344.54|341.74|344.47|341.67|0
1654582800000|2022-06-07 06:20:00|344.4|341.6|344.26|341.46|344.4|341.6|344.26|341.46|0
1654582810000|2022-06-07 06:20:10|344.33|341.53|344.26|341.46|344.33|341.53|344.26|341.46|0
1654582820000|2022-06-07 06:20:20|344.12|341.32|344.12|341.32|344.12|341.32|344.12|341.32|0
1654582830000|2022-06-07 06:20:30|344.26|341.46|344.26|341.46|344.26|341.46|344.12|341.32|0
1654582860000|2022-06-07 06:21:00|343.92|341.12|343.85|341.05|343.92|341.12|343.71|340.91|0
1654582870000|2022-06-07 06:21:10|343.99|341.19|343.99|341.19|343.99|341.19|343.99|341.19|0
1654582880000|2022-06-07 06:21:20|344.12|341.32|344.12|341.32|344.4|341.6|344.12|341.32|0
1654582890000|2022-06-07 06:21:30|344.33|341.53|344.4|341.6|344.4|341.6|344.33|341.53|0
1654582900000|2022-06-07 06:21:40|344.47|341.67|344.4|341.6|344.47|341.67|344.4|341.6|0
1654582910000|2022-06-07 06:21:50|344.47|341.67|344.67|341.87|344.67|341.87|344.47|341.67|0
1654582920000|2022-06-07 06:22:00|344.61|341.81|344.54|341.74|344.61|341.81|344.54|341.74|0
1654582930000|2022-06-07 06:22:10|344.67|341.87|344.74|341.94|344.81|342.01|344.67|341.87|0
1654582940000|2022-06-07 06:22:20|344.95|342.15|344.95|342.15|345.09|342.29|344.95|342.15|0
1654582950000|2022-06-07 06:22:30|345.09|342.29|345.09|342.29|345.09|342.29|344.95|342.15|0
1654582960000|2022-06-07 06:22:40|345.16|342.36|345.09|342.29|345.16|342.36|345.09|342.29|0
1654582970000|2022-06-07 06:22:50|344.95|342.15|344.67|341.87|344.95|342.15|344.67|341.87|0
1654582980000|2022-06-07 06:23:00|344.74|341.94|344.61|341.81|344.74|341.94|344.61|341.81|0
1654582990000|2022-06-07 06:23:10|344.67|341.87|344.81|342.01|344.81|342.01|344.67|341.87|0
1654583000000|2022-06-07 06:23:20|344.74|341.94|344.74|341.94|344.74|341.94|344.74|341.94|0
1654583010000|2022-06-07 06:23:30|344.67|341.87|344.81|342.01|344.95|342.15|344.67|341.87|0
1654583020000|2022-06-07 06:23:40|344.74|341.94|344.74|341.94|344.74|341.94|344.74|341.94|0
1654583030000|2022-06-07 06:23:50|344.81|342.01|344.81|342.01|344.81|342.01|344.81|342.01|0
1654583040000|2022-06-07 06:24:00|344.67|341.87|344.81|342.01|344.81|342.01|344.67|341.87|0
1654583050000|2022-06-07 06:24:10|344.67|341.87|344.74|341.94|344.74|341.94|344.67|341.87|0
1654583060000|2022-06-07 06:24:20|344.81|342.01|344.81|342.01|344.81|342.01|344.81|342.01|0
1654583070000|2022-06-07 06:24:30|344.74|341.94|344.67|341.87|344.74|341.94|344.67|341.87|0
1654583080000|2022-06-07 06:24:40|344.81|342.01|344.81|342.01|344.81|342.01|344.81|342.01|0
1654583090000|2022-06-07 06:24:50|344.95|342.15|344.81|342.01|344.95|342.15|344.81|342.01|0
1654583100000|2022-06-07 06:25:00|344.67|341.87|344.81|342.01|344.81|342.01|344.67|341.87|0
1654583110000|2022-06-07 06:25:10|344.95|342.15|344.95|342.15|344.95|342.15|344.95|342.15|0
1654583120000|2022-06-07 06:25:20|344.81|342.01|345.08|342.28|345.08|342.28|344.81|342.01|0
1654583130000|2022-06-07 06:25:30|344.95|342.15|345.08|342.28|345.08|342.28|344.95|342.15|0
1654583140000|2022-06-07 06:25:40|345.22|342.42|345.08|342.28|345.22|342.42|345.08|342.28|0
1654583150000|2022-06-07 06:25:50|344.95|342.15|344.67|341.87|344.95|342.15|344.67|341.87|0
1654583160000|2022-06-07 06:26:00|344.53|341.73|344.4|341.6|344.53|341.73|344.4|341.6|0
1654583170000|2022-06-07 06:26:10|344.12|341.32|344.26|341.46|344.26|341.46|344.12|341.32|0
1654583180000|2022-06-07 06:26:20|344.4|341.6|344.33|341.53|344.4|341.6|344.19|341.39|0
1654583190000|2022-06-07 06:26:30|344.26|341.46|344.33|341.53|344.33|341.53|344.26|341.46|0
1654583200000|2022-06-07 06:26:40|344.4|341.6|344.26|341.46|344.53|341.73|344.26|341.46|0
1654583210000|2022-06-07 06:26:50|344.12|341.32|344.12|341.32|344.12|341.32|344.12|341.32|0
1654583220000|2022-06-07 06:27:00|344.26|341.46|344.26|341.46|344.26|341.46|344.12|341.32|0
1654583230000|2022-06-07 06:27:10|344.19|341.39|344.19|341.39|344.26|341.46|344.12|341.32|0
1654583240000|2022-06-07 06:27:20|344.26|341.46|343.98|341.18|344.4|341.6|343.98|341.18|0
1654583250000|2022-06-07 06:27:30|343.78|340.98|343.85|341.05|343.85|341.05|343.78|340.98|0
1654583270000|2022-06-07 06:27:50|343.71|340.91|343.71|340.91|343.71|340.91|343.71|340.91|0
1654583280000|2022-06-07 06:28:00|343.57|340.77|343.71|340.91|343.71|340.91|343.57|340.77|0
1654583290000|2022-06-07 06:28:10|343.78|340.98|343.85|341.05|343.85|341.05|343.78|340.98|0
1654583300000|2022-06-07 06:28:20|343.71|340.91|343.71|340.91|343.71|340.91|343.71|340.91|0
1654583310000|2022-06-07 06:28:30|343.57|340.77|343.57|340.77|343.57|340.77|343.57|340.77|0
1654583320000|2022-06-07 06:28:40|343.5|340.7|343.43|340.63|343.5|340.7|343.43|340.63|0
1654583330000|2022-06-07 06:28:50|343.57|340.77|343.57|340.77|343.57|340.77|343.43|340.63|0
1654583340000|2022-06-07 06:29:00|343.43|340.63|343.43|340.63|343.43|340.63|343.43|340.63|0
1654583350000|2022-06-07 06:29:10|343.37|340.57|343.37|340.57|343.37|340.57|343.37|340.57|0
1654583360000|2022-06-07 06:29:20|343.43|340.63|343.3|340.5|343.43|340.63|343.3|340.5|0
1654583370000|2022-06-07 06:29:30|343.43|340.63|343.37|340.57|343.43|340.63|343.3|340.5|0
1654583380000|2022-06-07 06:29:40|343.43|340.63|343.43|340.63|343.43|340.63|343.3|340.5|0
1654583390000|2022-06-07 06:29:50|343.3|340.5|343.3|340.5|343.3|340.5|343.3|340.5|0
1654583400000|2022-06-07 06:30:00|343.16|340.36|343.16|340.36|343.16|340.36|343.16|340.36|0
1654583410000|2022-06-07 06:30:10|343.02|340.22|342.61|339.81|343.16|340.36|342.61|339.81|0
1654583420000|2022-06-07 06:30:20|342.75|339.95|342.82|340.02|342.82|340.02|342.75|339.95|0
1654583430000|2022-06-07 06:30:30|342.88|340.08|342.75|339.95|342.88|340.08|342.75|339.95|0
1654583450000|2022-06-07 06:30:50|342.61|339.81|342.61|339.81|342.61|339.81|342.61|339.81|0
1654583460000|2022-06-07 06:31:00|342.47|339.67|342.47|339.67|342.47|339.67|342.47|339.67|0
1654583470000|2022-06-07 06:31:10|342.61|339.81|342.68|339.88|342.68|339.88|342.61|339.81|0
1654583480000|2022-06-07 06:31:20|342.75|339.95|342.75|339.95|342.82|340.02|342.75|339.95|0
1654583490000|2022-06-07 06:31:30|342.88|340.08|342.88|340.08|342.88|340.08|342.88|340.08|0
1654583500000|2022-06-07 06:31:40|343.02|340.22|342.95|340.15|343.02|340.22|342.95|340.15|0
1654583510000|2022-06-07 06:31:50|343.02|340.22|342.88|340.08|343.02|340.22|342.88|340.08|0
1654583520000|2022-06-07 06:32:00|342.75|339.95|342.61|339.81|342.75|339.95|342.61|339.81|0
1654583530000|2022-06-07 06:32:10|342.75|339.95|342.88|340.08|342.88|340.08|342.75|339.95|0
1654583540000|2022-06-07 06:32:20|343.02|340.22|342.88|340.08|343.02|340.22|342.88|340.08|0
1654583550000|2022-06-07 06:32:30|343.02|340.22|343.29|340.49|343.29|340.49|343.02|340.22|0
1654583560000|2022-06-07 06:32:40|343.16|340.36|343.29|340.49|343.29|340.49|343.16|340.36|0
1654583570000|2022-06-07 06:32:50|343.57|340.77|343.43|340.63|343.57|340.77|343.43|340.63|0
1654583580000|2022-06-07 06:33:00|343.57|340.77|343.71|340.91|343.71|340.91|343.57|340.77|0
1654583590000|2022-06-07 06:33:10|343.64|340.84|343.71|340.91|343.71|340.91|343.57|340.77|0
1654583600000|2022-06-07 06:33:20|343.84|341.04|343.84|341.04|343.84|341.04|343.84|341.04|0
1654583610000|2022-06-07 06:33:30|343.71|340.91|343.71|340.91|343.71|340.91|343.71|340.91|0
1654583620000|2022-06-07 06:33:40|343.57|340.77|343.71|340.91|343.71|340.91|343.57|340.77|0
1654583630000|2022-06-07 06:33:50|343.64|340.84|343.71|340.91|343.71|340.91|343.64|340.84|0
1654583650000|2022-06-07 06:34:10|343.78|340.98|343.84|341.04|343.84|341.04|343.78|340.98|0
1654583660000|2022-06-07 06:34:20|343.71|340.91|343.84|341.04|343.98|341.18|343.71|340.91|0
1654583670000|2022-06-07 06:34:30|343.91|341.11|343.98|341.18|343.98|341.18|343.84|341.04|0
1654583680000|2022-06-07 06:34:40|344.12|341.32|344.25|341.45|344.25|341.45|343.98|341.18|0
1654583690000|2022-06-07 06:34:50|344.12|341.32|344.12|341.32|344.12|341.32|344.12|341.32|0
1654583720000|2022-06-07 06:35:20|343.98|341.18|343.98|341.18|343.98|341.18|343.98|341.18|0
1654583730000|2022-06-07 06:35:30|343.84|341.04|343.98|341.18|343.98|341.18|343.84|341.04|0
1654583750000|2022-06-07 06:35:50|344.05|341.25|344.05|341.25|344.05|341.25|344.05|341.25|0
1654583760000|2022-06-07 06:36:00|343.98|341.18|343.98|341.18|343.98|341.18|343.98|341.18|0
1654583770000|2022-06-07 06:36:10|344.12|341.32|344.25|341.45|344.39|341.59|344.12|341.32|0
1654583780000|2022-06-07 06:36:20|344.39|341.59|344.39|341.59|344.53|341.73|344.39|341.59|0
1654583790000|2022-06-07 06:36:30|344.53|341.73|344.39|341.59|344.6|341.8|344.39|341.59|0
1654583800000|2022-06-07 06:36:40|344.25|341.45|344.25|341.45|344.25|341.45|344.25|341.45|0
1654583810000|2022-06-07 06:36:50|344.12|341.32|344.12|341.32|344.12|341.32|344.12|341.32|0
1654583820000|2022-06-07 06:37:00|343.98|341.18|343.84|341.04|343.98|341.18|343.84|341.04|0
1654583830000|2022-06-07 06:37:10|343.78|340.98|343.7|340.9|343.84|341.04|343.7|340.9|0
1654583840000|2022-06-07 06:37:20|343.84|341.04|343.7|340.9|343.84|341.04|343.7|340.9|0
1654583850000|2022-06-07 06:37:30|343.84|341.04|343.98|341.18|343.98|341.18|343.84|341.04|0
1654583860000|2022-06-07 06:37:40|344.05|341.25|344.25|341.45|344.25|341.45|344.05|341.25|0
1654583870000|2022-06-07 06:37:50|344.12|341.32|344.12|341.32|344.19|341.39|344.12|341.32|0
1654583880000|2022-06-07 06:38:00|343.98|341.18|344.12|341.32|344.12|341.32|343.84|341.04|0
1654583890000|2022-06-07 06:38:10|344.39|341.59|344.39|341.59|344.39|341.59|344.39|341.59|0
1654583910000|2022-06-07 06:38:30|344.53|341.73|344.67|341.87|344.67|341.87|344.53|341.73|0
1654583920000|2022-06-07 06:38:40|344.53|341.73|344.67|341.87|344.67|341.87|344.53|341.73|0
1654583930000|2022-06-07 06:38:50|344.8|342|344.67|341.87|344.8|342|344.67|341.87|0
1654583950000|2022-06-07 06:39:10|344.6|341.8|344.67|341.87|344.67|341.87|344.6|341.8|0
1654583980000|2022-06-07 06:39:40|344.39|341.59|344.53|341.73|344.67|341.87|344.39|341.59|0
1654583990000|2022-06-07 06:39:50|344.6|341.8|344.53|341.73|344.66|341.86|344.53|341.73|0
1654584000000|2022-06-07 06:40:00|344.39|341.59|344.11|341.31|344.39|341.59|344.11|341.31|0
1654584010000|2022-06-07 06:40:10|344.25|341.45|344.25|341.45|344.39|341.59|344.25|341.45|0
1654584020000|2022-06-07 06:40:20|344.32|341.52|344.25|341.45|344.32|341.52|344.25|341.45|0
1654584030000|2022-06-07 06:40:30|344.11|341.31|343.91|341.11|344.11|341.31|343.91|341.11|0
1654584040000|2022-06-07 06:40:40|343.98|341.18|343.98|341.18|343.98|341.18|343.98|341.18|0
1654584050000|2022-06-07 06:40:50|343.84|341.04|343.84|341.04|343.84|341.04|343.64|340.84|0
1654584060000|2022-06-07 06:41:00|343.7|340.9|343.7|340.9|343.7|340.9|343.56|340.76|0
1654584070000|2022-06-07 06:41:10|343.77|340.97|343.84|341.04|343.84|341.04|343.77|340.97|0
1654584080000|2022-06-07 06:41:20|343.98|341.18|344.05|341.25|344.11|341.31|343.98|341.18|0
1654584090000|2022-06-07 06:41:30|343.98|341.18|344.25|341.45|344.25|341.45|343.84|341.04|0
1654584100000|2022-06-07 06:41:40|344.39|341.59|344.11|341.31|344.39|341.59|344.11|341.31|0
1654584110000|2022-06-07 06:41:50|343.98|341.18|344.11|341.31|344.11|341.31|343.98|341.18|0
1654584120000|2022-06-07 06:42:00|344.25|341.45|344.19|341.39|344.25|341.45|344.19|341.39|0
1654584130000|2022-06-07 06:42:10|344.11|341.31|344.11|341.31|344.25|341.45|344.11|341.31|0
1654584140000|2022-06-07 06:42:20|343.98|341.18|344.25|341.45|344.25|341.45|343.98|341.18|0
1654584150000|2022-06-07 06:42:30|344.32|341.52|344.11|341.31|344.32|341.52|344.11|341.31|0
1654584170000|2022-06-07 06:42:50|343.98|341.18|343.84|341.04|343.98|341.18|343.84|341.04|0
1654584180000|2022-06-07 06:43:00|343.98|341.18|344.05|341.25|344.11|341.31|343.98|341.18|0
1654584190000|2022-06-07 06:43:10|343.98|341.18|343.84|341.04|343.98|341.18|343.84|341.04|0
1654584200000|2022-06-07 06:43:20|343.98|341.18|343.98|341.18|343.98|341.18|343.91|341.11|0
1654584210000|2022-06-07 06:43:30|344.11|341.31|343.98|341.18|344.11|341.31|343.98|341.18|0
1654584220000|2022-06-07 06:43:40|344.11|341.31|344.18|341.38|344.25|341.45|344.11|341.31|0
1654584230000|2022-06-07 06:43:50|344.25|341.45|344.11|341.31|344.25|341.45|343.98|341.18|0
1654584240000|2022-06-07 06:44:00|343.98|341.18|344.11|341.31|344.11|341.31|343.98|341.18|0
1654584250000|2022-06-07 06:44:10|344.05|341.25|344.25|341.45|344.25|341.45|344.05|341.25|0
1654584260000|2022-06-07 06:44:20|344.39|341.59|344.53|341.73|344.53|341.73|344.39|341.59|0
1654584270000|2022-06-07 06:44:30|344.66|341.86|344.66|341.86|344.66|341.86|344.66|341.86|0
1654584280000|2022-06-07 06:44:40|344.73|341.93|344.66|341.86|344.8|342|344.66|341.86|0
1654584290000|2022-06-07 06:44:50|344.8|342|345.08|342.28|345.08|342.28|344.8|342|0
1654584300000|2022-06-07 06:45:00|344.94|342.14|345.08|342.28|345.08|342.28|344.94|342.14|0
1654584310000|2022-06-07 06:45:10|345.15|342.35|345.15|342.35|345.15|342.35|345.15|342.35|0
1654584320000|2022-06-07 06:45:20|345.21|342.41|345.49|342.69|345.49|342.69|345.21|342.41|0
1654584330000|2022-06-07 06:45:30|345.76|342.96|345.49|342.69|345.76|342.96|345.49|342.69|0
1654584340000|2022-06-07 06:45:40|345.63|342.83|345.63|342.83|345.7|342.9|345.63|342.83|0
1654584350000|2022-06-07 06:45:50|345.7|342.9|345.63|342.83|345.76|342.96|345.63|342.83|0
1654584360000|2022-06-07 06:46:00|345.49|342.69|345.56|342.76|345.56|342.76|345.49|342.69|0
1654584370000|2022-06-07 06:46:10|345.49|342.69|345.56|342.76|345.56|342.76|345.49|342.69|0
1654584380000|2022-06-07 06:46:20|345.63|342.83|345.76|342.96|345.76|342.96|345.49|342.69|0
1654584390000|2022-06-07 06:46:30|345.63|342.83|345.76|342.96|345.76|342.96|345.63|342.83|0
1654584400000|2022-06-07 06:46:40|346.04|343.24|346.45|343.65|346.45|343.65|346.04|343.24|0
1654584410000|2022-06-07 06:46:50|346.53|343.73|346.45|343.65|346.53|343.73|346.45|343.65|0
1654584420000|2022-06-07 06:47:00|346.39|343.59|346.59|343.79|346.66|343.86|346.39|343.59|0
1654584430000|2022-06-07 06:47:10|346.45|343.65|346.45|343.65|346.45|343.65|346.32|343.52|0
1654584440000|2022-06-07 06:47:20|346.94|344.14|346.73|343.93|346.94|344.14|346.73|343.93|0
1654584450000|2022-06-07 06:47:30|346.66|343.86|346.73|343.93|346.73|343.93|346.66|343.86|0
1654584460000|2022-06-07 06:47:40|346.87|344.07|346.73|343.93|346.87|344.07|346.73|343.93|0
1654584470000|2022-06-07 06:47:50|346.59|343.79|346.87|344.07|346.87|344.07|346.59|343.79|0
1654584490000|2022-06-07 06:48:10|346.73|343.93|346.59|343.79|346.73|343.93|346.59|343.79|0
1654584500000|2022-06-07 06:48:20|346.73|343.93|346.87|344.07|346.87|344.07|346.73|343.93|0
1654584510000|2022-06-07 06:48:30|347.01|344.21|346.94|344.14|347.01|344.21|346.87|344.07|0
1654584520000|2022-06-07 06:48:40|346.87|344.07|346.87|344.07|346.87|344.07|346.73|343.93|0
1654584530000|2022-06-07 06:48:50|346.59|343.79|346.87|344.07|346.87|344.07|346.59|343.79|0
1654584540000|2022-06-07 06:49:00|346.73|343.93|346.39|343.59|346.73|343.93|346.39|343.59|0
1654584550000|2022-06-07 06:49:10|346.31|343.51|346.73|343.93|346.73|343.93|346.31|343.51|0
1654584560000|2022-06-07 06:49:20|346.45|343.65|346.31|343.51|346.45|343.65|346.31|343.51|0
1654584570000|2022-06-07 06:49:30|346.18|343.38|346.04|343.24|346.18|343.38|346.04|343.24|0
1654584580000|2022-06-07 06:49:40|345.9|343.1|345.76|342.96|345.9|343.1|345.76|342.96|0
1654584590000|2022-06-07 06:49:50|345.62|342.82|345.35|342.55|345.62|342.82|345.35|342.55|0
1654584600000|2022-06-07 06:50:00|345.62|342.82|345.49|342.69|345.62|342.82|345.49|342.69|0
1654584610000|2022-06-07 06:50:10|345.35|342.55|345.35|342.55|345.35|342.55|345.28|342.48|0
1654584620000|2022-06-07 06:50:20|345.07|342.27|345.07|342.27|345.07|342.27|345.07|342.27|0
1654584630000|2022-06-07 06:50:30|345.01|342.21|345.01|342.21|345.01|342.21|345.01|342.21|0
1654584640000|2022-06-07 06:50:40|344.94|342.14|344.38|341.58|344.94|342.14|344.38|341.58|0
1654584650000|2022-06-07 06:50:50|344.25|341.45|344.25|341.45|344.38|341.58|344.25|341.45|0
1654584660000|2022-06-07 06:51:00|344.11|341.31|344.25|341.45|344.25|341.45|344.11|341.31|0
1654584670000|2022-06-07 06:51:10|344.18|341.38|344.11|341.31|344.18|341.38|344.11|341.31|0
1654584680000|2022-06-07 06:51:20|343.97|341.17|343.97|341.17|343.97|341.17|343.97|341.17|0
1654584690000|2022-06-07 06:51:30|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1654584700000|2022-06-07 06:51:40|343.97|341.17|344.66|341.86|344.66|341.86|343.97|341.17|0
1654584710000|2022-06-07 06:51:50|344.52|341.72|344.93|342.13|345.07|342.27|344.52|341.72|0
1654584720000|2022-06-07 06:52:00|344.8|342|345.07|342.27|345.07|342.27|344.8|342|0
1654584730000|2022-06-07 06:52:10|344.8|342|345.07|342.27|345.07|342.27|344.66|341.86|0
1654584740000|2022-06-07 06:52:20|344.93|342.13|345.21|342.41|345.21|342.41|344.93|342.13|0
1654584750000|2022-06-07 06:52:30|345.35|342.55|345.01|342.21|345.35|342.55|345.01|342.21|0
1654584760000|2022-06-07 06:52:40|344.87|342.07|344.66|341.86|344.87|342.07|344.66|341.86|0
1654584770000|2022-06-07 06:52:50|344.52|341.72|344.52|341.72|344.52|341.72|344.25|341.45|0
1654584780000|2022-06-07 06:53:00|344.66|341.86|344.8|342|344.8|342|344.66|341.86|0
1654584790000|2022-06-07 06:53:10|344.73|341.93|344.66|341.86|344.73|341.93|344.66|341.86|0
1654584800000|2022-06-07 06:53:20|344.93|342.13|345.07|342.27|345.07|342.27|344.93|342.13|0
1654584810000|2022-06-07 06:53:30|344.93|342.13|345.28|342.48|345.28|342.48|344.93|342.13|0
1654584820000|2022-06-07 06:53:40|345.21|342.41|345.21|342.41|345.21|342.41|345.14|342.34|0
1654584830000|2022-06-07 06:53:50|345.07|342.27|344.93|342.13|345.07|342.27|344.93|342.13|0
1654584840000|2022-06-07 06:54:00|345.07|342.27|345.21|342.41|345.21|342.41|345.01|342.21|0
1654584850000|2022-06-07 06:54:10|345.07|342.27|344.93|342.13|345.07|342.27|344.93|342.13|0
1654584860000|2022-06-07 06:54:20|345.01|342.21|345.35|342.55|345.35|342.55|345.01|342.21|0
1654584870000|2022-06-07 06:54:30|345.28|342.48|345.21|342.41|345.28|342.48|345.07|342.27|0
1654584880000|2022-06-07 06:54:40|345.14|342.34|345.07|342.27|345.14|342.34|345.07|342.27|0
1654584900000|2022-06-07 06:55:00|345.48|342.68|345.62|342.82|345.62|342.82|345.48|342.68|0
1654584910000|2022-06-07 06:55:10|345.56|342.76|345.62|342.82|345.62|342.82|345.48|342.68|0
1654584920000|2022-06-07 06:55:20|345.76|342.96|345.62|342.82|345.76|342.96|345.62|342.82|0
1654584930000|2022-06-07 06:55:30|345.76|342.96|345.76|342.96|345.76|342.96|345.76|342.96|0
1654584940000|2022-06-07 06:55:40|345.83|343.03|345.9|343.1|345.9|343.1|345.76|342.96|0
1654584950000|2022-06-07 06:55:50|346.04|343.24|346.25|343.45|346.25|343.45|346.04|343.24|0
1654584960000|2022-06-07 06:56:00|346.17|343.37|346.04|343.24|346.17|343.37|345.97|343.17|0
1654584970000|2022-06-07 06:56:10|345.97|343.17|345.97|343.17|346.04|343.24|345.97|343.17|0
1654584980000|2022-06-07 06:56:20|346.04|343.24|345.83|343.03|346.04|343.24|345.83|343.03|0
1654584990000|2022-06-07 06:56:30|345.9|343.1|345.83|343.03|345.9|343.1|345.83|343.03|0
1654585000000|2022-06-07 06:56:40|345.9|343.1|345.48|342.68|345.9|343.1|345.48|342.68|0
1654585010000|2022-06-07 06:56:50|345.42|342.62|345.48|342.68|345.48|342.68|345.42|342.62|0
1654585020000|2022-06-07 06:57:00|345.35|342.55|345.48|342.68|345.48|342.68|345.35|342.55|0
1654585030000|2022-06-07 06:57:10|345.35|342.55|345.35|342.55|345.42|342.62|345.35|342.55|0
1654585040000|2022-06-07 06:57:20|345.48|342.68|345.48|342.68|345.48|342.68|345.48|342.68|0
1654585050000|2022-06-07 06:57:30|345.55|342.75|345.62|342.82|345.62|342.82|345.48|342.68|0
1654585060000|2022-06-07 06:57:40|345.9|343.1|346.03|343.23|346.03|343.23|345.9|343.1|0
1654585070000|2022-06-07 06:57:50|346.11|343.31|346.17|343.37|346.17|343.37|346.11|343.31|0
1654585080000|2022-06-07 06:58:00|346.11|343.31|346.17|343.37|346.17|343.37|346.03|343.23|0
1654585090000|2022-06-07 06:58:10|346.03|343.23|345.69|342.89|346.03|343.23|345.69|342.89|0
1654585100000|2022-06-07 06:58:20|345.76|342.96|345.76|342.96|345.76|342.96|345.76|342.96|0
1654585110000|2022-06-07 06:58:30|345.62|342.82|345.34|342.54|345.62|342.82|345.34|342.54|0
1654585120000|2022-06-07 06:58:40|345.48|342.68|345.48|342.68|345.48|342.68|345.42|342.62|0
1654585130000|2022-06-07 06:58:50|345.42|342.62|345.42|342.62|345.42|342.62|345.42|342.62|0
1654585140000|2022-06-07 06:59:00|345.48|342.68|345.69|342.89|345.69|342.89|345.48|342.68|0
1654585150000|2022-06-07 06:59:10|345.76|342.96|345.97|343.17|345.97|343.17|345.62|342.82|0
1654585160000|2022-06-07 06:59:20|345.9|343.1|345.76|342.96|345.9|343.1|345.76|342.96|0
1654585170000|2022-06-07 06:59:30|345.62|342.82|345.62|342.82|345.62|342.82|345.62|342.82|0
1654585180000|2022-06-07 06:59:40|345.48|342.68|345.42|342.62|345.48|342.68|345.42|342.62|0
1654585190000|2022-06-07 06:59:50|345.34|342.54|345.21|342.41|345.34|342.54|345.21|342.41|0
1654585200000|2022-06-07 07:00:00|345.34|342.54|344.52|341.72|345.34|342.54|344.52|341.72|0
1654585210000|2022-06-07 07:00:10|343.97|341.17|343.28|340.48|343.97|341.17|343.14|340.34|0
1654585220000|2022-06-07 07:00:20|342.87|340.07|343.01|340.21|343.01|340.21|342.87|340.07|0
1654585230000|2022-06-07 07:00:30|342.87|340.07|343.42|340.62|343.42|340.62|342.87|340.07|0
1654585240000|2022-06-07 07:00:40|343.28|340.48|343.01|340.21|343.42|340.62|343.01|340.21|0
1654585250000|2022-06-07 07:00:50|343.08|340.28|343.01|340.21|343.08|340.28|342.87|340.07|0
1654585260000|2022-06-07 07:01:00|342.73|339.93|343.01|340.21|343.01|340.21|342.73|339.93|0
1654585270000|2022-06-07 07:01:10|343.28|340.48|343.21|340.41|343.28|340.48|343.21|340.41|0
1654585280000|2022-06-07 07:01:20|343.01|340.21|343.14|340.34|343.28|340.48|343.01|340.21|0
1654585290000|2022-06-07 07:01:30|343.21|340.41|342.87|340.07|343.35|340.55|342.87|340.07|0
1654585300000|2022-06-07 07:01:40|343.28|340.48|343.69|340.89|343.69|340.89|343.28|340.48|0
1654585310000|2022-06-07 07:01:50|343.42|340.62|343.14|340.34|343.42|340.62|343.08|340.28|0
1654585320000|2022-06-07 07:02:00|342.73|339.93|342.73|339.93|342.73|339.93|342.67|339.87|0
1654585330000|2022-06-07 07:02:10|342.8|340|342.8|340|342.8|340|342.8|340|0
1654585340000|2022-06-07 07:02:20|342.87|340.07|343.01|340.21|343.08|340.28|342.87|340.07|0
1654585350000|2022-06-07 07:02:30|343.14|340.34|343.42|340.62|343.42|340.62|343.14|340.34|0
1654585360000|2022-06-07 07:02:40|343.49|340.69|343.42|340.62|343.49|340.69|343.28|340.48|0
1654585370000|2022-06-07 07:02:50|343.69|340.89|343.01|340.21|343.69|340.89|343.01|340.21|0
1654585380000|2022-06-07 07:03:00|343.42|340.62|343.28|340.48|343.42|340.62|343.14|340.34|0
1654585390000|2022-06-07 07:03:10|343.42|340.62|343.42|340.62|343.42|340.62|343.21|340.41|0
1654585400000|2022-06-07 07:03:20|343.63|340.83|343.63|340.83|343.69|340.89|343.63|340.83|0
1654585410000|2022-06-07 07:03:30|343.55|340.75|343.55|340.75|343.55|340.75|343.14|340.34|0
1654585420000|2022-06-07 07:03:40|343.83|341.03|343.97|341.17|343.97|341.17|343.83|341.03|0
1654585430000|2022-06-07 07:03:50|344.1|341.3|344.1|341.3|344.1|341.3|344.1|341.3|0
1654585440000|2022-06-07 07:04:00|344.52|341.72|344.45|341.65|344.65|341.85|344.38|341.58|0
1654585450000|2022-06-07 07:04:10|344.52|341.72|344.79|341.99|344.79|341.99|344.31|341.51|0
1654585460000|2022-06-07 07:04:20|345.07|342.27|344.65|341.85|345.07|342.27|344.65|341.85|0
1654585470000|2022-06-07 07:04:30|344.79|341.99|344.93|342.13|344.93|342.13|344.79|341.99|0
1654585480000|2022-06-07 07:04:40|345.2|342.4|344.65|341.85|345.2|342.4|344.65|341.85|0
1654585490000|2022-06-07 07:04:50|344.79|341.99|344.79|341.99|344.79|341.99|344.72|341.92|0
1654585500000|2022-06-07 07:05:00|344.73|342.33|345.08|342.68|345.08|342.68|344.59|342.19|0
1654585510000|2022-06-07 07:05:10|344.87|342.47|344.87|342.47|345.14|342.74|344.87|342.47|0
1654585520000|2022-06-07 07:05:20|344.94|342.54|345.42|343.02|345.42|343.02|344.94|342.54|0
1654585530000|2022-06-07 07:05:30|345.49|343.09|344.8|342.4|345.49|343.09|344.8|342.4|0
1654585540000|2022-06-07 07:05:40|344.73|342.33|344.87|342.47|344.87|342.47|344.73|342.33|0
1654585550000|2022-06-07 07:05:50|345|342.6|345.28|342.88|345.28|342.88|345|342.6|0
1654585560000|2022-06-07 07:06:00|345.14|342.74|345.28|342.88|345.28|342.88|344.73|342.33|0
1654585570000|2022-06-07 07:06:10|345.07|342.67|344.66|342.26|345.07|342.67|344.66|342.26|0
1654585580000|2022-06-07 07:06:20|344.39|341.99|344.52|342.12|344.52|342.12|344.31|341.91|0
1654585590000|2022-06-07 07:06:30|344.31|341.91|343.63|341.23|344.31|341.91|343.63|341.23|0
1654585600000|2022-06-07 07:06:40|343.76|341.36|343.76|341.36|343.76|341.36|343.63|341.23|0
1654585610000|2022-06-07 07:06:50|344.31|341.91|344.31|341.91|344.31|341.91|344.31|341.91|0
1654585620000|2022-06-07 07:07:00|344.45|342.05|344.31|341.91|344.45|342.05|344.31|341.91|0
1654585630000|2022-06-07 07:07:10|344.59|342.19|344.87|342.47|344.87|342.47|344.59|342.19|0
1654585640000|2022-06-07 07:07:20|345|342.6|344.86|342.46|345.14|342.74|344.86|342.46|0
1654585650000|2022-06-07 07:07:30|344.73|342.33|345|342.6|345|342.6|344.73|342.33|0
1654585660000|2022-06-07 07:07:40|345.07|342.67|345.14|342.74|345.14|342.74|345|342.6|0
1654585670000|2022-06-07 07:07:50|344.45|342.05|344.52|342.12|344.73|342.33|344.45|342.05|0
1654585680000|2022-06-07 07:08:00|344.45|342.05|343.49|341.09|344.45|342.05|343.49|341.09|0
1654585690000|2022-06-07 07:08:10|343.35|340.95|343.08|340.68|343.35|340.95|342.94|340.54|0
1654585700000|2022-06-07 07:08:20|343.15|340.75|343.63|341.23|343.63|341.23|343.15|340.75|0
1654585710000|2022-06-07 07:08:30|343.35|340.95|343.21|340.81|343.7|341.3|343.21|340.81|0
1654585720000|2022-06-07 07:08:40|343.29|340.89|343.76|341.36|343.76|341.36|343.29|340.89|0
1654585730000|2022-06-07 07:08:50|343.42|341.02|343.63|341.23|343.63|341.23|343.42|341.02|0
1654585740000|2022-06-07 07:09:00|343.9|341.5|343.49|341.09|343.9|341.5|343.49|341.09|0
1654585750000|2022-06-07 07:09:10|343.42|341.02|342.94|340.54|343.42|341.02|342.94|340.54|0
1654585760000|2022-06-07 07:09:20|342.74|340.34|342.8|340.4|342.87|340.47|342.74|340.34|0
1654585770000|2022-06-07 07:09:30|342.66|340.26|342.94|340.54|342.94|340.54|342.66|340.26|0
1654585780000|2022-06-07 07:09:40|343.01|340.61|342.87|340.47|343.21|340.81|342.87|340.47|0
1654585790000|2022-06-07 07:09:50|342.94|340.54|342.6|340.2|342.94|340.54|342.6|340.2|0
1654585800000|2022-06-07 07:10:00|342.8|340.4|342.53|340.13|342.8|340.4|342.53|340.13|0
1654585810000|2022-06-07 07:10:10|342.66|340.26|343.08|340.68|343.08|340.68|342.66|340.26|0
1654585820000|2022-06-07 07:10:20|343.21|340.81|342.66|340.26|343.21|340.81|342.66|340.26|0
1654585830000|2022-06-07 07:10:30|342.53|340.13|342.53|340.13|342.53|340.13|342.39|339.99|0
1654585840000|2022-06-07 07:10:40|341.43|339.03|341.57|339.17|341.71|339.31|341.43|339.03|0
1654585850000|2022-06-07 07:10:50|341.37|338.97|341.29|338.89|341.37|338.97|340.88|338.48|0
1654585860000|2022-06-07 07:11:00|341.43|339.03|341.71|339.31|341.71|339.31|341.43|339.03|0
1654585870000|2022-06-07 07:11:10|341.5|339.1|341.98|339.58|341.98|339.58|341.43|339.03|0
1654585880000|2022-06-07 07:11:20|341.57|339.17|341.78|339.38|341.78|339.38|341.43|339.03|0
1654585890000|2022-06-07 07:11:30|341.7|339.3|341.16|338.76|341.7|339.3|341.16|338.76|0
1654585900000|2022-06-07 07:11:40|341.23|338.83|341.16|338.76|341.29|338.89|341.16|338.76|0
1654585910000|2022-06-07 07:11:50|341.43|339.03|341.7|339.3|341.7|339.3|341.43|339.03|0
1654585920000|2022-06-07 07:12:00|341.43|339.03|341.84|339.44|341.84|339.44|341.43|339.03|0
1654585930000|2022-06-07 07:12:10|341.78|339.38|341.91|339.51|341.98|339.58|341.78|339.38|0
1654585940000|2022-06-07 07:12:20|341.84|339.44|342.12|339.72|342.12|339.72|341.84|339.44|0
1654585950000|2022-06-07 07:12:30|342.19|339.79|342.66|340.26|342.66|340.26|342.19|339.79|0
1654585960000|2022-06-07 07:12:40|342.8|340.4|342.8|340.4|342.8|340.4|342.8|340.4|0
1654585970000|2022-06-07 07:12:50|342.66|340.26|342.73|340.33|342.73|340.33|342.53|340.13|0
1654585980000|2022-06-07 07:13:00|342.46|340.06|342.53|340.13|342.53|340.13|342.39|339.99|0
1654585990000|2022-06-07 07:13:10|342.39|339.99|342.19|339.79|342.53|340.13|342.19|339.79|0
1654586000000|2022-06-07 07:13:20|342.46|340.06|342.39|339.99|342.66|340.26|342.39|339.99|0
1654586010000|2022-06-07 07:13:30|342.46|340.06|342.25|339.85|342.46|340.06|342.25|339.85|0
1654586020000|2022-06-07 07:13:40|342.11|339.71|341.84|339.44|342.11|339.71|341.84|339.44|0
1654586030000|2022-06-07 07:13:50|341.57|339.17|341.29|338.89|341.7|339.3|341.29|338.89|0
1654586040000|2022-06-07 07:14:00|341.16|338.76|341.7|339.3|341.7|339.3|341.16|338.76|0
1654586050000|2022-06-07 07:14:10|341.77|339.37|341.7|339.3|341.77|339.37|341.7|339.3|0
1654586060000|2022-06-07 07:14:20|341.29|338.89|341.16|338.76|341.43|339.03|341.16|338.76|0
1654586070000|2022-06-07 07:14:30|341.23|338.83|340.88|338.48|341.29|338.89|340.88|338.48|0
1654586080000|2022-06-07 07:14:40|340.75|338.35|340.34|337.94|340.75|338.35|340.34|337.94|0
1654586090000|2022-06-07 07:14:50|340.27|337.87|340.47|338.07|340.47|338.07|340.27|337.87|0
1654586100000|2022-06-07 07:15:00|340.2|337.8|340.61|338.21|340.88|338.48|340.2|337.8|0
1654586110000|2022-06-07 07:15:10|340.75|338.35|340.75|338.35|341.02|338.62|340.75|338.35|0
1654586120000|2022-06-07 07:15:20|340.54|338.14|339.79|337.39|340.54|338.14|339.79|337.39|0
1654586130000|2022-06-07 07:15:30|339.93|337.53|339.93|337.53|339.93|337.53|339.93|337.53|0
1654586140000|2022-06-07 07:15:40|340.06|337.66|340.06|337.66|340.34|337.94|340.06|337.66|0
1654586150000|2022-06-07 07:15:50|340.2|337.8|340.13|337.73|340.2|337.8|340.13|337.73|0
1654586160000|2022-06-07 07:16:00|340.2|337.8|340.47|338.07|340.75|338.35|340.2|337.8|0
1654586170000|2022-06-07 07:16:10|340.06|337.66|339.65|337.25|340.06|337.66|339.65|337.25|0
1654586180000|2022-06-07 07:16:20|339.79|337.39|339.11|336.71|339.79|337.39|338.56|336.16|0
1654586190000|2022-06-07 07:16:30|338.97|336.57|339.11|336.71|339.11|336.71|338.84|336.44|0
1654586200000|2022-06-07 07:16:40|339.32|336.92|339.65|337.25|339.72|337.32|339.24|336.84|0
1654586210000|2022-06-07 07:16:50|339.52|337.12|339.52|337.12|339.52|337.12|339.52|337.12|0
1654586220000|2022-06-07 07:17:00|339.72|337.32|339.59|337.19|339.72|337.32|339.59|337.19|0
1654586230000|2022-06-07 07:17:10|339.65|337.25|339.65|337.25|339.79|337.39|339.65|337.25|0
1654586240000|2022-06-07 07:17:20|339.79|337.39|340.2|337.8|340.2|337.8|339.79|337.39|0
1654586250000|2022-06-07 07:17:30|340.34|337.94|340.27|337.87|340.34|337.94|340.27|337.87|0
1654586260000|2022-06-07 07:17:40|340.33|337.93|340.47|338.07|340.47|338.07|340.33|337.93|0
1654586270000|2022-06-07 07:17:50|340.33|337.93|340.74|338.34|340.74|338.34|340.33|337.93|0
1654586280000|2022-06-07 07:18:00|341.02|338.62|341.15|338.75|341.15|338.75|341.02|338.62|0
1654586290000|2022-06-07 07:18:10|341.29|338.89|341.56|339.16|341.7|339.3|341.29|338.89|0
1654586300000|2022-06-07 07:18:20|341.64|339.24|341.84|339.44|341.84|339.44|341.56|339.16|0
1654586310000|2022-06-07 07:18:30|341.98|339.58|341.43|339.03|341.98|339.58|341.43|339.03|0
1654586320000|2022-06-07 07:18:40|341.56|339.16|341.7|339.3|341.7|339.3|341.56|339.16|0
1654586330000|2022-06-07 07:18:50|341.84|339.44|341.7|339.3|341.84|339.44|341.7|339.3|0
1654586340000|2022-06-07 07:19:00|342.11|339.71|342.93|340.53|342.93|340.53|342.11|339.71|0
1654586350000|2022-06-07 07:19:10|342.66|340.26|342.52|340.12|342.66|340.26|342.52|340.12|0
1654586360000|2022-06-07 07:19:20|342.66|340.26|342.39|339.99|342.66|340.26|342.39|339.99|0
1654586370000|2022-06-07 07:19:30|342.46|340.06|342.39|339.99|342.46|340.06|342.39|339.99|0
1654586380000|2022-06-07 07:19:40|342.46|340.06|342.52|340.12|342.52|340.12|342.46|340.06|0
1654586390000|2022-06-07 07:19:50|342.25|339.85|342.39|339.99|342.39|339.99|342.11|339.71|0
1654586400000|2022-06-07 07:20:00|342.52|340.12|341.91|339.51|342.52|340.12|341.91|339.51|0
1654586410000|2022-06-07 07:20:10|342.05|339.65|341.84|339.44|342.05|339.65|341.77|339.37|0
1654586420000|2022-06-07 07:20:20|341.97|339.57|341.84|339.44|342.11|339.71|341.84|339.44|0
1654586430000|2022-06-07 07:20:30|341.97|339.57|342.25|339.85|342.25|339.85|341.97|339.57|0
1654586440000|2022-06-07 07:20:40|342.05|339.65|341.14|338.74|343.57|341.17|341.07|338.67|0
1654586450000|2022-06-07 07:20:50|342.39|339.99|342.11|339.71|342.39|339.99|342.11|339.71|0
1654586460000|2022-06-07 07:21:00|341.98|339.58|341.79|339.39|342.11|339.71|341.79|339.39|0
1654586470000|2022-06-07 07:21:10|341.66|339.26|341.73|339.33|341.73|339.33|341.66|339.26|0
1654586480000|2022-06-07 07:21:20|341.79|339.39|342.07|339.67|342.07|339.67|341.79|339.39|0
1654586490000|2022-06-07 07:21:30|342.21|339.81|342.48|340.08|342.55|340.15|342.21|339.81|0
1654586500000|2022-06-07 07:21:40|342.62|340.22|342.69|340.29|342.75|340.35|342.62|340.22|0
1654586510000|2022-06-07 07:21:50|342.89|340.49|343.3|340.9|343.3|340.9|342.89|340.49|0
1654586520000|2022-06-07 07:22:00|343.17|340.77|342.96|340.56|343.3|340.9|342.96|340.56|0
1654586530000|2022-06-07 07:22:10|343.03|340.63|343.44|341.04|343.44|341.04|342.96|340.56|0
1654586540000|2022-06-07 07:22:20|343.37|340.97|343.58|341.18|343.58|341.18|343.37|340.97|0
1654586550000|2022-06-07 07:22:30|343.44|341.04|343.16|340.76|343.44|341.04|343.16|340.76|0
1654586560000|2022-06-07 07:22:40|343.3|340.9|343.16|340.76|343.3|340.9|343.16|340.76|0
1654586570000|2022-06-07 07:22:50|343.3|340.9|343.44|341.04|343.44|341.04|343.3|340.9|0
1654586580000|2022-06-07 07:23:00|343.3|340.9|343.24|340.84|343.3|340.9|343.16|340.76|0
1654586590000|2022-06-07 07:23:10|343.3|340.9|343.44|341.04|343.44|341.04|343.3|340.9|0
1654586600000|2022-06-07 07:23:20|343.16|340.76|343.1|340.7|343.16|340.76|343.03|340.63|0
1654586610000|2022-06-07 07:23:30|343.16|340.76|342.75|340.35|343.16|340.76|342.75|340.35|0
1654586620000|2022-06-07 07:23:40|343.03|340.63|343.24|340.84|343.3|340.9|343.03|340.63|0
1654586630000|2022-06-07 07:23:50|343.16|340.76|342.82|340.42|343.16|340.76|342.75|340.35|0
1654586640000|2022-06-07 07:24:00|343.03|340.63|342.62|340.22|343.16|340.76|342.62|340.22|0
1654586650000|2022-06-07 07:24:10|342.75|340.35|342.14|339.74|342.75|340.35|342.14|339.74|0
1654586660000|2022-06-07 07:24:20|342.48|340.08|342.34|339.94|342.48|340.08|342.14|339.74|0
1654586670000|2022-06-07 07:24:30|342.2|339.8|342.34|339.94|342.34|339.94|342.2|339.8|0
1654586680000|2022-06-07 07:24:40|342.41|340.01|342.34|339.94|342.41|340.01|342.34|339.94|0
1654586690000|2022-06-07 07:24:50|341.93|339.53|342|339.6|342.07|339.67|341.93|339.53|0
1654586700000|2022-06-07 07:25:00|341.79|339.39|341.79|339.39|341.79|339.39|341.66|339.26|0
1654586710000|2022-06-07 07:25:10|341.73|339.33|341.25|338.85|341.73|339.33|341.25|338.85|0
1654586720000|2022-06-07 07:25:20|341.38|338.98|341.66|339.26|341.66|339.26|341.38|338.98|0
1654586730000|2022-06-07 07:25:30|341.59|339.19|341.11|338.71|341.59|339.19|341.11|338.71|0
1654586740000|2022-06-07 07:25:40|341.38|338.98|341.38|338.98|341.38|338.98|341.25|338.85|0
1654586750000|2022-06-07 07:25:50|341.11|338.71|341.38|338.98|341.38|338.98|341.11|338.71|0
1654586760000|2022-06-07 07:26:00|341.25|338.85|341.18|338.78|341.25|338.85|341.11|338.71|0
1654586770000|2022-06-07 07:26:10|341.25|338.85|341.52|339.12|341.52|339.12|341.25|338.85|0
1654586780000|2022-06-07 07:26:20|341.66|339.26|341.93|339.53|341.93|339.53|341.52|339.12|0
1654586790000|2022-06-07 07:26:30|342.2|339.8|342.34|339.94|342.48|340.08|342.2|339.8|0
1654586800000|2022-06-07 07:26:40|341.93|339.53|341.79|339.39|341.93|339.53|341.79|339.39|0
1654586810000|2022-06-07 07:26:50|341.38|338.98|341.45|339.05|341.45|339.05|341.25|338.85|0
1654586820000|2022-06-07 07:27:00|341.73|339.33|341.79|339.39|341.93|339.53|341.73|339.33|0
1654586830000|2022-06-07 07:27:10|341.93|339.53|341.79|339.39|341.93|339.53|341.79|339.39|0
1654586840000|2022-06-07 07:27:20|341.73|339.33|341.93|339.53|341.93|339.53|341.73|339.33|0
1654586850000|2022-06-07 07:27:30|341.79|339.39|341.24|338.84|341.79|339.39|341.24|338.84|0
1654586860000|2022-06-07 07:27:40|341.38|338.98|341.79|339.39|341.79|339.39|341.24|338.84|0
1654586870000|2022-06-07 07:27:50|341.93|339.53|341.86|339.46|341.93|339.53|341.79|339.39|0
1654586880000|2022-06-07 07:28:00|341.79|339.39|341.73|339.33|341.79|339.39|341.73|339.33|0
1654586890000|2022-06-07 07:28:10|341.65|339.25|341.24|338.84|341.65|339.25|341.24|338.84|0
1654586900000|2022-06-07 07:28:20|341.32|338.92|341.24|338.84|341.52|339.12|341.24|338.84|0
1654586910000|2022-06-07 07:28:30|341.11|338.71|341.04|338.64|341.11|338.71|341.04|338.64|0
1654586920000|2022-06-07 07:28:40|341.11|338.71|340.83|338.43|341.11|338.71|340.83|338.43|0
1654586930000|2022-06-07 07:28:50|340.97|338.57|341.38|338.98|341.38|338.98|340.83|338.43|0
1654586940000|2022-06-07 07:29:00|341.18|338.78|341.24|338.84|341.24|338.84|340.97|338.57|0
1654586950000|2022-06-07 07:29:10|341.32|338.92|341.31|338.91|341.32|338.92|341.31|338.91|0
1654586960000|2022-06-07 07:29:20|341.04|338.64|340.77|338.37|341.04|338.64|340.7|338.3|0
1654586970000|2022-06-07 07:29:30|340.42|338.02|341.24|338.84|341.24|338.84|340.42|338.02|0
1654586980000|2022-06-07 07:29:40|341.38|338.98|341.52|339.12|341.65|339.25|341.38|338.98|0
1654586990000|2022-06-07 07:29:50|341.45|339.05|341.52|339.12|341.65|339.25|341.45|339.05|0
1654587000000|2022-06-07 07:30:00|341.59|339.19|341.52|339.12|341.59|339.19|341.52|339.12|0
1654587010000|2022-06-07 07:30:10|341.11|338.71|341.24|338.84|341.24|338.84|341.11|338.71|0
1654587020000|2022-06-07 07:30:20|341.18|338.78|340.7|338.3|341.18|338.78|340.7|338.3|0
1654587030000|2022-06-07 07:30:30|340.83|338.43|340.29|337.89|340.83|338.43|340.22|337.82|0
1654587040000|2022-06-07 07:30:40|340.42|338.02|340.01|337.61|340.42|338.02|340.01|337.61|0
1654587050000|2022-06-07 07:30:50|340.15|337.75|340.63|338.23|340.7|338.3|340.15|337.75|0
1654587060000|2022-06-07 07:31:00|340.7|338.3|340.49|338.09|340.7|338.3|340.49|338.09|0
1654587070000|2022-06-07 07:31:10|340.42|338.02|340.29|337.89|340.42|338.02|340.29|337.89|0
1654587080000|2022-06-07 07:31:20|340.15|337.75|339.88|337.48|340.15|337.75|339.88|337.48|0
1654587090000|2022-06-07 07:31:30|340.01|337.61|339.74|337.34|340.01|337.61|339.74|337.34|0
1654587100000|2022-06-07 07:31:40|339.95|337.55|340.42|338.02|340.42|338.02|339.95|337.55|0
1654587110000|2022-06-07 07:31:50|340.83|338.43|340.83|338.43|340.83|338.43|340.83|338.43|0
1654587120000|2022-06-07 07:32:00|340.56|338.16|340.56|338.16|340.7|338.3|340.56|338.16|0
1654587130000|2022-06-07 07:32:10|340.7|338.3|340.77|338.37|340.77|338.37|340.7|338.3|0
1654587140000|2022-06-07 07:32:20|340.83|338.43|340.15|337.75|340.83|338.43|340.15|337.75|0
1654587150000|2022-06-07 07:32:30|340.08|337.68|340.15|337.75|340.15|337.75|340.01|337.61|0
1654587160000|2022-06-07 07:32:40|340.29|337.89|339.88|337.48|340.29|337.89|339.74|337.34|0
1654587170000|2022-06-07 07:32:50|340.15|337.75|339.74|337.34|340.15|337.75|339.74|337.34|0
1654587180000|2022-06-07 07:33:00|339.67|337.27|339.54|337.14|339.67|337.27|339.47|337.07|0
1654587190000|2022-06-07 07:33:10|339.6|337.2|339.74|337.34|339.74|337.34|339.6|337.2|0
1654587200000|2022-06-07 07:33:20|339.6|337.2|339.6|337.2|339.6|337.2|339.6|337.2|0
1654587210000|2022-06-07 07:33:30|339.67|337.27|340.01|337.61|340.01|337.61|339.67|337.27|0
1654587220000|2022-06-07 07:33:40|339.74|337.34|339.47|337.07|339.74|337.34|339.47|337.07|0
1654587230000|2022-06-07 07:33:50|339.06|336.66|339.33|336.93|339.33|336.93|339.06|336.66|0
1654587240000|2022-06-07 07:34:00|339.6|337.2|339.6|337.2|339.74|337.34|339.4|337|0
1654587250000|2022-06-07 07:34:10|339.74|337.34|339.67|337.27|339.74|337.34|339.6|337.2|0
1654587260000|2022-06-07 07:34:20|339.74|337.34|339.95|337.55|339.95|337.55|339.74|337.34|0
1654587270000|2022-06-07 07:34:30|340.15|337.75|340.29|337.89|340.29|337.89|340.15|337.75|0
1654587280000|2022-06-07 07:34:40|340.42|338.02|340.69|338.29|340.69|338.29|340.42|338.02|0
1654587300000|2022-06-07 07:35:00|340.9|338.5|340.83|338.43|340.9|338.5|340.83|338.43|0
1654587310000|2022-06-07 07:35:10|340.97|338.57|341.24|338.84|341.24|338.84|340.97|338.57|0
1654587320000|2022-06-07 07:35:20|341.1|338.7|340.83|338.43|341.1|338.7|340.83|338.43|0
1654587330000|2022-06-07 07:35:30|340.69|338.29|340.83|338.43|340.83|338.43|340.69|338.29|0
1654587340000|2022-06-07 07:35:40|340.56|338.16|340.56|338.16|340.56|338.16|340.56|338.16|0
1654587350000|2022-06-07 07:35:50|340.42|338.02|340.83|338.43|340.97|338.57|340.42|338.02|0
1654587360000|2022-06-07 07:36:00|340.9|338.5|341.24|338.84|341.24|338.84|340.9|338.5|0
1654587370000|2022-06-07 07:36:10|341.38|338.98|341.24|338.84|341.38|338.98|341.24|338.84|0
1654587380000|2022-06-07 07:36:20|341.17|338.77|341.24|338.84|341.24|338.84|341.1|338.7|0
1654587390000|2022-06-07 07:36:30|341.38|338.98|341.38|338.98|341.38|338.98|341.24|338.84|0
1654587400000|2022-06-07 07:36:40|341.51|339.11|341.86|339.46|341.86|339.46|341.51|339.11|0
1654587410000|2022-06-07 07:36:50|341.79|339.39|342.06|339.66|342.06|339.66|341.79|339.39|0
1654587420000|2022-06-07 07:37:00|341.92|339.52|342|339.6|342|339.6|341.65|339.25|0
1654587430000|2022-06-07 07:37:10|342.06|339.66|342.34|339.94|342.34|339.94|342.06|339.66|0
1654587440000|2022-06-07 07:37:20|342.61|340.21|342.88|340.48|342.88|340.48|342.61|340.21|0
1654587450000|2022-06-07 07:37:30|342.82|340.42|342.68|340.28|342.82|340.42|342.68|340.28|0
1654587460000|2022-06-07 07:37:40|342.47|340.07|342.47|340.07|342.47|340.07|342.33|339.93|0
1654587470000|2022-06-07 07:37:50|342.33|339.93|342.2|339.8|342.47|340.07|342.2|339.8|0
1654587480000|2022-06-07 07:38:00|342.13|339.73|342.13|339.73|342.13|339.73|341.92|339.52|0
1654587490000|2022-06-07 07:38:10|342.06|339.66|342.33|339.93|342.33|339.93|342.06|339.66|0
1654587500000|2022-06-07 07:38:20|342.2|339.8|342.47|340.07|342.47|340.07|342.2|339.8|0
1654587510000|2022-06-07 07:38:30|342.54|340.14|342.54|340.14|342.54|340.14|342.47|340.07|0
1654587520000|2022-06-07 07:38:40|342.61|340.21|342.47|340.07|342.61|340.21|342.47|340.07|0
1654587530000|2022-06-07 07:38:50|342.75|340.35|342.75|340.35|342.75|340.35|342.75|340.35|0
1654587540000|2022-06-07 07:39:00|342.61|340.21|342.61|340.21|342.68|340.28|342.54|340.14|0
1654587550000|2022-06-07 07:39:10|342.75|340.35|342.75|340.35|342.75|340.35|342.61|340.21|0
1654587560000|2022-06-07 07:39:20|342.82|340.42|342.82|340.42|342.88|340.48|342.82|340.42|0
1654587570000|2022-06-07 07:39:30|342.75|340.35|342.61|340.21|342.75|340.35|342.61|340.21|0
1654587580000|2022-06-07 07:39:40|342.47|340.07|342.54|340.14|342.54|340.14|342.47|340.07|0
1654587590000|2022-06-07 07:39:50|342.47|340.07|342.88|340.48|342.88|340.48|342.47|340.07|0
1654587600000|2022-06-07 07:40:00|343.02|340.62|343.02|340.62|343.02|340.62|342.61|340.21|0
1654587610000|2022-06-07 07:40:10|342.88|340.48|342.61|340.21|342.88|340.48|342.33|339.93|0
1654587620000|2022-06-07 07:40:20|342.47|340.07|342.33|339.93|342.47|340.07|342.33|339.93|0
1654587630000|2022-06-07 07:40:30|342.2|339.8|342.47|340.07|342.47|340.07|342.2|339.8|0
1654587640000|2022-06-07 07:40:40|342.33|339.93|342.2|339.8|342.33|339.93|342.2|339.8|0
1654587650000|2022-06-07 07:40:50|341.92|339.52|342.06|339.66|342.06|339.66|341.79|339.39|0
1654587660000|2022-06-07 07:41:00|342.2|339.8|342.2|339.8|342.27|339.87|342.06|339.66|0
1654587670000|2022-06-07 07:41:10|342.06|339.66|341.86|339.46|342.06|339.66|341.86|339.46|0
1654587680000|2022-06-07 07:41:20|341.79|339.39|341.79|339.39|341.86|339.46|341.79|339.39|0
1654587690000|2022-06-07 07:41:30|341.86|339.46|341.65|339.25|341.86|339.46|341.65|339.25|0
1654587700000|2022-06-07 07:41:40|341.58|339.18|341.58|339.18|341.58|339.18|341.51|339.11|0
1654587710000|2022-06-07 07:41:50|341.65|339.25|341.79|339.39|341.86|339.46|341.58|339.18|0
1654587720000|2022-06-07 07:42:00|341.92|339.52|341.65|339.25|341.92|339.52|341.65|339.25|0
1654587730000|2022-06-07 07:42:10|341.51|339.11|341.72|339.32|341.78|339.38|341.51|339.11|0
1654587740000|2022-06-07 07:42:20|341.65|339.25|341.65|339.25|341.65|339.25|341.58|339.18|0
1654587750000|2022-06-07 07:42:30|341.72|339.32|341.78|339.38|341.92|339.52|341.72|339.32|0
1654587760000|2022-06-07 07:42:40|341.86|339.46|341.99|339.59|341.99|339.59|341.86|339.46|0
1654587770000|2022-06-07 07:42:50|341.92|339.52|341.92|339.52|341.99|339.59|341.92|339.52|0
1654587780000|2022-06-07 07:43:00|341.78|339.38|341.24|338.84|341.78|339.38|341.24|338.84|0
1654587790000|2022-06-07 07:43:10|340.96|338.56|340.9|338.5|340.96|338.56|340.76|338.36|0
1654587800000|2022-06-07 07:43:20|340.96|338.56|341.03|338.63|341.03|338.63|340.83|338.43|0
1654587810000|2022-06-07 07:43:30|340.83|338.43|341.03|338.63|341.03|338.63|340.83|338.43|0
1654587820000|2022-06-07 07:43:40|340.96|338.56|340.55|338.15|340.96|338.56|340.55|338.15|0
1654587830000|2022-06-07 07:43:50|340.69|338.29|341.24|338.84|341.24|338.84|340.69|338.29|0
1654587840000|2022-06-07 07:44:00|341.17|338.77|341.24|338.84|341.24|338.84|341.17|338.77|0
1654587850000|2022-06-07 07:44:10|341.37|338.97|341.37|338.97|341.37|338.97|341.37|338.97|0
1654587860000|2022-06-07 07:44:20|341.03|338.63|341.1|338.7|341.1|338.7|340.96|338.56|0
1654587870000|2022-06-07 07:44:30|341.24|338.84|340.83|338.43|341.24|338.84|340.83|338.43|0
1654587880000|2022-06-07 07:44:40|340.69|338.29|340.83|338.43|340.83|338.43|340.69|338.29|0
1654587890000|2022-06-07 07:44:50|341.1|338.7|341.1|338.7|341.1|338.7|341.1|338.7|0
1654587900000|2022-06-07 07:45:00|341.24|338.84|340.96|338.56|341.24|338.84|340.96|338.56|0
1654587910000|2022-06-07 07:45:10|341.03|338.63|340.49|338.09|341.03|338.63|340.49|338.09|0
1654587920000|2022-06-07 07:45:20|340.62|338.22|340.55|338.15|340.62|338.22|340.55|338.15|0
1654587930000|2022-06-07 07:45:30|340.14|337.74|340.01|337.61|340.14|337.74|340.01|337.61|0
1654587940000|2022-06-07 07:45:40|340.08|337.68|339.46|337.06|340.08|337.68|339.46|337.06|0
1654587950000|2022-06-07 07:45:50|339.6|337.2|339.6|337.2|339.6|337.2|339.46|337.06|0
1654587960000|2022-06-07 07:46:00|339.73|337.33|339.81|337.41|339.87|337.47|339.73|337.33|0
1654587970000|2022-06-07 07:46:10|339.73|337.33|339.6|337.2|339.73|337.33|339.6|337.2|0
1654587980000|2022-06-07 07:46:20|339.67|337.27|339.87|337.47|340.01|337.61|339.67|337.27|0
1654587990000|2022-06-07 07:46:30|340.01|337.61|340.14|337.74|340.14|337.74|340.01|337.61|0
1654588000000|2022-06-07 07:46:40|340.21|337.81|340.28|337.88|340.28|337.88|340.21|337.81|0
1654588010000|2022-06-07 07:46:50|340.55|338.15|340.69|338.29|340.69|338.29|340.55|338.15|0
1654588020000|2022-06-07 07:47:00|340.62|338.22|340.55|338.15|340.62|338.22|340.42|338.02|0
1654588040000|2022-06-07 07:47:20|340.69|338.29|340.28|337.88|340.69|338.29|340.28|337.88|0
1654588050000|2022-06-07 07:47:30|340.14|337.74|340.28|337.88|340.28|337.88|340.14|337.74|0
1654588060000|2022-06-07 07:47:40|340.14|337.74|340.01|337.61|340.28|337.88|340.01|337.61|0
1654588070000|2022-06-07 07:47:50|339.6|337.2|339.46|337.06|339.73|337.33|339.46|337.06|0
1654588080000|2022-06-07 07:48:00|339.05|336.65|339.19|336.79|339.19|336.79|339.05|336.65|0
1654588090000|2022-06-07 07:48:10|339.05|336.65|338.99|336.59|339.19|336.79|338.99|336.59|0
1654588100000|2022-06-07 07:48:20|338.92|336.52|338.24|335.84|338.92|336.52|338.24|335.84|0
1654588110000|2022-06-07 07:48:30|338.1|335.7|338.37|335.97|338.37|335.97|338.1|335.7|0
1654588120000|2022-06-07 07:48:40|338.24|335.84|338.78|336.38|338.78|336.38|338.24|335.84|0
1654588130000|2022-06-07 07:48:50|338.64|336.24|338.92|336.52|338.92|336.52|338.64|336.24|0
1654588140000|2022-06-07 07:49:00|338.78|336.38|338.92|336.52|338.92|336.52|338.78|336.38|0
1654588150000|2022-06-07 07:49:10|338.99|336.59|338.92|336.52|339.05|336.65|338.92|336.52|0
1654588160000|2022-06-07 07:49:20|339.19|336.79|339.39|336.99|339.39|336.99|339.19|336.79|0
1654588170000|2022-06-07 07:49:30|339.32|336.92|339.46|337.06|339.46|337.06|339.32|336.92|0
1654588180000|2022-06-07 07:49:40|339.32|336.92|339.46|337.06|339.46|337.06|339.32|336.92|0
1654588190000|2022-06-07 07:49:50|339.73|337.33|339.67|337.27|339.73|337.33|339.67|337.27|0
1654588200000|2022-06-07 07:50:00|339.6|337.2|339.87|337.47|339.87|337.47|339.6|337.2|0
1654588210000|2022-06-07 07:50:10|339.73|337.33|339.87|337.47|339.87|337.47|339.73|337.33|0
1654588220000|2022-06-07 07:50:20|339.8|337.4|339.73|337.33|339.87|337.47|339.73|337.33|0
1654588230000|2022-06-07 07:50:30|339.87|337.47|340|337.6|340|337.6|339.87|337.47|0
1654588240000|2022-06-07 07:50:40|339.87|337.47|340|337.6|340|337.6|339.73|337.33|0
1654588250000|2022-06-07 07:50:50|339.87|337.47|339.87|337.47|339.87|337.47|339.73|337.33|0
1654588260000|2022-06-07 07:51:00|339.73|337.33|339.67|337.27|339.73|337.33|339.67|337.27|0
1654588270000|2022-06-07 07:51:10|339.73|337.33|339.87|337.47|339.94|337.54|339.73|337.33|0
1654588280000|2022-06-07 07:51:20|339.46|337.06|339.6|337.2|339.73|337.33|339.46|337.06|0
1654588290000|2022-06-07 07:51:30|339.26|336.86|339.19|336.79|339.26|336.86|339.12|336.72|0
1654588300000|2022-06-07 07:51:40|339.26|336.86|339.32|336.92|339.32|336.92|338.99|336.59|0
1654588310000|2022-06-07 07:51:50|339.39|336.99|339.26|336.86|339.46|337.06|339.26|336.86|0
1654588320000|2022-06-07 07:52:00|338.98|336.58|338.98|336.58|338.98|336.58|338.91|336.51|0
1654588330000|2022-06-07 07:52:10|338.91|336.51|338.91|336.51|339.05|336.65|338.91|336.51|0
1654588340000|2022-06-07 07:52:20|339.05|336.65|339.05|336.65|339.26|336.86|339.05|336.65|0
1654588350000|2022-06-07 07:52:30|339.12|336.72|339.46|337.06|339.46|337.06|339.05|336.65|0
1654588360000|2022-06-07 07:52:40|339.53|337.13|339.59|337.19|339.73|337.33|339.53|337.13|0
1654588370000|2022-06-07 07:52:50|339.46|337.06|339.46|337.06|339.46|337.06|339.46|337.06|0
1654588380000|2022-06-07 07:53:00|339.53|337.13|339.39|336.99|339.59|337.19|339.32|336.92|0
1654588390000|2022-06-07 07:53:10|339.53|337.13|339.46|337.06|339.53|337.13|339.46|337.06|0
1654588400000|2022-06-07 07:53:20|339.73|337.33|339.73|337.33|339.73|337.33|339.73|337.33|0
1654588410000|2022-06-07 07:53:30|339.67|337.27|340.14|337.74|340.14|337.74|339.67|337.27|0
1654588420000|2022-06-07 07:53:40|340.21|337.81|340.28|337.88|340.28|337.88|340.21|337.81|0
1654588430000|2022-06-07 07:53:50|340.07|337.67|340.14|337.74|340.14|337.74|340|337.6|0
1654588440000|2022-06-07 07:54:00|339.87|337.47|339.73|337.33|339.87|337.47|339.73|337.33|0
1654588450000|2022-06-07 07:54:10|340|337.6|340.14|337.74|340.14|337.74|340|337.6|0
1654588460000|2022-06-07 07:54:20|340.28|337.88|340.28|337.88|340.48|338.08|340.28|337.88|0
1654588470000|2022-06-07 07:54:30|340.35|337.95|340.14|337.74|340.35|337.95|340.14|337.74|0
1654588480000|2022-06-07 07:54:40|340.07|337.67|340.14|337.74|340.14|337.74|340|337.6|0
1654588490000|2022-06-07 07:54:50|340.07|337.67|340.07|337.67|340.07|337.67|340|337.6|0
1654588500000|2022-06-07 07:55:00|340.14|337.74|339.87|337.47|340.14|337.74|339.8|337.4|0
1654588510000|2022-06-07 07:55:10|339.59|337.19|339.39|336.99|339.73|337.33|339.39|336.99|0
1654588520000|2022-06-07 07:55:20|339.53|337.13|339.39|336.99|339.53|337.13|339.39|336.99|0
1654588530000|2022-06-07 07:55:30|339.53|337.13|339.32|336.92|339.53|337.13|339.32|336.92|0
1654588540000|2022-06-07 07:55:40|339.18|336.78|339.39|336.99|339.39|336.99|339.18|336.78|0
1654588550000|2022-06-07 07:55:50|339.32|336.92|339.46|337.06|339.46|337.06|339.26|336.86|0
1654588560000|2022-06-07 07:56:00|339.32|336.92|339.59|337.19|339.59|337.19|339.32|336.92|0
1654588570000|2022-06-07 07:56:10|339.87|337.47|339.87|337.47|339.87|337.47|339.73|337.33|0
1654588580000|2022-06-07 07:56:20|339.73|337.33|339.32|336.92|339.73|337.33|339.18|336.78|0
1654588590000|2022-06-07 07:56:30|339.46|337.06|340|337.6|340|337.6|339.46|337.06|0
1654588600000|2022-06-07 07:56:40|339.87|337.47|339.8|337.4|339.87|337.47|339.8|337.4|0
1654588610000|2022-06-07 07:56:50|339.87|337.47|339.8|337.4|339.87|337.47|339.8|337.4|0
1654588620000|2022-06-07 07:57:00|340|337.6|339.46|337.06|340|337.6|339.46|337.06|0
1654588630000|2022-06-07 07:57:10|339.73|337.33|339.73|337.33|339.73|337.33|339.73|337.33|0
1654588640000|2022-06-07 07:57:20|339.87|337.47|339.59|337.19|339.87|337.47|339.59|337.19|0
1654588650000|2022-06-07 07:57:30|339.73|337.33|339.87|337.47|339.87|337.47|339.73|337.33|0
1654588660000|2022-06-07 07:57:40|339.94|337.54|340|337.6|340|337.6|339.94|337.54|0
1654588670000|2022-06-07 07:57:50|340.14|337.74|340.14|337.74|340.14|337.74|340.14|337.74|0
1654588680000|2022-06-07 07:58:00|339.86|337.46|340.21|337.81|340.21|337.81|339.86|337.46|0
1654588690000|2022-06-07 07:58:10|340|337.6|339.86|337.46|340|337.6|339.86|337.46|0
1654588700000|2022-06-07 07:58:20|339.59|337.19|339.59|337.19|339.59|337.19|339.53|337.13|0
1654588710000|2022-06-07 07:58:30|339.53|337.13|339.86|337.46|339.86|337.46|339.46|337.06|0
1654588720000|2022-06-07 07:58:40|340|337.6|339.94|337.54|340|337.6|339.94|337.54|0
1654588730000|2022-06-07 07:58:50|339.8|337.4|339.94|337.54|339.94|337.54|339.8|337.4|0
1654588740000|2022-06-07 07:59:00|340|337.6|340|337.6|340|337.6|340|337.6|0
1654588750000|2022-06-07 07:59:10|339.94|337.54|340|337.6|340|337.6|339.94|337.54|0
1654588760000|2022-06-07 07:59:20|339.94|337.54|339.94|337.54|339.94|337.54|339.94|337.54|0
1654588770000|2022-06-07 07:59:30|339.86|337.46|340.27|337.87|340.27|337.87|339.86|337.46|0
1654588780000|2022-06-07 07:59:40|340.41|338.01|340.82|338.42|340.82|338.42|340.41|338.01|0
1654588790000|2022-06-07 07:59:50|340.68|338.28|340.55|338.15|340.68|338.28|340.55|338.15|0
1654588800000|2022-06-07 08:00:00|340.41|338.01|341.09|338.69|341.09|338.69|340.27|337.87|0
1654588810000|2022-06-07 08:00:10|341.23|338.83|340.96|338.56|341.23|338.83|340.96|338.56|0
1654588820000|2022-06-07 08:00:20|341.03|338.63|341.09|338.69|341.09|338.69|341.03|338.63|0
1654588830000|2022-06-07 08:00:30|340.96|338.56|340.96|338.56|340.96|338.56|340.96|338.56|0
1654588840000|2022-06-07 08:00:40|340.89|338.49|340.82|338.42|340.89|338.49|340.82|338.42|0
1654588850000|2022-06-07 08:00:50|340.75|338.35|340.68|338.28|340.75|338.35|340.68|338.28|0
1654588860000|2022-06-07 08:01:00|340.82|338.42|340.82|338.42|340.82|338.42|340.82|338.42|0
1654588870000|2022-06-07 08:01:10|340.55|338.15|340.14|337.74|340.55|338.15|340.07|337.67|0
1654588880000|2022-06-07 08:01:20|340|337.6|339.86|337.46|340|337.6|339.86|337.46|0
1654588890000|2022-06-07 08:01:30|340.07|337.67|339.86|337.46|340.07|337.67|339.73|337.33|0
1654588900000|2022-06-07 08:01:40|339.73|337.33|339.73|337.33|339.73|337.33|339.73|337.33|0
1654588910000|2022-06-07 08:01:50|339.59|337.19|339.39|336.99|339.59|337.19|339.39|336.99|0
1654588920000|2022-06-07 08:02:00|339.45|337.05|339.66|337.26|339.66|337.26|339.45|337.05|0
1654588930000|2022-06-07 08:02:10|339.73|337.33|339.32|336.92|339.73|337.33|339.32|336.92|0
1654588940000|2022-06-07 08:02:20|339.59|337.19|339.45|337.05|339.59|337.19|339.45|337.05|0
1654588950000|2022-06-07 08:02:30|339.59|337.19|339.73|337.33|339.86|337.46|339.59|337.19|0
1654588960000|2022-06-07 08:02:40|339.86|337.46|339.86|337.46|339.86|337.46|339.86|337.46|0
1654588970000|2022-06-07 08:02:50|339.73|337.33|339.59|337.19|339.73|337.33|339.59|337.19|0
1654588980000|2022-06-07 08:03:00|339.66|337.26|339.73|337.33|339.73|337.33|339.59|337.19|0
1654588990000|2022-06-07 08:03:10|339.59|337.19|339.39|336.99|339.59|337.19|339.32|336.92|0
1654589000000|2022-06-07 08:03:20|339.45|337.05|339.18|336.78|339.45|337.05|339.18|336.78|0
1654589010000|2022-06-07 08:03:30|339.59|337.19|339.59|337.19|339.59|337.19|339.59|337.19|0
1654589020000|2022-06-07 08:03:40|339.45|337.05|339.32|336.92|339.45|337.05|339.32|336.92|0
1654589030000|2022-06-07 08:03:50|339.39|336.99|339.59|337.19|339.59|337.19|339.39|336.99|0
1654589040000|2022-06-07 08:04:00|339.45|337.05|339.73|337.33|339.73|337.33|339.45|337.05|0
1654589050000|2022-06-07 08:04:10|339.59|337.19|339.73|337.33|339.86|337.46|339.59|337.19|0
1654589060000|2022-06-07 08:04:20|339.59|337.19|339.59|337.19|339.59|337.19|339.59|337.19|0
1654589070000|2022-06-07 08:04:30|339.45|337.05|339.32|336.92|339.45|337.05|339.32|336.92|0
1654589080000|2022-06-07 08:04:40|339.25|336.85|339.18|336.78|339.32|336.92|339.18|336.78|0
1654589090000|2022-06-07 08:04:50|339.45|337.05|339.59|337.19|339.59|337.19|339.45|337.05|0
1654589100000|2022-06-07 08:05:00|339.45|337.05|339.32|336.92|339.45|337.05|339.18|336.78|0
1654589110000|2022-06-07 08:05:10|339.18|336.78|339.32|336.92|339.32|336.92|339.11|336.71|0
1654589120000|2022-06-07 08:05:20|339.45|337.05|339.59|337.19|339.59|337.19|339.45|337.05|0
1654589130000|2022-06-07 08:05:30|339.66|337.26|338.91|336.51|339.66|337.26|338.91|336.51|0
1654589140000|2022-06-07 08:05:40|338.77|336.37|338.77|336.37|338.77|336.37|338.77|336.37|0
1654589150000|2022-06-07 08:05:50|338.71|336.31|338.77|336.37|338.91|336.51|338.71|336.31|0
1654589170000|2022-06-07 08:06:10|338.84|336.44|338.5|336.1|338.84|336.44|338.5|336.1|0
1654589180000|2022-06-07 08:06:20|338.57|336.17|338.64|336.24|338.64|336.24|338.57|336.17|0
1654589190000|2022-06-07 08:06:30|338.43|336.03|338.09|335.69|338.43|336.03|338.09|335.69|0
1654589200000|2022-06-07 08:06:40|338.03|335.63|338.16|335.76|338.16|335.76|338.03|335.63|0
1654589210000|2022-06-07 08:06:50|338.23|335.83|338.09|335.69|338.23|335.83|337.96|335.56|0
1654589220000|2022-06-07 08:07:00|338.36|335.96|338.36|335.96|338.36|335.96|338.36|335.96|0
1654589230000|2022-06-07 08:07:10|338.77|336.37|338.91|336.51|339.11|336.71|338.77|336.37|0
1654589240000|2022-06-07 08:07:20|338.84|336.44|338.77|336.37|338.84|336.44|338.63|336.23|0
1654589250000|2022-06-07 08:07:30|338.63|336.23|338.77|336.37|338.91|336.51|338.63|336.23|0
1654589260000|2022-06-07 08:07:40|338.63|336.23|338.63|336.23|338.63|336.23|338.63|336.23|0
1654589270000|2022-06-07 08:07:50|338.91|336.51|338.91|336.51|338.91|336.51|338.91|336.51|0
1654589280000|2022-06-07 08:08:00|338.77|336.37|339.18|336.78|339.18|336.78|338.77|336.37|0
1654589290000|2022-06-07 08:08:10|339.31|336.91|339.18|336.78|339.31|336.91|339.18|336.78|0
1654589300000|2022-06-07 08:08:20|339.11|336.71|339.04|336.64|339.11|336.71|339.04|336.64|0
1654589310000|2022-06-07 08:08:30|338.91|336.51|338.63|336.23|338.91|336.51|338.63|336.23|0
1654589320000|2022-06-07 08:08:40|338.7|336.3|338.63|336.23|338.7|336.3|338.63|336.23|0
1654589330000|2022-06-07 08:08:50|338.5|336.1|338.91|336.51|338.91|336.51|338.5|336.1|0
1654589340000|2022-06-07 08:09:00|338.98|336.58|339.18|336.78|339.18|336.78|338.98|336.58|0
1654589350000|2022-06-07 08:09:10|339.11|336.71|339.04|336.64|339.11|336.71|339.04|336.64|0
1654589360000|2022-06-07 08:09:20|339.18|336.78|339.18|336.78|339.18|336.78|339.18|336.78|0
1654589370000|2022-06-07 08:09:30|339.25|336.85|339.31|336.91|339.31|336.91|339.25|336.85|0
1654589390000|2022-06-07 08:09:50|339.52|337.12|339.04|336.64|339.52|337.12|339.04|336.64|0
1654589400000|2022-06-07 08:10:00|338.84|336.44|338.91|336.51|338.91|336.51|338.84|336.44|0
1654589410000|2022-06-07 08:10:10|338.84|336.44|339.72|337.32|339.72|337.32|338.84|336.44|0
1654589420000|2022-06-07 08:10:20|339.66|337.26|339.72|337.32|339.72|337.32|339.66|337.26|0
1654589430000|2022-06-07 08:10:30|339.86|337.46|339.86|337.46|339.86|337.46|339.79|337.39|0
1654589440000|2022-06-07 08:10:40|339.79|337.39|339.86|337.46|339.86|337.46|339.79|337.39|0
1654589450000|2022-06-07 08:10:50|339.72|337.32|339.72|337.32|339.79|337.39|339.72|337.32|0
1654589460000|2022-06-07 08:11:00|339.86|337.46|339.86|337.46|339.86|337.46|339.72|337.32|0
1654589470000|2022-06-07 08:11:10|339.79|337.39|339.66|337.26|339.79|337.39|339.66|337.26|0
1654589480000|2022-06-07 08:11:20|339.59|337.19|339.18|336.78|339.59|337.19|339.18|336.78|0
1654589490000|2022-06-07 08:11:30|339.11|336.71|338.63|336.23|339.18|336.78|338.63|336.23|0
1654589500000|2022-06-07 08:11:40|338.7|336.3|338.77|336.37|338.77|336.37|338.7|336.3|0
1654589510000|2022-06-07 08:11:50|338.63|336.23|338.77|336.37|338.77|336.37|338.63|336.23|0
1654589520000|2022-06-07 08:12:00|338.84|336.44|338.98|336.58|338.98|336.58|338.84|336.44|0
1654589530000|2022-06-07 08:12:10|339.04|336.64|339.04|336.64|339.04|336.64|338.77|336.37|0
1654589540000|2022-06-07 08:12:20|339.18|336.78|339.31|336.91|339.45|337.05|339.18|336.78|0
1654589550000|2022-06-07 08:12:30|339.18|336.78|339.18|336.78|339.18|336.78|339.18|336.78|0
1654589560000|2022-06-07 08:12:40|339.31|336.91|339.38|336.98|339.45|337.05|339.31|336.91|0
1654589570000|2022-06-07 08:12:50|339.45|337.05|339.45|337.05|339.45|337.05|339.45|337.05|0
1654589580000|2022-06-07 08:13:00|339.59|337.19|339.59|337.19|339.59|337.19|339.59|337.19|0
1654589590000|2022-06-07 08:13:10|339.66|337.26|339.58|337.18|339.66|337.26|339.58|337.18|0
1654589600000|2022-06-07 08:13:20|339.45|337.05|339.45|337.05|339.45|337.05|339.31|336.91|0
1654589610000|2022-06-07 08:13:30|339.31|336.91|339.18|336.78|339.45|337.05|339.18|336.78|0
1654589620000|2022-06-07 08:13:40|339.04|336.64|339.11|336.71|339.11|336.71|339.04|336.64|0
1654589630000|2022-06-07 08:13:50|339.31|336.91|339.18|336.78|339.31|336.91|339.11|336.71|0
1654589640000|2022-06-07 08:14:00|339.25|336.85|339.45|337.05|339.45|337.05|339.25|336.85|0
1654589650000|2022-06-07 08:14:10|339.38|336.98|339.45|337.05|339.45|337.05|339.38|336.98|0
1654589660000|2022-06-07 08:14:20|339.38|336.98|339.45|337.05|339.45|337.05|339.31|336.91|0
1654589680000|2022-06-07 08:14:40|339.58|337.18|339.58|337.18|339.58|337.18|339.45|337.05|0
1654589690000|2022-06-07 08:14:50|339.45|337.05|339.52|337.12|339.58|337.18|339.45|337.05|0
1654589700000|2022-06-07 08:15:00|339.45|337.05|340.13|337.73|340.13|337.73|339.38|336.98|0
1654589710000|2022-06-07 08:15:10|339.99|337.59|340.27|337.87|340.27|337.87|339.99|337.59|0
1654589720000|2022-06-07 08:15:20|340.4|338|340.34|337.94|340.4|338|340.27|337.87|0
1654589730000|2022-06-07 08:15:30|340.2|337.8|339.99|337.59|340.2|337.8|339.86|337.46|0
1654589740000|2022-06-07 08:15:40|340.06|337.66|340.06|337.66|340.06|337.66|339.99|337.59|0
1654589750000|2022-06-07 08:15:50|339.86|337.46|339.86|337.46|339.86|337.46|339.86|337.46|0
1654589760000|2022-06-07 08:16:00|339.99|337.59|340.27|337.87|340.4|338|339.99|337.59|0
1654589770000|2022-06-07 08:16:10|340.2|337.8|340.34|337.94|340.34|337.94|340.2|337.8|0
1654589780000|2022-06-07 08:16:20|340.67|338.27|340.61|338.21|340.67|338.27|340.61|338.21|0
1654589790000|2022-06-07 08:16:30|340.67|338.27|340.54|338.14|340.67|338.27|340.54|338.14|0
1654589800000|2022-06-07 08:16:40|340.61|338.21|340.54|338.14|340.61|338.21|340.54|338.14|0
1654589810000|2022-06-07 08:16:50|340.47|338.07|340.54|338.14|340.54|338.14|340.34|337.94|0
1654589820000|2022-06-07 08:17:00|340.81|338.41|340.61|338.21|340.81|338.41|340.61|338.21|0
1654589830000|2022-06-07 08:17:10|340.54|338.14|340.61|338.21|340.61|338.21|340.4|338|0
1654589840000|2022-06-07 08:17:20|340.54|338.14|340.61|338.21|340.61|338.21|340.54|338.14|0
1654589850000|2022-06-07 08:17:30|340.75|338.35|340.95|338.55|341.08|338.68|340.75|338.35|0
1654589860000|2022-06-07 08:17:40|341.08|338.68|340.81|338.41|341.22|338.82|340.81|338.41|0
1654589870000|2022-06-07 08:17:50|340.75|338.35|340.67|338.27|340.81|338.41|340.67|338.27|0
1654589880000|2022-06-07 08:18:00|340.54|338.14|340.26|337.86|340.54|338.14|340.26|337.86|0
1654589890000|2022-06-07 08:18:10|340.2|337.8|339.99|337.59|340.2|337.8|339.99|337.59|0
1654589900000|2022-06-07 08:18:20|340.13|337.73|340.4|338|340.4|338|340.13|337.73|0
1654589910000|2022-06-07 08:18:30|340.54|338.14|340.34|337.94|340.54|338.14|340.34|337.94|0
1654589920000|2022-06-07 08:18:40|340.26|337.86|340.26|337.86|340.34|337.94|340.26|337.86|0
1654589930000|2022-06-07 08:18:50|340.2|337.8|340.2|337.8|340.2|337.8|340.13|337.73|0
1654589940000|2022-06-07 08:19:00|340.13|337.73|339.99|337.59|340.13|337.73|339.99|337.59|0
1654589950000|2022-06-07 08:19:10|340.26|337.86|340.4|338|340.4|338|340.26|337.86|0
1654589960000|2022-06-07 08:19:20|340.26|337.86|340.2|337.8|340.4|338|340.2|337.8|0
1654589970000|2022-06-07 08:19:30|340.13|337.73|340.26|337.86|340.26|337.86|340.13|337.73|0
1654589980000|2022-06-07 08:19:40|340.2|337.8|340.26|337.86|340.26|337.86|340.13|337.73|0
1654589990000|2022-06-07 08:19:50|340.2|337.8|340.13|337.73|340.2|337.8|340.13|337.73|0
1654590000000|2022-06-07 08:20:00|339.85|337.45|339.99|337.59|339.99|337.59|339.85|337.45|0
1654590010000|2022-06-07 08:20:10|339.85|337.45|339.72|337.32|339.85|337.45|339.72|337.32|0
1654590020000|2022-06-07 08:20:20|339.85|337.45|339.85|337.45|339.99|337.59|339.85|337.45|0
1654590030000|2022-06-07 08:20:30|339.72|337.32|339.85|337.45|339.85|337.45|339.72|337.32|0
1654590040000|2022-06-07 08:20:40|339.79|337.39|339.92|337.52|339.99|337.59|339.79|337.39|0
1654590050000|2022-06-07 08:20:50|339.85|337.45|339.92|337.52|339.99|337.59|339.85|337.45|0
1654590060000|2022-06-07 08:21:00|339.85|337.45|339.99|337.59|339.99|337.59|339.85|337.45|0
1654590070000|2022-06-07 08:21:10|340.13|337.73|340.2|337.8|340.2|337.8|339.99|337.59|0
1654590080000|2022-06-07 08:21:20|340.26|337.86|340.4|338|340.4|338|340.26|337.86|0
1654590090000|2022-06-07 08:21:30|340.26|337.86|340.4|338|340.4|338|340.26|337.86|0
1654590100000|2022-06-07 08:21:40|340.26|337.86|340.26|337.86|340.26|337.86|340.26|337.86|0
1654590110000|2022-06-07 08:21:50|340.4|338|340.47|338.07|340.67|338.27|340.4|338|0
1654590120000|2022-06-07 08:22:00|340.54|338.14|340.26|337.86|340.54|338.14|340.26|337.86|0
1654590130000|2022-06-07 08:22:10|340.4|338|340.54|338.14|340.54|338.14|340.4|338|0
1654590140000|2022-06-07 08:22:20|340.47|338.07|340.4|338|340.47|338.07|340.4|338|0
1654590150000|2022-06-07 08:22:30|340.47|338.07|340.4|338|340.47|338.07|340.4|338|0
1654590160000|2022-06-07 08:22:40|340.26|337.86|339.85|337.45|340.26|337.86|339.85|337.45|0
1654590170000|2022-06-07 08:22:50|339.99|337.59|339.72|337.32|339.99|337.59|339.72|337.32|0
1654590180000|2022-06-07 08:23:00|339.85|337.45|339.65|337.25|339.85|337.45|339.58|337.18|0
1654590190000|2022-06-07 08:23:10|339.44|337.04|339.58|337.18|339.58|337.18|339.44|337.04|0
1654590200000|2022-06-07 08:23:20|339.44|337.04|339.31|336.91|339.44|337.04|339.31|336.91|0
1654590210000|2022-06-07 08:23:30|339.38|336.98|339.44|337.04|339.44|337.04|339.38|336.98|0
1654590220000|2022-06-07 08:23:40|339.31|336.91|339.44|337.04|339.58|337.18|339.31|336.91|0
1654590230000|2022-06-07 08:23:50|339.51|337.11|339.58|337.18|339.58|337.18|339.51|337.11|0
1654590240000|2022-06-07 08:24:00|339.72|337.32|339.85|337.45|339.85|337.45|339.72|337.32|0
1654590250000|2022-06-07 08:24:10|339.72|337.32|339.79|337.39|339.79|337.39|339.72|337.32|0
1654590260000|2022-06-07 08:24:20|339.58|337.18|339.58|337.18|339.58|337.18|339.44|337.04|0
1654590270000|2022-06-07 08:24:30|339.72|337.32|339.65|337.25|339.72|337.32|339.65|337.25|0
1654590280000|2022-06-07 08:24:40|339.58|337.18|339.44|337.04|339.58|337.18|339.44|337.04|0
1654590290000|2022-06-07 08:24:50|339.58|337.18|339.58|337.18|339.58|337.18|339.51|337.11|0
1654590300000|2022-06-07 08:25:00|339.65|337.25|339.92|337.52|340.06|337.66|339.65|337.25|0
1654590310000|2022-06-07 08:25:10|339.99|337.59|339.99|337.59|339.99|337.59|339.99|337.59|0
1654590320000|2022-06-07 08:25:20|340.2|337.8|339.85|337.45|340.2|337.8|339.85|337.45|0
1654590330000|2022-06-07 08:25:30|339.99|337.59|339.79|337.39|339.99|337.59|339.79|337.39|0
1654590340000|2022-06-07 08:25:40|339.85|337.45|339.72|337.32|339.85|337.45|339.72|337.32|0
1654590350000|2022-06-07 08:25:50|339.85|337.45|339.85|337.45|339.92|337.52|339.79|337.39|0
1654590360000|2022-06-07 08:26:00|340.12|337.72|339.99|337.59|340.12|337.72|339.99|337.59|0
1654590370000|2022-06-07 08:26:10|339.72|337.32|339.65|337.25|339.72|337.32|339.65|337.25|0
1654590380000|2022-06-07 08:26:20|339.58|337.18|339.44|337.04|339.72|337.32|339.44|337.04|0
1654590390000|2022-06-07 08:26:30|339.38|336.98|339.31|336.91|339.38|336.98|339.31|336.91|0
1654590400000|2022-06-07 08:26:40|339.38|336.98|339.31|336.91|339.38|336.98|339.31|336.91|0
1654590410000|2022-06-07 08:26:50|339.24|336.84|339.17|336.77|339.24|336.84|338.97|336.57|0
1654590420000|2022-06-07 08:27:00|339.24|336.84|339.17|336.77|339.31|336.91|339.17|336.77|0
1654590430000|2022-06-07 08:27:10|339.03|336.63|339.03|336.63|339.03|336.63|339.03|336.63|0
1654590440000|2022-06-07 08:27:20|338.63|336.23|338.76|336.36|338.76|336.36|338.63|336.23|0
1654590450000|2022-06-07 08:27:30|338.63|336.23|338.76|336.36|338.76|336.36|338.63|336.23|0
1654590460000|2022-06-07 08:27:40|338.63|336.23|338.63|336.23|338.63|336.23|338.63|336.23|0
1654590470000|2022-06-07 08:27:50|338.83|336.43|338.76|336.36|338.83|336.43|338.76|336.36|0
1654590480000|2022-06-07 08:28:00|339.03|336.63|339.31|336.91|339.44|337.04|339.03|336.63|0
1654590490000|2022-06-07 08:28:10|339.17|336.77|339.31|336.91|339.31|336.91|339.17|336.77|0
1654590500000|2022-06-07 08:28:20|339.24|336.84|339.31|336.91|339.31|336.91|339.17|336.77|0
1654590510000|2022-06-07 08:28:30|339.17|336.77|339.44|337.04|339.44|337.04|339.17|336.77|0
1654590520000|2022-06-07 08:28:40|339.38|336.98|339.38|336.98|339.38|336.98|339.38|336.98|0
1654590530000|2022-06-07 08:28:50|339.44|337.04|339.58|337.18|339.58|337.18|339.31|336.91|0
1654590540000|2022-06-07 08:29:00|339.44|337.04|339.31|336.91|339.44|337.04|339.31|336.91|0
1654590550000|2022-06-07 08:29:10|339.3|336.9|339.71|337.31|339.71|337.31|339.3|336.9|0
1654590560000|2022-06-07 08:29:20|339.65|337.25|339.58|337.18|339.71|337.31|339.58|337.18|0
1654590570000|2022-06-07 08:29:30|339.51|337.11|339.44|337.04|339.51|337.11|339.44|337.04|0
1654590580000|2022-06-07 08:29:40|340.06|337.66|340.12|337.72|340.12|337.72|340.06|337.66|0
1654590590000|2022-06-07 08:29:50|339.99|337.59|340.12|337.72|340.12|337.72|339.99|337.59|0
1654590600000|2022-06-07 08:30:00|339.99|337.59|339.99|337.59|340.12|337.72|339.99|337.59|0
1654590610000|2022-06-07 08:30:10|339.85|337.45|339.85|337.45|339.85|337.45|339.85|337.45|0
1654590620000|2022-06-07 08:30:20|339.92|337.52|339.85|337.45|339.92|337.52|339.85|337.45|0
1654590630000|2022-06-07 08:30:30|339.92|337.52|339.99|337.59|339.99|337.59|339.92|337.52|0
1654590640000|2022-06-07 08:30:40|339.85|337.45|340.12|337.72|340.12|337.72|339.85|337.45|0
1654590650000|2022-06-07 08:30:50|340.26|337.86|339.99|337.59|340.39|337.99|339.99|337.59|0
1654590660000|2022-06-07 08:31:00|340.12|337.72|339.99|337.59|340.12|337.72|339.99|337.59|0
1654590680000|2022-06-07 08:31:20|339.92|337.52|340.19|337.79|340.19|337.79|339.92|337.52|0
1654590690000|2022-06-07 08:31:30|339.71|337.31|339.3|336.9|339.71|337.31|339.3|336.9|0
1654590700000|2022-06-07 08:31:40|339.44|337.04|339.44|337.04|339.44|337.04|339.3|336.9|0
1654590710000|2022-06-07 08:31:50|339.3|336.9|339.3|336.9|339.44|337.04|339.3|336.9|0
1654590720000|2022-06-07 08:32:00|339.17|336.77|339.3|336.9|339.3|336.9|339.17|336.77|0
1654590730000|2022-06-07 08:32:10|339.17|336.77|339.44|337.04|339.44|337.04|339.17|336.77|0
1654590740000|2022-06-07 08:32:20|339.58|337.18|339.3|336.9|339.58|337.18|339.3|336.9|0
1654590750000|2022-06-07 08:32:30|339.37|336.97|339.58|337.18|339.58|337.18|339.3|336.9|0
1654590760000|2022-06-07 08:32:40|339.71|337.31|339.71|337.31|339.71|337.31|339.65|337.25|0
1654590770000|2022-06-07 08:32:50|339.58|337.18|339.71|337.31|339.71|337.31|339.58|337.18|0
1654590780000|2022-06-07 08:33:00|339.85|337.45|339.71|337.31|339.85|337.45|339.71|337.31|0
1654590790000|2022-06-07 08:33:10|339.78|337.38|339.65|337.25|339.78|337.38|339.65|337.25|0
1654590800000|2022-06-07 08:33:20|339.71|337.31|339.85|337.45|339.85|337.45|339.71|337.31|0
1654590810000|2022-06-07 08:33:30|339.71|337.31|339.71|337.31|339.71|337.31|339.71|337.31|0
1654590830000|2022-06-07 08:33:50|339.58|337.18|339.3|336.9|339.65|337.25|339.3|336.9|0
1654590840000|2022-06-07 08:34:00|339.24|336.84|339.17|336.77|339.24|336.84|339.17|336.77|0
1654590850000|2022-06-07 08:34:10|339.03|336.63|339.03|336.63|339.03|336.63|339.03|336.63|0
1654590860000|2022-06-07 08:34:20|339.17|336.77|339.03|336.63|339.17|336.77|338.89|336.49|0
1654590870000|2022-06-07 08:34:30|338.89|336.49|338.89|336.49|338.89|336.49|338.89|336.49|0
1654590880000|2022-06-07 08:34:40|338.96|336.56|339.03|336.63|339.03|336.63|338.96|336.56|0
1654590890000|2022-06-07 08:34:50|339.17|336.77|339.3|336.9|339.3|336.9|339.17|336.77|0
1654590900000|2022-06-07 08:35:00|339.44|337.04|339.57|337.17|339.57|337.17|339.44|337.04|0
1654590910000|2022-06-07 08:35:10|339.44|337.04|339.57|337.17|339.57|337.17|339.44|337.04|0
1654590930000|2022-06-07 08:35:30|339.44|337.04|339.3|336.9|339.44|337.04|339.3|336.9|0
1654590940000|2022-06-07 08:35:40|339.37|336.97|339.44|337.04|339.44|337.04|339.37|336.97|0
1654590950000|2022-06-07 08:35:50|339.03|336.63|338.49|336.09|339.03|336.63|338.49|336.09|0
1654590960000|2022-06-07 08:36:00|338.62|336.22|338.21|335.81|338.62|336.22|338.21|335.81|0
1654590970000|2022-06-07 08:36:10|338.08|335.68|338.08|335.68|338.08|335.68|338.01|335.61|0
1654590980000|2022-06-07 08:36:20|338.01|335.61|337.94|335.54|338.01|335.61|337.94|335.54|0
1654590990000|2022-06-07 08:36:30|338.01|335.61|338.21|335.81|338.21|335.81|338.01|335.61|0
1654591000000|2022-06-07 08:36:40|338.15|335.75|338.15|335.75|338.21|335.81|338.15|335.75|0
1654591010000|2022-06-07 08:36:50|338.01|335.61|337.88|335.48|338.01|335.61|337.88|335.48|0
1654591020000|2022-06-07 08:37:00|337.81|335.41|337.74|335.34|337.88|335.48|337.74|335.34|0
1654591030000|2022-06-07 08:37:10|337.81|335.41|337.81|335.41|337.81|335.41|337.81|335.41|0
1654591040000|2022-06-07 08:37:20|338.08|335.68|337.94|335.54|338.08|335.68|337.94|335.54|0
1654591050000|2022-06-07 08:37:30|337.81|335.41|337.8|335.4|337.81|335.41|337.8|335.4|0
1654591060000|2022-06-07 08:37:40|337.88|335.48|337.67|335.27|337.88|335.48|337.67|335.27|0
1654591070000|2022-06-07 08:37:50|337.6|335.2|337.67|335.27|337.67|335.27|337.6|335.2|0
1654591080000|2022-06-07 08:38:00|337.6|335.2|337.67|335.27|337.67|335.27|337.6|335.2|0
1654591090000|2022-06-07 08:38:10|337.53|335.13|337.53|335.13|337.53|335.13|337.4|335|0
1654591100000|2022-06-07 08:38:20|337.4|335|337.53|335.13|337.53|335.13|337.4|335|0
1654591110000|2022-06-07 08:38:30|337.67|335.27|337.67|335.27|337.67|335.27|337.67|335.27|0
1654591120000|2022-06-07 08:38:40|337.53|335.13|337.47|335.07|337.53|335.13|337.47|335.07|0
1654591130000|2022-06-07 08:38:50|337.53|335.13|337.47|335.07|337.53|335.13|337.4|335|0
1654591140000|2022-06-07 08:39:00|337.53|335.13|337.53|335.13|337.53|335.13|337.4|335|0
1654591150000|2022-06-07 08:39:10|337.4|335|337.53|335.13|337.6|335.2|337.4|335|0
1654591160000|2022-06-07 08:39:20|337.4|335|337.26|334.86|337.4|335|337.26|334.86|0
1654591170000|2022-06-07 08:39:30|337.13|334.73|337.13|334.73|337.13|334.73|337.13|334.73|0
1654591180000|2022-06-07 08:39:40|336.99|334.59|336.99|334.59|336.99|334.59|336.85|334.45|0
1654591190000|2022-06-07 08:39:50|337.26|334.86|337.13|334.73|337.26|334.86|337.13|334.73|0
1654591200000|2022-06-07 08:40:00|336.99|334.59|337.26|334.86|337.26|334.86|336.99|334.59|0
1654591210000|2022-06-07 08:40:10|337.33|334.93|337.4|335|337.4|335|337.26|334.86|0
1654591220000|2022-06-07 08:40:20|338.49|336.09|338.56|336.16|338.56|336.16|338.49|336.09|0
1654591230000|2022-06-07 08:40:30|337.44|335.04|337.44|335.04|337.51|335.11|337.44|335.04|0
1654591240000|2022-06-07 08:40:40|337.3|334.9|337.51|335.11|337.51|335.11|337.3|334.9|0
1654591250000|2022-06-07 08:40:50|337.57|335.17|337.57|335.17|337.57|335.17|337.57|335.17|0
1654591260000|2022-06-07 08:41:00|337.44|335.04|337.51|335.11|337.57|335.17|337.44|335.04|0
1654591270000|2022-06-07 08:41:10|337.84|335.44|337.71|335.31|337.84|335.44|337.71|335.31|0
1654591280000|2022-06-07 08:41:20|337.05|334.65|336.98|334.58|337.05|334.65|336.98|334.58|0
1654591300000|2022-06-07 08:41:40|337.11|334.71|337.25|334.85|337.25|334.85|337.11|334.71|0
1654591310000|2022-06-07 08:41:50|336.98|334.58|337.25|334.85|337.25|334.85|336.98|334.58|0
1654591320000|2022-06-07 08:42:00|337.11|334.71|337.25|334.85|337.25|334.85|337.11|334.71|0
1654591330000|2022-06-07 08:42:10|337.39|334.99|337.39|334.99|337.39|334.99|337.39|334.99|0
1654591340000|2022-06-07 08:42:20|337.32|334.92|337.25|334.85|337.32|334.92|337.25|334.85|0
1654591350000|2022-06-07 08:42:30|337.39|334.99|337.52|335.12|337.52|335.12|337.39|334.99|0
1654591360000|2022-06-07 08:42:40|337.39|334.99|337.52|335.12|337.59|335.19|337.39|334.99|0
1654591380000|2022-06-07 08:43:00|337.66|335.26|337.66|335.26|337.66|335.26|337.66|335.26|0
1654591390000|2022-06-07 08:43:10|337.86|335.46|337.66|335.26|337.86|335.46|337.66|335.26|0
1654591400000|2022-06-07 08:43:20|337.79|335.39|337.86|335.46|337.93|335.53|337.79|335.39|0
1654591410000|2022-06-07 08:43:30|337.93|335.53|337.93|335.53|338.07|335.67|337.93|335.53|0
1654591420000|2022-06-07 08:43:40|337.52|335.12|337.52|335.12|337.52|335.12|337.52|335.12|0
1654591430000|2022-06-07 08:43:50|337.39|334.99|337.25|334.85|337.39|334.99|337.25|334.85|0
1654591440000|2022-06-07 08:44:00|337.32|334.92|337.66|335.26|337.66|335.26|337.32|334.92|0
1654591450000|2022-06-07 08:44:10|337.52|335.12|337.66|335.26|337.66|335.26|337.52|335.12|0
1654591460000|2022-06-07 08:44:20|337.52|335.12|337.66|335.26|337.66|335.26|337.46|335.06|0
1654591480000|2022-06-07 08:44:40|337.59|335.19|337.66|335.26|337.66|335.26|337.59|335.19|0
1654591490000|2022-06-07 08:44:50|337.59|335.19|337.52|335.12|337.59|335.19|337.52|335.12|0
1654591500000|2022-06-07 08:45:00|337.25|334.85|337.52|335.12|337.66|335.26|337.25|334.85|0
1654591510000|2022-06-07 08:45:10|337.46|335.06|337.52|335.12|337.52|335.12|337.46|335.06|0
1654591520000|2022-06-07 08:45:20|337.46|335.06|337.52|335.12|337.52|335.12|337.38|334.98|0
1654591530000|2022-06-07 08:45:30|337.32|334.92|337.25|334.85|337.32|334.92|337.25|334.85|0
1654591540000|2022-06-07 08:45:40|337.11|334.71|337.25|334.85|337.25|334.85|337.11|334.71|0
1654591550000|2022-06-07 08:45:50|337.32|334.92|337.52|335.12|337.52|335.12|337.32|334.92|0
1654591560000|2022-06-07 08:46:00|337.38|334.98|337.38|334.98|337.52|335.12|337.38|334.98|0
1654591570000|2022-06-07 08:46:10|337.52|335.12|337.73|335.33|337.73|335.33|337.52|335.12|0
1654591580000|2022-06-07 08:46:20|337.52|335.12|337.32|334.92|337.52|335.12|337.32|334.92|0
1654591590000|2022-06-07 08:46:30|337.25|334.85|337.25|334.85|337.25|334.85|337.25|334.85|0
1654591600000|2022-06-07 08:46:40|337.32|334.92|337.25|334.85|337.38|334.98|337.25|334.85|0
1654591610000|2022-06-07 08:46:50|337.38|334.98|337.38|334.98|337.38|334.98|337.25|334.85|0
1654591620000|2022-06-07 08:47:00|337.32|334.92|337.25|334.85|337.38|334.98|337.25|334.85|0
1654591630000|2022-06-07 08:47:10|337.38|334.98|337.79|335.39|337.79|335.39|337.32|334.92|0
1654591640000|2022-06-07 08:47:20|337.66|335.26|337.52|335.12|337.66|335.26|337.25|334.85|0
1654591650000|2022-06-07 08:47:30|337.38|334.98|337.38|334.98|337.38|334.98|337.38|334.98|0
1654591680000|2022-06-07 08:48:00|337.52|335.12|337.52|335.12|337.52|335.12|337.52|335.12|0
1654591690000|2022-06-07 08:48:10|337.38|334.98|337.38|334.98|337.38|334.98|337.38|334.98|0
1654591710000|2022-06-07 08:48:30|337.52|335.12|337.38|334.98|337.52|335.12|337.38|334.98|0
1654591720000|2022-06-07 08:48:40|337.52|335.12|337.38|334.98|337.52|335.12|337.38|334.98|0
1654591730000|2022-06-07 08:48:50|337.25|334.85|337.52|335.12|337.52|335.12|337.25|334.85|0
1654591740000|2022-06-07 08:49:00|337.66|335.26|337.52|335.12|337.66|335.26|337.52|335.12|0
1654591750000|2022-06-07 08:49:10|337.38|334.98|337.52|335.12|337.52|335.12|337.38|334.98|0
1654591760000|2022-06-07 08:49:20|337.65|335.25|337.79|335.39|337.79|335.39|337.65|335.25|0
1654591770000|2022-06-07 08:49:30|338.06|335.66|337.93|335.53|338.06|335.66|337.79|335.39|0
1654591790000|2022-06-07 08:49:50|337.86|335.46|337.93|335.53|337.93|335.53|337.79|335.39|0
1654591800000|2022-06-07 08:50:00|338|335.6|338.13|335.73|338.2|335.8|338|335.6|0
1654591810000|2022-06-07 08:50:10|338.06|335.66|338|335.6|338.06|335.66|337.93|335.53|0
1654591820000|2022-06-07 08:50:20|338.13|335.73|338.13|335.73|338.2|335.8|338.13|335.73|0
1654591830000|2022-06-07 08:50:30|338.06|335.66|337.93|335.53|338.06|335.66|337.93|335.53|0
1654591840000|2022-06-07 08:50:40|338|335.6|338.2|335.8|338.2|335.8|338|335.6|0
1654591850000|2022-06-07 08:50:50|337.93|335.53|337.93|335.53|337.93|335.53|337.93|335.53|0
1654591860000|2022-06-07 08:51:00|338.06|335.66|338.2|335.8|338.2|335.8|338.06|335.66|0
1654591870000|2022-06-07 08:51:10|338.06|335.66|338.2|335.8|338.2|335.8|338.06|335.66|0
1654591900000|2022-06-07 08:51:40|338.33|335.93|338.33|335.93|338.33|335.93|338.33|335.93|0
1654591910000|2022-06-07 08:51:50|338.27|335.87|338.33|335.93|338.33|335.93|338.27|335.87|0
1654591930000|2022-06-07 08:52:10|338.47|336.07|338.4|336|338.47|336.07|338.33|335.93|0
1654591940000|2022-06-07 08:52:20|338.33|335.93|338.47|336.07|338.47|336.07|338.33|335.93|0
1654591950000|2022-06-07 08:52:30|338.33|335.93|338.2|335.8|338.33|335.93|338.2|335.8|0
1654591960000|2022-06-07 08:52:40|338.33|335.93|338.61|336.21|338.61|336.21|338.33|335.93|0
1654591970000|2022-06-07 08:52:50|338.47|336.07|338.47|336.07|338.47|336.07|338.47|336.07|0
1654591980000|2022-06-07 08:53:00|338.33|335.93|338.33|335.93|338.33|335.93|338.33|335.93|0
1654591990000|2022-06-07 08:53:10|338.2|335.8|338.2|335.8|338.2|335.8|338.2|335.8|0
1654592030000|2022-06-07 08:53:50|338.06|335.66|338.06|335.66|338.06|335.66|338.06|335.66|0
1654592060000|2022-06-07 08:54:20|337.92|335.52|337.79|335.39|337.92|335.52|337.79|335.39|0
1654592070000|2022-06-07 08:54:30|337.92|335.52|337.92|335.52|337.92|335.52|337.92|335.52|0
1654592080000|2022-06-07 08:54:40|338.06|335.66|338.06|335.66|338.06|335.66|338.06|335.66|0
1654592090000|2022-06-07 08:54:50|338.2|335.8|338.06|335.66|338.2|335.8|338.06|335.66|0
1654592100000|2022-06-07 08:55:00|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1654592110000|2022-06-07 08:55:10|338.06|335.66|338.06|335.66|338.06|335.66|338.06|335.66|0
1654592120000|2022-06-07 08:55:20|338.13|335.73|338.27|335.87|338.27|335.87|338.13|335.73|0
1654592130000|2022-06-07 08:55:30|338.33|335.93|338.33|335.93|338.33|335.93|338.33|335.93|0
1654592140000|2022-06-07 08:55:40|338.4|336|338.2|335.8|338.47|336.07|338.2|335.8|0
1654592150000|2022-06-07 08:55:50|338.06|335.66|338.06|335.66|338.06|335.66|337.92|335.52|0
1654592160000|2022-06-07 08:56:00|337.92|335.52|337.79|335.39|337.92|335.52|337.65|335.25|0
1654592170000|2022-06-07 08:56:10|337.65|335.25|337.65|335.25|337.65|335.25|337.65|335.25|0
1654592190000|2022-06-07 08:56:30|337.79|335.39|337.79|335.39|337.79|335.39|337.79|335.39|0
1654592230000|2022-06-07 08:57:10|337.72|335.32|337.72|335.32|337.72|335.32|337.72|335.32|0
1654592240000|2022-06-07 08:57:20|337.79|335.39|338.2|335.8|338.2|335.8|337.79|335.39|0
1654592260000|2022-06-07 08:57:40|338.33|335.93|338.27|335.87|338.33|335.93|338.2|335.8|0
1654592270000|2022-06-07 08:57:50|338.33|335.93|338.2|335.8|338.33|335.93|338.2|335.8|0
1654592280000|2022-06-07 08:58:00|337.79|335.39|337.65|335.25|337.79|335.39|337.65|335.25|0
1654592300000|2022-06-07 08:58:20|337.79|335.39|337.86|335.46|337.92|335.52|337.79|335.39|0
1654592310000|2022-06-07 08:58:30|337.79|335.39|337.92|335.52|337.92|335.52|337.79|335.39|0
1654592330000|2022-06-07 08:58:50|337.86|335.46|337.65|335.25|337.86|335.46|337.65|335.25|0
1654592340000|2022-06-07 08:59:00|337.72|335.32|337.86|335.46|337.86|335.46|337.72|335.32|0
1654592350000|2022-06-07 08:59:10|337.92|335.52|337.79|335.39|337.92|335.52|337.79|335.39|0
1654592360000|2022-06-07 08:59:20|337.72|335.32|337.92|335.52|337.92|335.52|337.72|335.32|0
1654592370000|2022-06-07 08:59:30|338.06|335.66|338.06|335.66|338.06|335.66|338.06|335.66|0
1654592380000|2022-06-07 08:59:40|337.99|335.59|337.99|335.59|337.99|335.59|337.99|335.59|0
1654592390000|2022-06-07 08:59:50|338.06|335.66|338.06|335.66|338.06|335.66|338.06|335.66|0
1654592400000|2022-06-07 09:00:00|338.27|335.87|338.06|335.66|338.33|335.93|338.06|335.66|0
1654592410000|2022-06-07 09:00:10|337.99|335.59|337.99|335.59|337.99|335.59|337.99|335.59|0
1654592420000|2022-06-07 09:00:20|337.92|335.52|337.86|335.46|337.92|335.52|337.86|335.46|0
1654592430000|2022-06-07 09:00:30|338.06|335.66|338.06|335.66|338.06|335.66|338.06|335.66|0
1654592450000|2022-06-07 09:00:50|337.86|335.46|337.79|335.39|337.86|335.46|337.79|335.39|0
1654592460000|2022-06-07 09:01:00|337.51|335.11|337.65|335.25|337.65|335.25|337.51|335.11|0
1654592470000|2022-06-07 09:01:10|337.51|335.11|337.51|335.11|337.51|335.11|337.51|335.11|0
1654592480000|2022-06-07 09:01:20|337.65|335.25|337.92|335.52|337.92|335.52|337.65|335.25|0
1654592490000|2022-06-07 09:01:30|338.06|335.66|338.19|335.79|338.19|335.79|338.06|335.66|0
1654592500000|2022-06-07 09:01:40|338.06|335.66|338.19|335.79|338.19|335.79|338.06|335.66|0
1654592510000|2022-06-07 09:01:50|338.33|335.93|338.33|335.93|338.33|335.93|338.33|335.93|0
1654592520000|2022-06-07 09:02:00|338.26|335.86|337.92|335.52|338.26|335.86|337.92|335.52|0
1654592530000|2022-06-07 09:02:10|338.06|335.66|338.06|335.66|338.06|335.66|337.92|335.52|0
1654592550000|2022-06-07 09:02:30|337.92|335.52|338.06|335.66|338.06|335.66|337.92|335.52|0
1654592560000|2022-06-07 09:02:40|337.92|335.52|337.92|335.52|337.92|335.52|337.92|335.52|0
1654592570000|2022-06-07 09:02:50|337.99|335.59|338.06|335.66|338.06|335.66|337.99|335.59|0
1654592580000|2022-06-07 09:03:00|338.19|335.79|338.33|335.93|338.33|335.93|338.13|335.73|0
1654592590000|2022-06-07 09:03:10|338.19|335.79|338.19|335.79|338.19|335.79|338.19|335.79|0
1654592600000|2022-06-07 09:03:20|338.06|335.66|338.06|335.66|338.06|335.66|338.06|335.66|0
1654592610000|2022-06-07 09:03:30|337.92|335.52|338.06|335.66|338.06|335.66|337.92|335.52|0
1654592620000|2022-06-07 09:03:40|338.19|335.79|338.19|335.79|338.19|335.79|338.19|335.79|0
1654592630000|2022-06-07 09:03:50|338.06|335.66|338.06|335.66|338.06|335.66|338.06|335.66|0
1654592640000|2022-06-07 09:04:00|338.19|335.79|338.33|335.93|338.33|335.93|338.19|335.79|0
1654592650000|2022-06-07 09:04:10|338.19|335.79|338.33|335.93|338.33|335.93|338.19|335.79|0
1654592660000|2022-06-07 09:04:20|338.46|336.06|338.46|336.06|338.46|336.06|338.46|336.06|0
1654592670000|2022-06-07 09:04:30|339.28|336.88|339.28|336.88|339.28|336.88|339.28|336.88|0
1654592680000|2022-06-07 09:04:40|339.15|336.75|339.15|336.75|339.28|336.88|339.01|336.61|0
1654592690000|2022-06-07 09:04:50|339.28|336.88|339.69|337.29|339.69|337.29|339.15|336.75|0
1654592700000|2022-06-07 09:05:00|339.56|337.16|339.49|337.09|339.56|337.16|339.42|337.02|0
1654592710000|2022-06-07 09:05:10|339.42|337.02|339.28|336.88|339.42|337.02|339.28|336.88|0
1654592720000|2022-06-07 09:05:20|339.49|337.09|339.42|337.02|339.49|337.09|339.42|337.02|0
1654592730000|2022-06-07 09:05:30|339.56|337.16|339.69|337.29|339.69|337.29|339.49|337.09|0
1654592740000|2022-06-07 09:05:40|339.56|337.16|339.56|337.16|339.56|337.16|339.56|337.16|0
1654592750000|2022-06-07 09:05:50|339.55|337.15|339.55|337.15|339.55|337.15|339.55|337.15|0
1654592760000|2022-06-07 09:06:00|339.83|337.43|339.55|337.15|339.83|337.43|339.55|337.15|0
1654592770000|2022-06-07 09:06:10|339.69|337.29|339.69|337.29|339.69|337.29|339.69|337.29|0
1654592780000|2022-06-07 09:06:20|339.76|337.36|339.83|337.43|339.83|337.43|339.76|337.36|0
1654592790000|2022-06-07 09:06:30|339.76|337.36|339.83|337.43|339.83|337.43|339.76|337.36|0
1654592800000|2022-06-07 09:06:40|339.96|337.56|339.83|337.43|339.96|337.56|339.83|337.43|0
1654592810000|2022-06-07 09:06:50|339.96|337.56|340.1|337.7|340.1|337.7|339.9|337.5|0
1654592820000|2022-06-07 09:07:00|339.96|337.56|340.1|337.7|340.1|337.7|339.96|337.56|0
1654592830000|2022-06-07 09:07:10|340.31|337.91|340.45|338.05|340.51|338.11|340.31|337.91|0
1654592840000|2022-06-07 09:07:20|340.51|338.11|340.51|338.11|340.51|338.11|340.51|338.11|0
1654592850000|2022-06-07 09:07:30|340.92|338.52|340.92|338.52|340.92|338.52|340.92|338.52|0
1654592860000|2022-06-07 09:07:40|340.51|338.11|340.51|338.11|340.58|338.18|340.51|338.11|0
1654592870000|2022-06-07 09:07:50|340.37|337.97|340.37|337.97|340.37|337.97|340.37|337.97|0
1654592880000|2022-06-07 09:08:00|340.24|337.84|340.1|337.7|340.24|337.84|340.1|337.7|0
1654592890000|2022-06-07 09:08:10|339.96|337.56|340.37|337.97|340.37|337.97|339.96|337.56|0
1654592900000|2022-06-07 09:08:20|340.24|337.84|340.37|337.97|340.37|337.97|340.24|337.84|0
1654592910000|2022-06-07 09:08:30|340.51|338.11|340.51|338.11|340.51|338.11|340.51|338.11|0
1654592920000|2022-06-07 09:08:40|340.37|337.97|340.37|337.97|340.44|338.04|340.37|337.97|0
1654592930000|2022-06-07 09:08:50|340.51|338.11|340.37|337.97|340.51|338.11|340.37|337.97|0
1654592940000|2022-06-07 09:09:00|340.24|337.84|340.31|337.91|340.31|337.91|340.24|337.84|0
1654592950000|2022-06-07 09:09:10|339.96|337.56|339.96|337.56|340.24|337.84|339.96|337.56|0
1654592960000|2022-06-07 09:09:20|339.83|337.43|339.83|337.43|339.83|337.43|339.83|337.43|0
1654592970000|2022-06-07 09:09:30|340.1|337.7|340.1|337.7|340.1|337.7|340.1|337.7|0
1654592980000|2022-06-07 09:09:40|340.17|337.77|340.1|337.7|340.17|337.77|340.1|337.7|0
1654592990000|2022-06-07 09:09:50|340.03|337.63|340.1|337.7|340.1|337.7|340.03|337.63|0
1654593000000|2022-06-07 09:10:00|340.24|337.84|340.37|337.97|340.37|337.97|340.24|337.84|0
1654593010000|2022-06-07 09:10:10|340.51|338.11|340.65|338.25|340.65|338.25|340.51|338.11|0
1654593020000|2022-06-07 09:10:20|340.78|338.38|340.65|338.25|340.78|338.38|340.65|338.25|0
1654593030000|2022-06-07 09:10:30|340.37|337.97|340.31|337.91|340.37|337.97|340.31|337.91|0
1654593040000|2022-06-07 09:10:40|340.37|337.97|340.24|337.84|340.37|337.97|340.24|337.84|0
1654593050000|2022-06-07 09:10:50|340.1|337.7|340.24|337.84|340.24|337.84|339.96|337.56|0
1654593060000|2022-06-07 09:11:00|340.37|337.97|340.37|337.97|340.37|337.97|340.37|337.97|0
1654593070000|2022-06-07 09:11:10|340.31|337.91|340.1|337.7|340.31|337.91|340.1|337.7|0
1654593080000|2022-06-07 09:11:20|340.24|337.84|340.24|337.84|340.24|337.84|340.24|337.84|0
1654593100000|2022-06-07 09:11:40|340.37|337.97|340.51|338.11|340.51|338.11|340.37|337.97|0
1654593120000|2022-06-07 09:12:00|340.44|338.04|341.13|338.73|341.19|338.79|340.44|338.04|0
1654593130000|2022-06-07 09:12:10|341.33|338.93|341.06|338.66|341.33|338.93|341.06|338.66|0
1654593140000|2022-06-07 09:12:20|341.19|338.79|341.06|338.66|341.19|338.79|341.06|338.66|0
1654593150000|2022-06-07 09:12:30|340.92|338.52|341.06|338.66|341.19|338.79|340.92|338.52|0
1654593160000|2022-06-07 09:12:40|340.92|338.52|340.92|338.52|340.99|338.59|340.92|338.52|0
1654593170000|2022-06-07 09:12:50|340.99|338.59|340.92|338.52|341.06|338.66|340.92|338.52|0
1654593180000|2022-06-07 09:13:00|340.78|338.38|340.65|338.25|340.78|338.38|340.65|338.25|0
1654593190000|2022-06-07 09:13:10|340.78|338.38|340.78|338.38|340.78|338.38|340.72|338.32|0
1654593200000|2022-06-07 09:13:20|340.92|338.52|341.06|338.66|341.06|338.66|340.92|338.52|0
1654593210000|2022-06-07 09:13:30|340.85|338.45|340.85|338.45|340.92|338.52|340.85|338.45|0
1654593220000|2022-06-07 09:13:40|340.92|338.52|341.06|338.66|341.19|338.79|340.92|338.52|0
1654593230000|2022-06-07 09:13:50|340.92|338.52|341.06|338.66|341.06|338.66|340.92|338.52|0
1654593240000|2022-06-07 09:14:00|340.99|338.59|341.06|338.66|341.06|338.66|340.92|338.52|0
1654593250000|2022-06-07 09:14:10|340.92|338.52|340.85|338.45|340.92|338.52|340.78|338.38|0
1654593260000|2022-06-07 09:14:20|340.78|338.38|340.92|338.52|340.92|338.52|340.78|338.38|0
1654593270000|2022-06-07 09:14:30|340.78|338.38|340.92|338.52|340.92|338.52|340.78|338.38|0
1654593280000|2022-06-07 09:14:40|341.05|338.65|341.19|338.79|341.19|338.79|341.05|338.65|0
1654593290000|2022-06-07 09:14:50|340.92|338.52|341.19|338.79|341.19|338.79|340.92|338.52|0
1654593300000|2022-06-07 09:15:00|341.13|338.73|341.33|338.93|341.33|338.93|341.13|338.73|0
1654593310000|2022-06-07 09:15:10|341.19|338.79|341.74|339.34|341.74|339.34|341.19|338.79|0
1654593320000|2022-06-07 09:15:20|341.47|339.07|341.33|338.93|341.47|339.07|341.33|338.93|0
1654593330000|2022-06-07 09:15:30|341.47|339.07|341.47|339.07|341.6|339.2|341.47|339.07|0
1654593340000|2022-06-07 09:15:40|341.26|338.86|340.71|338.31|341.26|338.86|340.71|338.31|0
1654593350000|2022-06-07 09:15:50|340.78|338.38|340.78|338.38|340.78|338.38|340.64|338.24|0
1654593360000|2022-06-07 09:16:00|340.92|338.52|340.92|338.52|340.92|338.52|340.92|338.52|0
1654593370000|2022-06-07 09:16:10|340.85|338.45|340.71|338.31|340.85|338.45|340.71|338.31|0
1654593380000|2022-06-07 09:16:20|340.64|338.24|340.78|338.38|340.78|338.38|340.64|338.24|0
1654593390000|2022-06-07 09:16:30|340.92|338.52|341.05|338.65|341.05|338.65|340.78|338.38|0
1654593410000|2022-06-07 09:16:50|340.92|338.52|340.92|338.52|340.92|338.52|340.92|338.52|0
1654593420000|2022-06-07 09:17:00|340.78|338.38|340.78|338.38|340.78|338.38|340.78|338.38|0
1654593430000|2022-06-07 09:17:10|340.92|338.52|340.78|338.38|340.92|338.52|340.78|338.38|0
1654593440000|2022-06-07 09:17:20|340.64|338.24|340.51|338.11|340.64|338.24|340.51|338.11|0
1654593450000|2022-06-07 09:17:30|340.37|337.97|340.23|337.83|340.37|337.97|340.23|337.83|0
1654593460000|2022-06-07 09:17:40|340.3|337.9|340.37|337.97|340.37|337.97|340.3|337.9|0
1654593470000|2022-06-07 09:17:50|340.3|337.9|340.44|338.04|340.44|338.04|340.23|337.83|0
1654593480000|2022-06-07 09:18:00|340.37|337.97|340.23|337.83|340.37|337.97|340.23|337.83|0
1654593490000|2022-06-07 09:18:10|340.1|337.7|340.1|337.7|340.1|337.7|340.1|337.7|0
1654593500000|2022-06-07 09:18:20|340.03|337.63|339.96|337.56|340.03|337.63|339.96|337.56|0
1654593520000|2022-06-07 09:18:40|339.82|337.42|339.82|337.42|339.82|337.42|339.82|337.42|0
1654593530000|2022-06-07 09:18:50|339.76|337.36|339.82|337.42|339.82|337.42|339.69|337.29|0
1654593540000|2022-06-07 09:19:00|339.69|337.29|339.82|337.42|339.82|337.42|339.69|337.29|0
1654593560000|2022-06-07 09:19:20|339.96|337.56|339.96|337.56|339.96|337.56|339.96|337.56|0
1654593570000|2022-06-07 09:19:30|340.1|337.7|339.89|337.49|340.1|337.7|339.89|337.49|0
1654593580000|2022-06-07 09:19:40|339.96|337.56|339.96|337.56|339.96|337.56|339.96|337.56|0
1654593590000|2022-06-07 09:19:50|339.89|337.49|339.68|337.28|339.89|337.49|339.68|337.28|0
1654593600000|2022-06-07 09:20:00|339.89|337.49|339.82|337.42|339.89|337.49|339.82|337.42|0
1654593610000|2022-06-07 09:20:10|339.68|337.28|339.68|337.28|339.68|337.28|339.68|337.28|0
1654593620000|2022-06-07 09:20:20|339.82|337.42|339.82|337.42|339.82|337.42|339.68|337.28|0
1654593630000|2022-06-07 09:20:30|339.76|337.36|339.68|337.28|339.76|337.36|339.68|337.28|0
1654593640000|2022-06-07 09:20:40|339.55|337.15|339.55|337.15|339.55|337.15|339.55|337.15|0
1654593650000|2022-06-07 09:20:50|339.41|337.01|339.41|337.01|339.41|337.01|339.27|336.87|0
1654593660000|2022-06-07 09:21:00|339.48|337.08|339.41|337.01|339.48|337.08|339.41|337.01|0
1654593670000|2022-06-07 09:21:10|339.35|336.95|339.41|337.01|339.41|337.01|339.27|336.87|0
1654593680000|2022-06-07 09:21:20|339.27|336.87|339.27|336.87|339.41|337.01|339.27|336.87|0
1654593690000|2022-06-07 09:21:30|339|336.6|339|336.6|339.14|336.74|339|336.6|0
1654593700000|2022-06-07 09:21:40|339.07|336.67|339.27|336.87|339.27|336.87|339.07|336.67|0
1654593710000|2022-06-07 09:21:50|339.41|337.01|339.41|337.01|339.41|337.01|339.41|337.01|0
1654593720000|2022-06-07 09:22:00|339.35|336.95|339|336.6|339.35|336.95|339|336.6|0
1654593730000|2022-06-07 09:22:10|338.94|336.54|338.94|336.54|338.94|336.54|338.94|336.54|0
1654593740000|2022-06-07 09:22:20|338.86|336.46|339|336.6|339|336.6|338.86|336.46|0
1654593760000|2022-06-07 09:22:40|338.94|336.54|339.14|336.74|339.14|336.74|338.94|336.54|0
1654593770000|2022-06-07 09:22:50|339|336.6|339.14|336.74|339.14|336.74|339|336.6|0
1654593780000|2022-06-07 09:23:00|339.07|336.67|338.86|336.46|339.07|336.67|338.86|336.46|0
1654593790000|2022-06-07 09:23:10|339|336.6|338.94|336.54|339|336.6|338.86|336.46|0
1654593800000|2022-06-07 09:23:20|339.14|336.74|339.14|336.74|339.14|336.74|339.14|336.74|0
1654593810000|2022-06-07 09:23:30|339.07|336.67|338.86|336.46|339.07|336.67|338.86|336.46|0
1654593820000|2022-06-07 09:23:40|339|336.6|339|336.6|339|336.6|338.94|336.54|0
1654593830000|2022-06-07 09:23:50|338.86|336.46|339|336.6|339|336.6|338.86|336.46|0
1654593840000|2022-06-07 09:24:00|338.94|336.54|339|336.6|339|336.6|338.94|336.54|0
1654593890000|2022-06-07 09:24:50|339.07|336.67|339|336.6|339.14|336.74|339|336.6|0
1654593900000|2022-06-07 09:25:00|339.07|336.67|339|336.6|339.07|336.67|339|336.6|0
1654593910000|2022-06-07 09:25:10|338.73|336.33|338.73|336.33|338.73|336.33|338.73|336.33|0
1654593920000|2022-06-07 09:25:20|338.59|336.19|338.59|336.19|338.59|336.19|338.59|336.19|0
1654593930000|2022-06-07 09:25:30|338.18|335.78|338.59|336.19|338.59|336.19|338.18|335.78|0
1654593940000|2022-06-07 09:25:40|338.39|335.99|338.45|336.05|338.45|336.05|338.39|335.99|0
1654593950000|2022-06-07 09:25:50|338.59|336.19|338.45|336.05|338.59|336.19|338.45|336.05|0
1654593960000|2022-06-07 09:26:00|338.59|336.19|338.45|336.05|338.59|336.19|338.45|336.05|0
1654593970000|2022-06-07 09:26:10|338.32|335.92|338.32|335.92|338.32|335.92|338.32|335.92|0
1654593980000|2022-06-07 09:26:20|338.45|336.05|338.45|336.05|338.45|336.05|338.32|335.92|0
1654594000000|2022-06-07 09:26:40|338.39|335.99|338.32|335.92|338.39|335.99|338.32|335.92|0
1654594010000|2022-06-07 09:26:50|338.39|335.99|338.18|335.78|338.39|335.99|338.18|335.78|0
1654594020000|2022-06-07 09:27:00|338.25|335.85|338.39|335.99|338.39|335.99|338.25|335.85|0
1654594030000|2022-06-07 09:27:10|338.45|336.05|338.32|335.92|338.45|336.05|338.32|335.92|0
1654594060000|2022-06-07 09:27:40|338.18|335.78|337.91|335.51|338.18|335.78|337.91|335.51|0
1654594070000|2022-06-07 09:27:50|338.04|335.64|338.04|335.64|338.04|335.64|338.04|335.64|0
1654594090000|2022-06-07 09:28:10|337.77|335.37|337.91|335.51|337.91|335.51|337.77|335.37|0
1654594100000|2022-06-07 09:28:20|338.04|335.64|338.04|335.64|338.04|335.64|337.91|335.51|0
1654594110000|2022-06-07 09:28:30|337.98|335.58|338.04|335.64|338.12|335.72|337.98|335.58|0
1654594120000|2022-06-07 09:28:40|338.18|335.78|338.32|335.92|338.32|335.92|338.18|335.78|0
1654594130000|2022-06-07 09:28:50|338.45|336.05|338.45|336.05|338.45|336.05|338.45|336.05|0
1654594140000|2022-06-07 09:29:00|338.59|336.19|338.66|336.26|338.66|336.26|338.59|336.19|0
1654594150000|2022-06-07 09:29:10|338.59|336.19|338.59|336.19|338.59|336.19|338.59|336.19|0
1654594160000|2022-06-07 09:29:20|338.52|336.12|338.32|335.92|338.52|336.12|338.32|335.92|0
1654594170000|2022-06-07 09:29:30|338.18|335.78|338.18|335.78|338.18|335.78|338.18|335.78|0
1654594180000|2022-06-07 09:29:40|338.11|335.71|338.18|335.78|338.18|335.78|338.11|335.71|0
1654594190000|2022-06-07 09:29:50|338.04|335.64|338.18|335.78|338.18|335.78|338.04|335.64|0
1654594200000|2022-06-07 09:30:00|338.11|335.71|338.04|335.64|338.11|335.71|338.04|335.64|0
1654594230000|2022-06-07 09:30:30|337.98|335.58|337.77|335.37|338.18|335.78|337.77|335.37|0
1654594240000|2022-06-07 09:30:40|337.91|335.51|337.91|335.51|337.91|335.51|337.91|335.51|0
1654594250000|2022-06-07 09:30:50|338.04|335.64|338.04|335.64|338.18|335.78|338.04|335.64|0
1654594260000|2022-06-07 09:31:00|338.18|335.78|338.18|335.78|338.18|335.78|338.18|335.78|0
1654594270000|2022-06-07 09:31:10|338.32|335.92|338.32|335.92|338.32|335.92|338.32|335.92|0
1654594290000|2022-06-07 09:31:30|338.18|335.78|338.32|335.92|338.32|335.92|338.18|335.78|0
1654594300000|2022-06-07 09:31:40|338.04|335.64|338.04|335.64|338.04|335.64|338.04|335.64|0
1654594310000|2022-06-07 09:31:50|337.91|335.51|337.91|335.51|337.91|335.51|337.91|335.51|0
1654594320000|2022-06-07 09:32:00|337.77|335.37|337.77|335.37|337.77|335.37|337.77|335.37|0
1654594330000|2022-06-07 09:32:10|337.84|335.44|337.91|335.51|337.91|335.51|337.84|335.44|0
1654594340000|2022-06-07 09:32:20|337.77|335.37|337.36|334.96|337.77|335.37|337.36|334.96|0
1654594350000|2022-06-07 09:32:30|337.23|334.83|337.36|334.96|337.36|334.96|337.23|334.83|0
1654594360000|2022-06-07 09:32:40|337.5|335.1|337.5|335.1|337.5|335.1|337.43|335.03|0
1654594380000|2022-06-07 09:33:00|337.43|335.03|337.23|334.83|337.43|335.03|337.23|334.83|0
1654594390000|2022-06-07 09:33:10|337.36|334.96|337.36|334.96|337.36|334.96|337.36|334.96|0
1654594400000|2022-06-07 09:33:20|337.3|334.9|337.23|334.83|337.36|334.96|337.23|334.83|0
1654594410000|2022-06-07 09:33:30|337.3|334.9|337.43|335.03|337.5|335.1|337.3|334.9|0
1654594420000|2022-06-07 09:33:40|337.5|335.1|337.5|335.1|337.5|335.1|337.36|334.96|0
1654594430000|2022-06-07 09:33:50|337.43|335.03|337.5|335.1|337.5|335.1|337.43|335.03|0
1654594440000|2022-06-07 09:34:00|337.63|335.23|337.63|335.23|337.63|335.23|337.63|335.23|0
1654594450000|2022-06-07 09:34:10|337.7|335.3|337.63|335.23|337.77|335.37|337.63|335.23|0
1654594460000|2022-06-07 09:34:20|337.77|335.37|337.77|335.37|337.77|335.37|337.77|335.37|0
1654594480000|2022-06-07 09:34:40|337.63|335.23|337.63|335.23|337.63|335.23|337.57|335.17|0
1654594490000|2022-06-07 09:34:50|337.77|335.37|337.77|335.37|337.77|335.37|337.77|335.37|0
1654594500000|2022-06-07 09:35:00|337.7|335.3|337.63|335.23|337.7|335.3|337.63|335.23|0
1654594510000|2022-06-07 09:35:10|337.7|335.3|337.77|335.37|337.77|335.37|337.7|335.3|0
1654594520000|2022-06-07 09:35:20|338.04|335.64|338.04|335.64|338.04|335.64|338.04|335.64|0
1654594530000|2022-06-07 09:35:30|337.91|335.51|338.04|335.64|338.04|335.64|337.91|335.51|0
1654594540000|2022-06-07 09:35:40|337.91|335.51|338.04|335.64|338.04|335.64|337.91|335.51|0
1654594550000|2022-06-07 09:35:50|338.18|335.78|338.18|335.78|338.18|335.78|338.18|335.78|0
1654594560000|2022-06-07 09:36:00|338.11|335.71|337.9|335.5|338.11|335.71|337.9|335.5|0
1654594570000|2022-06-07 09:36:10|337.98|335.58|338.04|335.64|338.04|335.64|337.98|335.58|0
1654594580000|2022-06-07 09:36:20|338.11|335.71|338.04|335.64|338.11|335.71|338.04|335.64|0
1654594600000|2022-06-07 09:36:40|337.77|335.37|337.77|335.37|337.77|335.37|337.63|335.23|0
1654594610000|2022-06-07 09:36:50|337.84|335.44|337.77|335.37|337.84|335.44|337.77|335.37|0
1654594620000|2022-06-07 09:37:00|337.63|335.23|337.5|335.1|337.63|335.23|337.5|335.1|0
1654594630000|2022-06-07 09:37:10|337.84|335.44|337.77|335.37|337.84|335.44|337.77|335.37|0
1654594640000|2022-06-07 09:37:20|337.9|335.5|338.04|335.64|338.04|335.64|337.9|335.5|0
1654594660000|2022-06-07 09:37:40|338.11|335.71|338.11|335.71|338.11|335.71|338.11|335.71|0
1654594670000|2022-06-07 09:37:50|338.18|335.78|338.04|335.64|338.18|335.78|338.04|335.64|0
1654594680000|2022-06-07 09:38:00|337.97|335.57|337.9|335.5|337.97|335.57|337.9|335.5|0
1654594690000|2022-06-07 09:38:10|338.04|335.64|337.97|335.57|338.04|335.64|337.97|335.57|0
1654594700000|2022-06-07 09:38:20|338.04|335.64|338.31|335.91|338.31|335.91|338.04|335.64|0
1654594740000|2022-06-07 09:39:00|338.18|335.78|338.18|335.78|338.31|335.91|338.18|335.78|0
1654594750000|2022-06-07 09:39:10|338.31|335.91|338.31|335.91|338.31|335.91|338.31|335.91|0
1654594760000|2022-06-07 09:39:20|338.45|336.05|338.45|336.05|338.45|336.05|338.31|335.91|0
1654594770000|2022-06-07 09:39:30|338.31|335.91|338.45|336.05|338.45|336.05|338.31|335.91|0
1654594780000|2022-06-07 09:39:40|338.99|336.59|338.99|336.59|338.99|336.59|338.99|336.59|0
1654594800000|2022-06-07 09:40:00|339.13|336.73|339.27|336.87|339.27|336.87|339.13|336.73|0
1654594810000|2022-06-07 09:40:10|339.4|337|339.34|336.94|339.4|337|339.27|336.87|0
1654594820000|2022-06-07 09:40:20|339.27|336.87|339.4|337|339.4|337|339.27|336.87|0
1654594830000|2022-06-07 09:40:30|339.27|336.87|339.4|337|339.4|337|339.27|336.87|0
1654594840000|2022-06-07 09:40:40|339.54|337.14|339.4|337|339.54|337.14|339.4|337|0
1654594850000|2022-06-07 09:40:50|339.47|337.07|339.67|337.27|339.67|337.27|339.47|337.07|0
1654594860000|2022-06-07 09:41:00|339.54|337.14|339.4|337|339.54|337.14|339.4|337|0
1654594870000|2022-06-07 09:41:10|339.54|337.14|339.54|337.14|339.54|337.14|339.54|337.14|0
1654594880000|2022-06-07 09:41:20|339.47|337.07|339.54|337.14|339.54|337.14|339.47|337.07|0
1654594890000|2022-06-07 09:41:30|339.67|337.27|339.95|337.55|339.95|337.55|339.67|337.27|0
1654594900000|2022-06-07 09:41:40|340.02|337.62|339.95|337.55|340.02|337.62|339.95|337.55|0
1654594910000|2022-06-07 09:41:50|340.08|337.68|340.08|337.68|340.08|337.68|339.95|337.55|0
1654594920000|2022-06-07 09:42:00|340.16|337.76|340.08|337.68|340.22|337.82|340.08|337.68|0
1654594930000|2022-06-07 09:42:10|340.22|337.82|340.22|337.82|340.22|337.82|340.22|337.82|0
1654594960000|2022-06-07 09:42:40|340.36|337.96|340.22|337.82|340.36|337.96|340.22|337.82|0
1654594970000|2022-06-07 09:42:50|340.36|337.96|340.22|337.82|340.36|337.96|340.22|337.82|0
1654594980000|2022-06-07 09:43:00|340.08|337.68|340.22|337.82|340.22|337.82|340.08|337.68|0
1654594990000|2022-06-07 09:43:10|340.36|337.96|340.36|337.96|340.36|337.96|340.36|337.96|0
1654595040000|2022-06-07 09:44:00|340.29|337.89|340.29|337.89|340.29|337.89|340.22|337.82|0
1654595050000|2022-06-07 09:44:10|340.22|337.82|340.49|338.09|340.49|338.09|340.22|337.82|0
1654595060000|2022-06-07 09:44:20|340.77|338.37|340.49|338.09|340.77|338.37|340.49|338.09|0
1654595070000|2022-06-07 09:44:30|340.36|337.96|340.49|338.09|340.49|338.09|340.36|337.96|0
1654595080000|2022-06-07 09:44:40|340.36|337.96|340.77|338.37|340.77|338.37|340.36|337.96|0
1654595090000|2022-06-07 09:44:50|340.63|338.23|340.56|338.16|340.63|338.23|340.56|338.16|0
1654595100000|2022-06-07 09:45:00|340.63|338.23|340.9|338.5|340.9|338.5|340.63|338.23|0
1654595110000|2022-06-07 09:45:10|340.77|338.37|340.77|338.37|340.77|338.37|340.77|338.37|0
1654595120000|2022-06-07 09:45:20|340.63|338.23|340.7|338.3|340.7|338.3|340.63|338.23|0
1654595130000|2022-06-07 09:45:30|340.63|338.23|340.77|338.37|340.77|338.37|340.63|338.23|0
1654595140000|2022-06-07 09:45:40|340.49|338.09|340.49|338.09|340.49|338.09|340.49|338.09|0
1654595150000|2022-06-07 09:45:50|340.63|338.23|340.77|338.37|340.77|338.37|340.49|338.09|0
1654595170000|2022-06-07 09:46:10|340.63|338.23|340.77|338.37|340.77|338.37|340.63|338.23|0
1654595180000|2022-06-07 09:46:20|340.84|338.44|340.7|338.3|340.84|338.44|340.7|338.3|0
1654595190000|2022-06-07 09:46:30|340.77|338.37|340.9|338.5|340.9|338.5|340.77|338.37|0
1654595200000|2022-06-07 09:46:40|340.84|338.44|340.9|338.5|340.9|338.5|340.84|338.44|0
1654595220000|2022-06-07 09:47:00|341.04|338.64|340.9|338.5|341.04|338.64|340.9|338.5|0
1654595240000|2022-06-07 09:47:20|340.97|338.57|341.04|338.64|341.18|338.78|340.97|338.57|0
1654595250000|2022-06-07 09:47:30|340.9|338.5|340.9|338.5|340.9|338.5|340.9|338.5|0
1654595260000|2022-06-07 09:47:40|340.97|338.57|340.49|338.09|340.97|338.57|340.49|338.09|0
1654595270000|2022-06-07 09:47:50|340.63|338.23|340.63|338.23|340.63|338.23|340.63|338.23|0
1654595290000|2022-06-07 09:48:10|340.56|338.16|340.49|338.09|340.56|338.16|340.49|338.09|0
1654595310000|2022-06-07 09:48:30|340.63|338.23|340.49|338.09|340.63|338.23|340.49|338.09|0
1654595320000|2022-06-07 09:48:40|340.56|338.16|340.63|338.23|340.63|338.23|340.56|338.16|0
1654595330000|2022-06-07 09:48:50|340.77|338.37|340.9|338.5|340.9|338.5|340.77|338.37|0
1654595350000|2022-06-07 09:49:10|341.04|338.64|340.9|338.5|341.04|338.64|340.84|338.44|0
1654595360000|2022-06-07 09:49:20|341.04|338.64|341.04|338.64|341.04|338.64|341.04|338.64|0
1654595370000|2022-06-07 09:49:30|340.97|338.57|340.9|338.5|340.97|338.57|340.9|338.5|0
1654595380000|2022-06-07 09:49:40|341.04|338.64|341.04|338.64|341.04|338.64|341.04|338.64|0
1654595390000|2022-06-07 09:49:50|340.9|338.5|340.9|338.5|340.9|338.5|340.9|338.5|0
1654595400000|2022-06-07 09:50:00|341.04|338.64|340.9|338.5|341.04|338.64|340.9|338.5|0
1654595410000|2022-06-07 09:50:10|341.18|338.78|341.11|338.71|341.18|338.78|341.04|338.64|0
1654595420000|2022-06-07 09:50:20|341.18|338.78|341.45|339.05|341.45|339.05|341.18|338.78|0
1654595430000|2022-06-07 09:50:30|341.31|338.91|341.31|338.91|341.31|338.91|341.31|338.91|0
1654595460000|2022-06-07 09:51:00|341.45|339.05|341.31|338.91|341.45|339.05|341.31|338.91|0
1654595470000|2022-06-07 09:51:10|341.45|339.05|341.45|339.05|341.45|339.05|341.45|339.05|0
1654595490000|2022-06-07 09:51:30|341.59|339.19|341.59|339.19|341.59|339.19|341.59|339.19|0
1654595500000|2022-06-07 09:51:40|341.66|339.26|341.59|339.19|341.72|339.32|341.59|339.19|0
1654595510000|2022-06-07 09:51:50|341.72|339.32|341.45|339.05|341.72|339.32|341.45|339.05|0
1654595520000|2022-06-07 09:52:00|341.59|339.19|341.45|339.05|341.59|339.19|341.45|339.05|0
1654595530000|2022-06-07 09:52:10|341.31|338.91|341.31|338.91|341.31|338.91|341.31|338.91|0
1654595540000|2022-06-07 09:52:20|341.17|338.77|341.59|339.19|341.59|339.19|341.17|338.77|0
1654595550000|2022-06-07 09:52:30|341.45|339.05|341.45|339.05|341.45|339.05|341.45|339.05|0
1654595560000|2022-06-07 09:52:40|341.38|338.98|341.31|338.91|341.45|339.05|341.31|338.91|0
1654595580000|2022-06-07 09:53:00|341.45|339.05|341.31|338.91|341.45|339.05|341.31|338.91|0
1654595590000|2022-06-07 09:53:10|341.45|339.05|341.52|339.12|341.58|339.18|341.45|339.05|0
1654595600000|2022-06-07 09:53:20|341.45|339.05|341.45|339.05|341.45|339.05|341.38|338.98|0
1654595610000|2022-06-07 09:53:30|341.58|339.18|341.58|339.18|341.58|339.18|341.58|339.18|0
1654595620000|2022-06-07 09:53:40|341.45|339.05|341.58|339.18|341.58|339.18|341.45|339.05|0
1654595630000|2022-06-07 09:53:50|341.45|339.05|341.45|339.05|341.45|339.05|341.45|339.05|0
1654595640000|2022-06-07 09:54:00|341.58|339.18|341.58|339.18|341.58|339.18|341.58|339.18|0
1654595650000|2022-06-07 09:54:10|341.72|339.32|341.58|339.18|341.72|339.32|341.58|339.18|0
1654595670000|2022-06-07 09:54:30|341.72|339.32|341.72|339.32|341.72|339.32|341.72|339.32|0
1654595680000|2022-06-07 09:54:40|341.58|339.18|341.58|339.18|341.58|339.18|341.58|339.18|0
1654595700000|2022-06-07 09:55:00|341.72|339.32|341.72|339.32|341.72|339.32|341.72|339.32|0
1654595710000|2022-06-07 09:55:10|340.76|338.36|340.9|338.5|340.9|338.5|340.76|338.36|0
1654595720000|2022-06-07 09:55:20|340.97|338.57|340.76|338.36|340.97|338.57|340.76|338.36|0
1654595730000|2022-06-07 09:55:30|340.63|338.23|341.04|338.64|341.04|338.64|340.63|338.23|0
1654595740000|2022-06-07 09:55:40|341.17|338.77|341.17|338.77|341.31|338.91|341.17|338.77|0
1654595750000|2022-06-07 09:55:50|341.04|338.64|341.11|338.71|341.17|338.77|341.04|338.64|0
1654595760000|2022-06-07 09:56:00|341.04|338.64|341.04|338.64|341.11|338.71|341.04|338.64|0
1654595800000|2022-06-07 09:56:40|341.17|338.77|341.17|338.77|341.17|338.77|341.17|338.77|0
1654595810000|2022-06-07 09:56:50|341.31|338.91|341.31|338.91|341.31|338.91|341.31|338.91|0
1654595820000|2022-06-07 09:57:00|341.24|338.84|341.31|338.91|341.31|338.91|341.24|338.84|0
1654595830000|2022-06-07 09:57:10|341.45|339.05|341.45|339.05|341.45|339.05|341.45|339.05|0
1654595840000|2022-06-07 09:57:20|341.58|339.18|341.45|339.05|341.58|339.18|341.45|339.05|0
1654595850000|2022-06-07 09:57:30|341.58|339.18|341.58|339.18|341.65|339.25|341.58|339.18|0
1654595860000|2022-06-07 09:57:40|341.45|339.05|341.45|339.05|341.45|339.05|341.45|339.05|0
1654595870000|2022-06-07 09:57:50|341.38|338.98|341.31|338.91|341.45|339.05|341.31|338.91|0
1654595880000|2022-06-07 09:58:00|341.17|338.77|341.17|338.77|341.17|338.77|341.17|338.77|0
1654595890000|2022-06-07 09:58:10|341.31|338.91|341.31|338.91|341.31|338.91|341.31|338.91|0
1654595910000|2022-06-07 09:58:30|341.17|338.77|341.31|338.91|341.31|338.91|341.17|338.77|0
1654595920000|2022-06-07 09:58:40|341.38|338.98|341.31|338.91|341.38|338.98|341.31|338.91|0
1654595930000|2022-06-07 09:58:50|341.58|339.18|341.45|339.05|341.65|339.25|341.45|339.05|0
1654595940000|2022-06-07 09:59:00|341.58|339.18|341.52|339.12|341.58|339.18|341.45|339.05|0
1654595950000|2022-06-07 09:59:10|341.45|339.05|341.44|339.04|341.45|339.05|341.44|339.04|0
1654595960000|2022-06-07 09:59:20|341.58|339.18|341.58|339.18|341.72|339.32|341.58|339.18|0
1654595970000|2022-06-07 09:59:30|341.72|339.32|341.72|339.32|341.72|339.32|341.65|339.25|0
1654595980000|2022-06-07 09:59:40|341.86|339.46|341.72|339.32|341.86|339.46|341.72|339.32|0
1654595990000|2022-06-07 09:59:50|341.58|339.18|341.58|339.18|341.58|339.18|341.58|339.18|0
1654596000000|2022-06-07 10:00:00|341.72|339.32|341.58|339.18|341.72|339.32|341.58|339.18|0
1654596010000|2022-06-07 10:00:10|341.72|339.32|341.72|339.32|341.72|339.32|341.72|339.32|0
1654596020000|2022-06-07 10:00:20|341.58|339.18|341.44|339.04|341.58|339.18|341.44|339.04|0
1654596030000|2022-06-07 10:00:30|341.31|338.91|341.17|338.77|341.31|338.91|341.17|338.77|0
1654596040000|2022-06-07 10:00:40|341.03|338.63|340.9|338.5|341.03|338.63|340.9|338.5|0
1654596050000|2022-06-07 10:00:50|340.76|338.36|340.76|338.36|340.76|338.36|340.76|338.36|0
1654596060000|2022-06-07 10:01:00|340.62|338.22|340.76|338.36|340.76|338.36|340.62|338.22|0
1654596070000|2022-06-07 10:01:10|340.62|338.22|340.69|338.29|340.69|338.29|340.62|338.22|0
1654596080000|2022-06-07 10:01:20|340.62|338.22|340.76|338.36|340.83|338.43|340.62|338.22|0
1654596090000|2022-06-07 10:01:30|340.9|338.5|340.76|338.36|340.9|338.5|340.76|338.36|0
1654596100000|2022-06-07 10:01:40|340.62|338.22|340.76|338.36|340.76|338.36|340.62|338.22|0
1654596120000|2022-06-07 10:02:00|340.69|338.29|340.62|338.22|340.69|338.29|340.62|338.22|0
1654596130000|2022-06-07 10:02:10|340.69|338.29|340.76|338.36|340.9|338.5|340.69|338.29|0
1654596140000|2022-06-07 10:02:20|340.9|338.5|340.9|338.5|340.9|338.5|340.9|338.5|0
1654596150000|2022-06-07 10:02:30|341.03|338.63|341.03|338.63|341.03|338.63|341.03|338.63|0
1654596160000|2022-06-07 10:02:40|341.17|338.77|341.03|338.63|341.17|338.77|341.03|338.63|0
1654596170000|2022-06-07 10:02:50|341.1|338.7|341.1|338.7|341.1|338.7|341.03|338.63|0
1654596180000|2022-06-07 10:03:00|341.03|338.63|340.76|338.36|341.03|338.63|340.76|338.36|0
1654596190000|2022-06-07 10:03:10|340.62|338.22|340.76|338.36|340.76|338.36|340.62|338.22|0
1654596200000|2022-06-07 10:03:20|340.9|338.5|340.76|338.36|340.9|338.5|340.76|338.36|0
1654596210000|2022-06-07 10:03:30|340.9|338.5|340.89|338.49|340.9|338.5|340.76|338.36|0
1654596220000|2022-06-07 10:03:40|340.83|338.43|340.62|338.22|340.83|338.43|340.62|338.22|0
1654596230000|2022-06-07 10:03:50|340.76|338.36|340.76|338.36|340.76|338.36|340.76|338.36|0
1654596240000|2022-06-07 10:04:00|340.83|338.43|340.89|338.49|340.89|338.49|340.83|338.43|0
1654596260000|2022-06-07 10:04:20|340.76|338.36|340.76|338.36|340.76|338.36|340.76|338.36|0
1654596270000|2022-06-07 10:04:30|340.89|338.49|340.89|338.49|340.89|338.49|340.89|338.49|0
1654596280000|2022-06-07 10:04:40|340.83|338.43|340.76|338.36|340.83|338.43|340.76|338.36|0
1654596290000|2022-06-07 10:04:50|340.89|338.49|340.76|338.36|340.89|338.49|340.76|338.36|0
1654596300000|2022-06-07 10:05:00|340.89|338.49|340.89|338.49|340.89|338.49|340.89|338.49|0
1654596310000|2022-06-07 10:05:10|340.97|338.57|340.89|338.49|340.97|338.57|340.83|338.43|0
1654596320000|2022-06-07 10:05:20|340.76|338.36|340.89|338.49|340.89|338.49|340.76|338.36|0
1654596330000|2022-06-07 10:05:30|340.76|338.36|340.76|338.36|340.76|338.36|340.76|338.36|0
1654596340000|2022-06-07 10:05:40|340.83|338.43|340.89|338.49|340.89|338.49|340.83|338.43|0
1654596360000|2022-06-07 10:06:00|340.76|338.36|340.76|338.36|340.76|338.36|340.76|338.36|0
1654596390000|2022-06-07 10:06:30|340.69|338.29|340.76|338.36|340.76|338.36|340.69|338.29|0
1654596400000|2022-06-07 10:06:40|340.89|338.49|340.89|338.49|340.89|338.49|340.89|338.49|0
1654596410000|2022-06-07 10:06:50|340.83|338.43|340.76|338.36|340.83|338.43|340.76|338.36|0
1654596440000|2022-06-07 10:07:20|340.89|338.49|340.89|338.49|340.89|338.49|340.89|338.49|0
1654596450000|2022-06-07 10:07:30|340.62|338.22|340.62|338.22|340.62|338.22|340.62|338.22|0
1654596480000|2022-06-07 10:08:00|340.76|338.36|340.89|338.49|340.89|338.49|340.76|338.36|0
1654596490000|2022-06-07 10:08:10|340.76|338.36|340.89|338.49|340.89|338.49|340.76|338.36|0
1654596500000|2022-06-07 10:08:20|340.76|338.36|340.76|338.36|340.76|338.36|340.76|338.36|0
1654596510000|2022-06-07 10:08:30|340.83|338.43|340.89|338.49|340.89|338.49|340.76|338.36|0
1654596520000|2022-06-07 10:08:40|340.76|338.36|340.76|338.36|340.76|338.36|340.76|338.36|0
1654596570000|2022-06-07 10:09:30|340.83|338.43|340.89|338.49|340.89|338.49|340.83|338.43|0
1654596580000|2022-06-07 10:09:40|340.83|338.43|340.62|338.22|340.83|338.43|340.62|338.22|0
1654596590000|2022-06-07 10:09:50|340.69|338.29|340.69|338.29|340.69|338.29|340.69|338.29|0
1654596600000|2022-06-07 10:10:00|340.76|338.36|340.89|338.49|340.89|338.49|340.76|338.36|0
1654596610000|2022-06-07 10:10:10|340.75|338.35|340.83|338.43|340.83|338.43|340.75|338.35|0
1654596620000|2022-06-07 10:10:20|340.75|338.35|340.75|338.35|340.83|338.43|340.75|338.35|0
1654596640000|2022-06-07 10:10:40|340.62|338.22|340.75|338.35|340.75|338.35|340.62|338.22|0
1654596690000|2022-06-07 10:11:30|340.89|338.49|340.89|338.49|340.89|338.49|340.89|338.49|0
1654596700000|2022-06-07 10:11:40|340.83|338.43|340.75|338.35|340.83|338.43|340.75|338.35|0
1654596710000|2022-06-07 10:11:50|340.69|338.29|340.69|338.29|340.69|338.29|340.69|338.29|0
1654596720000|2022-06-07 10:12:00|340.62|338.22|340.62|338.22|340.69|338.29|340.62|338.22|0
1654596740000|2022-06-07 10:12:20|340.69|338.29|340.62|338.22|340.69|338.29|340.62|338.22|0
1654596750000|2022-06-07 10:12:30|340.83|338.43|340.75|338.35|340.83|338.43|340.75|338.35|0
1654596770000|2022-06-07 10:12:50|340.82|338.42|340.75|338.35|340.82|338.42|340.75|338.35|0
1654596830000|2022-06-07 10:13:50|340.82|338.42|340.82|338.42|340.82|338.42|340.75|338.35|0
1654596840000|2022-06-07 10:14:00|340.75|338.35|340.75|338.35|340.75|338.35|340.75|338.35|0
1654596850000|2022-06-07 10:14:10|340.89|338.49|340.89|338.49|340.89|338.49|340.89|338.49|0
1654596870000|2022-06-07 10:14:30|340.96|338.56|341.03|338.63|341.03|338.63|340.96|338.56|0
1654596880000|2022-06-07 10:14:40|340.89|338.49|340.89|338.49|340.89|338.49|340.89|338.49|0
1654596890000|2022-06-07 10:14:50|340.96|338.56|340.89|338.49|340.96|338.56|340.89|338.49|0
1654596900000|2022-06-07 10:15:00|340.96|338.56|340.89|338.49|340.96|338.56|340.89|338.49|0
1654596910000|2022-06-07 10:15:10|341.03|338.63|341.03|338.63|341.03|338.63|341.03|338.63|0
1654596920000|2022-06-07 10:15:20|341.3|338.9|341.3|338.9|341.3|338.9|341.3|338.9|0
1654596940000|2022-06-07 10:15:40|341.44|339.04|341.71|339.31|341.71|339.31|341.44|339.04|0
1654596950000|2022-06-07 10:15:50|341.3|338.9|341.51|339.11|341.51|339.11|341.3|338.9|0
1654596960000|2022-06-07 10:16:00|341.57|339.17|341.44|339.04|341.57|339.17|341.44|339.04|0
1654596970000|2022-06-07 10:16:10|341.57|339.17|341.44|339.04|341.57|339.17|341.44|339.04|0
1654596980000|2022-06-07 10:16:20|341.3|338.9|341.57|339.17|341.57|339.17|341.3|338.9|0
1654596990000|2022-06-07 10:16:30|341.71|339.31|342.12|339.72|342.12|339.72|341.57|339.17|0
1654597000000|2022-06-07 10:16:40|342.26|339.86|342.26|339.86|342.26|339.86|342.26|339.86|0
1654597010000|2022-06-07 10:16:50|342.4|340|342.4|340|342.4|340|342.4|340|0
1654597020000|2022-06-07 10:17:00|342.47|340.07|342.4|340|342.47|340.07|342.4|340|0
1654597030000|2022-06-07 10:17:10|342.53|340.13|342.67|340.27|342.81|340.41|342.53|340.13|0
1654597040000|2022-06-07 10:17:20|342.81|340.41|343.08|340.68|343.08|340.68|342.81|340.41|0
1654597050000|2022-06-07 10:17:30|343.36|340.96|343.22|340.82|343.5|341.1|343.22|340.82|0
1654597060000|2022-06-07 10:17:40|343.08|340.68|343.22|340.82|343.22|340.82|343.08|340.68|0
1654597070000|2022-06-07 10:17:50|343.36|340.96|343.36|340.96|343.36|340.96|343.36|340.96|0
1654597080000|2022-06-07 10:18:00|343.5|341.1|343.77|341.37|343.77|341.37|343.5|341.1|0
1654597090000|2022-06-07 10:18:10|343.91|341.51|344.18|341.78|344.18|341.78|343.91|341.51|0
1654597100000|2022-06-07 10:18:20|344.46|342.06|344.46|342.06|344.46|342.06|344.46|342.06|0
1654597110000|2022-06-07 10:18:30|344.32|341.92|344.46|342.06|344.46|342.06|344.26|341.86|0
1654597120000|2022-06-07 10:18:40|344.39|341.99|344.26|341.86|344.39|341.99|344.26|341.86|0
1654597130000|2022-06-07 10:18:50|344.32|341.92|344.74|342.34|344.74|342.34|344.32|341.92|0
1654597140000|2022-06-07 10:19:00|344.6|342.2|344.87|342.47|344.87|342.47|344.6|342.2|0
1654597150000|2022-06-07 10:19:10|345.15|342.75|345.01|342.61|345.15|342.75|344.87|342.47|0
1654597160000|2022-06-07 10:19:20|344.87|342.47|344.87|342.47|344.87|342.47|344.74|342.34|0
1654597170000|2022-06-07 10:19:30|344.74|342.34|344.87|342.47|344.87|342.47|344.74|342.34|0
1654597180000|2022-06-07 10:19:40|344.74|342.34|344.74|342.34|344.74|342.34|344.74|342.34|0
1654597190000|2022-06-07 10:19:50|344.87|342.47|345.01|342.61|345.01|342.61|344.87|342.47|0
1654597200000|2022-06-07 10:20:00|345.15|342.75|345.29|342.89|345.29|342.89|345.15|342.75|0
1654597210000|2022-06-07 10:20:10|345.15|342.75|344.6|342.2|345.15|342.75|344.6|342.2|0
1654597220000|2022-06-07 10:20:20|344.74|342.34|344.87|342.47|344.87|342.47|344.74|342.34|0
1654597230000|2022-06-07 10:20:30|345.01|342.61|345.29|342.89|345.29|342.89|345.01|342.61|0
1654597240000|2022-06-07 10:20:40|345.43|343.03|345.84|343.44|345.84|343.44|345.43|343.03|0
1654597250000|2022-06-07 10:20:50|345.7|343.3|345.56|343.16|345.7|343.3|345.56|343.16|0
1654597260000|2022-06-07 10:21:00|345.7|343.3|345.5|343.1|345.7|343.3|345.5|343.1|0
1654597270000|2022-06-07 10:21:10|345.43|343.03|345.29|342.89|345.43|343.03|345.15|342.75|0
1654597280000|2022-06-07 10:21:20|345.15|342.75|345.29|342.89|345.29|342.89|345.15|342.75|0
1654597290000|2022-06-07 10:21:30|345.08|342.68|345.15|342.75|345.15|342.75|345.01|342.61|0
1654597300000|2022-06-07 10:21:40|345.22|342.82|345.15|342.75|345.29|342.89|345.15|342.75|0
1654597320000|2022-06-07 10:22:00|345.29|342.89|345.84|343.44|345.84|343.44|345.29|342.89|0
1654597330000|2022-06-07 10:22:10|345.91|343.51|345.98|343.58|345.98|343.58|345.91|343.51|0
1654597340000|2022-06-07 10:22:20|346.12|343.72|346.67|344.27|346.67|344.27|346.12|343.72|0
1654597350000|2022-06-07 10:22:30|346.25|343.85|346.05|343.65|346.25|343.85|345.98|343.58|0
1654597360000|2022-06-07 10:22:40|346.25|343.85|345.98|343.58|346.39|343.99|345.98|343.58|0
1654597370000|2022-06-07 10:22:50|346.12|343.72|346.12|343.72|346.12|343.72|345.98|343.58|0
1654597380000|2022-06-07 10:23:00|346.05|343.65|346.05|343.65|346.12|343.72|346.05|343.65|0
1654597390000|2022-06-07 10:23:10|345.84|343.44|346.12|343.72|346.12|343.72|345.84|343.44|0
1654597410000|2022-06-07 10:23:30|345.98|343.58|345.7|343.3|345.98|343.58|345.7|343.3|0
1654597420000|2022-06-07 10:23:40|345.56|343.16|345.7|343.3|345.7|343.3|345.56|343.16|0
1654597430000|2022-06-07 10:23:50|345.63|343.23|345.7|343.3|345.7|343.3|345.63|343.23|0
1654597440000|2022-06-07 10:24:00|345.84|343.44|346.12|343.72|346.12|343.72|345.84|343.44|0
1654597450000|2022-06-07 10:24:10|346.39|343.99|346.39|343.99|346.39|343.99|346.39|343.99|0
1654597460000|2022-06-07 10:24:20|346.25|343.85|346.12|343.72|346.25|343.85|346.12|343.72|0
1654597470000|2022-06-07 10:24:30|345.84|343.44|345.84|343.44|345.84|343.44|345.84|343.44|0
1654597480000|2022-06-07 10:24:40|345.56|343.16|345.29|342.89|345.56|343.16|345.29|342.89|0
1654597490000|2022-06-07 10:24:50|345.15|342.75|345.15|342.75|345.15|342.75|345.15|342.75|0
1654597500000|2022-06-07 10:25:00|345.01|342.61|345.42|343.02|345.42|343.02|345.01|342.61|0
1654597510000|2022-06-07 10:25:10|345.29|342.89|344.87|342.47|345.29|342.89|344.87|342.47|0
1654597520000|2022-06-07 10:25:20|343.17|340.77|343.17|340.77|343.17|340.77|343.04|340.64|0
1654597530000|2022-06-07 10:25:30|343.31|340.91|344.49|342.09|344.63|342.23|343.31|340.91|0
1654597540000|2022-06-07 10:25:40|344.35|341.95|344.35|341.95|344.35|341.95|344.35|341.95|0
1654597550000|2022-06-07 10:25:50|344.49|342.09|344.42|342.02|344.49|342.09|344.42|342.02|0
1654597560000|2022-06-07 10:26:00|344.35|341.95|344.15|341.75|344.35|341.95|344.15|341.75|0
1654597570000|2022-06-07 10:26:10|344.21|341.81|344.08|341.68|344.29|341.89|344.08|341.68|0
1654597580000|2022-06-07 10:26:20|344.21|341.81|344.08|341.68|344.21|341.81|344.08|341.68|0
1654597590000|2022-06-07 10:26:30|344.21|341.81|344.15|341.75|344.21|341.81|344.15|341.75|0
1654597600000|2022-06-07 10:26:40|344.21|341.81|344.21|341.81|344.21|341.81|344.08|341.68|0
1654597610000|2022-06-07 10:26:50|344.01|341.61|344.08|341.68|344.08|341.68|344.01|341.61|0
1654597620000|2022-06-07 10:27:00|343.94|341.54|343.94|341.54|343.94|341.54|343.94|341.54|0
1654597630000|2022-06-07 10:27:10|343.8|341.4|343.18|340.78|343.8|341.4|343.18|340.78|0
1654597640000|2022-06-07 10:27:20|343.11|340.71|342.97|340.57|343.11|340.71|342.97|340.57|0
1654597650000|2022-06-07 10:27:30|343.11|340.71|343.11|340.71|343.11|340.71|342.97|340.57|0
1654597660000|2022-06-07 10:27:40|343.18|340.78|343.25|340.85|343.39|340.99|343.18|340.78|0
1654597670000|2022-06-07 10:27:50|343.11|340.71|343.18|340.78|343.18|340.78|342.97|340.57|0
1654597680000|2022-06-07 10:28:00|343.39|340.99|343.52|341.12|343.66|341.26|343.39|340.99|0
1654597700000|2022-06-07 10:28:20|343.66|341.26|343.46|341.06|343.66|341.26|343.46|341.06|0
1654597710000|2022-06-07 10:28:30|343.25|340.85|343.39|340.99|343.39|340.99|343.25|340.85|0
1654597720000|2022-06-07 10:28:40|343.25|340.85|343.25|340.85|343.25|340.85|343.25|340.85|0
1654597730000|2022-06-07 10:28:50|343.32|340.92|343.39|340.99|343.39|340.99|343.32|340.92|0
1654597740000|2022-06-07 10:29:00|343.52|341.12|343.66|341.26|343.66|341.26|343.52|341.12|0
1654597750000|2022-06-07 10:29:10|343.52|341.12|343.52|341.12|343.52|341.12|343.46|341.06|0
1654597760000|2022-06-07 10:29:20|343.46|341.06|343.52|341.12|343.52|341.12|343.38|340.98|0
1654597770000|2022-06-07 10:29:30|343.66|341.26|344.07|341.67|344.07|341.67|343.66|341.26|0
1654597780000|2022-06-07 10:29:40|343.94|341.54|344.07|341.67|344.07|341.67|343.94|341.54|0
1654597800000|2022-06-07 10:30:00|344.01|341.61|344.07|341.67|344.07|341.67|344.01|341.61|0
1654597810000|2022-06-07 10:30:10|343.94|341.54|343.73|341.33|343.94|341.54|343.66|341.26|0
1654597820000|2022-06-07 10:30:20|343.66|341.26|343.73|341.33|343.8|341.4|343.66|341.26|0
1654597830000|2022-06-07 10:30:30|343.66|341.26|343.87|341.47|343.94|341.54|343.66|341.26|0
1654597840000|2022-06-07 10:30:40|343.94|341.54|343.52|341.12|343.94|341.54|343.52|341.12|0
1654597850000|2022-06-07 10:30:50|343.38|340.98|343.25|340.85|343.38|340.98|343.11|340.71|0
1654597860000|2022-06-07 10:31:00|343.38|340.98|343.25|340.85|343.38|340.98|343.11|340.71|0
1654597870000|2022-06-07 10:31:10|343.11|340.71|343.11|340.71|343.11|340.71|343.11|340.71|0
1654597880000|2022-06-07 10:31:20|342.28|339.88|342.01|339.61|342.28|339.88|342.01|339.61|0
1654597890000|2022-06-07 10:31:30|342.15|339.75|342.15|339.75|342.15|339.75|342.01|339.61|0
1654597900000|2022-06-07 10:31:40|342.42|340.02|342.28|339.88|342.42|340.02|342.28|339.88|0
1654597910000|2022-06-07 10:31:50|342.15|339.75|342.42|340.02|342.42|340.02|342.15|339.75|0
1654597920000|2022-06-07 10:32:00|342.56|340.16|342.56|340.16|342.56|340.16|342.56|340.16|0
1654597930000|2022-06-07 10:32:10|342.7|340.3|342.49|340.09|342.7|340.3|342.49|340.09|0
1654597940000|2022-06-07 10:32:20|342.56|340.16|342.42|340.02|342.56|340.16|342.42|340.02|0
1654597950000|2022-06-07 10:32:30|342.14|339.74|342.14|339.74|342.22|339.82|342.14|339.74|0
1654597960000|2022-06-07 10:32:40|342.28|339.88|342.28|339.88|342.28|339.88|342.28|339.88|0
1654597970000|2022-06-07 10:32:50|342.35|339.95|342.35|339.95|342.35|339.95|342.35|339.95|0
1654597980000|2022-06-07 10:33:00|342.49|340.09|342.42|340.02|342.49|340.09|342.42|340.02|0
1654597990000|2022-06-07 10:33:10|342.49|340.09|342.56|340.16|342.69|340.29|342.49|340.09|0
1654598000000|2022-06-07 10:33:20|342.69|340.29|342.14|339.74|342.69|340.29|342.14|339.74|0
1654598010000|2022-06-07 10:33:30|342.01|339.61|342.14|339.74|342.14|339.74|342.01|339.61|0
1654598020000|2022-06-07 10:33:40|342.22|339.82|342.14|339.74|342.22|339.82|342.14|339.74|0
1654598030000|2022-06-07 10:33:50|342.08|339.68|341.94|339.54|342.14|339.74|341.94|339.54|0
1654598040000|2022-06-07 10:34:00|342.01|339.61|341.87|339.47|342.01|339.61|341.87|339.47|0
1654598050000|2022-06-07 10:34:10|341.73|339.33|341.87|339.47|341.87|339.47|341.73|339.33|0
1654598070000|2022-06-07 10:34:30|341.94|339.54|342.01|339.61|342.01|339.61|341.87|339.47|0
1654598080000|2022-06-07 10:34:40|341.94|339.54|342.01|339.61|342.01|339.61|341.94|339.54|0
1654598100000|2022-06-07 10:35:00|341.87|339.47|342.01|339.61|342.01|339.61|341.87|339.47|0
1654598110000|2022-06-07 10:35:10|342.14|339.74|341.87|339.47|342.14|339.74|341.87|339.47|0
1654598120000|2022-06-07 10:35:20|342.14|339.74|342.14|339.74|342.21|339.81|342.14|339.74|0
1654598130000|2022-06-07 10:35:30|342.01|339.61|342.01|339.61|342.01|339.61|342.01|339.61|0
1654598150000|2022-06-07 10:35:50|341.94|339.54|342.01|339.61|342.01|339.61|341.94|339.54|0
1654598160000|2022-06-07 10:36:00|342.14|339.74|342.08|339.68|342.14|339.74|342.08|339.68|0
1654598170000|2022-06-07 10:36:10|342.01|339.61|342.01|339.61|342.14|339.74|342.01|339.61|0
1654598180000|2022-06-07 10:36:20|341.59|339.19|341.46|339.06|341.73|339.33|341.46|339.06|0
1654598190000|2022-06-07 10:36:30|341.59|339.19|341.46|339.06|341.59|339.19|341.46|339.06|0
1654598200000|2022-06-07 10:36:40|341.32|338.92|341.46|339.06|341.46|339.06|341.18|338.78|0
1654598210000|2022-06-07 10:36:50|341.39|338.99|341.32|338.92|341.39|338.99|341.32|338.92|0
1654598220000|2022-06-07 10:37:00|341.39|338.99|341.32|338.92|341.46|339.06|341.32|338.92|0
1654598230000|2022-06-07 10:37:10|341.25|338.85|341.04|338.64|341.25|338.85|341.04|338.64|0
1654598240000|2022-06-07 10:37:20|340.5|338.1|340.63|338.23|340.63|338.23|340.5|338.1|0
1654598250000|2022-06-07 10:37:30|340.77|338.37|340.7|338.3|340.77|338.37|340.7|338.3|0
1654598260000|2022-06-07 10:37:40|340.63|338.23|341.18|338.78|341.18|338.78|340.63|338.23|0
1654598270000|2022-06-07 10:37:50|341.12|338.72|341.04|338.64|341.12|338.72|341.04|338.64|0
1654598280000|2022-06-07 10:38:00|340.98|338.58|341.04|338.64|341.04|338.64|340.98|338.58|0
1654598290000|2022-06-07 10:38:10|341.18|338.78|341.18|338.78|341.18|338.78|341.18|338.78|0
1654598300000|2022-06-07 10:38:20|341.04|338.64|341.04|338.64|341.04|338.64|341.04|338.64|0
1654598310000|2022-06-07 10:38:30|340.98|338.58|341.18|338.78|341.18|338.78|340.98|338.58|0
1654598320000|2022-06-07 10:38:40|341.04|338.64|341.18|338.78|341.18|338.78|341.04|338.64|0
1654598330000|2022-06-07 10:38:50|341.25|338.85|341.18|338.78|341.25|338.85|341.18|338.78|0
1654598340000|2022-06-07 10:39:00|341.04|338.64|341.04|338.64|341.04|338.64|341.04|338.64|0
1654598350000|2022-06-07 10:39:10|341.18|338.78|341.18|338.78|341.18|338.78|341.18|338.78|0
1654598360000|2022-06-07 10:39:20|341.04|338.64|340.77|338.37|341.04|338.64|340.77|338.37|0
1654598370000|2022-06-07 10:39:30|340.63|338.23|340.63|338.23|340.7|338.3|340.63|338.23|0
1654598380000|2022-06-07 10:39:40|340.7|338.3|340.77|338.37|340.77|338.37|340.7|338.3|0
1654598390000|2022-06-07 10:39:50|340.91|338.51|340.84|338.44|340.91|338.51|340.84|338.44|0
1654598400000|2022-06-07 10:40:00|340.77|338.37|340.63|338.23|340.77|338.37|340.63|338.23|0
1654598420000|2022-06-07 10:40:20|340.91|338.51|340.91|338.51|340.91|338.51|340.91|338.51|0
1654598430000|2022-06-07 10:40:30|340.98|338.58|341.04|338.64|341.04|338.64|340.98|338.58|0
1654598440000|2022-06-07 10:40:40|340.91|338.51|340.98|338.58|340.98|338.58|340.91|338.51|0
1654598450000|2022-06-07 10:40:50|340.91|338.51|341.04|338.64|341.04|338.64|340.91|338.51|0
1654598460000|2022-06-07 10:41:00|340.91|338.51|340.77|338.37|340.91|338.51|340.77|338.37|0
1654598470000|2022-06-07 10:41:10|340.84|338.44|340.9|338.5|340.9|338.5|340.63|338.23|0
1654598480000|2022-06-07 10:41:20|340.77|338.37|340.77|338.37|340.77|338.37|340.77|338.37|0
1654598490000|2022-06-07 10:41:30|340.84|338.44|340.9|338.5|340.9|338.5|340.84|338.44|0
1654598500000|2022-06-07 10:41:40|341.04|338.64|340.98|338.58|341.04|338.64|340.98|338.58|0
1654598510000|2022-06-07 10:41:50|340.9|338.5|341.04|338.64|341.04|338.64|340.9|338.5|0
1654598520000|2022-06-07 10:42:00|341.11|338.71|341.04|338.64|341.18|338.78|341.04|338.64|0
1654598530000|2022-06-07 10:42:10|341.11|338.71|341.18|338.78|341.18|338.78|341.11|338.71|0
1654598550000|2022-06-07 10:42:30|341.25|338.85|341.32|338.92|341.32|338.92|341.18|338.78|0
1654598560000|2022-06-07 10:42:40|341.39|338.99|341.32|338.92|341.39|338.99|341.32|338.92|0
1654598570000|2022-06-07 10:42:50|341.45|339.05|341.59|339.19|341.59|339.19|341.45|339.05|0
1654598580000|2022-06-07 10:43:00|341.45|339.05|342|339.6|342|339.6|341.45|339.05|0
1654598590000|2022-06-07 10:43:10|342.07|339.67|342.14|339.74|342.14|339.74|342.07|339.67|0
1654598600000|2022-06-07 10:43:20|342.28|339.88|342.14|339.74|342.28|339.88|342.14|339.74|0
1654598610000|2022-06-07 10:43:30|342.07|339.67|342.07|339.67|342.07|339.67|342.07|339.67|0
1654598620000|2022-06-07 10:43:40|342|339.6|341.86|339.46|342|339.6|341.86|339.46|0
1654598630000|2022-06-07 10:43:50|341.8|339.4|341.73|339.33|341.8|339.4|341.73|339.33|0
1654598640000|2022-06-07 10:44:00|341.59|339.19|341.86|339.46|341.86|339.46|341.59|339.19|0
1654598650000|2022-06-07 10:44:10|341.8|339.4|342|339.6|342.14|339.74|341.8|339.4|0
1654598660000|2022-06-07 10:44:20|342.07|339.67|342.28|339.88|342.28|339.88|342.07|339.67|0
1654598670000|2022-06-07 10:44:30|342.35|339.95|342.28|339.88|342.35|339.95|342.14|339.74|0
1654598680000|2022-06-07 10:44:40|342.41|340.01|342.49|340.09|342.49|340.09|342.41|340.01|0
1654598690000|2022-06-07 10:44:50|342.41|340.01|342.49|340.09|342.49|340.09|342.41|340.01|0
1654598700000|2022-06-07 10:45:00|342.41|340.01|342.49|340.09|342.55|340.15|342.41|340.01|0
1654598710000|2022-06-07 10:45:10|342.28|339.88|342.21|339.81|342.28|339.88|342.14|339.74|0
1654598720000|2022-06-07 10:45:20|342.14|339.74|342.14|339.74|342.14|339.74|342.14|339.74|0
1654598730000|2022-06-07 10:45:30|342.21|339.81|342.21|339.81|342.21|339.81|342.14|339.74|0
1654598740000|2022-06-07 10:45:40|342|339.6|341.8|339.4|342|339.6|341.8|339.4|0
1654598750000|2022-06-07 10:45:50|341.86|339.46|342|339.6|342.07|339.67|341.86|339.46|0
1654598760000|2022-06-07 10:46:00|341.93|339.53|342|339.6|342|339.6|341.93|339.53|0
1654598770000|2022-06-07 10:46:10|341.86|339.46|341.93|339.53|341.93|339.53|341.86|339.46|0
1654598780000|2022-06-07 10:46:20|341.86|339.46|341.59|339.19|341.86|339.46|341.59|339.19|0
1654598790000|2022-06-07 10:46:30|341.52|339.12|341.66|339.26|341.66|339.26|341.52|339.12|0
1654598800000|2022-06-07 10:46:40|341.59|339.19|341.31|338.91|341.59|339.19|341.31|338.91|0
1654598810000|2022-06-07 10:46:50|341.18|338.78|341.18|338.78|341.18|338.78|341.18|338.78|0
1654598820000|2022-06-07 10:47:00|341.25|338.85|341.45|339.05|341.45|339.05|341.25|338.85|0
1654598830000|2022-06-07 10:47:10|341.31|338.91|341.31|338.91|341.31|338.91|341.31|338.91|0
1654598840000|2022-06-07 10:47:20|341.45|339.05|341.38|338.98|341.45|339.05|341.38|338.98|0
1654598850000|2022-06-07 10:47:30|341.45|339.05|341.45|339.05|341.45|339.05|341.45|339.05|0
1654598860000|2022-06-07 10:47:40|341.52|339.12|341.59|339.19|341.59|339.19|341.52|339.12|0
1654598870000|2022-06-07 10:47:50|341.45|339.05|341.45|339.05|341.45|339.05|341.45|339.05|0
1654598880000|2022-06-07 10:48:00|341.31|338.91|341.31|338.91|341.31|338.91|341.31|338.91|0
1654598890000|2022-06-07 10:48:10|341.18|338.78|341.31|338.91|341.31|338.91|341.11|338.71|0
1654598900000|2022-06-07 10:48:20|341.59|339.19|341.45|339.05|341.59|339.19|341.45|339.05|0
1654598910000|2022-06-07 10:48:30|341.59|339.19|341.45|339.05|341.59|339.19|341.45|339.05|0
1654598920000|2022-06-07 10:48:40|341.25|338.85|340.9|338.5|341.25|338.85|340.9|338.5|0
1654598930000|2022-06-07 10:48:50|341.04|338.64|340.76|338.36|341.04|338.64|340.76|338.36|0
1654598940000|2022-06-07 10:49:00|340.49|338.09|340.35|337.95|340.49|338.09|340.35|337.95|0
1654598960000|2022-06-07 10:49:20|340.49|338.09|340.63|338.23|340.63|338.23|340.49|338.09|0
1654598970000|2022-06-07 10:49:30|340.49|338.09|340.49|338.09|340.49|338.09|340.49|338.09|0
1654598980000|2022-06-07 10:49:40|340.56|338.16|340.56|338.16|340.63|338.23|340.56|338.16|0
1654598990000|2022-06-07 10:49:50|340.63|338.23|340.63|338.23|340.63|338.23|340.63|338.23|0
1654599000000|2022-06-07 10:50:00|340.49|338.09|340.35|337.95|340.49|338.09|340.35|337.95|0
1654599010000|2022-06-07 10:50:10|340.42|338.02|340.42|338.02|340.42|338.02|340.42|338.02|0
1654599020000|2022-06-07 10:50:20|340.35|337.95|340.35|337.95|340.35|337.95|340.22|337.82|0
1654599030000|2022-06-07 10:50:30|339.94|337.54|340.01|337.61|340.01|337.61|339.94|337.54|0
1654599040000|2022-06-07 10:50:40|339.94|337.54|339.94|337.54|340.08|337.68|339.94|337.54|0
1654599050000|2022-06-07 10:50:50|339.8|337.4|339.67|337.27|339.94|337.54|339.67|337.27|0
1654599060000|2022-06-07 10:51:00|339.8|337.4|339.8|337.4|339.88|337.48|339.8|337.4|0
1654599070000|2022-06-07 10:51:10|339.94|337.54|340.97|338.57|340.97|338.57|339.94|337.54|0
1654599080000|2022-06-07 10:51:20|340.9|338.5|340.9|338.5|341.04|338.64|340.9|338.5|0
1654599090000|2022-06-07 10:51:30|340.97|338.57|340.9|338.5|340.97|338.57|340.9|338.5|0
1654599100000|2022-06-07 10:51:40|340.83|338.43|340.9|338.5|340.9|338.5|340.83|338.43|0
1654599110000|2022-06-07 10:51:50|340.63|338.23|340.35|337.95|340.63|338.23|340.35|337.95|0
1654599120000|2022-06-07 10:52:00|340.49|338.09|340.63|338.23|340.63|338.23|340.49|338.09|0
1654599130000|2022-06-07 10:52:10|340.49|338.09|340.35|337.95|340.49|338.09|340.35|337.95|0
1654599140000|2022-06-07 10:52:20|339.94|337.54|339.94|337.54|339.94|337.54|339.94|337.54|0
1654599150000|2022-06-07 10:52:30|339.8|337.4|340.08|337.68|340.08|337.68|339.8|337.4|0
1654599160000|2022-06-07 10:52:40|339.94|337.54|339.94|337.54|339.94|337.54|339.94|337.54|0
1654599170000|2022-06-07 10:52:50|340.08|337.68|340.21|337.81|340.21|337.81|340.08|337.68|0
1654599180000|2022-06-07 10:53:00|340.42|338.02|340.63|338.23|340.63|338.23|340.42|338.02|0
1654599190000|2022-06-07 10:53:10|340.35|337.95|340.49|338.09|340.49|338.09|340.35|337.95|0
1654599200000|2022-06-07 10:53:20|340.35|337.95|340.35|337.95|340.42|338.02|340.35|337.95|0
1654599210000|2022-06-07 10:53:30|340.21|337.81|340.08|337.68|340.21|337.81|340.08|337.68|0
1654599220000|2022-06-07 10:53:40|340.15|337.75|340.35|337.95|340.35|337.95|340.15|337.75|0
1654599240000|2022-06-07 10:54:00|340.21|337.81|340.49|338.09|340.49|338.09|340.21|337.81|0
1654599260000|2022-06-07 10:54:20|340.35|337.95|340.49|338.09|340.49|338.09|340.35|337.95|0
1654599270000|2022-06-07 10:54:30|340.62|338.22|340.62|338.22|340.62|338.22|340.62|338.22|0
1654599280000|2022-06-07 10:54:40|340.7|338.3|340.7|338.3|340.7|338.3|340.7|338.3|0
1654599290000|2022-06-07 10:54:50|340.62|338.22|340.49|338.09|340.62|338.22|340.49|338.09|0
1654599300000|2022-06-07 10:55:00|340.56|338.16|340.62|338.22|340.62|338.22|340.56|338.16|0
1654599320000|2022-06-07 10:55:20|340.35|337.95|340.35|337.95|340.35|337.95|340.35|337.95|0
1654599330000|2022-06-07 10:55:30|340.42|338.02|340.35|337.95|340.42|338.02|340.35|337.95|0
1654599340000|2022-06-07 10:55:40|340.49|338.09|340.35|337.95|340.49|338.09|340.35|337.95|0
1654599350000|2022-06-07 10:55:50|340.28|337.88|340.15|337.75|340.28|337.88|340.15|337.75|0
1654599360000|2022-06-07 10:56:00|340.21|337.81|340.35|337.95|340.35|337.95|340.21|337.81|0
1654599370000|2022-06-07 10:56:10|340.42|338.02|340.49|338.09|340.49|338.09|340.42|338.02|0
1654599380000|2022-06-07 10:56:20|340.35|337.95|340.62|338.22|340.62|338.22|340.35|337.95|0
1654599390000|2022-06-07 10:56:30|340.76|338.36|340.62|338.22|340.76|338.36|340.62|338.22|0
1654599400000|2022-06-07 10:56:40|340.49|338.09|340.49|338.09|340.62|338.22|340.49|338.09|0
1654599420000|2022-06-07 10:57:00|340.35|337.95|340.49|338.09|340.62|338.22|340.35|337.95|0
1654599430000|2022-06-07 10:57:10|340.62|338.22|340.35|337.95|340.62|338.22|340.35|337.95|0
1654599440000|2022-06-07 10:57:20|340.21|337.81|340.08|337.68|340.21|337.81|340.08|337.68|0
1654599450000|2022-06-07 10:57:30|339.94|337.54|340.21|337.81|340.21|337.81|339.94|337.54|0
1654599460000|2022-06-07 10:57:40|340.28|337.88|340.21|337.81|340.35|337.95|340.21|337.81|0
1654599470000|2022-06-07 10:57:50|340.15|337.75|340.28|337.88|340.28|337.88|340.15|337.75|0
1654599480000|2022-06-07 10:58:00|340.21|337.81|340.21|337.81|340.21|337.81|340.21|337.81|0
1654599490000|2022-06-07 10:58:10|340.07|337.67|340.21|337.81|340.21|337.81|340.07|337.67|0
1654599500000|2022-06-07 10:58:20|340.35|337.95|340.21|337.81|340.35|337.95|340.21|337.81|0
1654599520000|2022-06-07 10:58:40|340.35|337.95|340.35|337.95|340.35|337.95|340.35|337.95|0
1654599530000|2022-06-07 10:58:50|340.28|337.88|340.28|337.88|340.35|337.95|340.28|337.88|0
1654599540000|2022-06-07 10:59:00|340.35|337.95|340.42|338.02|340.42|338.02|340.28|337.88|0
1654599550000|2022-06-07 10:59:10|341.03|338.63|342.54|340.14|342.54|340.14|341.03|338.63|0
1654599560000|2022-06-07 10:59:20|344.75|342.35|346.41|344.01|347.38|344.98|344.75|342.35|0
1654599570000|2022-06-07 10:59:30|346.27|343.87|345.17|342.77|346.27|343.87|345.17|342.77|0
1654599580000|2022-06-07 10:59:40|345.44|343.04|346.83|344.43|347.24|344.84|345.44|343.04|0
1654599590000|2022-06-07 10:59:50|347.24|344.84|346.69|344.29|347.94|345.54|346.69|344.29|0
1654599600000|2022-06-07 11:00:00|346.97|344.57|346|343.6|346.97|344.57|346|343.6|0
1654599610000|2022-06-07 11:00:10|345.44|343.04|345.58|343.18|345.58|343.18|345.3|342.9|0
1654599620000|2022-06-07 11:00:20|345.1|342.7|345.1|342.7|345.1|342.7|345.03|342.63|0
1654599630000|2022-06-07 11:00:30|345.3|342.9|345.24|342.84|345.44|343.04|344.82|342.42|0
1654599640000|2022-06-07 11:00:40|344.89|342.49|344.75|342.35|344.89|342.49|344.34|341.94|0
1654599650000|2022-06-07 11:00:50|344.47|342.07|344.2|341.8|344.47|342.07|343.92|341.52|0
1654599660000|2022-06-07 11:01:00|344.47|342.07|344.61|342.21|344.82|342.42|344.47|342.07|0
1654599670000|2022-06-07 11:01:10|344.75|342.35|344.55|342.15|344.75|342.35|344.55|342.15|0
1654599680000|2022-06-07 11:01:20|345.3|342.9|344.75|342.35|345.3|342.9|344.75|342.35|0
1654599690000|2022-06-07 11:01:30|344.47|342.07|345.44|343.04|345.44|343.04|344.47|342.07|0
1654599700000|2022-06-07 11:01:40|345.16|342.76|345.03|342.63|345.16|342.76|344.75|342.35|0
1654599710000|2022-06-07 11:01:50|345.3|342.9|345.3|342.9|345.44|343.04|345.3|342.9|0
1654599720000|2022-06-07 11:02:00|345.03|342.63|344.89|342.49|345.16|342.76|344.89|342.49|0
1654599730000|2022-06-07 11:02:10|345.16|342.76|344.75|342.35|345.16|342.76|344.75|342.35|0
1654599740000|2022-06-07 11:02:20|344.47|342.07|344.61|342.21|344.89|342.49|344.47|342.07|0
1654599750000|2022-06-07 11:02:30|344.33|341.93|344.2|341.8|344.47|342.07|344.2|341.8|0
1654599760000|2022-06-07 11:02:40|344.33|341.93|344.89|342.49|344.89|342.49|344.33|341.93|0
1654599770000|2022-06-07 11:02:50|344.47|342.07|333.24|330.84|344.61|342.21|333.24|330.84|0
1654599780000|2022-06-07 11:03:00|333.17|330.77|333.44|331.04|333.44|331.04|332.96|330.56|0
1654599790000|2022-06-07 11:03:10|333.58|331.18|333.86|331.46|334|331.6|333.58|331.18|0
1654599800000|2022-06-07 11:03:20|333.72|331.32|338.01|335.61|338.09|335.69|333.66|331.26|0
1654599810000|2022-06-07 11:03:30|337.87|335.47|340.99|338.59|340.99|338.59|337.53|335.13|0
1654599820000|2022-06-07 11:03:40|340.85|338.45|340.85|338.45|340.85|338.45|340.72|338.32|0
1654599830000|2022-06-07 11:03:50|340.93|338.53|346.26|343.86|346.26|343.86|340.93|338.53|0
1654599840000|2022-06-07 11:04:00|357.45|355.05|343.29|340.89|357.66|355.26|343.29|340.89|0
1654599850000|2022-06-07 11:04:10|343.02|340.62|344.96|342.56|345.1|342.7|343.02|340.62|0
1654599860000|2022-06-07 11:04:20|345.1|342.7|345.38|342.98|345.38|342.98|345.1|342.7|0
1654599870000|2022-06-07 11:04:30|345.51|343.11|345.38|342.98|345.51|343.11|345.38|342.98|0
1654599880000|2022-06-07 11:04:40|345.31|342.91|344.96|342.56|345.31|342.91|344.96|342.56|0
1654599890000|2022-06-07 11:04:50|345.1|342.7|345.1|342.7|345.1|342.7|345.1|342.7|0
1654599900000|2022-06-07 11:05:00|345.37|342.97|345.1|342.7|345.37|342.97|345.1|342.7|0
1654599910000|2022-06-07 11:05:10|345.24|342.84|345.1|342.7|345.24|342.84|344.96|342.56|0
1654599920000|2022-06-07 11:05:20|345.24|342.84|345.51|343.11|345.65|343.25|345.24|342.84|0
1654599930000|2022-06-07 11:05:30|345.37|342.97|345.24|342.84|345.37|342.97|345.24|342.84|0
1654599940000|2022-06-07 11:05:40|345.37|342.97|345.37|342.97|345.37|342.97|345.1|342.7|0
1654599950000|2022-06-07 11:05:50|345.65|343.25|345.65|343.25|345.65|343.25|345.65|343.25|0
1654599960000|2022-06-07 11:06:00|345.51|343.11|345.51|343.11|345.79|343.39|345.51|343.11|0
1654599970000|2022-06-07 11:06:10|345.65|343.25|346.06|343.66|346.06|343.66|345.65|343.25|0
1654599980000|2022-06-07 11:06:20|346.2|343.8|346.06|343.66|346.2|343.8|346.06|343.66|0
1654599990000|2022-06-07 11:06:30|346.34|343.94|346.48|344.08|346.69|344.29|346.34|343.94|0
1654600000000|2022-06-07 11:06:40|346.34|343.94|346.75|344.35|346.75|344.35|346.34|343.94|0
1654600010000|2022-06-07 11:06:50|347.03|344.63|346.89|344.49|347.03|344.63|346.89|344.49|0
1654600020000|2022-06-07 11:07:00|347.03|344.63|347.03|344.63|347.17|344.77|347.03|344.63|0
1654600030000|2022-06-07 11:07:10|346.89|344.49|347.17|344.77|347.17|344.77|346.89|344.49|0
1654600040000|2022-06-07 11:07:20|347.03|344.63|346.89|344.49|347.03|344.63|346.89|344.49|0
1654600050000|2022-06-07 11:07:30|347.03|344.63|347.03|344.63|347.17|344.77|347.03|344.63|0
1654600060000|2022-06-07 11:07:40|347.17|344.77|347.58|345.18|347.58|345.18|347.17|344.77|0
1654600070000|2022-06-07 11:07:50|347.45|345.05|347.38|344.98|347.45|345.05|347.31|344.91|0
1654600080000|2022-06-07 11:08:00|347.31|344.91|347.17|344.77|347.31|344.91|347.03|344.63|0
1654600090000|2022-06-07 11:08:10|347.45|345.05|347.86|345.46|347.86|345.46|347.45|345.05|0
1654600100000|2022-06-07 11:08:20|347.58|345.18|348|345.6|348|345.6|347.58|345.18|0
1654600110000|2022-06-07 11:08:30|348.28|345.88|348.42|346.02|348.42|346.02|348.28|345.88|0
1654600120000|2022-06-07 11:08:40|348.55|346.15|348.55|346.15|348.55|346.15|348.14|345.74|0
1654600130000|2022-06-07 11:08:50|348.83|346.43|348.69|346.29|348.83|346.43|348.69|346.29|0
1654600140000|2022-06-07 11:09:00|348.63|346.23|348.69|346.29|348.69|346.29|348.63|346.23|0
1654600150000|2022-06-07 11:09:10|348.83|346.43|349.11|346.71|349.11|346.71|348.83|346.43|0
1654600160000|2022-06-07 11:09:20|349.25|346.85|349.39|346.99|349.67|347.27|349.25|346.85|0
1654600170000|2022-06-07 11:09:30|349.25|346.85|349.39|346.99|349.53|347.13|349.25|346.85|0
1654600180000|2022-06-07 11:09:40|349.25|346.85|349.25|346.85|349.25|346.85|348.97|346.57|0
1654600190000|2022-06-07 11:09:50|349.46|347.06|349.53|347.13|349.53|347.13|349.39|346.99|0
1654600200000|2022-06-07 11:10:00|349.94|347.54|350.22|347.82|350.22|347.82|349.8|347.4|0
1654600210000|2022-06-07 11:10:10|351.34|348.94|352.03|349.63|352.03|349.63|351.34|348.94|0
1654600220000|2022-06-07 11:10:20|352.17|349.77|352.17|349.77|352.31|349.91|352.17|349.77|0
1654600230000|2022-06-07 11:10:30|351.89|349.49|352.45|350.05|352.45|350.05|351.89|349.49|0
1654600240000|2022-06-07 11:10:40|353.01|350.61|353.15|350.75|353.43|351.03|353.01|350.61|0
1654600250000|2022-06-07 11:10:50|353.79|351.39|353.43|351.03|353.79|351.39|353.29|350.89|0
1654600260000|2022-06-07 11:11:00|353.29|350.89|353.15|350.75|353.29|350.89|352.87|350.47|0
1654600270000|2022-06-07 11:11:10|353.29|350.89|353.01|350.61|353.43|351.03|353.01|350.61|0
1654600280000|2022-06-07 11:11:20|352.73|350.33|352.81|350.41|352.87|350.47|352.73|350.33|0
1654600290000|2022-06-07 11:11:30|352.73|350.33|352.73|350.33|352.73|350.33|352.45|350.05|0
1654600300000|2022-06-07 11:11:40|352.45|350.05|352.73|350.33|352.87|350.47|352.45|350.05|0
1654600310000|2022-06-07 11:11:50|352.87|350.47|353.15|350.75|353.15|350.75|352.73|350.33|0
1654600320000|2022-06-07 11:12:00|353.01|350.61|352.39|349.99|353.01|350.61|352.39|349.99|0
1654600330000|2022-06-07 11:12:10|352.31|349.91|352.31|349.91|352.45|350.05|352.31|349.91|0
1654600340000|2022-06-07 11:12:20|352.53|350.13|353.01|350.61|353.01|350.61|352.53|350.13|0
1654600350000|2022-06-07 11:12:30|352.87|350.47|353.15|350.75|353.15|350.75|352.87|350.47|0
1654600360000|2022-06-07 11:12:40|353.57|351.17|353.85|351.45|353.85|351.45|353.57|351.17|0
1654600370000|2022-06-07 11:12:50|354.41|352.01|354.13|351.73|354.55|352.15|354.13|351.73|0
1654600380000|2022-06-07 11:13:00|353.57|351.17|353.71|351.31|353.71|351.31|353.57|351.17|0
1654600390000|2022-06-07 11:13:10|353.99|351.59|353.99|351.59|353.99|351.59|353.85|351.45|0
1654600400000|2022-06-07 11:13:20|354.13|351.73|353.99|351.59|354.55|352.15|353.99|351.59|0
1654600410000|2022-06-07 11:13:30|353.85|351.45|354.27|351.87|354.27|351.87|353.85|351.45|0
1654600420000|2022-06-07 11:13:40|354.13|351.73|353.85|351.45|354.13|351.73|353.85|351.45|0
1654600430000|2022-06-07 11:13:50|353.99|351.59|353.99|351.59|353.99|351.59|353.99|351.59|0
1654600440000|2022-06-07 11:14:00|354.13|351.73|354.83|352.43|354.83|352.43|354.13|351.73|0
1654600450000|2022-06-07 11:14:10|354.69|352.29|354.41|352.01|354.69|352.29|354.13|351.73|0
1654600460000|2022-06-07 11:14:20|352.17|349.77|352.17|349.77|352.31|349.91|352.17|349.77|0
1654600470000|2022-06-07 11:14:30|352.03|349.63|353.06|350.66|353.06|350.66|352.03|349.63|0
1654600480000|2022-06-07 11:14:40|353.2|350.8|352.63|350.23|353.2|350.8|352.63|350.23|0
1654600500000|2022-06-07 11:15:00|352.71|350.31|353.2|350.8|353.2|350.8|352.71|350.31|0
1654600510000|2022-06-07 11:15:10|353.13|350.73|352.77|350.37|353.13|350.73|352.77|350.37|0
1654600520000|2022-06-07 11:15:20|352.63|350.23|352.49|350.09|352.63|350.23|352.49|350.09|0
1654600530000|2022-06-07 11:15:30|352.63|350.23|352.43|350.03|352.63|350.23|352.43|350.03|0
1654600540000|2022-06-07 11:15:40|352.49|350.09|352.49|350.09|352.49|350.09|352.29|349.89|0
1654600550000|2022-06-07 11:15:50|352.35|349.95|352.21|349.81|352.35|349.95|352.21|349.81|0
1654600560000|2022-06-07 11:16:00|352.15|349.75|352.07|349.67|352.21|349.81|352.07|349.67|0
1654600570000|2022-06-07 11:16:10|352.21|349.81|352.29|349.89|352.29|349.89|352.15|349.75|0
1654600580000|2022-06-07 11:16:20|352.15|349.75|352.01|349.61|352.15|349.75|351.93|349.53|0
1654600590000|2022-06-07 11:16:30|351.51|349.11|351.51|349.11|351.51|349.11|351.51|349.11|0
1654600600000|2022-06-07 11:16:40|351.37|348.97|351.37|348.97|351.37|348.97|351.37|348.97|0
1654600610000|2022-06-07 11:16:50|351.23|348.83|350.81|348.41|351.23|348.83|350.81|348.41|0
1654600620000|2022-06-07 11:17:00|350.67|348.27|350.25|347.85|350.67|348.27|350.25|347.85|0
1654600630000|2022-06-07 11:17:10|350.67|348.27|349.91|347.51|350.67|348.27|349.91|347.51|0
1654600640000|2022-06-07 11:17:20|349.83|347.43|349.83|347.43|349.83|347.43|349.83|347.43|0
1654600650000|2022-06-07 11:17:30|350.05|347.65|350.39|347.99|350.39|347.99|350.05|347.65|0
1654600660000|2022-06-07 11:17:40|350.53|348.13|350.47|348.07|350.53|348.13|350.39|347.99|0
1654600670000|2022-06-07 11:17:50|350.53|348.13|350.25|347.85|350.53|348.13|350.19|347.79|0
1654600680000|2022-06-07 11:18:00|350.39|347.99|350.39|347.99|350.39|347.99|350.25|347.85|0
1654600690000|2022-06-07 11:18:10|350.53|348.13|350.39|347.99|350.53|348.13|350.39|347.99|0
1654600700000|2022-06-07 11:18:20|350.47|348.07|350.53|348.13|350.67|348.27|350.47|348.07|0
1654600710000|2022-06-07 11:18:30|350.67|348.27|350.53|348.13|350.67|348.27|350.53|348.13|0
1654600720000|2022-06-07 11:18:40|350.39|347.99|349.83|347.43|350.39|347.99|349.83|347.43|0
1654600730000|2022-06-07 11:18:50|349.91|347.51|349.97|347.57|349.97|347.57|349.83|347.43|0
1654600740000|2022-06-07 11:19:00|349.83|347.43|349.69|347.29|349.83|347.43|349.69|347.29|0
1654600750000|2022-06-07 11:19:10|349.83|347.43|350.25|347.85|350.25|347.85|349.83|347.43|0
1654600760000|2022-06-07 11:19:20|349.97|347.57|349.56|347.16|349.97|347.57|349.56|347.16|0
1654600770000|2022-06-07 11:19:30|349.14|346.74|349.42|347.02|349.42|347.02|349.14|346.74|0
1654600780000|2022-06-07 11:19:40|349.55|347.15|349.55|347.15|349.97|347.57|349.55|347.15|0
1654600790000|2022-06-07 11:19:50|349.83|347.43|349.49|347.09|349.83|347.43|349.49|347.09|0
1654600800000|2022-06-07 11:20:00|349.28|346.88|349.28|346.88|349.55|347.15|349.28|346.88|0
1654600810000|2022-06-07 11:20:10|349.42|347.02|349.28|346.88|349.42|347.02|349.28|346.88|0
1654600820000|2022-06-07 11:20:20|349.42|347.02|349.63|347.23|349.69|347.29|349.42|347.02|0
1654600830000|2022-06-07 11:20:30|349.69|347.29|349.69|347.29|349.97|347.57|349.69|347.29|0
1654600840000|2022-06-07 11:20:40|349.97|347.57|349.91|347.51|349.97|347.57|349.83|347.43|0
1654600850000|2022-06-07 11:20:50|349.97|347.57|349.97|347.57|350.11|347.71|349.83|347.43|0
1654600860000|2022-06-07 11:21:00|350.11|347.71|350.25|347.85|350.25|347.85|350.05|347.65|0
1654600870000|2022-06-07 11:21:10|350.11|347.71|350.32|347.92|350.39|347.99|350.11|347.71|0
1654600880000|2022-06-07 11:21:20|350.39|347.99|350.46|348.06|350.46|348.06|350.18|347.78|0
1654600890000|2022-06-07 11:21:30|350.39|347.99|350.25|347.85|350.39|347.99|350.25|347.85|0
1654600900000|2022-06-07 11:21:40|350.11|347.71|351.2|348.8|351.2|348.8|349.83|347.43|0
1654600910000|2022-06-07 11:21:50|351.4|349|351.4|349|351.4|349|351.4|349|0
1654600920000|2022-06-07 11:22:00|351.54|349.14|351.27|348.87|351.54|349.14|351.27|348.87|0
1654600930000|2022-06-07 11:22:10|351.2|348.8|351.4|349|351.4|349|351.13|348.73|0
1654600940000|2022-06-07 11:22:20|351.13|348.73|350.92|348.52|351.13|348.73|350.71|348.31|0
1654600950000|2022-06-07 11:22:30|351.13|348.73|350.92|348.52|351.13|348.73|350.92|348.52|0
1654600960000|2022-06-07 11:22:40|350.99|348.59|350.43|348.03|350.99|348.59|350.43|348.03|0
1654600970000|2022-06-07 11:22:50|350.5|348.1|350.57|348.17|350.57|348.17|350.5|348.1|0
1654600980000|2022-06-07 11:23:00|350.71|348.31|350.43|348.03|350.71|348.31|350.43|348.03|0
1654600990000|2022-06-07 11:23:10|350.71|348.31|350.57|348.17|350.71|348.31|350.57|348.17|0
1654601000000|2022-06-07 11:23:20|350.43|348.03|350.57|348.17|350.57|348.17|350.43|348.03|0
1654601010000|2022-06-07 11:23:30|350.43|348.03|350.36|347.96|350.43|348.03|350.36|347.96|0
1654601020000|2022-06-07 11:23:40|350.43|348.03|350.43|348.03|350.43|348.03|350.29|347.89|0
1654601030000|2022-06-07 11:23:50|350.57|348.17|350.57|348.17|350.71|348.31|350.57|348.17|0
1654601040000|2022-06-07 11:24:00|350.43|348.03|350.5|348.1|350.57|348.17|350.43|348.03|0
1654601050000|2022-06-07 11:24:10|350.57|348.17|350.43|348.03|350.57|348.17|350.43|348.03|0
1654601060000|2022-06-07 11:24:20|350.5|348.1|350.29|347.89|350.5|348.1|350.29|347.89|0
1654601070000|2022-06-07 11:24:30|350.22|347.82|350.43|348.03|350.43|348.03|350.22|347.82|0
1654601080000|2022-06-07 11:24:40|350.29|347.89|350.29|347.89|350.29|347.89|350.22|347.82|0
1654601090000|2022-06-07 11:24:50|350.43|348.03|350.29|347.89|350.43|348.03|350.29|347.89|0
1654601100000|2022-06-07 11:25:00|350.36|347.96|350.29|347.89|350.36|347.96|350.29|347.89|0
1654601110000|2022-06-07 11:25:10|350.15|347.75|350.15|347.75|350.29|347.89|350.15|347.75|0
1654601120000|2022-06-07 11:25:20|350.01|347.61|350.29|347.89|350.29|347.89|350.01|347.61|0
1654601130000|2022-06-07 11:25:30|350.36|347.96|350.43|348.03|350.57|348.17|350.36|347.96|0
1654601140000|2022-06-07 11:25:40|350.5|348.1|350.71|348.31|350.71|348.31|350.5|348.1|0
1654601150000|2022-06-07 11:25:50|350.43|348.03|350.29|347.89|350.43|348.03|350.29|347.89|0
1654601160000|2022-06-07 11:26:00|350.71|348.31|350.78|348.38|350.78|348.38|350.71|348.31|0
1654601170000|2022-06-07 11:26:10|350.85|348.45|350.71|348.31|350.85|348.45|350.57|348.17|0
1654601180000|2022-06-07 11:26:20|350.84|348.44|350.71|348.31|350.84|348.44|350.71|348.31|0
1654601190000|2022-06-07 11:26:30|350.57|348.17|350.57|348.17|350.57|348.17|350.57|348.17|0
1654601200000|2022-06-07 11:26:40|350.5|348.1|350.71|348.31|350.71|348.31|350.5|348.1|0
1654601210000|2022-06-07 11:26:50|350.84|348.44|350.84|348.44|350.84|348.44|350.71|348.31|0
1654601220000|2022-06-07 11:27:00|350.98|348.58|350.71|348.31|351.2|348.8|350.71|348.31|0
1654601230000|2022-06-07 11:27:10|350.5|348.1|350.15|347.75|350.5|348.1|350.15|347.75|0
1654601240000|2022-06-07 11:27:20|349.87|347.47|349.87|347.47|349.87|347.47|349.87|347.47|0
1654601250000|2022-06-07 11:27:30|349.8|347.4|349.66|347.26|349.8|347.4|349.66|347.26|0
1654601260000|2022-06-07 11:27:40|349.87|347.47|349.73|347.33|349.87|347.47|349.66|347.26|0
1654601270000|2022-06-07 11:27:50|349.87|347.47|349.8|347.4|349.94|347.54|349.8|347.4|0
1654601280000|2022-06-07 11:28:00|349.73|347.33|349.87|347.47|350.01|347.61|349.73|347.33|0
1654601290000|2022-06-07 11:28:10|350.01|347.61|349.73|347.33|350.01|347.61|349.73|347.33|0
1654601300000|2022-06-07 11:28:20|349.52|347.12|349.59|347.19|349.59|347.19|349.52|347.12|0
1654601310000|2022-06-07 11:28:30|349.45|347.05|349.45|347.05|349.45|347.05|349.45|347.05|0
1654601320000|2022-06-07 11:28:40|349.59|347.19|349.45|347.05|349.66|347.26|349.45|347.05|0
1654601330000|2022-06-07 11:28:50|349.59|347.19|349.73|347.33|349.73|347.33|349.59|347.19|0
1654601340000|2022-06-07 11:29:00|349.45|347.05|348.9|346.5|349.45|347.05|348.83|346.43|0
1654601350000|2022-06-07 11:29:10|349.03|346.63|349.17|346.77|349.17|346.77|349.03|346.63|0
1654601360000|2022-06-07 11:29:20|349.03|346.63|349.17|346.77|349.17|346.77|349.03|346.63|0
1654601370000|2022-06-07 11:29:30|348.9|346.5|348.34|345.94|348.9|346.5|348.34|345.94|0
1654601380000|2022-06-07 11:29:40|348.55|346.15|348.48|346.08|348.62|346.22|348.48|346.08|0
1654601390000|2022-06-07 11:29:50|348.76|346.36|348.9|346.5|349.03|346.63|348.76|346.36|0
1654601400000|2022-06-07 11:30:00|349.03|346.63|349.45|347.05|349.45|347.05|349.03|346.63|0
1654601410000|2022-06-07 11:30:10|349.31|346.91|349.31|346.91|349.45|347.05|349.31|346.91|0
1654601420000|2022-06-07 11:30:20|349.03|346.63|349.11|346.71|349.17|346.77|349.03|346.63|0
1654601430000|2022-06-07 11:30:30|348.83|346.43|348.89|346.49|348.89|346.49|348.76|346.36|0
1654601440000|2022-06-07 11:30:40|348.76|346.36|348.62|346.22|348.76|346.36|348.62|346.22|0
1654601450000|2022-06-07 11:30:50|348.76|346.36|349.17|346.77|349.17|346.77|348.76|346.36|0
1654601460000|2022-06-07 11:31:00|348.97|346.57|348.76|346.36|349.03|346.63|348.76|346.36|0
1654601470000|2022-06-07 11:31:10|348.89|346.49|348.76|346.36|348.89|346.49|348.62|346.22|0
1654601480000|2022-06-07 11:31:20|348.89|346.49|349.17|346.77|349.17|346.77|348.89|346.49|0
1654601490000|2022-06-07 11:31:30|348.89|346.49|348.62|346.22|348.89|346.49|348.62|346.22|0
1654601500000|2022-06-07 11:31:40|348.89|346.49|348.89|346.49|349.03|346.63|348.89|346.49|0
1654601510000|2022-06-07 11:31:50|349.03|346.63|349.17|346.77|349.17|346.77|349.03|346.63|0
1654601520000|2022-06-07 11:32:00|349.03|346.63|349.03|346.63|349.03|346.63|348.89|346.49|0
1654601530000|2022-06-07 11:32:10|348.89|346.49|349.03|346.63|349.03|346.63|348.89|346.49|0
1654601540000|2022-06-07 11:32:20|348.62|346.22|348.76|346.36|349.03|346.63|348.62|346.22|0
1654601550000|2022-06-07 11:32:30|348.89|346.49|348.89|346.49|348.89|346.49|348.89|346.49|0
1654601560000|2022-06-07 11:32:40|349.03|346.63|348.89|346.49|349.03|346.63|348.89|346.49|0
1654601570000|2022-06-07 11:32:50|349.03|346.63|349.03|346.63|349.03|346.63|349.03|346.63|0
1654601580000|2022-06-07 11:33:00|348.89|346.49|349.17|346.77|349.17|346.77|348.89|346.49|0
1654601590000|2022-06-07 11:33:10|349.03|346.63|349.17|346.77|349.17|346.77|349.03|346.63|0
1654601600000|2022-06-07 11:33:20|349.31|346.91|349.31|346.91|349.31|346.91|349.31|346.91|0
1654601610000|2022-06-07 11:33:30|349.45|347.05|349.17|346.77|349.45|347.05|349.17|346.77|0
1654601620000|2022-06-07 11:33:40|349.03|346.63|349.31|346.91|349.31|346.91|349.03|346.63|0
1654601630000|2022-06-07 11:33:50|349.17|346.77|349.17|346.77|349.31|346.91|349.17|346.77|0
1654601640000|2022-06-07 11:34:00|349.1|346.7|349.17|346.77|349.17|346.77|349.03|346.63|0
1654601650000|2022-06-07 11:34:10|349.03|346.63|348.75|346.35|349.03|346.63|348.75|346.35|0
1654601660000|2022-06-07 11:34:20|348.83|346.43|348.2|345.8|348.83|346.43|348.2|345.8|0
1654601670000|2022-06-07 11:34:30|348.34|345.94|348.48|346.08|348.48|346.08|348.13|345.73|0
1654601680000|2022-06-07 11:34:40|348.2|345.8|348.2|345.8|348.2|345.8|348.2|345.8|0
1654601690000|2022-06-07 11:34:50|348.48|346.08|348.48|346.08|348.48|346.08|348.34|345.94|0
1654601700000|2022-06-07 11:35:00|348.41|346.01|348.34|345.94|348.48|346.08|348.34|345.94|0
1654601710000|2022-06-07 11:35:10|348.48|346.08|348.48|346.08|348.48|346.08|348.48|346.08|0
1654601720000|2022-06-07 11:35:20|348.62|346.22|348.89|346.49|348.89|346.49|348.62|346.22|0
1654601730000|2022-06-07 11:35:30|348.61|346.21|348.48|346.08|348.61|346.21|348.34|345.94|0
1654601740000|2022-06-07 11:35:40|348.34|345.94|348.06|345.66|348.34|345.94|348.06|345.66|0
1654601750000|2022-06-07 11:35:50|347.92|345.52|348.06|345.66|348.13|345.73|347.92|345.52|0
1654601760000|2022-06-07 11:36:00|348.13|345.73|347.99|345.59|348.27|345.87|347.99|345.59|0
1654601770000|2022-06-07 11:36:10|347.92|345.52|348.06|345.66|348.06|345.66|347.92|345.52|0
1654601780000|2022-06-07 11:36:20|347.92|345.52|348.06|345.66|348.06|345.66|347.92|345.52|0
1654601790000|2022-06-07 11:36:30|348.2|345.8|348.06|345.66|348.2|345.8|348.06|345.66|0
1654601800000|2022-06-07 11:36:40|347.92|345.52|348.27|345.87|348.27|345.87|347.92|345.52|0
1654601810000|2022-06-07 11:36:50|348.34|345.94|348.34|345.94|348.34|345.94|348.34|345.94|0
1654601830000|2022-06-07 11:37:10|348.41|346.01|348.34|345.94|348.41|346.01|348.34|345.94|0
1654601840000|2022-06-07 11:37:20|348.27|345.87|348.34|345.94|348.34|345.94|348.27|345.87|0
1654601850000|2022-06-07 11:37:30|348.2|345.8|348.2|345.8|348.34|345.94|348.2|345.8|0
1654601860000|2022-06-07 11:37:40|348.34|345.94|348.34|345.94|348.34|345.94|348.34|345.94|0
1654601870000|2022-06-07 11:37:50|348.2|345.8|347.92|345.52|348.2|345.8|347.92|345.52|0
1654601880000|2022-06-07 11:38:00|348.06|345.66|348.34|345.94|348.34|345.94|348.06|345.66|0
1654601890000|2022-06-07 11:38:10|348.61|346.21|348.61|346.21|348.61|346.21|348.47|346.07|0
1654601900000|2022-06-07 11:38:20|348.47|346.07|348.13|345.73|348.47|346.07|348.13|345.73|0
1654601910000|2022-06-07 11:38:30|348.2|345.8|348.34|345.94|348.34|345.94|348.2|345.8|0
1654601920000|2022-06-07 11:38:40|348.41|346.01|348.41|346.01|348.41|346.01|348.41|346.01|0
1654601930000|2022-06-07 11:38:50|348.34|345.94|348.34|345.94|348.47|346.07|348.34|345.94|0
1654601940000|2022-06-07 11:39:00|348.27|345.87|348.41|346.01|348.41|346.01|348.27|345.87|0
1654601950000|2022-06-07 11:39:10|348.34|345.94|348.06|345.66|348.34|345.94|348.06|345.66|0
1654601960000|2022-06-07 11:39:20|348.2|345.8|348.2|345.8|348.2|345.8|348.2|345.8|0
1654601980000|2022-06-07 11:39:40|348.34|345.94|348.34|345.94|348.34|345.94|348.34|345.94|0
1654601990000|2022-06-07 11:39:50|348.47|346.07|348.34|345.94|348.47|346.07|348.34|345.94|0
1654602000000|2022-06-07 11:40:00|348.13|345.73|348.13|345.73|348.13|345.73|348.13|345.73|0
1654602010000|2022-06-07 11:40:10|348.47|346.07|348.61|346.21|348.61|346.21|348.47|346.07|0
1654602020000|2022-06-07 11:40:20|348.75|346.35|348.75|346.35|348.75|346.35|348.75|346.35|0
1654602030000|2022-06-07 11:40:30|348.61|346.21|348.47|346.07|348.61|346.21|348.47|346.07|0
1654602040000|2022-06-07 11:40:40|348.61|346.21|348.55|346.15|348.61|346.21|348.47|346.07|0
1654602050000|2022-06-07 11:40:50|348.61|346.21|348.75|346.35|348.75|346.35|348.61|346.21|0
1654602060000|2022-06-07 11:41:00|349.03|346.63|349.03|346.63|349.03|346.63|349.03|346.63|0
1654602070000|2022-06-07 11:41:10|349.17|346.77|349.17|346.77|349.17|346.77|349.17|346.77|0
1654602080000|2022-06-07 11:41:20|349.03|346.63|348.89|346.49|349.03|346.63|348.89|346.49|0
1654602090000|2022-06-07 11:41:30|349.03|346.63|348.89|346.49|349.03|346.63|348.89|346.49|0
1654602100000|2022-06-07 11:41:40|348.96|346.56|349.03|346.63|349.03|346.63|348.75|346.35|0
1654602110000|2022-06-07 11:41:50|349.1|346.7|349.17|346.77|349.17|346.77|349.03|346.63|0
1654602120000|2022-06-07 11:42:00|349.03|346.63|349.17|346.77|349.17|346.77|349.03|346.63|0
1654602130000|2022-06-07 11:42:10|349.1|346.7|349.17|346.77|349.17|346.77|349.1|346.7|0
1654602150000|2022-06-07 11:42:30|349.24|346.84|349.17|346.77|349.24|346.84|349.1|346.7|0
1654602160000|2022-06-07 11:42:40|349.24|346.84|349.17|346.77|349.24|346.84|349.17|346.77|0
1654602180000|2022-06-07 11:43:00|349.1|346.7|349.17|346.77|349.17|346.77|349.1|346.7|0
1654602240000|2022-06-07 11:44:00|349.03|346.63|349.17|346.77|349.17|346.77|349.03|346.63|0
1654602260000|2022-06-07 11:44:20|349.24|346.84|349.03|346.63|349.24|346.84|349.03|346.63|0
1654602270000|2022-06-07 11:44:30|349.17|346.77|349.24|346.84|349.24|346.84|349.17|346.77|0
1654602280000|2022-06-07 11:44:40|349.44|347.04|349.58|347.18|349.79|347.39|349.44|347.04|0
1654602300000|2022-06-07 11:45:00|349.66|347.26|349.58|347.18|349.66|347.26|349.58|347.18|0
1654602310000|2022-06-07 11:45:10|349.44|347.04|349.44|347.04|349.44|347.04|349.44|347.04|0
1654602320000|2022-06-07 11:45:20|349.3|346.9|349.3|346.9|349.3|346.9|349.3|346.9|0
1654602330000|2022-06-07 11:45:30|349.44|347.04|349.44|347.04|349.58|347.18|349.44|347.04|0
1654602340000|2022-06-07 11:45:40|349.58|347.18|349.58|347.18|349.58|347.18|349.58|347.18|0
1654602350000|2022-06-07 11:45:50|349.44|347.04|349.44|347.04|349.44|347.04|349.44|347.04|0
1654602360000|2022-06-07 11:46:00|349.3|346.9|349.52|347.12|349.58|347.18|349.3|346.9|0
1654602370000|2022-06-07 11:46:10|349.58|347.18|349.58|347.18|349.58|347.18|349.58|347.18|0
1654602390000|2022-06-07 11:46:30|349.65|347.25|349.58|347.18|349.65|347.25|349.58|347.18|0
1654602400000|2022-06-07 11:46:40|349.44|347.04|349.44|347.04|349.44|347.04|349.3|346.9|0
1654602410000|2022-06-07 11:46:50|349.58|347.18|349.44|347.04|349.58|347.18|349.44|347.04|0
1654602420000|2022-06-07 11:47:00|349.58|347.18|349.58|347.18|349.58|347.18|349.58|347.18|0
1654602430000|2022-06-07 11:47:10|349.44|347.04|349.44|347.04|349.44|347.04|349.44|347.04|0
1654602440000|2022-06-07 11:47:20|349.3|346.9|348.75|346.35|349.3|346.9|348.75|346.35|0
1654602450000|2022-06-07 11:47:30|348.89|346.49|349.03|346.63|349.03|346.63|348.89|346.49|0
1654602460000|2022-06-07 11:47:40|348.89|346.49|348.75|346.35|348.89|346.49|348.75|346.35|0
1654602470000|2022-06-07 11:47:50|348.61|346.21|348.75|346.35|348.75|346.35|348.61|346.21|0
1654602480000|2022-06-07 11:48:00|348.89|346.49|348.75|346.35|348.89|346.49|348.75|346.35|0
1654602490000|2022-06-07 11:48:10|348.61|346.21|348.75|346.35|348.75|346.35|348.61|346.21|0
1654602500000|2022-06-07 11:48:20|348.61|346.21|348.75|346.35|348.75|346.35|348.61|346.21|0
1654602510000|2022-06-07 11:48:30|348.61|346.21|348.61|346.21|348.61|346.21|348.54|346.14|0
1654602520000|2022-06-07 11:48:40|348.68|346.28|348.61|346.21|348.68|346.28|348.61|346.21|0
1654602530000|2022-06-07 11:48:50|348.47|346.07|348.4|346|348.47|346.07|348.4|346|0
1654602540000|2022-06-07 11:49:00|348.33|345.93|348.75|346.35|348.75|346.35|348.33|345.93|0
1654602550000|2022-06-07 11:49:10|348.89|346.49|348.75|346.35|348.89|346.49|348.75|346.35|0
1654602560000|2022-06-07 11:49:20|348.89|346.49|348.61|346.21|348.89|346.49|348.61|346.21|0
1654602570000|2022-06-07 11:49:30|348.47|346.07|348.33|345.93|348.47|346.07|348.33|345.93|0
1654602590000|2022-06-07 11:49:50|348.47|346.07|348.4|346|348.47|346.07|348.4|346|0
1654602600000|2022-06-07 11:50:00|348.47|346.07|348.82|346.42|348.82|346.42|348.47|346.07|0
1654602610000|2022-06-07 11:50:10|348.61|346.21|348.61|346.21|348.61|346.21|348.47|346.07|0
1654602630000|2022-06-07 11:50:30|348.75|346.35|348.75|346.35|348.75|346.35|348.61|346.21|0
1654602650000|2022-06-07 11:50:50|348.61|346.21|348.61|346.21|348.68|346.28|348.61|346.21|0
1654602660000|2022-06-07 11:51:00|348.68|346.28|348.61|346.21|348.68|346.28|348.61|346.21|0
1654602670000|2022-06-07 11:51:10|348.54|346.14|348.47|346.07|348.54|346.14|348.47|346.07|0
1654602680000|2022-06-07 11:51:20|348.61|346.21|348.61|346.21|348.61|346.21|348.47|346.07|0
1654602690000|2022-06-07 11:51:30|348.68|346.28|348.61|346.21|348.68|346.28|348.61|346.21|0
1654602700000|2022-06-07 11:51:40|348.75|346.35|348.75|346.35|348.75|346.35|348.75|346.35|0
1654602720000|2022-06-07 11:52:00|348.82|346.42|348.75|346.35|348.82|346.42|348.75|346.35|0
1654602730000|2022-06-07 11:52:10|349.02|346.62|349.02|346.62|349.02|346.62|349.02|346.62|0
1654602740000|2022-06-07 11:52:20|349.3|346.9|349.3|346.9|349.58|347.18|349.3|346.9|0
1654602750000|2022-06-07 11:52:30|349.44|347.04|349.86|347.46|349.86|347.46|349.44|347.04|0
1654602760000|2022-06-07 11:52:40|349.79|347.39|349.86|347.46|349.86|347.46|349.72|347.32|0
1654602790000|2022-06-07 11:53:10|349.72|347.32|349.72|347.32|349.72|347.32|349.44|347.04|0
1654602800000|2022-06-07 11:53:20|349.58|347.18|349.58|347.18|349.58|347.18|349.58|347.18|0
1654602810000|2022-06-07 11:53:30|349.44|347.04|349.58|347.18|349.58|347.18|349.44|347.04|0
1654602820000|2022-06-07 11:53:40|349.51|347.11|349.58|347.18|349.72|347.32|349.51|347.11|0
1654602840000|2022-06-07 11:54:00|349.79|347.39|349.86|347.46|349.86|347.46|349.79|347.39|0
1654602850000|2022-06-07 11:54:10|349.72|347.32|349.86|347.46|349.86|347.46|349.58|347.18|0
1654602860000|2022-06-07 11:54:20|349.72|347.32|349.86|347.46|349.86|347.46|349.72|347.32|0
1654602950000|2022-06-07 11:55:50|349.72|347.32|350.13|347.73|350.13|347.73|349.72|347.32|0
1654602970000|2022-06-07 11:56:10|350|347.6|350.13|347.73|350.13|347.73|350|347.6|0
1654602990000|2022-06-07 11:56:30|350|347.6|350.13|347.73|350.13|347.73|350|347.6|0
1654603010000|2022-06-07 11:56:50|349.99|347.59|349.99|347.59|349.99|347.59|349.99|347.59|0
1654603020000|2022-06-07 11:57:00|350.13|347.73|349.99|347.59|350.13|347.73|349.86|347.46|0
1654603030000|2022-06-07 11:57:10|349.86|347.46|349.99|347.59|349.99|347.59|349.86|347.46|0
1654603040000|2022-06-07 11:57:20|349.86|347.46|349.58|347.18|349.86|347.46|349.58|347.18|0
1654603050000|2022-06-07 11:57:30|349.44|347.04|349.44|347.04|349.44|347.04|349.44|347.04|0
1654603060000|2022-06-07 11:57:40|349.51|347.11|349.44|347.04|349.58|347.18|349.44|347.04|0
1654603070000|2022-06-07 11:57:50|349.58|347.18|349.3|346.9|349.58|347.18|349.3|346.9|0
1654603080000|2022-06-07 11:58:00|349.44|347.04|349.44|347.04|349.44|347.04|349.3|346.9|0
1654603090000|2022-06-07 11:58:10|349.3|346.9|349.3|346.9|349.3|346.9|349.16|346.76|0
1654603100000|2022-06-07 11:58:20|349.16|346.76|349.16|346.76|349.16|346.76|349.02|346.62|0
1654603110000|2022-06-07 11:58:30|349.23|346.83|349.16|346.76|349.3|346.9|349.16|346.76|0
1654603120000|2022-06-07 11:58:40|349.02|346.62|349.02|346.62|349.02|346.62|349.02|346.62|0
1654603130000|2022-06-07 11:58:50|349.16|346.76|349.3|346.9|349.3|346.9|349.16|346.76|0
1654603150000|2022-06-07 11:59:10|349.23|346.83|349.3|346.9|349.3|346.9|349.23|346.83|0
1654603160000|2022-06-07 11:59:20|349.16|346.76|348.88|346.48|349.16|346.76|348.88|346.48|0
1654603170000|2022-06-07 11:59:30|349.02|346.62|349.16|346.76|349.16|346.76|349.02|346.62|0
1654603180000|2022-06-07 11:59:40|349.02|346.62|349.02|346.62|349.02|346.62|349.02|346.62|0
1654603190000|2022-06-07 11:59:50|349.16|346.76|349.16|346.76|349.16|346.76|349.16|346.76|0
1654603200000|2022-06-07 12:00:00|348.88|346.48|348.74|346.34|348.88|346.48|348.74|346.34|0
1654603210000|2022-06-07 12:00:10|348.6|346.2|348.46|346.06|348.6|346.2|348.46|346.06|0
1654603220000|2022-06-07 12:00:20|348.05|345.65|348.12|345.72|348.12|345.72|347.98|345.58|0
1654603230000|2022-06-07 12:00:30|348.33|345.93|348.33|345.93|348.33|345.93|348.26|345.86|0
1654603240000|2022-06-07 12:00:40|348.19|345.79|348.46|346.06|348.46|346.06|348.19|345.79|0
1654603250000|2022-06-07 12:00:50|348.6|346.2|348.81|346.41|348.81|346.41|348.6|346.2|0
1654603260000|2022-06-07 12:01:00|349.3|346.9|349.44|347.04|349.44|347.04|349.3|346.9|0
1654603270000|2022-06-07 12:01:10|349.58|347.18|349.71|347.31|349.71|347.31|349.44|347.04|0
1654603280000|2022-06-07 12:01:20|349.58|347.18|349.3|346.9|349.58|347.18|349.3|346.9|0
1654603290000|2022-06-07 12:01:30|349.23|346.83|349.58|347.18|349.58|347.18|349.23|346.83|0
1654603300000|2022-06-07 12:01:40|349.71|347.31|350.13|347.73|350.13|347.73|349.71|347.31|0
1654603310000|2022-06-07 12:01:50|349.99|347.59|349.79|347.39|349.99|347.59|349.79|347.39|0
1654603320000|2022-06-07 12:02:00|349.85|347.45|349.99|347.59|349.99|347.59|349.85|347.45|0
1654603330000|2022-06-07 12:02:10|350.13|347.73|349.93|347.53|350.13|347.73|349.93|347.53|0
1654603340000|2022-06-07 12:02:20|349.85|347.45|349.71|347.31|349.85|347.45|349.71|347.31|0
1654603350000|2022-06-07 12:02:30|349.85|347.45|349.93|347.53|349.93|347.53|349.85|347.45|0
1654603360000|2022-06-07 12:02:40|349.85|347.45|349.71|347.31|349.85|347.45|349.71|347.31|0
1654603370000|2022-06-07 12:02:50|349.85|347.45|349.57|347.17|349.85|347.45|349.57|347.17|0
1654603380000|2022-06-07 12:03:00|349.65|347.25|349.71|347.31|349.71|347.31|349.65|347.25|0
1654603390000|2022-06-07 12:03:10|349.85|347.45|349.85|347.45|349.85|347.45|349.85|347.45|0
1654603400000|2022-06-07 12:03:20|349.99|347.59|349.99|347.59|349.99|347.59|349.85|347.45|0
1654603410000|2022-06-07 12:03:30|350.13|347.73|349.99|347.59|350.13|347.73|349.99|347.59|0
1654603420000|2022-06-07 12:03:40|350.13|347.73|350.13|347.73|350.13|347.73|350.06|347.66|0
1654603430000|2022-06-07 12:03:50|350.2|347.8|350.13|347.73|350.2|347.8|350.13|347.73|0
1654603440000|2022-06-07 12:04:00|349.99|347.59|349.99|347.59|349.99|347.59|349.99|347.59|0
1654603450000|2022-06-07 12:04:10|349.71|347.31|349.57|347.17|349.85|347.45|349.57|347.17|0
1654603460000|2022-06-07 12:04:20|349.43|347.03|349.71|347.31|349.71|347.31|349.43|347.03|0
1654603470000|2022-06-07 12:04:30|349.85|347.45|350.13|347.73|350.2|347.8|349.85|347.45|0
1654603480000|2022-06-07 12:04:40|349.99|347.59|349.85|347.45|349.99|347.59|349.85|347.45|0
1654603490000|2022-06-07 12:04:50|350.41|348.01|350.41|348.01|350.41|348.01|350.41|348.01|0
1654603500000|2022-06-07 12:05:00|350.55|348.15|350.69|348.29|350.69|348.29|350.55|348.15|0
1654603510000|2022-06-07 12:05:10|350.55|348.15|350.69|348.29|350.69|348.29|350.55|348.15|0
1654603520000|2022-06-07 12:05:20|350.62|348.22|349.92|347.52|350.62|348.22|349.92|347.52|0
1654603530000|2022-06-07 12:05:30|349.85|347.45|349.43|347.03|349.92|347.52|349.43|347.03|0
1654603540000|2022-06-07 12:05:40|349.57|347.17|349.57|347.17|349.57|347.17|349.57|347.17|0
1654603550000|2022-06-07 12:05:50|349.71|347.31|349.99|347.59|349.99|347.59|349.71|347.31|0
1654603560000|2022-06-07 12:06:00|350.06|347.66|350.13|347.73|350.13|347.73|349.99|347.59|0
1654603570000|2022-06-07 12:06:10|350.41|348.01|350.69|348.29|350.69|348.29|350.27|347.87|0
1654603580000|2022-06-07 12:06:20|350.62|348.22|350.62|348.22|350.69|348.29|350.62|348.22|0
1654603590000|2022-06-07 12:06:30|350.55|348.15|350.69|348.29|350.69|348.29|350.55|348.15|0
1654603600000|2022-06-07 12:06:40|350.55|348.15|350.34|347.94|350.55|348.15|350.34|347.94|0
1654603610000|2022-06-07 12:06:50|350.27|347.87|350.69|348.29|350.69|348.29|350.27|347.87|0
1654603650000|2022-06-07 12:07:30|350.55|348.15|350.69|348.29|350.69|348.29|350.41|348.01|0
1654603660000|2022-06-07 12:07:40|350.41|348.01|350.41|348.01|350.41|348.01|350.41|348.01|0
1654603670000|2022-06-07 12:07:50|350.55|348.15|350.69|348.29|350.69|348.29|350.41|348.01|0
1654603680000|2022-06-07 12:08:00|350.41|348.01|350.55|348.15|350.55|348.15|350.41|348.01|0
1654603690000|2022-06-07 12:08:10|350.62|348.22|350.69|348.29|350.69|348.29|350.62|348.22|0
1654603700000|2022-06-07 12:08:20|350.55|348.15|350.69|348.29|350.69|348.29|350.55|348.15|0
1654603710000|2022-06-07 12:08:30|350.55|348.15|350.69|348.29|350.69|348.29|350.55|348.15|0
1654603720000|2022-06-07 12:08:40|350.55|348.15|350.55|348.15|350.69|348.29|350.55|348.15|0
1654603730000|2022-06-07 12:08:50|350.69|348.29|350.69|348.29|350.69|348.29|350.55|348.15|0
1654603740000|2022-06-07 12:09:00|350.55|348.15|350.55|348.15|350.55|348.15|350.55|348.15|0
1654603750000|2022-06-07 12:09:10|350.62|348.22|350.69|348.29|350.69|348.29|350.62|348.22|0
1654603760000|2022-06-07 12:09:20|350.55|348.15|350.27|347.87|350.55|348.15|350.27|347.87|0
1654603770000|2022-06-07 12:09:30|350.55|348.15|350.69|348.29|350.69|348.29|350.48|348.08|0
1654603790000|2022-06-07 12:09:50|350.82|348.42|350.69|348.29|350.82|348.42|350.69|348.29|0
1654603800000|2022-06-07 12:10:00|350.76|348.36|350.27|347.87|350.76|348.36|350.27|347.87|0
1654603810000|2022-06-07 12:10:10|349.99|347.59|350.13|347.73|350.13|347.73|349.99|347.59|0
1654603820000|2022-06-07 12:10:20|350.27|347.87|350.27|347.87|350.27|347.87|350.27|347.87|0
1654603830000|2022-06-07 12:10:30|350.2|347.8|350.27|347.87|350.27|347.87|350.2|347.8|0
1654603840000|2022-06-07 12:10:40|350.55|348.15|351.24|348.84|351.24|348.84|350.55|348.15|0
1654603850000|2022-06-07 12:10:50|351.38|348.98|351.38|348.98|351.52|349.12|351.38|348.98|0
1654603860000|2022-06-07 12:11:00|351.52|349.12|351.45|349.05|351.52|349.12|351.45|349.05|0
1654603870000|2022-06-07 12:11:10|351.52|349.12|351.52|349.12|351.52|349.12|351.38|348.98|0
1654603880000|2022-06-07 12:11:20|351.38|348.98|350.96|348.56|351.38|348.98|350.96|348.56|0
1654603890000|2022-06-07 12:11:30|351.04|348.64|350.68|348.28|351.04|348.64|350.68|348.28|0
1654603900000|2022-06-07 12:11:40|350.76|348.36|350.96|348.56|350.96|348.56|350.76|348.36|0
1654603910000|2022-06-07 12:11:50|351.1|348.7|351.1|348.7|351.24|348.84|351.1|348.7|0
1654603920000|2022-06-07 12:12:00|351.17|348.77|351.45|349.05|351.52|349.12|351.1|348.7|0
1654603930000|2022-06-07 12:12:10|351.38|348.98|351.52|349.12|351.52|349.12|351.38|348.98|0
1654603940000|2022-06-07 12:12:20|351.38|348.98|351.52|349.12|351.52|349.12|351.38|348.98|0
1654603970000|2022-06-07 12:12:50|351.38|348.98|351.45|349.05|351.45|349.05|351.38|348.98|0
1654603980000|2022-06-07 12:13:00|351.38|348.98|351.45|349.05|351.45|349.05|351.38|348.98|0
1654603990000|2022-06-07 12:13:10|351.38|348.98|351.38|348.98|351.38|348.98|351.38|348.98|0
1654604000000|2022-06-07 12:13:20|351.52|349.12|351.38|348.98|351.52|349.12|351.38|348.98|0
1654604010000|2022-06-07 12:13:30|351.52|349.12|351.52|349.12|351.52|349.12|351.52|349.12|0
1654604020000|2022-06-07 12:13:40|351.38|348.98|351.45|349.05|351.45|349.05|351.38|348.98|0
1654604030000|2022-06-07 12:13:50|351.52|349.12|351.45|349.05|351.52|349.12|351.45|349.05|0
1654604040000|2022-06-07 12:14:00|351.38|348.98|351.24|348.84|351.38|348.98|351.24|348.84|0
1654604050000|2022-06-07 12:14:10|351.38|348.98|351.24|348.84|351.38|348.98|351.24|348.84|0
1654604060000|2022-06-07 12:14:20|351.17|348.77|350.68|348.28|351.17|348.77|350.68|348.28|0
1654604070000|2022-06-07 12:14:30|350.54|348.14|350.54|348.14|350.54|348.14|350.4|348|0
1654604080000|2022-06-07 12:14:40|350.48|348.08|350.82|348.42|350.82|348.42|350.48|348.08|0
1654604090000|2022-06-07 12:14:50|350.68|348.28|350.68|348.28|350.68|348.28|350.68|348.28|0
1654604100000|2022-06-07 12:15:00|350.54|348.14|350.26|347.86|350.68|348.28|350.26|347.86|0
1654604110000|2022-06-07 12:15:10|350.54|348.14|350.54|348.14|350.54|348.14|350.54|348.14|0
1654604120000|2022-06-07 12:15:20|350.4|348|350.4|348|350.4|348|350.4|348|0
1654604130000|2022-06-07 12:15:30|350.26|347.86|350.26|347.86|350.4|348|350.26|347.86|0
1654604140000|2022-06-07 12:15:40|350.13|347.73|350.4|348|350.4|348|350.13|347.73|0
1654604150000|2022-06-07 12:15:50|350.68|348.28|350.82|348.42|350.82|348.42|350.68|348.28|0
1654604160000|2022-06-07 12:16:00|350.68|348.28|350.54|348.14|350.68|348.28|350.54|348.14|0
1654604170000|2022-06-07 12:16:10|350.68|348.28|350.82|348.42|350.82|348.42|350.68|348.28|0
1654604180000|2022-06-07 12:16:20|350.96|348.56|350.89|348.49|350.96|348.56|350.82|348.42|0
1654604190000|2022-06-07 12:16:30|350.96|348.56|350.68|348.28|350.96|348.56|350.68|348.28|0
1654604200000|2022-06-07 12:16:40|350.82|348.42|350.2|347.8|350.82|348.42|350.2|347.8|0
1654604210000|2022-06-07 12:16:50|350.26|347.86|350.12|347.72|350.26|347.86|350.12|347.72|0
1654604220000|2022-06-07 12:17:00|350.26|347.86|350.4|348|350.4|348|350.26|347.86|0
1654604230000|2022-06-07 12:17:10|350.48|348.08|350.4|348|350.54|348.14|350.4|348|0
1654604240000|2022-06-07 12:17:20|350.26|347.86|350.4|348|350.4|348|350.26|347.86|0
1654604250000|2022-06-07 12:17:30|350.54|348.14|350.48|348.08|350.54|348.14|350.48|348.08|0
1654604260000|2022-06-07 12:17:40|350.54|348.14|350.96|348.56|350.96|348.56|350.54|348.14|0
1654604270000|2022-06-07 12:17:50|351.45|349.05|351.38|348.98|351.52|349.12|351.38|348.98|0
1654604280000|2022-06-07 12:18:00|351.52|349.12|351.52|349.12|351.52|349.12|351.38|348.98|0
1654604290000|2022-06-07 12:18:10|351.66|349.26|351.8|349.4|351.8|349.4|351.52|349.12|0
1654604300000|2022-06-07 12:18:20|351.94|349.54|351.94|349.54|351.94|349.54|351.8|349.4|0
1654604310000|2022-06-07 12:18:30|351.8|349.4|351.94|349.54|351.94|349.54|351.8|349.4|0
1654604320000|2022-06-07 12:18:40|352.08|349.68|351.94|349.54|352.08|349.68|351.94|349.54|0
1654604330000|2022-06-07 12:18:50|352.08|349.68|351.8|349.4|352.08|349.68|351.8|349.4|0
1654604340000|2022-06-07 12:19:00|351.94|349.54|351.94|349.54|351.94|349.54|351.94|349.54|0
1654604350000|2022-06-07 12:19:10|352.08|349.68|352.08|349.68|352.22|349.82|352.01|349.61|0
1654604360000|2022-06-07 12:19:20|352.22|349.82|352.08|349.68|352.22|349.82|352.08|349.68|0
1654604370000|2022-06-07 12:19:30|352.22|349.82|352.22|349.82|352.36|349.96|352.22|349.82|0
1654604380000|2022-06-07 12:19:40|352.36|349.96|352.36|349.96|352.36|349.96|352.22|349.82|0
1654604390000|2022-06-07 12:19:50|352.22|349.82|352.08|349.68|352.22|349.82|352.08|349.68|0
1654604400000|2022-06-07 12:20:00|351.94|349.54|351.94|349.54|352.08|349.68|351.94|349.54|0
1654604410000|2022-06-07 12:20:10|351.8|349.4|351.66|349.26|351.8|349.4|351.66|349.26|0
1654604420000|2022-06-07 12:20:20|351.24|348.84|350.96|348.56|351.24|348.84|350.96|348.56|0
1654604430000|2022-06-07 12:20:30|351.1|348.7|350.96|348.56|351.1|348.7|350.96|348.56|0
1654604440000|2022-06-07 12:20:40|350.82|348.42|350.4|348|350.82|348.42|350.4|348|0
1654604450000|2022-06-07 12:20:50|350.26|347.86|350.54|348.14|350.54|348.14|350.26|347.86|0
1654604460000|2022-06-07 12:21:00|350.4|348|350.12|347.72|350.4|348|350.12|347.72|0
1654604470000|2022-06-07 12:21:10|350.26|347.86|350.68|348.28|350.68|348.28|350.26|347.86|0
1654604480000|2022-06-07 12:21:20|350.54|348.14|350.33|347.93|350.54|348.14|350.33|347.93|0
1654604490000|2022-06-07 12:21:30|350.4|348|350.47|348.07|350.47|348.07|350.4|348|0
1654604500000|2022-06-07 12:21:40|350.4|348|350.54|348.14|350.68|348.28|350.4|348|0
1654604510000|2022-06-07 12:21:50|350.61|348.21|350.61|348.21|350.61|348.21|350.54|348.14|0
1654604520000|2022-06-07 12:22:00|350.54|348.14|350.68|348.28|350.68|348.28|350.54|348.14|0
1654604530000|2022-06-07 12:22:10|350.4|348|350.12|347.72|350.4|348|350.12|347.72|0
1654604540000|2022-06-07 12:22:20|349.98|347.58|350.12|347.72|350.12|347.72|349.98|347.58|0
1654604550000|2022-06-07 12:22:30|350.26|347.86|350.4|348|350.54|348.14|350.26|347.86|0
1654604560000|2022-06-07 12:22:40|350.26|347.86|350.12|347.72|350.26|347.86|350.12|347.72|0
1654604570000|2022-06-07 12:22:50|350.26|347.86|350.19|347.79|350.26|347.86|350.19|347.79|0
1654604580000|2022-06-07 12:23:00|350.12|347.72|350.12|347.72|350.19|347.79|350.12|347.72|0
1654604590000|2022-06-07 12:23:10|349.98|347.58|349.84|347.44|349.98|347.58|349.84|347.44|0
1654604600000|2022-06-07 12:23:20|349.78|347.38|349.84|347.44|349.84|347.44|349.7|347.3|0
1654604610000|2022-06-07 12:23:30|349.7|347.3|349.7|347.3|349.84|347.44|349.7|347.3|0
1654604620000|2022-06-07 12:23:40|349.56|347.16|349.56|347.16|349.56|347.16|349.43|347.03|0
1654604630000|2022-06-07 12:23:50|349.7|347.3|349.43|347.03|349.7|347.3|349.36|346.96|0
1654604640000|2022-06-07 12:24:00|349.15|346.75|349.15|346.75|349.15|346.75|349.15|346.75|0
1654604650000|2022-06-07 12:24:10|349.29|346.89|349.5|347.1|349.5|347.1|349.29|346.89|0
1654604660000|2022-06-07 12:24:20|349.43|347.03|349.56|347.16|349.56|347.16|349.43|347.03|0
1654604680000|2022-06-07 12:24:40|349.7|347.3|349.7|347.3|349.7|347.3|349.7|347.3|0
1654604690000|2022-06-07 12:24:50|349.84|347.44|349.84|347.44|349.84|347.44|349.84|347.44|0
1654604700000|2022-06-07 12:25:00|349.56|347.16|349.78|347.38|349.78|347.38|349.56|347.16|0
1654604710000|2022-06-07 12:25:10|349.84|347.44|349.56|347.16|349.84|347.44|349.56|347.16|0
1654604720000|2022-06-07 12:25:20|349.64|347.24|349.43|347.03|349.64|347.24|349.43|347.03|0
1654604730000|2022-06-07 12:25:30|349.42|347.02|349.42|347.02|349.42|347.02|349.29|346.89|0
1654604740000|2022-06-07 12:25:40|349.29|346.89|349.29|346.89|349.29|346.89|349.29|346.89|0
1654604750000|2022-06-07 12:25:50|349.42|347.02|349.29|346.89|349.42|347.02|349.29|346.89|0
1654604760000|2022-06-07 12:26:00|349.42|347.02|349.7|347.3|349.7|347.3|349.42|347.02|0
1654604770000|2022-06-07 12:26:10|349.36|346.96|349.15|346.75|349.36|346.96|349.15|346.75|0
1654604780000|2022-06-07 12:26:20|349.29|346.89|349.56|347.16|349.56|347.16|349.29|346.89|0
1654604790000|2022-06-07 12:26:30|349.84|347.44|349.77|347.37|349.84|347.44|349.77|347.37|0
1654604800000|2022-06-07 12:26:40|349.84|347.44|349.84|347.44|349.84|347.44|349.84|347.44|0
1654604810000|2022-06-07 12:26:50|349.91|347.51|349.77|347.37|349.91|347.51|349.77|347.37|0
1654604820000|2022-06-07 12:27:00|349.84|347.44|349.56|347.16|349.84|347.44|349.56|347.16|0
1654604830000|2022-06-07 12:27:10|349.7|347.3|349.7|347.3|349.7|347.3|349.7|347.3|0
1654604840000|2022-06-07 12:27:20|349.77|347.37|349.84|347.44|349.84|347.44|349.77|347.37|0
1654604850000|2022-06-07 12:27:30|349.77|347.37|349.56|347.16|349.77|347.37|349.56|347.16|0
1654604900000|2022-06-07 12:28:20|349.84|347.44|349.98|347.58|349.98|347.58|349.84|347.44|0
1654604910000|2022-06-07 12:28:30|350.12|347.72|349.84|347.44|350.12|347.72|349.84|347.44|0
1654604920000|2022-06-07 12:28:40|349.98|347.58|349.98|347.58|349.98|347.58|349.98|347.58|0
1654604930000|2022-06-07 12:28:50|350.12|347.72|349.98|347.58|350.12|347.72|349.98|347.58|0
1654604940000|2022-06-07 12:29:00|350.12|347.72|350.12|347.72|350.12|347.72|350.12|347.72|0
1654604990000|2022-06-07 12:29:50|349.98|347.58|350.12|347.72|350.12|347.72|349.98|347.58|0
1654605000000|2022-06-07 12:30:00|349.98|347.58|349.98|347.58|349.98|347.58|349.98|347.58|0
1654605010000|2022-06-07 12:30:10|349.84|347.44|350.12|347.72|350.12|347.72|349.84|347.44|0
1654605020000|2022-06-07 12:30:20|350.26|347.86|350.54|348.14|350.54|348.14|350.26|347.86|0
1654605030000|2022-06-07 12:30:30|350.68|348.28|350.68|348.28|350.68|348.28|350.68|348.28|0
1654605040000|2022-06-07 12:30:40|350.81|348.41|350.81|348.41|350.81|348.41|350.81|348.41|0
1654605050000|2022-06-07 12:30:50|351.09|348.69|351.09|348.69|351.09|348.69|351.09|348.69|0
1654605060000|2022-06-07 12:31:00|351.23|348.83|351.09|348.69|351.23|348.83|351.09|348.69|0
1654605070000|2022-06-07 12:31:10|351.23|348.83|351.23|348.83|351.23|348.83|351.23|348.83|0
1654605080000|2022-06-07 12:31:20|351.65|349.25|352.35|349.95|352.35|349.95|351.65|349.25|0
1654605090000|2022-06-07 12:31:30|352.21|349.81|352.07|349.67|352.21|349.81|352.07|349.67|0
1654605100000|2022-06-07 12:31:40|352.35|349.95|352.21|349.81|352.35|349.95|352.21|349.81|0
1654605110000|2022-06-07 12:31:50|352.49|350.09|352.21|349.81|352.49|350.09|352.21|349.81|0
1654605120000|2022-06-07 12:32:00|352.28|349.88|352.63|350.23|352.63|350.23|352.28|349.88|0
1654605140000|2022-06-07 12:32:20|352.77|350.37|352.7|350.3|352.77|350.37|352.63|350.23|0
1654605150000|2022-06-07 12:32:30|352.77|350.37|353.05|350.65|353.05|350.65|352.77|350.37|0
1654605160000|2022-06-07 12:32:40|353.19|350.79|353.19|350.79|353.19|350.79|353.19|350.79|0
1654605170000|2022-06-07 12:32:50|352.91|350.51|352.77|350.37|352.91|350.51|352.77|350.37|0
1654605180000|2022-06-07 12:33:00|352.49|350.09|352.21|349.81|352.49|350.09|352.07|349.67|0
1654605190000|2022-06-07 12:33:10|351.93|349.53|352.07|349.67|352.07|349.67|351.93|349.53|0
1654605200000|2022-06-07 12:33:20|352.21|349.81|351.51|349.11|352.21|349.81|351.23|348.83|0
1654605210000|2022-06-07 12:33:30|351.37|348.97|350.81|348.41|351.37|348.97|350.81|348.41|0
1654605220000|2022-06-07 12:33:40|350.95|348.55|350.67|348.27|350.95|348.55|350.67|348.27|0
1654605230000|2022-06-07 12:33:50|350.81|348.41|350.53|348.13|350.81|348.41|350.53|348.13|0
1654605240000|2022-06-07 12:34:00|350.4|348|350.4|348|350.4|348|350.4|348|0
1654605250000|2022-06-07 12:34:10|350.12|347.72|350.67|348.27|350.67|348.27|350.12|347.72|0
1654605260000|2022-06-07 12:34:20|350.39|347.99|350.53|348.13|350.53|348.13|350.39|347.99|0
1654605270000|2022-06-07 12:34:30|350.12|347.72|349.7|347.3|350.12|347.72|349.7|347.3|0
1654605280000|2022-06-07 12:34:40|349.84|347.44|349.84|347.44|349.84|347.44|349.84|347.44|0
1654605300000|2022-06-07 12:35:00|349.91|347.51|349.98|347.58|350.12|347.72|349.84|347.44|0
1654605310000|2022-06-07 12:35:10|349.84|347.44|349.42|347.02|349.84|347.44|349.42|347.02|0
1654605320000|2022-06-07 12:35:20|349.84|347.44|349.84|347.44|349.84|347.44|349.84|347.44|0
1654605330000|2022-06-07 12:35:30|349.91|347.51|350.81|348.41|350.81|348.41|349.91|347.51|0
1654605340000|2022-06-07 12:35:40|350.95|348.55|351.23|348.83|351.23|348.83|350.95|348.55|0
1654605350000|2022-06-07 12:35:50|351.37|348.97|352.07|349.67|352.07|349.67|351.37|348.97|0
1654605360000|2022-06-07 12:36:00|351.93|349.53|351.51|349.11|351.93|349.53|351.51|349.11|0
1654605370000|2022-06-07 12:36:10|351.93|349.53|352.21|349.81|352.21|349.81|351.79|349.39|0
1654605380000|2022-06-07 12:36:20|352.07|349.67|352.35|349.95|352.49|350.09|352.07|349.67|0
1654605390000|2022-06-07 12:36:30|352.49|350.09|352.35|349.95|352.49|350.09|352.35|349.95|0
1654605400000|2022-06-07 12:36:40|352.21|349.81|351.23|348.83|352.21|349.81|351.23|348.83|0
1654605410000|2022-06-07 12:36:50|350.95|348.55|350.81|348.41|350.95|348.55|350.67|348.27|0
1654605420000|2022-06-07 12:37:00|350.95|348.55|350.53|348.13|350.95|348.55|350.53|348.13|0
1654605430000|2022-06-07 12:37:10|350.25|347.85|350.67|348.27|350.67|348.27|350.25|347.85|0
1654605440000|2022-06-07 12:37:20|350.81|348.41|351.09|348.69|351.37|348.97|350.81|348.41|0
1654605450000|2022-06-07 12:37:30|350.95|348.55|350.39|347.99|350.95|348.55|350.39|347.99|0
1654605460000|2022-06-07 12:37:40|350.25|347.85|350.61|348.21|350.61|348.21|349.98|347.58|0
1654605470000|2022-06-07 12:37:50|350.67|348.27|350.47|348.07|350.67|348.27|350.39|347.99|0
1654605480000|2022-06-07 12:38:00|350.53|348.13|351.23|348.83|351.23|348.83|350.53|348.13|0
1654605490000|2022-06-07 12:38:10|351.09|348.69|351.09|348.69|351.09|348.69|351.09|348.69|0
1654605500000|2022-06-07 12:38:20|351.23|348.83|351.23|348.83|351.37|348.97|351.23|348.83|0
1654605510000|2022-06-07 12:38:30|351.09|348.69|351.09|348.69|351.09|348.69|351.09|348.69|0
1654605520000|2022-06-07 12:38:40|350.95|348.55|350.88|348.48|350.95|348.55|350.81|348.41|0
1654605530000|2022-06-07 12:38:50|351.09|348.69|351.09|348.69|351.09|348.69|350.88|348.48|0
1654605540000|2022-06-07 12:39:00|351.23|348.83|351.23|348.83|351.23|348.83|351.23|348.83|0
1654605550000|2022-06-07 12:39:10|351.09|348.69|350.95|348.55|351.23|348.83|350.95|348.55|0
1654605560000|2022-06-07 12:39:20|350.81|348.41|350.88|348.48|350.95|348.55|350.81|348.41|0
1654605570000|2022-06-07 12:39:30|350.81|348.41|351.09|348.69|351.09|348.69|350.81|348.41|0
1654605580000|2022-06-07 12:39:40|351.16|348.76|351.09|348.69|351.23|348.83|351.09|348.69|0
1654605590000|2022-06-07 12:39:50|350.95|348.55|351.09|348.69|351.09|348.69|350.95|348.55|0
1654605600000|2022-06-07 12:40:00|351.23|348.83|351.37|348.97|351.37|348.97|351.23|348.83|0
1654605610000|2022-06-07 12:40:10|351.44|349.04|352.21|349.81|352.21|349.81|351.44|349.04|0
1654605620000|2022-06-07 12:40:20|352.35|349.95|352.49|350.09|352.63|350.23|352.35|349.95|0
1654605630000|2022-06-07 12:40:30|352.35|349.95|351.79|349.39|352.35|349.95|351.79|349.39|0
1654605640000|2022-06-07 12:40:40|352.21|349.81|352.49|350.09|352.49|350.09|352.21|349.81|0
1654605650000|2022-06-07 12:40:50|352.35|349.95|352.28|349.88|352.35|349.95|352.28|349.88|0
1654605660000|2022-06-07 12:41:00|352.21|349.81|352.63|350.23|352.63|350.23|352.21|349.81|0
1654605670000|2022-06-07 12:41:10|352.49|350.09|351.51|349.11|352.49|350.09|351.51|349.11|0
1654605680000|2022-06-07 12:41:20|351.37|348.97|351.37|348.97|351.51|349.11|351.37|348.97|0
1654605690000|2022-06-07 12:41:30|351.65|349.25|351.51|349.11|351.86|349.46|351.51|349.11|0
1654605700000|2022-06-07 12:41:40|351.65|349.25|351.23|348.83|351.65|349.25|351.23|348.83|0
1654605710000|2022-06-07 12:41:50|351.37|348.97|351.23|348.83|351.51|349.11|351.23|348.83|0
1654605720000|2022-06-07 12:42:00|351.09|348.69|351.23|348.83|351.23|348.83|351.09|348.69|0
1654605730000|2022-06-07 12:42:10|351.37|348.97|351.79|349.39|351.79|349.39|351.37|348.97|0
1654605740000|2022-06-07 12:42:20|351.93|349.53|351.93|349.53|351.93|349.53|351.93|349.53|0
1654605750000|2022-06-07 12:42:30|351.79|349.39|351.23|348.83|351.79|349.39|351.23|348.83|0
1654605760000|2022-06-07 12:42:40|351.09|348.69|351.44|349.04|351.44|349.04|351.09|348.69|0
1654605770000|2022-06-07 12:42:50|351.37|348.97|351.37|348.97|351.51|349.11|351.37|348.97|0
1654605780000|2022-06-07 12:43:00|350.95|348.55|351.23|348.83|351.23|348.83|350.95|348.55|0
1654605790000|2022-06-07 12:43:10|351.09|348.69|351.09|348.69|351.09|348.69|351.09|348.69|0
1654605800000|2022-06-07 12:43:20|351.3|348.9|351.09|348.69|351.3|348.9|351.09|348.69|0
1654605810000|2022-06-07 12:43:30|350.95|348.55|351.09|348.69|351.09|348.69|350.95|348.55|0
1654605830000|2022-06-07 12:43:50|350.95|348.55|351.23|348.83|351.23|348.83|350.95|348.55|0
1654605840000|2022-06-07 12:44:00|351.09|348.69|351.23|348.83|351.23|348.83|351.02|348.62|0
1654605850000|2022-06-07 12:44:10|351.16|348.76|350.81|348.41|351.16|348.76|350.81|348.41|0
1654605860000|2022-06-07 12:44:20|350.95|348.55|350.81|348.41|350.95|348.55|350.81|348.41|0
1654605870000|2022-06-07 12:44:30|350.67|348.27|350.81|348.41|350.81|348.41|350.67|348.27|0
1654605880000|2022-06-07 12:44:40|350.95|348.55|350.88|348.48|351.02|348.62|350.88|348.48|0
1654605890000|2022-06-07 12:44:50|350.81|348.41|350.81|348.41|350.81|348.41|350.81|348.41|0
1654605900000|2022-06-07 12:45:00|350.67|348.27|350.81|348.41|350.95|348.55|350.67|348.27|0
1654605910000|2022-06-07 12:45:10|350.95|348.55|350.25|347.85|350.95|348.55|350.25|347.85|0
1654605920000|2022-06-07 12:45:20|350.53|348.13|350.39|347.99|350.53|348.13|350.39|347.99|0
1654605930000|2022-06-07 12:45:30|349.77|347.37|349.83|347.43|349.97|347.57|349.77|347.37|0
1654605940000|2022-06-07 12:45:40|349.63|347.23|349.55|347.15|349.69|347.29|349.55|347.15|0
1654605950000|2022-06-07 12:45:50|349.42|347.02|349.42|347.02|349.42|347.02|349.42|347.02|0
1654605960000|2022-06-07 12:46:00|349.55|347.15|349.55|347.15|349.55|347.15|349.55|347.15|0
1654605970000|2022-06-07 12:46:10|349.69|347.29|350.25|347.85|350.25|347.85|349.69|347.29|0
1654605980000|2022-06-07 12:46:20|350.11|347.71|350.39|347.99|350.39|347.99|350.11|347.71|0
1654605990000|2022-06-07 12:46:30|350.53|348.13|350.81|348.41|350.81|348.41|350.53|348.13|0
1654606000000|2022-06-07 12:46:40|350.95|348.55|351.09|348.69|351.09|348.69|350.67|348.27|0
1654606010000|2022-06-07 12:46:50|351.23|348.83|351.02|348.62|351.23|348.83|351.02|348.62|0
1654606020000|2022-06-07 12:47:00|351.23|348.83|351.3|348.9|351.36|348.96|351.09|348.69|0
1654606030000|2022-06-07 12:47:10|351.5|349.1|351.64|349.24|351.78|349.38|351.5|349.1|0
1654606040000|2022-06-07 12:47:20|351.92|349.52|351.92|349.52|351.92|349.52|351.78|349.38|0
1654606050000|2022-06-07 12:47:30|352.06|349.66|351.92|349.52|352.06|349.66|351.78|349.38|0
1654606060000|2022-06-07 12:47:40|352.06|349.66|352.06|349.66|352.06|349.66|352.06|349.66|0
1654606070000|2022-06-07 12:47:50|351.92|349.52|352.06|349.66|352.06|349.66|351.92|349.52|0
1654606080000|2022-06-07 12:48:00|351.92|349.52|352.2|349.8|352.2|349.8|351.92|349.52|0
1654606090000|2022-06-07 12:48:10|352.06|349.66|351.5|349.1|352.06|349.66|351.5|349.1|0
1654606100000|2022-06-07 12:48:20|351.36|348.96|351.44|349.04|351.5|349.1|351.36|348.96|0
1654606110000|2022-06-07 12:48:30|351.5|349.1|351.78|349.38|351.78|349.38|351.5|349.1|0
1654606120000|2022-06-07 12:48:40|351.64|349.24|351.64|349.24|351.64|349.24|351.64|349.24|0
1654606130000|2022-06-07 12:48:50|351.5|349.1|351.64|349.24|351.64|349.24|351.36|348.96|0
1654606140000|2022-06-07 12:49:00|351.78|349.38|352.06|349.66|352.2|349.8|351.78|349.38|0
1654606150000|2022-06-07 12:49:10|352.41|350.01|352.76|350.36|352.76|350.36|352.41|350.01|0
1654606160000|2022-06-07 12:49:20|352.48|350.08|351.92|349.52|352.48|350.08|351.92|349.52|0
1654606170000|2022-06-07 12:49:30|352.2|349.8|352.76|350.36|352.76|350.36|352.2|349.8|0
1654606180000|2022-06-07 12:49:40|352.48|350.08|352.34|349.94|352.62|350.22|352.34|349.94|0
1654606190000|2022-06-07 12:49:50|352.2|349.8|352.62|350.22|352.62|350.22|352.2|349.8|0
1654606200000|2022-06-07 12:50:00|352.76|350.36|352.62|350.22|352.76|350.36|352.62|350.22|0
1654606210000|2022-06-07 12:50:10|352.48|350.08|352.2|349.8|352.48|350.08|352.2|349.8|0
1654606220000|2022-06-07 12:50:20|352.06|349.66|351.92|349.52|352.06|349.66|351.92|349.52|0
1654606230000|2022-06-07 12:50:30|351.85|349.45|351.78|349.38|351.85|349.45|351.78|349.38|0
1654606240000|2022-06-07 12:50:40|351.72|349.32|351.92|349.52|351.92|349.52|351.72|349.32|0
1654606250000|2022-06-07 12:50:50|351.85|349.45|351.92|349.52|351.92|349.52|351.85|349.45|0
1654606260000|2022-06-07 12:51:00|351.78|349.38|351.92|349.52|351.92|349.52|351.78|349.38|0
1654606270000|2022-06-07 12:51:10|351.78|349.38|351.78|349.38|351.92|349.52|351.78|349.38|0
1654606290000|2022-06-07 12:51:30|351.64|349.24|351.5|349.1|351.64|349.24|351.5|349.1|0
1654606300000|2022-06-07 12:51:40|351.36|348.96|351.64|349.24|351.64|349.24|351.36|348.96|0
1654606310000|2022-06-07 12:51:50|351.71|349.31|351.92|349.52|351.92|349.52|351.71|349.31|0
1654606320000|2022-06-07 12:52:00|351.64|349.24|351.5|349.1|351.64|349.24|351.5|349.1|0
1654606330000|2022-06-07 12:52:10|351.64|349.24|351.36|348.96|351.64|349.24|351.36|348.96|0
1654606340000|2022-06-07 12:52:20|351.5|349.1|351.5|349.1|351.5|349.1|351.5|349.1|0
1654606350000|2022-06-07 12:52:30|351.36|348.96|351.5|349.1|351.5|349.1|351.36|348.96|0
1654606360000|2022-06-07 12:52:40|351.64|349.24|351.64|349.24|351.64|349.24|351.64|349.24|0
1654606370000|2022-06-07 12:52:50|351.71|349.31|351.78|349.38|351.78|349.38|351.71|349.31|0
1654606380000|2022-06-07 12:53:00|351.92|349.52|352.06|349.66|352.06|349.66|351.92|349.52|0
1654606390000|2022-06-07 12:53:10|352.13|349.73|352.48|350.08|352.48|350.08|352.13|349.73|0
1654606400000|2022-06-07 12:53:20|352.62|350.22|352.48|350.08|352.62|350.22|352.48|350.08|0
1654606420000|2022-06-07 12:53:40|352.76|350.36|352.9|350.5|352.9|350.5|352.76|350.36|0
1654606430000|2022-06-07 12:53:50|353.04|350.64|352.9|350.5|353.04|350.64|352.9|350.5|0
1654606440000|2022-06-07 12:54:00|353.04|350.64|353.46|351.06|353.46|351.06|353.04|350.64|0
1654606450000|2022-06-07 12:54:10|353.32|350.92|353.32|350.92|353.32|350.92|353.32|350.92|0
1654606460000|2022-06-07 12:54:20|352.9|350.5|353.04|350.64|353.04|350.64|352.62|350.22|0
1654606470000|2022-06-07 12:54:30|353.46|351.06|353.04|350.64|353.46|351.06|353.04|350.64|0
1654606480000|2022-06-07 12:54:40|353.18|350.78|353.18|350.78|353.18|350.78|353.04|350.64|0
1654606490000|2022-06-07 12:54:50|353.25|350.85|353.18|350.78|353.25|350.85|353.18|350.78|0
1654606500000|2022-06-07 12:55:00|353.04|350.64|352.76|350.36|353.04|350.64|352.76|350.36|0
1654606510000|2022-06-07 12:55:10|352.9|350.5|352.76|350.36|352.9|350.5|352.76|350.36|0
1654606520000|2022-06-07 12:55:20|352.62|350.22|352.9|350.5|352.9|350.5|352.62|350.22|0
1654606530000|2022-06-07 12:55:30|353.04|350.64|352.76|350.36|353.18|350.78|352.76|350.36|0
1654606540000|2022-06-07 12:55:40|352.62|350.22|352.48|350.08|352.62|350.22|352.48|350.08|0
1654606550000|2022-06-07 12:55:50|352.62|350.22|352.62|350.22|352.69|350.29|352.62|350.22|0
1654606560000|2022-06-07 12:56:00|352.34|349.94|352.34|349.94|352.48|350.08|352.34|349.94|0
1654606570000|2022-06-07 12:56:10|352.2|349.8|352.76|350.36|352.76|350.36|352.2|349.8|0
1654606580000|2022-06-07 12:56:20|352.69|350.29|352.48|350.08|352.69|350.29|352.48|350.08|0
1654606590000|2022-06-07 12:56:30|352.34|349.94|352.62|350.22|352.62|350.22|352.34|349.94|0
1654606600000|2022-06-07 12:56:40|352.48|350.08|352.62|350.22|352.62|350.22|352.48|350.08|0
1654606610000|2022-06-07 12:56:50|352.48|350.08|352.69|350.29|352.69|350.29|352.48|350.08|0
1654606620000|2022-06-07 12:57:00|352.48|350.08|352.34|349.94|352.48|350.08|352.34|349.94|0
1654606630000|2022-06-07 12:57:10|352.48|350.08|352.48|350.08|352.48|350.08|352.34|349.94|0
1654606640000|2022-06-07 12:57:20|352.34|349.94|352.55|350.15|352.55|350.15|352.34|349.94|0
1654606650000|2022-06-07 12:57:30|352.48|350.08|352.48|350.08|352.76|350.36|352.48|350.08|0
1654606660000|2022-06-07 12:57:40|352.62|350.22|352.48|350.08|352.62|350.22|352.48|350.08|0
1654606670000|2022-06-07 12:57:50|352.62|350.22|352.48|350.08|352.62|350.22|352.48|350.08|0
1654606680000|2022-06-07 12:58:00|352.62|350.22|352.62|350.22|352.76|350.36|352.62|350.22|0
1654606690000|2022-06-07 12:58:10|352.76|350.36|352.76|350.36|352.9|350.5|352.76|350.36|0
1654606700000|2022-06-07 12:58:20|352.83|350.43|353.18|350.78|353.18|350.78|352.76|350.36|0
1654606710000|2022-06-07 12:58:30|353.04|350.64|353.18|350.78|353.18|350.78|353.04|350.64|0
1654606720000|2022-06-07 12:58:40|353.32|350.92|353.46|351.06|353.46|351.06|353.32|350.92|0
1654606730000|2022-06-07 12:58:50|353.32|350.92|353.32|350.92|353.32|350.92|353.32|350.92|0
1654606740000|2022-06-07 12:59:00|353.46|351.06|353.6|351.2|353.6|351.2|353.46|351.06|0
1654606750000|2022-06-07 12:59:10|353.46|351.06|353.18|350.78|353.46|351.06|353.18|350.78|0
1654606760000|2022-06-07 12:59:20|353.25|350.85|353.46|351.06|353.46|351.06|353.18|350.78|0
1654606770000|2022-06-07 12:59:30|353.6|351.2|353.88|351.48|353.88|351.48|353.6|351.2|0
1654606780000|2022-06-07 12:59:40|353.81|351.41|354.02|351.62|354.02|351.62|353.81|351.41|0
1654606790000|2022-06-07 12:59:50|354.16|351.76|353.88|351.48|354.16|351.76|353.88|351.48|0
1654606800000|2022-06-07 13:00:00|354.09|351.69|354.09|351.69|354.16|351.76|354.02|351.62|0
1654606810000|2022-06-07 13:00:10|354.02|351.62|353.88|351.48|354.09|351.69|353.88|351.48|0
1654606820000|2022-06-07 13:00:20|353.6|351.2|353.18|350.78|353.6|351.2|353.18|350.78|0
1654606830000|2022-06-07 13:00:30|353.04|350.64|352.76|350.36|353.04|350.64|352.76|350.36|0
1654606840000|2022-06-07 13:00:40|352.62|350.22|353.04|350.64|353.32|350.92|352.62|350.22|0
1654606850000|2022-06-07 13:00:50|353.18|350.78|353.46|351.06|353.46|351.06|353.18|350.78|0
1654606860000|2022-06-07 13:01:00|353.32|350.92|353.18|350.78|353.32|350.92|353.18|350.78|0
1654606870000|2022-06-07 13:01:10|353.32|350.92|353.46|351.06|353.46|351.06|353.32|350.92|0
1654606880000|2022-06-07 13:01:20|353.53|351.13|353.74|351.34|353.74|351.34|353.53|351.13|0
1654606890000|2022-06-07 13:01:30|354.02|351.62|353.88|351.48|354.02|351.62|353.67|351.27|0
1654606900000|2022-06-07 13:01:40|353.74|351.34|353.88|351.48|353.88|351.48|353.67|351.27|0
1654606910000|2022-06-07 13:01:50|353.74|351.34|353.88|351.48|353.88|351.48|353.74|351.34|0
1654606920000|2022-06-07 13:02:00|353.74|351.34|353.6|351.2|353.74|351.34|353.6|351.2|0
1654606930000|2022-06-07 13:02:10|353.46|351.06|353.6|351.2|353.6|351.2|353.46|351.06|0
1654606940000|2022-06-07 13:02:20|353.88|351.48|353.74|351.34|353.88|351.48|353.74|351.34|0
1654606950000|2022-06-07 13:02:30|353.67|351.27|353.88|351.48|353.88|351.48|353.67|351.27|0
1654606960000|2022-06-07 13:02:40|353.6|351.2|353.6|351.2|353.6|351.2|353.46|351.06|0
1654606970000|2022-06-07 13:02:50|353.18|350.78|352.89|350.49|353.18|350.78|352.89|350.49|0
1654606980000|2022-06-07 13:03:00|353.17|350.77|353.31|350.91|353.31|350.91|353.17|350.77|0
1654606990000|2022-06-07 13:03:10|353.46|351.06|353.31|350.91|353.46|351.06|353.31|350.91|0
1654607000000|2022-06-07 13:03:20|353.17|350.77|353.25|350.85|353.25|350.85|353.17|350.77|0
1654607010000|2022-06-07 13:03:30|353.31|350.91|353.17|350.77|353.31|350.91|353.17|350.77|0
1654607020000|2022-06-07 13:03:40|352.89|350.49|353.03|350.63|353.03|350.63|352.89|350.49|0
1654607030000|2022-06-07 13:03:50|352.89|350.49|353.03|350.63|353.03|350.63|352.89|350.49|0
1654607040000|2022-06-07 13:04:00|352.97|350.57|352.75|350.35|352.97|350.57|352.69|350.29|0
1654607050000|2022-06-07 13:04:10|352.61|350.21|352.75|350.35|352.75|350.35|352.61|350.21|0
1654607060000|2022-06-07 13:04:20|352.61|350.21|352.61|350.21|352.75|350.35|352.55|350.15|0
1654607070000|2022-06-07 13:04:30|352.47|350.07|352.47|350.07|352.47|350.07|352.47|350.07|0
1654607080000|2022-06-07 13:04:40|352.61|350.21|352.61|350.21|352.61|350.21|352.61|350.21|0
1654607090000|2022-06-07 13:04:50|352.47|350.07|352.61|350.21|352.61|350.21|352.47|350.07|0
1654607100000|2022-06-07 13:05:00|352.75|350.35|352.47|350.07|352.75|350.35|352.47|350.07|0
1654607110000|2022-06-07 13:05:10|352.61|350.21|352.19|349.79|352.61|350.21|352.19|349.79|0
1654607120000|2022-06-07 13:05:20|352.33|349.93|352.47|350.07|352.47|350.07|352.33|349.93|0
1654607130000|2022-06-07 13:05:30|352.55|350.15|353.03|350.63|353.03|350.63|352.55|350.15|0
1654607140000|2022-06-07 13:05:40|353.17|350.77|353.45|351.05|353.45|351.05|353.17|350.77|0
1654607150000|2022-06-07 13:05:50|353.31|350.91|353.59|351.19|353.59|351.19|353.25|350.85|0
1654607160000|2022-06-07 13:06:00|353.73|351.33|353.59|351.19|353.73|351.33|353.59|351.19|0
1654607170000|2022-06-07 13:06:10|353.45|351.05|353.25|350.85|353.53|351.13|353.25|350.85|0
1654607180000|2022-06-07 13:06:20|353.17|350.77|353.31|350.91|353.45|351.05|353.17|350.77|0
1654607190000|2022-06-07 13:06:30|353.39|350.99|353.45|351.05|353.45|351.05|353.39|350.99|0
1654607200000|2022-06-07 13:06:40|353.59|351.19|353.73|351.33|353.73|351.33|353.59|351.19|0
1654607210000|2022-06-07 13:06:50|353.59|351.19|353.45|351.05|353.59|351.19|353.45|351.05|0
1654607220000|2022-06-07 13:07:00|353.59|351.19|353.25|350.85|353.59|351.19|353.17|350.77|0
1654607230000|2022-06-07 13:07:10|353.31|350.91|353.45|351.05|353.45|351.05|353.31|350.91|0
1654607240000|2022-06-07 13:07:20|353.39|350.99|353.45|351.05|353.45|351.05|353.31|350.91|0
1654607250000|2022-06-07 13:07:30|353.59|351.19|353.59|351.19|353.73|351.33|353.59|351.19|0
1654607260000|2022-06-07 13:07:40|353.45|351.05|353.45|351.05|353.53|351.13|353.31|350.91|0
1654607270000|2022-06-07 13:07:50|353.31|350.91|353.59|351.19|353.59|351.19|353.31|350.91|0
1654607280000|2022-06-07 13:08:00|353.45|351.05|353.45|351.05|353.45|351.05|353.45|351.05|0
1654607300000|2022-06-07 13:08:20|353.31|350.91|353.31|350.91|353.31|350.91|353.31|350.91|0
1654607310000|2022-06-07 13:08:30|353.45|351.05|353.45|351.05|353.45|351.05|353.39|350.99|0
1654607320000|2022-06-07 13:08:40|353.59|351.19|353.59|351.19|353.59|351.19|353.45|351.05|0
1654607330000|2022-06-07 13:08:50|353.73|351.33|353.59|351.19|353.73|351.33|353.59|351.19|0
1654607340000|2022-06-07 13:09:00|353.73|351.33|353.73|351.33|353.73|351.33|353.73|351.33|0
1654607350000|2022-06-07 13:09:10|353.87|351.47|353.87|351.47|353.87|351.47|353.87|351.47|0
1654607360000|2022-06-07 13:09:20|353.73|351.33|353.59|351.19|353.73|351.33|353.59|351.19|0
1654607380000|2022-06-07 13:09:40|353.67|351.27|353.73|351.33|353.87|351.47|353.67|351.27|0
1654607390000|2022-06-07 13:09:50|353.59|351.19|353.59|351.19|353.73|351.33|353.59|351.19|0
1654607400000|2022-06-07 13:10:00|353.45|351.05|353.17|350.77|353.45|351.05|353.17|350.77|0
1654607410000|2022-06-07 13:10:10|353.45|351.05|353.31|350.91|353.45|351.05|353.31|350.91|0
1654607420000|2022-06-07 13:10:20|353.45|351.05|353.59|351.19|353.59|351.19|353.45|351.05|0
1654607430000|2022-06-07 13:10:30|353.73|351.33|354.15|351.75|354.15|351.75|353.73|351.33|0
1654607450000|2022-06-07 13:10:50|353.87|351.47|353.87|351.47|353.87|351.47|353.87|351.47|0
1654607460000|2022-06-07 13:11:00|353.66|351.26|353.59|351.19|353.73|351.33|353.59|351.19|0
1654607470000|2022-06-07 13:11:10|353.73|351.33|353.73|351.33|353.73|351.33|353.73|351.33|0
1654607480000|2022-06-07 13:11:20|353.59|351.19|353.73|351.33|353.73|351.33|353.59|351.19|0
1654607490000|2022-06-07 13:11:30|353.87|351.47|354.01|351.61|354.01|351.61|353.73|351.33|0
1654607500000|2022-06-07 13:11:40|354.15|351.75|354.29|351.89|354.29|351.89|354.08|351.68|0
1654607510000|2022-06-07 13:11:50|354.15|351.75|354.29|351.89|354.29|351.89|354.15|351.75|0
1654607520000|2022-06-07 13:12:00|354.15|351.75|354.15|351.75|354.15|351.75|354.15|351.75|0
1654607530000|2022-06-07 13:12:10|354.29|351.89|354.15|351.75|354.29|351.89|354.15|351.75|0
1654607540000|2022-06-07 13:12:20|354.01|351.61|354.01|351.61|354.01|351.61|353.87|351.47|0
1654607550000|2022-06-07 13:12:30|354.08|351.68|354.29|351.89|354.29|351.89|354.08|351.68|0
1654607590000|2022-06-07 13:13:10|354.43|352.03|355.13|352.73|355.13|352.73|354.43|352.03|0
1654607600000|2022-06-07 13:13:20|355.42|353.02|355.7|353.3|355.7|353.3|355.42|353.02|0
1654607610000|2022-06-07 13:13:30|355.56|353.16|355.7|353.3|355.7|353.3|355.56|353.16|0
1654607620000|2022-06-07 13:13:40|355.77|353.37|355.7|353.3|355.77|353.37|355.7|353.3|0
1654607640000|2022-06-07 13:14:00|355.56|353.16|355.56|353.16|355.7|353.3|355.56|353.16|0
1654607650000|2022-06-07 13:14:10|355.49|353.09|355.42|353.02|355.49|353.09|355.13|352.73|0
1654607660000|2022-06-07 13:14:20|355.27|352.87|354.99|352.59|355.27|352.87|354.99|352.59|0
1654607670000|2022-06-07 13:14:30|354.71|352.31|354.71|352.31|354.71|352.31|354.57|352.17|0
1654607680000|2022-06-07 13:14:40|354.85|352.45|354.57|352.17|354.85|352.45|354.57|352.17|0
1654607690000|2022-06-07 13:14:50|354.71|352.31|354.99|352.59|354.99|352.59|354.71|352.31|0
1654607700000|2022-06-07 13:15:00|354.85|352.45|354.15|351.75|354.85|352.45|354.15|351.75|0
1654607710000|2022-06-07 13:15:10|354.29|351.89|354.29|351.89|354.29|351.89|354.29|351.89|0
1654607720000|2022-06-07 13:15:20|354.15|351.75|353.87|351.47|354.15|351.75|353.87|351.47|0
1654607730000|2022-06-07 13:15:30|353.73|351.33|353.73|351.33|353.73|351.33|353.73|351.33|0
1654607740000|2022-06-07 13:15:40|353.66|351.26|353.45|351.05|353.66|351.26|353.45|351.05|0
1654607750000|2022-06-07 13:15:50|353.31|350.91|353.31|350.91|353.45|351.05|353.31|350.91|0
1654607760000|2022-06-07 13:16:00|353.45|351.05|353.45|351.05|353.45|351.05|353.31|350.91|0
1654607770000|2022-06-07 13:16:10|353.59|351.19|353.73|351.33|353.87|351.47|353.59|351.19|0
1654607780000|2022-06-07 13:16:20|353.59|351.19|353.45|351.05|353.59|351.19|353.45|351.05|0
1654607790000|2022-06-07 13:16:30|353.31|350.91|353.45|351.05|353.73|351.33|353.31|350.91|0
1654607800000|2022-06-07 13:16:40|353.87|351.47|354.15|351.75|354.15|351.75|353.87|351.47|0
1654607810000|2022-06-07 13:16:50|354.22|351.82|354.15|351.75|354.22|351.82|354.15|351.75|0
1654607820000|2022-06-07 13:17:00|354.29|351.89|354.29|351.89|354.43|352.03|354.29|351.89|0
1654607830000|2022-06-07 13:17:10|354.43|352.03|354.43|352.03|354.57|352.17|354.29|351.89|0
1654607840000|2022-06-07 13:17:20|354.29|351.89|354.43|352.03|354.43|352.03|354.29|351.89|0
1654607850000|2022-06-07 13:17:30|354.29|351.89|354.29|351.89|354.29|351.89|354.29|351.89|0
1654607860000|2022-06-07 13:17:40|354.15|351.75|353.87|351.47|354.15|351.75|353.87|351.47|0
1654607870000|2022-06-07 13:17:50|353.94|351.54|353.87|351.47|353.94|351.54|353.87|351.47|0
1654607880000|2022-06-07 13:18:00|353.45|351.05|353.31|350.91|353.59|351.19|353.31|350.91|0
1654607890000|2022-06-07 13:18:10|353.17|350.77|353.31|350.91|353.31|350.91|353.17|350.77|0
1654607910000|2022-06-07 13:18:30|353.17|350.77|352.89|350.49|353.31|350.91|352.89|350.49|0
1654607920000|2022-06-07 13:18:40|353.31|350.91|353.45|351.05|353.45|351.05|353.31|350.91|0
1654607930000|2022-06-07 13:18:50|353.73|351.33|353.73|351.33|353.73|351.33|353.59|351.19|0
1654607940000|2022-06-07 13:19:00|354.01|351.61|354.36|351.96|354.36|351.96|354.01|351.61|0
1654607950000|2022-06-07 13:19:10|354.15|351.75|354.01|351.61|354.15|351.75|354.01|351.61|0
1654607960000|2022-06-07 13:19:20|353.87|351.47|353.73|351.33|353.94|351.54|353.73|351.33|0
1654607970000|2022-06-07 13:19:30|353.8|351.4|353.73|351.33|353.87|351.47|353.73|351.33|0
1654607980000|2022-06-07 13:19:40|354.01|351.61|353.87|351.47|354.01|351.61|353.87|351.47|0
1654607990000|2022-06-07 13:19:50|354.01|351.61|354.15|351.75|354.29|351.89|354.01|351.61|0
1654608000000|2022-06-07 13:20:00|354.29|351.89|354.15|351.75|354.29|351.89|354.15|351.75|0
1654608010000|2022-06-07 13:20:10|354.29|351.89|354.43|352.03|354.43|352.03|354.29|351.89|0
1654608020000|2022-06-07 13:20:20|354.15|351.75|353.87|351.47|354.15|351.75|353.87|351.47|0
1654608030000|2022-06-07 13:20:30|353.8|351.4|353.73|351.33|353.8|351.4|353.73|351.33|0
1654608040000|2022-06-07 13:20:40|353.59|351.19|353.59|351.19|353.73|351.33|353.59|351.19|0
1654608050000|2022-06-07 13:20:50|353.45|351.05|353.31|350.91|353.45|351.05|353.31|350.91|0
1654608060000|2022-06-07 13:21:00|353.38|350.98|353.45|351.05|353.45|351.05|353.31|350.91|0
1654608070000|2022-06-07 13:21:10|353.59|351.19|353.17|350.77|353.59|351.19|353.17|350.77|0
1654608080000|2022-06-07 13:21:20|353.03|350.63|353.17|350.77|353.17|350.77|353.03|350.63|0
1654608090000|2022-06-07 13:21:30|353.03|350.63|352.89|350.49|353.03|350.63|352.89|350.49|0
1654608100000|2022-06-07 13:21:40|353.03|350.63|353.03|350.63|353.03|350.63|352.89|350.49|0
1654608110000|2022-06-07 13:21:50|352.89|350.49|352.89|350.49|352.89|350.49|352.89|350.49|0
1654608120000|2022-06-07 13:22:00|353.45|351.05|353.17|350.77|353.45|351.05|353.17|350.77|0
1654608130000|2022-06-07 13:22:10|353.03|350.63|353.31|350.91|353.31|350.91|353.03|350.63|0
1654608140000|2022-06-07 13:22:20|353.24|350.84|353.17|350.77|353.31|350.91|353.17|350.77|0
1654608150000|2022-06-07 13:22:30|353.31|350.91|353.17|350.77|353.38|350.98|353.17|350.77|0
1654608160000|2022-06-07 13:22:40|353.1|350.7|353.17|350.77|353.17|350.77|353.1|350.7|0
1654608170000|2022-06-07 13:22:50|353.31|350.91|353.17|350.77|353.31|350.91|353.17|350.77|0
1654608180000|2022-06-07 13:23:00|353.73|351.33|353.59|351.19|353.73|351.33|353.59|351.19|0
1654608190000|2022-06-07 13:23:10|353.45|351.05|353.17|350.77|353.45|351.05|353.17|350.77|0
1654608200000|2022-06-07 13:23:20|353.03|350.63|353.17|350.77|353.17|350.77|353.03|350.63|0
1654608210000|2022-06-07 13:23:30|353.03|350.63|353.03|350.63|353.03|350.63|353.03|350.63|0
1654608220000|2022-06-07 13:23:40|353.17|350.77|353.17|350.77|353.17|350.77|353.17|350.77|0
1654608230000|2022-06-07 13:23:50|353.31|350.91|353.17|350.77|353.31|350.91|353.17|350.77|0
1654608240000|2022-06-07 13:24:00|353.31|350.91|353.31|350.91|353.31|350.91|353.24|350.84|0
1654608250000|2022-06-07 13:24:10|353.45|351.05|353.16|350.76|353.45|351.05|353.16|350.76|0
1654608260000|2022-06-07 13:24:20|353.31|350.91|353.16|350.76|353.31|350.91|353.16|350.76|0
1654608270000|2022-06-07 13:24:30|353.3|350.9|353.59|351.19|353.59|351.19|353.3|350.9|0
1654608280000|2022-06-07 13:24:40|353.44|351.04|353.59|351.19|353.59|351.19|353.44|351.04|0
1654608290000|2022-06-07 13:24:50|353.66|351.26|353.73|351.33|353.73|351.33|353.58|351.18|0
1654608300000|2022-06-07 13:25:00|353.44|351.04|353.58|351.18|353.73|351.33|353.44|351.04|0
1654608310000|2022-06-07 13:25:10|353.44|351.04|353.44|351.04|353.44|351.04|353.44|351.04|0
1654608320000|2022-06-07 13:25:20|353.3|350.9|353.58|351.18|353.58|351.18|353.3|350.9|0
1654608330000|2022-06-07 13:25:30|353.72|351.32|353.44|351.04|353.72|351.32|353.44|351.04|0
1654608340000|2022-06-07 13:25:40|353.58|351.18|353.8|351.4|353.8|351.4|353.58|351.18|0
1654608350000|2022-06-07 13:25:50|353.86|351.46|353.86|351.46|354.01|351.61|353.86|351.46|0
1654608360000|2022-06-07 13:26:00|354.01|351.61|354.01|351.61|354.01|351.61|354.01|351.61|0
1654608370000|2022-06-07 13:26:10|354|351.6|354|351.6|354|351.6|354|351.6|0
1654608380000|2022-06-07 13:26:20|354.15|351.75|354.15|351.75|354.29|351.89|354.15|351.75|0
1654608390000|2022-06-07 13:26:30|354|351.6|354|351.6|354|351.6|354|351.6|0
1654608400000|2022-06-07 13:26:40|354.15|351.75|354.15|351.75|354.22|351.82|354.15|351.75|0
1654608410000|2022-06-07 13:26:50|354.29|351.89|354.29|351.89|354.43|352.03|354.29|351.89|0
1654608420000|2022-06-07 13:27:00|354.43|352.03|354.14|351.74|354.43|352.03|354.14|351.74|0
1654608430000|2022-06-07 13:27:10|354|351.6|354|351.6|354|351.6|353.86|351.46|0
1654608440000|2022-06-07 13:27:20|354.29|351.89|354.14|351.74|354.29|351.89|354.14|351.74|0
1654608450000|2022-06-07 13:27:30|354.08|351.68|353.86|351.46|354.08|351.68|353.86|351.46|0
1654608460000|2022-06-07 13:27:40|353.94|351.54|353.3|350.9|353.94|351.54|353.3|350.9|0
1654608470000|2022-06-07 13:27:50|353.16|350.76|353.24|350.84|353.24|350.84|353.16|350.76|0
1654608480000|2022-06-07 13:28:00|352.88|350.48|352.32|349.92|353.16|350.76|352.32|349.92|0
1654608490000|2022-06-07 13:28:10|352.46|350.06|352.46|350.06|352.46|350.06|352.32|349.92|0
1654608500000|2022-06-07 13:28:20|352.32|349.92|352.32|349.92|352.4|350|352.32|349.92|0
1654608510000|2022-06-07 13:28:30|352.4|350|352.32|349.92|352.46|350.06|352.32|349.92|0
1654608520000|2022-06-07 13:28:40|352.46|350.06|352.46|350.06|352.46|350.06|352.32|349.92|0
1654608530000|2022-06-07 13:28:50|352.18|349.78|352.04|349.64|352.18|349.78|352.04|349.64|0
1654608540000|2022-06-07 13:29:00|352.18|349.78|352.4|350|352.46|350.06|352.18|349.78|0
1654608550000|2022-06-07 13:29:10|352.46|350.06|352.32|349.92|352.6|350.2|352.32|349.92|0
1654608560000|2022-06-07 13:29:20|352.6|350.2|352.4|350|352.6|350.2|352.4|350|0
1654608570000|2022-06-07 13:29:30|352.6|350.2|352.32|349.92|352.6|350.2|352.32|349.92|0
1654608580000|2022-06-07 13:29:40|352.26|349.86|352.04|349.64|352.26|349.86|352.04|349.64|0
1654608590000|2022-06-07 13:29:50|352.32|349.92|352.04|349.64|352.32|349.92|352.04|349.64|0
1654608600000|2022-06-07 13:30:00|351.9|349.5|351.48|349.08|352.18|349.78|351.48|349.08|0
1654608610000|2022-06-07 13:30:10|351.34|348.94|350.51|348.11|351.34|348.94|350.51|348.11|0
1654608620000|2022-06-07 13:30:20|350.79|348.39|350.79|348.39|350.79|348.39|350.51|348.11|0
1654608630000|2022-06-07 13:30:30|350.65|348.25|350.79|348.39|350.79|348.39|349.81|347.41|0
1654608640000|2022-06-07 13:30:40|351.48|349.08|351.07|348.67|351.48|349.08|350.93|348.53|0
1654608650000|2022-06-07 13:30:50|350.93|348.53|350.79|348.39|351.2|348.8|350.79|348.39|0
1654608660000|2022-06-07 13:31:00|350.72|348.32|352.32|349.92|352.32|349.92|350.72|348.32|0
1654608670000|2022-06-07 13:31:10|352.04|349.64|351.76|349.36|352.04|349.64|351.48|349.08|0
1654608680000|2022-06-07 13:31:20|352.18|349.78|351.48|349.08|352.18|349.78|351.48|349.08|0
1654608690000|2022-06-07 13:31:30|351.76|349.36|350.37|347.97|351.76|349.36|350.37|347.97|0
1654608700000|2022-06-07 13:31:40|350.79|348.39|351.76|349.36|351.76|349.36|350.79|348.39|0
1654608710000|2022-06-07 13:31:50|351.62|349.22|352.46|350.06|352.46|350.06|351.62|349.22|0
1654608720000|2022-06-07 13:32:00|352.32|349.92|353.02|350.62|353.02|350.62|352.32|349.92|0
1654608730000|2022-06-07 13:32:10|353.3|350.9|354.14|351.74|354.14|351.74|353.3|350.9|0
1654608740000|2022-06-07 13:32:20|353.86|351.46|354.14|351.74|354.56|352.16|353.86|351.46|0
1654608750000|2022-06-07 13:32:30|354.28|351.88|354|351.6|354.28|351.88|354|351.6|0
1654608760000|2022-06-07 13:32:40|353.86|351.46|352.88|350.48|353.86|351.46|352.6|350.2|0
1654608770000|2022-06-07 13:32:50|352.74|350.34|350.09|347.69|352.74|350.34|350.09|347.69|0
1654608780000|2022-06-07 13:33:00|348.49|346.09|349.25|346.85|349.25|346.85|348.14|345.74|0
1654608790000|2022-06-07 13:33:10|349.39|346.99|349.25|346.85|349.67|347.27|349.25|346.85|0
1654608800000|2022-06-07 13:33:20|348.42|346.02|348|345.6|348.42|346.02|348|345.6|0
1654608810000|2022-06-07 13:33:30|347.17|344.77|346.48|344.08|347.17|344.77|346.48|344.08|0
1654608820000|2022-06-07 13:33:40|345.79|343.39|345.93|343.53|345.93|343.53|345.51|343.11|0
1654608830000|2022-06-07 13:33:50|345.51|343.11|346.34|343.94|346.34|343.94|345.51|343.11|0
1654608840000|2022-06-07 13:34:00|346.48|344.08|346.07|343.67|346.48|344.08|346.07|343.67|0
1654608850000|2022-06-07 13:34:10|346.34|343.94|347.73|345.33|347.73|345.33|346.34|343.94|0
1654608860000|2022-06-07 13:34:20|347.45|345.05|347.31|344.91|347.45|345.05|346.83|344.43|0
1654608870000|2022-06-07 13:34:30|347.17|344.77|346.76|344.36|347.17|344.77|346.76|344.36|0
1654608880000|2022-06-07 13:34:40|346.48|344.08|346.9|344.5|346.9|344.5|346.48|344.08|0
1654608890000|2022-06-07 13:34:50|346.62|344.22|345.93|343.53|346.62|344.22|345.93|343.53|0
1654608900000|2022-06-07 13:35:00|346.2|343.8|344.55|342.15|346.2|343.8|344.55|342.15|0
1654608910000|2022-06-07 13:35:10|344.48|342.08|344.69|342.29|344.82|342.42|344.48|342.08|0
1654608920000|2022-06-07 13:35:20|344.55|342.15|344.96|342.56|344.96|342.56|344.55|342.15|0
1654608930000|2022-06-07 13:35:30|345.38|342.98|345.79|343.39|345.79|343.39|345.38|342.98|0
1654608940000|2022-06-07 13:35:40|345.65|343.25|346.34|343.94|346.34|343.94|345.65|343.25|0
1654608950000|2022-06-07 13:35:50|346|343.6|345.24|342.84|346|343.6|345.24|342.84|0
1654608960000|2022-06-07 13:36:00|344.9|342.5|345.51|343.11|345.79|343.39|344.9|342.5|0
1654608970000|2022-06-07 13:36:10|345.65|343.25|346.34|343.94|346.34|343.94|345.65|343.25|0
1654608980000|2022-06-07 13:36:20|347.03|344.63|347.03|344.63|347.17|344.77|346.76|344.36|0
1654608990000|2022-06-07 13:36:30|346.89|344.49|346.76|344.36|347.31|344.91|346.76|344.36|0
1654609000000|2022-06-07 13:36:40|347.03|344.63|345.79|343.39|347.03|344.63|345.79|343.39|0
1654609010000|2022-06-07 13:36:50|345.65|343.25|346.62|344.22|346.89|344.49|345.65|343.25|0
1654609020000|2022-06-07 13:37:00|346.07|343.67|345.65|343.25|346.2|343.8|345.65|343.25|0
1654609030000|2022-06-07 13:37:10|345.24|342.84|344.62|342.22|345.24|342.84|344.62|342.22|0
1654609040000|2022-06-07 13:37:20|344.41|342.01|344.96|342.56|344.96|342.56|344.13|341.73|0
1654609050000|2022-06-07 13:37:30|345.1|342.7|345.65|343.25|345.65|343.25|345.1|342.7|0
1654609060000|2022-06-07 13:37:40|345.79|343.39|344.82|342.42|345.93|343.53|344.82|342.42|0
1654609070000|2022-06-07 13:37:50|345.03|342.63|344.69|342.29|345.03|342.63|344.41|342.01|0
1654609080000|2022-06-07 13:38:00|344.55|342.15|345.24|342.84|345.93|343.53|344.55|342.15|0
1654609090000|2022-06-07 13:38:10|345.51|343.11|346.34|343.94|346.34|343.94|345.51|343.11|0
1654609100000|2022-06-07 13:38:20|345.93|343.53|345.93|343.53|345.93|343.53|345.93|343.53|0
1654609110000|2022-06-07 13:38:30|345.79|343.39|345.24|342.84|345.93|343.53|345.24|342.84|0
1654609120000|2022-06-07 13:38:40|345.58|343.18|345.37|342.97|345.79|343.39|345.37|342.97|0
1654609130000|2022-06-07 13:38:50|345.1|342.7|345.93|343.53|345.93|343.53|345.1|342.7|0
1654609140000|2022-06-07 13:39:00|346.2|343.8|346.76|344.36|346.76|344.36|346.2|343.8|0
1654609150000|2022-06-07 13:39:10|346.97|344.57|347.31|344.91|347.31|344.91|346.97|344.57|0
1654609160000|2022-06-07 13:39:20|346.89|344.49|347.45|345.05|347.45|345.05|346.89|344.49|0
1654609170000|2022-06-07 13:39:30|347.52|345.12|347.52|345.12|347.86|345.46|347.52|345.12|0
1654609180000|2022-06-07 13:39:40|347.17|344.77|347.45|345.05|347.86|345.46|347.17|344.77|0
1654609190000|2022-06-07 13:39:50|347.03|344.63|346.89|344.49|347.17|344.77|346.89|344.49|0
1654609200000|2022-06-07 13:40:00|346.62|344.22|347.17|344.77|347.17|344.77|346.48|344.08|0
1654609210000|2022-06-07 13:40:10|347.59|345.19|347.8|345.4|347.8|345.4|347.31|344.91|0
1654609220000|2022-06-07 13:40:20|347.86|345.46|347.31|344.91|347.86|345.46|347.17|344.77|0
1654609230000|2022-06-07 13:40:30|347.17|344.77|347.17|344.77|347.31|344.91|346.89|344.49|0
1654609240000|2022-06-07 13:40:40|347.03|344.63|345.24|342.84|347.03|344.63|345.24|342.84|0
1654609250000|2022-06-07 13:40:50|344.96|342.56|344.68|342.28|344.96|342.56|344.68|342.28|0
1654609260000|2022-06-07 13:41:00|344.55|342.15|344.55|342.15|344.96|342.56|344.55|342.15|0
1654609270000|2022-06-07 13:41:10|344.27|341.87|344.76|342.36|344.76|342.36|344.27|341.87|0
1654609280000|2022-06-07 13:41:20|345.1|342.7|345.23|342.83|345.51|343.11|345.1|342.7|0
1654609290000|2022-06-07 13:41:30|345.51|343.11|345.1|342.7|345.92|343.52|345.1|342.7|0
1654609300000|2022-06-07 13:41:40|344.68|342.28|344.55|342.15|344.89|342.49|344.55|342.15|0
1654609310000|2022-06-07 13:41:50|344.41|342.01|345.1|342.7|345.1|342.7|344.41|342.01|0
1654609320000|2022-06-07 13:42:00|345.23|342.83|344.96|342.56|345.23|342.83|344.96|342.56|0
1654609330000|2022-06-07 13:42:10|344.55|342.15|345.03|342.63|345.03|342.63|344.55|342.15|0
1654609340000|2022-06-07 13:42:20|345.23|342.83|346.2|343.8|346.2|343.8|344.96|342.56|0
1654609350000|2022-06-07 13:42:30|345.65|343.25|345.79|343.39|345.79|343.39|345.51|343.11|0
1654609360000|2022-06-07 13:42:40|346.06|343.66|346.48|344.08|346.48|344.08|346.06|343.66|0
1654609370000|2022-06-07 13:42:50|346.89|344.49|346.2|343.8|346.89|344.49|346.06|343.66|0
1654609380000|2022-06-07 13:43:00|346.34|343.94|346.48|344.08|346.48|344.08|345.92|343.52|0
1654609390000|2022-06-07 13:43:10|346.2|343.8|345.51|343.11|346.2|343.8|345.51|343.11|0
1654609400000|2022-06-07 13:43:20|345.65|343.25|345.79|343.39|345.79|343.39|345.23|342.83|0
1654609410000|2022-06-07 13:43:30|346.2|343.8|346.55|344.15|346.55|344.15|345.65|343.25|0
1654609420000|2022-06-07 13:43:40|346.34|343.94|346.06|343.66|346.34|343.94|346.06|343.66|0
1654609430000|2022-06-07 13:43:50|346.61|344.21|345.65|343.25|346.61|344.21|345.65|343.25|0
1654609440000|2022-06-07 13:44:00|345.58|343.18|345.1|342.7|345.58|343.18|344.82|342.42|0
1654609450000|2022-06-07 13:44:10|344.96|342.56|344.41|342.01|344.96|342.56|344.41|342.01|0
1654609460000|2022-06-07 13:44:20|344.68|342.28|344.41|342.01|344.68|342.28|344.41|342.01|0
1654609470000|2022-06-07 13:44:30|344.75|342.35|344.54|342.14|344.75|342.35|344.54|342.14|0
1654609480000|2022-06-07 13:44:40|344.13|341.73|344.68|342.28|344.68|342.28|344.13|341.73|0
1654609490000|2022-06-07 13:44:50|344.41|342.01|344.75|342.35|344.75|342.35|344.41|342.01|0
1654609500000|2022-06-07 13:45:00|344.54|342.14|344.82|342.42|344.82|342.42|344.54|342.14|0
1654609510000|2022-06-07 13:45:10|345.51|343.11|346.06|343.66|346.06|343.66|345.51|343.11|0
1654609520000|2022-06-07 13:45:20|345.92|343.52|345.79|343.39|346.06|343.66|345.79|343.39|0
1654609530000|2022-06-07 13:45:30|345.23|342.83|345.23|342.83|345.51|343.11|345.23|342.83|0
1654609540000|2022-06-07 13:45:40|345.51|343.11|344.54|342.14|345.51|343.11|344.54|342.14|0
1654609550000|2022-06-07 13:45:50|344.27|341.87|342.89|340.49|344.41|342.01|342.89|340.49|0
1654609560000|2022-06-07 13:46:00|343.44|341.04|343.86|341.46|343.86|341.46|343.44|341.04|0
1654609570000|2022-06-07 13:46:10|344.13|341.73|343.72|341.32|344.13|341.73|343.44|341.04|0
1654609580000|2022-06-07 13:46:20|343.58|341.18|343.44|341.04|343.72|341.32|343.44|341.04|0
1654609590000|2022-06-07 13:46:30|343.58|341.18|344.27|341.87|344.27|341.87|343.58|341.18|0
1654609600000|2022-06-07 13:46:40|343.99|341.59|344.41|342.01|344.41|342.01|343.99|341.59|0
1654609610000|2022-06-07 13:46:50|344.82|342.42|344.13|341.73|345.09|342.69|344.13|341.73|0
1654609620000|2022-06-07 13:47:00|343.44|341.04|344.34|341.94|344.34|341.94|343.44|341.04|0
1654609630000|2022-06-07 13:47:10|344.54|342.14|345.51|343.11|345.51|343.11|344.54|342.14|0
1654609640000|2022-06-07 13:47:20|344.96|342.56|344.34|341.94|345.09|342.69|344.34|341.94|0
1654609650000|2022-06-07 13:47:30|344.54|342.14|343.72|341.32|344.54|342.14|343.72|341.32|0
1654609660000|2022-06-07 13:47:40|343.44|341.04|343.3|340.9|343.51|341.11|343.3|340.9|0
1654609670000|2022-06-07 13:47:50|343.72|341.32|343.85|341.45|343.99|341.59|343.44|341.04|0
1654609680000|2022-06-07 13:48:00|343.99|341.59|344.82|342.42|344.82|342.42|343.99|341.59|0
1654609690000|2022-06-07 13:48:10|344.54|342.14|343.85|341.45|344.54|342.14|343.72|341.32|0
1654609700000|2022-06-07 13:48:20|343.99|341.59|344.82|342.42|344.82|342.42|343.72|341.32|0
1654609710000|2022-06-07 13:48:30|344.54|342.14|344.96|342.56|345.09|342.69|344.54|342.14|0
1654609720000|2022-06-07 13:48:40|344.68|342.28|344.54|342.14|344.82|342.42|344.54|342.14|0
1654609730000|2022-06-07 13:48:50|344.4|342|343.85|341.45|344.4|342|343.85|341.45|0
1654609740000|2022-06-07 13:49:00|343.58|341.18|343.24|340.84|343.58|341.18|343.24|340.84|0
1654609750000|2022-06-07 13:49:10|343.38|340.98|343.44|341.04|343.58|341.18|343.38|340.98|0
1654609760000|2022-06-07 13:49:20|343.17|340.77|343.51|341.11|343.51|341.11|343.03|340.63|0
1654609770000|2022-06-07 13:49:30|343.99|341.59|344.61|342.21|344.61|342.21|343.99|341.59|0
1654609780000|2022-06-07 13:49:40|344.54|342.14|344.4|342|344.54|342.14|344.13|341.73|0
1654609790000|2022-06-07 13:49:50|343.99|341.59|343.3|340.9|343.99|341.59|343.3|340.9|0
1654609800000|2022-06-07 13:50:00|343.24|340.84|343.03|340.63|343.3|340.9|343.03|340.63|0
1654609810000|2022-06-07 13:50:10|341.93|339.53|342.75|340.35|342.75|340.35|341.93|339.53|0
1654609820000|2022-06-07 13:50:20|342.89|340.49|342.62|340.22|343.03|340.63|342.62|340.22|0
1654609830000|2022-06-07 13:50:30|342.34|339.94|342.75|340.35|342.75|340.35|342.21|339.81|0
1654609840000|2022-06-07 13:50:40|342.62|340.22|343.3|340.9|343.3|340.9|342.62|340.22|0
1654609850000|2022-06-07 13:50:50|343.58|341.18|343.03|340.63|343.72|341.32|343.03|340.63|0
1654609860000|2022-06-07 13:51:00|342.62|340.22|342.21|339.81|342.89|340.49|342.21|339.81|0
1654609870000|2022-06-07 13:51:10|341.93|339.53|340.7|338.3|341.93|339.53|340.7|338.3|0
1654609880000|2022-06-07 13:51:20|340.43|338.03|339.2|336.8|340.43|338.03|339.06|336.66|0
1654609890000|2022-06-07 13:51:30|339.33|336.93|339.2|336.8|339.33|336.93|339.2|336.8|0
1654609900000|2022-06-07 13:51:40|339.06|336.66|339.33|336.93|339.33|336.93|338.93|336.53|0
1654609910000|2022-06-07 13:51:50|339.61|337.21|339.74|337.34|339.74|337.34|339.61|337.21|0
1654609920000|2022-06-07 13:52:00|339.06|336.66|338.65|336.25|339.06|336.66|338.65|336.25|0
1654609930000|2022-06-07 13:52:10|339.2|336.8|339.33|336.93|339.61|337.21|339.2|336.8|0
1654609940000|2022-06-07 13:52:20|339.47|337.07|339.74|337.34|339.74|337.34|339.06|336.66|0
1654609950000|2022-06-07 13:52:30|339.88|337.48|339.88|337.48|339.88|337.48|339.61|337.21|0
1654609960000|2022-06-07 13:52:40|340.15|337.75|340.15|337.75|340.43|338.03|340.15|337.75|0
1654609970000|2022-06-07 13:52:50|340.02|337.62|339.74|337.34|340.02|337.62|339.61|337.21|0
1654609980000|2022-06-07 13:53:00|339.33|336.93|340.02|337.62|340.02|337.62|339.33|336.93|0
1654609990000|2022-06-07 13:53:10|339.06|336.66|339.33|336.93|339.33|336.93|338.92|336.52|0
1654610000000|2022-06-07 13:53:20|339.61|337.21|339.68|337.28|339.88|337.48|339.61|337.21|0
1654610010000|2022-06-07 13:53:30|339.61|337.21|339.47|337.07|339.88|337.48|339.47|337.07|0
1654610020000|2022-06-07 13:53:40|339.74|337.34|340.15|337.75|340.15|337.75|339.74|337.34|0
1654610030000|2022-06-07 13:53:50|340.29|337.89|341.52|339.12|341.52|339.12|340.29|337.89|0
1654610040000|2022-06-07 13:54:00|341.18|338.78|341.66|339.26|341.66|339.26|341.18|338.78|0
1654610050000|2022-06-07 13:54:10|341.52|339.12|341.66|339.26|341.66|339.26|341.52|339.12|0
1654610060000|2022-06-07 13:54:20|341.52|339.12|341.79|339.39|341.79|339.39|341.38|338.98|0
1654610070000|2022-06-07 13:54:30|341.52|339.12|341.24|338.84|341.52|339.12|341.11|338.71|0
1654610080000|2022-06-07 13:54:40|340.83|338.43|341.38|338.98|341.38|338.98|340.83|338.43|0
1654610090000|2022-06-07 13:54:50|341.11|338.71|341.38|338.98|341.52|339.12|341.11|338.71|0
1654610100000|2022-06-07 13:55:00|340.83|338.43|340.29|337.89|340.83|338.43|340.29|337.89|0
1654610110000|2022-06-07 13:55:10|340.42|338.02|340.56|338.16|340.56|338.16|340.42|338.02|0
1654610120000|2022-06-07 13:55:20|339.95|337.55|340.42|338.02|340.56|338.16|339.95|337.55|0
1654610130000|2022-06-07 13:55:30|340.97|338.57|341.24|338.84|341.24|338.84|340.97|338.57|0
1654610140000|2022-06-07 13:55:40|341.11|338.71|340.63|338.23|341.24|338.84|340.63|338.23|0
1654610150000|2022-06-07 13:55:50|340.56|338.16|340.29|337.89|340.56|338.16|340.29|337.89|0
1654610160000|2022-06-07 13:56:00|340.15|337.75|340.42|338.02|340.56|338.16|340.01|337.61|0
1654610170000|2022-06-07 13:56:10|340.56|338.16|341.11|338.71|341.11|338.71|340.56|338.16|0
1654610180000|2022-06-07 13:56:20|340.97|338.57|340.56|338.16|341.11|338.71|340.56|338.16|0
1654610190000|2022-06-07 13:56:30|340.49|338.09|340.42|338.02|340.83|338.43|340.42|338.02|0
1654610200000|2022-06-07 13:56:40|340.56|338.16|340.97|338.57|340.97|338.57|340.56|338.16|0
1654610210000|2022-06-07 13:56:50|341.11|338.71|341.59|339.19|341.59|339.19|341.11|338.71|0
1654610220000|2022-06-07 13:57:00|341.52|339.12|341.24|338.84|341.79|339.39|341.24|338.84|0
1654610230000|2022-06-07 13:57:10|341.52|339.12|343.16|340.76|343.16|340.76|341.52|339.12|0
1654610240000|2022-06-07 13:57:20|343.03|340.63|344.2|341.8|344.2|341.8|343.03|340.63|0
1654610250000|2022-06-07 13:57:30|343.99|341.59|343.99|341.59|343.99|341.59|343.85|341.45|0
1654610260000|2022-06-07 13:57:40|344.4|342|344.26|341.86|344.4|342|343.99|341.59|0
1654610270000|2022-06-07 13:57:50|343.99|341.59|343.71|341.31|343.99|341.59|343.71|341.31|0
1654610280000|2022-06-07 13:58:00|343.57|341.17|343.3|340.9|343.57|341.17|343.3|340.9|0
1654610290000|2022-06-07 13:58:10|343.03|340.63|342.89|340.49|343.03|340.63|342.48|340.08|0
1654610300000|2022-06-07 13:58:20|343.44|341.04|342.89|340.49|343.85|341.45|342.75|340.35|0
1654610310000|2022-06-07 13:58:30|343.03|340.63|343.03|340.63|343.16|340.76|343.03|340.63|0
1654610320000|2022-06-07 13:58:40|343.16|340.76|343.02|340.62|343.3|340.9|343.02|340.62|0
1654610330000|2022-06-07 13:58:50|342.48|340.08|342.82|340.42|342.82|340.42|342.48|340.08|0
1654610340000|2022-06-07 13:59:00|343.16|340.76|343.99|341.59|343.99|341.59|343.16|340.76|0
1654610350000|2022-06-07 13:59:10|343.71|341.31|343.37|340.97|343.85|341.45|343.37|340.97|0
1654610360000|2022-06-07 13:59:20|343.3|340.9|342.61|340.21|343.3|340.9|342.61|340.21|0
1654610370000|2022-06-07 13:59:30|342.75|340.35|342.75|340.35|342.75|340.35|342.68|340.28|0
1654610380000|2022-06-07 13:59:40|342.61|340.21|342.48|340.08|342.61|340.21|342.34|339.94|0
1654610390000|2022-06-07 13:59:50|342.34|339.94|343.3|340.9|343.3|340.9|342.34|339.94|0
1654610400000|2022-06-07 14:00:00|343.16|340.76|343.02|340.62|343.3|340.9|342.96|340.56|0
1654610410000|2022-06-07 14:00:10|343.16|340.76|343.44|341.04|343.44|341.04|343.16|340.76|0
1654610420000|2022-06-07 14:00:20|343.71|341.31|343.99|341.59|343.99|341.59|343.71|341.31|0
1654610430000|2022-06-07 14:00:30|344.26|341.86|344.67|342.27|344.67|342.27|344.26|341.86|0
1654610440000|2022-06-07 14:00:40|344.12|341.72|343.3|340.9|344.12|341.72|343.3|340.9|0
1654610450000|2022-06-07 14:00:50|343.71|341.31|343.57|341.17|343.99|341.59|343.57|341.17|0
1654610460000|2022-06-07 14:01:00|343.16|340.76|343.1|340.7|343.16|340.76|342.89|340.49|0
1654610470000|2022-06-07 14:01:10|343.44|341.04|343.3|340.9|343.71|341.31|343.3|340.9|0
1654610480000|2022-06-07 14:01:20|342.89|340.49|342.2|339.8|342.89|340.49|342.2|339.8|0
1654610490000|2022-06-07 14:01:30|342.06|339.66|341.93|339.53|342.06|339.66|341.52|339.12|0
1654610500000|2022-06-07 14:01:40|342.06|339.66|342.47|340.07|342.47|340.07|341.79|339.39|0
1654610510000|2022-06-07 14:01:50|342.34|339.94|341.79|339.39|342.34|339.94|341.79|339.39|0
1654610520000|2022-06-07 14:02:00|341.38|338.98|340.97|338.57|341.38|338.98|340.97|338.57|0
1654610530000|2022-06-07 14:02:10|341.1|338.7|342.2|339.8|342.2|339.8|341.1|338.7|0
1654610540000|2022-06-07 14:02:20|342.34|339.94|341.93|339.53|342.47|340.07|341.93|339.53|0
1654610550000|2022-06-07 14:02:30|341.65|339.25|342.2|339.8|342.2|339.8|341.65|339.25|0
1654610560000|2022-06-07 14:02:40|342.27|339.87|341.79|339.39|342.47|340.07|341.79|339.39|0
1654610570000|2022-06-07 14:02:50|341.1|338.7|341.79|339.39|341.79|339.39|341.1|338.7|0
1654610580000|2022-06-07 14:03:00|341.93|339.53|342.2|339.8|342.47|340.07|341.93|339.53|0
1654610590000|2022-06-07 14:03:10|341.93|339.53|341.93|339.53|341.93|339.53|341.51|339.11|0
1654610600000|2022-06-07 14:03:20|342.2|339.8|341.93|339.53|342.34|339.94|341.93|339.53|0
1654610610000|2022-06-07 14:03:30|341.65|339.25|341.24|338.84|341.65|339.25|341.1|338.7|0
1654610620000|2022-06-07 14:03:40|341.1|338.7|341.38|338.98|341.38|338.98|341.1|338.7|0
1654610630000|2022-06-07 14:03:50|341.65|339.25|341.65|339.25|341.72|339.32|341.38|338.98|0
1654610640000|2022-06-07 14:04:00|341.24|338.84|341.38|338.98|341.38|338.98|340.69|338.29|0
1654610650000|2022-06-07 14:04:10|341.51|339.11|341.51|339.11|341.51|339.11|341.24|338.84|0
1654610660000|2022-06-07 14:04:20|341.1|338.7|340.15|337.75|341.1|338.7|340.15|337.75|0
1654610670000|2022-06-07 14:04:30|340.56|338.16|340.97|338.57|341.24|338.84|340.56|338.16|0
1654610680000|2022-06-07 14:04:40|340.83|338.43|340.42|338.02|340.83|338.43|340.42|338.02|0
1654610690000|2022-06-07 14:04:50|340.28|337.88|340.01|337.61|340.28|337.88|340.01|337.61|0
1654610700000|2022-06-07 14:05:00|339.87|337.47|339.87|337.47|339.87|337.47|339.67|337.27|0
1654610710000|2022-06-07 14:05:10|339.67|337.27|339.46|337.06|339.67|337.27|339.46|337.06|0
1654610720000|2022-06-07 14:05:20|339.06|336.66|338.78|336.38|339.06|336.66|338.78|336.38|0
1654610730000|2022-06-07 14:05:30|338.65|336.25|338.65|336.25|338.92|336.52|338.65|336.25|0
1654610740000|2022-06-07 14:05:40|338.92|336.52|339.99|337.59|341.9|339.5|338.78|336.38|0
1654610750000|2022-06-07 14:05:50|340.19|337.79|340.8|338.4|340.8|338.4|340.19|337.79|0
1654610760000|2022-06-07 14:06:00|340.94|338.54|340.21|337.81|340.94|338.54|340.15|337.75|0
1654610770000|2022-06-07 14:06:10|340.28|337.88|341.44|339.04|341.44|339.04|340.28|337.88|0
1654610780000|2022-06-07 14:06:20|341.71|339.31|341.99|339.59|341.99|339.59|341.71|339.31|0
1654610790000|2022-06-07 14:06:30|342.06|339.66|341.99|339.59|342.12|339.72|341.85|339.45|0
1654610800000|2022-06-07 14:06:40|342.12|339.72|342.12|339.72|342.53|340.13|342.12|339.72|0
1654610810000|2022-06-07 14:06:50|341.85|339.45|342.67|340.27|342.67|340.27|341.85|339.45|0
1654610820000|2022-06-07 14:07:00|343.22|340.82|342.53|340.13|343.36|340.96|342.53|340.13|0
1654610830000|2022-06-07 14:07:10|342.94|340.54|342.67|340.27|343.08|340.68|342.67|340.27|0
1654610840000|2022-06-07 14:07:20|342.26|339.86|342.12|339.72|342.53|340.13|342.12|339.72|0
1654610850000|2022-06-07 14:07:30|341.99|339.59|342.26|339.86|342.26|339.86|341.99|339.59|0
1654610860000|2022-06-07 14:07:40|342.4|340|342.53|340.13|342.94|340.54|342.4|340|0
1654610870000|2022-06-07 14:07:50|342.94|340.54|343.08|340.68|343.08|340.68|342.94|340.54|0
1654610880000|2022-06-07 14:08:00|342.81|340.41|342.26|339.86|342.81|340.41|342.26|339.86|0
1654610890000|2022-06-07 14:08:10|342.67|340.27|343.22|340.82|343.22|340.82|342.67|340.27|0
1654610900000|2022-06-07 14:08:20|343.84|341.44|344.32|341.92|344.32|341.92|343.84|341.44|0
1654610910000|2022-06-07 14:08:30|344.45|342.05|345.14|342.74|345.14|342.74|344.45|342.05|0
1654610920000|2022-06-07 14:08:40|345.21|342.81|345.14|342.74|345.21|342.81|344.87|342.47|0
1654610930000|2022-06-07 14:08:50|344.87|342.47|344.45|342.05|344.87|342.47|344.45|342.05|0
1654610940000|2022-06-07 14:09:00|344.32|341.92|343.9|341.5|344.32|341.92|343.9|341.5|0
1654610950000|2022-06-07 14:09:10|344.32|341.92|343.77|341.37|344.32|341.92|343.49|341.09|0
1654610960000|2022-06-07 14:09:20|343.56|341.16|343.49|341.09|343.9|341.5|343.49|341.09|0
1654610970000|2022-06-07 14:09:30|343.9|341.5|343.49|341.09|343.9|341.5|343.49|341.09|0
1654610980000|2022-06-07 14:09:40|343.22|340.82|343.08|340.68|343.35|340.95|343.08|340.68|0
1654610990000|2022-06-07 14:09:50|343.35|340.95|344.04|341.64|344.04|341.64|343.35|340.95|0
1654611000000|2022-06-07 14:10:00|343.63|341.23|343.08|340.68|343.63|341.23|343.08|340.68|0
1654611010000|2022-06-07 14:10:10|342.67|340.27|343.9|341.5|343.9|341.5|342.67|340.27|0
1654611020000|2022-06-07 14:10:20|344.32|341.92|344.32|341.92|344.32|341.92|344.04|341.64|0
1654611030000|2022-06-07 14:10:30|343.84|341.44|343.63|341.23|343.84|341.44|343.63|341.23|0
1654611040000|2022-06-07 14:10:40|344.04|341.64|344.59|342.19|344.59|342.19|343.9|341.5|0
1654611050000|2022-06-07 14:10:50|344.45|342.05|345|342.6|345|342.6|344.45|342.05|0
1654611060000|2022-06-07 14:11:00|345.28|342.88|345.14|342.74|345.42|343.02|345.14|342.74|0
1654611070000|2022-06-07 14:11:10|345.07|342.67|345.14|342.74|345.28|342.88|345.07|342.67|0
1654611080000|2022-06-07 14:11:20|345|342.6|346.66|344.26|346.66|344.26|345|342.6|0
1654611090000|2022-06-07 14:11:30|347.07|344.67|346.52|344.12|347.07|344.67|346.52|344.12|0
1654611100000|2022-06-07 14:11:40|346.93|344.53|347.07|344.67|347.07|344.67|346.66|344.26|0
1654611110000|2022-06-07 14:11:50|346.52|344.12|346.24|343.84|346.52|344.12|346.1|343.7|0
1654611120000|2022-06-07 14:12:00|345.97|343.57|345.97|343.57|346.38|343.98|345.97|343.57|0
1654611130000|2022-06-07 14:12:10|346.24|343.84|345.69|343.29|346.24|343.84|345.69|343.29|0
1654611140000|2022-06-07 14:12:20|345.83|343.43|346.04|343.64|346.04|343.64|345.83|343.43|0
1654611150000|2022-06-07 14:12:30|346.1|343.7|345.83|343.43|346.38|343.98|345.83|343.43|0
1654611160000|2022-06-07 14:12:40|345.69|343.29|345.69|343.29|345.83|343.43|345.69|343.29|0
1654611170000|2022-06-07 14:12:50|345.42|343.02|345.35|342.95|345.69|343.29|345.35|342.95|0
1654611180000|2022-06-07 14:13:00|345|342.6|345.55|343.15|345.55|343.15|344.86|342.46|0
1654611190000|2022-06-07 14:13:10|345.41|343.01|346.1|343.7|346.1|343.7|345.41|343.01|0
1654611200000|2022-06-07 14:13:20|346.24|343.84|346.24|343.84|346.66|344.26|346.24|343.84|0
1654611210000|2022-06-07 14:13:30|346.38|343.98|345.83|343.43|346.38|343.98|345.83|343.43|0
1654611220000|2022-06-07 14:13:40|345.97|343.57|345.83|343.43|345.97|343.57|345.83|343.43|0
1654611230000|2022-06-07 14:13:50|345.76|343.36|346.24|343.84|346.24|343.84|345.69|343.29|0
1654611240000|2022-06-07 14:14:00|346.1|343.7|345.69|343.29|346.1|343.7|345.69|343.29|0
1654611250000|2022-06-07 14:14:10|345.83|343.43|346.1|343.7|346.24|343.84|345.83|343.43|0
1654611260000|2022-06-07 14:14:20|346.04|343.64|346.38|343.98|346.66|344.26|346.04|343.64|0
1654611270000|2022-06-07 14:14:30|346.79|344.39|347.07|344.67|347.21|344.81|346.79|344.39|0
1654611280000|2022-06-07 14:14:40|346.79|344.39|346.24|343.84|346.79|344.39|346.24|343.84|0
1654611290000|2022-06-07 14:14:50|346.1|343.7|345.69|343.29|346.24|343.84|345.69|343.29|0
1654611300000|2022-06-07 14:15:00|345.55|343.15|345.97|343.57|345.97|343.57|345.28|342.88|0
1654611310000|2022-06-07 14:15:10|345.83|343.43|345.97|343.57|345.97|343.57|345.62|343.22|0
1654611320000|2022-06-07 14:15:20|346.52|344.12|347.35|344.95|347.35|344.95|346.52|344.12|0
1654611330000|2022-06-07 14:15:30|347.62|345.22|347.07|344.67|347.62|345.22|347.07|344.67|0
1654611340000|2022-06-07 14:15:40|346.93|344.53|346.65|344.25|347.07|344.67|346.65|344.25|0
1654611350000|2022-06-07 14:15:50|346.93|344.53|347.35|344.95|347.48|345.08|346.79|344.39|0
1654611360000|2022-06-07 14:16:00|347.62|345.22|347.42|345.02|347.62|345.22|347.42|345.02|0
1654611370000|2022-06-07 14:16:10|346.65|344.25|345.69|343.29|346.93|344.53|345.69|343.29|0
1654611380000|2022-06-07 14:16:20|345.96|343.56|345.69|343.29|345.96|343.56|345.55|343.15|0
1654611390000|2022-06-07 14:16:30|345.55|343.15|345|342.6|345.55|343.15|344.86|342.46|0
1654611400000|2022-06-07 14:16:40|344.86|342.46|344.86|342.46|345.55|343.15|344.86|342.46|0
1654611410000|2022-06-07 14:16:50|344.45|342.05|344.93|342.53|345|342.6|344.31|341.91|0
1654611420000|2022-06-07 14:17:00|345.83|343.43|345.28|342.88|345.83|343.43|345.14|342.74|0
1654611430000|2022-06-07 14:17:10|345|342.6|345.14|342.74|345.21|342.81|344.59|342.19|0
1654611440000|2022-06-07 14:17:20|345|342.6|345.55|343.15|345.83|343.43|344.86|342.46|0
1654611450000|2022-06-07 14:17:30|345.83|343.43|345.41|343.01|345.83|343.43|344.93|342.53|0
1654611460000|2022-06-07 14:17:40|345.69|343.29|344.52|342.12|345.69|343.29|344.52|342.12|0
1654611470000|2022-06-07 14:17:50|344.17|341.77|344.17|341.77|344.17|341.77|344.17|341.77|0
1654611480000|2022-06-07 14:18:00|344.11|341.71|344.72|342.32|344.72|342.32|344.11|341.71|0
1654611490000|2022-06-07 14:18:10|344.45|342.05|344.17|341.77|344.72|342.32|344.17|341.77|0
1654611500000|2022-06-07 14:18:20|344.45|342.05|343.9|341.5|344.59|342.19|343.76|341.36|0
1654611510000|2022-06-07 14:18:30|344.17|341.77|344.31|341.91|344.31|341.91|343.9|341.5|0
1654611520000|2022-06-07 14:18:40|344.72|342.32|344.45|342.05|345.14|342.74|344.45|342.05|0
1654611530000|2022-06-07 14:18:50|345|342.6|345.41|343.01|345.41|343.01|345|342.6|0
1654611540000|2022-06-07 14:19:00|345.55|343.15|345.55|343.15|345.55|343.15|345.55|343.15|0
1654611550000|2022-06-07 14:19:10|345.41|343.01|345.41|343.01|345.69|343.29|345.41|343.01|0
1654611560000|2022-06-07 14:19:20|345.14|342.74|345|342.6|345.14|342.74|344.59|342.19|0
1654611570000|2022-06-07 14:19:30|345.41|343.01|346.24|343.84|346.24|343.84|345.41|343.01|0
1654611580000|2022-06-07 14:19:40|346.38|343.98|346.1|343.7|346.38|343.98|346.1|343.7|0
1654611590000|2022-06-07 14:19:50|345.83|343.43|345.27|342.87|345.83|343.43|345.27|342.87|0
1654611600000|2022-06-07 14:20:00|344.86|342.46|345.41|343.01|345.41|343.01|344.86|342.46|0
1654611610000|2022-06-07 14:20:10|346.1|343.7|346.1|343.7|346.24|343.84|346.1|343.7|0
1654611620000|2022-06-07 14:20:20|345.82|343.42|345.55|343.15|345.82|343.42|345.55|343.15|0
1654611630000|2022-06-07 14:20:30|345.69|343.29|344.86|342.46|345.69|343.29|344.86|342.46|0
1654611640000|2022-06-07 14:20:40|345.14|342.74|344.86|342.46|345.14|342.74|344.86|342.46|0
1654611650000|2022-06-07 14:20:50|345|342.6|344.86|342.46|345|342.6|344.45|342.05|0
1654611660000|2022-06-07 14:21:00|344.72|342.32|344.86|342.46|344.86|342.46|344.59|342.19|0
1654611670000|2022-06-07 14:21:10|345.14|342.74|344.72|342.32|345.14|342.74|344.72|342.32|0
1654611680000|2022-06-07 14:21:20|344.86|342.46|344.86|342.46|344.86|342.46|344.59|342.19|0
1654611690000|2022-06-07 14:21:30|344.17|341.77|343.9|341.5|344.17|341.77|343.9|341.5|0
1654611700000|2022-06-07 14:21:40|343.76|341.36|342.94|340.54|343.76|341.36|342.94|340.54|0
1654611710000|2022-06-07 14:21:50|342.87|340.47|341.98|339.58|342.87|340.47|341.98|339.58|0
1654611720000|2022-06-07 14:22:00|341.71|339.31|341.71|339.31|342.12|339.72|341.71|339.31|0
1654611730000|2022-06-07 14:22:10|341.98|339.58|341.71|339.31|341.98|339.58|341.71|339.31|0
1654611740000|2022-06-07 14:22:20|341.84|339.44|341.57|339.17|341.98|339.58|341.57|339.17|0
1654611750000|2022-06-07 14:22:30|341.43|339.03|340.75|338.35|341.71|339.31|340.75|338.35|0
1654611760000|2022-06-07 14:22:40|340.89|338.49|340.48|338.08|340.89|338.49|340.34|337.94|0
1654611770000|2022-06-07 14:22:50|340.61|338.21|339.66|337.26|340.61|338.21|339.66|337.26|0
1654611780000|2022-06-07 14:23:00|339.93|337.53|341.02|338.62|341.02|338.62|339.93|337.53|0
1654611790000|2022-06-07 14:23:10|340.75|338.35|340.75|338.35|340.75|338.35|340.34|337.94|0
1654611800000|2022-06-07 14:23:20|340.89|338.49|341.43|339.03|341.43|339.03|340.89|338.49|0
1654611810000|2022-06-07 14:23:30|341.16|338.76|341.09|338.69|341.16|338.76|340.89|338.49|0
1654611820000|2022-06-07 14:23:40|340.89|338.49|341.57|339.17|341.57|339.17|340.75|338.35|0
1654611830000|2022-06-07 14:23:50|341.43|339.03|341.16|338.76|341.43|339.03|341.16|338.76|0
1654611840000|2022-06-07 14:24:00|341.02|338.62|341.29|338.89|341.29|338.89|341.02|338.62|0
1654611850000|2022-06-07 14:24:10|341.43|339.03|341.7|339.3|341.7|339.3|341.29|338.89|0
1654611860000|2022-06-07 14:24:20|341.57|339.17|341.7|339.3|341.7|339.3|341.57|339.17|0
1654611870000|2022-06-07 14:24:30|341.98|339.58|341.7|339.3|341.98|339.58|341.43|339.03|0
1654611880000|2022-06-07 14:24:40|341.57|339.17|341.57|339.17|341.57|339.17|341.43|339.03|0
1654611890000|2022-06-07 14:24:50|341.98|339.58|341.98|339.58|342.11|339.71|341.98|339.58|0
1654611900000|2022-06-07 14:25:00|341.84|339.44|342.39|339.99|342.53|340.13|341.7|339.3|0
1654611910000|2022-06-07 14:25:10|342.25|339.85|342.66|340.26|342.73|340.33|342.25|339.85|0
1654611920000|2022-06-07 14:25:20|342.8|340.4|342.11|339.71|342.8|340.4|342.11|339.71|0
1654611930000|2022-06-07 14:25:30|342.25|339.85|342.73|340.33|342.73|340.33|342.25|339.85|0
1654611940000|2022-06-07 14:25:40|342.66|340.26|342.66|340.26|342.8|340.4|342.66|340.26|0
1654611950000|2022-06-07 14:25:50|342.52|340.12|341.57|339.17|342.52|340.12|341.57|339.17|0
1654611960000|2022-06-07 14:26:00|341.16|338.76|341.16|338.76|341.29|338.89|341.02|338.62|0
1654611970000|2022-06-07 14:26:10|341.02|338.62|340.47|338.07|341.02|338.62|340.47|338.07|0
1654611980000|2022-06-07 14:26:20|340.61|338.21|340.88|338.48|340.88|338.48|340.47|338.07|0
1654611990000|2022-06-07 14:26:30|341.29|338.89|341.29|338.89|341.43|339.03|341.29|338.89|0
1654612000000|2022-06-07 14:26:40|341.7|339.3|341.57|339.17|341.7|339.3|341.57|339.17|0
1654612010000|2022-06-07 14:26:50|341.64|339.24|340.75|338.35|341.64|339.24|340.75|338.35|0
1654612020000|2022-06-07 14:27:00|340.88|338.48|340.47|338.07|340.88|338.48|340.47|338.07|0
1654612030000|2022-06-07 14:27:10|340.88|338.48|340.75|338.35|340.88|338.48|340.41|338.01|0
1654612040000|2022-06-07 14:27:20|340.47|338.07|340.47|338.07|340.47|338.07|340.2|337.8|0
1654612050000|2022-06-07 14:27:30|340.34|337.94|340.2|337.8|340.34|337.94|340.2|337.8|0
1654612060000|2022-06-07 14:27:40|340.06|337.66|340|337.6|340.2|337.8|339.93|337.53|0
1654612070000|2022-06-07 14:27:50|340.54|338.14|340.2|337.8|340.75|338.35|340.2|337.8|0
1654612080000|2022-06-07 14:28:00|339.66|337.26|337.48|335.08|339.66|337.26|337.48|335.08|0
1654612090000|2022-06-07 14:28:10|337.35|334.95|334.78|332.38|337.35|334.95|334.78|332.38|0
1654612100000|2022-06-07 14:28:20|334.64|332.24|335.59|333.19|335.59|333.19|334.64|332.24|0
1654612110000|2022-06-07 14:28:30|335.18|332.78|334.98|332.58|335.18|332.78|334.98|332.58|0
1654612120000|2022-06-07 14:28:40|334.78|332.38|335.32|332.92|335.32|332.92|334.51|332.11|0
1654612130000|2022-06-07 14:28:50|335.45|333.05|335.18|332.78|335.59|333.19|335.18|332.78|0
1654612140000|2022-06-07 14:29:00|335.32|332.92|335.72|333.32|335.72|333.32|335.32|332.92|0
1654612150000|2022-06-07 14:29:10|335.18|332.78|334.1|331.7|335.18|332.78|334.1|331.7|0
1654612160000|2022-06-07 14:29:20|334.51|332.11|334.37|331.97|334.64|332.24|334.24|331.84|0
1654612170000|2022-06-07 14:29:30|334.1|331.7|334.37|331.97|334.37|331.97|334.1|331.7|0
1654612180000|2022-06-07 14:29:40|334.1|331.7|334.78|332.38|334.91|332.51|334.1|331.7|0
1654612190000|2022-06-07 14:29:50|334.91|332.51|334.78|332.38|334.91|332.51|334.78|332.38|0
1654612200000|2022-06-07 14:30:00|334.64|332.24|334.51|332.11|334.78|332.38|334.24|331.84|0
1654612210000|2022-06-07 14:30:10|334.91|332.51|334.98|332.58|335.18|332.78|334.91|332.51|0
1654612220000|2022-06-07 14:30:20|334.78|332.38|335.05|332.65|335.05|332.65|334.64|332.24|0
1654612230000|2022-06-07 14:30:30|335.32|332.92|334.91|332.51|335.59|333.19|334.91|332.51|0
1654612240000|2022-06-07 14:30:40|334.44|332.04|334.58|332.18|334.58|332.18|334.44|332.04|0
1654612250000|2022-06-07 14:30:50|334.64|332.24|334.91|332.51|334.91|332.51|334.64|332.24|0
1654612260000|2022-06-07 14:31:00|335.18|332.78|333.83|331.43|335.18|332.78|333.83|331.43|0
1654612270000|2022-06-07 14:31:10|333.7|331.3|333.77|331.37|333.97|331.57|333.56|331.16|0
1654612280000|2022-06-07 14:31:20|334.1|331.7|333.97|331.57|334.37|331.97|333.97|331.57|0
1654612290000|2022-06-07 14:31:30|334.1|331.7|334.44|332.04|334.44|332.04|334.1|331.7|0
1654612300000|2022-06-07 14:31:40|334.37|331.97|334.24|331.84|334.64|332.24|334.24|331.84|0
1654612310000|2022-06-07 14:31:50|334.1|331.7|334.51|332.11|334.51|332.11|334.1|331.7|0
1654612320000|2022-06-07 14:32:00|334.58|332.18|334.1|331.7|334.58|332.18|334.1|331.7|0
1654612330000|2022-06-07 14:32:10|333.97|331.57|334.1|331.7|334.51|332.11|333.97|331.57|0
1654612340000|2022-06-07 14:32:20|333.83|331.43|332.89|330.49|333.83|331.43|332.89|330.49|0
1654612350000|2022-06-07 14:32:30|332.36|329.96|331.55|329.15|332.49|330.09|331.55|329.15|0
1654612360000|2022-06-07 14:32:40|331.15|328.75|331.42|329.02|331.42|329.02|330.88|328.48|0
1654612370000|2022-06-07 14:32:50|331.49|329.09|331.95|329.55|331.95|329.55|331.49|329.09|0
1654612380000|2022-06-07 14:33:00|331.55|329.15|331.82|329.42|331.82|329.42|331.42|329.02|0
1654612390000|2022-06-07 14:33:10|331.42|329.02|331.95|329.55|331.95|329.55|331.42|329.02|0
1654612400000|2022-06-07 14:33:20|331.82|329.42|332.29|329.89|332.29|329.89|331.82|329.42|0
1654612410000|2022-06-07 14:33:30|332.09|329.69|332.09|329.69|332.22|329.82|332.09|329.69|0
1654612420000|2022-06-07 14:33:40|331.95|329.55|331.82|329.42|332.09|329.69|331.82|329.42|0
1654612430000|2022-06-07 14:33:50|331.55|329.15|331.28|328.88|331.55|329.15|331.28|328.88|0
1654612440000|2022-06-07 14:34:00|331.42|329.02|331.55|329.15|331.82|329.42|331.42|329.02|0
1654612450000|2022-06-07 14:34:10|331.68|329.28|330.75|328.35|331.68|329.28|330.75|328.35|0
1654612460000|2022-06-07 14:34:20|330.48|328.08|330.88|328.48|330.88|328.48|330.48|328.08|0
1654612470000|2022-06-07 14:34:30|331.01|328.61|330.75|328.35|331.01|328.61|330.75|328.35|0
1654612480000|2022-06-07 14:34:40|330.88|328.48|330.61|328.21|330.88|328.48|330.61|328.21|0
1654612490000|2022-06-07 14:34:50|330.35|327.95|330.48|328.08|330.48|328.08|330.28|327.88|0
1654612500000|2022-06-07 14:35:00|330.61|328.21|330.48|328.08|330.61|328.21|330.35|327.95|0
1654612510000|2022-06-07 14:35:10|330.88|328.48|331.28|328.88|331.28|328.88|330.88|328.48|0
1654612520000|2022-06-07 14:35:20|331.15|328.75|331.15|328.75|331.28|328.88|331.01|328.61|0
1654612530000|2022-06-07 14:35:30|331.01|328.61|331.15|328.75|331.15|328.75|331.01|328.61|0
1654612540000|2022-06-07 14:35:40|330.88|328.48|330.75|328.35|330.88|328.48|330.75|328.35|0
1654612550000|2022-06-07 14:35:50|330.88|328.48|331.08|328.68|331.08|328.68|330.88|328.48|0
1654612560000|2022-06-07 14:36:00|330.88|328.48|330.48|328.08|330.88|328.48|330.48|328.08|0
1654612570000|2022-06-07 14:36:10|330.61|328.21|330.5|328.1|332.43|330.03|330.5|328.1|0
1654612580000|2022-06-07 14:36:20|329.17|326.77|328.97|326.57|329.17|326.77|328.5|326.1|0
1654612590000|2022-06-07 14:36:30|328.3|325.9|328.57|326.17|328.57|326.17|328.17|325.77|0
1654612600000|2022-06-07 14:36:40|328.3|325.9|328.04|325.64|328.44|326.04|328.04|325.64|0
1654612610000|2022-06-07 14:36:50|327.9|325.5|328.04|325.64|328.17|325.77|327.9|325.5|0
1654612620000|2022-06-07 14:37:00|328.17|325.77|328.7|326.3|328.7|326.3|328.17|325.77|0
1654612630000|2022-06-07 14:37:10|327.9|325.5|327.9|325.5|327.9|325.5|327.9|325.5|0
1654612640000|2022-06-07 14:37:20|327.77|325.37|326.58|324.18|327.77|325.37|326.58|324.18|0
1654612650000|2022-06-07 14:37:30|326.65|324.25|326.84|324.44|326.84|324.44|326.65|324.25|0
1654612660000|2022-06-07 14:37:40|326.71|324.31|326.45|324.05|326.71|324.31|326.32|323.92|0
1654612670000|2022-06-07 14:37:50|326.32|323.92|326.71|324.31|326.71|324.31|326.32|323.92|0
1654612680000|2022-06-07 14:38:00|326.84|324.44|326.18|323.78|326.84|324.44|326.18|323.78|0
1654612690000|2022-06-07 14:38:10|326.32|323.92|326.58|324.18|326.58|324.18|326.32|323.92|0
1654612700000|2022-06-07 14:38:20|326.32|323.92|326.71|324.31|326.71|324.31|326.32|323.92|0
1654612710000|2022-06-07 14:38:30|326.84|324.44|327.11|324.71|327.11|324.71|326.84|324.44|0
1654612720000|2022-06-07 14:38:40|326.98|324.58|327.37|324.97|327.37|324.97|326.98|324.58|0
1654612730000|2022-06-07 14:38:50|327.51|325.11|327.77|325.37|327.77|325.37|327.37|324.97|0
1654612740000|2022-06-07 14:39:00|327.37|324.97|327.24|324.84|327.37|324.97|327.18|324.78|0
1654612750000|2022-06-07 14:39:10|327.37|324.97|326.98|324.58|327.37|324.97|326.98|324.58|0
1654612760000|2022-06-07 14:39:20|326.84|324.44|326.71|324.31|326.84|324.44|326.45|324.05|0
1654612770000|2022-06-07 14:39:30|326.98|324.58|327.11|324.71|327.37|324.97|326.71|324.31|0
1654612780000|2022-06-07 14:39:40|326.98|324.58|326.58|324.18|326.98|324.58|326.58|324.18|0
1654612790000|2022-06-07 14:39:50|326.71|324.31|326.84|324.44|327.11|324.71|326.71|324.31|0
1654612800000|2022-06-07 14:40:00|327.11|324.71|326.31|323.91|327.11|324.71|326.31|323.91|0
1654612810000|2022-06-07 14:40:10|326.58|324.18|326.91|324.51|326.91|324.51|326.58|324.18|0
1654612820000|2022-06-07 14:40:20|326.71|324.31|327.24|324.84|327.24|324.84|326.71|324.31|0
1654612830000|2022-06-07 14:40:30|327.37|324.97|327.77|325.37|327.9|325.5|327.37|324.97|0
1654612840000|2022-06-07 14:40:40|327.97|325.57|327.37|324.97|327.97|325.57|327.37|324.97|0
1654612850000|2022-06-07 14:40:50|327.24|324.84|327.77|325.37|327.9|325.5|327.24|324.84|0
1654612860000|2022-06-07 14:41:00|327.9|325.5|327.11|324.71|327.9|325.5|327.11|324.71|0
1654612870000|2022-06-07 14:41:10|327.37|324.97|327.11|324.71|327.37|324.97|327.11|324.71|0
1654612880000|2022-06-07 14:41:20|326.98|324.58|326.58|324.18|326.98|324.58|326.58|324.18|0
1654612890000|2022-06-07 14:41:30|326.71|324.31|326.71|324.31|326.71|324.31|326.45|324.05|0
1654612900000|2022-06-07 14:41:40|326.58|324.18|326.31|323.91|326.71|324.31|326.05|323.65|0
1654612910000|2022-06-07 14:41:50|326.45|324.05|326.31|323.91|326.45|324.05|326.31|323.91|0
1654612920000|2022-06-07 14:42:00|326.58|324.18|326.45|324.05|326.58|324.18|326.45|324.05|0
1654612930000|2022-06-07 14:42:10|326.31|323.91|325.65|323.25|326.45|324.05|325.65|323.25|0
1654612940000|2022-06-07 14:42:20|325.92|323.52|325.39|322.99|325.92|323.52|325.39|322.99|0
1654612950000|2022-06-07 14:42:30|325.26|322.86|324.86|322.46|325.39|322.99|324.86|322.46|0
1654612960000|2022-06-07 14:42:40|324.73|322.33|326.22|323.82|326.49|324.09|324.73|322.33|0
1654612970000|2022-06-07 14:42:50|326.16|323.76|325.49|323.09|326.16|323.76|325.49|323.09|0
1654612980000|2022-06-07 14:43:00|325.36|322.96|325.49|323.09|325.49|323.09|325.23|322.83|0
1654612990000|2022-06-07 14:43:10|325.36|322.96|325.23|322.83|325.36|322.96|325.1|322.7|0
1654613000000|2022-06-07 14:43:20|325.63|323.23|325.76|323.36|325.76|323.36|325.49|323.09|0
1654613010000|2022-06-07 14:43:30|325.36|322.96|325.23|322.83|325.36|322.96|325.23|322.83|0
1654613020000|2022-06-07 14:43:40|325.49|323.09|325.63|323.23|325.63|323.23|325.49|323.09|0
1654613030000|2022-06-07 14:43:50|325.89|323.49|325.89|323.49|325.89|323.49|325.76|323.36|0
1654613040000|2022-06-07 14:44:00|326.28|323.88|326.15|323.75|326.28|323.88|326.02|323.62|0
1654613050000|2022-06-07 14:44:10|325.89|323.49|326.15|323.75|326.15|323.75|325.89|323.49|0
1654613060000|2022-06-07 14:44:20|326.42|324.02|326.28|323.88|326.68|324.28|326.28|323.88|0
1654613070000|2022-06-07 14:44:30|326.15|323.75|326.81|324.41|326.81|324.41|326.15|323.75|0
1654613080000|2022-06-07 14:44:40|327.08|324.68|327.21|324.81|327.21|324.81|326.81|324.41|0
1654613090000|2022-06-07 14:44:50|327.08|324.68|326.81|324.41|327.08|324.68|326.81|324.41|0
1654613100000|2022-06-07 14:45:00|326.55|324.15|326.81|324.41|326.94|324.54|326.55|324.15|0
1654613110000|2022-06-07 14:45:10|326.55|324.15|326.68|324.28|326.68|324.28|326.55|324.15|0
1654613120000|2022-06-07 14:45:20|327.07|324.67|327.47|325.07|327.47|325.07|327.07|324.67|0
1654613130000|2022-06-07 14:45:30|326.81|324.41|326.28|323.88|326.94|324.54|326.28|323.88|0
1654613140000|2022-06-07 14:45:40|326.41|324.01|326.22|323.82|326.41|324.01|326.02|323.62|0
1654613150000|2022-06-07 14:45:50|326.15|323.75|326.41|324.01|326.55|324.15|326.15|323.75|0
1654613160000|2022-06-07 14:46:00|326.55|324.15|325.23|322.83|326.55|324.15|325.23|322.83|0
1654613170000|2022-06-07 14:46:10|325.62|323.22|324.97|322.57|325.62|323.22|324.7|322.3|0
1654613180000|2022-06-07 14:46:20|324.83|322.43|324.57|322.17|324.83|322.43|324.57|322.17|0
1654613190000|2022-06-07 14:46:30|324.64|322.24|324.97|322.57|325.1|322.7|324.64|322.24|0
1654613200000|2022-06-07 14:46:40|324.83|322.43|324.57|322.17|324.83|322.43|324.31|321.91|0
1654613210000|2022-06-07 14:46:50|324.31|321.91|325.23|322.83|325.23|322.83|324.31|321.91|0
1654613220000|2022-06-07 14:47:00|324.97|322.57|324.83|322.43|324.97|322.57|324.83|322.43|0
1654613230000|2022-06-07 14:47:10|325.1|322.7|324.97|322.57|325.1|322.7|324.97|322.57|0
1654613240000|2022-06-07 14:47:20|325.1|322.7|325.1|322.7|325.1|322.7|325.1|322.7|0
1654613250000|2022-06-07 14:47:30|325.23|322.83|324.97|322.57|325.23|322.83|324.97|322.57|0
1654613260000|2022-06-07 14:47:40|324.83|322.43|325.1|322.7|325.1|322.7|324.83|322.43|0
1654613270000|2022-06-07 14:47:50|325.23|322.83|324.97|322.57|325.23|322.83|324.97|322.57|0
1654613280000|2022-06-07 14:48:00|324.83|322.43|325.23|322.83|325.23|322.83|324.83|322.43|0
1654613290000|2022-06-07 14:48:10|325.1|322.7|325.36|322.96|325.36|322.96|325.1|322.7|0
1654613300000|2022-06-07 14:48:20|324.96|322.56|324.83|322.43|325.1|322.7|324.83|322.43|0
1654613310000|2022-06-07 14:48:30|324.7|322.3|324.7|322.3|324.7|322.3|324.57|322.17|0
1654613320000|2022-06-07 14:48:40|324.57|322.17|324.57|322.17|324.7|322.3|324.57|322.17|0
1654613340000|2022-06-07 14:49:00|324.83|322.43|324.96|322.56|325.1|322.7|324.83|322.43|0
1654613350000|2022-06-07 14:49:10|324.57|322.17|324.57|322.17|324.7|322.3|324.44|322.04|0
1654613360000|2022-06-07 14:49:20|324.44|322.04|324.7|322.3|324.83|322.43|324.44|322.04|0
1654613370000|2022-06-07 14:49:30|324.96|322.56|324.96|322.56|324.96|322.56|324.96|322.56|0
1654613380000|2022-06-07 14:49:40|324.7|322.3|324.44|322.04|324.7|322.3|324.44|322.04|0
1654613390000|2022-06-07 14:49:50|324.31|321.91|324.51|322.11|324.51|322.11|324.31|321.91|0
1654613400000|2022-06-07 14:50:00|324.31|321.91|324.44|322.04|324.44|322.04|324.18|321.78|0
1654613410000|2022-06-07 14:50:10|324.31|321.91|324.57|322.17|324.57|322.17|324.31|321.91|0
1654613420000|2022-06-07 14:50:20|324.31|321.91|324.31|321.91|324.38|321.98|324.31|321.91|0
1654613430000|2022-06-07 14:50:30|324.44|322.04|324.83|322.43|324.83|322.43|324.44|322.04|0
1654613440000|2022-06-07 14:50:40|324.7|322.3|324.57|322.17|324.7|322.3|324.57|322.17|0
1654613450000|2022-06-07 14:50:50|324.7|322.3|325.36|322.96|325.36|322.96|324.7|322.3|0
1654613460000|2022-06-07 14:51:00|325.1|322.7|325.49|323.09|325.49|323.09|325.1|322.7|0
1654613470000|2022-06-07 14:51:10|325.36|322.96|325.49|323.09|325.49|323.09|325.23|322.83|0
1654613480000|2022-06-07 14:51:20|325.36|322.96|325.62|323.22|325.62|323.22|325.36|322.96|0
1654613490000|2022-06-07 14:51:30|325.75|323.35|325.88|323.48|325.88|323.48|325.62|323.22|0
1654613510000|2022-06-07 14:51:50|326.15|323.75|326.41|324.01|326.41|324.01|326.15|323.75|0
1654613520000|2022-06-07 14:52:00|326.15|323.75|326.28|323.88|326.28|323.88|326.15|323.75|0
1654613530000|2022-06-07 14:52:10|326.68|324.28|326.54|324.14|326.68|324.28|326.54|324.14|0
1654613540000|2022-06-07 14:52:20|326.74|324.34|326.68|324.28|326.74|324.34|326.54|324.14|0
1654613550000|2022-06-07 14:52:30|326.54|324.14|326.15|323.75|326.54|324.14|326.15|323.75|0
1654613560000|2022-06-07 14:52:40|326.02|323.62|325.49|323.09|326.02|323.62|325.49|323.09|0
1654613570000|2022-06-07 14:52:50|325.36|322.96|325.09|322.69|325.36|322.96|325.09|322.69|0
1654613580000|2022-06-07 14:53:00|325.75|323.35|325.36|322.96|325.75|323.35|325.09|322.69|0
1654613590000|2022-06-07 14:53:10|325.62|323.22|325.62|323.22|325.75|323.35|325.62|323.22|0
1654613600000|2022-06-07 14:53:20|325.36|322.96|325.36|322.96|325.36|322.96|325.23|322.83|0
1654613610000|2022-06-07 14:53:30|325.23|322.83|325.23|322.83|325.23|322.83|325.23|322.83|0
1654613620000|2022-06-07 14:53:40|325.49|323.09|325.62|323.22|325.75|323.35|325.49|323.09|0
1654613630000|2022-06-07 14:53:50|325.36|322.96|325.49|323.09|325.49|323.09|325.36|322.96|0
1654613640000|2022-06-07 14:54:00|325.09|322.69|325.03|322.63|325.09|322.69|324.96|322.56|0
1654613650000|2022-06-07 14:54:10|324.96|322.56|324.96|322.56|325.23|322.83|324.96|322.56|0
1654613660000|2022-06-07 14:54:20|325.23|322.83|324.83|322.43|325.23|322.83|324.83|322.43|0
1654613670000|2022-06-07 14:54:30|324.57|322.17|324.57|322.17|324.57|322.17|324.57|322.17|0
1654613680000|2022-06-07 14:54:40|324.7|322.3|324.83|322.43|324.83|322.43|324.57|322.17|0
1654613690000|2022-06-07 14:54:50|325.09|322.69|325.09|322.69|325.22|322.82|325.09|322.69|0
1654613700000|2022-06-07 14:55:00|325.36|322.96|325.62|323.22|325.62|323.22|325.36|322.96|0
1654613710000|2022-06-07 14:55:10|325.56|323.16|325.49|323.09|325.56|323.16|325.09|322.69|0
1654613720000|2022-06-07 14:55:20|325.62|323.22|325.75|323.35|326.01|323.61|325.62|323.22|0
1654613730000|2022-06-07 14:55:30|325.62|323.22|326.01|323.61|326.01|323.61|325.62|323.22|0
1654613740000|2022-06-07 14:55:40|325.62|323.22|325.22|322.82|325.62|323.22|325.22|322.82|0
1654613750000|2022-06-07 14:55:50|325.62|323.22|325.62|323.22|325.62|323.22|325.49|323.09|0
1654613760000|2022-06-07 14:56:00|325.75|323.35|326.01|323.61|326.15|323.75|325.75|323.35|0
1654613780000|2022-06-07 14:56:20|325.88|323.48|326.41|324.01|326.41|324.01|325.88|323.48|0
1654613790000|2022-06-07 14:56:30|326.54|324.14|326.15|323.75|326.54|324.14|326.15|323.75|0
1654613800000|2022-06-07 14:56:40|326.01|323.61|326.28|323.88|326.28|323.88|326.01|323.61|0
1654613810000|2022-06-07 14:56:50|326.81|324.41|326.28|323.88|326.81|324.41|326.28|323.88|0
1654613820000|2022-06-07 14:57:00|326.54|324.14|326.61|324.21|326.61|324.21|326.54|324.14|0
1654613830000|2022-06-07 14:57:10|326.41|324.01|326.41|324.01|326.41|324.01|326.28|323.88|0
1654613840000|2022-06-07 14:57:20|326.54|324.14|326.41|324.01|326.54|324.14|326.41|324.01|0
1654613850000|2022-06-07 14:57:30|327.07|324.67|327.2|324.8|327.2|324.8|327.07|324.67|0
1654613860000|2022-06-07 14:57:40|326.8|324.4|326.8|324.4|326.8|324.4|326.28|323.88|0
1654613870000|2022-06-07 14:57:50|326.94|324.54|327.07|324.67|327.47|325.07|326.94|324.54|0
1654613880000|2022-06-07 14:58:00|326.94|324.54|326.94|324.54|326.94|324.54|326.67|324.27|0
1654613890000|2022-06-07 14:58:10|327.2|324.8|327.46|325.06|327.46|325.06|327.2|324.8|0
1654613900000|2022-06-07 14:58:20|327.33|324.93|327.6|325.2|327.73|325.33|327.27|324.87|0
1654613910000|2022-06-07 14:58:30|327.46|325.06|327.86|325.46|327.86|325.46|327.46|325.06|0
1654613920000|2022-06-07 14:58:40|327.73|325.33|327.86|325.46|327.86|325.46|327.6|325.2|0
1654613930000|2022-06-07 14:58:50|327.67|325.27|327.86|325.46|327.86|325.46|327.67|325.27|0
1654613940000|2022-06-07 14:59:00|327.99|325.59|327.86|325.46|327.99|325.59|327.73|325.33|0
1654613950000|2022-06-07 14:59:10|327.6|325.2|327.33|324.93|327.6|325.2|327.2|324.8|0
1654613960000|2022-06-07 14:59:20|327.46|325.06|327.07|324.67|327.46|325.06|327.07|324.67|0
1654613970000|2022-06-07 14:59:30|326.94|324.54|327.33|324.93|327.33|324.93|326.94|324.54|0
1654613980000|2022-06-07 14:59:40|327.46|325.06|327.46|325.06|327.6|325.2|327.33|324.93|0
1654613990000|2022-06-07 14:59:50|327.33|324.93|327.33|324.93|327.33|324.93|327.33|324.93|0
1654614000000|2022-06-07 15:00:00|327.2|324.8|327.07|324.67|327.2|324.8|326.94|324.54|0
1654614010000|2022-06-07 15:00:10|326.94|324.54|327.2|324.8|327.2|324.8|326.94|324.54|0
1654614020000|2022-06-07 15:00:20|327.33|324.93|327.6|325.2|327.6|325.2|327.33|324.93|0
1654614030000|2022-06-07 15:00:30|327.73|325.33|327.53|325.13|327.73|325.33|327.46|325.06|0
1654614040000|2022-06-07 15:00:40|327.2|324.8|327.6|325.2|327.6|325.2|327.07|324.67|0
1654614050000|2022-06-07 15:00:50|327.73|325.33|327.46|325.06|327.73|325.33|327.46|325.06|0
1654614060000|2022-06-07 15:01:00|327.6|325.2|327.73|325.33|327.73|325.33|327.6|325.2|0
1654614070000|2022-06-07 15:01:10|327.33|324.93|327.33|324.93|327.4|325|327.33|324.93|0
1654614080000|2022-06-07 15:01:20|327.07|324.67|327.07|324.67|327.07|324.67|326.94|324.54|0
1654614090000|2022-06-07 15:01:30|327.2|324.8|327.33|324.93|327.33|324.93|327.07|324.67|0
1654614100000|2022-06-07 15:01:40|327.07|324.67|326.93|324.53|327.07|324.67|326.93|324.53|0
1654614110000|2022-06-07 15:01:50|327.07|324.67|327.2|324.8|327.2|324.8|327.07|324.67|0
1654614120000|2022-06-07 15:02:00|327.07|324.67|327.2|324.8|327.33|324.93|327.07|324.67|0
1654614130000|2022-06-07 15:02:10|326.8|324.4|326.54|324.14|327.07|324.67|326.54|324.14|0
1654614140000|2022-06-07 15:02:20|326.41|324.01|326.14|323.74|326.41|324.01|326.14|323.74|0
1654614150000|2022-06-07 15:02:30|326.01|323.61|325.88|323.48|326.01|323.61|325.75|323.35|0
1654614160000|2022-06-07 15:02:40|325.62|323.22|325.62|323.22|325.62|323.22|325.62|323.22|0
1654614170000|2022-06-07 15:02:50|325.75|323.35|326.54|324.14|326.67|324.27|325.75|323.35|0
1654614180000|2022-06-07 15:03:00|326.27|323.87|326.41|324.01|326.54|324.14|326.27|323.87|0
1654614190000|2022-06-07 15:03:10|326.54|324.14|326.8|324.4|326.8|324.4|326.54|324.14|0
1654614200000|2022-06-07 15:03:20|326.93|324.53|326.14|323.74|327.07|324.67|326.14|323.74|0
1654614210000|2022-06-07 15:03:30|326.01|323.61|326.21|323.81|326.21|323.81|325.88|323.48|0
1654614220000|2022-06-07 15:03:40|326.54|324.14|326.8|324.4|326.8|324.4|326.14|323.74|0
1654614230000|2022-06-07 15:03:50|326.87|324.47|326.93|324.53|326.93|324.53|326.8|324.4|0
1654614240000|2022-06-07 15:04:00|326.74|324.34|327.07|324.67|327.07|324.67|326.74|324.34|0
1654614250000|2022-06-07 15:04:10|327|324.6|326.8|324.4|327|324.6|326.67|324.27|0
1654614260000|2022-06-07 15:04:20|326.93|324.53|326.8|324.4|326.93|324.53|326.8|324.4|0
1654614270000|2022-06-07 15:04:30|327.33|324.93|327.46|325.06|327.46|325.06|327.2|324.8|0
1654614280000|2022-06-07 15:04:40|327.86|325.46|328.39|325.99|328.39|325.99|327.86|325.46|0
1654614290000|2022-06-07 15:04:50|328.46|326.06|328.39|325.99|328.65|326.25|328.39|325.99|0
1654614300000|2022-06-07 15:05:00|328.52|326.12|328.65|326.25|328.65|326.25|328.52|326.12|0
1654614310000|2022-06-07 15:05:10|328.39|325.99|328.39|325.99|328.39|325.99|327.99|325.59|0
1654614320000|2022-06-07 15:05:20|328.52|326.12|329.05|326.65|329.05|326.65|328.52|326.12|0
1654614330000|2022-06-07 15:05:30|329.18|326.78|329.12|326.72|329.18|326.78|328.65|326.25|0
1654614340000|2022-06-07 15:05:40|329.32|326.92|329.58|327.18|329.71|327.31|329.32|326.92|0
1654614350000|2022-06-07 15:05:50|329.85|327.45|329.85|327.45|330.11|327.71|329.85|327.45|0
1654614360000|2022-06-07 15:06:00|330.11|327.71|330.38|327.98|330.38|327.98|330.11|327.71|0
1654614370000|2022-06-07 15:06:10|330.11|327.71|329.85|327.45|330.11|327.71|329.71|327.31|0
1654614380000|2022-06-07 15:06:20|329.98|327.58|329.85|327.45|330.11|327.71|329.85|327.45|0
1654614390000|2022-06-07 15:06:30|329.98|327.58|330.24|327.84|330.24|327.84|329.98|327.58|0
1654614400000|2022-06-07 15:06:40|330.11|327.71|330.24|327.84|330.24|327.84|330.11|327.71|0
1654614410000|2022-06-07 15:06:50|330.51|328.11|328.65|326.25|330.51|328.11|328.65|326.25|0
1654614420000|2022-06-07 15:07:00|328.39|325.99|327.85|325.45|328.39|325.99|327.85|325.45|0
1654614430000|2022-06-07 15:07:10|327.99|325.59|327.19|324.79|327.99|325.59|327.19|324.79|0
1654614440000|2022-06-07 15:07:20|327.32|324.92|327.46|325.06|327.46|325.06|327.32|324.92|0
1654614450000|2022-06-07 15:07:30|327.32|324.92|327.06|324.66|327.32|324.92|327.06|324.66|0
1654614460000|2022-06-07 15:07:40|327.32|324.92|327.26|324.86|327.59|325.19|327.26|324.86|0
1654614470000|2022-06-07 15:07:50|327.06|324.66|327.32|324.92|327.46|325.06|327.06|324.66|0
1654614480000|2022-06-07 15:08:00|327.19|324.79|327.32|324.92|327.59|325.19|327.19|324.79|0
1654614490000|2022-06-07 15:08:10|327.59|325.19|327.32|324.92|327.72|325.32|327.32|324.92|0
1654614500000|2022-06-07 15:08:20|327.59|325.19|327.46|325.06|327.59|325.19|327.46|325.06|0
1654614510000|2022-06-07 15:08:30|327.19|324.79|327.19|324.79|327.19|324.79|327.06|324.66|0
1654614520000|2022-06-07 15:08:40|327.46|325.06|327.39|324.99|327.59|325.19|327.39|324.99|0
1654614530000|2022-06-07 15:08:50|327.32|324.92|327.06|324.66|327.32|324.92|327.06|324.66|0
1654614540000|2022-06-07 15:09:00|326.79|324.39|327.59|325.19|327.59|325.19|326.79|324.39|0
1654614550000|2022-06-07 15:09:10|327.32|324.92|327.46|325.06|327.46|325.06|327.32|324.92|0
1654614560000|2022-06-07 15:09:20|327.32|324.92|327.52|325.12|327.59|325.19|327.32|324.92|0
1654614570000|2022-06-07 15:09:30|327.72|325.32|327.19|324.79|327.72|325.32|327.19|324.79|0
1654614580000|2022-06-07 15:09:40|326.99|324.59|327.19|324.79|327.19|324.79|326.93|324.53|0
1654614590000|2022-06-07 15:09:50|326.92|324.52|326.66|324.26|326.92|324.52|326.66|324.26|0
1654614600000|2022-06-07 15:10:00|327.06|324.66|327.06|324.66|327.06|324.66|327.06|324.66|0
1654614610000|2022-06-07 15:10:10|326.79|324.39|327.06|324.66|327.06|324.66|326.53|324.13|0
1654614620000|2022-06-07 15:10:20|326.92|324.52|326.13|323.73|326.92|324.52|326.13|323.73|0
1654614630000|2022-06-07 15:10:30|325.87|323.47|325.87|323.47|325.87|323.47|325.87|323.47|0
1654614640000|2022-06-07 15:10:40|325.73|323.33|325.6|323.2|325.73|323.33|325.6|323.2|0
1654614650000|2022-06-07 15:10:50|325.47|323.07|325.21|322.81|325.47|323.07|325.21|322.81|0
1654614660000|2022-06-07 15:11:00|325.34|322.94|325.21|322.81|325.34|322.94|325.07|322.67|0
1654614670000|2022-06-07 15:11:10|325.6|323.2|325.6|323.2|325.6|323.2|325.6|323.2|0
1654614680000|2022-06-07 15:11:20|325.73|323.33|325.87|323.47|325.87|323.47|325.73|323.33|0
1654614690000|2022-06-07 15:11:30|326.13|323.73|326.13|323.73|326.13|323.73|326|323.6|0
1654614700000|2022-06-07 15:11:40|326.26|323.86|326.39|323.99|326.39|323.99|326.26|323.86|0
1654614710000|2022-06-07 15:11:50|326.26|323.86|326.39|323.99|326.39|323.99|326.26|323.86|0
1654614720000|2022-06-07 15:12:00|326.79|324.39|327.19|324.79|327.19|324.79|326.79|324.39|0
1654614730000|2022-06-07 15:12:10|327.06|324.66|326.79|324.39|327.06|324.66|326.79|324.39|0
1654614740000|2022-06-07 15:12:20|327.19|324.79|327.26|324.86|327.32|324.92|327.19|324.79|0
1654614750000|2022-06-07 15:12:30|327.19|324.79|326.53|324.13|327.19|324.79|326.53|324.13|0
1654614760000|2022-06-07 15:12:40|326.39|323.99|325.47|323.07|326.39|323.99|325.47|323.07|0
1654614770000|2022-06-07 15:12:50|325.6|323.2|325.2|322.8|325.6|323.2|325.2|322.8|0
1654614780000|2022-06-07 15:13:00|325.07|322.67|324.28|321.88|325.07|322.67|324.28|321.88|0
1654614790000|2022-06-07 15:13:10|324.81|322.41|324.81|322.41|324.81|322.41|324.68|322.28|0
1654614800000|2022-06-07 15:13:20|324.94|322.54|324.81|322.41|324.94|322.54|324.81|322.41|0
1654614810000|2022-06-07 15:13:30|324.94|322.54|325.2|322.8|325.2|322.8|324.94|322.54|0
1654614820000|2022-06-07 15:13:40|325.6|323.2|325.34|322.94|325.6|323.2|325.34|322.94|0
1654614830000|2022-06-07 15:13:50|325.2|322.8|325.6|323.2|325.6|323.2|325.2|322.8|0
1654614840000|2022-06-07 15:14:00|325.73|323.33|325.6|323.2|325.86|323.46|325.6|323.2|0
1654614850000|2022-06-07 15:14:10|325.2|322.8|325.6|323.2|325.6|323.2|325.2|322.8|0
1654614860000|2022-06-07 15:14:20|325.73|323.33|325.07|322.67|325.73|323.33|325.07|322.67|0
1654614870000|2022-06-07 15:14:30|325.27|322.87|325.07|322.67|325.27|322.87|325.07|322.67|0
1654614880000|2022-06-07 15:14:40|324.94|322.54|325.07|322.67|325.2|322.8|324.88|322.48|0
1654614890000|2022-06-07 15:14:50|324.94|322.54|325.07|322.67|325.2|322.8|324.94|322.54|0
1654614900000|2022-06-07 15:15:00|325.47|323.07|325.47|323.07|325.47|323.07|325.34|322.94|0
1654614910000|2022-06-07 15:15:10|325.2|322.8|325.07|322.67|325.2|322.8|324.81|322.41|0
1654614920000|2022-06-07 15:15:20|325.34|322.94|325.2|322.8|325.34|322.94|325.2|322.8|0
1654614930000|2022-06-07 15:15:30|325.4|323|325.47|323.07|325.67|323.27|325.4|323|0
1654614940000|2022-06-07 15:15:40|325.6|323.2|325.73|323.33|325.73|323.33|325.47|323.07|0
1654614950000|2022-06-07 15:15:50|325.6|323.2|325.54|323.14|325.6|323.2|325.34|322.94|0
1654614960000|2022-06-07 15:16:00|325.33|322.93|324.81|322.41|325.33|322.93|324.81|322.41|0
1654614970000|2022-06-07 15:16:10|324.94|322.54|325.47|323.07|325.47|323.07|324.94|322.54|0
1654614980000|2022-06-07 15:16:20|325.6|323.2|325.07|322.67|325.6|323.2|325.07|322.67|0
1654614990000|2022-06-07 15:16:30|325.2|322.8|325.33|322.93|325.33|322.93|325.07|322.67|0
1654615000000|2022-06-07 15:16:40|325.07|322.67|325.47|323.07|325.47|323.07|325.07|322.67|0
1654615010000|2022-06-07 15:16:50|325.6|323.2|325.73|323.33|325.86|323.46|325.6|323.2|0
1654615020000|2022-06-07 15:17:00|325.47|323.07|325.86|323.46|325.86|323.46|325.47|323.07|0
1654615030000|2022-06-07 15:17:10|326|323.6|326.13|323.73|326.13|323.73|326|323.6|0
1654615040000|2022-06-07 15:17:20|325.86|323.46|325.47|323.07|325.86|323.46|325.47|323.07|0
1654615050000|2022-06-07 15:17:30|325.73|323.33|326.13|323.73|326.13|323.73|325.73|323.33|0
1654615060000|2022-06-07 15:17:40|326.39|323.99|326.92|324.52|326.92|324.52|326.39|323.99|0
1654615070000|2022-06-07 15:17:50|326.79|324.39|326.79|324.39|326.92|324.52|326.79|324.39|0
1654615080000|2022-06-07 15:18:00|326.92|324.52|326.79|324.39|326.92|324.52|326.66|324.26|0
1654615090000|2022-06-07 15:18:10|327.05|324.65|327.58|325.18|327.58|325.18|326.92|324.52|0
1654615100000|2022-06-07 15:18:20|327.85|325.45|327.72|325.32|327.85|325.45|327.58|325.18|0
1654615110000|2022-06-07 15:18:30|327.85|325.45|327.72|325.32|327.98|325.58|327.72|325.32|0
1654615120000|2022-06-07 15:18:40|327.98|325.58|328.11|325.71|328.11|325.71|327.85|325.45|0
1654615130000|2022-06-07 15:18:50|327.98|325.58|327.72|325.32|327.98|325.58|327.72|325.32|0
1654615140000|2022-06-07 15:19:00|327.65|325.25|327.19|324.79|327.65|325.25|327.19|324.79|0
1654615150000|2022-06-07 15:19:10|327.05|324.65|327.58|325.18|327.58|325.18|327.05|324.65|0
1654615160000|2022-06-07 15:19:20|327.45|325.05|327.72|325.32|327.72|325.32|327.45|325.05|0
1654615170000|2022-06-07 15:19:30|327.58|325.18|327.78|325.38|327.92|325.52|327.58|325.18|0
1654615180000|2022-06-07 15:19:40|327.92|325.52|327.78|325.38|328.05|325.65|327.78|325.38|0
1654615190000|2022-06-07 15:19:50|327.65|325.25|327.78|325.38|327.78|325.38|327.65|325.25|0
1654615200000|2022-06-07 15:20:00|327.38|324.98|327.12|324.72|327.38|324.98|326.99|324.59|0
1654615210000|2022-06-07 15:20:10|326.99|324.59|327.25|324.85|327.25|324.85|326.85|324.45|0
1654615220000|2022-06-07 15:20:20|326.99|324.59|326.99|324.59|326.99|324.59|326.72|324.32|0
1654615230000|2022-06-07 15:20:30|326.85|324.45|326.85|324.45|326.85|324.45|326.85|324.45|0
1654615240000|2022-06-07 15:20:40|326.98|324.58|326.92|324.52|326.98|324.58|326.92|324.52|0
1654615250000|2022-06-07 15:20:50|326.98|324.58|327.78|325.38|327.78|325.38|326.98|324.58|0
1654615260000|2022-06-07 15:21:00|327.38|324.98|327.78|325.38|327.78|325.38|327.38|324.98|0
1654615270000|2022-06-07 15:21:10|327.91|325.51|328.05|325.65|328.31|325.91|327.91|325.51|0
1654615280000|2022-06-07 15:21:20|328.18|325.78|328.18|325.78|328.18|325.78|328.05|325.65|0
1654615290000|2022-06-07 15:21:30|328.45|326.05|328.98|326.58|329.11|326.71|328.45|326.05|0
1654615300000|2022-06-07 15:21:40|328.71|326.31|328.58|326.18|328.71|326.31|328.58|326.18|0
1654615310000|2022-06-07 15:21:50|328.45|326.05|328.18|325.78|328.45|326.05|328.18|325.78|0
1654615320000|2022-06-07 15:22:00|328.05|325.65|328.98|326.58|328.98|326.58|328.05|325.65|0
1654615330000|2022-06-07 15:22:10|329.25|326.85|329.51|327.11|329.65|327.25|329.11|326.71|0
1654615340000|2022-06-07 15:22:20|329.65|327.25|330.18|327.78|330.18|327.78|329.38|326.98|0
1654615350000|2022-06-07 15:22:30|330.31|327.91|330.58|328.18|330.58|328.18|329.91|327.51|0
1654615360000|2022-06-07 15:22:40|330.71|328.31|330.85|328.45|330.85|328.45|330.45|328.05|0
1654615370000|2022-06-07 15:22:50|330.58|328.18|330.45|328.05|330.58|328.18|330.45|328.05|0
1654615380000|2022-06-07 15:23:00|330.18|327.78|330.58|328.18|330.58|328.18|330.05|327.65|0
1654615390000|2022-06-07 15:23:10|330.71|328.31|330.58|328.18|330.85|328.45|330.58|328.18|0
1654615400000|2022-06-07 15:23:20|330.31|327.91|329.78|327.38|330.45|328.05|329.78|327.38|0
1654615410000|2022-06-07 15:23:30|330.05|327.65|329.51|327.11|330.05|327.65|329.51|327.11|0
1654615420000|2022-06-07 15:23:40|329.78|327.38|329.78|327.38|330.05|327.65|329.78|327.38|0
1654615430000|2022-06-07 15:23:50|329.91|327.51|329.91|327.51|329.91|327.51|329.91|327.51|0
1654615440000|2022-06-07 15:24:00|329.78|327.38|329.65|327.25|329.78|327.38|329.65|327.25|0
1654615450000|2022-06-07 15:24:10|329.51|327.11|329.51|327.11|329.78|327.38|329.51|327.11|0
1654615460000|2022-06-07 15:24:20|329.64|327.24|329.64|327.24|329.64|327.24|329.64|327.24|0
1654615470000|2022-06-07 15:24:30|329.78|327.38|330.31|327.91|330.31|327.91|329.78|327.38|0
1654615480000|2022-06-07 15:24:40|330.18|327.78|330.31|327.91|330.31|327.91|330.18|327.78|0
1654615490000|2022-06-07 15:24:50|330.45|328.05|330.98|328.58|330.98|328.58|330.45|328.05|0
1654615500000|2022-06-07 15:25:00|331.11|328.71|331.11|328.71|331.25|328.85|331.11|328.71|0
1654615510000|2022-06-07 15:25:10|331.25|328.85|331.11|328.71|331.38|328.98|330.98|328.58|0
1654615520000|2022-06-07 15:25:20|330.71|328.31|330.98|328.58|330.98|328.58|330.71|328.31|0
1654615530000|2022-06-07 15:25:30|330.78|328.38|330.58|328.18|330.78|328.38|330.58|328.18|0
1654615540000|2022-06-07 15:25:40|330.71|328.31|330.38|327.98|330.71|328.31|330.38|327.98|0
1654615550000|2022-06-07 15:25:50|330.71|328.31|330.18|327.78|330.71|328.31|330.18|327.78|0
1654615560000|2022-06-07 15:26:00|330.04|327.64|329.91|327.51|330.04|327.64|329.91|327.51|0
1654615570000|2022-06-07 15:26:10|329.78|327.38|329.64|327.24|329.78|327.38|329.64|327.24|0
1654615580000|2022-06-07 15:26:20|329.71|327.31|330.18|327.78|330.18|327.78|329.71|327.31|0
1654615590000|2022-06-07 15:26:30|330.04|327.64|330.04|327.64|330.18|327.78|330.04|327.64|0
1654615600000|2022-06-07 15:26:40|330.31|327.91|330.58|328.18|330.58|328.18|330.31|327.91|0
1654615610000|2022-06-07 15:26:50|330.45|328.05|330.31|327.91|330.58|328.18|330.31|327.91|0
1654615620000|2022-06-07 15:27:00|330.18|327.78|330.18|327.78|330.18|327.78|330.04|327.64|0
1654615630000|2022-06-07 15:27:10|330.44|328.04|330.58|328.18|330.58|328.18|330.44|328.04|0
1654615640000|2022-06-07 15:27:20|330.71|328.31|330.65|328.25|330.71|328.31|330.65|328.25|0
1654615650000|2022-06-07 15:27:30|330.71|328.31|331.25|328.85|331.25|328.85|330.71|328.31|0
1654615660000|2022-06-07 15:27:40|331.11|328.71|330.85|328.45|331.25|328.85|330.85|328.45|0
1654615670000|2022-06-07 15:27:50|330.58|328.18|330.71|328.31|330.71|328.31|330.58|328.18|0
1654615680000|2022-06-07 15:28:00|330.85|328.45|330.98|328.58|330.98|328.58|330.71|328.31|0
1654615690000|2022-06-07 15:28:10|331.11|328.71|330.98|328.58|331.25|328.85|330.98|328.58|0
1654615700000|2022-06-07 15:28:20|331.18|328.78|331.52|329.12|331.52|329.12|331.18|328.78|0
1654615710000|2022-06-07 15:28:30|331.38|328.98|332.32|329.92|332.32|329.92|331.38|328.98|0
1654615720000|2022-06-07 15:28:40|332.19|329.79|332.05|329.65|332.45|330.05|332.05|329.65|0
1654615730000|2022-06-07 15:28:50|331.65|329.25|331.78|329.38|331.78|329.38|331.65|329.25|0
1654615740000|2022-06-07 15:29:00|331.92|329.52|332.72|330.32|332.72|330.32|331.92|329.52|0
1654615750000|2022-06-07 15:29:10|332.86|330.46|333.26|330.86|333.26|330.86|332.86|330.46|0
1654615760000|2022-06-07 15:29:20|333.13|330.73|332.86|330.46|333.13|330.73|332.72|330.32|0
1654615770000|2022-06-07 15:29:30|332.59|330.19|332.59|330.19|332.72|330.32|332.59|330.19|0
1654615780000|2022-06-07 15:29:40|332.32|329.92|332.32|329.92|332.45|330.05|332.32|329.92|0
1654615790000|2022-06-07 15:29:50|332.05|329.65|332.32|329.92|332.32|329.92|332.05|329.65|0
1654615800000|2022-06-07 15:30:00|332.18|329.78|330.74|328.34|332.45|330.05|330.74|328.34|0
1654615810000|2022-06-07 15:30:10|331.55|329.15|331.82|329.42|331.82|329.42|331.55|329.15|0
1654615820000|2022-06-07 15:30:20|331.95|329.55|333.73|331.33|333.73|331.33|331.95|329.55|0
1654615830000|2022-06-07 15:30:30|333.46|331.06|334.14|331.74|334.14|331.74|333.46|331.06|0
1654615840000|2022-06-07 15:30:40|334|331.6|334.14|331.74|334.14|331.74|334|331.6|0
1654615850000|2022-06-07 15:30:50|334|331.6|334|331.6|334.27|331.87|334|331.6|0
1654615860000|2022-06-07 15:31:00|333.73|331.33|333.06|330.66|333.73|331.33|333.06|330.66|0
1654615870000|2022-06-07 15:31:10|332.93|330.53|333.2|330.8|333.2|330.8|332.93|330.53|0
1654615880000|2022-06-07 15:31:20|333.06|330.66|333.46|331.06|333.46|331.06|333.06|330.66|0
1654615890000|2022-06-07 15:31:30|333.33|330.93|333.46|331.06|333.6|331.2|333.33|330.93|0
1654615900000|2022-06-07 15:31:40|333.33|330.93|333.2|330.8|333.33|330.93|333.2|330.8|0
1654615910000|2022-06-07 15:31:50|333.06|330.66|332.66|330.26|333.2|330.8|332.66|330.26|0
1654615920000|2022-06-07 15:32:00|333.2|330.8|333.06|330.66|333.2|330.8|333.06|330.66|0
1654615930000|2022-06-07 15:32:10|333.46|331.06|333.87|331.47|333.87|331.47|333.46|331.06|0
1654615940000|2022-06-07 15:32:20|333.6|331.2|333.46|331.06|333.6|331.2|333.33|330.93|0
1654615950000|2022-06-07 15:32:30|333.33|330.93|333.46|331.06|333.46|331.06|333.33|330.93|0
1654615960000|2022-06-07 15:32:40|333.33|330.93|332.93|330.53|333.33|330.93|332.79|330.39|0
1654615970000|2022-06-07 15:32:50|333.19|330.79|333|330.6|333.19|330.79|332.93|330.53|0
1654615980000|2022-06-07 15:33:00|332.79|330.39|332.93|330.53|332.93|330.53|332.79|330.39|0
1654615990000|2022-06-07 15:33:10|333.06|330.66|332.79|330.39|333.06|330.66|332.79|330.39|0
1654616000000|2022-06-07 15:33:20|332.52|330.12|332.39|329.99|332.52|330.12|332.39|329.99|0
1654616010000|2022-06-07 15:33:30|332.25|329.85|332.39|329.99|332.39|329.99|332.25|329.85|0
1654616020000|2022-06-07 15:33:40|332.25|329.85|332.39|329.99|332.39|329.99|332.25|329.85|0
1654616030000|2022-06-07 15:33:50|332.25|329.85|332.25|329.85|332.25|329.85|332.12|329.72|0
1654616040000|2022-06-07 15:34:00|332.39|329.99|332.52|330.12|332.93|330.53|332.39|329.99|0
1654616050000|2022-06-07 15:34:10|332.39|329.99|332.66|330.26|332.79|330.39|332.39|329.99|0
1654616060000|2022-06-07 15:34:20|332.79|330.39|333.19|330.79|333.19|330.79|332.79|330.39|0
1654616070000|2022-06-07 15:34:30|333.33|330.93|333.19|330.79|333.33|330.93|333.19|330.79|0
1654616080000|2022-06-07 15:34:40|333.06|330.66|333.19|330.79|333.33|330.93|333.06|330.66|0
1654616090000|2022-06-07 15:34:50|333.06|330.66|332.79|330.39|333.19|330.79|332.79|330.39|0
1654616100000|2022-06-07 15:35:00|332.66|330.26|332.93|330.53|332.93|330.53|332.66|330.26|0
1654616110000|2022-06-07 15:35:10|332.79|330.39|332.59|330.19|332.79|330.39|332.59|330.19|0
1654616120000|2022-06-07 15:35:20|332.52|330.12|332.66|330.26|332.66|330.26|332.52|330.12|0
1654616130000|2022-06-07 15:35:30|332.79|330.39|333.19|330.79|333.19|330.79|332.79|330.39|0
1654616140000|2022-06-07 15:35:40|333.06|330.66|333.06|330.66|333.06|330.66|332.79|330.39|0
1654616150000|2022-06-07 15:35:50|332.99|330.59|332.52|330.12|332.99|330.59|332.52|330.12|0
1654616160000|2022-06-07 15:36:00|332.79|330.39|333.19|330.79|333.19|330.79|332.79|330.39|0
1654616170000|2022-06-07 15:36:10|333.06|330.66|333.73|331.33|333.73|331.33|333.06|330.66|0
1654616180000|2022-06-07 15:36:20|333.6|331.2|333.06|330.66|333.6|331.2|333.06|330.66|0
1654616190000|2022-06-07 15:36:30|332.86|330.46|333.19|330.79|333.19|330.79|332.79|330.39|0
1654616200000|2022-06-07 15:36:40|333.13|330.73|333.06|330.66|333.13|330.73|333.06|330.66|0
1654616210000|2022-06-07 15:36:50|333.33|330.93|333.6|331.2|333.6|331.2|333.33|330.93|0
1654616220000|2022-06-07 15:37:00|333.33|330.93|333.46|331.06|333.46|331.06|333.33|330.93|0
1654616230000|2022-06-07 15:37:10|333.19|330.79|333.06|330.66|333.19|330.79|332.99|330.59|0
1654616240000|2022-06-07 15:37:20|332.73|330.33|333.06|330.66|333.06|330.66|332.66|330.26|0
1654616250000|2022-06-07 15:37:30|332.92|330.52|333.19|330.79|333.19|330.79|332.66|330.26|0
1654616260000|2022-06-07 15:37:40|333.73|331.33|334.13|331.73|334.13|331.73|333.73|331.33|0
1654616270000|2022-06-07 15:37:50|334.27|331.87|334.4|332|334.67|332.27|334.27|331.87|0
1654616280000|2022-06-07 15:38:00|333.93|331.53|334.13|331.73|334.27|331.87|333.93|331.53|0
1654616290000|2022-06-07 15:38:10|334|331.6|334.67|332.27|334.67|332.27|334|331.6|0
1654616300000|2022-06-07 15:38:20|334.54|332.14|334.54|332.14|334.54|332.14|334.4|332|0
1654616310000|2022-06-07 15:38:30|334.61|332.21|334.54|332.14|334.67|332.27|334.54|332.14|0
1654616320000|2022-06-07 15:38:40|334.67|332.27|333.86|331.46|334.67|332.27|333.86|331.46|0
1654616330000|2022-06-07 15:38:50|334|331.6|333.6|331.2|334|331.6|333.6|331.2|0
1654616340000|2022-06-07 15:39:00|333.46|331.06|332.92|330.52|333.6|331.2|332.92|330.52|0
1654616350000|2022-06-07 15:39:10|332.65|330.25|332.65|330.25|332.92|330.52|332.65|330.25|0
1654616360000|2022-06-07 15:39:20|332.52|330.12|332.25|329.85|332.52|330.12|332.25|329.85|0
1654616370000|2022-06-07 15:39:30|332.12|329.72|332.25|329.85|332.25|329.85|332.12|329.72|0
1654616380000|2022-06-07 15:39:40|332.12|329.72|331.98|329.58|332.12|329.72|331.98|329.58|0
1654616390000|2022-06-07 15:39:50|331.85|329.45|331.58|329.18|331.85|329.45|331.45|329.05|0
1654616400000|2022-06-07 15:40:00|331.65|329.25|331.58|329.18|331.65|329.25|331.58|329.18|0
1654616410000|2022-06-07 15:40:10|332.12|329.72|332.52|330.12|332.52|330.12|332.12|329.72|0
1654616420000|2022-06-07 15:40:20|332.79|330.39|332.52|330.12|332.79|330.39|332.52|330.12|0
1654616430000|2022-06-07 15:40:30|332.65|330.25|333.19|330.79|333.19|330.79|332.39|329.99|0
1654616440000|2022-06-07 15:40:40|333.06|330.66|333.06|330.66|333.06|330.66|332.79|330.39|0
1654616450000|2022-06-07 15:40:50|332.92|330.52|332.92|330.52|332.92|330.52|332.92|330.52|0
1654616460000|2022-06-07 15:41:00|332.65|330.25|332.52|330.12|332.79|330.39|332.52|330.12|0
1654616470000|2022-06-07 15:41:10|332.12|329.72|331.98|329.58|332.25|329.85|331.98|329.58|0
1654616480000|2022-06-07 15:41:20|331.85|329.45|331.98|329.58|331.98|329.58|331.85|329.45|0
1654616490000|2022-06-07 15:41:30|332.12|329.72|331.98|329.58|332.12|329.72|331.71|329.31|0
1654616500000|2022-06-07 15:41:40|331.85|329.45|331.98|329.58|332.05|329.65|331.85|329.45|0
1654616510000|2022-06-07 15:41:50|331.85|329.45|332.12|329.72|332.12|329.72|331.85|329.45|0
1654616520000|2022-06-07 15:42:00|331.98|329.58|332.05|329.65|332.12|329.72|331.98|329.58|0
1654616530000|2022-06-07 15:42:10|331.85|329.45|331.98|329.58|331.98|329.58|331.85|329.45|0
1654616540000|2022-06-07 15:42:20|331.58|329.18|331.71|329.31|331.71|329.31|331.58|329.18|0
1654616550000|2022-06-07 15:42:30|331.45|329.05|331.45|329.05|331.45|329.05|331.45|329.05|0
1654616560000|2022-06-07 15:42:40|331.58|329.18|331.98|329.58|331.98|329.58|331.58|329.18|0
1654616570000|2022-06-07 15:42:50|331.85|329.45|331.98|329.58|332.12|329.72|331.85|329.45|0
1654616580000|2022-06-07 15:43:00|332.25|329.85|332.25|329.85|332.25|329.85|332.12|329.72|0
1654616590000|2022-06-07 15:43:10|332.52|330.12|332.38|329.98|332.52|330.12|332.32|329.92|0
1654616600000|2022-06-07 15:43:20|332.65|330.25|332.79|330.39|332.79|330.39|332.65|330.25|0
1654616610000|2022-06-07 15:43:30|332.52|330.12|332.38|329.98|332.65|330.25|332.38|329.98|0
1654616620000|2022-06-07 15:43:40|332.52|330.12|332.25|329.85|332.52|330.12|332.25|329.85|0
1654616630000|2022-06-07 15:43:50|332.12|329.72|332.25|329.85|332.38|329.98|332.12|329.72|0
1654616640000|2022-06-07 15:44:00|332.32|329.92|332.19|329.79|332.32|329.92|332.19|329.79|0
1654616650000|2022-06-07 15:44:10|332.12|329.72|332.59|330.19|332.65|330.25|332.12|329.72|0
1654616660000|2022-06-07 15:44:20|332.79|330.39|332.65|330.25|332.92|330.52|332.65|330.25|0
1654616670000|2022-06-07 15:44:30|332.79|330.39|332.92|330.52|333.05|330.65|332.79|330.39|0
1654616680000|2022-06-07 15:44:40|333.05|330.65|332.52|330.12|333.05|330.65|332.52|330.12|0
1654616690000|2022-06-07 15:44:50|332.79|330.39|332.52|330.12|332.79|330.39|332.52|330.12|0
1654616700000|2022-06-07 15:45:00|332.79|330.39|333.05|330.65|333.05|330.65|332.65|330.25|0
1654616710000|2022-06-07 15:45:10|333.46|331.06|333.32|330.92|333.46|331.06|333.05|330.65|0
1654616720000|2022-06-07 15:45:20|333.46|331.06|333.32|330.92|333.46|331.06|333.32|330.92|0
1654616730000|2022-06-07 15:45:30|333.19|330.79|332.92|330.52|333.19|330.79|332.92|330.52|0
1654616740000|2022-06-07 15:45:40|332.65|330.25|332.79|330.39|332.79|330.39|332.65|330.25|0
1654616750000|2022-06-07 15:45:50|332.59|330.19|332.38|329.98|332.65|330.25|332.38|329.98|0
1654616760000|2022-06-07 15:46:00|332.52|330.12|332.65|330.25|332.65|330.25|332.38|329.98|0
1654616770000|2022-06-07 15:46:10|332.59|330.19|331.58|329.18|332.59|330.19|331.58|329.18|0
1654616780000|2022-06-07 15:46:20|331.31|328.91|331.58|329.18|331.58|329.18|331.18|328.78|0
1654616790000|2022-06-07 15:46:30|331.71|329.31|331.98|329.58|331.98|329.58|331.71|329.31|0
1654616800000|2022-06-07 15:46:40|332.11|329.71|333.46|331.06|333.46|331.06|332.11|329.71|0
1654616810000|2022-06-07 15:46:50|334|331.6|333.73|331.33|334|331.6|333.66|331.26|0
1654616820000|2022-06-07 15:47:00|333.59|331.19|333.46|331.06|333.59|331.19|333.32|330.92|0
1654616830000|2022-06-07 15:47:10|333.59|331.19|334|331.6|334|331.6|333.59|331.19|0
1654616840000|2022-06-07 15:47:20|334.26|331.86|334.6|332.2|334.6|332.2|334.13|331.73|0
1654616850000|2022-06-07 15:47:30|334.67|332.27|335.07|332.67|335.07|332.67|334.67|332.27|0
1654616860000|2022-06-07 15:47:40|335.75|333.35|335.61|333.21|335.75|333.35|335.61|333.21|0
1654616870000|2022-06-07 15:47:50|335.88|333.48|334.94|332.54|335.88|333.48|334.94|332.54|0
1654616880000|2022-06-07 15:48:00|334.53|332.13|334.67|332.27|334.67|332.27|334.53|332.13|0
1654616890000|2022-06-07 15:48:10|334.94|332.54|335.07|332.67|335.21|332.81|334.94|332.54|0
1654616900000|2022-06-07 15:48:20|334.94|332.54|334.53|332.13|334.94|332.54|334.53|332.13|0
1654616910000|2022-06-07 15:48:30|334.4|332|334.53|332.13|334.8|332.4|334.4|332|0
1654616920000|2022-06-07 15:48:40|334.4|332|334.4|332|334.53|332.13|334.4|332|0
1654616930000|2022-06-07 15:48:50|334.26|331.86|334.67|332.27|334.67|332.27|334.26|331.86|0
1654616940000|2022-06-07 15:49:00|334.4|332|334.4|332|334.4|332|334.13|331.73|0
1654616950000|2022-06-07 15:49:10|334.67|332.27|334.87|332.47|334.94|332.54|334.67|332.27|0
1654616960000|2022-06-07 15:49:20|335.07|332.67|336.02|333.62|336.02|333.62|335.07|332.67|0
1654616970000|2022-06-07 15:49:30|336.15|333.75|336.15|333.75|336.15|333.75|336.02|333.62|0
1654616980000|2022-06-07 15:49:40|336.42|334.02|336.42|334.02|336.42|334.02|336.15|333.75|0
1654616990000|2022-06-07 15:49:50|336.49|334.09|336.29|333.89|336.69|334.29|336.29|333.89|0
1654617000000|2022-06-07 15:50:00|336.56|334.16|336.97|334.57|336.97|334.57|336.56|334.16|0
1654617010000|2022-06-07 15:50:10|337.1|334.7|336.29|333.89|337.1|334.7|336.29|333.89|0
1654617020000|2022-06-07 15:50:20|336.02|333.62|336.02|333.62|336.29|333.89|336.02|333.62|0
1654617030000|2022-06-07 15:50:30|336.29|333.89|335.48|333.08|336.29|333.89|335.48|333.08|0
1654617040000|2022-06-07 15:50:40|335.75|333.35|335.48|333.08|335.75|333.35|335.48|333.08|0
1654617050000|2022-06-07 15:50:50|335.61|333.21|335.48|333.08|335.61|333.21|335.48|333.08|0
1654617060000|2022-06-07 15:51:00|335.61|333.21|335.61|333.21|335.75|333.35|335.61|333.21|0
1654617070000|2022-06-07 15:51:10|335.48|333.08|335.48|333.08|335.48|333.08|335.34|332.94|0
1654617080000|2022-06-07 15:51:20|335.07|332.67|334.94|332.54|335.07|332.67|334.94|332.54|0
1654617090000|2022-06-07 15:51:30|334.67|332.27|334.87|332.47|334.87|332.47|334.67|332.27|0
1654617100000|2022-06-07 15:51:40|334.94|332.54|334.8|332.4|334.94|332.54|334.53|332.13|0
1654617110000|2022-06-07 15:51:50|334.74|332.34|334.8|332.4|334.8|332.4|334.53|332.13|0
1654617120000|2022-06-07 15:52:00|334.94|332.54|334.4|332|334.94|332.54|334.4|332|0
1654617130000|2022-06-07 15:52:10|334.67|332.27|334.67|332.27|334.67|332.27|334.53|332.13|0
1654617140000|2022-06-07 15:52:20|334.94|332.54|334.67|332.27|334.94|332.54|334.67|332.27|0
1654617150000|2022-06-07 15:52:30|334.53|332.13|334.4|332|334.53|332.13|334.4|332|0
1654617160000|2022-06-07 15:52:40|334.53|332.13|334.8|332.4|334.8|332.4|334.53|332.13|0
1654617170000|2022-06-07 15:52:50|334.94|332.54|334.53|332.13|334.94|332.54|334.53|332.13|0
1654617180000|2022-06-07 15:53:00|334.8|332.4|335.07|332.67|335.07|332.67|334.8|332.4|0
1654617190000|2022-06-07 15:53:10|334.94|332.54|334.8|332.4|334.94|332.54|334.67|332.27|0
1654617200000|2022-06-07 15:53:20|334.94|332.54|334.94|332.54|334.94|332.54|334.8|332.4|0
1654617210000|2022-06-07 15:53:30|334.67|332.27|334.67|332.27|334.8|332.4|334.67|332.27|0
1654617220000|2022-06-07 15:53:40|334.26|331.86|334.53|332.13|334.53|332.13|334.13|331.73|0
1654617230000|2022-06-07 15:53:50|334.4|332|334.8|332.4|334.8|332.4|334.26|331.86|0
1654617240000|2022-06-07 15:54:00|335.21|332.81|335.21|332.81|335.61|333.21|335.21|332.81|0
1654617250000|2022-06-07 15:54:10|335.14|332.74|335.61|333.21|335.61|333.21|335.14|332.74|0
1654617260000|2022-06-07 15:54:20|335.75|333.35|335.88|333.48|335.88|333.48|335.48|333.08|0
1654617270000|2022-06-07 15:54:30|335.75|333.35|335.48|333.08|335.88|333.48|335.48|333.08|0
1654617280000|2022-06-07 15:54:40|335.61|333.21|335.61|333.21|335.75|333.35|335.48|333.08|0
1654617290000|2022-06-07 15:54:50|335.47|333.07|335.88|333.48|335.88|333.48|335.47|333.07|0
1654617300000|2022-06-07 15:55:00|336.02|333.62|335.34|332.94|336.02|333.62|335.34|332.94|0
1654617310000|2022-06-07 15:55:10|334.93|332.53|335.88|333.48|335.88|333.48|334.93|332.53|0
1654617320000|2022-06-07 15:55:20|335.47|333.07|335.34|332.94|335.47|333.07|335.34|332.94|0
1654617330000|2022-06-07 15:55:30|335.07|332.67|335.47|333.07|335.61|333.21|335.07|332.67|0
1654617340000|2022-06-07 15:55:40|335.61|333.21|335.61|333.21|335.61|333.21|335.61|333.21|0
1654617350000|2022-06-07 15:55:50|335.47|333.07|335.74|333.34|335.88|333.48|335.47|333.07|0
1654617360000|2022-06-07 15:56:00|335.47|333.07|335.34|332.94|335.47|333.07|334.8|332.4|0
1654617370000|2022-06-07 15:56:10|335.07|332.67|334.8|332.4|335.07|332.67|334.8|332.4|0
1654617380000|2022-06-07 15:56:20|334.93|332.53|334.8|332.4|334.93|332.53|334.8|332.4|0
1654617390000|2022-06-07 15:56:30|334.93|332.53|334.8|332.4|335.07|332.67|334.8|332.4|0
1654617400000|2022-06-07 15:56:40|334.26|331.86|333.99|331.59|334.26|331.86|333.99|331.59|0
1654617410000|2022-06-07 15:56:50|333.86|331.46|333.59|331.19|333.86|331.46|333.59|331.19|0
1654617420000|2022-06-07 15:57:00|333.45|331.05|333.59|331.19|333.59|331.19|333.45|331.05|0
1654617430000|2022-06-07 15:57:10|333.86|331.46|333.86|331.46|333.86|331.46|333.86|331.46|0
1654617440000|2022-06-07 15:57:20|333.72|331.32|333.05|330.65|333.72|331.32|333.05|330.65|0
1654617450000|2022-06-07 15:57:30|332.98|330.58|333.05|330.65|333.18|330.78|332.98|330.58|0
1654617460000|2022-06-07 15:57:40|332.78|330.38|332.78|330.38|332.78|330.38|332.65|330.25|0
1654617470000|2022-06-07 15:57:50|332.91|330.51|332.78|330.38|332.91|330.51|332.78|330.38|0
1654617480000|2022-06-07 15:58:00|333.32|330.92|333.32|330.92|333.32|330.92|333.32|330.92|0
1654617490000|2022-06-07 15:58:10|333.05|330.65|333.05|330.65|333.05|330.65|332.91|330.51|0
1654617500000|2022-06-07 15:58:20|333.18|330.78|332.91|330.51|333.18|330.78|332.91|330.51|0
1654617510000|2022-06-07 15:58:30|332.51|330.11|332.24|329.84|332.51|330.11|332.24|329.84|0
1654617520000|2022-06-07 15:58:40|332.38|329.98|332.38|329.98|332.51|330.11|332.38|329.98|0
1654617530000|2022-06-07 15:58:50|332.11|329.71|332.11|329.71|332.24|329.84|332.11|329.71|0
1654617540000|2022-06-07 15:59:00|332.24|329.84|331.84|329.44|332.38|329.98|331.84|329.44|0
1654617550000|2022-06-07 15:59:10|331.97|329.57|331.84|329.44|332.24|329.84|331.84|329.44|0
1654617560000|2022-06-07 15:59:20|331.97|329.57|331.97|329.57|332.24|329.84|331.97|329.57|0
1654617570000|2022-06-07 15:59:30|332.11|329.71|331.84|329.44|332.11|329.71|331.57|329.17|0
1654617580000|2022-06-07 15:59:40|331.97|329.57|331.97|329.57|332.11|329.71|331.97|329.57|0
1654617590000|2022-06-07 15:59:50|332.24|329.84|332.38|329.98|332.38|329.98|332.11|329.71|0
1654617600000|2022-06-07 16:00:00|332.11|329.71|332.24|329.84|332.24|329.84|331.84|329.44|0
1654617610000|2022-06-07 16:00:10|332.11|329.71|331.91|329.51|332.11|329.71|331.91|329.51|0
1654617620000|2022-06-07 16:00:20|331.71|329.31|331.3|328.9|331.71|329.31|331.3|328.9|0
1654617630000|2022-06-07 16:00:30|331.44|329.04|331.71|329.31|331.71|329.31|331.3|328.9|0
1654617640000|2022-06-07 16:00:40|331.84|329.44|331.71|329.31|331.84|329.44|331.57|329.17|0
1654617650000|2022-06-07 16:00:50|331.57|329.17|331.84|329.44|331.84|329.44|331.57|329.17|0
1654617660000|2022-06-07 16:01:00|332.11|329.71|332.24|329.84|332.38|329.98|332.11|329.71|0
1654617670000|2022-06-07 16:01:10|331.97|329.57|331.7|329.3|331.97|329.57|331.7|329.3|0
1654617680000|2022-06-07 16:01:20|331.84|329.44|332.11|329.71|332.11|329.71|331.84|329.44|0
1654617690000|2022-06-07 16:01:30|331.84|329.44|331.84|329.44|331.84|329.44|331.7|329.3|0
1654617700000|2022-06-07 16:01:40|331.7|329.3|331.44|329.04|331.7|329.3|331.44|329.04|0
1654617710000|2022-06-07 16:01:50|331.7|329.3|331.84|329.44|331.84|329.44|331.7|329.3|0
1654617720000|2022-06-07 16:02:00|332.11|329.71|332.51|330.11|332.51|330.11|332.11|329.71|0
1654617730000|2022-06-07 16:02:10|332.37|329.97|332.37|329.97|332.37|329.97|332.11|329.71|0
1654617740000|2022-06-07 16:02:20|332.11|329.71|332.37|329.97|332.37|329.97|332.11|329.71|0
1654617750000|2022-06-07 16:02:30|332.24|329.84|331.77|329.37|332.24|329.84|331.77|329.37|0
1654617760000|2022-06-07 16:02:40|331.57|329.17|331.57|329.17|331.57|329.17|331.57|329.17|0
1654617770000|2022-06-07 16:02:50|331.44|329.04|331.57|329.17|331.57|329.17|331.44|329.04|0
1654617780000|2022-06-07 16:03:00|331.7|329.3|331.57|329.17|331.97|329.57|331.57|329.17|0
1654617790000|2022-06-07 16:03:10|331.44|329.04|331.3|328.9|331.44|329.04|331.17|328.77|0
1654617800000|2022-06-07 16:03:20|331.44|329.04|331.57|329.17|331.57|329.17|331.44|329.04|0
1654617810000|2022-06-07 16:03:30|331.44|329.04|331.7|329.3|331.7|329.3|331.3|328.9|0
1654617820000|2022-06-07 16:03:40|331.97|329.57|331.97|329.57|331.97|329.57|331.97|329.57|0
1654617830000|2022-06-07 16:03:50|331.84|329.44|332.31|329.91|332.31|329.91|331.84|329.44|0
1654617840000|2022-06-07 16:04:00|332.37|329.97|332.51|330.11|332.51|330.11|332.37|329.97|0
1654617850000|2022-06-07 16:04:10|332.37|329.97|332.51|330.11|332.51|330.11|332.37|329.97|0
1654617860000|2022-06-07 16:04:20|332.37|329.97|332.64|330.24|332.64|330.24|332.37|329.97|0
1654617870000|2022-06-07 16:04:30|332.91|330.51|333.18|330.78|333.18|330.78|332.91|330.51|0
1654617880000|2022-06-07 16:04:40|333.31|330.91|333.52|331.12|333.85|331.45|333.31|330.91|0
1654617890000|2022-06-07 16:04:50|333.31|330.91|333.31|330.91|333.31|330.91|333.05|330.65|0
1654617900000|2022-06-07 16:05:00|333.45|331.05|333.99|331.59|333.99|331.59|333.45|331.05|0
1654617910000|2022-06-07 16:05:10|334.12|331.72|333.99|331.59|334.12|331.72|333.58|331.18|0
1654617920000|2022-06-07 16:05:20|334.12|331.72|334.26|331.86|334.26|331.86|333.99|331.59|0
1654617930000|2022-06-07 16:05:30|334.12|331.72|334.26|331.86|334.26|331.86|334.12|331.72|0
1654617940000|2022-06-07 16:05:40|333.85|331.45|334.12|331.72|334.12|331.72|333.85|331.45|0
1654617950000|2022-06-07 16:05:50|333.99|331.59|334.26|331.86|334.26|331.86|333.99|331.59|0
1654617960000|2022-06-07 16:06:00|334.66|332.26|335.06|332.66|335.2|332.8|334.66|332.26|0
1654617970000|2022-06-07 16:06:10|335.33|332.93|336.15|333.75|336.15|333.75|335.33|332.93|0
1654617980000|2022-06-07 16:06:20|336.28|333.88|336.28|333.88|336.28|333.88|335.87|333.47|0
1654617990000|2022-06-07 16:06:30|336.15|333.75|335.27|332.87|336.15|333.75|335.27|332.87|0
1654618000000|2022-06-07 16:06:40|335.2|332.8|335.06|332.66|335.2|332.8|335.06|332.66|0
1654618010000|2022-06-07 16:06:50|334.73|332.33|334.93|332.53|335.06|332.66|334.73|332.33|0
1654618020000|2022-06-07 16:07:00|334.66|332.26|334.52|332.12|334.66|332.26|334.39|331.99|0
1654618030000|2022-06-07 16:07:10|334.66|332.26|334.26|331.86|334.66|332.26|334.26|331.86|0
1654618040000|2022-06-07 16:07:20|334.39|331.99|334.25|331.85|334.39|331.99|334.25|331.85|0
1654618050000|2022-06-07 16:07:30|334.39|331.99|334.39|331.99|334.39|331.99|334.25|331.85|0
1654618060000|2022-06-07 16:07:40|334.25|331.85|334.52|332.12|334.66|332.26|334.25|331.85|0
1654618070000|2022-06-07 16:07:50|334.66|332.26|335.06|332.66|335.06|332.66|334.66|332.26|0
1654618080000|2022-06-07 16:08:00|334.79|332.39|335.2|332.8|335.33|332.93|334.79|332.39|0
1654618090000|2022-06-07 16:08:10|334.93|332.53|334.93|332.53|334.93|332.53|334.79|332.39|0
1654618100000|2022-06-07 16:08:20|334.79|332.39|334.39|331.99|334.79|332.39|334.25|331.85|0
1654618110000|2022-06-07 16:08:30|334.52|332.12|334.39|331.99|334.52|332.12|334.25|331.85|0
1654618120000|2022-06-07 16:08:40|334.52|332.12|334.39|331.99|334.52|332.12|334.39|331.99|0
1654618130000|2022-06-07 16:08:50|334.52|332.12|334.39|331.99|334.52|332.12|334.39|331.99|0
1654618140000|2022-06-07 16:09:00|334.66|332.26|334.52|332.12|334.66|332.26|334.52|332.12|0
1654618150000|2022-06-07 16:09:10|334.66|332.26|334.52|332.12|335.06|332.66|334.52|332.12|0
1654618160000|2022-06-07 16:09:20|334.39|331.99|334.25|331.85|334.39|331.99|334.25|331.85|0
1654618170000|2022-06-07 16:09:30|333.98|331.58|333.98|331.58|333.98|331.58|333.72|331.32|0
1654618180000|2022-06-07 16:09:40|333.72|331.32|333.72|331.32|333.85|331.45|333.72|331.32|0
1654618190000|2022-06-07 16:09:50|334.52|332.12|334.66|332.26|334.79|332.39|334.52|332.12|0
1654618200000|2022-06-07 16:10:00|334.39|331.99|334.66|332.26|334.66|332.26|334.39|331.99|0
1654618210000|2022-06-07 16:10:10|334.52|332.12|333.98|331.58|334.52|332.12|333.98|331.58|0
1654618220000|2022-06-07 16:10:20|334.12|331.72|333.98|331.58|334.12|331.72|333.85|331.45|0
1654618230000|2022-06-07 16:10:30|333.85|331.45|333.71|331.31|333.85|331.45|333.58|331.18|0
1654618240000|2022-06-07 16:10:40|333.85|331.45|334.52|332.12|334.52|332.12|333.85|331.45|0
1654618250000|2022-06-07 16:10:50|334.66|332.26|334.93|332.53|334.93|332.53|334.66|332.26|0
1654618260000|2022-06-07 16:11:00|335.2|332.8|335.2|332.8|335.2|332.8|335.2|332.8|0
1654618270000|2022-06-07 16:11:10|334.93|332.53|335.06|332.66|335.06|332.66|334.79|332.39|0
1654618280000|2022-06-07 16:11:20|334.79|332.39|334.52|332.12|334.93|332.53|334.52|332.12|0
1654618290000|2022-06-07 16:11:30|334.66|332.26|334.79|332.39|334.79|332.39|334.66|332.26|0
1654618300000|2022-06-07 16:11:40|334.66|332.26|334.52|332.12|334.66|332.26|334.52|332.12|0
1654618310000|2022-06-07 16:11:50|335.06|332.66|335.06|332.66|335.06|332.66|335.06|332.66|0
1654618320000|2022-06-07 16:12:00|334.93|332.53|335.2|332.8|335.2|332.8|334.79|332.39|0
1654618330000|2022-06-07 16:12:10|335.06|332.66|334.79|332.39|335.2|332.8|334.79|332.39|0
1654618340000|2022-06-07 16:12:20|334.66|332.26|334.25|331.85|334.66|332.26|333.98|331.58|0
1654618350000|2022-06-07 16:12:30|333.98|331.58|333.98|331.58|333.98|331.58|333.85|331.45|0
1654618360000|2022-06-07 16:12:40|333.85|331.45|333.98|331.58|334.12|331.72|333.85|331.45|0
1654618370000|2022-06-07 16:12:50|333.71|331.31|333.85|331.45|333.85|331.45|333.44|331.04|0
1654618380000|2022-06-07 16:13:00|333.98|331.58|334.25|331.85|334.25|331.85|333.71|331.31|0
1654618390000|2022-06-07 16:13:10|334.12|331.72|334.12|331.72|334.12|331.72|333.98|331.58|0
1654618400000|2022-06-07 16:13:20|334.25|331.85|334.25|331.85|334.25|331.85|334.12|331.72|0
1654618410000|2022-06-07 16:13:30|334.39|331.99|333.25|330.85|334.39|331.99|333.25|330.85|0
1654618420000|2022-06-07 16:13:40|333.12|330.72|333.39|330.99|333.39|330.99|333.12|330.72|0
1654618430000|2022-06-07 16:13:50|333.52|331.12|333.66|331.26|333.73|331.33|333.52|331.12|0
1654618440000|2022-06-07 16:14:00|333.39|330.99|333.39|330.99|333.66|331.26|333.39|330.99|0
1654618450000|2022-06-07 16:14:10|333.25|330.85|333.52|331.12|333.52|331.12|333.25|330.85|0
1654618460000|2022-06-07 16:14:20|333.39|330.99|333.39|330.99|333.39|330.99|333.39|330.99|0
1654618470000|2022-06-07 16:14:30|333.25|330.85|333.39|330.99|333.39|330.99|333.25|330.85|0
1654618480000|2022-06-07 16:14:40|333.25|330.85|333.66|331.26|333.66|331.26|333.25|330.85|0
1654618490000|2022-06-07 16:14:50|333.52|331.12|333.39|330.99|333.52|331.12|333.39|330.99|0
1654618500000|2022-06-07 16:15:00|333.79|331.39|333.79|331.39|334.06|331.66|333.79|331.39|0
1654618510000|2022-06-07 16:15:10|333.52|331.12|333.25|330.85|333.52|331.12|333.25|330.85|0
1654618520000|2022-06-07 16:15:20|333.79|331.39|334.2|331.8|334.2|331.8|333.79|331.39|0
1654618530000|2022-06-07 16:15:30|334.06|331.66|334.2|331.8|334.2|331.8|334.06|331.66|0
1654618540000|2022-06-07 16:15:40|334.6|332.2|335.62|333.22|335.62|333.22|334.6|332.2|0
1654618550000|2022-06-07 16:15:50|335.68|333.28|336.29|333.89|336.36|333.96|335.68|333.28|0
1654618560000|2022-06-07 16:16:00|336.5|334.1|336.77|334.37|336.77|334.37|336.49|334.09|0
1654618570000|2022-06-07 16:16:10|336.36|333.96|336.36|333.96|336.36|333.96|336.36|333.96|0
1654618580000|2022-06-07 16:16:20|336.63|334.23|337.31|334.91|337.31|334.91|336.63|334.23|0
1654618590000|2022-06-07 16:16:30|337.58|335.18|337.31|334.91|337.58|335.18|337.31|334.91|0
1654618600000|2022-06-07 16:16:40|336.77|334.37|336.36|333.96|336.77|334.37|336.36|333.96|0
1654618610000|2022-06-07 16:16:50|336.22|333.82|336.22|333.82|336.22|333.82|336.09|333.69|0
1654618620000|2022-06-07 16:17:00|336.09|333.69|335.95|333.55|336.22|333.82|335.95|333.55|0
1654618630000|2022-06-07 16:17:10|336.36|333.96|336.49|334.09|336.63|334.23|336.36|333.96|0
1654618640000|2022-06-07 16:17:20|336.22|333.82|336.63|334.23|336.63|334.23|336.22|333.82|0
1654618650000|2022-06-07 16:17:30|336.77|334.37|336.84|334.44|337.04|334.64|336.77|334.37|0
1654618660000|2022-06-07 16:17:40|336.36|333.96|336.63|334.23|336.63|334.23|336.36|333.96|0
1654618670000|2022-06-07 16:17:50|336.49|334.09|336.36|333.96|336.63|334.23|336.36|333.96|0
1654618680000|2022-06-07 16:18:00|336.77|334.37|336.22|333.82|336.77|334.37|336.22|333.82|0
1654618690000|2022-06-07 16:18:10|336.09|333.69|335.82|333.42|336.09|333.69|335.82|333.42|0
1654618700000|2022-06-07 16:18:20|335.95|333.55|335.55|333.15|335.95|333.55|335.55|333.15|0
1654618710000|2022-06-07 16:18:30|335.68|333.28|335.95|333.55|335.95|333.55|335.55|333.15|0
1654618720000|2022-06-07 16:18:40|335.68|333.28|336.36|333.96|336.36|333.96|335.68|333.28|0
1654618730000|2022-06-07 16:18:50|336.49|334.09|336.49|334.09|336.76|334.36|336.36|333.96|0
1654618740000|2022-06-07 16:19:00|336.36|333.96|336.76|334.36|336.76|334.36|336.36|333.96|0
1654618750000|2022-06-07 16:19:10|336.49|334.09|336.36|333.96|336.49|334.09|336.29|333.89|0
1654618760000|2022-06-07 16:19:20|336.56|334.16|336.36|333.96|336.63|334.23|336.36|333.96|0
1654618770000|2022-06-07 16:19:30|336.22|333.82|336.49|334.09|336.49|334.09|336.22|333.82|0
1654618780000|2022-06-07 16:19:40|336.22|333.82|335.68|333.28|336.22|333.82|335.68|333.28|0
1654618790000|2022-06-07 16:19:50|335.82|333.42|336.09|333.69|336.09|333.69|335.82|333.42|0
1654618800000|2022-06-07 16:20:00|336.36|333.96|335.95|333.55|336.36|333.96|335.95|333.55|0
1654618810000|2022-06-07 16:20:10|335.82|333.42|335.54|333.14|335.82|333.42|335.41|333.01|0
1654618820000|2022-06-07 16:20:20|335.68|333.28|335.68|333.28|335.68|333.28|335.41|333.01|0
1654618830000|2022-06-07 16:20:30|335.82|333.42|335.54|333.14|335.95|333.55|335.54|333.14|0
1654618840000|2022-06-07 16:20:40|335.82|333.42|335.54|333.14|335.82|333.42|335.54|333.14|0
1654618850000|2022-06-07 16:20:50|335.82|333.42|336.09|333.69|336.09|333.69|335.82|333.42|0
1654618860000|2022-06-07 16:21:00|335.82|333.42|335.68|333.28|335.82|333.42|335.68|333.28|0
1654618870000|2022-06-07 16:21:10|335.75|333.35|336.22|333.82|336.22|333.82|335.75|333.35|0
1654618880000|2022-06-07 16:21:20|336.36|333.96|336.49|334.09|336.63|334.23|336.36|333.96|0
1654618890000|2022-06-07 16:21:30|336.63|334.23|336.49|334.09|336.63|334.23|336.49|334.09|0
1654618900000|2022-06-07 16:21:40|336.63|334.23|336.76|334.36|336.9|334.5|336.63|334.23|0
1654618910000|2022-06-07 16:21:50|336.9|334.5|336.63|334.23|337.03|334.63|336.63|334.23|0
1654618920000|2022-06-07 16:22:00|336.49|334.09|335.95|333.55|336.49|334.09|335.81|333.41|0
1654618930000|2022-06-07 16:22:10|335.81|333.41|335.81|333.41|336.22|333.82|335.81|333.41|0
1654618940000|2022-06-07 16:22:20|335.95|333.55|336.16|333.76|336.16|333.76|335.95|333.55|0
1654618950000|2022-06-07 16:22:30|336.09|333.69|335.81|333.41|336.09|333.69|335.81|333.41|0
1654618960000|2022-06-07 16:22:40|335.95|333.55|336.09|333.69|336.09|333.69|335.81|333.41|0
1654618970000|2022-06-07 16:22:50|336.22|333.82|336.09|333.69|336.22|333.82|335.95|333.55|0
1654618980000|2022-06-07 16:23:00|336.36|333.96|335.68|333.28|336.36|333.96|335.68|333.28|0
1654618990000|2022-06-07 16:23:10|335.54|333.14|335.68|333.28|335.68|333.28|335.54|333.14|0
1654619000000|2022-06-07 16:23:20|335.41|333.01|335.68|333.28|335.68|333.28|335.41|333.01|0
1654619010000|2022-06-07 16:23:30|335.54|333.14|335.41|333.01|335.68|333.28|335.41|333.01|0
1654619020000|2022-06-07 16:23:40|335.27|332.87|335.54|333.14|335.54|333.14|335.27|332.87|0
1654619030000|2022-06-07 16:23:50|335.41|333.01|335.27|332.87|335.41|333.01|335.27|332.87|0
1654619040000|2022-06-07 16:24:00|335.41|333.01|335.41|333.01|335.54|333.14|335.41|333.01|0
1654619050000|2022-06-07 16:24:10|335.27|332.87|335.14|332.74|335.54|333.14|335.14|332.74|0
1654619060000|2022-06-07 16:24:20|335|332.6|335|332.6|335|332.6|334.87|332.47|0
1654619070000|2022-06-07 16:24:30|334.87|332.47|334.87|332.47|335|332.6|334.87|332.47|0
1654619080000|2022-06-07 16:24:40|335.07|332.67|335|332.6|335.14|332.74|335|332.6|0
1654619090000|2022-06-07 16:24:50|334.87|332.47|335.27|332.87|335.27|332.87|334.87|332.47|0
1654619100000|2022-06-07 16:25:00|335.41|333.01|335.41|333.01|335.41|333.01|335.27|332.87|0
1654619110000|2022-06-07 16:25:10|335.27|332.87|335.07|332.67|335.27|332.87|335.07|332.67|0
1654619120000|2022-06-07 16:25:20|334.87|332.47|334.6|332.2|334.87|332.47|334.6|332.2|0
1654619130000|2022-06-07 16:25:30|334.73|332.33|334.46|332.06|334.73|332.33|334.19|331.79|0
1654619140000|2022-06-07 16:25:40|334.33|331.93|334.73|332.33|334.73|332.33|334.33|331.93|0
1654619150000|2022-06-07 16:25:50|334.46|332.06|334.46|332.06|334.87|332.47|334.46|332.06|0
1654619160000|2022-06-07 16:26:00|335|332.6|335|332.6|335.07|332.67|335|332.6|0
1654619170000|2022-06-07 16:26:10|334.87|332.47|334.73|332.33|334.87|332.47|334.73|332.33|0
1654619180000|2022-06-07 16:26:20|334.53|332.13|335|332.6|335|332.6|334.53|332.13|0
1654619190000|2022-06-07 16:26:30|334.67|332.27|334.46|332.06|334.87|332.47|334.46|332.06|0
1654619200000|2022-06-07 16:26:40|334.6|332.2|334.46|332.06|334.6|332.2|334.46|332.06|0
1654619210000|2022-06-07 16:26:50|334.87|332.47|334.46|332.06|334.87|332.47|334.46|332.06|0
1654619220000|2022-06-07 16:27:00|333.92|331.52|333.92|331.52|333.92|331.52|333.92|331.52|0
1654619230000|2022-06-07 16:27:10|333.86|331.46|333.92|331.52|333.92|331.52|333.86|331.46|0
1654619240000|2022-06-07 16:27:20|333.79|331.39|333.52|331.12|333.79|331.39|333.38|330.98|0
1654619250000|2022-06-07 16:27:30|333.38|330.98|333.65|331.25|333.65|331.25|333.38|330.98|0
1654619260000|2022-06-07 16:27:40|333.52|331.12|333.52|331.12|333.52|331.12|333.38|330.98|0
1654619270000|2022-06-07 16:27:50|333.79|331.39|333.79|331.39|333.79|331.39|333.79|331.39|0
1654619280000|2022-06-07 16:28:00|333.92|331.52|334.06|331.66|334.19|331.79|333.79|331.39|0
1654619290000|2022-06-07 16:28:10|334.19|331.79|333.79|331.39|334.19|331.79|333.79|331.39|0
1654619300000|2022-06-07 16:28:20|333.92|331.52|333.38|330.98|333.92|331.52|333.38|330.98|0
1654619310000|2022-06-07 16:28:30|333.25|330.85|333.52|331.12|333.52|331.12|333.25|330.85|0
1654619320000|2022-06-07 16:28:40|333.79|331.39|334.05|331.65|334.05|331.65|333.79|331.39|0
1654619330000|2022-06-07 16:28:50|333.92|331.52|334.19|331.79|334.19|331.79|333.92|331.52|0
1654619340000|2022-06-07 16:29:00|334.05|331.65|334.05|331.65|334.05|331.65|334.05|331.65|0
1654619350000|2022-06-07 16:29:10|334.26|331.86|334.32|331.92|334.32|331.92|334.19|331.79|0
1654619360000|2022-06-07 16:29:20|334.19|331.79|334.05|331.65|334.19|331.79|333.92|331.52|0
1654619370000|2022-06-07 16:29:30|333.85|331.45|333.78|331.38|333.85|331.45|333.65|331.25|0
1654619380000|2022-06-07 16:29:40|333.92|331.52|334.05|331.65|334.05|331.65|333.92|331.52|0
1654619390000|2022-06-07 16:29:50|333.99|331.59|334.19|331.79|334.19|331.79|333.99|331.59|0
1654619400000|2022-06-07 16:30:00|334.05|331.65|333.92|331.52|334.19|331.79|333.92|331.52|0
1654619410000|2022-06-07 16:30:10|334.05|331.65|334.05|331.65|334.19|331.79|334.05|331.65|0
1654619420000|2022-06-07 16:30:20|334.32|331.92|334.46|332.06|334.46|332.06|334.32|331.92|0
1654619430000|2022-06-07 16:30:30|334.59|332.19|334.46|332.06|334.59|332.19|334.32|331.92|0
1654619440000|2022-06-07 16:30:40|334.32|331.92|334.59|332.19|334.59|332.19|334.32|331.92|0
1654619450000|2022-06-07 16:30:50|334.73|332.33|334.86|332.46|334.86|332.46|334.59|332.19|0
1654619460000|2022-06-07 16:31:00|335.27|332.87|335.27|332.87|335.27|332.87|335.13|332.73|0
1654619470000|2022-06-07 16:31:10|335.13|332.73|335.27|332.87|335.27|332.87|335.13|332.73|0
1654619480000|2022-06-07 16:31:20|335|332.6|334.46|332.06|335|332.6|334.46|332.06|0
1654619490000|2022-06-07 16:31:30|334.53|332.13|334.19|331.79|334.59|332.19|334.19|331.79|0
1654619500000|2022-06-07 16:31:40|334.05|331.65|334.05|331.65|334.19|331.79|334.05|331.65|0
1654619510000|2022-06-07 16:31:50|334.19|331.79|334.59|332.19|334.73|332.33|334.19|331.79|0
1654619520000|2022-06-07 16:32:00|334.19|331.79|333.51|331.11|334.19|331.79|333.51|331.11|0
1654619530000|2022-06-07 16:32:10|333.65|331.25|333.65|331.25|333.78|331.38|333.51|331.11|0
1654619540000|2022-06-07 16:32:20|333.51|331.11|333.58|331.18|333.65|331.25|333.51|331.11|0
1654619550000|2022-06-07 16:32:30|333.65|331.25|334.05|331.65|334.05|331.65|333.65|331.25|0
1654619560000|2022-06-07 16:32:40|333.92|331.52|334.05|331.65|334.19|331.79|333.92|331.52|0
1654619570000|2022-06-07 16:32:50|334.19|331.79|334.05|331.65|334.19|331.79|334.05|331.65|0
1654619580000|2022-06-07 16:33:00|334.19|331.79|334.12|331.72|334.32|331.92|334.12|331.72|0
1654619590000|2022-06-07 16:33:10|334.32|331.92|334.05|331.65|334.46|332.06|334.05|331.65|0
1654619600000|2022-06-07 16:33:20|333.65|331.25|332.97|330.57|333.65|331.25|332.97|330.57|0
1654619610000|2022-06-07 16:33:30|332.57|330.17|332.44|330.04|332.57|330.17|332.3|329.9|0
1654619620000|2022-06-07 16:33:40|332.57|330.17|332.03|329.63|332.57|330.17|332.03|329.63|0
1654619630000|2022-06-07 16:33:50|331.9|329.5|331.5|329.1|331.9|329.5|331.5|329.1|0
1654619640000|2022-06-07 16:34:00|331.36|328.96|331.36|328.96|331.36|328.96|331.23|328.83|0
1654619650000|2022-06-07 16:34:10|331.5|329.1|331.76|329.36|331.76|329.36|331.5|329.1|0
1654619660000|2022-06-07 16:34:20|331.63|329.23|332.03|329.63|332.03|329.63|331.5|329.1|0
1654619670000|2022-06-07 16:34:30|331.9|329.5|331.5|329.1|331.9|329.5|331.5|329.1|0
1654619680000|2022-06-07 16:34:40|331.63|329.23|331.76|329.36|331.76|329.36|331.5|329.1|0
1654619690000|2022-06-07 16:34:50|332.03|329.63|331.9|329.5|332.17|329.77|331.9|329.5|0
1654619700000|2022-06-07 16:35:00|331.76|329.36|331.9|329.5|331.9|329.5|331.76|329.36|0
1654619710000|2022-06-07 16:35:10|332.17|329.77|332.3|329.9|332.3|329.9|331.76|329.36|0
1654619720000|2022-06-07 16:35:20|332.7|330.3|332.44|330.04|332.7|330.3|332.44|330.04|0
1654619730000|2022-06-07 16:35:30|332.3|329.9|332.44|330.04|332.44|330.04|332.03|329.63|0
1654619740000|2022-06-07 16:35:40|332.51|330.11|332.03|329.63|332.51|330.11|332.03|329.63|0
1654619750000|2022-06-07 16:35:50|331.9|329.5|332.03|329.63|332.03|329.63|331.9|329.5|0
1654619760000|2022-06-07 16:36:00|331.76|329.36|332.03|329.63|332.03|329.63|331.76|329.36|0
1654619770000|2022-06-07 16:36:10|332.3|329.9|332.3|329.9|332.44|330.04|332.3|329.9|0
1654619780000|2022-06-07 16:36:20|332.44|330.04|331.76|329.36|332.44|330.04|331.76|329.36|0
1654619790000|2022-06-07 16:36:30|331.9|329.5|331.63|329.23|331.9|329.5|331.63|329.23|0
1654619800000|2022-06-07 16:36:40|331.49|329.09|331.23|328.83|331.63|329.23|331.23|328.83|0
1654619810000|2022-06-07 16:36:50|331.36|328.96|331.63|329.23|331.63|329.23|331.36|328.96|0
1654619820000|2022-06-07 16:37:00|331.49|329.09|331.76|329.36|331.9|329.5|331.49|329.09|0
1654619830000|2022-06-07 16:37:10|331.63|329.23|331.49|329.09|331.63|329.23|331.49|329.09|0
1654619840000|2022-06-07 16:37:20|331.63|329.23|331.36|328.96|331.63|329.23|331.36|328.96|0
1654619850000|2022-06-07 16:37:30|331.63|329.23|331.23|328.83|331.63|329.23|331.23|328.83|0
1654619860000|2022-06-07 16:37:40|331.09|328.69|331.09|328.69|331.09|328.69|331.09|328.69|0
1654619870000|2022-06-07 16:37:50|331.23|328.83|331.23|328.83|331.23|328.83|331.23|328.83|0
1654619880000|2022-06-07 16:38:00|331.09|328.69|331.09|328.69|331.09|328.69|330.76|328.36|0
1654619890000|2022-06-07 16:38:10|331.23|328.83|331.36|328.96|331.36|328.96|331.23|328.83|0
1654619900000|2022-06-07 16:38:20|331.63|329.23|331.49|329.09|331.76|329.36|331.49|329.09|0
1654619910000|2022-06-07 16:38:30|331.36|328.96|331.16|328.76|331.36|328.96|331.16|328.76|0
1654619920000|2022-06-07 16:38:40|331.09|328.69|331.09|328.69|331.09|328.69|330.96|328.56|0
1654619930000|2022-06-07 16:38:50|331.23|328.83|330.96|328.56|331.36|328.96|330.96|328.56|0
1654619940000|2022-06-07 16:39:00|331.23|328.83|330.96|328.56|331.23|328.83|330.96|328.56|0
1654619950000|2022-06-07 16:39:10|331.09|328.69|330.96|328.56|331.09|328.69|330.96|328.56|0
1654619960000|2022-06-07 16:39:20|330.82|328.42|330.82|328.42|330.82|328.42|330.82|328.42|0
1654619970000|2022-06-07 16:39:30|330.96|328.56|330.96|328.56|330.96|328.56|330.96|328.56|0
1654619980000|2022-06-07 16:39:40|330.82|328.42|330.82|328.42|330.96|328.56|330.82|328.42|0
1654619990000|2022-06-07 16:39:50|330.69|328.29|330.69|328.29|330.69|328.29|330.69|328.29|0
1654620000000|2022-06-07 16:40:00|330.55|328.15|330.15|327.75|330.55|328.15|330.15|327.75|0
1654620010000|2022-06-07 16:40:10|330.02|327.62|329.62|327.22|330.02|327.62|329.62|327.22|0
1654620020000|2022-06-07 16:40:20|329.75|327.35|329.75|327.35|329.89|327.49|329.75|327.35|0
1654620030000|2022-06-07 16:40:30|329.89|327.49|329.08|326.68|329.89|327.49|329.08|326.68|0
1654620040000|2022-06-07 16:40:40|329.22|326.82|329.08|326.68|329.22|326.82|328.82|326.42|0
1654620050000|2022-06-07 16:40:50|328.95|326.55|328.55|326.15|328.95|326.55|328.55|326.15|0
1654620060000|2022-06-07 16:41:00|328.68|326.28|328.55|326.15|328.68|326.28|328.55|326.15|0
1654620070000|2022-06-07 16:41:10|328.68|326.28|328.42|326.02|328.68|326.28|328.42|326.02|0
1654620080000|2022-06-07 16:41:20|328.28|325.88|328.15|325.75|328.28|325.88|328.15|325.75|0
1654620090000|2022-06-07 16:41:30|328.02|325.62|328.15|325.75|328.15|325.75|328.02|325.62|0
1654620100000|2022-06-07 16:41:40|328.02|325.62|328.15|325.75|328.15|325.75|327.88|325.48|0
1654620110000|2022-06-07 16:41:50|328.28|325.88|328.82|326.42|328.82|326.42|328.28|325.88|0
1654620120000|2022-06-07 16:42:00|329.35|326.95|329.08|326.68|329.35|326.95|329.08|326.68|0
1654620130000|2022-06-07 16:42:10|329.15|326.75|328.82|326.42|329.15|326.75|328.82|326.42|0
1654620140000|2022-06-07 16:42:20|328.68|326.28|328.28|325.88|328.68|326.28|328.28|325.88|0
1654620150000|2022-06-07 16:42:30|328.15|325.75|327.88|325.48|328.15|325.75|327.75|325.35|0
1654620160000|2022-06-07 16:42:40|328.02|325.62|328.02|325.62|328.15|325.75|328.02|325.62|0
1654620170000|2022-06-07 16:42:50|327.75|325.35|327.88|325.48|327.88|325.48|327.75|325.35|0
1654620180000|2022-06-07 16:43:00|328.02|325.62|327.75|325.35|328.02|325.62|327.62|325.22|0
1654620190000|2022-06-07 16:43:10|328.02|325.62|328.15|325.75|328.15|325.75|328.02|325.62|0
1654620200000|2022-06-07 16:43:20|328.02|325.62|328.02|325.62|328.02|325.62|327.75|325.35|0
1654620210000|2022-06-07 16:43:30|327.88|325.48|327.88|325.48|327.88|325.48|327.75|325.35|0
1654620220000|2022-06-07 16:43:40|328.02|325.62|328.02|325.62|328.02|325.62|327.88|325.48|0
1654620230000|2022-06-07 16:43:50|328.15|325.75|328.15|325.75|328.15|325.75|328.02|325.62|0
1654620240000|2022-06-07 16:44:00|328.55|326.15|328.68|326.28|328.68|326.28|328.55|326.15|0
1654620250000|2022-06-07 16:44:10|328.81|326.41|329.08|326.68|329.08|326.68|328.68|326.28|0
1654620260000|2022-06-07 16:44:20|329.35|326.95|329.62|327.22|329.62|327.22|329.35|326.95|0
1654620270000|2022-06-07 16:44:30|329.48|327.08|329.48|327.08|329.48|327.08|329.22|326.82|0
1654620280000|2022-06-07 16:44:40|329.62|327.22|329.88|327.48|329.88|327.48|329.62|327.22|0
1654620290000|2022-06-07 16:44:50|329.35|326.95|329.48|327.08|329.48|327.08|329.35|326.95|0
1654620300000|2022-06-07 16:45:00|329.35|326.95|329.21|326.81|329.35|326.95|329.08|326.68|0
1654620310000|2022-06-07 16:45:10|329.08|326.68|328.68|326.28|329.08|326.68|328.68|326.28|0
1654620320000|2022-06-07 16:45:20|328.55|326.15|328.55|326.15|328.55|326.15|328.41|326.01|0
1654620330000|2022-06-07 16:45:30|328.41|326.01|328.28|325.88|328.41|326.01|328.15|325.75|0
1654620340000|2022-06-07 16:45:40|328.41|326.01|328.28|325.88|328.41|326.01|328.15|325.75|0
1654620350000|2022-06-07 16:45:50|328.41|326.01|328.41|326.01|328.41|326.01|328.28|325.88|0
1654620360000|2022-06-07 16:46:00|328.68|326.28|328.95|326.55|328.95|326.55|328.68|326.28|0
1654620370000|2022-06-07 16:46:10|329.08|326.68|328.41|326.01|329.08|326.68|328.41|326.01|0
1654620380000|2022-06-07 16:46:20|328.55|326.15|328.55|326.15|328.55|326.15|328.28|325.88|0
1654620390000|2022-06-07 16:46:30|328.41|326.01|328.68|326.28|328.68|326.28|328.41|326.01|0
1654620400000|2022-06-07 16:46:40|328.81|326.41|328.68|326.28|328.81|326.41|328.68|326.28|0
1654620410000|2022-06-07 16:46:50|328.81|326.41|328.81|326.41|328.81|326.41|328.62|326.22|0
1654620420000|2022-06-07 16:47:00|328.68|326.28|328.68|326.28|328.81|326.41|328.68|326.28|0
1654620430000|2022-06-07 16:47:10|328.81|326.41|328.95|326.55|328.95|326.55|328.81|326.41|0
1654620440000|2022-06-07 16:47:20|328.68|326.28|328.68|326.28|328.68|326.28|328.41|326.01|0
1654620450000|2022-06-07 16:47:30|328.41|326.01|328.81|326.41|328.81|326.41|328.41|326.01|0
1654620460000|2022-06-07 16:47:40|328.68|326.28|328.28|325.88|328.68|326.28|328.28|325.88|0
1654620470000|2022-06-07 16:47:50|328.35|325.95|328.68|326.28|328.68|326.28|328.28|325.88|0
1654620480000|2022-06-07 16:48:00|328.55|326.15|328.68|326.28|328.68|326.28|328.55|326.15|0
1654620490000|2022-06-07 16:48:10|328.55|326.15|328.41|326.01|328.55|326.15|328.41|326.01|0
1654620500000|2022-06-07 16:48:20|328.28|325.88|328.41|326.01|328.41|326.01|328.28|325.88|0
1654620520000|2022-06-07 16:48:40|328.48|326.08|328.48|326.08|328.48|326.08|328.48|326.08|0
1654620530000|2022-06-07 16:48:50|328.68|326.28|328.28|325.88|328.68|326.28|328.28|325.88|0
1654620540000|2022-06-07 16:49:00|328.55|326.15|328.55|326.15|328.55|326.15|328.28|325.88|0
1654620550000|2022-06-07 16:49:10|328.41|326.01|328.55|326.15|328.55|326.15|328.41|326.01|0
1654620560000|2022-06-07 16:49:20|328.41|326.01|328.15|325.75|328.41|326.01|328.15|325.75|0
1654620570000|2022-06-07 16:49:30|328.01|325.61|327.88|325.48|328.01|325.61|327.88|325.48|0
1654620580000|2022-06-07 16:49:40|327.75|325.35|327.88|325.48|327.88|325.48|327.75|325.35|0
1654620590000|2022-06-07 16:49:50|328.01|325.61|328.28|325.88|328.28|325.88|327.88|325.48|0
1654620600000|2022-06-07 16:50:00|328.15|325.75|328.28|325.88|328.28|325.88|328.15|325.75|0
1654620610000|2022-06-07 16:50:10|328.41|326.01|328.81|326.41|328.81|326.41|328.41|326.01|0
1654620620000|2022-06-07 16:50:20|328.95|326.55|329.35|326.95|329.35|326.95|328.95|326.55|0
1654620630000|2022-06-07 16:50:30|329.21|326.81|329.08|326.68|329.35|326.95|329.08|326.68|0
1654620640000|2022-06-07 16:50:40|329.21|326.81|329.21|326.81|329.21|326.81|329.08|326.68|0
1654620650000|2022-06-07 16:50:50|329.35|326.95|329.48|327.08|329.48|327.08|329.35|326.95|0
1654620660000|2022-06-07 16:51:00|329.61|327.21|329.35|326.95|329.61|327.21|329.21|326.81|0
1654620670000|2022-06-07 16:51:10|329.48|327.08|329.21|326.81|329.48|327.08|329.21|326.81|0
1654620680000|2022-06-07 16:51:20|329.48|327.08|329.75|327.35|329.75|327.35|329.48|327.08|0
1654620690000|2022-06-07 16:51:30|330.01|327.61|329.75|327.35|330.01|327.61|329.75|327.35|0
1654620700000|2022-06-07 16:51:40|329.61|327.21|329.35|326.95|329.61|327.21|329.21|326.81|0
1654620710000|2022-06-07 16:51:50|329.21|326.81|329.21|326.81|329.21|326.81|329.08|326.68|0
1654620720000|2022-06-07 16:52:00|329.08|326.68|328.94|326.54|329.08|326.68|328.94|326.54|0
1654620730000|2022-06-07 16:52:10|328.68|326.28|328.68|326.28|328.81|326.41|328.68|326.28|0
1654620740000|2022-06-07 16:52:20|328.81|326.41|328.54|326.14|328.81|326.41|328.54|326.14|0
1654620750000|2022-06-07 16:52:30|328.81|326.41|328.54|326.14|328.81|326.41|328.54|326.14|0
1654620760000|2022-06-07 16:52:40|328.41|326.01|328.14|325.74|328.41|326.01|328.14|325.74|0
1654620770000|2022-06-07 16:52:50|328.01|325.61|328.14|325.74|328.14|325.74|328.01|325.61|0
1654620780000|2022-06-07 16:53:00|328.01|325.61|327.88|325.48|328.01|325.61|327.88|325.48|0
1654620790000|2022-06-07 16:53:10|328.01|325.61|328.01|325.61|328.14|325.74|327.88|325.48|0
1654620800000|2022-06-07 16:53:20|327.88|325.48|328.14|325.74|328.14|325.74|327.88|325.48|0
1654620810000|2022-06-07 16:53:30|328.28|325.88|328.28|325.88|328.28|325.88|328.28|325.88|0
1654620820000|2022-06-07 16:53:40|328.14|325.74|327.74|325.34|328.14|325.74|327.74|325.34|0
1654620830000|2022-06-07 16:53:50|327.61|325.21|327.34|324.94|327.61|325.21|327.21|324.81|0
1654620840000|2022-06-07 16:54:00|327.48|325.08|327.21|324.81|327.48|325.08|327.21|324.81|0
1654620860000|2022-06-07 16:54:20|327.08|324.68|327.48|325.08|327.48|325.08|326.95|324.55|0
1654620870000|2022-06-07 16:54:30|327.34|324.94|327.61|325.21|327.61|325.21|327.34|324.94|0
1654620880000|2022-06-07 16:54:40|327.88|325.48|327.61|325.21|327.88|325.48|327.61|325.21|0
1654620890000|2022-06-07 16:54:50|327.74|325.34|327.34|324.94|327.74|325.34|327.34|324.94|0
1654620900000|2022-06-07 16:55:00|327.48|325.08|327.34|324.94|327.48|325.08|327.21|324.81|0
1654620910000|2022-06-07 16:55:10|327.21|324.81|327.61|325.21|327.61|325.21|327.08|324.68|0
1654620920000|2022-06-07 16:55:20|327.48|325.08|327.48|325.08|327.48|325.08|327.34|324.94|0
1654620930000|2022-06-07 16:55:30|327.74|325.34|327.61|325.21|327.74|325.34|327.61|325.21|0
1654620940000|2022-06-07 16:55:40|327.74|325.34|327.74|325.34|327.74|325.34|327.61|325.21|0
1654620950000|2022-06-07 16:55:50|328.14|325.74|328.28|325.88|328.41|326.01|328.14|325.74|0
1654620960000|2022-06-07 16:56:00|328.41|326.01|328.28|325.88|328.54|326.14|328.28|325.88|0
1654620970000|2022-06-07 16:56:10|328.41|326.01|328.01|325.61|328.41|326.01|328.01|325.61|0
1654620980000|2022-06-07 16:56:20|327.88|325.48|327.88|325.48|327.88|325.48|327.81|325.41|0
1654620990000|2022-06-07 16:56:30|327.74|325.34|328.01|325.61|328.01|325.61|327.74|325.34|0
1654621000000|2022-06-07 16:56:40|327.88|325.48|327.74|325.34|327.88|325.48|327.74|325.34|0
1654621010000|2022-06-07 16:56:50|327.61|325.21|327.88|325.48|327.88|325.48|327.61|325.21|0
1654621020000|2022-06-07 16:57:00|327.74|325.34|328.01|325.61|328.01|325.61|327.61|325.21|0
1654621030000|2022-06-07 16:57:10|327.88|325.48|327.74|325.34|327.88|325.48|327.61|325.21|0
1654621040000|2022-06-07 16:57:20|327.88|325.48|327.88|325.48|327.88|325.48|327.88|325.48|0
1654621060000|2022-06-07 16:57:40|327.74|325.34|328.14|325.74|328.28|325.88|327.74|325.34|0
1654621070000|2022-06-07 16:57:50|328.41|326.01|328.27|325.87|328.41|326.01|328.27|325.87|0
1654621080000|2022-06-07 16:58:00|328.54|326.14|328.54|326.14|328.81|326.41|328.54|326.14|0
1654621090000|2022-06-07 16:58:10|328.67|326.27|328.94|326.54|329.08|326.68|328.67|326.27|0
1654621100000|2022-06-07 16:58:20|328.81|326.41|328.54|326.14|328.81|326.41|328.41|326.01|0
1654621110000|2022-06-07 16:58:30|328.41|326.01|328.41|326.01|328.41|326.01|328.27|325.87|0
1654621120000|2022-06-07 16:58:40|328.21|325.81|328.01|325.61|328.27|325.87|328.01|325.61|0
1654621130000|2022-06-07 16:58:50|327.87|325.47|328.14|325.74|328.14|325.74|327.87|325.47|0
1654621140000|2022-06-07 16:59:00|328.27|325.87|328.01|325.61|328.27|325.87|328.01|325.61|0
1654621150000|2022-06-07 16:59:10|328.14|325.74|328.14|325.74|328.27|325.87|328.14|325.74|0
1654621160000|2022-06-07 16:59:20|328.01|325.61|327.94|325.54|328.01|325.61|327.94|325.54|0
1654621170000|2022-06-07 16:59:30|328.01|325.61|327.87|325.47|328.01|325.61|327.87|325.47|0
1654621180000|2022-06-07 16:59:40|328.01|325.61|327.87|325.47|328.01|325.61|327.87|325.47|0
1654621200000|2022-06-07 17:00:00|327.74|325.34|328.14|325.74|328.14|325.74|327.61|325.21|0
1654621210000|2022-06-07 17:00:10|328.01|325.61|327.87|325.47|328.01|325.61|327.74|325.34|0
1654621220000|2022-06-07 17:00:20|327.74|325.34|328.01|325.61|328.01|325.61|327.74|325.34|0
1654621230000|2022-06-07 17:00:30|328.27|325.87|328.14|325.74|328.27|325.87|328.14|325.74|0
1654621240000|2022-06-07 17:00:40|328.01|325.61|328.14|325.74|328.14|325.74|328.01|325.61|0
1654621250000|2022-06-07 17:00:50|328.01|325.61|328.01|325.61|328.14|325.74|327.87|325.47|0
1654621260000|2022-06-07 17:01:00|328.27|325.87|328.14|325.74|328.27|325.87|328.14|325.74|0
1654621270000|2022-06-07 17:01:10|328.01|325.61|328.27|325.87|328.27|325.87|328.01|325.61|0
1654621280000|2022-06-07 17:01:20|328.41|326.01|328.14|325.74|328.41|326.01|328.14|325.74|0
1654621290000|2022-06-07 17:01:30|328.01|325.61|328.14|325.74|328.14|325.74|327.87|325.47|0
1654621300000|2022-06-07 17:01:40|328.01|325.61|328.01|325.61|328.14|325.74|328.01|325.61|0
1654621310000|2022-06-07 17:01:50|327.87|325.47|328.81|326.41|328.81|326.41|327.61|325.21|0
1654621320000|2022-06-07 17:02:00|328.54|326.14|328.41|326.01|328.54|326.14|328.41|326.01|0
1654621330000|2022-06-07 17:02:10|328.14|325.74|328.01|325.61|328.14|325.74|328.01|325.61|0
1654621340000|2022-06-07 17:02:20|328.14|325.74|328.14|325.74|328.21|325.81|328.14|325.74|0
1654621350000|2022-06-07 17:02:30|328.27|325.87|328.27|325.87|328.27|325.87|328.14|325.74|0
1654621360000|2022-06-07 17:02:40|328.01|325.61|327.94|325.54|328.01|325.61|327.94|325.54|0
1654621370000|2022-06-07 17:02:50|327.74|325.34|327.68|325.28|327.74|325.34|327.61|325.21|0
1654621380000|2022-06-07 17:03:00|327.74|325.34|327.94|325.54|327.94|325.54|327.74|325.34|0
1654621390000|2022-06-07 17:03:10|328.01|325.61|327.61|325.21|328.01|325.61|327.61|325.21|0
1654621400000|2022-06-07 17:03:20|327.68|325.28|327.61|325.21|327.68|325.28|327.61|325.21|0
1654621410000|2022-06-07 17:03:30|327.74|325.34|327.87|325.47|327.87|325.47|327.74|325.34|0
1654621420000|2022-06-07 17:03:40|327.74|325.34|327.47|325.07|327.87|325.47|327.47|325.07|0
1654621430000|2022-06-07 17:03:50|327.34|324.94|327.74|325.34|327.74|325.34|327.34|324.94|0
1654621440000|2022-06-07 17:04:00|327.68|325.28|327.47|325.07|327.74|325.34|327.47|325.07|0
1654621450000|2022-06-07 17:04:10|327.21|324.81|327.21|324.81|327.21|324.81|327.07|324.67|0
1654621460000|2022-06-07 17:04:20|327.34|324.94|327.21|324.81|327.34|324.94|327.07|324.67|0
1654621470000|2022-06-07 17:04:30|327.14|324.74|326.28|323.88|327.14|324.74|326.28|323.88|0
1654621480000|2022-06-07 17:04:40|326.14|323.74|325.88|323.48|326.14|323.74|325.88|323.48|0
1654621490000|2022-06-07 17:04:50|325.75|323.35|326.01|323.61|326.01|323.61|325.75|323.35|0
1654621500000|2022-06-07 17:05:00|326.14|323.74|326.01|323.61|326.14|323.74|326.01|323.61|0
1654621510000|2022-06-07 17:05:10|325.75|323.35|326.14|323.74|326.28|323.88|325.75|323.35|0
1654621520000|2022-06-07 17:05:20|326.41|324.01|325.75|323.35|326.41|324.01|325.75|323.35|0
1654621530000|2022-06-07 17:05:30|325.88|323.48|326.01|323.61|326.01|323.61|325.75|323.35|0
1654621540000|2022-06-07 17:05:40|325.88|323.48|326.14|323.74|326.14|323.74|325.88|323.48|0
1654621550000|2022-06-07 17:05:50|326.41|324.01|326.81|324.41|326.81|324.41|326.41|324.01|0
1654621560000|2022-06-07 17:06:00|326.54|324.14|326.81|324.41|326.81|324.41|326.54|324.14|0
1654621570000|2022-06-07 17:06:10|326.67|324.27|327.07|324.67|327.21|324.81|326.67|324.27|0
1654621580000|2022-06-07 17:06:20|327.21|324.81|327.07|324.67|327.21|324.81|327.07|324.67|0
1654621590000|2022-06-07 17:06:30|327.21|324.81|327.34|324.94|327.34|324.94|326.94|324.54|0
1654621600000|2022-06-07 17:06:40|327.21|324.81|326.81|324.41|327.21|324.81|326.81|324.41|0
1654621610000|2022-06-07 17:06:50|326.67|324.27|326.81|324.41|326.81|324.41|326.54|324.14|0
1654621620000|2022-06-07 17:07:00|326.67|324.27|326.41|324.01|326.67|324.27|326.28|323.88|0
1654621630000|2022-06-07 17:07:10|326.28|323.88|326.14|323.74|326.28|323.88|326.14|323.74|0
1654621640000|2022-06-07 17:07:20|326.28|323.88|326.14|323.74|326.28|323.88|326.14|323.74|0
1654621650000|2022-06-07 17:07:30|326.28|323.88|326.14|323.74|326.28|323.88|326.14|323.74|0
1654621660000|2022-06-07 17:07:40|326.01|323.61|326.01|323.61|326.01|323.61|325.88|323.48|0
1654621670000|2022-06-07 17:07:50|325.88|323.48|325.88|323.48|325.88|323.48|325.88|323.48|0
1654621680000|2022-06-07 17:08:00|326.01|323.61|326.14|323.74|326.14|323.74|325.88|323.48|0
1654621690000|2022-06-07 17:08:10|326.01|323.61|325.61|323.21|326.01|323.61|325.61|323.21|0
1654621700000|2022-06-07 17:08:20|325.48|323.08|325.48|323.08|325.61|323.21|325.48|323.08|0
1654621710000|2022-06-07 17:08:30|325.21|322.81|325.35|322.95|325.48|323.08|325.21|322.81|0
1654621720000|2022-06-07 17:08:40|325.48|323.08|325.48|323.08|325.48|323.08|325.48|323.08|0
1654621730000|2022-06-07 17:08:50|325.21|322.81|325.21|322.81|325.35|322.95|325.21|322.81|0
1654621740000|2022-06-07 17:09:00|325.08|322.68|325.08|322.68|325.21|322.81|325.08|322.68|0
1654621750000|2022-06-07 17:09:10|325.21|322.81|325.08|322.68|325.21|322.81|325.08|322.68|0
1654621760000|2022-06-07 17:09:20|325.21|322.81|325.08|322.68|325.21|322.81|325.08|322.68|0
1654621770000|2022-06-07 17:09:30|324.82|322.42|324.82|322.42|324.95|322.55|324.82|322.42|0
1654621790000|2022-06-07 17:09:50|324.68|322.28|324.55|322.15|324.68|322.28|324.55|322.15|0
1654621800000|2022-06-07 17:10:00|324.29|321.89|324.02|321.62|324.29|321.89|324.02|321.62|0
1654621810000|2022-06-07 17:10:10|324.16|321.76|324.29|321.89|324.29|321.89|324.16|321.76|0
1654621820000|2022-06-07 17:10:20|324.42|322.02|324.42|322.02|324.42|322.02|324.29|321.89|0
1654621830000|2022-06-07 17:10:30|324.29|321.89|324.55|322.15|324.55|322.15|324.29|321.89|0
1654621840000|2022-06-07 17:10:40|324.42|322.02|324.29|321.89|324.42|322.02|324.29|321.89|0
1654621850000|2022-06-07 17:10:50|324.02|321.62|323.89|321.49|324.02|321.62|323.89|321.49|0
1654621860000|2022-06-07 17:11:00|324.02|321.62|324.02|321.62|324.02|321.62|323.89|321.49|0
1654621870000|2022-06-07 17:11:10|324.15|321.75|324.55|322.15|324.55|322.15|324.15|321.75|0
1654621880000|2022-06-07 17:11:20|324.68|322.28|324.55|322.15|324.68|322.28|324.55|322.15|0
1654621890000|2022-06-07 17:11:30|324.68|322.28|324.95|322.55|324.95|322.55|324.68|322.28|0
1654621900000|2022-06-07 17:11:40|325.08|322.68|325.48|323.08|325.48|323.08|325.08|322.68|0
1654621910000|2022-06-07 17:11:50|325.61|323.21|325.48|323.08|325.61|323.21|325.48|323.08|0
1654621920000|2022-06-07 17:12:00|325.61|323.21|325.48|323.08|325.61|323.21|325.48|323.08|0
1654621930000|2022-06-07 17:12:10|325.61|323.21|325.48|323.08|325.61|323.21|325.48|323.08|0
1654621940000|2022-06-07 17:12:20|324.68|322.28|324.55|322.15|324.68|322.28|324.55|322.15|0
1654621950000|2022-06-07 17:12:30|324.68|322.28|324.55|322.15|324.68|322.28|324.55|322.15|0
1654621960000|2022-06-07 17:12:40|324.42|322.02|324.55|322.15|324.68|322.28|324.42|322.02|0
1654621970000|2022-06-07 17:12:50|324.62|322.22|324.42|322.02|324.62|322.22|324.42|322.02|0
1654621980000|2022-06-07 17:13:00|324.29|321.89|324.29|321.89|324.29|321.89|324.29|321.89|0
1654621990000|2022-06-07 17:13:10|324.42|322.02|324.15|321.75|324.42|322.02|324.15|321.75|0
1654622000000|2022-06-07 17:13:20|324.29|321.89|324.42|322.02|324.42|322.02|324.29|321.89|0
1654622010000|2022-06-07 17:13:30|324.29|321.89|324.55|322.15|324.55|322.15|324.29|321.89|0
1654622020000|2022-06-07 17:13:40|324.68|322.28|324.81|322.41|324.81|322.41|324.68|322.28|0
1654622030000|2022-06-07 17:13:50|324.95|322.55|324.81|322.41|324.95|322.55|324.81|322.41|0
1654622040000|2022-06-07 17:14:00|324.95|322.55|324.68|322.28|324.95|322.55|324.68|322.28|0
1654622050000|2022-06-07 17:14:10|324.55|322.15|324.55|322.15|324.68|322.28|324.55|322.15|0
1654622060000|2022-06-07 17:14:20|324.68|322.28|324.55|322.15|324.68|322.28|324.55|322.15|0
1654622070000|2022-06-07 17:14:30|324.68|322.28|324.42|322.02|324.81|322.41|324.42|322.02|0
1654622080000|2022-06-07 17:14:40|324.29|321.89|324.42|322.02|324.42|322.02|324.29|321.89|0
1654622090000|2022-06-07 17:14:50|324.55|322.15|324.28|321.88|324.55|322.15|324.28|321.88|0
1654622100000|2022-06-07 17:15:00|324.15|321.75|324.15|321.75|324.28|321.88|324.15|321.75|0
1654622110000|2022-06-07 17:15:10|324.55|322.15|324.42|322.02|324.55|322.15|324.28|321.88|0
1654622120000|2022-06-07 17:15:20|324.28|321.88|324.15|321.75|324.28|321.88|324.15|321.75|0
1654622130000|2022-06-07 17:15:30|324.28|321.88|324.22|321.82|324.28|321.88|324.15|321.75|0
1654622140000|2022-06-07 17:15:40|324.15|321.75|324.15|321.75|324.15|321.75|324.15|321.75|0
1654622150000|2022-06-07 17:15:50|324.02|321.62|323.76|321.36|324.02|321.62|323.76|321.36|0
1654622160000|2022-06-07 17:16:00|323.89|321.49|323.49|321.09|323.89|321.49|323.49|321.09|0
1654622170000|2022-06-07 17:16:10|323.23|320.83|322.96|320.56|323.23|320.83|322.96|320.56|0
1654622180000|2022-06-07 17:16:20|322.83|320.43|322.83|320.43|322.83|320.43|322.83|320.43|0
1654622190000|2022-06-07 17:16:30|323.23|320.83|323.23|320.83|323.23|320.83|323.1|320.7|0
1654622200000|2022-06-07 17:16:40|323.1|320.7|323.1|320.7|323.1|320.7|323.1|320.7|0
1654622210000|2022-06-07 17:16:50|322.96|320.56|323.23|320.83|323.23|320.83|322.96|320.56|0
1654622220000|2022-06-07 17:17:00|323.36|320.96|323.76|321.36|323.76|321.36|323.36|320.96|0
1654622230000|2022-06-07 17:17:10|323.62|321.22|323.89|321.49|323.89|321.49|323.62|321.22|0
1654622240000|2022-06-07 17:17:20|324.02|321.62|323.89|321.49|324.02|321.62|323.89|321.49|0
1654622250000|2022-06-07 17:17:30|324.02|321.62|324.02|321.62|324.02|321.62|323.89|321.49|0
1654622260000|2022-06-07 17:17:40|324.15|321.75|323.89|321.49|324.15|321.75|323.89|321.49|0
1654622270000|2022-06-07 17:17:50|323.76|321.36|323.62|321.22|323.76|321.36|323.49|321.09|0
1654622280000|2022-06-07 17:18:00|323.23|320.83|323.49|321.09|323.49|321.09|323.1|320.7|0
1654622290000|2022-06-07 17:18:10|323.36|320.96|323.49|321.09|323.49|321.09|323.36|320.96|0
1654622300000|2022-06-07 17:18:20|323.62|321.22|323.49|321.09|323.62|321.22|323.49|321.09|0
1654622310000|2022-06-07 17:18:30|323.36|320.96|323.23|320.83|323.36|320.96|323.23|320.83|0
1654622320000|2022-06-07 17:18:40|323.1|320.7|323.36|320.96|323.36|320.96|323.1|320.7|0
1654622330000|2022-06-07 17:18:50|323.23|320.83|323.1|320.7|323.23|320.83|323.1|320.7|0
1654622340000|2022-06-07 17:19:00|323.23|320.83|323.09|320.69|323.23|320.83|323.09|320.69|0
1654622350000|2022-06-07 17:19:10|322.96|320.56|322.96|320.56|322.96|320.56|322.7|320.3|0
1654622360000|2022-06-07 17:19:20|323.09|320.69|323.23|320.83|323.23|320.83|323.09|320.69|0
1654622370000|2022-06-07 17:19:30|323.16|320.76|323.09|320.69|323.16|320.76|323.09|320.69|0
1654622380000|2022-06-07 17:19:40|323.23|320.83|323.23|320.83|323.36|320.96|323.23|320.83|0
1654622390000|2022-06-07 17:19:50|323.36|320.96|323.49|321.09|323.49|321.09|323.36|320.96|0
1654622400000|2022-06-07 17:20:00|323.62|321.22|323.89|321.49|323.89|321.49|323.62|321.22|0
1654622410000|2022-06-07 17:20:10|323.75|321.35|323.62|321.22|323.75|321.35|323.62|321.22|0
1654622420000|2022-06-07 17:20:20|323.49|321.09|321.78|319.38|324.77|322.37|321.78|319.38|0
1654622430000|2022-06-07 17:20:30|321.91|319.51|321.91|319.51|322.04|319.64|321.91|319.51|0
1654622440000|2022-06-07 17:20:40|321.78|319.38|321.91|319.51|321.91|319.51|321.78|319.38|0
1654622450000|2022-06-07 17:20:50|321.78|319.38|321.65|319.25|321.78|319.38|321.65|319.25|0
1654622460000|2022-06-07 17:21:00|321.38|318.98|320.99|318.59|321.38|318.98|320.99|318.59|0
1654622470000|2022-06-07 17:21:10|320.85|318.45|320.99|318.59|320.99|318.59|320.72|318.32|0
1654622480000|2022-06-07 17:21:20|320.72|318.32|320.72|318.32|320.72|318.32|320.72|318.32|0
1654622490000|2022-06-07 17:21:30|320.85|318.45|320.59|318.19|320.85|318.45|320.59|318.19|0
1654622500000|2022-06-07 17:21:40|320.72|318.32|320.85|318.45|320.85|318.45|320.72|318.32|0
1654622510000|2022-06-07 17:21:50|320.72|318.32|320.19|317.79|320.72|318.32|320.19|317.79|0
1654622520000|2022-06-07 17:22:00|320.06|317.66|320.72|318.32|320.72|318.32|320.06|317.66|0
1654622530000|2022-06-07 17:22:10|320.85|318.45|320.59|318.19|320.85|318.45|320.59|318.19|0
1654622540000|2022-06-07 17:22:20|320.33|317.93|320.06|317.66|320.33|317.93|320.06|317.66|0
1654622550000|2022-06-07 17:22:30|320.19|317.79|320.59|318.19|320.59|318.19|320.19|317.79|0
1654622560000|2022-06-07 17:22:40|320.72|318.32|320.46|318.06|320.72|318.32|320.46|318.06|0
1654622570000|2022-06-07 17:22:50|320.59|318.19|320.59|318.19|320.59|318.19|320.46|318.06|0
1654622580000|2022-06-07 17:23:00|320.46|318.06|320.85|318.45|320.85|318.45|320.46|318.06|0
1654622600000|2022-06-07 17:23:20|321.25|318.85|321.38|318.98|321.38|318.98|321.12|318.72|0
1654622610000|2022-06-07 17:23:30|321.25|318.85|321.51|319.11|321.51|319.11|321.25|318.85|0
1654622620000|2022-06-07 17:23:40|322.17|319.77|322.04|319.64|322.17|319.77|322.04|319.64|0
1654622630000|2022-06-07 17:23:50|322.17|319.77|321.51|319.11|322.17|319.77|321.51|319.11|0
1654622640000|2022-06-07 17:24:00|321.64|319.24|321.91|319.51|321.91|319.51|321.64|319.24|0
1654622650000|2022-06-07 17:24:10|321.85|319.45|321.64|319.24|321.85|319.45|321.64|319.24|0
1654622660000|2022-06-07 17:24:20|321.78|319.38|321.91|319.51|321.91|319.51|321.78|319.38|0
1654622670000|2022-06-07 17:24:30|321.85|319.45|321.78|319.38|321.85|319.45|321.78|319.38|0
1654622680000|2022-06-07 17:24:40|321.64|319.24|321.64|319.24|321.64|319.24|321.64|319.24|0
1654622690000|2022-06-07 17:24:50|321.78|319.38|321.78|319.38|321.78|319.38|321.64|319.24|0
1654622700000|2022-06-07 17:25:00|321.64|319.24|321.78|319.38|321.78|319.38|321.64|319.24|0
1654622710000|2022-06-07 17:25:10|322.04|319.64|322.04|319.64|322.31|319.91|322.04|319.64|0
1654622720000|2022-06-07 17:25:20|322.17|319.77|321.91|319.51|322.17|319.77|321.78|319.38|0
1654622730000|2022-06-07 17:25:30|322.04|319.64|321.51|319.11|322.04|319.64|321.51|319.11|0
1654622740000|2022-06-07 17:25:40|321.38|318.98|321.25|318.85|321.38|318.98|321.12|318.72|0
1654622750000|2022-06-07 17:25:50|321.38|318.98|321.38|318.98|321.38|318.98|321.38|318.98|0
1654622760000|2022-06-07 17:26:00|321.25|318.85|321.12|318.72|321.25|318.85|321.12|318.72|0
1654622770000|2022-06-07 17:26:10|320.85|318.45|321.25|318.85|321.25|318.85|320.85|318.45|0
1654622780000|2022-06-07 17:26:20|321.38|318.98|321.51|319.11|321.51|319.11|321.38|318.98|0
1654622790000|2022-06-07 17:26:30|321.25|318.85|321.38|318.98|321.51|319.11|321.25|318.85|0
1654622800000|2022-06-07 17:26:40|321.64|319.24|321.51|319.11|321.78|319.38|321.51|319.11|0
1654622810000|2022-06-07 17:26:50|321.64|319.24|321.78|319.38|321.78|319.38|321.64|319.24|0
1654622820000|2022-06-07 17:27:00|321.64|319.24|321.38|318.98|321.64|319.24|321.38|318.98|0
1654622830000|2022-06-07 17:27:10|321.51|319.11|321.51|319.11|321.64|319.24|321.38|318.98|0
1654622840000|2022-06-07 17:27:20|321.64|319.24|321.38|318.98|321.64|319.24|321.38|318.98|0
1654622850000|2022-06-07 17:27:30|321.51|319.11|321.38|318.98|321.51|319.11|321.38|318.98|0
1654622860000|2022-06-07 17:27:40|321.25|318.85|321.51|319.11|321.51|319.11|321.11|318.71|0
1654622870000|2022-06-07 17:27:50|321.25|318.85|321.51|319.11|321.51|319.11|321.25|318.85|0
1654622880000|2022-06-07 17:28:00|321.64|319.24|321.91|319.51|321.91|319.51|321.51|319.11|0
1654622890000|2022-06-07 17:28:10|322.04|319.64|321.77|319.37|322.04|319.64|321.51|319.11|0
1654622900000|2022-06-07 17:28:20|321.51|319.11|321.77|319.37|321.77|319.37|321.51|319.11|0
1654622910000|2022-06-07 17:28:30|321.64|319.24|321.51|319.11|321.64|319.24|321.51|319.11|0
1654622920000|2022-06-07 17:28:40|321.58|319.18|321.38|318.98|321.58|319.18|321.38|318.98|0
1654622930000|2022-06-07 17:28:50|321.64|319.24|321.38|318.98|321.64|319.24|321.38|318.98|0
1654622940000|2022-06-07 17:29:00|321.25|318.85|321.51|319.11|321.51|319.11|321.25|318.85|0
1654622950000|2022-06-07 17:29:10|321.45|319.05|321.64|319.24|321.64|319.24|321.38|318.98|0
1654622960000|2022-06-07 17:29:20|321.51|319.11|321.64|319.24|321.64|319.24|321.51|319.11|0
1654622970000|2022-06-07 17:29:30|321.51|319.11|321.38|318.98|321.58|319.18|321.38|318.98|0
1654622980000|2022-06-07 17:29:40|321.11|318.71|321.25|318.85|321.25|318.85|320.98|318.58|0
1654622990000|2022-06-07 17:29:50|321.38|318.98|321.38|318.98|321.38|318.98|321.38|318.98|0
1654623000000|2022-06-07 17:30:00|320.59|318.19|321.38|318.98|321.38|318.98|320.59|318.19|0
1654623010000|2022-06-07 17:30:10|321.25|318.85|321.51|319.11|321.51|319.11|321.25|318.85|0
1654623020000|2022-06-07 17:30:20|321.64|319.24|321.64|319.24|321.64|319.24|321.38|318.98|0
1654623030000|2022-06-07 17:30:30|321.25|318.85|321.11|318.71|321.25|318.85|321.11|318.71|0
1654623040000|2022-06-07 17:30:40|321.25|318.85|321.38|318.98|321.51|319.11|321.11|318.71|0
1654623050000|2022-06-07 17:30:50|321.25|318.85|321.38|318.98|321.38|318.98|321.25|318.85|0
1654623060000|2022-06-07 17:31:00|321.25|318.85|321.64|319.24|321.64|319.24|321.25|318.85|0
1654623070000|2022-06-07 17:31:10|321.77|319.37|321.77|319.37|321.91|319.51|321.77|319.37|0
1654623080000|2022-06-07 17:31:20|321.91|319.51|321.64|319.24|321.91|319.51|321.64|319.24|0
1654623090000|2022-06-07 17:31:30|321.25|318.85|321.11|318.71|321.25|318.85|321.11|318.71|0
1654623100000|2022-06-07 17:31:40|321.24|318.84|321.11|318.71|321.24|318.84|321.11|318.71|0
1654623110000|2022-06-07 17:31:50|320.98|318.58|320.98|318.58|320.98|318.58|320.85|318.45|0
1654623120000|2022-06-07 17:32:00|320.85|318.45|320.98|318.58|320.98|318.58|320.85|318.45|0
1654623130000|2022-06-07 17:32:10|321.24|318.84|321.11|318.71|321.24|318.84|321.11|318.71|0
1654623140000|2022-06-07 17:32:20|320.98|318.58|320.85|318.45|320.98|318.58|320.85|318.45|0
1654623150000|2022-06-07 17:32:30|320.72|318.32|320.72|318.32|320.72|318.32|320.58|318.18|0
1654623160000|2022-06-07 17:32:40|320.58|318.18|320.32|317.92|320.58|318.18|320.32|317.92|0
1654623170000|2022-06-07 17:32:50|320.45|318.05|320.32|317.92|320.45|318.05|320.32|317.92|0
1654623180000|2022-06-07 17:33:00|320.58|318.18|320.72|318.32|320.85|318.45|320.58|318.18|0
1654623190000|2022-06-07 17:33:10|320.45|318.05|320.98|318.58|320.98|318.58|320.45|318.05|0
1654623200000|2022-06-07 17:33:20|321.24|318.84|321.11|318.71|321.24|318.84|321.11|318.71|0
1654623210000|2022-06-07 17:33:30|321.24|318.84|321.31|318.91|321.38|318.98|321.24|318.84|0
1654623220000|2022-06-07 17:33:40|321.51|319.11|321.38|318.98|321.51|319.11|321.24|318.84|0
1654623230000|2022-06-07 17:33:50|321.11|318.71|321.44|319.04|321.44|319.04|321.11|318.71|0
1654623240000|2022-06-07 17:34:00|321.51|319.11|321.77|319.37|321.77|319.37|321.51|319.11|0
1654623250000|2022-06-07 17:34:10|321.9|319.5|321.64|319.24|322.04|319.64|321.64|319.24|0
1654623260000|2022-06-07 17:34:20|321.77|319.37|322.3|319.9|322.3|319.9|321.77|319.37|0
1654623270000|2022-06-07 17:34:30|322.43|320.03|322.3|319.9|322.43|320.03|322.3|319.9|0
1654623280000|2022-06-07 17:34:40|322.43|320.03|322.3|319.9|322.43|320.03|322.3|319.9|0
1654623290000|2022-06-07 17:34:50|322.04|319.64|321.44|319.04|322.04|319.64|321.44|319.04|0
1654623300000|2022-06-07 17:35:00|321.64|319.24|321.38|318.98|321.64|319.24|321.24|318.84|0
1654623320000|2022-06-07 17:35:20|321.11|318.71|321.51|319.11|321.51|319.11|321.11|318.71|0
1654623330000|2022-06-07 17:35:30|321.11|318.71|321.11|318.71|321.24|318.84|321.11|318.71|0
1654623340000|2022-06-07 17:35:40|320.98|318.58|320.98|318.58|320.98|318.58|320.98|318.58|0
1654623350000|2022-06-07 17:35:50|320.85|318.45|320.72|318.32|321.11|318.71|320.72|318.32|0
1654623360000|2022-06-07 17:36:00|320.85|318.45|321.11|318.71|321.11|318.71|320.85|318.45|0
1654623370000|2022-06-07 17:36:10|321.24|318.84|320.85|318.45|321.24|318.84|320.85|318.45|0
1654623380000|2022-06-07 17:36:20|321.11|318.71|321.11|318.71|321.11|318.71|320.98|318.58|0
1654623390000|2022-06-07 17:36:30|321.24|318.84|321.24|318.84|321.24|318.84|321.24|318.84|0
1654623400000|2022-06-07 17:36:40|321.37|318.97|321.9|319.5|321.9|319.5|321.37|318.97|0
1654623410000|2022-06-07 17:36:50|321.64|319.24|321.77|319.37|321.77|319.37|321.64|319.24|0
1654623420000|2022-06-07 17:37:00|321.64|319.24|321.51|319.11|321.77|319.37|321.51|319.11|0
1654623430000|2022-06-07 17:37:10|321.64|319.24|321.9|319.5|321.9|319.5|321.64|319.24|0
1654623440000|2022-06-07 17:37:20|322.17|319.77|322.17|319.77|322.3|319.9|322.17|319.77|0
1654623450000|2022-06-07 17:37:30|322.3|319.9|322.3|319.9|322.3|319.9|322.3|319.9|0
1654623460000|2022-06-07 17:37:40|322.43|320.03|322.43|320.03|322.56|320.16|322.43|320.03|0
1654623470000|2022-06-07 17:37:50|321.9|319.5|321.77|319.37|322.03|319.63|321.77|319.37|0
1654623480000|2022-06-07 17:38:00|321.9|319.5|321.9|319.5|321.9|319.5|321.9|319.5|0
1654623490000|2022-06-07 17:38:10|322.17|319.77|322.43|320.03|322.43|320.03|322.17|319.77|0
1654623500000|2022-06-07 17:38:20|322.03|319.63|322.56|320.16|322.56|320.16|322.03|319.63|0
1654623510000|2022-06-07 17:38:30|322.7|320.3|322.56|320.16|322.83|320.43|322.56|320.16|0
1654623520000|2022-06-07 17:38:40|322.7|320.3|322.7|320.3|322.83|320.43|322.7|320.3|0
1654623530000|2022-06-07 17:38:50|322.83|320.43|322.83|320.43|322.96|320.56|322.83|320.43|0
1654623540000|2022-06-07 17:39:00|322.43|320.03|322.43|320.03|322.56|320.16|322.43|320.03|0
1654623550000|2022-06-07 17:39:10|322.17|319.77|322.17|319.77|322.3|319.9|322.03|319.63|0
1654623560000|2022-06-07 17:39:20|322.03|319.63|322.17|319.77|322.17|319.77|321.9|319.5|0
1654623570000|2022-06-07 17:39:30|322.03|319.63|321.77|319.37|322.17|319.77|321.77|319.37|0
1654623580000|2022-06-07 17:39:40|322.03|319.63|321.51|319.11|322.03|319.63|321.51|319.11|0
1654623590000|2022-06-07 17:39:50|321.37|318.97|321.51|319.11|321.51|319.11|321.37|318.97|0
1654623600000|2022-06-07 17:40:00|321.37|318.97|321.77|319.37|321.77|319.37|321.37|318.97|0
1654623610000|2022-06-07 17:40:10|321.64|319.24|321.5|319.1|321.64|319.24|321.5|319.1|0
1654623620000|2022-06-07 17:40:20|321.77|319.37|321.77|319.37|321.77|319.37|321.5|319.1|0
1654623630000|2022-06-07 17:40:30|321.9|319.5|321.9|319.5|321.9|319.5|321.77|319.37|0
1654623640000|2022-06-07 17:40:40|322.17|319.77|322.17|319.77|322.3|319.9|322.17|319.77|0
1654623650000|2022-06-07 17:40:50|322.03|319.63|321.9|319.5|322.03|319.63|321.9|319.5|0
1654623660000|2022-06-07 17:41:00|322.03|319.63|322.03|319.63|322.03|319.63|322.03|319.63|0
1654623670000|2022-06-07 17:41:10|322.17|319.77|322.1|319.7|322.3|319.9|322.1|319.7|0
1654623680000|2022-06-07 17:41:20|322.17|319.77|322.43|320.03|322.43|320.03|322.17|319.77|0
1654623690000|2022-06-07 17:41:30|322.3|319.9|322.56|320.16|322.56|320.16|322.17|319.77|0
1654623700000|2022-06-07 17:41:40|322.69|320.29|322.3|319.9|322.69|320.29|322.3|319.9|0
1654623710000|2022-06-07 17:41:50|322.56|320.16|322.3|319.9|322.56|320.16|322.3|319.9|0
1654623720000|2022-06-07 17:42:00|322.16|319.76|322.16|319.76|322.16|319.76|322.16|319.76|0
1654623730000|2022-06-07 17:42:10|321.9|319.5|322.3|319.9|322.43|320.03|321.9|319.5|0
1654623740000|2022-06-07 17:42:20|322.16|319.76|322.56|320.16|322.56|320.16|322.16|319.76|0
1654623750000|2022-06-07 17:42:30|322.69|320.29|322.83|320.43|322.96|320.56|322.69|320.29|0
1654623760000|2022-06-07 17:42:40|322.69|320.29|322.83|320.43|322.83|320.43|322.69|320.29|0
1654623770000|2022-06-07 17:42:50|322.69|320.29|322.69|320.29|322.83|320.43|322.69|320.29|0
1654623780000|2022-06-07 17:43:00|322.83|320.43|322.96|320.56|322.96|320.56|322.83|320.43|0
1654623790000|2022-06-07 17:43:10|323.09|320.69|322.96|320.56|323.09|320.69|322.96|320.56|0
1654623800000|2022-06-07 17:43:20|322.83|320.43|322.69|320.29|322.83|320.43|322.69|320.29|0
1654623810000|2022-06-07 17:43:30|322.56|320.16|322.56|320.16|322.69|320.29|322.56|320.16|0
1654623820000|2022-06-07 17:43:40|322.69|320.29|322.56|320.16|322.69|320.29|322.56|320.16|0
1654623830000|2022-06-07 17:43:50|322.69|320.29|322.56|320.16|322.69|320.29|322.56|320.16|0
1654623840000|2022-06-07 17:44:00|322.69|320.29|322.56|320.16|322.83|320.43|322.56|320.16|0
1654623850000|2022-06-07 17:44:10|322.43|320.03|322.43|320.03|322.43|320.03|322.43|320.03|0
1654623860000|2022-06-07 17:44:20|322.3|319.9|322.3|319.9|322.36|319.96|322.3|319.9|0
1654623870000|2022-06-07 17:44:30|322.16|319.76|322.3|319.9|322.3|319.9|322.1|319.7|0
1654623880000|2022-06-07 17:44:40|322.03|319.63|322.16|319.76|322.16|319.76|322.03|319.63|0
1654623890000|2022-06-07 17:44:50|322.03|319.63|321.77|319.37|322.03|319.63|321.77|319.37|0
1654623900000|2022-06-07 17:45:00|321.9|319.5|321.77|319.37|321.9|319.5|321.77|319.37|0
1654623910000|2022-06-07 17:45:10|321.9|319.5|321.9|319.5|321.9|319.5|321.9|319.5|0
1654623920000|2022-06-07 17:45:20|322.03|319.63|321.9|319.5|322.03|319.63|321.9|319.5|0
1654623930000|2022-06-07 17:45:30|321.63|319.23|321.9|319.5|321.9|319.5|321.63|319.23|0
1654623940000|2022-06-07 17:45:40|321.7|319.3|321.63|319.23|321.7|319.3|321.5|319.1|0
1654623950000|2022-06-07 17:45:50|321.5|319.1|321.63|319.23|321.63|319.23|321.5|319.1|0
1654623960000|2022-06-07 17:46:00|321.5|319.1|321.37|318.97|321.5|319.1|321.37|318.97|0
1654623970000|2022-06-07 17:46:10|321.11|318.71|321.11|318.71|321.11|318.71|321.11|318.71|0
1654623980000|2022-06-07 17:46:20|321.37|318.97|321.63|319.23|321.77|319.37|321.37|318.97|0
1654623990000|2022-06-07 17:46:30|321.5|319.1|321.24|318.84|321.5|319.1|321.24|318.84|0
1654624000000|2022-06-07 17:46:40|321.37|318.97|321.24|318.84|321.37|318.97|321.24|318.84|0
1654624010000|2022-06-07 17:46:50|321.11|318.71|321.11|318.71|321.24|318.84|321.11|318.71|0
1654624020000|2022-06-07 17:47:00|320.84|318.44|321.11|318.71|321.11|318.71|320.84|318.44|0
1654624030000|2022-06-07 17:47:10|321.24|318.84|321.24|318.84|321.24|318.84|321.24|318.84|0
1654624040000|2022-06-07 17:47:20|321.37|318.97|321.5|319.1|321.63|319.23|321.37|318.97|0
1654624050000|2022-06-07 17:47:30|321.63|319.23|322.16|319.76|322.16|319.76|321.63|319.23|0
1654624060000|2022-06-07 17:47:40|322.03|319.63|322.03|319.63|322.16|319.76|322.03|319.63|0
1654624070000|2022-06-07 17:47:50|321.77|319.37|321.77|319.37|321.77|319.37|321.77|319.37|0
1654624080000|2022-06-07 17:48:00|321.9|319.5|321.9|319.5|322.03|319.63|321.9|319.5|0
1654624090000|2022-06-07 17:48:10|322.29|319.89|322.29|319.89|322.43|320.03|322.29|319.89|0
1654624100000|2022-06-07 17:48:20|322.43|320.03|322.69|320.29|322.69|320.29|322.29|319.89|0
1654624110000|2022-06-07 17:48:30|322.96|320.56|322.69|320.29|322.96|320.56|322.69|320.29|0
1654624120000|2022-06-07 17:48:40|322.56|320.16|321.9|319.5|322.56|320.16|321.9|319.5|0
1654624130000|2022-06-07 17:48:50|321.77|319.37|321.76|319.36|321.77|319.37|321.63|319.23|0
1654624140000|2022-06-07 17:49:00|321.9|319.5|321.76|319.36|321.9|319.5|321.76|319.36|0
1654624150000|2022-06-07 17:49:10|321.63|319.23|321.63|319.23|321.9|319.5|321.63|319.23|0
1654624160000|2022-06-07 17:49:20|321.76|319.36|321.9|319.5|321.9|319.5|321.76|319.36|0
1654624170000|2022-06-07 17:49:30|322.16|319.76|322.16|319.76|322.29|319.89|322.16|319.76|0
1654624180000|2022-06-07 17:49:40|322.03|319.63|322.16|319.76|322.16|319.76|322.03|319.63|0
1654624190000|2022-06-07 17:49:50|322.29|319.89|321.76|319.36|322.29|319.89|321.76|319.36|0
1654624200000|2022-06-07 17:50:00|321.63|319.23|322.03|319.63|322.03|319.63|321.63|319.23|0
1654624210000|2022-06-07 17:50:10|321.9|319.5|321.76|319.36|321.9|319.5|321.63|319.23|0
1654624220000|2022-06-07 17:50:20|321.63|319.23|321.76|319.36|321.76|319.36|321.63|319.23|0
1654624230000|2022-06-07 17:50:30|321.63|319.23|321.5|319.1|321.63|319.23|321.5|319.1|0
1654624240000|2022-06-07 17:50:40|321.57|319.17|321.63|319.23|321.63|319.23|321.5|319.1|0
1654624250000|2022-06-07 17:50:50|321.76|319.36|321.44|319.04|321.76|319.36|321.44|319.04|0
1654624260000|2022-06-07 17:51:00|321.37|318.97|321.5|319.1|321.63|319.23|321.37|318.97|0
1654624270000|2022-06-07 17:51:10|321.24|318.84|321.24|318.84|321.37|318.97|321.24|318.84|0
1654624280000|2022-06-07 17:51:20|321.1|318.7|320.71|318.31|321.1|318.7|320.71|318.31|0
1654624290000|2022-06-07 17:51:30|320.84|318.44|320.84|318.44|320.84|318.44|320.84|318.44|0
1654624300000|2022-06-07 17:51:40|320.71|318.31|320.71|318.31|320.71|318.31|320.71|318.31|0
1654624310000|2022-06-07 17:51:50|320.58|318.18|320.71|318.31|320.84|318.44|320.58|318.18|0
1654624320000|2022-06-07 17:52:00|320.84|318.44|320.71|318.31|320.84|318.44|320.58|318.18|0
1654624330000|2022-06-07 17:52:10|321.1|318.7|321.37|318.97|321.63|319.23|321.1|318.7|0
1654624340000|2022-06-07 17:52:20|321.5|319.1|320.84|318.44|321.5|319.1|320.84|318.44|0
1654624350000|2022-06-07 17:52:30|320.97|318.57|321.23|318.83|321.23|318.83|320.84|318.44|0
1654624360000|2022-06-07 17:52:40|321.1|318.7|320.97|318.57|321.1|318.7|320.97|318.57|0
1654624370000|2022-06-07 17:52:50|320.84|318.44|320.44|318.04|320.84|318.44|320.44|318.04|0
1654624380000|2022-06-07 17:53:00|320.31|317.91|320.44|318.04|320.44|318.04|320.31|317.91|0
1654624390000|2022-06-07 17:53:10|320.31|317.91|320.58|318.18|320.58|318.18|320.31|317.91|0
1654624400000|2022-06-07 17:53:20|320.84|318.44|320.97|318.57|320.97|318.57|320.71|318.31|0
1654624410000|2022-06-07 17:53:30|320.84|318.44|320.97|318.57|321.1|318.7|320.84|318.44|0
1654624420000|2022-06-07 17:53:40|321.17|318.77|321.23|318.83|321.23|318.83|321.1|318.7|0
1654624430000|2022-06-07 17:53:50|321.37|318.97|321.37|318.97|321.37|318.97|321.23|318.83|0
1654624440000|2022-06-07 17:54:00|321.5|319.1|321.63|319.23|321.63|319.23|321.5|319.1|0
1654624450000|2022-06-07 17:54:10|321.76|319.36|321.89|319.49|321.89|319.49|321.63|319.23|0
1654624460000|2022-06-07 17:54:20|321.76|319.36|321.89|319.49|322.16|319.76|321.76|319.36|0
1654624470000|2022-06-07 17:54:30|321.76|319.36|321.63|319.23|321.76|319.36|321.63|319.23|0
1654624480000|2022-06-07 17:54:40|321.76|319.36|322.42|320.02|322.42|320.02|321.76|319.36|0
1654624490000|2022-06-07 17:54:50|322.29|319.89|322.16|319.76|322.29|319.89|322.16|319.76|0
1654624500000|2022-06-07 17:55:00|322.42|320.02|322.42|320.02|322.42|320.02|322.29|319.89|0
1654624510000|2022-06-07 17:55:10|322.69|320.29|322.69|320.29|322.82|320.42|322.69|320.29|0
1654624520000|2022-06-07 17:55:20|322.56|320.16|321.09|318.69|322.56|320.16|321.09|318.69|0
1654624530000|2022-06-07 17:55:30|320.96|318.56|321.23|318.83|321.23|318.83|320.96|318.56|0
1654624540000|2022-06-07 17:55:40|321.36|318.96|321.99|319.59|321.99|319.59|321.23|318.83|0
1654624550000|2022-06-07 17:55:50|321.86|319.46|321.73|319.33|321.86|319.46|321.73|319.33|0
1654624560000|2022-06-07 17:56:00|321.86|319.46|322.26|319.86|322.26|319.86|321.86|319.46|0
1654624570000|2022-06-07 17:56:10|322.13|319.73|322.26|319.86|322.26|319.86|322.13|319.73|0
1654624580000|2022-06-07 17:56:20|321.99|319.59|321.99|319.59|322.13|319.73|321.99|319.59|0
1654624590000|2022-06-07 17:56:30|322.13|319.73|321.99|319.59|322.13|319.73|321.86|319.46|0
1654624600000|2022-06-07 17:56:40|322.13|319.73|322.13|319.73|322.13|319.73|322.13|319.73|0
1654624610000|2022-06-07 17:56:50|322.26|319.86|321.86|319.46|322.26|319.86|321.86|319.46|0
1654624620000|2022-06-07 17:57:00|321.73|319.33|321.73|319.33|321.73|319.33|321.46|319.06|0
1654624630000|2022-06-07 17:57:10|321.86|319.46|321.6|319.2|321.86|319.46|321.6|319.2|0
1654624640000|2022-06-07 17:57:20|321.33|318.93|321.33|318.93|321.33|318.93|321.33|318.93|0
1654624650000|2022-06-07 17:57:30|321.46|319.06|321.2|318.8|321.46|319.06|321.2|318.8|0
1654624660000|2022-06-07 17:57:40|321.46|319.06|321.46|319.06|321.46|319.06|321.46|319.06|0
1654624670000|2022-06-07 17:57:50|321.6|319.2|321.2|318.8|321.6|319.2|321.2|318.8|0
1654624680000|2022-06-07 17:58:00|321.07|318.67|321.33|318.93|321.33|318.93|320.93|318.53|0
1654624690000|2022-06-07 17:58:10|321.2|318.8|321.33|318.93|321.33|318.93|321.07|318.67|0
1654624700000|2022-06-07 17:58:20|321.07|318.67|321.2|318.8|321.2|318.8|321.07|318.67|0
1654624710000|2022-06-07 17:58:30|321.07|318.67|321.6|319.2|321.6|319.2|321.07|318.67|0
1654624720000|2022-06-07 17:58:40|321.73|319.33|321.86|319.46|321.99|319.59|321.73|319.33|0
1654624730000|2022-06-07 17:58:50|321.99|319.59|321.73|319.33|321.99|319.59|321.73|319.33|0
1654624740000|2022-06-07 17:59:00|321.6|319.2|321.6|319.2|321.6|319.2|321.6|319.2|0
1654624750000|2022-06-07 17:59:10|321.73|319.33|321.59|319.19|321.73|319.33|321.59|319.19|0
1654624760000|2022-06-07 17:59:20|321.46|319.06|321.33|318.93|321.46|319.06|321.2|318.8|0
1654624770000|2022-06-07 17:59:30|321.59|319.19|321.59|319.19|321.59|319.19|321.59|319.19|0
1654624780000|2022-06-07 17:59:40|321.73|319.33|321.59|319.19|321.73|319.33|321.59|319.19|0
1654624790000|2022-06-07 17:59:50|321.73|319.33|322.12|319.72|322.12|319.72|321.59|319.19|0
1654624800000|2022-06-07 18:00:00|321.93|319.53|321.99|319.59|322.12|319.72|321.86|319.46|0
1654624810000|2022-06-07 18:00:10|322.12|319.72|321.86|319.46|322.12|319.72|321.86|319.46|0
1654624820000|2022-06-07 18:00:20|322.12|319.72|322.26|319.86|322.26|319.86|322.12|319.72|0
1654624830000|2022-06-07 18:00:30|322.52|320.12|322.65|320.25|322.65|320.25|322.52|320.12|0
1654624840000|2022-06-07 18:00:40|322.79|320.39|322.65|320.25|322.79|320.39|322.65|320.25|0
1654624850000|2022-06-07 18:00:50|322.52|320.12|322.65|320.25|322.79|320.39|322.52|320.12|0
1654624860000|2022-06-07 18:01:00|322.52|320.12|322.12|319.72|322.52|320.12|322.12|319.72|0
1654624870000|2022-06-07 18:01:10|321.99|319.59|322.26|319.86|322.26|319.86|321.99|319.59|0
1654624880000|2022-06-07 18:01:20|322.52|320.12|322.39|319.99|322.52|320.12|322.26|319.86|0
1654624890000|2022-06-07 18:01:30|322.12|319.72|321.99|319.59|322.12|319.72|321.99|319.59|0
1654624900000|2022-06-07 18:01:40|321.86|319.46|321.46|319.06|321.86|319.46|321.46|319.06|0
1654624910000|2022-06-07 18:01:50|321.66|319.26|321.33|318.93|321.66|319.26|321.33|318.93|0
1654624920000|2022-06-07 18:02:00|320.93|318.53|320.8|318.4|321.06|318.66|320.8|318.4|0
1654624930000|2022-06-07 18:02:10|321.06|318.66|320.67|318.27|321.06|318.66|320.67|318.27|0
1654624940000|2022-06-07 18:02:20|320.8|318.4|320.67|318.27|320.8|318.4|320.67|318.27|0
1654624950000|2022-06-07 18:02:30|320.54|318.14|320.67|318.27|320.67|318.27|320.54|318.14|0
1654624960000|2022-06-07 18:02:40|320.54|318.14|320.67|318.27|320.67|318.27|320.54|318.14|0
1654624970000|2022-06-07 18:02:50|320.93|318.53|320.93|318.53|321.06|318.66|320.8|318.4|0
1654624980000|2022-06-07 18:03:00|321.06|318.66|320.93|318.53|321.2|318.8|320.93|318.53|0
1654624990000|2022-06-07 18:03:10|321.06|318.66|321.33|318.93|321.33|318.93|321.06|318.66|0
1654625000000|2022-06-07 18:03:20|321.46|319.06|321.46|319.06|321.46|319.06|321.33|318.93|0
1654625010000|2022-06-07 18:03:30|321.59|319.19|321.59|319.19|321.59|319.19|321.46|319.06|0
1654625020000|2022-06-07 18:03:40|321.33|318.93|321.46|319.06|321.46|319.06|321.33|318.93|0
1654625030000|2022-06-07 18:03:50|321.33|318.93|321.2|318.8|321.33|318.93|321.2|318.8|0
1654625040000|2022-06-07 18:04:00|321.06|318.66|321.2|318.8|321.33|318.93|321.06|318.66|0
1654625050000|2022-06-07 18:04:10|321.06|318.66|320.8|318.4|321.06|318.66|320.8|318.4|0
1654625060000|2022-06-07 18:04:20|320.67|318.27|320.53|318.13|320.67|318.27|320.53|318.13|0
1654625070000|2022-06-07 18:04:30|320.67|318.27|320.27|317.87|320.67|318.27|320.27|317.87|0
1654625080000|2022-06-07 18:04:40|320.4|318|320.4|318|320.4|318|320.27|317.87|0
1654625090000|2022-06-07 18:04:50|320.27|317.87|320.4|318|320.4|318|320.27|317.87|0
1654625100000|2022-06-07 18:05:00|320.27|317.87|320.14|317.74|320.27|317.87|320.14|317.74|0
1654625110000|2022-06-07 18:05:10|320.01|317.61|320.53|318.13|320.53|318.13|320.01|317.61|0
1654625120000|2022-06-07 18:05:20|320.67|318.27|320.67|318.27|320.8|318.4|320.67|318.27|0
1654625130000|2022-06-07 18:05:30|320.4|318|320.14|317.74|320.4|318|320.14|317.74|0
1654625140000|2022-06-07 18:05:40|320.01|317.61|319.61|317.21|320.01|317.61|319.61|317.21|0
1654625150000|2022-06-07 18:05:50|319.55|317.15|319.61|317.21|319.74|317.34|319.55|317.15|0
1654625160000|2022-06-07 18:06:00|319.48|317.08|319.55|317.15|319.55|317.15|319.48|317.08|0
1654625170000|2022-06-07 18:06:10|319.48|317.08|318.82|316.42|319.48|317.08|318.82|316.42|0
1654625180000|2022-06-07 18:06:20|318.56|316.16|318.43|316.03|318.56|316.16|318.43|316.03|0
1654625190000|2022-06-07 18:06:30|318.56|316.16|318.56|316.16|318.56|316.16|318.43|316.03|0
1654625200000|2022-06-07 18:06:40|318.43|316.03|318.56|316.16|318.56|316.16|318.43|316.03|0
1654625210000|2022-06-07 18:06:50|318.69|316.29|318.56|316.16|318.69|316.29|318.56|316.16|0
1654625220000|2022-06-07 18:07:00|318.95|316.55|319.21|316.81|319.21|316.81|318.95|316.55|0
1654625230000|2022-06-07 18:07:10|319.08|316.68|318.95|316.55|319.08|316.68|318.95|316.55|0
1654625240000|2022-06-07 18:07:20|318.69|316.29|318.82|316.42|318.82|316.42|318.69|316.29|0
1654625250000|2022-06-07 18:07:30|318.95|316.55|319.21|316.81|319.21|316.81|318.95|316.55|0
1654625260000|2022-06-07 18:07:40|319.35|316.95|319.21|316.81|319.48|317.08|319.21|316.81|0
1654625270000|2022-06-07 18:07:50|319.08|316.68|318.82|316.42|319.21|316.81|318.82|316.42|0
1654625280000|2022-06-07 18:08:00|318.69|316.29|318.56|316.16|318.82|316.42|318.56|316.16|0
1654625290000|2022-06-07 18:08:10|318.69|316.29|318.56|316.16|318.69|316.29|318.56|316.16|0
1654625300000|2022-06-07 18:08:20|318.69|316.29|318.56|316.16|318.69|316.29|318.56|316.16|0
1654625310000|2022-06-07 18:08:30|318.62|316.22|318.62|316.22|318.62|316.22|318.62|316.22|0
1654625320000|2022-06-07 18:08:40|318.56|316.16|318.42|316.02|318.69|316.29|318.42|316.02|0
1654625330000|2022-06-07 18:08:50|318.29|315.89|318.29|315.89|318.29|315.89|318.29|315.89|0
1654625340000|2022-06-07 18:09:00|317.51|315.11|317.77|315.37|317.77|315.37|317.51|315.11|0
1654625350000|2022-06-07 18:09:10|317.64|315.24|317.37|314.97|317.64|315.24|317.37|314.97|0
1654625360000|2022-06-07 18:09:20|317.24|314.84|316.72|314.32|317.24|314.84|316.33|313.93|0
1654625370000|2022-06-07 18:09:30|316.46|314.06|316.33|313.93|316.46|314.06|316.33|313.93|0
1654625380000|2022-06-07 18:09:40|316.2|313.8|316.2|313.8|316.2|313.8|316.06|313.66|0
1654625390000|2022-06-07 18:09:50|316.06|313.66|315.93|313.53|316.06|313.66|315.8|313.4|0
1654625400000|2022-06-07 18:10:00|315.8|313.4|315.41|313.01|315.8|313.4|315.41|313.01|0
1654625410000|2022-06-07 18:10:10|315.28|312.88|315.15|312.75|315.41|313.01|315.15|312.75|0
1654625420000|2022-06-07 18:10:20|315.28|312.88|315.15|312.75|315.28|312.88|315.15|312.75|0
1654625430000|2022-06-07 18:10:30|315.28|312.88|315.54|313.14|315.54|313.14|315.15|312.75|0
1654625440000|2022-06-07 18:10:40|315.8|313.4|315.8|313.4|315.93|313.53|315.8|313.4|0
1654625450000|2022-06-07 18:10:50|315.93|313.53|315.8|313.4|315.93|313.53|315.67|313.27|0
1654625460000|2022-06-07 18:11:00|315.54|313.14|315.54|313.14|315.67|313.27|315.54|313.14|0
1654625470000|2022-06-07 18:11:10|315.67|313.27|315.8|313.4|315.8|313.4|315.67|313.27|0
1654625480000|2022-06-07 18:11:20|315.67|313.27|315.67|313.27|315.67|313.27|315.67|313.27|0
1654625490000|2022-06-07 18:11:30|315.54|313.14|315.54|313.14|315.54|313.14|315.41|313.01|0
1654625500000|2022-06-07 18:11:40|315.8|313.4|315.93|313.53|316.06|313.66|315.8|313.4|0
1654625510000|2022-06-07 18:11:50|315.67|313.27|315.93|313.53|315.93|313.53|315.67|313.27|0
1654625520000|2022-06-07 18:12:00|316.06|313.66|316.06|313.66|316.19|313.79|315.93|313.53|0
1654625530000|2022-06-07 18:12:10|315.93|313.53|316.06|313.66|316.06|313.66|315.93|313.53|0
1654625540000|2022-06-07 18:12:20|315.93|313.53|315.8|313.4|315.93|313.53|315.8|313.4|0
1654625550000|2022-06-07 18:12:30|315.54|313.14|315.28|312.88|315.54|313.14|315.28|312.88|0
1654625560000|2022-06-07 18:12:40|315.15|312.75|315.28|312.88|315.28|312.88|315.15|312.75|0
1654625580000|2022-06-07 18:13:00|315.41|313.01|315.28|312.88|315.41|313.01|315.15|312.75|0
1654625590000|2022-06-07 18:13:10|315.15|312.75|315.28|312.88|315.28|312.88|315.15|312.75|0
1654625600000|2022-06-07 18:13:20|315.41|313.01|315.15|312.75|315.41|313.01|315.15|312.75|0
1654625610000|2022-06-07 18:13:30|315.02|312.62|315.15|312.75|315.28|312.88|315.02|312.62|0
1654625620000|2022-06-07 18:13:40|315.02|312.62|314.89|312.49|315.02|312.62|314.89|312.49|0
1654625630000|2022-06-07 18:13:50|314.76|312.36|314.76|312.36|314.76|312.36|314.76|312.36|0
1654625640000|2022-06-07 18:14:00|314.89|312.49|314.89|312.49|314.89|312.49|314.89|312.49|0
1654625650000|2022-06-07 18:14:10|314.76|312.36|314.76|312.36|314.76|312.36|314.76|312.36|0
1654625660000|2022-06-07 18:14:20|314.63|312.23|314.37|311.97|314.63|312.23|314.37|311.97|0
1654625670000|2022-06-07 18:14:30|314.1|311.7|314.37|311.97|314.37|311.97|314.1|311.7|0
1654625680000|2022-06-07 18:14:40|314.23|311.83|314.1|311.7|314.23|311.83|314.1|311.7|0
1654625690000|2022-06-07 18:14:50|314.23|311.83|314.36|311.96|314.36|311.96|314.23|311.83|0
1654625700000|2022-06-07 18:15:00|314.1|311.7|314.1|311.7|314.1|311.7|314.1|311.7|0
1654625710000|2022-06-07 18:15:10|314.23|311.83|313.84|311.44|314.23|311.83|313.84|311.44|0
1654625720000|2022-06-07 18:15:20|313.97|311.57|313.84|311.44|313.97|311.57|313.84|311.44|0
1654625730000|2022-06-07 18:15:30|313.97|311.57|313.71|311.31|313.97|311.57|313.71|311.31|0
1654625740000|2022-06-07 18:15:40|313.58|311.18|313.71|311.31|313.71|311.31|313.58|311.18|0
1654625750000|2022-06-07 18:15:50|313.84|311.44|314.1|311.7|314.1|311.7|313.84|311.44|0
1654625760000|2022-06-07 18:16:00|313.97|311.57|313.97|311.57|313.97|311.57|313.84|311.44|0
1654625770000|2022-06-07 18:16:10|314.1|311.7|314.49|312.09|314.49|312.09|314.1|311.7|0
1654625780000|2022-06-07 18:16:20|314.62|312.22|314.89|312.49|314.89|312.49|314.62|312.22|0
1654625790000|2022-06-07 18:16:30|314.76|312.36|314.89|312.49|314.89|312.49|314.76|312.36|0
1654625800000|2022-06-07 18:16:40|314.76|312.36|315.15|312.75|315.15|312.75|314.76|312.36|0
1654625810000|2022-06-07 18:16:50|315.41|313.01|315.41|313.01|315.41|313.01|315.41|313.01|0
1654625820000|2022-06-07 18:17:00|315.28|312.88|315.28|312.88|315.41|313.01|315.28|312.88|0
1654625830000|2022-06-07 18:17:10|315.41|313.01|315.02|312.62|315.41|313.01|315.02|312.62|0
1654625840000|2022-06-07 18:17:20|314.89|312.49|314.89|312.49|314.89|312.49|314.89|312.49|0
1654625850000|2022-06-07 18:17:30|315.02|312.62|315.41|313.01|315.41|313.01|314.89|312.49|0
1654625860000|2022-06-07 18:17:40|315.54|313.14|315.41|313.01|315.54|313.14|315.28|312.88|0
1654625870000|2022-06-07 18:17:50|315.28|312.88|315.41|313.01|315.41|313.01|315.28|312.88|0
1654625880000|2022-06-07 18:18:00|315.28|312.88|315.02|312.62|315.28|312.88|315.02|312.62|0
1654625890000|2022-06-07 18:18:10|315.15|312.75|314.95|312.55|315.15|312.75|314.95|312.55|0
1654625900000|2022-06-07 18:18:20|315.02|312.62|315.02|312.62|315.15|312.75|315.02|312.62|0
1654625910000|2022-06-07 18:18:30|315.15|312.75|315.28|312.88|315.28|312.88|315.15|312.75|0
1654625920000|2022-06-07 18:18:40|315.41|313.01|315.54|313.14|315.54|313.14|315.41|313.01|0
1654625930000|2022-06-07 18:18:50|315.67|313.27|315.54|313.14|315.67|313.27|315.54|313.14|0
1654625940000|2022-06-07 18:19:00|315.93|313.53|315.8|313.4|315.93|313.53|315.67|313.27|0
1654625950000|2022-06-07 18:19:10|315.67|313.27|315.8|313.4|315.8|313.4|315.67|313.27|0
1654625960000|2022-06-07 18:19:20|316.19|313.79|315.93|313.53|316.19|313.79|315.93|313.53|0
1654625970000|2022-06-07 18:19:30|316.06|313.66|316.32|313.92|316.32|313.92|316.06|313.66|0
1654625980000|2022-06-07 18:19:40|316.19|313.79|316.26|313.86|316.32|313.92|316.19|313.79|0
1654625990000|2022-06-07 18:19:50|316.32|313.92|316.06|313.66|316.32|313.92|316.06|313.66|0
1654626000000|2022-06-07 18:20:00|316.19|313.79|316.32|313.92|316.32|313.92|316.19|313.79|0
1654626010000|2022-06-07 18:20:10|316.19|313.79|316.45|314.05|316.45|314.05|316.19|313.79|0
1654626020000|2022-06-07 18:20:20|316.32|313.92|316.32|313.92|316.45|314.05|316.32|313.92|0
1654626030000|2022-06-07 18:20:30|316.45|314.05|316.45|314.05|316.58|314.18|316.32|313.92|0
1654626040000|2022-06-07 18:20:40|316.32|313.92|315.93|313.53|316.45|314.05|315.93|313.53|0
1654626050000|2022-06-07 18:20:50|316.06|313.66|316.32|313.92|316.32|313.92|316.06|313.66|0
1654626060000|2022-06-07 18:21:00|316.19|313.79|316.32|313.92|316.32|313.92|316.19|313.79|0
1654626070000|2022-06-07 18:21:10|316.19|313.79|316.19|313.79|316.19|313.79|316.19|313.79|0
1654626080000|2022-06-07 18:21:20|316.06|313.66|315.93|313.53|316.06|313.66|315.93|313.53|0
1654626090000|2022-06-07 18:21:30|316.06|313.66|315.8|313.4|316.06|313.66|315.8|313.4|0
1654626110000|2022-06-07 18:21:50|315.93|313.53|315.8|313.4|315.93|313.53|315.67|313.27|0
1654626120000|2022-06-07 18:22:00|315.67|313.27|315.93|313.53|316.06|313.66|315.67|313.27|0
1654626130000|2022-06-07 18:22:10|315.8|313.4|315.54|313.14|315.8|313.4|315.54|313.14|0
1654626140000|2022-06-07 18:22:20|315.67|313.27|315.67|313.27|315.8|313.4|315.67|313.27|0
1654626150000|2022-06-07 18:22:30|315.54|313.14|315.54|313.14|315.67|313.27|315.54|313.14|0
1654626160000|2022-06-07 18:22:40|315.67|313.27|315.67|313.27|315.67|313.27|315.67|313.27|0
1654626170000|2022-06-07 18:22:50|315.73|313.33|315.8|313.4|315.93|313.53|315.67|313.27|0
1654626180000|2022-06-07 18:23:00|315.67|313.27|315.67|313.27|315.67|313.27|315.54|313.14|0
1654626190000|2022-06-07 18:23:10|315.8|313.4|315.67|313.27|315.8|313.4|315.67|313.27|0
1654626200000|2022-06-07 18:23:20|315.8|313.4|315.54|313.14|315.8|313.4|315.54|313.14|0
1654626210000|2022-06-07 18:23:30|315.53|313.13|315.8|313.4|315.8|313.4|315.53|313.13|0
1654626220000|2022-06-07 18:23:40|315.67|313.27|315.67|313.27|315.67|313.27|315.67|313.27|0
1654626230000|2022-06-07 18:23:50|315.53|313.13|315.67|313.27|315.67|313.27|315.4|313|0
1654626240000|2022-06-07 18:24:00|315.53|313.13|315.67|313.27|315.67|313.27|315.53|313.13|0
1654626260000|2022-06-07 18:24:20|315.8|313.4|315.8|313.4|315.8|313.4|315.8|313.4|0
1654626270000|2022-06-07 18:24:30|315.67|313.27|315.67|313.27|315.67|313.27|315.67|313.27|0
1654626280000|2022-06-07 18:24:40|315.53|313.13|315.67|313.27|315.67|313.27|315.53|313.13|0
1654626290000|2022-06-07 18:24:50|315.66|313.26|315.53|313.13|315.66|313.26|315.53|313.13|0
1654626300000|2022-06-07 18:25:00|315.4|313|315.66|313.26|315.8|313.4|315.4|313|0
1654626310000|2022-06-07 18:25:10|315.53|313.13|315.53|313.13|315.66|313.26|315.53|313.13|0
1654626320000|2022-06-07 18:25:20|315.66|313.26|315.8|313.4|315.8|313.4|315.66|313.26|0
1654626330000|2022-06-07 18:25:30|315.93|313.53|315.93|313.53|315.93|313.53|315.93|313.53|0
1654626340000|2022-06-07 18:25:40|315.8|313.4|315.8|313.4|315.8|313.4|315.66|313.26|0
1654626350000|2022-06-07 18:25:50|315.66|313.26|315.66|313.26|315.66|313.26|315.53|313.13|0
1654626360000|2022-06-07 18:26:00|315.53|313.13|315.8|313.4|315.93|313.53|315.53|313.13|0
1654626370000|2022-06-07 18:26:10|315.66|313.26|315.93|313.53|315.93|313.53|315.66|313.26|0
1654626380000|2022-06-07 18:26:20|316.06|313.66|316.45|314.05|316.45|314.05|316.06|313.66|0
1654626390000|2022-06-07 18:26:30|316.19|313.79|315.79|313.39|316.19|313.79|315.79|313.39|0
1654626400000|2022-06-07 18:26:40|315.93|313.53|316.06|313.66|316.06|313.66|315.93|313.53|0
1654626410000|2022-06-07 18:26:50|315.93|313.53|315.93|313.53|315.93|313.53|315.93|313.53|0
1654626420000|2022-06-07 18:27:00|315.79|313.39|315.66|313.26|315.79|313.39|315.66|313.26|0
1654626430000|2022-06-07 18:27:10|315.79|313.39|315.4|313|315.79|313.39|315.4|313|0
1654626440000|2022-06-07 18:27:20|315.53|313.13|315.53|313.13|315.53|313.13|315.53|313.13|0
1654626450000|2022-06-07 18:27:30|315.4|313|315.27|312.87|315.4|313|315.27|312.87|0
1654626460000|2022-06-07 18:27:40|315.14|312.74|315.4|313|315.4|313|315.14|312.74|0
1654626470000|2022-06-07 18:27:50|315.27|312.87|315.53|313.13|315.53|313.13|315.27|312.87|0
1654626480000|2022-06-07 18:28:00|315.4|313|315.27|312.87|315.53|313.13|315.27|312.87|0
1654626490000|2022-06-07 18:28:10|315.01|312.61|315.01|312.61|315.14|312.74|315.01|312.61|0
1654626510000|2022-06-07 18:28:30|315.14|312.74|315.27|312.87|315.27|312.87|315.14|312.74|0
1654626520000|2022-06-07 18:28:40|315.14|312.74|315.01|312.61|315.14|312.74|315.01|312.61|0
1654626530000|2022-06-07 18:28:50|314.88|312.48|314.88|312.48|315.01|312.61|314.88|312.48|0
1654626540000|2022-06-07 18:29:00|314.62|312.22|314.62|312.22|314.62|312.22|314.49|312.09|0
1654626550000|2022-06-07 18:29:10|315.01|312.61|315.14|312.74|315.14|312.74|315.01|312.61|0
1654626560000|2022-06-07 18:29:20|315.27|312.87|315.01|312.61|315.27|312.87|315.01|312.61|0
1654626570000|2022-06-07 18:29:30|314.88|312.48|315.14|312.74|315.14|312.74|314.82|312.42|0
1654626580000|2022-06-07 18:29:40|315.01|312.61|314.75|312.35|315.01|312.61|314.75|312.35|0
1654626590000|2022-06-07 18:29:50|314.88|312.48|315.01|312.61|315.01|312.61|314.88|312.48|0
1654626600000|2022-06-07 18:30:00|314.88|312.48|315.4|313|315.4|313|314.88|312.48|0
1654626610000|2022-06-07 18:30:10|315.27|312.87|315.27|312.87|315.27|312.87|315.14|312.74|0
1654626620000|2022-06-07 18:30:20|315.4|313|315.27|312.87|315.4|313|315.27|312.87|0
1654626630000|2022-06-07 18:30:30|315.4|313|315.14|312.74|315.53|313.13|315.14|312.74|0
1654626640000|2022-06-07 18:30:40|315.27|312.87|315.4|313|315.4|313|315.27|312.87|0
1654626650000|2022-06-07 18:30:50|315.53|313.13|315.4|313|315.53|313.13|315.4|313|0
1654626660000|2022-06-07 18:31:00|315.27|312.87|314.75|312.35|315.27|312.87|314.75|312.35|0
1654626670000|2022-06-07 18:31:10|314.62|312.22|314.62|312.22|314.75|312.35|314.62|312.22|0
1654626680000|2022-06-07 18:31:20|314.49|312.09|314.62|312.22|314.62|312.22|314.49|312.09|0
1654626690000|2022-06-07 18:31:30|314.36|311.96|314.36|311.96|314.49|312.09|314.36|311.96|0
1654626700000|2022-06-07 18:31:40|314.23|311.83|314.23|311.83|314.23|311.83|314.23|311.83|0
1654626710000|2022-06-07 18:31:50|314.36|311.96|314.23|311.83|314.36|311.96|314.1|311.7|0
1654626720000|2022-06-07 18:32:00|314.1|311.7|313.97|311.57|314.23|311.83|313.97|311.57|0
1654626730000|2022-06-07 18:32:10|314.1|311.7|313.97|311.57|314.23|311.83|313.97|311.57|0
1654626740000|2022-06-07 18:32:20|314.23|311.83|314.49|312.09|314.49|312.09|314.23|311.83|0
1654626750000|2022-06-07 18:32:30|314.23|311.83|314.36|311.96|314.36|311.96|314.23|311.83|0
1654626760000|2022-06-07 18:32:40|314.23|311.83|314.49|312.09|314.49|312.09|314.23|311.83|0
1654626770000|2022-06-07 18:32:50|314.36|311.96|314.23|311.83|314.36|311.96|314.23|311.83|0
1654626780000|2022-06-07 18:33:00|314.16|311.76|313.97|311.57|314.16|311.76|313.97|311.57|0
1654626790000|2022-06-07 18:33:10|314.1|311.7|314.1|311.7|314.1|311.7|313.97|311.57|0
1654626800000|2022-06-07 18:33:20|313.97|311.57|314.36|311.96|314.36|311.96|313.97|311.57|0
1654626810000|2022-06-07 18:33:30|314.1|311.7|313.84|311.44|314.1|311.7|313.84|311.44|0
1654626820000|2022-06-07 18:33:40|313.71|311.31|313.84|311.44|313.84|311.44|313.71|311.31|0
1654626830000|2022-06-07 18:33:50|313.57|311.17|313.44|311.04|313.57|311.17|313.44|311.04|0
1654626840000|2022-06-07 18:34:00|313.05|310.65|312.67|310.27|313.05|310.65|312.67|310.27|0
1654626850000|2022-06-07 18:34:10|312.8|310.4|312.54|310.14|312.8|310.4|312.54|310.14|0
1654626860000|2022-06-07 18:34:20|312.79|310.39|312.92|310.52|312.92|310.52|312.79|310.39|0
1654626870000|2022-06-07 18:34:30|313.18|310.78|313.31|310.91|313.44|311.04|313.18|310.78|0
1654626880000|2022-06-07 18:34:40|312.92|310.52|313.05|310.65|313.05|310.65|312.92|310.52|0
1654626890000|2022-06-07 18:34:50|313.18|310.78|313.05|310.65|313.18|310.78|313.05|310.65|0
1654626900000|2022-06-07 18:35:00|312.92|310.52|313.18|310.78|313.18|310.78|312.92|310.52|0
1654626910000|2022-06-07 18:35:10|312.92|310.52|312.92|310.52|312.92|310.52|312.92|310.52|0
1654626920000|2022-06-07 18:35:20|312.79|310.39|312.66|310.26|312.79|310.39|312.66|310.26|0
1654626930000|2022-06-07 18:35:30|313.18|310.78|313.05|310.65|313.31|310.91|313.05|310.65|0
1654626940000|2022-06-07 18:35:40|312.92|310.52|312.79|310.39|313.05|310.65|312.79|310.39|0
1654626950000|2022-06-07 18:35:50|312.92|310.52|312.79|310.39|312.92|310.52|312.79|310.39|0
1654626960000|2022-06-07 18:36:00|312.66|310.26|312.79|310.39|312.79|310.39|312.66|310.26|0
1654626970000|2022-06-07 18:36:10|312.92|310.52|312.92|310.52|312.92|310.52|312.79|310.39|0
1654626980000|2022-06-07 18:36:20|313.18|310.78|313.18|310.78|313.18|310.78|313.05|310.65|0
1654626990000|2022-06-07 18:36:30|312.92|310.52|313.05|310.65|313.05|310.65|312.92|310.52|0
1654627000000|2022-06-07 18:36:40|313.18|310.78|313.44|311.04|313.44|311.04|313.18|310.78|0
1654627010000|2022-06-07 18:36:50|313.31|310.91|313.05|310.65|313.31|310.91|313.05|310.65|0
1654627020000|2022-06-07 18:37:00|313.18|310.78|313.31|310.91|313.31|310.91|313.18|310.78|0
1654627030000|2022-06-07 18:37:10|313.44|311.04|313.31|310.91|313.44|311.04|313.31|310.91|0
1654627040000|2022-06-07 18:37:20|313.18|310.78|313.44|311.04|313.44|311.04|313.18|310.78|0
1654627050000|2022-06-07 18:37:30|313.57|311.17|313.57|311.17|313.57|311.17|313.44|311.04|0
1654627060000|2022-06-07 18:37:40|313.83|311.43|313.83|311.43|313.96|311.56|313.7|311.3|0
1654627070000|2022-06-07 18:37:50|313.7|311.3|314.09|311.69|314.09|311.69|313.7|311.3|0
1654627080000|2022-06-07 18:38:00|313.96|311.56|314.09|311.69|314.35|311.95|313.96|311.56|0
1654627090000|2022-06-07 18:38:10|313.83|311.43|314.09|311.69|314.09|311.69|313.83|311.43|0
1654627100000|2022-06-07 18:38:20|313.83|311.43|314.35|311.95|314.35|311.95|313.83|311.43|0
1654627110000|2022-06-07 18:38:30|314.09|311.69|313.96|311.56|314.09|311.69|313.96|311.56|0
1654627120000|2022-06-07 18:38:40|313.83|311.43|313.7|311.3|313.83|311.43|313.7|311.3|0
1654627130000|2022-06-07 18:38:50|313.96|311.56|313.83|311.43|313.96|311.56|313.83|311.43|0
1654627140000|2022-06-07 18:39:00|313.7|311.3|313.7|311.3|313.7|311.3|313.7|311.3|0
1654627150000|2022-06-07 18:39:10|313.57|311.17|313.7|311.3|313.7|311.3|313.57|311.17|0
1654627160000|2022-06-07 18:39:20|313.57|311.17|313.83|311.43|313.96|311.56|313.57|311.17|0
1654627170000|2022-06-07 18:39:30|313.96|311.56|314.09|311.69|314.09|311.69|313.96|311.56|0
1654627180000|2022-06-07 18:39:40|313.96|311.56|313.83|311.43|314.09|311.69|313.83|311.43|0
1654627190000|2022-06-07 18:39:50|313.96|311.56|314.09|311.69|314.09|311.69|313.96|311.56|0
1654627200000|2022-06-07 18:40:00|313.83|311.43|313.96|311.56|313.96|311.56|313.83|311.43|0
1654627210000|2022-06-07 18:40:10|313.83|311.43|313.96|311.56|313.96|311.56|313.83|311.43|0
1654627220000|2022-06-07 18:40:20|313.83|311.43|313.83|311.43|313.83|311.43|313.7|311.3|0
1654627230000|2022-06-07 18:40:30|313.7|311.3|313.7|311.3|313.7|311.3|313.7|311.3|0
1654627240000|2022-06-07 18:40:40|313.96|311.56|313.96|311.56|313.96|311.56|313.83|311.43|0
1654627250000|2022-06-07 18:40:50|314.09|311.69|314.22|311.82|314.35|311.95|314.09|311.69|0
1654627260000|2022-06-07 18:41:00|314.35|311.95|314.35|311.95|314.48|312.08|314.22|311.82|0
1654627270000|2022-06-07 18:41:10|314.48|312.08|314.35|311.95|314.48|312.08|314.35|311.95|0
1654627280000|2022-06-07 18:41:20|314.48|312.08|314.48|312.08|314.48|312.08|314.35|311.95|0
1654627290000|2022-06-07 18:41:30|314.35|311.95|314.35|311.95|314.35|311.95|314.35|311.95|0
1654627300000|2022-06-07 18:41:40|314.48|312.08|314.61|312.21|314.61|312.21|314.48|312.08|0
1654627310000|2022-06-07 18:41:50|314.87|312.47|314.87|312.47|315|312.6|314.87|312.47|0
1654627320000|2022-06-07 18:42:00|315.13|312.73|314.61|312.21|315.13|312.73|314.61|312.21|0
1654627330000|2022-06-07 18:42:10|314.48|312.08|314.74|312.34|314.74|312.34|314.48|312.08|0
1654627340000|2022-06-07 18:42:20|314.87|312.47|314.87|312.47|314.87|312.47|314.87|312.47|0
1654627350000|2022-06-07 18:42:30|315|312.6|314.74|312.34|315|312.6|314.74|312.34|0
1654627360000|2022-06-07 18:42:40|314.87|312.47|315.13|312.73|315.13|312.73|314.87|312.47|0
1654627370000|2022-06-07 18:42:50|315|312.6|315.66|313.26|315.66|313.26|315|312.6|0
1654627380000|2022-06-07 18:43:00|315.92|313.52|316.05|313.65|316.18|313.78|315.92|313.52|0
1654627390000|2022-06-07 18:43:10|316.18|313.78|316.31|313.91|316.31|313.91|316.18|313.78|0
1654627400000|2022-06-07 18:43:20|316.18|313.78|316.57|314.17|316.57|314.17|316.18|313.78|0
1654627410000|2022-06-07 18:43:30|316.7|314.3|316.57|314.17|316.7|314.3|316.57|314.17|0
1654627420000|2022-06-07 18:43:40|316.7|314.3|317.1|314.7|317.1|314.7|316.7|314.3|0
1654627430000|2022-06-07 18:43:50|316.83|314.43|317.1|314.7|317.1|314.7|316.83|314.43|0
1654627440000|2022-06-07 18:44:00|317.23|314.83|317.36|314.96|317.36|314.96|317.1|314.7|0
1654627450000|2022-06-07 18:44:10|317.49|315.09|318.15|315.75|318.15|315.75|317.49|315.09|0
1654627460000|2022-06-07 18:44:20|318.28|315.88|318.28|315.88|318.41|316.01|318.28|315.88|0
1654627470000|2022-06-07 18:44:30|319.2|316.8|318.8|316.4|319.2|316.8|318.8|316.4|0
1654627480000|2022-06-07 18:44:40|318.28|315.88|318.54|316.14|318.54|316.14|318.28|315.88|0
1654627490000|2022-06-07 18:44:50|318.14|315.74|318.14|315.74|318.41|316.01|318.14|315.74|0
1654627500000|2022-06-07 18:45:00|318.54|316.14|318.54|316.14|318.54|316.14|318.28|315.88|0
1654627510000|2022-06-07 18:45:10|318.67|316.27|317.62|315.22|318.67|316.27|317.62|315.22|0
1654627520000|2022-06-07 18:45:20|317.49|315.09|318.01|315.61|318.01|315.61|317.49|315.09|0
1654627530000|2022-06-07 18:45:30|317.75|315.35|317.75|315.35|317.88|315.48|317.75|315.35|0
1654627540000|2022-06-07 18:45:40|317.62|315.22|317.49|315.09|317.62|315.22|317.49|315.09|0
1654627550000|2022-06-07 18:45:50|317.62|315.22|317.62|315.22|317.88|315.48|317.62|315.22|0
1654627560000|2022-06-07 18:46:00|317.49|315.09|317.75|315.35|317.75|315.35|317.49|315.09|0
1654627570000|2022-06-07 18:46:10|317.62|315.22|317.49|315.09|317.62|315.22|317.49|315.09|0
1654627580000|2022-06-07 18:46:20|317.36|314.96|317.23|314.83|317.36|314.96|317.23|314.83|0
1654627590000|2022-06-07 18:46:30|317.09|314.69|316.96|314.56|317.09|314.69|316.96|314.56|0
1654627600000|2022-06-07 18:46:40|317.09|314.69|316.96|314.56|317.09|314.69|316.83|314.43|0
1654627610000|2022-06-07 18:46:50|316.83|314.43|317.62|315.22|317.62|315.22|316.83|314.43|0
1654627620000|2022-06-07 18:47:00|318.01|315.61|318.14|315.74|318.28|315.88|318.01|315.61|0
1654627630000|2022-06-07 18:47:10|318.01|315.61|318.14|315.74|318.14|315.74|318.01|315.61|0
1654627640000|2022-06-07 18:47:20|318.41|316.01|318.93|316.53|319.06|316.66|318.41|316.01|0
1654627650000|2022-06-07 18:47:30|319.06|316.66|319.99|317.59|320.38|317.98|319.06|316.66|0
1654627660000|2022-06-07 18:47:40|319.72|317.32|319.2|316.8|319.72|317.32|319.2|316.8|0
1654627670000|2022-06-07 18:47:50|319.06|316.66|319.59|317.19|319.59|317.19|319.06|316.66|0
1654627680000|2022-06-07 18:48:00|319.85|317.45|319.72|317.32|319.85|317.45|319.59|317.19|0
1654627690000|2022-06-07 18:48:10|319.46|317.06|319.06|316.66|319.46|317.06|319.06|316.66|0
1654627700000|2022-06-07 18:48:20|319.2|316.8|319.06|316.66|319.2|316.8|318.93|316.53|0
1654627710000|2022-06-07 18:48:30|319.33|316.93|319.2|316.8|319.33|316.93|319.2|316.8|0
1654627720000|2022-06-07 18:48:40|319.33|316.93|319.2|316.8|319.46|317.06|319.06|316.66|0
1654627730000|2022-06-07 18:48:50|319.46|317.06|319.2|316.8|319.46|317.06|319.2|316.8|0
1654627740000|2022-06-07 18:49:00|319.06|316.66|319.06|316.66|319.2|316.8|318.93|316.53|0
1654627750000|2022-06-07 18:49:10|318.93|316.53|319.59|317.19|319.59|317.19|318.93|316.53|0
1654627760000|2022-06-07 18:49:20|319.33|316.93|319.46|317.06|319.72|317.32|319.33|316.93|0
1654627770000|2022-06-07 18:49:30|319.33|316.93|319.33|316.93|319.46|317.06|319.33|316.93|0
1654627780000|2022-06-07 18:49:40|319.46|317.06|319.99|317.59|319.99|317.59|319.46|317.06|0
1654627790000|2022-06-07 18:49:50|320.25|317.85|319.72|317.32|320.25|317.85|319.72|317.32|0
1654627800000|2022-06-07 18:50:00|319.59|317.19|319.85|317.45|319.85|317.45|319.59|317.19|0
1654627810000|2022-06-07 18:50:10|319.72|317.32|319.72|317.32|320.12|317.72|319.72|317.32|0
1654627820000|2022-06-07 18:50:20|319.46|317.06|318.93|316.53|319.46|317.06|318.93|316.53|0
1654627830000|2022-06-07 18:50:30|319.06|316.66|318.8|316.4|319.06|316.66|318.8|316.4|0
1654627840000|2022-06-07 18:50:40|318.93|316.53|318.8|316.4|318.93|316.53|318.67|316.27|0
1654627850000|2022-06-07 18:50:50|318.67|316.27|318.67|316.27|318.67|316.27|318.54|316.14|0
1654627860000|2022-06-07 18:51:00|318.54|316.14|319.06|316.66|319.06|316.66|318.54|316.14|0
1654627870000|2022-06-07 18:51:10|318.93|316.53|318.93|316.53|318.93|316.53|318.8|316.4|0
1654627880000|2022-06-07 18:51:20|319.46|317.06|318.93|316.53|319.46|317.06|318.93|316.53|0
1654627890000|2022-06-07 18:51:30|318.87|316.47|318.67|316.27|318.87|316.47|318.54|316.14|0
1654627900000|2022-06-07 18:51:40|318.8|316.4|318.87|316.47|318.93|316.53|318.67|316.27|0
1654627910000|2022-06-07 18:51:50|318.93|316.53|319.33|316.93|319.33|316.93|318.8|316.4|0
1654627920000|2022-06-07 18:52:00|319.06|316.66|319.46|317.06|319.46|317.06|319.06|316.66|0
1654627930000|2022-06-07 18:52:10|319.59|317.19|319.59|317.19|319.59|317.19|319.46|317.06|0
1654627940000|2022-06-07 18:52:20|319.46|317.06|319.06|316.66|319.46|317.06|319.06|316.66|0
1654627950000|2022-06-07 18:52:30|318.93|316.53|319.06|316.66|319.06|316.66|318.8|316.4|0
1654627960000|2022-06-07 18:52:40|318.93|316.53|318.93|316.53|318.93|316.53|318.8|316.4|0
1654627970000|2022-06-07 18:52:50|319.06|316.66|319.32|316.92|319.32|316.92|319.06|316.66|0
1654627980000|2022-06-07 18:53:00|319.06|316.66|318.93|316.53|319.06|316.66|318.93|316.53|0
1654627990000|2022-06-07 18:53:10|318.8|316.4|318.8|316.4|318.8|316.4|318.74|316.34|0
1654628000000|2022-06-07 18:53:20|318.67|316.27|317.88|315.48|318.67|316.27|317.88|315.48|0
1654628010000|2022-06-07 18:53:30|318.01|315.61|318.01|315.61|318.14|315.74|317.95|315.55|0
1654628020000|2022-06-07 18:53:40|317.95|315.55|317.75|315.35|317.95|315.55|317.75|315.35|0
1654628030000|2022-06-07 18:53:50|317.88|315.48|317.75|315.35|317.88|315.48|317.75|315.35|0
1654628040000|2022-06-07 18:54:00|317.88|315.48|317.88|315.48|317.88|315.48|317.75|315.35|0
1654628050000|2022-06-07 18:54:10|318.14|315.74|318.14|315.74|318.14|315.74|318.14|315.74|0
1654628060000|2022-06-07 18:54:20|318.4|316|318.27|315.87|318.4|316|318.27|315.87|0
1654628070000|2022-06-07 18:54:30|318.4|316|318.4|316|318.4|316|318.27|315.87|0
1654628080000|2022-06-07 18:54:40|318.01|315.61|318.4|316|318.4|316|318.01|315.61|0
1654628090000|2022-06-07 18:54:50|318.14|315.74|318.14|315.74|318.14|315.74|318.01|315.61|0
1654628100000|2022-06-07 18:55:00|318.67|316.27|318.4|316|318.67|316.27|318.4|316|0
1654628110000|2022-06-07 18:55:10|318.27|315.87|318.53|316.13|318.53|316.13|318.27|315.87|0
1654628120000|2022-06-07 18:55:20|318.67|316.27|318.53|316.13|318.73|316.33|318.53|316.13|0
1654628130000|2022-06-07 18:55:30|318.6|316.2|318.4|316|318.6|316.2|318.27|315.87|0
1654628140000|2022-06-07 18:55:40|318.53|316.13|318.8|316.4|318.8|316.4|318.4|316|0
1654628150000|2022-06-07 18:55:50|318.67|316.27|318.8|316.4|318.8|316.4|318.67|316.27|0
1654628160000|2022-06-07 18:56:00|319.19|316.79|319.06|316.66|319.19|316.79|318.93|316.53|0
1654628170000|2022-06-07 18:56:10|318.93|316.53|318.93|316.53|319.06|316.66|318.93|316.53|0
1654628180000|2022-06-07 18:56:20|318.67|316.27|318.8|316.4|318.8|316.4|318.67|316.27|0
1654628190000|2022-06-07 18:56:30|318.93|316.53|318.67|316.27|318.93|316.53|318.67|316.27|0
1654628200000|2022-06-07 18:56:40|318.53|316.13|318.27|315.87|318.53|316.13|318.27|315.87|0
1654628210000|2022-06-07 18:56:50|318.4|316|318.27|315.87|318.4|316|318.27|315.87|0
1654628220000|2022-06-07 18:57:00|318.14|315.74|318.4|316|318.4|316|318.01|315.61|0
1654628230000|2022-06-07 18:57:10|318.53|316.13|318.01|315.61|318.53|316.13|318.01|315.61|0
1654628240000|2022-06-07 18:57:20|317.61|315.21|317.61|315.21|317.61|315.21|317.61|315.21|0
1654628250000|2022-06-07 18:57:30|317.48|315.08|317.48|315.08|317.68|315.28|317.48|315.08|0
1654628260000|2022-06-07 18:57:40|317.61|315.21|317.48|315.08|317.61|315.21|317.35|314.95|0
1654628270000|2022-06-07 18:57:50|317.35|314.95|317.09|314.69|317.35|314.95|317.09|314.69|0
1654628280000|2022-06-07 18:58:00|317.22|314.82|316.83|314.43|317.22|314.82|316.83|314.43|0
1654628290000|2022-06-07 18:58:10|316.96|314.56|316.83|314.43|316.96|314.56|316.83|314.43|0
1654628300000|2022-06-07 18:58:20|316.7|314.3|316.56|314.16|316.7|314.3|316.56|314.16|0
1654628310000|2022-06-07 18:58:30|316.7|314.3|316.7|314.3|316.83|314.43|316.7|314.3|0
1654628320000|2022-06-07 18:58:40|316.83|314.43|316.7|314.3|316.83|314.43|316.7|314.3|0
1654628330000|2022-06-07 18:58:50|316.56|314.16|316.7|314.3|316.7|314.3|316.56|314.16|0
1654628340000|2022-06-07 18:59:00|316.56|314.16|316.7|314.3|316.7|314.3|316.56|314.16|0
1654628350000|2022-06-07 18:59:10|316.83|314.43|316.7|314.3|316.83|314.43|316.7|314.3|0
1654628360000|2022-06-07 18:59:20|316.43|314.03|316.56|314.16|316.56|314.16|316.43|314.03|0
1654628370000|2022-06-07 18:59:30|316.43|314.03|316.43|314.03|316.56|314.16|316.43|314.03|0
1654628380000|2022-06-07 18:59:40|316.56|314.16|316.56|314.16|316.56|314.16|316.43|314.03|0
1654628390000|2022-06-07 18:59:50|316.69|314.29|316.69|314.29|316.69|314.29|316.69|314.29|0
1654628400000|2022-06-07 19:00:00|316.56|314.16|316.96|314.56|316.96|314.56|316.56|314.16|0
1654628410000|2022-06-07 19:00:10|317.09|314.69|316.69|314.29|317.09|314.69|316.69|314.29|0
1654628420000|2022-06-07 19:00:20|316.56|314.16|316.56|314.16|316.56|314.16|316.56|314.16|0
1654628430000|2022-06-07 19:00:30|316.83|314.43|316.56|314.16|316.96|314.56|316.56|314.16|0
1654628440000|2022-06-07 19:00:40|316.43|314.03|316.43|314.03|316.43|314.03|316.3|313.9|0
1654628450000|2022-06-07 19:00:50|316.37|313.97|315.26|312.86|316.37|313.97|315.26|312.86|0
1654628460000|2022-06-07 19:01:00|314.99|312.59|315.26|312.86|315.26|312.86|314.99|312.59|0
1654628470000|2022-06-07 19:01:10|315.19|312.79|315.13|312.73|315.19|312.79|315.13|312.73|0
1654628480000|2022-06-07 19:01:20|315.26|312.86|314.99|312.59|315.39|312.99|314.99|312.59|0
1654628490000|2022-06-07 19:01:30|314.86|312.46|314.73|312.33|314.86|312.46|314.73|312.33|0
1654628500000|2022-06-07 19:01:40|314.6|312.2|314.6|312.2|314.6|312.2|314.6|312.2|0
1654628510000|2022-06-07 19:01:50|314.86|312.46|314.6|312.2|314.86|312.46|314.6|312.2|0
1654628520000|2022-06-07 19:02:00|314.73|312.33|314.73|312.33|314.73|312.33|314.6|312.2|0
1654628530000|2022-06-07 19:02:10|314.6|312.2|314.34|311.94|314.6|312.2|314.34|311.94|0
1654628540000|2022-06-07 19:02:20|314.21|311.81|314.34|311.94|314.34|311.94|314.08|311.68|0
1654628550000|2022-06-07 19:02:30|314.21|311.81|314.21|311.81|314.21|311.81|314.08|311.68|0
1654628560000|2022-06-07 19:02:40|314.34|311.94|314.47|312.07|314.47|312.07|314.34|311.94|0
1654628570000|2022-06-07 19:02:50|314.6|312.2|314.6|312.2|314.67|312.27|314.47|312.07|0
1654628580000|2022-06-07 19:03:00|314.47|312.07|314.21|311.81|314.47|312.07|314.08|311.68|0
1654628590000|2022-06-07 19:03:10|314.08|311.68|314.47|312.07|314.47|312.07|314.08|311.68|0
1654628600000|2022-06-07 19:03:20|314.54|312.14|314.6|312.2|314.6|312.2|314.54|312.14|0
1654628610000|2022-06-07 19:03:30|314.47|312.07|314.21|311.81|314.47|312.07|314.21|311.81|0
1654628620000|2022-06-07 19:03:40|314.47|312.07|314.34|311.94|314.47|312.07|314.34|311.94|0
1654628630000|2022-06-07 19:03:50|314.47|312.07|314.47|312.07|314.6|312.2|314.34|311.94|0
1654628640000|2022-06-07 19:04:00|314.6|312.2|314.47|312.07|314.73|312.33|314.47|312.07|0
1654628650000|2022-06-07 19:04:10|314.6|312.2|314.21|311.81|314.6|312.2|314.21|311.81|0
1654628660000|2022-06-07 19:04:20|314.34|311.94|314.34|311.94|314.34|311.94|314.34|311.94|0
1654628670000|2022-06-07 19:04:30|314.21|311.81|314.08|311.68|314.21|311.81|314.08|311.68|0
1654628680000|2022-06-07 19:04:40|314.21|311.81|314.47|312.07|314.47|312.07|314.21|311.81|0
1654628690000|2022-06-07 19:04:50|314.34|311.94|314.47|312.07|314.47|312.07|314.34|311.94|0
1654628700000|2022-06-07 19:05:00|314.34|311.94|314.47|312.07|314.47|312.07|314.34|311.94|0
1654628710000|2022-06-07 19:05:10|314.34|311.94|314.73|312.33|314.73|312.33|314.34|311.94|0
1654628720000|2022-06-07 19:05:20|314.99|312.59|315.12|312.72|315.12|312.72|314.99|312.59|0
1654628730000|2022-06-07 19:05:30|314.86|312.46|315.25|312.85|315.25|312.85|314.86|312.46|0
1654628740000|2022-06-07 19:05:40|314.99|312.59|314.99|312.59|315.12|312.72|314.99|312.59|0
1654628750000|2022-06-07 19:05:50|315.25|312.85|315.38|312.98|315.51|313.11|315.25|312.85|0
1654628760000|2022-06-07 19:06:00|314.99|312.59|314.73|312.33|314.99|312.59|314.73|312.33|0
1654628770000|2022-06-07 19:06:10|314.54|312.14|314.47|312.07|314.54|312.14|314.47|312.07|0
1654628780000|2022-06-07 19:06:20|314.34|311.94|314.73|312.33|314.73|312.33|314.34|311.94|0
1654628790000|2022-06-07 19:06:30|314.67|312.27|314.73|312.33|314.86|312.46|314.67|312.27|0
1654628800000|2022-06-07 19:06:40|314.86|312.46|314.86|312.46|314.86|312.46|314.86|312.46|0
1654628810000|2022-06-07 19:06:50|314.6|312.2|314.6|312.2|314.73|312.33|314.6|312.2|0
1654628820000|2022-06-07 19:07:00|314.54|312.14|314.47|312.07|314.6|312.2|314.47|312.07|0
1654628830000|2022-06-07 19:07:10|314.34|311.94|314.21|311.81|314.47|312.07|314.08|311.68|0
1654628840000|2022-06-07 19:07:20|314.08|311.68|314.08|311.68|314.08|311.68|313.95|311.55|0
1654628850000|2022-06-07 19:07:30|313.95|311.55|313.82|311.42|313.95|311.55|313.69|311.29|0
1654628860000|2022-06-07 19:07:40|313.95|311.55|314.08|311.68|314.08|311.68|313.95|311.55|0
1654628870000|2022-06-07 19:07:50|313.95|311.55|313.95|311.55|314.08|311.68|313.95|311.55|0
1654628880000|2022-06-07 19:08:00|313.69|311.29|313.69|311.29|313.69|311.29|313.69|311.29|0
1654628890000|2022-06-07 19:08:10|313.56|311.16|313.69|311.29|313.82|311.42|313.56|311.16|0
1654628900000|2022-06-07 19:08:20|313.82|311.42|313.69|311.29|313.82|311.42|313.69|311.29|0
1654628910000|2022-06-07 19:08:30|313.56|311.16|313.56|311.16|313.56|311.16|313.43|311.03|0
1654628920000|2022-06-07 19:08:40|313.43|311.03|313.17|310.77|313.43|311.03|313.17|310.77|0
1654628930000|2022-06-07 19:08:50|313.3|310.9|313.3|310.9|313.3|310.9|313.17|310.77|0
1654628940000|2022-06-07 19:09:00|313.17|310.77|313.3|310.9|313.43|311.03|313.17|310.77|0
1654628950000|2022-06-07 19:09:10|313.69|311.29|313.69|311.29|313.69|311.29|313.69|311.29|0
1654628960000|2022-06-07 19:09:20|313.95|311.55|313.82|311.42|313.95|311.55|313.82|311.42|0
1654628970000|2022-06-07 19:09:30|314.08|311.68|313.82|311.42|314.08|311.68|313.82|311.42|0
1654628980000|2022-06-07 19:09:40|314.08|311.68|314.34|311.94|314.34|311.94|314.08|311.68|0
1654628990000|2022-06-07 19:09:50|314.47|312.07|314.34|311.94|314.47|312.07|314.34|311.94|0
1654629000000|2022-06-07 19:10:00|314.08|311.68|313.89|311.49|314.21|311.81|313.89|311.49|0
1654629010000|2022-06-07 19:10:10|313.82|311.42|313.69|311.29|313.82|311.42|313.69|311.29|0
1654629020000|2022-06-07 19:10:20|313.56|311.16|313.69|311.29|313.82|311.42|313.56|311.16|0
1654629030000|2022-06-07 19:10:30|313.56|311.16|313.56|311.16|313.56|311.16|313.43|311.03|0
1654629040000|2022-06-07 19:10:40|313.43|311.03|313.3|310.9|313.43|311.03|313.3|310.9|0
1654629050000|2022-06-07 19:10:50|313.43|311.03|313.82|311.42|313.82|311.42|313.43|311.03|0
1654629060000|2022-06-07 19:11:00|313.69|311.29|313.95|311.55|313.95|311.55|313.69|311.29|0
1654629070000|2022-06-07 19:11:10|314.08|311.68|314.21|311.81|314.21|311.81|314.08|311.68|0
1654629080000|2022-06-07 19:11:20|314.08|311.68|314.6|312.2|314.6|312.2|314.08|311.68|0
1654629090000|2022-06-07 19:11:30|314.47|312.07|314.6|312.2|314.6|312.2|314.34|311.94|0
1654629100000|2022-06-07 19:11:40|314.73|312.33|315.12|312.72|315.12|312.72|314.73|312.33|0
1654629110000|2022-06-07 19:11:50|314.99|312.59|315.64|313.24|315.64|313.24|314.99|312.59|0
1654629120000|2022-06-07 19:12:00|315.51|313.11|315.9|313.5|316.03|313.63|315.51|313.11|0
1654629130000|2022-06-07 19:12:10|316.03|313.63|315.9|313.5|316.03|313.63|315.9|313.5|0
1654629140000|2022-06-07 19:12:20|315.64|313.24|316.03|313.63|316.03|313.63|315.64|313.24|0
1654629150000|2022-06-07 19:12:30|315.97|313.57|315.77|313.37|316.03|313.63|315.77|313.37|0
1654629160000|2022-06-07 19:12:40|315.64|313.24|315.51|313.11|315.64|313.24|315.51|313.11|0
1654629170000|2022-06-07 19:12:50|315.25|312.85|315.51|313.11|315.51|313.11|315.25|312.85|0
1654629180000|2022-06-07 19:13:00|315.38|312.98|314.99|312.59|315.38|312.98|314.99|312.59|0
1654629190000|2022-06-07 19:13:10|315.12|312.72|314.86|312.46|315.12|312.72|314.73|312.33|0
1654629200000|2022-06-07 19:13:20|314.93|312.53|314.99|312.59|314.99|312.59|314.93|312.53|0
1654629210000|2022-06-07 19:13:30|315.25|312.85|315.38|312.98|315.51|313.11|315.25|312.85|0
1654629220000|2022-06-07 19:13:40|315.25|312.85|315.51|313.11|315.51|313.11|315.25|312.85|0
1654629230000|2022-06-07 19:13:50|315.25|312.85|315.25|312.85|315.25|312.85|315.25|312.85|0
1654629240000|2022-06-07 19:14:00|315.12|312.72|315.51|313.11|315.51|313.11|315.12|312.72|0
1654629250000|2022-06-07 19:14:10|315.38|312.98|315.12|312.72|315.38|312.98|314.99|312.59|0
1654629260000|2022-06-07 19:14:20|314.86|312.46|314.86|312.46|314.99|312.59|314.86|312.46|0
1654629270000|2022-06-07 19:14:30|314.73|312.33|315.12|312.72|315.12|312.72|314.73|312.33|0
1654629280000|2022-06-07 19:14:40|314.99|312.59|315.12|312.72|315.12|312.72|314.86|312.46|0
1654629290000|2022-06-07 19:14:50|314.99|312.59|314.99|312.59|315.12|312.72|314.99|312.59|0
1654629300000|2022-06-07 19:15:00|315.12|312.72|314.73|312.33|315.12|312.72|314.73|312.33|0
1654629310000|2022-06-07 19:15:10|314.86|312.46|314.99|312.59|314.99|312.59|314.86|312.46|0
1654629320000|2022-06-07 19:15:20|314.86|312.46|314.99|312.59|314.99|312.59|314.86|312.46|0
1654629330000|2022-06-07 19:15:30|314.86|312.46|314.6|312.2|314.86|312.46|314.6|312.2|0
1654629340000|2022-06-07 19:15:40|314.47|312.07|314.34|311.94|314.47|312.07|314.21|311.81|0
1654629350000|2022-06-07 19:15:50|314.21|311.81|314.47|312.07|314.53|312.13|314.21|311.81|0
1654629360000|2022-06-07 19:16:00|314.34|311.94|314.6|312.2|314.6|312.2|314.34|311.94|0
1654629370000|2022-06-07 19:16:10|314.73|312.33|314.6|312.2|314.73|312.33|314.47|312.07|0
1654629380000|2022-06-07 19:16:20|314.47|312.07|314.47|312.07|314.6|312.2|314.47|312.07|0
1654629390000|2022-06-07 19:16:30|314.21|311.81|314.08|311.68|314.34|311.94|314.08|311.68|0
1654629400000|2022-06-07 19:16:40|314.21|311.81|314.34|311.94|314.34|311.94|314.07|311.67|0
1654629410000|2022-06-07 19:16:50|314.21|311.81|314.07|311.67|314.21|311.81|314.07|311.67|0
1654629420000|2022-06-07 19:17:00|313.94|311.54|313.94|311.54|313.94|311.54|313.94|311.54|0
1654629430000|2022-06-07 19:17:10|314.07|311.67|314.47|312.07|314.47|312.07|314.07|311.67|0
1654629440000|2022-06-07 19:17:20|314.6|312.2|314.2|311.8|314.6|312.2|314.2|311.8|0
1654629450000|2022-06-07 19:17:30|314.34|311.94|314.4|312|314.4|312|314.34|311.94|0
1654629460000|2022-06-07 19:17:40|314.47|312.07|314.33|311.93|314.47|312.07|314.33|311.93|0
1654629470000|2022-06-07 19:17:50|314.2|311.8|314.2|311.8|314.2|311.8|314.2|311.8|0
1654629480000|2022-06-07 19:18:00|314.33|311.93|313.94|311.54|314.33|311.93|313.94|311.54|0
1654629490000|2022-06-07 19:18:10|314.07|311.67|314.33|311.93|314.33|311.93|314.07|311.67|0
1654629500000|2022-06-07 19:18:20|314.2|311.8|314.07|311.67|314.2|311.8|314.07|311.67|0
1654629510000|2022-06-07 19:18:30|313.94|311.54|313.81|311.41|313.94|311.54|313.81|311.41|0
1654629520000|2022-06-07 19:18:40|313.94|311.54|313.94|311.54|313.94|311.54|313.81|311.41|0
1654629530000|2022-06-07 19:18:50|313.81|311.41|314.2|311.8|314.2|311.8|313.81|311.41|0
1654629540000|2022-06-07 19:19:00|314.07|311.67|313.81|311.41|314.07|311.67|313.81|311.41|0
1654629550000|2022-06-07 19:19:10|313.68|311.28|313.68|311.28|313.68|311.28|313.68|311.28|0
1654629560000|2022-06-07 19:19:20|313.55|311.15|313.55|311.15|313.55|311.15|313.55|311.15|0
1654629570000|2022-06-07 19:19:30|313.42|311.02|313.81|311.41|313.81|311.41|313.16|310.76|0
1654629580000|2022-06-07 19:19:40|313.68|311.28|313.42|311.02|313.68|311.28|313.29|310.89|0
1654629590000|2022-06-07 19:19:50|313.68|311.28|313.68|311.28|313.68|311.28|313.68|311.28|0
1654629600000|2022-06-07 19:20:00|313.55|311.15|313.55|311.15|313.55|311.15|313.55|311.15|0
1654629610000|2022-06-07 19:20:10|313.49|311.09|313.68|311.28|313.68|311.28|313.49|311.09|0
1654629620000|2022-06-07 19:20:20|313.55|311.15|313.55|311.15|313.68|311.28|313.55|311.15|0
1654629630000|2022-06-07 19:20:30|313.42|311.02|313.81|311.41|313.81|311.41|313.42|311.02|0
1654629640000|2022-06-07 19:20:40|313.94|311.54|313.81|311.41|313.94|311.54|313.81|311.41|0
1654629650000|2022-06-07 19:20:50|313.55|311.15|313.55|311.15|313.55|311.15|313.55|311.15|0
1654629670000|2022-06-07 19:21:10|313.42|311.02|313.29|310.89|313.42|311.02|313.29|310.89|0
1654629680000|2022-06-07 19:21:20|313.42|311.02|313.29|310.89|313.42|311.02|313.29|310.89|0
1654629690000|2022-06-07 19:21:30|313.16|310.76|313.16|310.76|313.16|310.76|313.16|310.76|0
1654629700000|2022-06-07 19:21:40|313.29|310.89|313.29|310.89|313.29|310.89|313.29|310.89|0
1654629710000|2022-06-07 19:21:50|313.16|310.76|313.16|310.76|313.16|310.76|313.16|310.76|0
1654629720000|2022-06-07 19:22:00|313.03|310.63|313.03|310.63|313.03|310.63|313.03|310.63|0
1654629730000|2022-06-07 19:22:10|312.77|310.37|312.51|310.11|312.77|310.37|312.51|310.11|0
1654629740000|2022-06-07 19:22:20|312.64|310.24|312.64|310.24|312.64|310.24|312.51|310.11|0
1654629750000|2022-06-07 19:22:30|312.51|310.11|312.38|309.98|312.64|310.24|312.38|309.98|0
1654629760000|2022-06-07 19:22:40|312.25|309.85|312.25|309.85|312.25|309.85|312.25|309.85|0
1654629770000|2022-06-07 19:22:50|312.12|309.72|312.12|309.72|312.12|309.72|312.12|309.72|0
1654629780000|2022-06-07 19:23:00|312.25|309.85|312.38|309.98|312.51|310.11|312.25|309.85|0
1654629790000|2022-06-07 19:23:10|312.25|309.85|312.64|310.24|312.64|310.24|312.25|309.85|0
1654629800000|2022-06-07 19:23:20|312.77|310.37|313.03|310.63|313.03|310.63|312.77|310.37|0
1654629810000|2022-06-07 19:23:30|312.9|310.5|313.03|310.63|313.03|310.63|312.9|310.5|0
1654629820000|2022-06-07 19:23:40|312.9|310.5|312.9|310.5|312.9|310.5|312.9|310.5|0
1654629830000|2022-06-07 19:23:50|313.03|310.63|312.9|310.5|313.03|310.63|312.9|310.5|0
1654629840000|2022-06-07 19:24:00|312.77|310.37|313.16|310.76|313.16|310.76|312.77|310.37|0
1654629850000|2022-06-07 19:24:10|313.29|310.89|313.68|311.28|313.68|311.28|313.29|310.89|0
1654629860000|2022-06-07 19:24:20|314.07|311.67|314.07|311.67|314.07|311.67|313.94|311.54|0
1654629870000|2022-06-07 19:24:30|313.94|311.54|313.94|311.54|314.07|311.67|313.94|311.54|0
1654629880000|2022-06-07 19:24:40|313.68|311.28|313.81|311.41|313.81|311.41|313.68|311.28|0
1654629890000|2022-06-07 19:24:50|313.29|310.89|313.16|310.76|313.29|310.89|313.16|310.76|0
1654629900000|2022-06-07 19:25:00|312.9|310.5|313.03|310.63|313.03|310.63|312.9|310.5|0
1654629910000|2022-06-07 19:25:10|312.9|310.5|313.16|310.76|313.16|310.76|312.84|310.44|0
1654629920000|2022-06-07 19:25:20|313.55|311.15|313.68|311.28|313.68|311.28|313.55|311.15|0
1654629930000|2022-06-07 19:25:30|313.55|311.15|313.81|311.41|313.81|311.41|313.55|311.15|0
1654629940000|2022-06-07 19:25:40|313.68|311.28|313.55|311.15|313.68|311.28|313.55|311.15|0
1654629950000|2022-06-07 19:25:50|313.42|311.02|313.16|310.76|313.42|311.02|313.16|310.76|0
1654629960000|2022-06-07 19:26:00|313.03|310.63|312.9|310.5|313.03|310.63|312.9|310.5|0
1654629970000|2022-06-07 19:26:10|312.77|310.37|312.77|310.37|312.77|310.37|312.64|310.24|0
1654629980000|2022-06-07 19:26:20|313.03|310.63|313.16|310.76|313.16|310.76|312.9|310.5|0
1654629990000|2022-06-07 19:26:30|313.1|310.7|313.29|310.89|313.29|310.89|313.1|310.7|0
1654630000000|2022-06-07 19:26:40|313.16|310.76|312.77|310.37|313.16|310.76|312.77|310.37|0
1654630010000|2022-06-07 19:26:50|312.64|310.24|312.64|310.24|312.77|310.37|312.64|310.24|0
1654630020000|2022-06-07 19:27:00|312.51|310.11|312.51|310.11|312.51|310.11|312.51|310.11|0
1654630030000|2022-06-07 19:27:10|312.64|310.24|313.03|310.63|313.03|310.63|312.64|310.24|0
1654630040000|2022-06-07 19:27:20|313.16|310.76|313.29|310.89|313.29|310.89|313.16|310.76|0
1654630050000|2022-06-07 19:27:30|313.16|310.76|313.03|310.63|313.16|310.76|313.03|310.63|0
1654630060000|2022-06-07 19:27:40|312.9|310.5|312.9|310.5|313.03|310.63|312.9|310.5|0
1654630070000|2022-06-07 19:27:50|313.03|310.63|312.9|310.5|313.03|310.63|312.9|310.5|0
1654630080000|2022-06-07 19:28:00|312.77|310.37|313.03|310.63|313.03|310.63|312.77|310.37|0
1654630090000|2022-06-07 19:28:10|312.77|310.37|312.77|310.37|312.77|310.37|312.64|310.24|0
1654630100000|2022-06-07 19:28:20|312.9|310.5|313.16|310.76|313.16|310.76|312.9|310.5|0
1654630110000|2022-06-07 19:28:30|313.03|310.63|313.16|310.76|313.16|310.76|313.03|310.63|0
1654630120000|2022-06-07 19:28:40|313.29|310.89|313.16|310.76|313.29|310.89|312.9|310.5|0
1654630130000|2022-06-07 19:28:50|312.9|310.5|312.64|310.24|312.9|310.5|312.64|310.24|0
1654630140000|2022-06-07 19:29:00|312.51|310.11|312.38|309.98|312.51|310.11|312.38|309.98|0
1654630150000|2022-06-07 19:29:10|312.51|310.11|312.38|309.98|312.51|310.11|312.38|309.98|0
1654630160000|2022-06-07 19:29:20|312.51|310.11|312.51|310.11|312.51|310.11|312.38|309.98|0
1654630170000|2022-06-07 19:29:30|312.38|309.98|312.51|310.11|312.51|310.11|312.25|309.85|0
1654630180000|2022-06-07 19:29:40|312.45|310.05|312.51|310.11|312.51|310.11|312.38|309.98|0
1654630190000|2022-06-07 19:29:50|312.64|310.24|312.77|310.37|312.77|310.37|312.51|310.11|0
1654630200000|2022-06-07 19:30:00|312.9|310.5|313.03|310.63|313.29|310.89|312.9|310.5|0
1654630210000|2022-06-07 19:30:10|312.64|310.24|312.77|310.37|312.77|310.37|312.51|310.11|0
1654630220000|2022-06-07 19:30:20|313.03|310.63|312.77|310.37|313.03|310.63|312.77|310.37|0
1654630230000|2022-06-07 19:30:30|312.9|310.5|312.77|310.37|312.9|310.5|312.77|310.37|0
1654630240000|2022-06-07 19:30:40|312.64|310.24|312.64|310.24|312.64|310.24|312.51|310.11|0
1654630250000|2022-06-07 19:30:50|312.51|310.11|312.64|310.24|312.64|310.24|312.51|310.11|0
1654630260000|2022-06-07 19:31:00|312.38|309.98|312.25|309.85|312.38|309.98|312.25|309.85|0
1654630270000|2022-06-07 19:31:10|312.12|309.72|311.73|309.33|312.12|309.72|311.73|309.33|0
1654630280000|2022-06-07 19:31:20|311.6|309.2|311.86|309.46|311.99|309.59|311.6|309.2|0
1654630290000|2022-06-07 19:31:30|311.73|309.33|311.73|309.33|311.73|309.33|311.6|309.2|0
1654630300000|2022-06-07 19:31:40|311.86|309.46|311.86|309.46|311.99|309.59|311.86|309.46|0
1654630310000|2022-06-07 19:31:50|311.99|309.59|312.12|309.72|312.25|309.85|311.99|309.59|0
1654630320000|2022-06-07 19:32:00|312.25|309.85|312.25|309.85|312.38|309.98|312.25|309.85|0
1654630330000|2022-06-07 19:32:10|312.38|309.98|312.12|309.72|312.38|309.98|312.12|309.72|0
1654630340000|2022-06-07 19:32:20|312.19|309.79|311.86|309.46|312.19|309.79|311.86|309.46|0
1654630350000|2022-06-07 19:32:30|311.6|309.2|311.47|309.07|311.6|309.2|311.47|309.07|0
1654630360000|2022-06-07 19:32:40|311.6|309.2|311.6|309.2|311.6|309.2|311.47|309.07|0
1654630370000|2022-06-07 19:32:50|311.47|309.07|311.86|309.46|311.86|309.46|311.47|309.07|0
1654630380000|2022-06-07 19:33:00|311.73|309.33|311.86|309.46|311.99|309.59|311.73|309.33|0
1654630390000|2022-06-07 19:33:10|312.12|309.72|311.6|309.2|312.12|309.72|311.6|309.2|0
1654630400000|2022-06-07 19:33:20|311.73|309.33|311.67|309.27|311.73|309.33|311.6|309.2|0
1654630410000|2022-06-07 19:33:30|311.86|309.46|313.81|311.41|313.81|311.41|311.6|309.2|0
1654630420000|2022-06-07 19:33:40|311.41|309.01|311.67|309.27|311.67|309.27|311.41|309.01|0
1654630430000|2022-06-07 19:33:50|311.8|309.4|312.39|309.99|312.39|309.99|311.8|309.4|0
1654630440000|2022-06-07 19:34:00|312.13|309.73|312.13|309.73|312.13|309.73|311.87|309.47|0
1654630450000|2022-06-07 19:34:10|312|309.6|312.26|309.86|312.26|309.86|312|309.6|0
1654630460000|2022-06-07 19:34:20|312.13|309.73|311.61|309.21|312.13|309.73|311.61|309.21|0
1654630470000|2022-06-07 19:34:30|311.48|309.08|310.58|308.18|311.48|309.08|310.58|308.18|0
1654630480000|2022-06-07 19:34:40|310.71|308.31|310.71|308.31|310.71|308.31|310.71|308.31|0
1654630490000|2022-06-07 19:34:50|310.58|308.18|310.58|308.18|310.58|308.18|310.45|308.05|0
1654630500000|2022-06-07 19:35:00|310.71|308.31|310.83|308.43|310.83|308.43|310.71|308.31|0
1654630510000|2022-06-07 19:35:10|310.71|308.31|310.83|308.43|310.83|308.43|310.71|308.31|0
1654630520000|2022-06-07 19:35:20|310.96|308.56|310.71|308.31|310.96|308.56|310.71|308.31|0
1654630530000|2022-06-07 19:35:30|310.58|308.18|310.32|307.92|310.58|308.18|310.32|307.92|0
1654630550000|2022-06-07 19:35:50|310.45|308.05|310.32|307.92|310.45|308.05|310.32|307.92|0
1654630560000|2022-06-07 19:36:00|310.19|307.79|310.19|307.79|310.19|307.79|310.19|307.79|0
1654630570000|2022-06-07 19:36:10|310.06|307.66|310.7|308.3|310.7|308.3|310.06|307.66|0
1654630580000|2022-06-07 19:36:20|310.58|308.18|310.19|307.79|310.7|308.3|310.19|307.79|0
1654630590000|2022-06-07 19:36:30|310.32|307.92|310.19|307.79|310.32|307.92|310.19|307.79|0
1654630600000|2022-06-07 19:36:40|310.32|307.92|310.06|307.66|310.32|307.92|309.93|307.53|0
1654630610000|2022-06-07 19:36:50|309.93|307.53|310.06|307.66|310.06|307.66|309.93|307.53|0
1654630620000|2022-06-07 19:37:00|310.19|307.79|309.93|307.53|310.19|307.79|309.93|307.53|0
1654630630000|2022-06-07 19:37:10|309.8|307.4|309.67|307.27|309.93|307.53|309.67|307.27|0
1654630640000|2022-06-07 19:37:20|309.8|307.4|309.03|306.63|309.8|307.4|309.03|306.63|0
1654630650000|2022-06-07 19:37:30|308.9|306.5|308.77|306.37|308.9|306.5|308.77|306.37|0
1654630660000|2022-06-07 19:37:40|308.64|306.24|308.64|306.24|308.64|306.24|308.64|306.24|0
1654630670000|2022-06-07 19:37:50|308.77|306.37|308.64|306.24|308.77|306.37|308.64|306.24|0
1654630680000|2022-06-07 19:38:00|308.77|306.37|309.03|306.63|309.03|306.63|308.77|306.37|0
1654630690000|2022-06-07 19:38:10|309.09|306.69|309.03|306.63|309.09|306.69|308.9|306.5|0
1654630700000|2022-06-07 19:38:20|309.28|306.88|309.54|307.14|309.54|307.14|309.28|306.88|0
1654630710000|2022-06-07 19:38:30|309.41|307.01|309.54|307.14|309.54|307.14|309.41|307.01|0
1654630720000|2022-06-07 19:38:40|309.48|307.08|309.41|307.01|309.54|307.14|309.41|307.01|0
1654630730000|2022-06-07 19:38:50|309.16|306.76|309.28|306.88|309.41|307.01|309.16|306.76|0
1654630740000|2022-06-07 19:39:00|309.41|307.01|309.28|306.88|309.41|307.01|309.28|306.88|0
1654630750000|2022-06-07 19:39:10|309.16|306.76|309.03|306.63|309.16|306.76|309.03|306.63|0
1654630760000|2022-06-07 19:39:20|308.9|306.5|309.03|306.63|309.16|306.76|308.9|306.5|0
1654630770000|2022-06-07 19:39:30|308.9|306.5|309.03|306.63|309.03|306.63|308.9|306.5|0
1654630780000|2022-06-07 19:39:40|308.9|306.5|308.77|306.37|308.9|306.5|308.77|306.37|0
1654630790000|2022-06-07 19:39:50|308.64|306.24|308.64|306.24|308.77|306.37|308.64|306.24|0
1654630800000|2022-06-07 19:40:00|308.51|306.11|308.38|305.98|308.51|306.11|308.38|305.98|0
1654630810000|2022-06-07 19:40:10|308.51|306.11|308.51|306.11|308.51|306.11|308.51|306.11|0
1654630820000|2022-06-07 19:40:20|308.38|305.98|308.13|305.73|308.38|305.98|308.13|305.73|0
1654630830000|2022-06-07 19:40:30|308.06|305.66|308.13|305.73|308.13|305.73|308.06|305.66|0
1654630850000|2022-06-07 19:40:50|308.38|305.98|308.38|305.98|308.38|305.98|308.38|305.98|0
1654630860000|2022-06-07 19:41:00|308.25|305.85|308.25|305.85|308.25|305.85|308|305.6|0
1654630870000|2022-06-07 19:41:10|308|305.6|308|305.6|308|305.6|308|305.6|0
1654630880000|2022-06-07 19:41:20|308.13|305.73|308.25|305.85|308.25|305.85|308|305.6|0
1654630890000|2022-06-07 19:41:30|308.13|305.73|308.25|305.85|308.25|305.85|308.13|305.73|0
1654630900000|2022-06-07 19:41:40|308.38|305.98|308.38|305.98|308.51|306.11|308.38|305.98|0
1654630910000|2022-06-07 19:41:50|308.64|306.24|308.51|306.11|308.64|306.24|308.51|306.11|0
1654630920000|2022-06-07 19:42:00|308.64|306.24|308.38|305.98|308.64|306.24|308.38|305.98|0
1654630930000|2022-06-07 19:42:10|308.25|305.85|308.51|306.11|308.51|306.11|308.25|305.85|0
1654630940000|2022-06-07 19:42:20|308.64|306.24|308.64|306.24|308.64|306.24|308.51|306.11|0
1654630950000|2022-06-07 19:42:30|308.77|306.37|309.22|306.82|309.22|306.82|308.77|306.37|0
1654630960000|2022-06-07 19:42:40|309.41|307.01|309.15|306.75|309.41|307.01|309.15|306.75|0
1654630970000|2022-06-07 19:42:50|309.02|306.62|309.02|306.62|309.15|306.75|308.9|306.5|0
1654630980000|2022-06-07 19:43:00|309.15|306.75|309.15|306.75|309.28|306.88|309.15|306.75|0
1654630990000|2022-06-07 19:43:10|309.28|306.88|309.28|306.88|309.28|306.88|309.28|306.88|0
1654631000000|2022-06-07 19:43:20|309.41|307.01|309.41|307.01|309.41|307.01|309.41|307.01|0
1654631010000|2022-06-07 19:43:30|309.28|306.88|309.8|307.4|309.8|307.4|309.28|306.88|0
1654631020000|2022-06-07 19:43:40|309.93|307.53|309.54|307.14|309.93|307.53|309.54|307.14|0
1654631030000|2022-06-07 19:43:50|309.48|307.08|309.74|307.34|309.8|307.4|309.48|307.08|0
1654631040000|2022-06-07 19:44:00|309.67|307.27|309.28|306.88|309.93|307.53|309.28|306.88|0
1654631050000|2022-06-07 19:44:10|309.41|307.01|309.02|306.62|309.41|307.01|309.02|306.62|0
1654631060000|2022-06-07 19:44:20|309.15|306.75|308.96|306.56|309.15|306.75|308.96|306.56|0
1654631070000|2022-06-07 19:44:30|308.77|306.37|308.77|306.37|308.77|306.37|308.64|306.24|0
1654631080000|2022-06-07 19:44:40|308.64|306.24|308.77|306.37|308.77|306.37|308.64|306.24|0
1654631090000|2022-06-07 19:44:50|308.64|306.24|308.9|306.5|308.9|306.5|308.64|306.24|0
1654631100000|2022-06-07 19:45:00|308.64|306.24|308.9|306.5|308.9|306.5|308.64|306.24|0
1654631110000|2022-06-07 19:45:10|309.28|306.88|309.02|306.62|309.28|306.88|308.9|306.5|0
1654631120000|2022-06-07 19:45:20|308.9|306.5|308.77|306.37|308.9|306.5|308.64|306.24|0
1654631130000|2022-06-07 19:45:30|308.64|306.24|308.51|306.11|308.64|306.24|308.51|306.11|0
1654631140000|2022-06-07 19:45:40|308.25|305.85|308.51|306.11|308.51|306.11|308.25|305.85|0
1654631150000|2022-06-07 19:45:50|308.38|305.98|308.51|306.11|308.51|306.11|308.38|305.98|0
1654631160000|2022-06-07 19:46:00|308.38|305.98|308.51|306.11|308.64|306.24|308.38|305.98|0
1654631170000|2022-06-07 19:46:10|308.64|306.24|308.64|306.24|308.64|306.24|308.51|306.11|0
1654631180000|2022-06-07 19:46:20|308.51|306.11|308.25|305.85|308.51|306.11|308.25|305.85|0
1654631190000|2022-06-07 19:46:30|308.38|305.98|308.32|305.92|308.38|305.98|308.32|305.92|0
1654631200000|2022-06-07 19:46:40|308.12|305.72|307.99|305.59|308.12|305.72|307.99|305.59|0
1654631210000|2022-06-07 19:46:50|308.12|305.72|308.12|305.72|308.25|305.85|308.12|305.72|0
1654631220000|2022-06-07 19:47:00|308.51|306.11|308.12|305.72|308.51|306.11|308.12|305.72|0
1654631230000|2022-06-07 19:47:10|307.99|305.59|308.25|305.85|308.25|305.85|307.99|305.59|0
1654631240000|2022-06-07 19:47:20|308.38|305.98|308.25|305.85|308.38|305.98|308.25|305.85|0
1654631250000|2022-06-07 19:47:30|308.38|305.98|308.64|306.24|308.64|306.24|308.25|305.85|0
1654631260000|2022-06-07 19:47:40|308.77|306.37|308.38|305.98|308.77|306.37|308.38|305.98|0
1654631270000|2022-06-07 19:47:50|308.12|305.72|308.12|305.72|308.12|305.72|307.87|305.47|0
1654631280000|2022-06-07 19:48:00|307.99|305.59|307.74|305.34|307.99|305.59|307.74|305.34|0
1654631290000|2022-06-07 19:48:10|307.87|305.47|307.74|305.34|307.87|305.47|307.74|305.34|0
1654631300000|2022-06-07 19:48:20|307.87|305.47|307.87|305.47|307.87|305.47|307.87|305.47|0
1654631310000|2022-06-07 19:48:30|307.74|305.34|307.74|305.34|307.86|305.46|307.61|305.21|0
1654631320000|2022-06-07 19:48:40|307.86|305.46|307.86|305.46|307.86|305.46|307.74|305.34|0
1654631330000|2022-06-07 19:48:50|307.99|305.59|308.12|305.72|308.12|305.72|307.99|305.59|0
1654631340000|2022-06-07 19:49:00|307.86|305.46|307.74|305.34|307.99|305.59|307.74|305.34|0
1654631350000|2022-06-07 19:49:10|307.61|305.21|307.61|305.21|307.61|305.21|307.48|305.08|0
1654631360000|2022-06-07 19:49:20|307.48|305.08|307.48|305.08|307.48|305.08|307.48|305.08|0
1654631370000|2022-06-07 19:49:30|307.22|304.82|307.35|304.95|307.35|304.95|307.22|304.82|0
1654631380000|2022-06-07 19:49:40|307.22|304.82|306.84|304.44|307.22|304.82|306.84|304.44|0
1654631390000|2022-06-07 19:49:50|306.97|304.57|307.09|304.69|307.22|304.82|306.97|304.57|0
1654631400000|2022-06-07 19:50:00|307.22|304.82|307.09|304.69|307.61|305.21|306.58|304.18|0
1654631410000|2022-06-07 19:50:10|306.45|304.05|305.94|303.54|306.45|304.05|305.94|303.54|0
1654631420000|2022-06-07 19:50:20|306.07|303.67|306.33|303.93|306.33|303.93|306.07|303.67|0
1654631430000|2022-06-07 19:50:30|306.07|303.67|306.58|304.18|306.58|304.18|305.94|303.54|0
1654631440000|2022-06-07 19:50:40|306.84|304.44|306.97|304.57|306.97|304.57|306.84|304.44|0
1654631450000|2022-06-07 19:50:50|307.22|304.82|307.22|304.82|307.48|305.08|306.97|304.57|0
1654631460000|2022-06-07 19:51:00|307.48|305.08|306.97|304.57|307.74|305.34|306.97|304.57|0
1654631470000|2022-06-07 19:51:10|307.09|304.69|307.35|304.95|307.35|304.95|307.09|304.69|0
1654631480000|2022-06-07 19:51:20|307.09|304.69|307.74|305.34|307.74|305.34|307.09|304.69|0
1654631490000|2022-06-07 19:51:30|307.99|305.59|308.12|305.72|308.12|305.72|307.86|305.46|0
1654631500000|2022-06-07 19:51:40|307.86|305.46|307.99|305.59|308.12|305.72|307.86|305.46|0
1654631510000|2022-06-07 19:51:50|307.86|305.46|307.35|304.95|307.86|305.46|307.35|304.95|0
1654631520000|2022-06-07 19:52:00|306.97|304.57|306.97|304.57|306.97|304.57|306.71|304.31|0
1654631530000|2022-06-07 19:52:10|306.71|304.31|305.94|303.54|306.71|304.31|305.94|303.54|0
1654631540000|2022-06-07 19:52:20|306.07|303.67|306.2|303.8|306.2|303.8|306.07|303.67|0
1654631550000|2022-06-07 19:52:30|306.07|303.67|306.71|304.31|306.71|304.31|306.07|303.67|0
1654631560000|2022-06-07 19:52:40|306.84|304.44|306.84|304.44|306.84|304.44|306.84|304.44|0
1654631570000|2022-06-07 19:52:50|306.32|303.92|306.58|304.18|306.58|304.18|306.32|303.92|0
1654631580000|2022-06-07 19:53:00|306.71|304.31|306.32|303.92|306.71|304.31|306.32|303.92|0
1654631590000|2022-06-07 19:53:10|306.45|304.05|306.58|304.18|306.71|304.31|306.45|304.05|0
1654631600000|2022-06-07 19:53:20|306.45|304.05|307.09|304.69|307.09|304.69|306.45|304.05|0
1654631610000|2022-06-07 19:53:30|307.35|304.95|307.61|305.21|307.73|305.33|307.35|304.95|0
1654631620000|2022-06-07 19:53:40|307.48|305.08|307.73|305.33|307.73|305.33|307.48|305.08|0
1654631630000|2022-06-07 19:53:50|307.61|305.21|307.48|305.08|307.73|305.33|307.48|305.08|0
1654631640000|2022-06-07 19:54:00|307.73|305.33|307.35|304.95|307.73|305.33|307.35|304.95|0
1654631650000|2022-06-07 19:54:10|307.09|304.69|307.09|304.69|307.35|304.95|307.09|304.69|0
1654631660000|2022-06-07 19:54:20|307.03|304.63|307.09|304.69|307.09|304.69|307.03|304.63|0
1654631670000|2022-06-07 19:54:30|306.96|304.56|307.09|304.69|307.09|304.69|306.96|304.56|0
1654631680000|2022-06-07 19:54:40|306.2|303.8|306.2|303.8|306.32|303.92|306.2|303.8|0
1654631690000|2022-06-07 19:54:50|306.07|303.67|306.45|304.05|306.45|304.05|306.07|303.67|0
1654631700000|2022-06-07 19:55:00|306.58|304.18|306.32|303.92|306.58|304.18|306.07|303.67|0
1654631710000|2022-06-07 19:55:10|306.58|304.18|307.22|304.82|307.22|304.82|306.32|303.92|0
1654631720000|2022-06-07 19:55:20|307.48|305.08|307.6|305.2|307.6|305.2|307.48|305.08|0
1654631730000|2022-06-07 19:55:30|307.54|305.14|307.48|305.08|307.54|305.14|307.35|304.95|0
1654631740000|2022-06-07 19:55:40|307.16|304.76|306.71|304.31|307.16|304.76|306.71|304.31|0
1654631750000|2022-06-07 19:55:50|306.58|304.18|306.71|304.31|306.71|304.31|306.58|304.18|0
1654631760000|2022-06-07 19:56:00|306.58|304.18|306.58|304.18|306.71|304.31|306.58|304.18|0
1654631770000|2022-06-07 19:56:10|306.71|304.31|307.48|305.08|307.48|305.08|306.71|304.31|0
1654631780000|2022-06-07 19:56:20|307.6|305.2|307.73|305.33|307.73|305.33|307.6|305.2|0
1654631790000|2022-06-07 19:56:30|307.6|305.2|307.48|305.08|307.6|305.2|307.48|305.08|0
1654631800000|2022-06-07 19:56:40|307.73|305.33|307.6|305.2|307.73|305.33|307.48|305.08|0
1654631810000|2022-06-07 19:56:50|307.73|305.33|307.73|305.33|307.73|305.33|307.73|305.33|0
1654631820000|2022-06-07 19:57:00|307.6|305.2|307.73|305.33|307.73|305.33|307.6|305.2|0
1654631840000|2022-06-07 19:57:20|307.6|305.2|307.6|305.2|307.6|305.2|307.6|305.2|0
1654631850000|2022-06-07 19:57:30|307.48|305.08|307.73|305.33|307.73|305.33|307.48|305.08|0
1654631860000|2022-06-07 19:57:40|307.6|305.2|307.48|305.08|307.6|305.2|307.48|305.08|0
1654631870000|2022-06-07 19:57:50|307.6|305.2|307.48|305.08|307.6|305.2|307.48|305.08|0
1654631880000|2022-06-07 19:58:00|307.6|305.2|307.73|305.33|307.73|305.33|307.6|305.2|0
1654631900000|2022-06-07 19:58:20|307.86|305.46|307.35|304.95|307.86|305.46|307.35|304.95|0
1654631910000|2022-06-07 19:58:30|307.09|304.69|307.6|305.2|307.6|305.2|307.09|304.69|0
1654631920000|2022-06-07 19:58:40|307.48|305.08|307.99|305.59|307.99|305.59|307.48|305.08|0
1654631930000|2022-06-07 19:58:50|307.86|305.46|307.73|305.33|307.86|305.46|307.73|305.33|0
1654631940000|2022-06-07 19:59:00|307.47|305.07|307.99|305.59|307.99|305.59|307.47|305.07|0
1654631950000|2022-06-07 19:59:10|308.37|305.97|308.25|305.85|308.37|305.97|307.99|305.59|0
1654631960000|2022-06-07 19:59:20|308.5|306.1|308.5|306.1|308.5|306.1|308.37|305.97|0
1654631970000|2022-06-07 19:59:30|308.37|305.97|308.37|305.97|308.37|305.97|308.12|305.72|0
1654631980000|2022-06-07 19:59:40|307.99|305.59|308.5|306.1|308.5|306.1|307.86|305.46|0
1654631990000|2022-06-07 19:59:50|308.25|305.85|308.76|306.36|308.76|306.36|308.25|305.85|0
1654632000000|2022-06-07 20:00:00|308.24|305.84|309.92|307.52|309.92|307.52|308.24|305.84|0
1654632010000|2022-06-07 20:00:10|310.31|307.91|310.82|308.42|310.82|308.42|309.92|307.52|0
1654632020000|2022-06-07 20:00:20|310.31|307.91|310.18|307.78|310.31|307.91|310.05|307.65|0
1654632030000|2022-06-07 20:00:30|310.31|307.91|310.69|308.29|310.69|308.29|310.31|307.91|0
1654632040000|2022-06-07 20:00:40|310.82|308.42|310.95|308.55|310.95|308.55|310.82|308.42|0
1654632050000|2022-06-07 20:00:50|311.08|308.68|311.34|308.94|311.47|309.07|310.95|308.55|0
1654632060000|2022-06-07 20:01:00|311.47|309.07|311.47|309.07|311.6|309.2|311.47|309.07|0
1654632070000|2022-06-07 20:01:10|311.34|308.94|310.31|307.91|311.34|308.94|310.31|307.91|0
1654632080000|2022-06-07 20:01:20|310.69|308.29|310.82|308.42|310.95|308.55|310.69|308.29|0
1654632090000|2022-06-07 20:01:30|311.08|308.68|311.21|308.81|311.21|308.81|311.08|308.68|0
1654632100000|2022-06-07 20:01:40|311.08|308.68|311.21|308.81|311.21|308.81|311.08|308.68|0
1654632110000|2022-06-07 20:01:50|311.08|308.68|311.21|308.81|311.21|308.81|310.95|308.55|0
1654632120000|2022-06-07 20:02:00|311.08|308.68|311.08|308.68|311.08|308.68|310.95|308.55|0
1654632130000|2022-06-07 20:02:10|310.95|308.55|310.95|308.55|310.95|308.55|310.95|308.55|0
1654632140000|2022-06-07 20:02:20|310.82|308.42|310.82|308.42|310.82|308.42|310.82|308.42|0
1654632150000|2022-06-07 20:02:30|310.95|308.55|311.21|308.81|311.21|308.81|310.95|308.55|0
1654632160000|2022-06-07 20:02:40|311.34|308.94|310.95|308.55|311.34|308.94|310.95|308.55|0
1654632170000|2022-06-07 20:02:50|310.82|308.42|310.95|308.55|310.95|308.55|310.82|308.42|0
1654632180000|2022-06-07 20:03:00|310.82|308.42|310.82|308.42|310.82|308.42|310.82|308.42|0
1654632190000|2022-06-07 20:03:10|310.95|308.55|310.95|308.55|310.95|308.55|310.95|308.55|0
1654632200000|2022-06-07 20:03:20|310.82|308.42|310.69|308.29|310.82|308.42|310.69|308.29|0
1654632210000|2022-06-07 20:03:30|310.82|308.42|310.56|308.16|310.82|308.42|310.56|308.16|0
1654632220000|2022-06-07 20:03:40|310.69|308.29|310.69|308.29|310.69|308.29|310.56|308.16|0
1654632230000|2022-06-07 20:03:50|310.82|308.42|311.08|308.68|311.08|308.68|310.82|308.42|0
1654632240000|2022-06-07 20:04:00|310.95|308.55|311.08|308.68|311.08|308.68|310.95|308.55|0
1654632250000|2022-06-07 20:04:10|310.82|308.42|310.82|308.42|310.95|308.55|310.82|308.42|0
1654632260000|2022-06-07 20:04:20|310.69|308.29|310.69|308.29|310.69|308.29|310.69|308.29|0
1654632270000|2022-06-07 20:04:30|310.56|308.16|310.56|308.16|310.56|308.16|310.56|308.16|0
1654632280000|2022-06-07 20:04:40|310.69|308.29|310.69|308.29|310.69|308.29|310.69|308.29|0
1654632290000|2022-06-07 20:04:50|310.82|308.42|310.82|308.42|310.82|308.42|310.69|308.29|0
1654632320000|2022-06-07 20:05:20|310.69|308.29|310.82|308.42|310.95|308.55|310.69|308.29|0
1654632330000|2022-06-07 20:05:30|310.95|308.55|310.95|308.55|310.95|308.55|310.95|308.55|0
1654632340000|2022-06-07 20:05:40|311.08|308.68|310.95|308.55|311.08|308.68|310.95|308.55|0
1654632350000|2022-06-07 20:05:50|310.82|308.42|310.95|308.55|310.95|308.55|310.82|308.42|0
1654632360000|2022-06-07 20:06:00|310.82|308.42|310.69|308.29|310.82|308.42|310.69|308.29|0
1654632370000|2022-06-07 20:06:10|310.63|308.23|310.43|308.03|310.63|308.23|310.43|308.03|0
1654632400000|2022-06-07 20:06:40|310.37|307.97|310.43|308.03|310.43|308.03|310.37|307.97|0
1654632420000|2022-06-07 20:07:00|310.37|307.97|310.43|308.03|310.43|308.03|310.37|307.97|0
1654632430000|2022-06-07 20:07:10|310.56|308.16|310.56|308.16|310.56|308.16|310.56|308.16|0
1654632440000|2022-06-07 20:07:20|310.5|308.1|310.56|308.16|310.56|308.16|310.43|308.03|0
1654632450000|2022-06-07 20:07:30|310.43|308.03|310.56|308.16|310.56|308.16|310.43|308.03|0
1654632470000|2022-06-07 20:07:50|310.69|308.29|310.56|308.16|310.69|308.29|310.56|308.16|0
1654632480000|2022-06-07 20:08:00|310.82|308.42|310.95|308.55|310.95|308.55|310.82|308.42|0
1654632490000|2022-06-07 20:08:10|310.82|308.42|310.82|308.42|310.95|308.55|310.82|308.42|0
1654632500000|2022-06-07 20:08:20|310.95|308.55|310.82|308.42|310.95|308.55|310.82|308.42|0
1654632510000|2022-06-07 20:08:30|310.69|308.29|310.69|308.29|310.69|308.29|310.56|308.16|0
1654632520000|2022-06-07 20:08:40|310.56|308.16|310.56|308.16|310.56|308.16|310.56|308.16|0
1654632530000|2022-06-07 20:08:50|310.43|308.03|310.43|308.03|310.43|308.03|310.43|308.03|0
1654632540000|2022-06-07 20:09:00|310.3|307.9|310.3|307.9|310.3|307.9|310.3|307.9|0
1654632550000|2022-06-07 20:09:10|310.17|307.77|310.17|307.77|310.17|307.77|310.17|307.77|0
1654632560000|2022-06-07 20:09:20|309.91|307.51|309.91|307.51|309.91|307.51|309.79|307.39|0
1654632570000|2022-06-07 20:09:30|309.98|307.58|309.91|307.51|309.98|307.58|309.91|307.51|0
1654632580000|2022-06-07 20:09:40|310.04|307.64|310.04|307.64|310.04|307.64|310.04|307.64|0
1654632590000|2022-06-07 20:09:50|310.17|307.77|310.17|307.77|310.17|307.77|310.17|307.77|0
1654632600000|2022-06-07 20:10:00|310.3|307.9|310.3|307.9|310.3|307.9|310.3|307.9|0
1654632640000|2022-06-07 20:10:40|310.17|307.77|310.17|307.77|310.17|307.77|310.17|307.77|0
1654632650000|2022-06-07 20:10:50|310.3|307.9|310.3|307.9|310.3|307.9|310.3|307.9|0
1654632660000|2022-06-07 20:11:00|310.17|307.77|310.17|307.77|310.17|307.77|310.17|307.77|0
1654632680000|2022-06-07 20:11:20|310.3|307.9|310.3|307.9|310.3|307.9|310.3|307.9|0
1654632690000|2022-06-07 20:11:30|310.17|307.77|310.17|307.77|310.17|307.77|310.17|307.77|0
1654632720000|2022-06-07 20:12:00|310.04|307.64|310.04|307.64|310.04|307.64|310.04|307.64|0
1654632740000|2022-06-07 20:12:20|309.91|307.51|309.91|307.51|309.91|307.51|309.91|307.51|0
1654632770000|2022-06-07 20:12:50|310.04|307.64|310.04|307.64|310.04|307.64|310.04|307.64|0
1654632780000|2022-06-07 20:13:00|310.17|307.77|310.3|307.9|310.3|307.9|310.17|307.77|0
1654632800000|2022-06-07 20:13:20|310.17|307.77|310.17|307.77|310.17|307.77|310.17|307.77|0
1654632810000|2022-06-07 20:13:30|310.04|307.64|310.04|307.64|310.04|307.64|310.04|307.64|0
1654632820000|2022-06-07 20:13:40|310.17|307.77|310.17|307.77|310.17|307.77|310.17|307.77|0
1654632830000|2022-06-07 20:13:50|310.04|307.64|310.17|307.77|310.17|307.77|310.04|307.64|0
1654632840000|2022-06-07 20:14:00|310.3|307.9|310.3|307.9|310.3|307.9|310.3|307.9|0
1654632880000|2022-06-07 20:14:40|310.17|307.77|310.17|307.77|310.3|307.9|310.17|307.77|0
1654632890000|2022-06-07 20:14:50|310.3|307.9|310.3|307.9|310.3|307.9|310.3|307.9|0
1654632910000|2022-06-07 20:15:10|310.5|307.7|310.5|307.7|310.5|307.7|310.5|307.7|0
1654632960000|2022-06-07 20:16:00|310.37|307.57|310.37|307.57|310.37|307.57|310.37|307.57|0
1654632970000|2022-06-07 20:16:10|310.5|307.7|310.5|307.7|310.5|307.7|310.5|307.7|0
1654633040000|2022-06-07 20:17:20|310.89|308.09|310.89|308.09|310.89|308.09|310.89|308.09|0
1654633050000|2022-06-07 20:17:30|311.01|308.21|310.89|308.09|311.01|308.21|310.89|308.09|0
1654633060000|2022-06-07 20:17:40|311.01|308.21|311.14|308.34|311.14|308.34|310.89|308.09|0
1654633070000|2022-06-07 20:17:50|311.27|308.47|311.27|308.47|311.27|308.47|311.27|308.47|0
1654633080000|2022-06-07 20:18:00|311.4|308.6|311.4|308.6|311.53|308.73|311.4|308.6|0
1654633090000|2022-06-07 20:18:10|311.27|308.47|311.27|308.47|311.4|308.6|311.27|308.47|0
1654633120000|2022-06-07 20:18:40|311.14|308.34|311.14|308.34|311.14|308.34|311.14|308.34|0
1654633130000|2022-06-07 20:18:50|311.01|308.21|311.14|308.34|311.14|308.34|311.01|308.21|0
1654633140000|2022-06-07 20:19:00|311.27|308.47|311.14|308.34|311.27|308.47|311.14|308.34|0
1654633150000|2022-06-07 20:19:10|311.01|308.21|311.01|308.21|311.01|308.21|311.01|308.21|0
1654633170000|2022-06-07 20:19:30|310.88|308.08|311.01|308.21|311.01|308.21|310.88|308.08|0
1654633180000|2022-06-07 20:19:40|310.88|308.08|311.14|308.34|311.14|308.34|310.88|308.08|0
1654633190000|2022-06-07 20:19:50|311.27|308.47|311.27|308.47|311.27|308.47|311.27|308.47|0
1654633200000|2022-06-07 20:20:00|311.14|308.34|310.88|308.08|311.14|308.34|310.88|308.08|0
1654633210000|2022-06-07 20:20:10|310.75|307.95|310.75|307.95|310.75|307.95|310.75|307.95|0
1654633230000|2022-06-07 20:20:30|310.63|307.83|310.5|307.7|310.63|307.83|310.5|307.7|0
1654633240000|2022-06-07 20:20:40|310.63|307.83|310.75|307.95|310.75|307.95|310.63|307.83|0
1654633250000|2022-06-07 20:20:50|311.14|308.34|311.01|308.21|311.14|308.34|311.01|308.21|0
1654633260000|2022-06-07 20:21:00|311.27|308.47|311.27|308.47|311.27|308.47|311.27|308.47|0
1654633270000|2022-06-07 20:21:10|311.14|308.34|311.14|308.34|311.27|308.47|311.14|308.34|0
1654633280000|2022-06-07 20:21:20|311.27|308.47|311.27|308.47|311.27|308.47|311.27|308.47|0
1654633290000|2022-06-07 20:21:30|311.01|308.21|311.27|308.47|311.27|308.47|311.01|308.21|0
1654633300000|2022-06-07 20:21:40|311.14|308.34|311.01|308.21|311.14|308.34|311.01|308.21|0
1654633310000|2022-06-07 20:21:50|311.14|308.34|311.14|308.34|311.14|308.34|311.14|308.34|0
1654633330000|2022-06-07 20:22:10|311.27|308.47|311.27|308.47|311.4|308.6|311.27|308.47|0
1654633340000|2022-06-07 20:22:20|311.4|308.6|311.66|308.86|311.66|308.86|311.4|308.6|0
1654633400000|2022-06-07 20:23:20|311.53|308.73|311.53|308.73|311.53|308.73|311.53|308.73|0
1654633470000|2022-06-07 20:24:30|311.27|308.47|311.27|308.47|311.27|308.47|311.27|308.47|0
1654633480000|2022-06-07 20:24:40|311.4|308.6|311.27|308.47|311.4|308.6|311.27|308.47|0
1654633500000|2022-06-07 20:25:00|311.4|308.6|311.4|308.6|311.4|308.6|311.4|308.6|0
1654633510000|2022-06-07 20:25:10|311.27|308.47|311.27|308.47|311.27|308.47|311.27|308.47|0
1654633530000|2022-06-07 20:25:30|311.14|308.34|311.4|308.6|311.4|308.6|311.14|308.34|0
1654633540000|2022-06-07 20:25:40|311.53|308.73|311.53|308.73|311.53|308.73|311.53|308.73|0
1654633560000|2022-06-07 20:26:00|311.66|308.86|311.66|308.86|311.66|308.86|311.66|308.86|0
1654633570000|2022-06-07 20:26:10|311.53|308.73|311.66|308.86|311.66|308.86|311.53|308.73|0
1654633590000|2022-06-07 20:26:30|311.79|308.99|311.79|308.99|311.79|308.99|311.79|308.99|0
1654633600000|2022-06-07 20:26:40|311.92|309.12|311.79|308.99|311.92|309.12|311.79|308.99|0
1654633620000|2022-06-07 20:27:00|311.66|308.86|311.53|308.73|311.66|308.86|311.53|308.73|0
1654633650000|2022-06-07 20:27:30|311.4|308.6|311.4|308.6|311.4|308.6|311.4|308.6|0
1654633660000|2022-06-07 20:27:40|311.53|308.73|311.66|308.86|311.66|308.86|311.53|308.73|0
1654633670000|2022-06-07 20:27:50|311.53|308.73|311.53|308.73|311.53|308.73|311.53|308.73|0
1654633680000|2022-06-07 20:28:00|311.59|308.79|311.59|308.79|311.59|308.79|311.59|308.79|0
1654633690000|2022-06-07 20:28:10|311.66|308.86|311.66|308.86|311.66|308.86|311.66|308.86|0
1654633700000|2022-06-07 20:28:20|311.79|308.99|311.79|308.99|311.79|308.99|311.79|308.99|0
1654633710000|2022-06-07 20:28:30|311.66|308.86|311.79|308.99|311.79|308.99|311.66|308.86|0
1654633740000|2022-06-07 20:29:00|311.91|309.11|311.91|309.11|311.91|309.11|311.91|309.11|0
1654633760000|2022-06-07 20:29:20|312.04|309.24|312.04|309.24|312.04|309.24|311.91|309.11|0
1654633780000|2022-06-07 20:29:40|312.11|309.31|312.17|309.37|312.17|309.37|312.11|309.31|0
1654633800000|2022-06-07 20:30:00|312.04|309.24|312.04|309.24|312.04|309.24|312.04|309.24|0
1654633810000|2022-06-07 20:30:10|312.3|309.5|312.3|309.5|312.3|309.5|312.3|309.5|0
1654633820000|2022-06-07 20:30:20|312.56|309.76|312.56|309.76|312.56|309.76|312.56|309.76|0
1654633830000|2022-06-07 20:30:30|312.69|309.89|312.56|309.76|312.69|309.89|312.56|309.76|0
1654633840000|2022-06-07 20:30:40|312.3|309.5|312.3|309.5|312.56|309.76|312.3|309.5|0
1654633850000|2022-06-07 20:30:50|312.43|309.63|312.43|309.63|312.43|309.63|312.43|309.63|0
1654633860000|2022-06-07 20:31:00|312.56|309.76|312.43|309.63|312.56|309.76|312.3|309.5|0
1654633870000|2022-06-07 20:31:10|312.3|309.5|312.43|309.63|312.43|309.63|312.3|309.5|0
1654633880000|2022-06-07 20:31:20|312.3|309.5|312.43|309.63|312.43|309.63|312.3|309.5|0
1654633890000|2022-06-07 20:31:30|312.3|309.5|312.43|309.63|312.43|309.63|312.3|309.5|0
1654633920000|2022-06-07 20:32:00|312.3|309.5|312.3|309.5|312.3|309.5|312.3|309.5|0
1654633940000|2022-06-07 20:32:20|312.43|309.63|312.43|309.63|312.43|309.63|312.43|309.63|0
1654633960000|2022-06-07 20:32:40|312.17|309.37|312.3|309.5|312.3|309.5|312.17|309.37|0
1654633970000|2022-06-07 20:32:50|312.24|309.44|312.3|309.5|312.3|309.5|312.24|309.44|0
1654633980000|2022-06-07 20:33:00|312.17|309.37|312.17|309.37|312.17|309.37|312.17|309.37|0
1654634000000|2022-06-07 20:33:20|312.04|309.24|312.04|309.24|312.17|309.37|312.04|309.24|0
1654634010000|2022-06-07 20:33:30|311.98|309.18|311.98|309.18|311.98|309.18|311.98|309.18|0
1654634020000|2022-06-07 20:33:40|312.11|309.31|311.91|309.11|312.11|309.31|311.91|309.11|0
1654634030000|2022-06-07 20:33:50|312.04|309.24|312.04|309.24|312.04|309.24|312.04|309.24|0
1654634050000|2022-06-07 20:34:10|312.11|309.31|312.11|309.31|312.11|309.31|312.11|309.31|0
1654634060000|2022-06-07 20:34:20|312.17|309.37|312.17|309.37|312.17|309.37|312.17|309.37|0
1654634070000|2022-06-07 20:34:30|312.11|309.31|312.11|309.31|312.11|309.31|312.11|309.31|0
1654634080000|2022-06-07 20:34:40|312.17|309.37|312.11|309.31|312.17|309.37|312.11|309.31|0
1654634090000|2022-06-07 20:34:50|311.98|309.18|311.91|309.11|311.98|309.18|311.91|309.11|0
1654634100000|2022-06-07 20:35:00|312.04|309.24|312.04|309.24|312.04|309.24|312.04|309.24|0
1654634110000|2022-06-07 20:35:10|311.91|309.11|311.98|309.18|311.98|309.18|311.91|309.11|0
1654634120000|2022-06-07 20:35:20|311.91|309.11|311.98|309.18|311.98|309.18|311.91|309.11|0
1654634130000|2022-06-07 20:35:30|311.91|309.11|311.98|309.18|311.98|309.18|311.91|309.11|0
1654634140000|2022-06-07 20:35:40|311.91|309.11|311.78|308.98|312.04|309.24|311.78|308.98|0
1654634160000|2022-06-07 20:36:00|311.91|309.11|311.78|308.98|311.91|309.11|311.78|308.98|0
1654634170000|2022-06-07 20:36:10|311.91|309.11|311.78|308.98|311.91|309.11|311.78|308.98|0
1654634180000|2022-06-07 20:36:20|312.17|309.37|312.11|309.31|312.17|309.37|312.11|309.31|0
1654634190000|2022-06-07 20:36:30|312.04|309.24|312.3|309.5|312.3|309.5|312.04|309.24|0
1654634200000|2022-06-07 20:36:40|312.17|309.37|312.11|309.31|312.17|309.37|312.11|309.31|0
1654634210000|2022-06-07 20:36:50|312.04|309.24|312.04|309.24|312.04|309.24|312.04|309.24|0
1654634250000|2022-06-07 20:37:30|311.91|309.11|311.91|309.11|311.91|309.11|311.91|309.11|0
1654634280000|2022-06-07 20:38:00|311.98|309.18|311.98|309.18|311.98|309.18|311.98|309.18|0
1654634290000|2022-06-07 20:38:10|312.04|309.24|312.04|309.24|312.04|309.24|312.04|309.24|0
1654634300000|2022-06-07 20:38:20|311.91|309.11|311.91|309.11|311.91|309.11|311.91|309.11|0
1654634330000|2022-06-07 20:38:50|312.04|309.24|312.04|309.24|312.04|309.24|312.04|309.24|0
1654634340000|2022-06-07 20:39:00|311.91|309.11|311.91|309.11|311.91|309.11|311.91|309.11|0
1654634350000|2022-06-07 20:39:10|311.78|308.98|311.98|309.18|311.98|309.18|311.78|308.98|0
1654634360000|2022-06-07 20:39:20|311.91|309.11|311.91|309.11|311.91|309.11|311.91|309.11|0
1654634370000|2022-06-07 20:39:30|311.98|309.18|311.98|309.18|311.98|309.18|311.98|309.18|0
1654634380000|2022-06-07 20:39:40|312.04|309.24|312.04|309.24|312.04|309.24|311.98|309.18|0
1654634390000|2022-06-07 20:39:50|312.11|309.31|312.11|309.31|312.11|309.31|312.11|309.31|0
1654634400000|2022-06-07 20:40:00|312.04|309.24|312.04|309.24|312.04|309.24|312.04|309.24|0
1654634430000|2022-06-07 20:40:30|312.17|309.37|312.04|309.24|312.17|309.37|312.04|309.24|0
1654634460000|2022-06-07 20:41:00|311.91|309.11|311.91|309.11|311.98|309.18|311.91|309.11|0
1654634470000|2022-06-07 20:41:10|312.04|309.24|311.91|309.11|312.04|309.24|311.91|309.11|0
1654634520000|2022-06-07 20:42:00|311.78|308.98|311.78|308.98|311.78|308.98|311.78|308.98|0
1654634540000|2022-06-07 20:42:20|311.65|308.85|311.65|308.85|311.65|308.85|311.65|308.85|0
1654634550000|2022-06-07 20:42:30|312.04|309.24|312.04|309.24|312.04|309.24|312.04|309.24|0
1654634570000|2022-06-07 20:42:50|312.17|309.37|312.17|309.37|312.17|309.37|312.04|309.24|0
1654634580000|2022-06-07 20:43:00|312.04|309.24|312.17|309.37|312.17|309.37|312.04|309.24|0
1654634590000|2022-06-07 20:43:10|312.04|309.24|312.3|309.5|312.3|309.5|312.04|309.24|0
1654634600000|2022-06-07 20:43:20|312.23|309.43|312.17|309.37|312.23|309.43|312.04|309.24|0
1654634640000|2022-06-07 20:44:00|312.3|309.5|312.3|309.5|312.3|309.5|312.3|309.5|0
1654634650000|2022-06-07 20:44:10|312.17|309.37|312.17|309.37|312.17|309.37|312.17|309.37|0
1654634660000|2022-06-07 20:44:20|312.43|309.63|312.43|309.63|312.43|309.63|312.43|309.63|0
1654634670000|2022-06-07 20:44:30|312.56|309.76|312.69|309.89|312.69|309.89|312.56|309.76|0
1654634680000|2022-06-07 20:44:40|312.81|310.01|312.94|310.14|312.94|310.14|312.81|310.01|0
1654634690000|2022-06-07 20:44:50|312.88|310.08|312.69|309.89|312.88|310.08|312.69|309.89|0
1654634700000|2022-06-07 20:45:00|312.75|309.95|312.56|309.76|312.81|310.01|312.56|309.76|0
1654634720000|2022-06-07 20:45:20|312.17|309.37|312.17|309.37|312.17|309.37|312.17|309.37|0
1654634730000|2022-06-07 20:45:30|312.3|309.5|312.3|309.5|312.3|309.5|312.3|309.5|0
1654634740000|2022-06-07 20:45:40|312.43|309.63|312.43|309.63|312.43|309.63|312.43|309.63|0
1654634750000|2022-06-07 20:45:50|312.3|309.5|312.36|309.56|312.36|309.56|312.3|309.5|0
1654634760000|2022-06-07 20:46:00|312.43|309.63|312.3|309.5|312.43|309.63|312.3|309.5|0
1654634770000|2022-06-07 20:46:10|312.17|309.37|312.17|309.37|312.17|309.37|312.17|309.37|0
1654634780000|2022-06-07 20:46:20|312.3|309.5|312.3|309.5|312.3|309.5|312.3|309.5|0
1654634810000|2022-06-07 20:46:50|312.29|309.49|312.29|309.49|312.29|309.49|312.29|309.49|0
1654634880000|2022-06-07 20:48:00|312.42|309.62|312.55|309.75|312.55|309.75|312.42|309.62|0
1654634910000|2022-06-07 20:48:30|312.49|309.69|312.42|309.62|312.49|309.69|312.42|309.62|0
1654634920000|2022-06-07 20:48:40|312.29|309.49|312.23|309.43|312.29|309.49|312.23|309.43|0
1654634930000|2022-06-07 20:48:50|312.29|309.49|312.29|309.49|312.29|309.49|312.29|309.49|0
1654634940000|2022-06-07 20:49:00|312.42|309.62|312.42|309.62|312.42|309.62|312.42|309.62|0
1654634950000|2022-06-07 20:49:10|312.55|309.75|312.55|309.75|312.55|309.75|312.55|309.75|0
1654634960000|2022-06-07 20:49:20|312.68|309.88|312.81|310.01|312.81|310.01|312.68|309.88|0
1654634980000|2022-06-07 20:49:40|312.68|309.88|312.68|309.88|312.68|309.88|312.55|309.75|0
1654634990000|2022-06-07 20:49:50|312.81|310.01|312.81|310.01|312.81|310.01|312.81|310.01|0
1654635000000|2022-06-07 20:50:00|312.68|309.88|312.68|309.88|312.81|310.01|312.68|309.88|0
1654635010000|2022-06-07 20:50:10|312.55|309.75|312.81|310.01|312.81|310.01|312.55|309.75|0
1654635030000|2022-06-07 20:50:30|312.68|309.88|312.68|309.88|312.68|309.88|312.68|309.88|0
1654635040000|2022-06-07 20:50:40|312.81|310.01|312.68|309.88|312.81|310.01|312.68|309.88|0
1654635050000|2022-06-07 20:50:50|312.81|310.01|312.68|309.88|312.81|310.01|312.68|309.88|0
1654635060000|2022-06-07 20:51:00|313.07|310.27|313.07|310.27|313.07|310.27|313.07|310.27|0
1654635070000|2022-06-07 20:51:10|313.33|310.53|313.2|310.4|313.33|310.53|313.2|310.4|0
1654635080000|2022-06-07 20:51:20|313.33|310.53|313.33|310.53|313.33|310.53|313.33|310.53|0
1654635100000|2022-06-07 20:51:40|313.46|310.66|313.46|310.66|313.46|310.66|313.46|310.66|0
1654635110000|2022-06-07 20:51:50|313.33|310.53|313.33|310.53|313.4|310.6|313.33|310.53|0
1654635140000|2022-06-07 20:52:20|313.27|310.47|313.33|310.53|313.33|310.53|313.27|310.47|0
1654635150000|2022-06-07 20:52:30|313.2|310.4|313.2|310.4|313.2|310.4|313.2|310.4|0
1654635180000|2022-06-07 20:53:00|312.94|310.14|312.94|310.14|312.94|310.14|312.94|310.14|0
1654635190000|2022-06-07 20:53:10|312.81|310.01|312.68|309.88|312.81|310.01|312.68|309.88|0
1654635200000|2022-06-07 20:53:20|312.94|310.14|313.07|310.27|313.07|310.27|312.94|310.14|0
1654635210000|2022-06-07 20:53:30|313.2|310.4|313.2|310.4|313.2|310.4|313.2|310.4|0
1654635220000|2022-06-07 20:53:40|313.07|310.27|313.07|310.27|313.07|310.27|313.07|310.27|0
1654635230000|2022-06-07 20:53:50|313.01|310.21|313.01|310.21|313.01|310.21|313.01|310.21|0
1654635240000|2022-06-07 20:54:00|312.94|310.14|313.07|310.27|313.07|310.27|312.94|310.14|0
1654635260000|2022-06-07 20:54:20|312.94|310.14|312.81|310.01|312.94|310.14|312.81|310.01|0
1654635270000|2022-06-07 20:54:30|312.94|310.14|312.94|310.14|312.94|310.14|312.94|310.14|0
1654635290000|2022-06-07 20:54:50|312.81|310.01|312.81|310.01|312.81|310.01|312.81|310.01|0
1654635300000|2022-06-07 20:55:00|313.07|310.27|313.2|310.4|313.2|310.4|313.07|310.27|0
1654635310000|2022-06-07 20:55:10|312.94|310.14|312.94|310.14|312.94|310.14|312.94|310.14|0
1654635320000|2022-06-07 20:55:20|312.81|310.01|312.81|310.01|312.94|310.14|312.81|310.01|0
1654635330000|2022-06-07 20:55:30|312.94|310.14|312.94|310.14|312.94|310.14|312.94|310.14|0
1654635340000|2022-06-07 20:55:40|312.81|310.01|312.81|310.01|312.81|310.01|312.81|310.01|0
1654635350000|2022-06-07 20:55:50|312.94|310.14|312.94|310.14|312.94|310.14|312.94|310.14|0
1654635360000|2022-06-07 20:56:00|312.81|310.01|312.81|310.01|312.81|310.01|312.81|310.01|0
1654635370000|2022-06-07 20:56:10|312.68|309.88|312.68|309.88|312.68|309.88|312.68|309.88|0
1654635380000|2022-06-07 20:56:20|312.81|310.01|312.81|310.01|312.81|310.01|312.68|309.88|0
1654635390000|2022-06-07 20:56:30|312.75|309.95|312.94|310.14|312.94|310.14|312.75|309.95|0
1654635410000|2022-06-07 20:56:50|312.81|310.01|312.94|310.14|312.94|310.14|312.68|309.88|0
1654635460000|2022-06-07 20:57:40|312.81|310.01|312.81|310.01|312.81|310.01|312.81|310.01|0
1654635470000|2022-06-07 20:57:50|312.68|309.88|312.55|309.75|312.68|309.88|312.55|309.75|0
1654635480000|2022-06-07 20:58:00|312.62|309.82|312.81|310.01|312.81|310.01|312.62|309.82|0
1654635500000|2022-06-07 20:58:20|312.75|309.95|312.68|309.88|312.75|309.95|312.68|309.88|0
1654635520000|2022-06-07 20:58:40|312.62|309.82|312.68|309.88|312.68|309.88|312.62|309.82|0
1654635540000|2022-06-07 20:59:00|312.81|310.01|312.81|310.01|312.81|310.01|312.81|310.01|0
1654635550000|2022-06-07 20:59:10|312.94|310.14|313.07|310.27|313.07|310.27|312.94|310.14|0
1654635590000|2022-06-07 20:59:50|313.13|310.33|312.75|309.95|313.13|310.33|312.75|309.95|0
1654635600000|2022-06-07 21:00:00|312.98|310.18|312.95|310.15|312.98|310.18|312.93|310.13|0
1654635610000|2022-06-07 21:00:10|312.96|310.16|313.06|310.26|313.06|310.26|312.96|310.16|0
1654635620000|2022-06-07 21:00:20|313.04|310.24|313.04|310.24|313.04|310.24|313.04|310.24|0
1654635630000|2022-06-07 21:00:30|312.95|310.15|312.95|310.15|312.95|310.15|312.95|310.15|0
1654635640000|2022-06-07 21:00:40|313.04|310.24|313.04|310.24|313.04|310.24|313.04|310.24|0
1654635650000|2022-06-07 21:00:50|312.95|310.15|312.95|310.15|312.95|310.15|312.95|310.15|0
1654635660000|2022-06-07 21:01:00|312.93|310.13|312.93|310.13|312.93|310.13|312.93|310.13|0
1654635700000|2022-06-07 21:01:40|312.95|310.15|312.95|310.15|312.95|310.15|312.95|310.15|0
1654635720000|2022-06-07 21:02:00|312.91|310.11|312.91|310.11|312.91|310.11|312.91|310.11|0
1654635750000|2022-06-07 21:02:30|312.93|310.13|312.93|310.13|312.93|310.13|312.93|310.13|0
1654635760000|2022-06-07 21:02:40|312.96|310.16|312.96|310.16|312.96|310.16|312.96|310.16|0
1654635780000|2022-06-07 21:03:00|312.98|310.18|313|310.2|313|310.2|312.98|310.18|0
1654635800000|2022-06-07 21:03:20|313.21|310.41|313.21|310.41|313.21|310.41|313.21|310.41|0
1654635830000|2022-06-07 21:03:50|313.24|310.44|313.24|310.44|313.24|310.44|313.24|310.44|0
1654635890000|2022-06-07 21:04:50|313.23|310.43|313.04|310.24|313.23|310.43|313.04|310.24|0
1654635920000|2022-06-07 21:05:20|313|310.2|313|310.2|313|310.2|313|310.2|0
1654635960000|2022-06-07 21:06:00|312.96|310.16|312.98|310.18|312.98|310.18|312.96|310.16|0
1654635970000|2022-06-07 21:06:10|313.02|310.22|313.02|310.22|313.02|310.22|313.02|310.22|0
1654635980000|2022-06-07 21:06:20|313|310.2|313|310.2|313|310.2|313|310.2|0
1654636000000|2022-06-07 21:06:40|313.02|310.22|313.02|310.22|313.02|310.22|313|310.2|0
1654636010000|2022-06-07 21:06:50|313|310.2|312.96|310.16|313|310.2|312.92|310.12|0
1654636100000|2022-06-07 21:08:20|312.92|310.12|312.92|310.12|312.92|310.12|312.92|310.12|0
1654636110000|2022-06-07 21:08:30|313.07|310.27|313.07|310.27|313.07|310.27|313.07|310.27|0
1654636170000|2022-06-07 21:09:30|312.96|310.16|312.96|310.16|312.96|310.16|312.96|310.16|0
1654636180000|2022-06-07 21:09:40|313.04|310.24|313.04|310.24|313.04|310.24|313.04|310.24|0
1654636200000|2022-06-07 21:10:00|313.02|310.22|313.02|310.22|313.02|310.22|313.02|310.22|0
1654636220000|2022-06-07 21:10:20|312.96|310.16|312.96|310.16|312.96|310.16|312.96|310.16|0
1654636270000|2022-06-07 21:11:10|312.94|310.14|312.94|310.14|312.94|310.14|312.94|310.14|0
1654636320000|2022-06-07 21:12:00|312.92|310.12|312.92|310.12|312.92|310.12|312.92|310.12|0
1654636450000|2022-06-07 21:14:10|312.9|310.1|312.9|310.1|312.9|310.1|312.9|310.1|0
1654636500000|2022-06-07 21:15:00|312.92|310.12|312.92|310.12|312.92|310.12|312.92|310.12|0
1654636510000|2022-06-07 21:15:10|313.05|310.25|312.92|310.12|313.05|310.25|312.92|310.12|0
1654636540000|2022-06-07 21:15:40|312.88|310.08|312.88|310.08|312.88|310.08|312.88|310.08|0
1654636570000|2022-06-07 21:16:10|312.84|310.04|312.84|310.04|312.84|310.04|312.84|310.04|0
1654636650000|2022-06-07 21:17:30|312.83|310.03|312.83|310.03|312.83|310.03|312.83|310.03|0
1654636660000|2022-06-07 21:17:40|312.84|310.04|312.84|310.04|312.84|310.04|312.84|310.04|0
1654636680000|2022-06-07 21:18:00|312.9|310.1|312.9|310.1|312.9|310.1|312.9|310.1|0
1654636700000|2022-06-07 21:18:20|312.92|310.12|312.92|310.12|312.92|310.12|312.92|310.12|0
1654636710000|2022-06-07 21:18:30|312.94|310.14|312.94|310.14|312.94|310.14|312.94|310.14|0
1654636730000|2022-06-07 21:18:50|312.92|310.12|312.98|310.18|312.98|310.18|312.92|310.12|0
1654636750000|2022-06-07 21:19:10|312.92|310.12|312.92|310.12|312.92|310.12|312.92|310.12|0
1654636780000|2022-06-07 21:19:40|312.84|310.04|312.84|310.04|312.84|310.04|312.84|310.04|0
1654636790000|2022-06-07 21:19:50|312.82|310.02|312.84|310.04|312.84|310.04|312.82|310.02|0
1654636830000|2022-06-07 21:20:30|312.8|310|312.8|310|312.8|310|312.8|310|0
1654636840000|2022-06-07 21:20:40|312.82|310.02|312.84|310.04|312.84|310.04|312.82|310.02|0
1654636870000|2022-06-07 21:21:10|312.77|309.97|312.77|309.97|312.77|309.97|312.77|309.97|0
1654637000000|2022-06-07 21:23:20|312.74|309.94|312.74|309.94|312.74|309.94|312.74|309.94|0
1654637010000|2022-06-07 21:23:30|312.77|309.97|312.77|309.97|312.77|309.97|312.77|309.97|0
1654637040000|2022-06-07 21:24:00|312.76|309.96|312.76|309.96|312.76|309.96|312.76|309.96|0
1654637060000|2022-06-07 21:24:20|312.74|309.94|312.74|309.94|312.74|309.94|312.74|309.94|0
1654637070000|2022-06-07 21:24:30|312.72|309.92|312.72|309.92|312.72|309.92|312.72|309.92|0
1654637080000|2022-06-07 21:24:40|312.74|309.94|312.74|309.94|312.74|309.94|312.74|309.94|0
1654637110000|2022-06-07 21:25:10|312.89|310.09|312.89|310.09|312.89|310.09|312.89|310.09|0
1654637120000|2022-06-07 21:25:20|312.95|310.15|312.95|310.15|312.95|310.15|312.95|310.15|0
1654637150000|2022-06-07 21:25:50|313.04|310.24|313.04|310.24|313.04|310.24|313.04|310.24|0
1654637170000|2022-06-07 21:26:10|312.89|310.09|312.97|310.17|312.97|310.17|312.89|310.09|0
1654637180000|2022-06-07 21:26:20|313.01|310.21|313.01|310.21|313.01|310.21|313.01|310.21|0
1654637200000|2022-06-07 21:26:40|312.94|310.14|312.94|310.14|312.94|310.14|312.94|310.14|0
1654637210000|2022-06-07 21:26:50|312.93|310.13|312.93|310.13|312.93|310.13|312.93|310.13|0
1654637250000|2022-06-07 21:27:30|313.03|310.23|312.93|310.13|313.03|310.23|312.93|310.13|0
1654637300000|2022-06-07 21:28:20|312.8|310|312.8|310|312.8|310|312.8|310|0
1654637350000|2022-06-07 21:29:10|312.84|310.04|312.84|310.04|312.84|310.04|312.84|310.04|0
1654637370000|2022-06-07 21:29:30|313.17|310.37|313.17|310.37|313.17|310.37|313.17|310.37|0
1654637390000|2022-06-07 21:29:50|312.93|310.13|312.8|310|312.93|310.13|312.8|310|0
1654637420000|2022-06-07 21:30:20|312.7|309.9|312.7|309.9|312.7|309.9|312.7|309.9|0
1654637440000|2022-06-07 21:30:40|312.72|309.92|312.72|309.92|312.72|309.92|312.72|309.92|0
1654637480000|2022-06-07 21:31:20|312.74|309.94|312.74|309.94|312.74|309.94|312.74|309.94|0
1654637490000|2022-06-07 21:31:30|312.59|309.79|312.59|309.79|312.59|309.79|312.59|309.79|0
1654637530000|2022-06-07 21:32:10|312.55|309.75|312.55|309.75|312.55|309.75|312.55|309.75|0
1654637560000|2022-06-07 21:32:40|312.48|309.68|312.51|309.71|312.51|309.71|312.48|309.68|0
1654637630000|2022-06-07 21:33:50|312.5|309.7|312.36|309.56|312.5|309.7|312.36|309.56|0
1654637640000|2022-06-07 21:34:00|312.4|309.6|312.4|309.6|312.4|309.6|312.4|309.6|0
1654637650000|2022-06-07 21:34:10|312.42|309.62|312.42|309.62|312.42|309.62|312.42|309.62|0
1654637730000|2022-06-07 21:35:30|312.32|309.52|312.29|309.49|312.32|309.52|312.29|309.49|0
1654637740000|2022-06-07 21:35:40|312.3|309.5|312.32|309.52|312.32|309.52|312.3|309.5|0
1654637750000|2022-06-07 21:35:50|312.29|309.49|312.21|309.41|312.29|309.49|312.21|309.41|0
1654637790000|2022-06-07 21:36:30|312.17|309.37|312.12|309.32|312.17|309.37|312.12|309.32|0
1654637800000|2022-06-07 21:36:40|312.13|309.33|312.07|309.27|312.13|309.33|312.07|309.27|0
1654637810000|2022-06-07 21:36:50|312.12|309.32|312.12|309.32|312.12|309.32|312.12|309.32|0
1654637820000|2022-06-07 21:37:00|312.15|309.35|312.15|309.35|312.15|309.35|312.15|309.35|0
1654637840000|2022-06-07 21:37:20|312.07|309.27|312.07|309.27|312.07|309.27|312.07|309.27|0
1654637930000|2022-06-07 21:38:50|312.19|309.39|312.19|309.39|312.19|309.39|312.19|309.39|0
1654637960000|2022-06-07 21:39:20|312|309.2|312.11|309.31|312.11|309.31|312|309.2|0
1654637980000|2022-06-07 21:39:40|312.15|309.35|312.15|309.35|312.15|309.35|312.15|309.35|0
1654638110000|2022-06-07 21:41:50|312.21|309.41|312.21|309.41|312.21|309.41|312.21|309.41|0
1654638170000|2022-06-07 21:42:50|312.38|309.58|312.43|309.63|312.43|309.63|312.38|309.58|0
1654638230000|2022-06-07 21:43:50|312.41|309.61|312.41|309.61|312.41|309.61|312.41|309.61|0
1654638240000|2022-06-07 21:44:00|312.51|309.71|312.51|309.71|312.51|309.71|312.51|309.71|0
1654638280000|2022-06-07 21:44:40|312.41|309.61|312.41|309.61|312.41|309.61|312.41|309.61|0
1654638300000|2022-06-07 21:45:00|312.39|309.59|312.39|309.59|312.39|309.59|312.39|309.59|0
1654638340000|2022-06-07 21:45:40|312.49|309.69|312.49|309.69|312.49|309.69|312.49|309.69|0
1654638350000|2022-06-07 21:45:50|312.39|309.59|312.39|309.59|312.39|309.59|312.39|309.59|0
1654638360000|2022-06-07 21:46:00|312.45|309.65|312.45|309.65|312.45|309.65|312.45|309.65|0
1654638500000|2022-06-07 21:48:20|312.37|309.57|312.37|309.57|312.37|309.57|312.37|309.57|0
1654638640000|2022-06-07 21:50:40|312.45|309.65|312.28|309.48|312.45|309.65|312.28|309.48|0
1654638830000|2022-06-07 21:53:50|312.29|309.49|312.28|309.48|312.29|309.49|312.28|309.48|0
1654638930000|2022-06-07 21:55:30|312.24|309.44|312.24|309.44|312.24|309.44|312.24|309.44|0
1654638950000|2022-06-07 21:55:50|312.26|309.46|312.26|309.46|312.26|309.46|312.26|309.46|0
1654638980000|2022-06-07 21:56:20|312.24|309.44|312.24|309.44|312.24|309.44|312.24|309.44|0
1654639000000|2022-06-07 21:56:40|312.26|309.46|312.26|309.46|312.26|309.46|312.26|309.46|0
1654639040000|2022-06-07 21:57:20|312.24|309.44|312.26|309.46|312.26|309.46|312.24|309.44|0
1654639060000|2022-06-07 21:57:40|312.28|309.48|312.26|309.46|312.28|309.48|312.26|309.46|0
1654639070000|2022-06-07 21:57:50|312.28|309.48|312.29|309.49|312.31|309.51|312.28|309.48|0
1654639080000|2022-06-07 21:58:00|312.28|309.48|312.28|309.48|312.28|309.48|312.28|309.48|0
1654639110000|2022-06-07 21:58:30|312.23|309.43|312.23|309.43|312.23|309.43|312.23|309.43|0
1654639120000|2022-06-07 21:58:40|312.29|309.49|312.31|309.51|312.31|309.51|312.29|309.49|0
1654639150000|2022-06-07 21:59:10|312.23|309.43|312.23|309.43|312.23|309.43|312.23|309.43|0
1654639160000|2022-06-07 21:59:20|312.28|309.48|312.28|309.48|312.28|309.48|312.28|309.48|0
1654639170000|2022-06-07 21:59:30|312.29|309.49|312.23|309.43|312.29|309.49|312.23|309.43|0
1654639180000|2022-06-07 21:59:40|312.29|309.49|312.29|309.49|312.29|309.49|312.29|309.49|0
1654639190000|2022-06-07 21:59:50|312.23|309.43|312.23|309.43|312.23|309.43|312.23|309.43|0
1654639200000|2022-06-07 22:00:00|312.85|310.05|312.72|309.92|312.85|310.05|312.59|309.79|0
1654639210000|2022-06-07 22:00:10|312.52|309.72|312.52|309.72|312.52|309.72|312.52|309.72|0
1654639220000|2022-06-07 22:00:20|312.33|309.53|311.61|308.81|312.33|309.53|311.61|308.81|0
1654639230000|2022-06-07 22:00:30|311.68|308.88|311.55|308.75|311.68|308.88|311.55|308.75|0
1654639240000|2022-06-07 22:00:40|311.61|308.81|311.09|308.29|311.61|308.81|311.09|308.29|0
1654639250000|2022-06-07 22:00:50|311.22|308.42|311.35|308.55|311.42|308.62|311.22|308.42|0
1654639260000|2022-06-07 22:01:00|311.55|308.75|311.61|308.81|311.61|308.81|311.55|308.75|0
1654639270000|2022-06-07 22:01:10|311.42|308.62|311.16|308.36|311.42|308.62|311.16|308.36|0
1654639280000|2022-06-07 22:01:20|311.42|308.62|311.22|308.42|311.42|308.62|311.22|308.42|0
1654639290000|2022-06-07 22:01:30|311.35|308.55|311.35|308.55|311.35|308.55|311.29|308.49|0
1654639300000|2022-06-07 22:01:40|311.29|308.49|311.35|308.55|311.35|308.55|311.29|308.49|0
1654639310000|2022-06-07 22:01:50|311.42|308.62|311.16|308.36|311.48|308.68|311.16|308.36|0
1654639320000|2022-06-07 22:02:00|311.22|308.42|311.09|308.29|311.42|308.62|311.09|308.29|0
1654639330000|2022-06-07 22:02:10|311.03|308.23|310.9|308.1|311.03|308.23|310.9|308.1|0
1654639340000|2022-06-07 22:02:20|310.84|308.04|310.83|308.03|310.84|308.04|310.83|308.03|0
1654639350000|2022-06-07 22:02:30|311.22|308.42|311.22|308.42|311.35|308.55|311.22|308.42|0
1654639360000|2022-06-07 22:02:40|311.16|308.36|311.16|308.36|311.16|308.36|311.09|308.29|0
1654639370000|2022-06-07 22:02:50|311.22|308.42|311.22|308.42|311.22|308.42|311.22|308.42|0
1654639380000|2022-06-07 22:03:00|311.35|308.55|311.16|308.36|311.35|308.55|311.16|308.36|0
1654639390000|2022-06-07 22:03:10|311.22|308.42|311.16|308.36|311.22|308.42|311.16|308.36|0
1654639400000|2022-06-07 22:03:20|311.22|308.42|311.09|308.29|311.22|308.42|311.09|308.29|0
1654639420000|2022-06-07 22:03:40|311.22|308.42|311.22|308.42|311.22|308.42|311.22|308.42|0
1654639450000|2022-06-07 22:04:10|311.09|308.29|311.09|308.29|311.09|308.29|311.09|308.29|0
1654639460000|2022-06-07 22:04:20|311.16|308.36|311.16|308.36|311.16|308.36|311.16|308.36|0
1654639480000|2022-06-07 22:04:40|311.22|308.42|311.22|308.42|311.22|308.42|311.22|308.42|0
1654639490000|2022-06-07 22:04:50|311.29|308.49|311.29|308.49|311.29|308.49|311.29|308.49|0
1654639510000|2022-06-07 22:05:10|311.48|308.68|311.48|308.68|311.48|308.68|311.48|308.68|0
1654639530000|2022-06-07 22:05:30|311.55|308.75|311.55|308.75|311.55|308.75|311.55|308.75|0
1654639540000|2022-06-07 22:05:40|311.61|308.81|311.55|308.75|311.61|308.81|311.55|308.75|0
1654639560000|2022-06-07 22:06:00|311.61|308.81|311.61|308.81|311.61|308.81|311.61|308.81|0
1654639580000|2022-06-07 22:06:20|311.48|308.68|311.48|308.68|311.48|308.68|311.48|308.68|0
1654639600000|2022-06-07 22:06:40|311.61|308.81|311.87|309.07|311.87|309.07|311.61|308.81|0
1654639610000|2022-06-07 22:06:50|312|309.2|312|309.2|312|309.2|312|309.2|0
1654639660000|2022-06-07 22:07:40|312.06|309.26|312.13|309.33|312.39|309.59|312.06|309.26|0
1654639670000|2022-06-07 22:07:50|312|309.2|312.06|309.26|312.06|309.26|312|309.2|0
1654639680000|2022-06-07 22:08:00|312.13|309.33|312.13|309.33|312.13|309.33|312.13|309.33|0
1654639740000|2022-06-07 22:09:00|312|309.2|312|309.2|312|309.2|312|309.2|0
1654639750000|2022-06-07 22:09:10|311.74|308.94|311.87|309.07|311.87|309.07|311.74|308.94|0
1654639760000|2022-06-07 22:09:20|311.8|309|311.74|308.94|311.8|309|311.74|308.94|0
1654639790000|2022-06-07 22:09:50|311.87|309.07|311.87|309.07|311.87|309.07|311.8|309|0
1654639800000|2022-06-07 22:10:00|311.8|309|311.87|309.07|311.87|309.07|311.8|309|0
1654639820000|2022-06-07 22:10:20|311.74|308.94|311.74|308.94|311.74|308.94|311.74|308.94|0
1654639840000|2022-06-07 22:10:40|311.61|308.81|311.48|308.68|311.61|308.81|311.48|308.68|0
1654639850000|2022-06-07 22:10:50|311.61|308.81|311.61|308.81|311.61|308.81|311.61|308.81|0
1654639870000|2022-06-07 22:11:10|311.42|308.62|311.35|308.55|311.42|308.62|311.35|308.55|0
1654639880000|2022-06-07 22:11:20|311.42|308.62|311.48|308.68|311.48|308.68|311.35|308.55|0
1654639890000|2022-06-07 22:11:30|311.35|308.55|311.35|308.55|311.35|308.55|311.35|308.55|0
1654639900000|2022-06-07 22:11:40|311.22|308.42|311.09|308.29|311.22|308.42|311.09|308.29|0
1654639910000|2022-06-07 22:11:50|311.16|308.36|311.09|308.29|311.22|308.42|311.09|308.29|0
1654639920000|2022-06-07 22:12:00|310.96|308.16|310.7|307.9|310.96|308.16|310.7|307.9|0
1654639930000|2022-06-07 22:12:10|310.57|307.77|310.44|307.64|310.57|307.77|310.44|307.64|0
1654639940000|2022-06-07 22:12:20|310.31|307.51|310.31|307.51|310.31|307.51|310.31|307.51|0
1654639950000|2022-06-07 22:12:30|310.44|307.64|310.44|307.64|310.57|307.77|310.44|307.64|0
1654639960000|2022-06-07 22:12:40|310.57|307.77|310.31|307.51|310.57|307.77|310.31|307.51|0
1654639970000|2022-06-07 22:12:50|310.18|307.38|310.18|307.38|310.18|307.38|310.06|307.26|0
1654639990000|2022-06-07 22:13:10|310.31|307.51|310.31|307.51|310.31|307.51|310.31|307.51|0
1654640000000|2022-06-07 22:13:20|310.18|307.38|310.31|307.51|310.31|307.51|310.18|307.38|0
1654640020000|2022-06-07 22:13:40|310.44|307.64|310.44|307.64|310.44|307.64|310.44|307.64|0
1654640030000|2022-06-07 22:13:50|310.7|307.9|310.7|307.9|310.7|307.9|310.7|307.9|0
1654640040000|2022-06-07 22:14:00|310.77|307.97|310.7|307.9|310.77|307.97|310.7|307.9|0
1654640050000|2022-06-07 22:14:10|310.96|308.16|311.03|308.23|311.03|308.23|310.96|308.16|0
1654640060000|2022-06-07 22:14:20|311.09|308.29|311.09|308.29|311.09|308.29|311.09|308.29|0
1654640070000|2022-06-07 22:14:30|310.9|308.1|310.7|307.9|310.9|308.1|310.7|307.9|0
1654640080000|2022-06-07 22:14:40|310.77|307.97|310.83|308.03|310.83|308.03|310.77|307.97|0
1654640090000|2022-06-07 22:14:50|310.57|307.77|310.57|307.77|310.57|307.77|310.57|307.77|0
1654640100000|2022-06-07 22:15:00|310.44|307.64|310.44|307.64|310.44|307.64|310.44|307.64|0
1654640120000|2022-06-07 22:15:20|310.38|307.58|310.44|307.64|310.44|307.64|310.38|307.58|0
1654640150000|2022-06-07 22:15:50|310.38|307.58|310.38|307.58|310.44|307.64|310.38|307.58|0
1654640160000|2022-06-07 22:16:00|310.57|307.77|310.57|307.77|310.57|307.77|310.57|307.77|0
1654640170000|2022-06-07 22:16:10|310.7|307.9|310.7|307.9|310.7|307.9|310.7|307.9|0
1654640180000|2022-06-07 22:16:20|310.77|307.97|310.64|307.84|310.77|307.97|310.64|307.84|0
1654640190000|2022-06-07 22:16:30|310.57|307.77|310.57|307.77|310.57|307.77|310.57|307.77|0
1654640200000|2022-06-07 22:16:40|310.64|307.84|310.64|307.84|310.64|307.84|310.64|307.84|0
1654640220000|2022-06-07 22:17:00|310.83|308.03|310.83|308.03|310.83|308.03|310.83|308.03|0
1654640240000|2022-06-07 22:17:20|310.77|307.97|310.7|307.9|310.77|307.97|310.7|307.9|0
1654640250000|2022-06-07 22:17:30|310.77|307.97|310.83|308.03|310.83|308.03|310.7|307.9|0
1654640260000|2022-06-07 22:17:40|310.77|307.97|310.89|308.09|310.89|308.09|310.77|307.97|0
1654640270000|2022-06-07 22:17:50|310.96|308.16|311.02|308.22|311.02|308.22|310.96|308.16|0
1654640280000|2022-06-07 22:18:00|311.09|308.29|311.02|308.22|311.09|308.29|311.02|308.22|0
1654640290000|2022-06-07 22:18:10|310.96|308.16|310.96|308.16|310.96|308.16|310.96|308.16|0
1654640310000|2022-06-07 22:18:30|310.83|308.03|310.89|308.09|310.89|308.09|310.83|308.03|0
1654640320000|2022-06-07 22:18:40|311.09|308.29|311.15|308.35|311.15|308.35|311.09|308.29|0
1654640330000|2022-06-07 22:18:50|311.22|308.42|311.34|308.54|311.34|308.54|311.22|308.42|0
1654640340000|2022-06-07 22:19:00|311.21|308.41|311.21|308.41|311.21|308.41|311.21|308.41|0
1654640350000|2022-06-07 22:19:10|311.28|308.48|311.28|308.48|311.28|308.48|311.28|308.48|0
1654640360000|2022-06-07 22:19:20|311.21|308.41|311.09|308.29|311.21|308.41|311.09|308.29|0
1654640370000|2022-06-07 22:19:30|311.21|308.41|311.21|308.41|311.21|308.41|311.21|308.41|0
1654640380000|2022-06-07 22:19:40|311.15|308.35|311.02|308.22|311.15|308.35|311.02|308.22|0
1654640390000|2022-06-07 22:19:50|310.96|308.16|310.96|308.16|310.96|308.16|310.96|308.16|0
1654640400000|2022-06-07 22:20:00|311.02|308.22|311.02|308.22|311.02|308.22|311.02|308.22|0
1654640410000|2022-06-07 22:20:10|311.09|308.29|311.21|308.41|311.21|308.41|311.09|308.29|0
1654640420000|2022-06-07 22:20:20|311.28|308.48|311.21|308.41|311.28|308.48|311.21|308.41|0
1654640430000|2022-06-07 22:20:30|311.28|308.48|311.34|308.54|311.34|308.54|311.28|308.48|0
1654640440000|2022-06-07 22:20:40|311.47|308.67|311.6|308.8|311.6|308.8|311.47|308.67|0
1654640450000|2022-06-07 22:20:50|311.73|308.93|311.67|308.87|311.73|308.93|311.67|308.87|0
1654640460000|2022-06-07 22:21:00|311.6|308.8|311.67|308.87|311.67|308.87|311.6|308.8|0
1654640470000|2022-06-07 22:21:10|311.73|308.93|311.73|308.93|311.73|308.93|311.73|308.93|0
1654640480000|2022-06-07 22:21:20|311.6|308.8|311.6|308.8|311.6|308.8|311.6|308.8|0
1654640490000|2022-06-07 22:21:30|311.47|308.67|311.6|308.8|311.6|308.8|311.47|308.67|0
1654640500000|2022-06-07 22:21:40|311.73|308.93|311.6|308.8|311.73|308.93|311.6|308.8|0
1654640540000|2022-06-07 22:22:20|311.34|308.54|311.47|308.67|311.47|308.67|311.34|308.54|0
1654640550000|2022-06-07 22:22:30|311.54|308.74|311.47|308.67|311.54|308.74|311.47|308.67|0
1654640560000|2022-06-07 22:22:40|311.54|308.74|311.67|308.87|311.67|308.87|311.54|308.74|0
1654640570000|2022-06-07 22:22:50|311.73|308.93|311.6|308.8|311.73|308.93|311.6|308.8|0
1654640580000|2022-06-07 22:23:00|311.67|308.87|311.6|308.8|311.73|308.93|311.6|308.8|0
1654640590000|2022-06-07 22:23:10|311.73|308.93|311.73|308.93|311.73|308.93|311.73|308.93|0
1654640610000|2022-06-07 22:23:30|311.86|309.06|311.8|309|311.86|309.06|311.73|308.93|0
1654640620000|2022-06-07 22:23:40|311.73|308.93|311.73|308.93|311.73|308.93|311.67|308.87|0
1654640630000|2022-06-07 22:23:50|311.6|308.8|311.73|308.93|311.73|308.93|311.6|308.8|0
1654640640000|2022-06-07 22:24:00|311.6|308.8|311.47|308.67|311.6|308.8|311.34|308.54|0
1654640650000|2022-06-07 22:24:10|311.41|308.61|311.41|308.61|311.47|308.67|311.41|308.61|0
1654640660000|2022-06-07 22:24:20|311.34|308.54|311.6|308.8|311.6|308.8|311.34|308.54|0
1654640670000|2022-06-07 22:24:30|311.47|308.67|311.41|308.61|311.47|308.67|311.41|308.61|0
1654640680000|2022-06-07 22:24:40|311.47|308.67|311.47|308.67|311.47|308.67|311.47|308.67|0
1654640690000|2022-06-07 22:24:50|311.41|308.61|311.34|308.54|311.41|308.61|311.34|308.54|0
1654640700000|2022-06-07 22:25:00|311.21|308.41|311.08|308.28|311.21|308.41|311.08|308.28|0
1654640710000|2022-06-07 22:25:10|310.95|308.15|310.82|308.02|310.95|308.15|310.82|308.02|0
1654640720000|2022-06-07 22:25:20|310.69|307.89|310.82|308.02|310.95|308.15|310.69|307.89|0
1654640730000|2022-06-07 22:25:30|310.95|308.15|310.95|308.15|311.08|308.28|310.95|308.15|0
1654640740000|2022-06-07 22:25:40|311.08|308.28|310.95|308.15|311.08|308.28|310.95|308.15|0
1654640750000|2022-06-07 22:25:50|311.08|308.28|311.47|308.67|311.47|308.67|311.08|308.28|0
1654640760000|2022-06-07 22:26:00|311.34|308.54|311.34|308.54|311.34|308.54|311.34|308.54|0
1654640770000|2022-06-07 22:26:10|311.21|308.41|311.34|308.54|311.34|308.54|311.21|308.41|0
1654640780000|2022-06-07 22:26:20|311.47|308.67|311.54|308.74|311.54|308.74|311.47|308.67|0
1654640790000|2022-06-07 22:26:30|311.47|308.67|311.47|308.67|311.47|308.67|311.47|308.67|0
1654640800000|2022-06-07 22:26:40|311.6|308.8|311.73|308.93|311.73|308.93|311.6|308.8|0
1654640820000|2022-06-07 22:27:00|311.6|308.8|311.73|308.93|311.73|308.93|311.6|308.8|0
1654640830000|2022-06-07 22:27:10|311.86|309.06|311.73|308.93|311.86|309.06|311.73|308.93|0
1654640860000|2022-06-07 22:27:40|311.67|308.87|311.6|308.8|311.67|308.87|311.6|308.8|0
1654640870000|2022-06-07 22:27:50|311.67|308.87|311.73|308.93|311.73|308.93|311.67|308.87|0
1654640880000|2022-06-07 22:28:00|311.6|308.8|311.47|308.67|311.6|308.8|311.47|308.67|0
1654640890000|2022-06-07 22:28:10|311.54|308.74|311.73|308.93|311.73|308.93|311.54|308.74|0
1654640900000|2022-06-07 22:28:20|311.6|308.8|311.47|308.67|311.6|308.8|311.47|308.67|0
1654640910000|2022-06-07 22:28:30|311.41|308.61|311.47|308.67|311.47|308.67|311.41|308.61|0
1654640920000|2022-06-07 22:28:40|311.41|308.61|311.41|308.61|311.41|308.61|311.41|308.61|0
1654640930000|2022-06-07 22:28:50|311.34|308.54|311.34|308.54|311.34|308.54|311.34|308.54|0
1654640940000|2022-06-07 22:29:00|311.47|308.67|311.47|308.67|311.47|308.67|311.47|308.67|0
1654640950000|2022-06-07 22:29:10|311.34|308.54|311.21|308.41|311.34|308.54|311.21|308.41|0
1654640960000|2022-06-07 22:29:20|311.28|308.48|311.28|308.48|311.28|308.48|311.28|308.48|0
1654640970000|2022-06-07 22:29:30|311.34|308.54|311.34|308.54|311.34|308.54|311.34|308.54|0
1654640980000|2022-06-07 22:29:40|311.47|308.67|311.41|308.61|311.47|308.67|311.34|308.54|0
1654640990000|2022-06-07 22:29:50|311.34|308.54|311.34|308.54|311.34|308.54|311.34|308.54|0
1654641000000|2022-06-07 22:30:00|311.21|308.41|311.21|308.41|311.21|308.41|311.21|308.41|0
1654641010000|2022-06-07 22:30:10|311.34|308.54|311.34|308.54|311.34|308.54|311.34|308.54|0
1654641030000|2022-06-07 22:30:30|311.54|308.74|311.54|308.74|311.54|308.74|311.54|308.74|0
1654641040000|2022-06-07 22:30:40|311.6|308.8|311.6|308.8|311.6|308.8|311.6|308.8|0
1654641050000|2022-06-07 22:30:50|311.47|308.67|311.47|308.67|311.47|308.67|311.47|308.67|0
1654641060000|2022-06-07 22:31:00|311.41|308.61|311.34|308.54|311.47|308.67|311.34|308.54|0
1654641110000|2022-06-07 22:31:50|311.47|308.67|311.47|308.67|311.47|308.67|311.47|308.67|0
1654641120000|2022-06-07 22:32:00|311.41|308.61|311.34|308.54|311.47|308.67|311.34|308.54|0
1654641130000|2022-06-07 22:32:10|311.47|308.67|311.47|308.67|311.47|308.67|311.47|308.67|0
1654641140000|2022-06-07 22:32:20|311.34|308.54|311.34|308.54|311.34|308.54|311.34|308.54|0
1654641150000|2022-06-07 22:32:30|311.21|308.41|311.34|308.54|311.34|308.54|311.21|308.41|0
1654641160000|2022-06-07 22:32:40|311.21|308.41|311.34|308.54|311.34|308.54|311.21|308.41|0
1654641170000|2022-06-07 22:32:50|311.47|308.67|311.34|308.54|311.47|308.67|311.34|308.54|0
1654641180000|2022-06-07 22:33:00|311.47|308.67|311.47|308.67|311.47|308.67|311.47|308.67|0
1654641190000|2022-06-07 22:33:10|311.53|308.73|311.47|308.67|311.53|308.73|311.47|308.67|0
1654641210000|2022-06-07 22:33:30|311.6|308.8|311.6|308.8|311.6|308.8|311.6|308.8|0
1654641220000|2022-06-07 22:33:40|311.73|308.93|311.73|308.93|311.73|308.93|311.73|308.93|0
1654641230000|2022-06-07 22:33:50|311.86|309.06|311.86|309.06|311.86|309.06|311.86|309.06|0
1654641240000|2022-06-07 22:34:00|311.79|308.99|311.6|308.8|311.79|308.99|311.6|308.8|0
1654641250000|2022-06-07 22:34:10|311.73|308.93|311.73|308.93|311.73|308.93|311.73|308.93|0
1654641270000|2022-06-07 22:34:30|311.85|309.05|311.73|308.93|311.85|309.05|311.73|308.93|0
1654641280000|2022-06-07 22:34:40|311.6|308.8|311.6|308.8|311.6|308.8|311.6|308.8|0
1654641290000|2022-06-07 22:34:50|311.73|308.93|311.85|309.05|311.85|309.05|311.73|308.93|0
1654641300000|2022-06-07 22:35:00|311.73|308.93|311.47|308.67|311.73|308.93|311.47|308.67|0
1654641310000|2022-06-07 22:35:10|311.6|308.8|311.6|308.8|311.6|308.8|311.47|308.67|0
1654641320000|2022-06-07 22:35:20|311.72|308.92|311.72|308.92|311.72|308.92|311.72|308.92|0
1654641330000|2022-06-07 22:35:30|311.85|309.05|311.85|309.05|311.98|309.18|311.85|309.05|0
1654641340000|2022-06-07 22:35:40|311.98|309.18|311.98|309.18|311.98|309.18|311.98|309.18|0
1654641350000|2022-06-07 22:35:50|311.85|309.05|311.92|309.12|311.92|309.12|311.85|309.05|0
1654641360000|2022-06-07 22:36:00|311.85|309.05|312.11|309.31|312.11|309.31|311.85|309.05|0
1654641370000|2022-06-07 22:36:10|311.98|309.18|311.85|309.05|312.11|309.31|311.85|309.05|0
1654641380000|2022-06-07 22:36:20|311.72|308.92|311.72|308.92|311.72|308.92|311.72|308.92|0
1654641420000|2022-06-07 22:37:00|311.66|308.86|311.72|308.92|311.72|308.92|311.59|308.79|0
1654641440000|2022-06-07 22:37:20|311.85|309.05|311.98|309.18|311.98|309.18|311.85|309.05|0
1654641470000|2022-06-07 22:37:50|311.85|309.05|311.98|309.18|311.98|309.18|311.85|309.05|0
1654641500000|2022-06-07 22:38:20|311.85|309.05|311.85|309.05|311.85|309.05|311.85|309.05|0
1654641520000|2022-06-07 22:38:40|311.98|309.18|311.98|309.18|311.98|309.18|311.98|309.18|0
1654641530000|2022-06-07 22:38:50|311.85|309.05|311.85|309.05|311.85|309.05|311.85|309.05|0
1654641550000|2022-06-07 22:39:10|312.5|309.7|312.5|309.7|312.5|309.7|312.5|309.7|0
1654641560000|2022-06-07 22:39:20|312.37|309.57|312.24|309.44|312.37|309.57|312.24|309.44|0
1654641570000|2022-06-07 22:39:30|312.37|309.57|312.37|309.57|312.37|309.57|312.37|309.57|0
1654641590000|2022-06-07 22:39:50|312.24|309.44|312.24|309.44|312.24|309.44|312.24|309.44|0
1654641620000|2022-06-07 22:40:20|311.98|309.18|311.98|309.18|311.98|309.18|311.98|309.18|0
1654641640000|2022-06-07 22:40:40|311.92|309.12|311.85|309.05|311.92|309.12|311.85|309.05|0
1654641660000|2022-06-07 22:41:00|311.98|309.18|311.98|309.18|311.98|309.18|311.98|309.18|0
1654641690000|2022-06-07 22:41:30|312.11|309.31|311.98|309.18|312.11|309.31|311.98|309.18|0
1654641710000|2022-06-07 22:41:50|312.05|309.25|312.05|309.25|312.05|309.25|312.05|309.25|0
1654641720000|2022-06-07 22:42:00|312.11|309.31|312.11|309.31|312.11|309.31|312.11|309.31|0
1654641750000|2022-06-07 22:42:30|312.05|309.25|311.98|309.18|312.05|309.25|311.98|309.18|0
1654641810000|2022-06-07 22:43:30|312.24|309.44|311.98|309.18|312.24|309.44|311.98|309.18|0
1654641840000|2022-06-07 22:44:00|311.85|309.05|311.85|309.05|311.85|309.05|311.85|309.05|0
1654641850000|2022-06-07 22:44:10|311.72|308.92|311.72|308.92|311.72|308.92|311.72|308.92|0
1654641880000|2022-06-07 22:44:40|311.46|308.66|311.46|308.66|311.46|308.66|311.46|308.66|0
1654641900000|2022-06-07 22:45:00|311.59|308.79|311.59|308.79|311.59|308.79|311.59|308.79|0
1654641960000|2022-06-07 22:46:00|311.33|308.53|311.33|308.53|311.33|308.53|311.33|308.53|0
1654641980000|2022-06-07 22:46:20|311.46|308.66|311.46|308.66|311.46|308.66|311.46|308.66|0
1654641990000|2022-06-07 22:46:30|311.59|308.79|311.72|308.92|311.72|308.92|311.59|308.79|0
1654642000000|2022-06-07 22:46:40|311.59|308.79|311.72|308.92|311.72|308.92|311.59|308.79|0
1654642010000|2022-06-07 22:46:50|311.85|309.05|311.85|309.05|311.85|309.05|311.85|309.05|0
1654642020000|2022-06-07 22:47:00|311.79|308.99|311.79|308.99|311.79|308.99|311.79|308.99|0
1654642030000|2022-06-07 22:47:10|311.85|309.05|311.98|309.18|311.98|309.18|311.85|309.05|0
1654642050000|2022-06-07 22:47:30|312.05|309.25|312.11|309.31|312.11|309.31|312.05|309.25|0
1654642060000|2022-06-07 22:47:40|312.05|309.25|312.05|309.25|312.11|309.31|312.05|309.25|0
1654642070000|2022-06-07 22:47:50|312.11|309.31|312.11|309.31|312.11|309.31|312.11|309.31|0
1654642080000|2022-06-07 22:48:00|312.17|309.37|312.17|309.37|312.17|309.37|312.17|309.37|0
1654642090000|2022-06-07 22:48:10|312.24|309.44|312.11|309.31|312.24|309.44|312.11|309.31|0
1654642100000|2022-06-07 22:48:20|312.24|309.44|312.24|309.44|312.24|309.44|312.24|309.44|0
1654642170000|2022-06-07 22:49:30|312.37|309.57|312.37|309.57|312.37|309.57|312.37|309.57|0
1654642180000|2022-06-07 22:49:40|312.5|309.7|312.37|309.57|312.5|309.7|312.3|309.5|0
1654642250000|2022-06-07 22:50:50|312.24|309.44|312.37|309.57|312.37|309.57|312.24|309.44|0
1654642260000|2022-06-07 22:51:00|312.43|309.63|312.5|309.7|312.5|309.7|312.43|309.63|0
1654642270000|2022-06-07 22:51:10|312.43|309.63|312.37|309.57|312.49|309.69|312.37|309.57|0
1654642280000|2022-06-07 22:51:20|312.49|309.69|312.49|309.69|312.49|309.69|312.49|309.69|0
1654642300000|2022-06-07 22:51:40|312.56|309.76|312.56|309.76|312.56|309.76|312.56|309.76|0
1654642310000|2022-06-07 22:51:50|312.62|309.82|312.62|309.82|312.62|309.82|312.62|309.82|0
1654642330000|2022-06-07 22:52:10|312.36|309.56|312.36|309.56|312.36|309.56|312.36|309.56|0
1654642340000|2022-06-07 22:52:20|312.43|309.63|312.49|309.69|312.49|309.69|312.43|309.63|0
1654642350000|2022-06-07 22:52:30|312.56|309.76|312.56|309.76|312.56|309.76|312.56|309.76|0
1654642360000|2022-06-07 22:52:40|312.49|309.69|312.49|309.69|312.49|309.69|312.49|309.69|0
1654642370000|2022-06-07 22:52:50|312.43|309.63|312.49|309.69|312.49|309.69|312.43|309.63|0
1654642430000|2022-06-07 22:53:50|312.23|309.43|312.23|309.43|312.23|309.43|312.23|309.43|0
1654642440000|2022-06-07 22:54:00|312.1|309.3|311.97|309.17|312.1|309.3|311.97|309.17|0
1654642450000|2022-06-07 22:54:10|311.91|309.11|311.91|309.11|311.91|309.11|311.91|309.11|0
1654642460000|2022-06-07 22:54:20|311.85|309.05|311.85|309.05|311.85|309.05|311.85|309.05|0
1654642480000|2022-06-07 22:54:40|311.72|308.92|311.72|308.92|311.72|308.92|311.72|308.92|0
1654642490000|2022-06-07 22:54:50|311.85|309.05|311.85|309.05|311.85|309.05|311.85|309.05|0
1654642500000|2022-06-07 22:55:00|311.72|308.92|311.72|308.92|311.78|308.98|311.72|308.92|0
1654642560000|2022-06-07 22:56:00|311.71|308.91|311.71|308.91|311.84|309.04|311.71|308.91|0
1654642570000|2022-06-07 22:56:10|311.84|309.04|311.84|309.04|311.84|309.04|311.84|309.04|0
1654642600000|2022-06-07 22:56:40|311.97|309.17|311.97|309.17|311.97|309.17|311.97|309.17|0
1654642610000|2022-06-07 22:56:50|312.1|309.3|311.97|309.17|312.1|309.3|311.97|309.17|0
1654642620000|2022-06-07 22:57:00|312.1|309.3|312.1|309.3|312.1|309.3|312.1|309.3|0
1654642650000|2022-06-07 22:57:30|312.17|309.37|312.17|309.37|312.17|309.37|312.17|309.37|0
1654642670000|2022-06-07 22:57:50|312.23|309.43|312.23|309.43|312.23|309.43|312.23|309.43|0
1654642690000|2022-06-07 22:58:10|312.1|309.3|312.1|309.3|312.1|309.3|312.1|309.3|0
1654642700000|2022-06-07 22:58:20|311.97|309.17|311.97|309.17|311.97|309.17|311.97|309.17|0
1654642710000|2022-06-07 22:58:30|312.04|309.24|312.04|309.24|312.04|309.24|312.04|309.24|0
1654642720000|2022-06-07 22:58:40|312.1|309.3|312.23|309.43|312.23|309.43|312.1|309.3|0
1654642740000|2022-06-07 22:59:00|312.1|309.3|312.04|309.24|312.1|309.3|312.04|309.24|0
1654642750000|2022-06-07 22:59:10|312.1|309.3|311.97|309.17|312.1|309.3|311.97|309.17|0
1654642780000|2022-06-07 22:59:40|311.84|309.04|311.71|308.91|311.84|309.04|311.71|308.91|0
1654642790000|2022-06-07 22:59:50|311.84|309.04|311.84|309.04|311.84|309.04|311.84|309.04|0
1654642800000|2022-06-07 23:00:00|311.71|308.91|311.71|308.91|311.71|308.91|311.65|308.85|0
1654642810000|2022-06-07 23:00:10|311.78|308.98|311.71|308.91|311.84|309.04|311.71|308.91|0
1654642820000|2022-06-07 23:00:20|311.65|308.85|311.84|309.04|311.84|309.04|311.65|308.85|0
1654642830000|2022-06-07 23:00:30|311.78|308.98|311.78|308.98|311.78|308.98|311.78|308.98|0
1654642840000|2022-06-07 23:00:40|311.71|308.91|311.71|308.91|311.84|309.04|311.71|308.91|0
1654642850000|2022-06-07 23:00:50|311.58|308.78|311.58|308.78|311.58|308.78|311.58|308.78|0
1654642880000|2022-06-07 23:01:20|311.65|308.85|311.71|308.91|311.71|308.91|311.65|308.85|0
1654642900000|2022-06-07 23:01:40|311.78|308.98|311.78|308.98|311.78|308.98|311.78|308.98|0
1654642920000|2022-06-07 23:02:00|311.84|309.04|311.84|309.04|311.84|309.04|311.84|309.04|0
1654642940000|2022-06-07 23:02:20|311.71|308.91|311.84|309.04|311.84|309.04|311.71|308.91|0
1654642990000|2022-06-07 23:03:10|311.71|308.91|311.71|308.91|311.71|308.91|311.71|308.91|0
1654643040000|2022-06-07 23:04:00|311.58|308.78|311.45|308.65|311.58|308.78|311.45|308.65|0
1654643060000|2022-06-07 23:04:20|311.58|308.78|311.58|308.78|311.58|308.78|311.58|308.78|0
1654643070000|2022-06-07 23:04:30|311.52|308.72|311.52|308.72|311.52|308.72|311.45|308.65|0
1654643080000|2022-06-07 23:04:40|311.45|308.65|311.45|308.65|311.45|308.65|311.45|308.65|0
1654643120000|2022-06-07 23:05:20|311.32|308.52|311.32|308.52|311.32|308.52|311.32|308.52|0
1654643130000|2022-06-07 23:05:30|311.26|308.46|311.32|308.52|311.32|308.52|311.19|308.39|0
1654643140000|2022-06-07 23:05:40|311.19|308.39|311.32|308.52|311.32|308.52|311.19|308.39|0
1654643150000|2022-06-07 23:05:50|311.19|308.39|311.19|308.39|311.19|308.39|311.19|308.39|0
1654643200000|2022-06-07 23:06:40|311.32|308.52|311.32|308.52|311.32|308.52|311.32|308.52|0
1654643230000|2022-06-07 23:07:10|311.45|308.65|311.45|308.65|311.45|308.65|311.45|308.65|0
1654643370000|2022-06-07 23:09:30|311.32|308.52|311.32|308.52|311.32|308.52|311.32|308.52|0
1654643380000|2022-06-07 23:09:40|311.45|308.65|311.45|308.65|311.58|308.78|311.45|308.65|0
1654643440000|2022-06-07 23:10:40|311.32|308.52|311.32|308.52|311.32|308.52|311.32|308.52|0
1654643460000|2022-06-07 23:11:00|311.45|308.65|311.45|308.65|311.45|308.65|311.45|308.65|0
1654643510000|2022-06-07 23:11:50|311.58|308.78|311.58|308.78|311.58|308.78|311.58|308.78|0
1654643520000|2022-06-07 23:12:00|311.52|308.72|311.45|308.65|311.52|308.72|311.45|308.65|0
1654643530000|2022-06-07 23:12:10|311.52|308.72|311.58|308.78|311.58|308.78|311.52|308.72|0
1654643540000|2022-06-07 23:12:20|311.52|308.72|311.58|308.78|311.58|308.78|311.52|308.72|0
1654643550000|2022-06-07 23:12:30|311.71|308.91|311.71|308.91|311.71|308.91|311.71|308.91|0
1654643580000|2022-06-07 23:13:00|311.58|308.78|311.64|308.84|311.64|308.84|311.58|308.78|0
1654643590000|2022-06-07 23:13:10|311.71|308.91|311.71|308.91|311.71|308.91|311.71|308.91|0
1654643610000|2022-06-07 23:13:30|311.77|308.97|311.84|309.04|311.84|309.04|311.77|308.97|0
1654643620000|2022-06-07 23:13:40|311.71|308.91|311.71|308.91|311.71|308.91|311.71|308.91|0
1654643650000|2022-06-07 23:14:10|311.84|309.04|311.84|309.04|311.84|309.04|311.84|309.04|0
1654643700000|2022-06-07 23:15:00|311.71|308.91|311.58|308.78|311.71|308.91|311.58|308.78|0
1654643710000|2022-06-07 23:15:10|311.51|308.71|311.58|308.78|311.58|308.78|311.51|308.71|0
1654643720000|2022-06-07 23:15:20|311.64|308.84|311.58|308.78|311.64|308.84|311.58|308.78|0
1654643750000|2022-06-07 23:15:50|311.45|308.65|311.58|308.78|311.58|308.78|311.45|308.65|0
1654643760000|2022-06-07 23:16:00|311.71|308.91|311.71|308.91|311.71|308.91|311.71|308.91|0
1654643770000|2022-06-07 23:16:10|311.58|308.78|311.58|308.78|311.58|308.78|311.58|308.78|0
1654643850000|2022-06-07 23:17:30|311.45|308.65|311.51|308.71|311.51|308.71|311.45|308.65|0
1654643860000|2022-06-07 23:17:40|311.45|308.65|311.38|308.58|311.51|308.71|311.38|308.58|0
1654643870000|2022-06-07 23:17:50|311.32|308.52|311.32|308.52|311.32|308.52|311.32|308.52|0
1654643890000|2022-06-07 23:18:10|311.45|308.65|311.45|308.65|311.45|308.65|311.45|308.65|0
1654643910000|2022-06-07 23:18:30|311.32|308.52|311.32|308.52|311.32|308.52|311.32|308.52|0
1654643920000|2022-06-07 23:18:40|311.38|308.58|311.38|308.58|311.38|308.58|311.38|308.58|0
1654643930000|2022-06-07 23:18:50|311.45|308.65|311.45|308.65|311.45|308.65|311.45|308.65|0
1654643940000|2022-06-07 23:19:00|311.32|308.52|311.32|308.52|311.32|308.52|311.32|308.52|0
1654643950000|2022-06-07 23:19:10|311.38|308.58|311.38|308.58|311.38|308.58|311.38|308.58|0
1654643960000|2022-06-07 23:19:20|311.32|308.52|311.32|308.52|311.32|308.52|311.32|308.52|0
1654643970000|2022-06-07 23:19:30|311.19|308.39|311.19|308.39|311.19|308.39|311.19|308.39|0
1654643980000|2022-06-07 23:19:40|311.32|308.52|311.32|308.52|311.32|308.52|311.25|308.45|0
1654643990000|2022-06-07 23:19:50|311.19|308.39|311.19|308.39|311.19|308.39|311.19|308.39|0
1654644000000|2022-06-07 23:20:00|311.32|308.52|311.32|308.52|311.32|308.52|311.32|308.52|0
1654644020000|2022-06-07 23:20:20|311.31|308.51|311.31|308.51|311.31|308.51|311.31|308.51|0
1654644030000|2022-06-07 23:20:30|311.44|308.64|311.44|308.64|311.44|308.64|311.44|308.64|0
1654644080000|2022-06-07 23:21:20|311.38|308.58|311.38|308.58|311.38|308.58|311.38|308.58|0
1654644090000|2022-06-07 23:21:30|311.44|308.64|311.44|308.64|311.44|308.64|311.44|308.64|0
1654644100000|2022-06-07 23:21:40|311.31|308.51|311.31|308.51|311.44|308.64|311.31|308.51|0
1654644120000|2022-06-07 23:22:00|311.18|308.38|311.18|308.38|311.18|308.38|311.18|308.38|0
1654644130000|2022-06-07 23:22:10|311.31|308.51|311.38|308.58|311.38|308.58|311.31|308.51|0
1654644140000|2022-06-07 23:22:20|311.44|308.64|311.44|308.64|311.44|308.64|311.44|308.64|0
1654644170000|2022-06-07 23:22:50|311.57|308.77|311.7|308.9|311.7|308.9|311.57|308.77|0
1654644190000|2022-06-07 23:23:10|311.57|308.77|311.7|308.9|311.7|308.9|311.57|308.77|0
1654644200000|2022-06-07 23:23:20|311.57|308.77|311.57|308.77|311.57|308.77|311.57|308.77|0
1654644210000|2022-06-07 23:23:30|311.44|308.64|311.44|308.64|311.44|308.64|311.44|308.64|0
1654644240000|2022-06-07 23:24:00|311.31|308.51|311.31|308.51|311.31|308.51|311.31|308.51|0
1654644260000|2022-06-07 23:24:20|311.18|308.38|311.18|308.38|311.25|308.45|311.18|308.38|0
1654644270000|2022-06-07 23:24:30|311.25|308.45|311.25|308.45|311.25|308.45|311.25|308.45|0
1654644290000|2022-06-07 23:24:50|311.31|308.51|311.31|308.51|311.31|308.51|311.31|308.51|0
1654644310000|2022-06-07 23:25:10|311.18|308.38|311.18|308.38|311.18|308.38|311.18|308.38|0
1654644330000|2022-06-07 23:25:30|311.05|308.25|311.05|308.25|311.05|308.25|311.05|308.25|0
1654644350000|2022-06-07 23:25:50|310.92|308.12|310.92|308.12|310.92|308.12|310.92|308.12|0
1654644370000|2022-06-07 23:26:10|310.79|307.99|310.79|307.99|310.79|307.99|310.79|307.99|0
1654644380000|2022-06-07 23:26:20|310.67|307.87|310.67|307.87|310.67|307.87|310.67|307.87|0
1654644400000|2022-06-07 23:26:40|310.79|307.99|310.79|307.99|310.79|307.99|310.79|307.99|0
1654644410000|2022-06-07 23:26:50|310.67|307.87|310.79|307.99|310.79|307.99|310.67|307.87|0
1654644420000|2022-06-07 23:27:00|310.67|307.87|310.92|308.12|310.92|308.12|310.67|307.87|0
1654644430000|2022-06-07 23:27:10|310.79|307.99|310.79|307.99|310.79|307.99|310.79|307.99|0
1654644470000|2022-06-07 23:27:50|310.92|308.12|310.92|308.12|310.92|308.12|310.92|308.12|0
1654644560000|2022-06-07 23:29:20|311.05|308.25|311.05|308.25|311.05|308.25|311.05|308.25|0
1654644570000|2022-06-07 23:29:30|311.18|308.38|311.18|308.38|311.18|308.38|311.18|308.38|0
1654644580000|2022-06-07 23:29:40|311.31|308.51|311.31|308.51|311.31|308.51|311.31|308.51|0
1654644590000|2022-06-07 23:29:50|311.18|308.38|311.31|308.51|311.31|308.51|311.18|308.38|0
1654644600000|2022-06-07 23:30:00|311.18|308.38|311.18|308.38|311.18|308.38|311.18|308.38|0
1654644610000|2022-06-07 23:30:10|311.05|308.25|311.18|308.38|311.18|308.38|311.05|308.25|0
1654644640000|2022-06-07 23:30:40|311.31|308.51|311.31|308.51|311.31|308.51|311.31|308.51|0
1654644660000|2022-06-07 23:31:00|311.44|308.64|311.7|308.9|311.7|308.9|311.44|308.64|0
1654644680000|2022-06-07 23:31:20|311.83|309.03|311.83|309.03|311.89|309.09|311.83|309.03|0
1654644690000|2022-06-07 23:31:30|311.96|309.16|311.96|309.16|311.96|309.16|311.96|309.16|0
1654644710000|2022-06-07 23:31:50|311.83|309.03|311.96|309.16|311.96|309.16|311.83|309.03|0
1654644720000|2022-06-07 23:32:00|312.09|309.29|312.09|309.29|312.09|309.29|312.09|309.29|0
1654644730000|2022-06-07 23:32:10|312.22|309.42|312.22|309.42|312.22|309.42|312.22|309.42|0
1654644740000|2022-06-07 23:32:20|312.09|309.29|312.22|309.42|312.22|309.42|312.09|309.29|0
1654644760000|2022-06-07 23:32:40|312.28|309.48|312.28|309.48|312.28|309.48|312.28|309.48|0
1654644770000|2022-06-07 23:32:50|312.22|309.42|312.22|309.42|312.35|309.55|312.22|309.42|0
1654644780000|2022-06-07 23:33:00|312.35|309.55|312.35|309.55|312.35|309.55|312.35|309.55|0
1654644810000|2022-06-07 23:33:30|312.22|309.42|312.15|309.35|312.22|309.42|312.15|309.35|0
1654644820000|2022-06-07 23:33:40|312.09|309.29|312.28|309.48|312.34|309.54|312.09|309.29|0
1654644830000|2022-06-07 23:33:50|312.34|309.54|312.34|309.54|312.34|309.54|312.34|309.54|0
1654644850000|2022-06-07 23:34:10|312.41|309.61|312.34|309.54|312.41|309.61|312.34|309.54|0
1654644860000|2022-06-07 23:34:20|312.47|309.67|312.34|309.54|312.47|309.67|312.34|309.54|0
1654644880000|2022-06-07 23:34:40|312.47|309.67|312.47|309.67|312.47|309.67|312.47|309.67|0
1654644890000|2022-06-07 23:34:50|312.54|309.74|312.73|309.93|312.73|309.93|312.54|309.74|0
1654644900000|2022-06-07 23:35:00|312.86|310.06|312.6|309.8|312.86|310.06|312.6|309.8|0
1654644910000|2022-06-07 23:35:10|312.47|309.67|312.47|309.67|312.47|309.67|312.47|309.67|0
1654644920000|2022-06-07 23:35:20|312.73|309.93|312.6|309.8|312.73|309.93|312.6|309.8|0
1654644930000|2022-06-07 23:35:30|312.47|309.67|312.47|309.67|312.47|309.67|312.47|309.67|0
1654644940000|2022-06-07 23:35:40|312.6|309.8|312.47|309.67|312.67|309.87|312.47|309.67|0
1654644950000|2022-06-07 23:35:50|312.08|309.28|312.08|309.28|312.15|309.35|312.08|309.28|0
1654644960000|2022-06-07 23:36:00|312.21|309.41|312.28|309.48|312.28|309.48|312.21|309.41|0
1654644970000|2022-06-07 23:36:10|312.21|309.41|312.34|309.54|312.34|309.54|312.21|309.41|0
1654644990000|2022-06-07 23:36:30|312.47|309.67|312.6|309.8|312.6|309.8|312.47|309.67|0
1654645010000|2022-06-07 23:36:50|312.67|309.87|312.67|309.87|312.67|309.87|312.67|309.87|0
1654645020000|2022-06-07 23:37:00|312.73|309.93|312.73|309.93|312.73|309.93|312.73|309.93|0
1654645030000|2022-06-07 23:37:10|312.86|310.06|312.6|309.8|312.86|310.06|312.6|309.8|0
1654645050000|2022-06-07 23:37:30|312.67|309.87|312.67|309.87|312.67|309.87|312.67|309.87|0
1654645060000|2022-06-07 23:37:40|312.73|309.93|312.73|309.93|312.73|309.93|312.73|309.93|0
1654645070000|2022-06-07 23:37:50|312.86|310.06|312.8|310|312.86|310.06|312.8|310|0
1654645080000|2022-06-07 23:38:00|312.73|309.93|312.86|310.06|312.86|310.06|312.73|309.93|0
1654645090000|2022-06-07 23:38:10|312.73|309.93|312.73|309.93|312.73|309.93|312.73|309.93|0
1654645100000|2022-06-07 23:38:20|312.86|310.06|312.99|310.19|312.99|310.19|312.86|310.06|0
1654645120000|2022-06-07 23:38:40|312.86|310.06|312.86|310.06|312.86|310.06|312.86|310.06|0
1654645130000|2022-06-07 23:38:50|312.67|309.87|312.73|309.93|312.73|309.93|312.67|309.87|0
1654645140000|2022-06-07 23:39:00|312.8|310|312.73|309.93|312.86|310.06|312.73|309.93|0
1654645150000|2022-06-07 23:39:10|312.6|309.8|312.73|309.93|312.73|309.93|312.6|309.8|0
1654645180000|2022-06-07 23:39:40|312.86|310.06|312.86|310.06|312.86|310.06|312.73|309.93|0
1654645190000|2022-06-07 23:39:50|312.93|310.13|312.86|310.06|312.93|310.13|312.86|310.06|0
1654645200000|2022-06-07 23:40:00|312.93|310.13|312.99|310.19|312.99|310.19|312.93|310.13|0
1654645220000|2022-06-07 23:40:20|313.12|310.32|313.12|310.32|313.12|310.32|313.12|310.32|0
1654645240000|2022-06-07 23:40:40|312.99|310.19|312.99|310.19|312.99|310.19|312.99|310.19|0
1654645250000|2022-06-07 23:40:50|312.86|310.06|312.99|310.19|312.99|310.19|312.86|310.06|0
1654645260000|2022-06-07 23:41:00|312.86|310.06|312.86|310.06|312.93|310.13|312.86|310.06|0
1654645270000|2022-06-07 23:41:10|312.99|310.19|312.86|310.06|312.99|310.19|312.86|310.06|0
1654645280000|2022-06-07 23:41:20|312.73|309.93|312.73|309.93|312.73|309.93|312.73|309.93|0
1654645290000|2022-06-07 23:41:30|312.86|310.06|312.86|310.06|312.86|310.06|312.86|310.06|0
1654645310000|2022-06-07 23:41:50|312.93|310.13|312.99|310.19|312.99|310.19|312.86|310.06|0
1654645320000|2022-06-07 23:42:00|313.51|310.71|313.45|310.65|313.51|310.71|313.45|310.65|0
1654645330000|2022-06-07 23:42:10|313.58|310.78|314.1|311.3|314.1|311.3|313.58|310.78|0
1654645340000|2022-06-07 23:42:20|314.16|311.36|314.42|311.62|314.42|311.62|314.16|311.36|0
1654645350000|2022-06-07 23:42:30|314.55|311.75|313.9|311.1|314.55|311.75|313.9|311.1|0
1654645360000|2022-06-07 23:42:40|313.77|310.97|314.03|311.23|314.03|311.23|313.77|310.97|0
1654645370000|2022-06-07 23:42:50|313.9|311.1|313.77|310.97|313.9|311.1|313.77|310.97|0
1654645380000|2022-06-07 23:43:00|313.84|311.04|314.16|311.36|314.16|311.36|313.84|311.04|0
1654645390000|2022-06-07 23:43:10|314.03|311.23|313.9|311.1|314.03|311.23|313.9|311.1|0
1654645400000|2022-06-07 23:43:20|314.03|311.23|314.03|311.23|314.16|311.36|314.03|311.23|0
1654645410000|2022-06-07 23:43:30|313.97|311.17|313.84|311.04|313.97|311.17|313.84|311.04|0
1654645420000|2022-06-07 23:43:40|313.9|311.1|313.64|310.84|313.97|311.17|313.64|310.84|0
1654645430000|2022-06-07 23:43:50|313.51|310.71|313.64|310.84|313.64|310.84|313.51|310.71|0
1654645440000|2022-06-07 23:44:00|313.58|310.78|313.84|311.04|313.84|311.04|313.58|310.78|0
1654645450000|2022-06-07 23:44:10|313.77|310.97|313.77|310.97|313.77|310.97|313.77|310.97|0
1654645460000|2022-06-07 23:44:20|313.64|310.84|313.64|310.84|313.71|310.91|313.64|310.84|0
1654645470000|2022-06-07 23:44:30|313.71|310.91|313.77|310.97|313.77|310.97|313.71|310.91|0
1654645480000|2022-06-07 23:44:40|313.71|310.91|314.03|311.23|314.16|311.36|313.71|310.91|0
1654645490000|2022-06-07 23:44:50|314.16|311.36|314.16|311.36|314.16|311.36|314.1|311.3|0
1654645500000|2022-06-07 23:45:00|314.03|311.23|314.16|311.36|314.16|311.36|313.97|311.17|0
1654645510000|2022-06-07 23:45:10|314.23|311.43|314.29|311.49|314.29|311.49|314.16|311.36|0
1654645520000|2022-06-07 23:45:20|314.16|311.36|314.16|311.36|314.16|311.36|314.16|311.36|0
1654645540000|2022-06-07 23:45:40|314.29|311.49|314.29|311.49|314.29|311.49|314.23|311.43|0
1654645550000|2022-06-07 23:45:50|314.16|311.36|314.29|311.49|314.29|311.49|314.16|311.36|0
1654645560000|2022-06-07 23:46:00|314.42|311.62|314.55|311.75|314.55|311.75|314.42|311.62|0
1654645570000|2022-06-07 23:46:10|314.42|311.62|314.36|311.56|314.42|311.62|314.29|311.49|0
1654645580000|2022-06-07 23:46:20|314.42|311.62|314.16|311.36|314.42|311.62|314.16|311.36|0
1654645590000|2022-06-07 23:46:30|314.29|311.49|314.29|311.49|314.29|311.49|314.29|311.49|0
1654645600000|2022-06-07 23:46:40|314.23|311.43|314.29|311.49|314.29|311.49|314.16|311.36|0
1654645610000|2022-06-07 23:46:50|314.42|311.62|314.29|311.49|314.42|311.62|314.29|311.49|0
1654645620000|2022-06-07 23:47:00|314.16|311.36|313.77|310.97|314.16|311.36|313.77|310.97|0
1654645630000|2022-06-07 23:47:10|313.9|311.1|313.77|310.97|313.9|311.1|313.77|310.97|0
1654645640000|2022-06-07 23:47:20|313.83|311.03|313.9|311.1|313.9|311.1|313.83|311.03|0
1654645650000|2022-06-07 23:47:30|314.03|311.23|313.9|311.1|314.03|311.23|313.9|311.1|0
1654645660000|2022-06-07 23:47:40|313.97|311.17|313.9|311.1|313.97|311.17|313.9|311.1|0
1654645680000|2022-06-07 23:48:00|314.1|311.3|314.09|311.29|314.1|311.3|314.03|311.23|0
1654645690000|2022-06-07 23:48:10|314.03|311.23|314.29|311.49|314.29|311.49|314.03|311.23|0
1654645700000|2022-06-07 23:48:20|314.36|311.56|314.42|311.62|314.42|311.62|314.36|311.56|0
1654645710000|2022-06-07 23:48:30|314.29|311.49|314.29|311.49|314.29|311.49|314.29|311.49|0
1654645720000|2022-06-07 23:48:40|314.42|311.62|314.42|311.62|314.42|311.62|314.42|311.62|0
1654645730000|2022-06-07 23:48:50|314.49|311.69|314.55|311.75|314.55|311.75|314.49|311.69|0
1654645740000|2022-06-07 23:49:00|314.68|311.88|314.68|311.88|314.68|311.88|314.68|311.88|0
1654645750000|2022-06-07 23:49:10|314.62|311.82|314.55|311.75|314.62|311.82|314.55|311.75|0
1654645760000|2022-06-07 23:49:20|314.42|311.62|314.29|311.49|314.42|311.62|314.29|311.49|0
1654645770000|2022-06-07 23:49:30|314.35|311.55|314.55|311.75|314.55|311.75|314.35|311.55|0
1654645780000|2022-06-07 23:49:40|314.81|312.01|314.62|311.82|314.81|312.01|314.62|311.82|0
1654645790000|2022-06-07 23:49:50|314.68|311.88|314.94|312.14|314.94|312.14|314.62|311.82|0
1654645800000|2022-06-07 23:50:00|315.07|312.27|314.94|312.14|315.07|312.27|314.94|312.14|0
1654645810000|2022-06-07 23:50:10|314.88|312.08|315.2|312.4|315.2|312.4|314.88|312.08|0
1654645820000|2022-06-07 23:50:20|315.07|312.27|314.94|312.14|315.07|312.27|314.94|312.14|0
1654645830000|2022-06-07 23:50:30|314.88|312.08|314.68|311.88|314.88|312.08|314.68|311.88|0
1654645840000|2022-06-07 23:50:40|314.55|311.75|314.55|311.75|314.61|311.81|314.55|311.75|0
1654645850000|2022-06-07 23:50:50|314.61|311.81|314.61|311.81|314.61|311.81|314.61|311.81|0
1654645860000|2022-06-07 23:51:00|314.55|311.75|314.68|311.88|314.68|311.88|314.55|311.75|0
1654645870000|2022-06-07 23:51:10|314.74|311.94|314.55|311.75|314.74|311.94|314.55|311.75|0
1654645880000|2022-06-07 23:51:20|314.42|311.62|314.55|311.75|314.55|311.75|314.42|311.62|0
1654645890000|2022-06-07 23:51:30|314.42|311.62|314.22|311.42|314.42|311.62|314.22|311.42|0
1654645900000|2022-06-07 23:51:40|314.29|311.49|314.42|311.62|314.42|311.62|314.29|311.49|0
1654645910000|2022-06-07 23:51:50|314.55|311.75|314.42|311.62|314.68|311.88|314.42|311.62|0
1654645920000|2022-06-07 23:52:00|314.55|311.75|314.61|311.81|314.61|311.81|314.55|311.75|0
1654645930000|2022-06-07 23:52:10|314.55|311.75|314.55|311.75|314.55|311.75|314.29|311.49|0
1654645940000|2022-06-07 23:52:20|314.61|311.81|314.48|311.68|314.61|311.81|314.48|311.68|0
1654645950000|2022-06-07 23:52:30|314.55|311.75|314.68|311.88|314.68|311.88|314.55|311.75|0
1654645960000|2022-06-07 23:52:40|314.55|311.75|314.68|311.88|314.68|311.88|314.55|311.75|0
1654645970000|2022-06-07 23:52:50|314.61|311.81|314.55|311.75|314.61|311.81|314.55|311.75|0
1654645980000|2022-06-07 23:53:00|314.68|311.88|314.68|311.88|314.68|311.88|314.68|311.88|0
1654646000000|2022-06-07 23:53:20|314.55|311.75|314.68|311.88|314.68|311.88|314.55|311.75|0
1654646010000|2022-06-07 23:53:30|314.74|311.94|314.74|311.94|314.74|311.94|314.74|311.94|0
1654646020000|2022-06-07 23:53:40|314.55|311.75|314.55|311.75|314.55|311.75|314.55|311.75|0
1654646030000|2022-06-07 23:53:50|314.42|311.62|314.42|311.62|314.42|311.62|314.42|311.62|0
1654646040000|2022-06-07 23:54:00|314.55|311.75|314.68|311.88|314.68|311.88|314.55|311.75|0
1654646050000|2022-06-07 23:54:10|314.42|311.62|314.61|311.81|314.61|311.81|314.42|311.62|0
1654646060000|2022-06-07 23:54:20|314.55|311.75|314.68|311.88|314.68|311.88|314.55|311.75|0
1654646090000|2022-06-07 23:54:50|314.74|311.94|314.68|311.88|314.74|311.94|314.68|311.88|0
1654646100000|2022-06-07 23:55:00|314.81|312.01|314.81|312.01|314.81|312.01|314.81|312.01|0
1654646130000|2022-06-07 23:55:30|314.94|312.14|314.68|311.88|314.94|312.14|314.68|311.88|0
1654646140000|2022-06-07 23:55:40|314.81|312.01|314.81|312.01|314.81|312.01|314.81|312.01|0
1654646150000|2022-06-07 23:55:50|314.87|312.07|314.81|312.01|314.87|312.07|314.81|312.01|0
1654646160000|2022-06-07 23:56:00|314.74|311.94|314.81|312.01|314.81|312.01|314.67|311.87|0
1654646170000|2022-06-07 23:56:10|314.54|311.74|314.54|311.74|314.54|311.74|314.54|311.74|0
1654646180000|2022-06-07 23:56:20|314.41|311.61|314.41|311.61|314.41|311.61|314.41|311.61|0
1654646190000|2022-06-07 23:56:30|314.54|311.74|314.41|311.61|314.54|311.74|314.41|311.61|0
1654646200000|2022-06-07 23:56:40|314.28|311.48|314.35|311.55|314.41|311.61|314.28|311.48|0
1654646210000|2022-06-07 23:56:50|314.41|311.61|314.54|311.74|314.54|311.74|314.41|311.61|0
1654646230000|2022-06-07 23:57:10|314.48|311.68|314.54|311.74|314.54|311.74|314.48|311.68|0
1654646240000|2022-06-07 23:57:20|314.28|311.48|314.28|311.48|314.28|311.48|314.28|311.48|0
1654646250000|2022-06-07 23:57:30|314.41|311.61|314.41|311.61|314.41|311.61|314.41|311.61|0
1654646270000|2022-06-07 23:57:50|314.35|311.55|314.35|311.55|314.41|311.61|314.35|311.55|0
1654646280000|2022-06-07 23:58:00|314.41|311.61|314.54|311.74|314.54|311.74|314.41|311.61|0
1654646300000|2022-06-07 23:58:20|314.41|311.61|314.41|311.61|314.41|311.61|314.41|311.61|0
1654646310000|2022-06-07 23:58:30|314.35|311.55|314.28|311.48|314.35|311.55|314.28|311.48|0
1654646320000|2022-06-07 23:58:40|314.41|311.61|314.54|311.74|314.54|311.74|314.41|311.61|0
1654646330000|2022-06-07 23:58:50|314.48|311.68|314.41|311.61|314.48|311.68|314.41|311.61|0
1654646340000|2022-06-07 23:59:00|314.54|311.74|314.54|311.74|314.54|311.74|314.54|311.74|0
1654646350000|2022-06-07 23:59:10|314.67|311.87|314.61|311.81|314.67|311.87|314.61|311.81|0
1654646360000|2022-06-07 23:59:20|314.67|311.87|314.54|311.74|314.67|311.87|314.54|311.74|0
1654646370000|2022-06-07 23:59:30|314.48|311.68|314.41|311.61|314.48|311.68|314.41|311.61|0
1654646380000|2022-06-07 23:59:40|314.54|311.74|314.41|311.61|314.54|311.74|314.41|311.61|0
1654646390000|2022-06-07 23:59:50|314.54|311.74|314.67|311.87|314.67|311.87|314.54|311.74|0
1654646400000|2022-06-08 00:00:00|314.54|311.74|314.8|312|314.8|312|314.54|311.74|0
1654646410000|2022-06-08 00:00:10|314.67|311.87|315.06|312.26|315.06|312.26|314.67|311.87|0
1654646420000|2022-06-08 00:00:20|315.19|312.39|315.06|312.26|315.33|312.53|315.06|312.26|0
1654646430000|2022-06-08 00:00:30|314.8|312|314.28|311.48|314.8|312|314.28|311.48|0
1654646440000|2022-06-08 00:00:40|314.15|311.35|314.02|311.22|314.15|311.35|313.96|311.16|0
1654646450000|2022-06-08 00:00:50|314.15|311.35|314.41|311.61|314.41|311.61|314.15|311.35|0
1654646460000|2022-06-08 00:01:00|314.28|311.48|314.15|311.35|314.28|311.48|313.96|311.16|0
1654646470000|2022-06-08 00:01:10|313.89|311.09|313.96|311.16|314.02|311.22|313.89|311.09|0
1654646480000|2022-06-08 00:01:20|313.76|310.96|313.5|310.7|313.76|310.96|313.5|310.7|0
1654646490000|2022-06-08 00:01:30|313.63|310.83|313.63|310.83|313.7|310.9|313.63|310.83|0
1654646500000|2022-06-08 00:01:40|313.5|310.7|313.37|310.57|313.5|310.7|313.37|310.57|0
1654646510000|2022-06-08 00:01:50|313.24|310.44|313.24|310.44|313.24|310.44|313.24|310.44|0
1654646520000|2022-06-08 00:02:00|313.31|310.51|313.57|310.77|313.57|310.77|313.31|310.51|0
1654646530000|2022-06-08 00:02:10|313.5|310.7|313.63|310.83|313.63|310.83|313.44|310.64|0
1654646540000|2022-06-08 00:02:20|313.76|310.96|313.89|311.09|313.89|311.09|313.76|310.96|0
1654646550000|2022-06-08 00:02:30|313.83|311.03|314.02|311.22|314.02|311.22|313.76|310.96|0
1654646560000|2022-06-08 00:02:40|314.41|311.61|314.28|311.48|314.41|311.61|314.15|311.35|0
1654646570000|2022-06-08 00:02:50|314.41|311.61|314.28|311.48|314.41|311.61|314.28|311.48|0
1654646580000|2022-06-08 00:03:00|314.41|311.61|314.15|311.35|314.41|311.61|314.15|311.35|0
1654646590000|2022-06-08 00:03:10|314.02|311.22|314.02|311.22|314.15|311.35|314.02|311.22|0
1654646600000|2022-06-08 00:03:20|313.76|310.96|313.96|311.16|313.96|311.16|313.76|310.96|0
1654646610000|2022-06-08 00:03:30|313.89|311.09|314.15|311.35|314.15|311.35|313.89|311.09|0
1654646620000|2022-06-08 00:03:40|314.28|311.48|314.15|311.35|314.28|311.48|314.15|311.35|0
1654646630000|2022-06-08 00:03:50|314.28|311.48|314.15|311.35|314.28|311.48|314.15|311.35|0
1654646640000|2022-06-08 00:04:00|314.02|311.22|314.28|311.48|314.28|311.48|314.02|311.22|0
1654646650000|2022-06-08 00:04:10|314.67|311.87|314.67|311.87|314.67|311.87|314.54|311.74|0
1654646660000|2022-06-08 00:04:20|314.54|311.74|314.15|311.35|314.54|311.74|314.15|311.35|0
1654646680000|2022-06-08 00:04:40|314.28|311.48|314.15|311.35|314.28|311.48|314.15|311.35|0
1654646690000|2022-06-08 00:04:50|314.09|311.29|314.28|311.48|314.28|311.48|314.09|311.29|0
1654646700000|2022-06-08 00:05:00|314.22|311.42|314.35|311.55|314.54|311.74|314.22|311.42|0
1654646710000|2022-06-08 00:05:10|314.41|311.61|314.41|311.61|314.61|311.81|314.41|311.61|0
1654646720000|2022-06-08 00:05:20|314.48|311.68|314.54|311.74|314.54|311.74|314.41|311.61|0
1654646730000|2022-06-08 00:05:30|314.41|311.61|314.41|311.61|314.41|311.61|314.41|311.61|0
1654646740000|2022-06-08 00:05:40|314.67|311.87|314.8|312|314.8|312|314.67|311.87|0
1654646750000|2022-06-08 00:05:50|314.74|311.94|314.41|311.61|314.8|312|314.41|311.61|0
1654646760000|2022-06-08 00:06:00|314.54|311.74|314.28|311.48|314.54|311.74|314.28|311.48|0
1654646770000|2022-06-08 00:06:10|314.22|311.42|314.15|311.35|314.28|311.48|314.15|311.35|0
1654646780000|2022-06-08 00:06:20|314.28|311.48|314.22|311.42|314.28|311.48|314.22|311.42|0
1654646790000|2022-06-08 00:06:30|314.28|311.48|314.41|311.61|314.41|311.61|314.28|311.48|0
1654646800000|2022-06-08 00:06:40|314.54|311.74|314.41|311.61|314.54|311.74|314.41|311.61|0
1654646810000|2022-06-08 00:06:50|314.54|311.74|314.8|312|314.8|312|314.54|311.74|0
1654646820000|2022-06-08 00:07:00|314.67|311.87|314.48|311.68|314.67|311.87|314.41|311.61|0
1654646830000|2022-06-08 00:07:10|314.41|311.61|314.41|311.61|314.41|311.61|314.41|311.61|0
1654646840000|2022-06-08 00:07:20|314.54|311.74|314.93|312.13|314.93|312.13|314.54|311.74|0
1654646870000|2022-06-08 00:07:50|315|312.2|315|312.2|315.06|312.26|315|312.2|0
1654646880000|2022-06-08 00:08:00|314.93|312.13|314.8|312|314.93|312.13|314.8|312|0
1654646890000|2022-06-08 00:08:10|314.93|312.13|315.06|312.26|315.06|312.26|314.8|312|0
1654646900000|2022-06-08 00:08:20|315.19|312.39|315.06|312.26|315.19|312.39|315.06|312.26|0
1654646910000|2022-06-08 00:08:30|315.19|312.39|315.19|312.39|315.19|312.39|315.19|312.39|0
1654646930000|2022-06-08 00:08:50|314.93|312.13|315.13|312.33|315.13|312.33|314.93|312.13|0
1654646940000|2022-06-08 00:09:00|315.06|312.26|314.67|311.87|315.06|312.26|314.67|311.87|0
1654646950000|2022-06-08 00:09:10|314.61|311.81|314.67|311.87|314.67|311.87|314.61|311.81|0
1654646960000|2022-06-08 00:09:20|314.54|311.74|314.41|311.61|314.54|311.74|314.41|311.61|0
1654646970000|2022-06-08 00:09:30|314.28|311.48|314.28|311.48|314.28|311.48|314.28|311.48|0
1654646980000|2022-06-08 00:09:40|314.41|311.61|314.35|311.55|314.41|311.61|314.35|311.55|0
1654646990000|2022-06-08 00:09:50|314.28|311.48|314.21|311.41|314.28|311.48|314.21|311.41|0
1654647000000|2022-06-08 00:10:00|314.02|311.22|314.02|311.22|314.02|311.22|313.89|311.09|0
1654647010000|2022-06-08 00:10:10|314.15|311.35|314.21|311.41|314.28|311.48|314.15|311.35|0
1654647020000|2022-06-08 00:10:20|314.15|311.35|314.15|311.35|314.15|311.35|314.15|311.35|0
1654647030000|2022-06-08 00:10:30|314.28|311.48|314.28|311.48|314.28|311.48|314.28|311.48|0
1654647040000|2022-06-08 00:10:40|314.15|311.35|314.15|311.35|314.15|311.35|314.15|311.35|0
1654647060000|2022-06-08 00:11:00|314.02|311.22|314.02|311.22|314.02|311.22|313.89|311.09|0
1654647070000|2022-06-08 00:11:10|314.08|311.28|314.08|311.28|314.08|311.28|314.08|311.28|0
1654647080000|2022-06-08 00:11:20|314.02|311.22|314.02|311.22|314.02|311.22|314.02|311.22|0
1654647090000|2022-06-08 00:11:30|313.95|311.15|314.28|311.48|314.28|311.48|313.95|311.15|0
1654647100000|2022-06-08 00:11:40|314.41|311.61|314.41|311.61|314.41|311.61|314.41|311.61|0
1654647110000|2022-06-08 00:11:50|314.28|311.48|314.41|311.61|314.41|311.61|314.28|311.48|0
1654647120000|2022-06-08 00:12:00|314.02|311.22|313.76|310.96|314.02|311.22|313.76|310.96|0
1654647130000|2022-06-08 00:12:10|313.82|311.02|313.76|310.96|313.82|311.02|313.76|310.96|0
1654647140000|2022-06-08 00:12:20|313.89|311.09|313.76|310.96|313.89|311.09|313.76|310.96|0
1654647150000|2022-06-08 00:12:30|313.82|311.02|313.89|311.09|313.89|311.09|313.82|311.02|0
1654647160000|2022-06-08 00:12:40|313.95|311.15|314.02|311.22|314.02|311.22|313.95|311.15|0
1654647170000|2022-06-08 00:12:50|313.95|311.15|314.02|311.22|314.02|311.22|313.89|311.09|0
1654647180000|2022-06-08 00:13:00|313.89|311.09|314.02|311.22|314.02|311.22|313.89|311.09|0
1654647190000|2022-06-08 00:13:10|313.89|311.09|313.89|311.09|314.02|311.22|313.89|311.09|0
1654647200000|2022-06-08 00:13:20|313.75|310.95|313.75|310.95|313.75|310.95|313.75|310.95|0
1654647210000|2022-06-08 00:13:30|313.62|310.82|313.75|310.95|313.75|310.95|313.62|310.82|0
1654647220000|2022-06-08 00:13:40|313.88|311.08|313.88|311.08|313.88|311.08|313.88|311.08|0
1654647230000|2022-06-08 00:13:50|313.43|310.63|313.49|310.69|313.49|310.69|313.43|310.63|0
1654647240000|2022-06-08 00:14:00|313.23|310.43|313.23|310.43|313.23|310.43|313.23|310.43|0
1654647250000|2022-06-08 00:14:10|313.36|310.56|313.1|310.3|313.36|310.56|313.1|310.3|0
1654647260000|2022-06-08 00:14:20|313.23|310.43|313.1|310.3|313.23|310.43|313.1|310.3|0
1654647270000|2022-06-08 00:14:30|312.91|310.11|313.1|310.3|313.1|310.3|312.91|310.11|0
1654647280000|2022-06-08 00:14:40|312.97|310.17|313.1|310.3|313.1|310.3|312.97|310.17|0
1654647290000|2022-06-08 00:14:50|313.04|310.24|313.1|310.3|313.1|310.3|313.04|310.24|0
1654647300000|2022-06-08 00:15:00|312.97|310.17|312.97|310.17|312.97|310.17|312.84|310.04|0
1654647310000|2022-06-08 00:15:10|313.1|310.3|312.97|310.17|313.1|310.3|312.97|310.17|0
1654647320000|2022-06-08 00:15:20|312.84|310.04|312.71|309.91|312.84|310.04|312.71|309.91|0
1654647330000|2022-06-08 00:15:30|312.84|310.04|312.71|309.91|312.84|310.04|312.71|309.91|0
1654647340000|2022-06-08 00:15:40|312.58|309.78|312.65|309.85|312.71|309.91|312.58|309.78|0
1654647350000|2022-06-08 00:15:50|312.58|309.78|312.71|309.91|312.71|309.91|312.58|309.78|0
1654647360000|2022-06-08 00:16:00|312.58|309.78|312.71|309.91|312.71|309.91|312.58|309.78|0
1654647370000|2022-06-08 00:16:10|312.84|310.04|312.97|310.17|313.1|310.3|312.84|310.04|0
1654647380000|2022-06-08 00:16:20|312.84|310.04|312.71|309.91|312.84|310.04|312.58|309.78|0
1654647410000|2022-06-08 00:16:50|312.65|309.85|312.71|309.91|312.71|309.91|312.65|309.85|0
1654647420000|2022-06-08 00:17:00|312.65|309.85|312.84|310.04|312.84|310.04|312.65|309.85|0
1654647440000|2022-06-08 00:17:20|312.97|310.17|312.84|310.04|312.97|310.17|312.84|310.04|0
1654647450000|2022-06-08 00:17:30|312.71|309.91|312.78|309.98|312.78|309.98|312.71|309.91|0
1654647460000|2022-06-08 00:17:40|312.71|309.91|312.65|309.85|312.71|309.91|312.65|309.85|0
1654647470000|2022-06-08 00:17:50|312.71|309.91|312.97|310.17|312.97|310.17|312.71|309.91|0
1654647480000|2022-06-08 00:18:00|312.84|310.04|312.71|309.91|312.84|310.04|312.71|309.91|0
1654647490000|2022-06-08 00:18:10|312.91|310.11|313.1|310.3|313.1|310.3|312.91|310.11|0
1654647500000|2022-06-08 00:18:20|313.23|310.43|313.23|310.43|313.23|310.43|313.23|310.43|0
1654647510000|2022-06-08 00:18:30|313.36|310.56|313.3|310.5|313.36|310.56|313.3|310.5|0
1654647520000|2022-06-08 00:18:40|313.36|310.56|313.23|310.43|313.36|310.56|313.23|310.43|0
1654647530000|2022-06-08 00:18:50|313.36|310.56|313.49|310.69|313.49|310.69|313.36|310.56|0
1654647540000|2022-06-08 00:19:00|313.36|310.56|313.36|310.56|313.36|310.56|313.23|310.43|0
1654647550000|2022-06-08 00:19:10|313.62|310.82|313.75|310.95|313.75|310.95|313.62|310.82|0
1654647560000|2022-06-08 00:19:20|313.88|311.08|313.88|311.08|313.88|311.08|313.88|311.08|0
1654647570000|2022-06-08 00:19:30|313.75|310.95|313.75|310.95|313.75|310.95|313.69|310.89|0
1654647580000|2022-06-08 00:19:40|313.88|311.08|313.88|311.08|314.01|311.21|313.88|311.08|0
1654647590000|2022-06-08 00:19:50|313.75|310.95|314.01|311.21|314.01|311.21|313.75|310.95|0
1654647600000|2022-06-08 00:20:00|314.14|311.34|314.27|311.47|314.27|311.47|314.14|311.34|0
1654647610000|2022-06-08 00:20:10|314.01|311.21|314.14|311.34|314.14|311.34|314.01|311.21|0
1654647620000|2022-06-08 00:20:20|314.08|311.28|313.88|311.08|314.08|311.28|313.88|311.08|0
1654647640000|2022-06-08 00:20:40|314.01|311.21|314.14|311.34|314.14|311.34|314.01|311.21|0
1654647650000|2022-06-08 00:20:50|314.21|311.41|314.4|311.6|314.4|311.6|314.21|311.41|0
1654647660000|2022-06-08 00:21:00|314.27|311.47|314.34|311.54|314.34|311.54|314.27|311.47|0
1654647670000|2022-06-08 00:21:10|314.73|311.93|314.92|312.12|314.92|312.12|314.73|311.93|0
1654647690000|2022-06-08 00:21:30|315.05|312.25|315.18|312.38|315.18|312.38|315.05|312.25|0
1654647700000|2022-06-08 00:21:40|315.31|312.51|315.45|312.65|315.45|312.65|315.31|312.51|0
1654647710000|2022-06-08 00:21:50|315.18|312.38|314.99|312.19|315.18|312.38|314.99|312.19|0
1654647720000|2022-06-08 00:22:00|314.79|311.99|314.66|311.86|314.79|311.99|314.66|311.86|0
1654647730000|2022-06-08 00:22:10|314.6|311.8|314.4|311.6|314.6|311.8|314.4|311.6|0
1654647740000|2022-06-08 00:22:20|314.53|311.73|314.79|311.99|314.79|311.99|314.53|311.73|0
1654647750000|2022-06-08 00:22:30|314.66|311.86|314.4|311.6|314.66|311.86|314.4|311.6|0
1654647760000|2022-06-08 00:22:40|314.27|311.47|314.14|311.34|314.27|311.47|314.14|311.34|0
1654647770000|2022-06-08 00:22:50|314.27|311.47|314.14|311.34|314.27|311.47|314.14|311.34|0
1654647790000|2022-06-08 00:23:10|314.21|311.41|314.21|311.41|314.21|311.41|314.21|311.41|0
1654647800000|2022-06-08 00:23:20|314.14|311.34|314.01|311.21|314.14|311.34|314.01|311.21|0
1654647810000|2022-06-08 00:23:30|314.08|311.28|314.01|311.21|314.08|311.28|314.01|311.21|0
1654647820000|2022-06-08 00:23:40|313.88|311.08|313.88|311.08|313.88|311.08|313.88|311.08|0
1654647840000|2022-06-08 00:24:00|313.75|310.95|313.75|310.95|313.75|310.95|313.75|310.95|0
1654647870000|2022-06-08 00:24:30|313.88|311.08|314.01|311.21|314.01|311.21|313.88|311.08|0
1654647880000|2022-06-08 00:24:40|314.08|311.28|314.4|311.6|314.4|311.6|314.08|311.28|0
1654647900000|2022-06-08 00:25:00|314.21|311.41|314.01|311.21|314.21|311.41|314.01|311.21|0
1654647910000|2022-06-08 00:25:10|313.95|311.15|314.08|311.28|314.08|311.28|313.95|311.15|0
1654647920000|2022-06-08 00:25:20|314.01|311.21|314.08|311.28|314.08|311.28|314.01|311.21|0
1654647930000|2022-06-08 00:25:30|314.14|311.34|314.08|311.28|314.14|311.34|314.01|311.21|0
1654647940000|2022-06-08 00:25:40|314.01|311.21|314.01|311.21|314.01|311.21|314.01|311.21|0
1654647960000|2022-06-08 00:26:00|313.88|311.08|314.01|311.21|314.01|311.21|313.88|311.08|0
1654647970000|2022-06-08 00:26:10|313.88|311.08|314.01|311.21|314.01|311.21|313.88|311.08|0
1654647980000|2022-06-08 00:26:20|314.14|311.34|314.27|311.47|314.34|311.54|314.14|311.34|0
1654647990000|2022-06-08 00:26:30|314.4|311.6|314.4|311.6|314.4|311.6|314.4|311.6|0
1654648000000|2022-06-08 00:26:40|314.27|311.47|314.21|311.41|314.34|311.54|314.21|311.41|0
1654648010000|2022-06-08 00:26:50|314.27|311.47|314.21|311.41|314.27|311.47|314.14|311.34|0
1654648020000|2022-06-08 00:27:00|314.14|311.34|314.14|311.34|314.21|311.41|314.14|311.34|0
1654648050000|2022-06-08 00:27:30|314.27|311.47|314.34|311.54|314.4|311.6|314.27|311.47|0
1654648060000|2022-06-08 00:27:40|314.27|311.47|314.4|311.6|314.47|311.67|314.27|311.47|0
1654648070000|2022-06-08 00:27:50|314.47|311.67|314.47|311.67|314.47|311.67|314.47|311.67|0
1654648080000|2022-06-08 00:28:00|314.53|311.73|314.53|311.73|314.53|311.73|314.47|311.67|0
1654648090000|2022-06-08 00:28:10|314.4|311.6|314.27|311.47|314.4|311.6|314.27|311.47|0
1654648110000|2022-06-08 00:28:30|314.14|311.34|314.14|311.34|314.21|311.41|314.14|311.34|0
1654648120000|2022-06-08 00:28:40|314.01|311.21|314.01|311.21|314.01|311.21|314.01|311.21|0
1654648130000|2022-06-08 00:28:50|313.88|311.08|313.75|310.95|313.88|311.08|313.75|310.95|0
1654648140000|2022-06-08 00:29:00|313.68|310.88|313.75|310.95|313.75|310.95|313.68|310.88|0
1654648150000|2022-06-08 00:29:10|313.68|310.88|313.62|310.82|313.68|310.88|313.62|310.82|0
1654648160000|2022-06-08 00:29:20|313.88|311.08|313.88|311.08|313.88|311.08|313.88|311.08|0
1654648170000|2022-06-08 00:29:30|313.75|310.95|313.75|310.95|313.75|310.95|313.75|310.95|0
1654648190000|2022-06-08 00:29:50|313.88|311.08|313.88|311.08|313.88|311.08|313.88|311.08|0
1654648200000|2022-06-08 00:30:00|313.75|310.95|313.49|310.69|313.75|310.95|313.49|310.69|0
1654648210000|2022-06-08 00:30:10|313.62|310.82|313.62|310.82|313.62|310.82|313.62|310.82|0
1654648230000|2022-06-08 00:30:30|313.49|310.69|313.49|310.69|313.49|310.69|313.49|310.69|0
1654648240000|2022-06-08 00:30:40|313.36|310.56|313.36|310.56|313.36|310.56|313.23|310.43|0
1654648250000|2022-06-08 00:30:50|313.42|310.62|313.23|310.43|313.42|310.62|313.23|310.43|0
1654648260000|2022-06-08 00:31:00|313.1|310.3|313.1|310.3|313.1|310.3|313.1|310.3|0
1654648270000|2022-06-08 00:31:10|312.97|310.17|313.49|310.69|313.49|310.69|312.97|310.17|0
1654648280000|2022-06-08 00:31:20|313.36|310.56|313.49|310.69|313.49|310.69|313.36|310.56|0
1654648290000|2022-06-08 00:31:30|313.36|310.56|313.36|310.56|313.36|310.56|313.36|310.56|0
1654648300000|2022-06-08 00:31:40|313.42|310.62|313.36|310.56|313.49|310.69|313.36|310.56|0
1654648310000|2022-06-08 00:31:50|313.49|310.69|313.36|310.56|313.49|310.69|313.36|310.56|0
1654648320000|2022-06-08 00:32:00|313.23|310.43|313.23|310.43|313.36|310.56|313.23|310.43|0
1654648330000|2022-06-08 00:32:10|313.29|310.49|313.36|310.56|313.36|310.56|313.29|310.49|0
1654648340000|2022-06-08 00:32:20|313.49|310.69|313.49|310.69|313.49|310.69|313.49|310.69|0
1654648350000|2022-06-08 00:32:30|313.62|310.82|313.36|310.56|313.62|310.82|313.36|310.56|0
1654648360000|2022-06-08 00:32:40|313.23|310.43|312.97|310.17|313.23|310.43|312.97|310.17|0
1654648370000|2022-06-08 00:32:50|313.1|310.3|313.03|310.23|313.1|310.3|313.03|310.23|0
1654648380000|2022-06-08 00:33:00|313.1|310.3|312.97|310.17|313.1|310.3|312.9|310.1|0
1654648390000|2022-06-08 00:33:10|312.84|310.04|312.84|310.04|312.97|310.17|312.84|310.04|0
1654648400000|2022-06-08 00:33:20|312.97|310.17|312.97|310.17|312.97|310.17|312.97|310.17|0
1654648420000|2022-06-08 00:33:40|313.03|310.23|312.97|310.17|313.1|310.3|312.97|310.17|0
1654648440000|2022-06-08 00:34:00|312.84|310.04|312.84|310.04|312.84|310.04|312.84|310.04|0
1654648450000|2022-06-08 00:34:10|312.77|309.97|312.84|310.04|312.84|310.04|312.77|309.97|0
1654648460000|2022-06-08 00:34:20|312.96|310.16|312.96|310.16|312.96|310.16|312.96|310.16|0
1654648470000|2022-06-08 00:34:30|312.83|310.03|312.83|310.03|312.83|310.03|312.83|310.03|0
1654648480000|2022-06-08 00:34:40|312.71|309.91|312.83|310.03|312.83|310.03|312.71|309.91|0
1654648490000|2022-06-08 00:34:50|312.77|309.97|312.77|309.97|312.77|309.97|312.77|309.97|0
1654648500000|2022-06-08 00:35:00|312.83|310.03|312.9|310.1|312.9|310.1|312.83|310.03|0
1654648510000|2022-06-08 00:35:10|312.96|310.16|312.83|310.03|312.96|310.16|312.83|310.03|0
1654648520000|2022-06-08 00:35:20|312.7|309.9|312.7|309.9|312.7|309.9|312.7|309.9|0
1654648540000|2022-06-08 00:35:40|312.64|309.84|312.64|309.84|312.64|309.84|312.64|309.84|0
1654648550000|2022-06-08 00:35:50|312.83|310.03|312.83|310.03|312.9|310.1|312.83|310.03|0
1654648560000|2022-06-08 00:36:00|312.9|310.1|312.96|310.16|312.96|310.16|312.83|310.03|0
1654648570000|2022-06-08 00:36:10|312.83|310.03|312.83|310.03|312.96|310.16|312.83|310.03|0
1654648580000|2022-06-08 00:36:20|312.96|310.16|312.96|310.16|312.96|310.16|312.96|310.16|0
1654648600000|2022-06-08 00:36:40|312.83|310.03|312.83|310.03|312.83|310.03|312.7|309.9|0
1654648620000|2022-06-08 00:37:00|312.77|309.97|312.7|309.9|312.83|310.03|312.7|309.9|0
1654648630000|2022-06-08 00:37:10|312.83|310.03|312.83|310.03|312.83|310.03|312.83|310.03|0
1654648640000|2022-06-08 00:37:20|312.9|310.1|312.96|310.16|312.96|310.16|312.9|310.1|0
1654648650000|2022-06-08 00:37:30|312.83|310.03|312.83|310.03|312.83|310.03|312.83|310.03|0
1654648660000|2022-06-08 00:37:40|312.96|310.16|312.83|310.03|312.96|310.16|312.83|310.03|0
1654648670000|2022-06-08 00:37:50|312.96|310.16|312.96|310.16|312.96|310.16|312.96|310.16|0
1654648680000|2022-06-08 00:38:00|312.83|310.03|312.64|309.84|312.83|310.03|312.57|309.77|0
1654648690000|2022-06-08 00:38:10|312.57|309.77|312.57|309.77|312.57|309.77|312.57|309.77|0
1654648700000|2022-06-08 00:38:20|311.73|308.93|311.41|308.61|311.73|308.93|311.41|308.61|0
1654648710000|2022-06-08 00:38:30|311.28|308.48|311.34|308.54|311.34|308.54|311.15|308.35|0
1654648720000|2022-06-08 00:38:40|311.41|308.61|311.15|308.35|311.41|308.61|311.15|308.35|0
1654648730000|2022-06-08 00:38:50|311.02|308.22|311.15|308.35|311.15|308.35|311.02|308.22|0
1654648740000|2022-06-08 00:39:00|311.09|308.29|311.02|308.22|311.09|308.29|311.02|308.22|0
1654648750000|2022-06-08 00:39:10|311.09|308.29|310.89|308.09|311.09|308.29|310.89|308.09|0
1654648760000|2022-06-08 00:39:20|311.02|308.22|310.83|308.03|311.09|308.29|310.83|308.03|0
1654648770000|2022-06-08 00:39:30|310.89|308.09|311.15|308.35|311.15|308.35|310.89|308.09|0
1654648780000|2022-06-08 00:39:40|311.28|308.48|311.09|308.29|311.28|308.48|310.96|308.16|0
1654648790000|2022-06-08 00:39:50|311.28|308.48|311.28|308.48|311.28|308.48|311.15|308.35|0
1654648800000|2022-06-08 00:40:00|311.21|308.41|311.21|308.41|311.21|308.41|311.21|308.41|0
1654648810000|2022-06-08 00:40:10|311.15|308.35|311.21|308.41|311.21|308.41|311.15|308.35|0
1654648820000|2022-06-08 00:40:20|311.09|308.29|310.96|308.16|311.09|308.29|310.96|308.16|0
1654648830000|2022-06-08 00:40:30|310.76|307.96|310.76|307.96|310.76|307.96|310.76|307.96|0
1654648840000|2022-06-08 00:40:40|310.83|308.03|310.83|308.03|310.83|308.03|310.83|308.03|0
1654648850000|2022-06-08 00:40:50|310.89|308.09|310.76|307.96|310.89|308.09|310.76|307.96|0
1654648860000|2022-06-08 00:41:00|310.89|308.09|310.57|307.77|310.89|308.09|310.57|307.77|0
1654648870000|2022-06-08 00:41:10|310.37|307.57|310.37|307.57|310.37|307.57|310.37|307.57|0
1654648910000|2022-06-08 00:41:50|310.5|307.7|310.5|307.7|310.5|307.7|310.5|307.7|0
1654648920000|2022-06-08 00:42:00|310.63|307.83|310.7|307.9|310.7|307.9|310.63|307.83|0
1654648930000|2022-06-08 00:42:10|310.89|308.09|310.7|307.9|310.89|308.09|310.7|307.9|0
1654648940000|2022-06-08 00:42:20|310.83|308.03|311.02|308.22|311.02|308.22|310.76|307.96|0
1654648950000|2022-06-08 00:42:30|311.08|308.28|311.02|308.22|311.08|308.28|311.02|308.22|0
1654648960000|2022-06-08 00:42:40|310.89|308.09|310.57|307.77|310.89|308.09|310.57|307.77|0
1654648970000|2022-06-08 00:42:50|310.63|307.83|310.5|307.7|310.63|307.83|310.5|307.7|0
1654648980000|2022-06-08 00:43:00|310.57|307.77|310.63|307.83|310.63|307.83|310.57|307.77|0
1654648990000|2022-06-08 00:43:10|310.31|307.51|310.5|307.7|310.5|307.7|310.31|307.51|0
1654649000000|2022-06-08 00:43:20|310.57|307.77|310.63|307.83|310.63|307.83|310.57|307.77|0
1654649020000|2022-06-08 00:43:40|310.76|307.96|310.76|307.96|310.76|307.96|310.76|307.96|0
1654649030000|2022-06-08 00:43:50|310.63|307.83|310.63|307.83|310.63|307.83|310.63|307.83|0
1654649040000|2022-06-08 00:44:00|310.76|307.96|310.76|307.96|310.76|307.96|310.63|307.83|0
1654649050000|2022-06-08 00:44:10|310.82|308.02|310.89|308.09|310.89|308.09|310.82|308.02|0
1654649070000|2022-06-08 00:44:30|310.95|308.15|310.89|308.09|311.02|308.22|310.89|308.09|0
1654649080000|2022-06-08 00:44:40|311.15|308.35|311.27|308.47|311.27|308.47|311.15|308.35|0
1654649090000|2022-06-08 00:44:50|311.21|308.41|311.15|308.35|311.21|308.41|311.15|308.35|0
1654649100000|2022-06-08 00:45:00|311.27|308.47|311.02|308.22|311.27|308.47|311.02|308.22|0
1654649110000|2022-06-08 00:45:10|311.15|308.35|311.14|308.34|311.15|308.35|311.14|308.34|0
1654649150000|2022-06-08 00:45:50|311.02|308.22|311.4|308.6|311.4|308.6|311.02|308.22|0
1654649160000|2022-06-08 00:46:00|311.27|308.47|311.27|308.47|311.27|308.47|311.21|308.41|0
1654649170000|2022-06-08 00:46:10|311.4|308.6|311.34|308.54|311.4|308.6|311.27|308.47|0
1654649180000|2022-06-08 00:46:20|311.14|308.34|311.02|308.22|311.14|308.34|311.02|308.22|0
1654649190000|2022-06-08 00:46:30|311.14|308.34|311.27|308.47|311.27|308.47|311.14|308.34|0
1654649200000|2022-06-08 00:46:40|311.14|308.34|311.08|308.28|311.14|308.34|311.08|308.28|0
1654649210000|2022-06-08 00:46:50|311.01|308.21|311.01|308.21|311.14|308.34|311.01|308.21|0
1654649220000|2022-06-08 00:47:00|310.95|308.15|310.63|307.83|311.01|308.21|310.63|307.83|0
1654649230000|2022-06-08 00:47:10|310.76|307.96|310.76|307.96|310.76|307.96|310.63|307.83|0
1654649240000|2022-06-08 00:47:20|310.89|308.09|310.89|308.09|310.89|308.09|310.89|308.09|0
1654649250000|2022-06-08 00:47:30|310.82|308.02|310.89|308.09|310.89|308.09|310.82|308.02|0
1654649260000|2022-06-08 00:47:40|311.01|308.21|311.53|308.73|311.53|308.73|311.01|308.21|0
1654649270000|2022-06-08 00:47:50|311.66|308.86|311.79|308.99|311.79|308.99|311.66|308.86|0
1654649280000|2022-06-08 00:48:00|311.66|308.86|311.53|308.73|311.66|308.86|311.53|308.73|0
1654649300000|2022-06-08 00:48:20|311.66|308.86|311.6|308.8|311.66|308.86|311.6|308.8|0
1654649310000|2022-06-08 00:48:30|311.66|308.86|311.6|308.8|311.66|308.86|311.6|308.8|0
1654649320000|2022-06-08 00:48:40|311.66|308.86|311.53|308.73|311.66|308.86|311.53|308.73|0
1654649330000|2022-06-08 00:48:50|311.6|308.8|311.53|308.73|311.6|308.8|311.53|308.73|0
1654649340000|2022-06-08 00:49:00|311.66|308.86|311.6|308.8|311.66|308.86|311.6|308.8|0
1654649350000|2022-06-08 00:49:10|311.66|308.86|311.53|308.73|311.66|308.86|311.53|308.73|0
1654649360000|2022-06-08 00:49:20|311.66|308.86|311.53|308.73|311.66|308.86|311.53|308.73|0
1654649370000|2022-06-08 00:49:30|311.6|308.8|311.66|308.86|311.66|308.86|311.6|308.8|0
1654649380000|2022-06-08 00:49:40|311.6|308.8|311.73|308.93|311.73|308.93|311.6|308.8|0
1654649390000|2022-06-08 00:49:50|311.66|308.86|311.6|308.8|311.66|308.86|311.6|308.8|0
1654649400000|2022-06-08 00:50:00|311.66|308.86|311.6|308.8|311.66|308.86|311.53|308.73|0
1654649410000|2022-06-08 00:50:10|311.66|308.86|311.66|308.86|311.79|308.99|311.66|308.86|0
1654649420000|2022-06-08 00:50:20|311.79|308.99|311.66|308.86|311.79|308.99|311.66|308.86|0
1654649430000|2022-06-08 00:50:30|311.53|308.73|311.47|308.67|311.53|308.73|311.47|308.67|0
1654649440000|2022-06-08 00:50:40|311.53|308.73|311.53|308.73|311.53|308.73|311.53|308.73|0
1654649450000|2022-06-08 00:50:50|311.66|308.86|311.53|308.73|311.66|308.86|311.47|308.67|0
1654649460000|2022-06-08 00:51:00|311.4|308.6|311.4|308.6|311.4|308.6|311.4|308.6|0
1654649470000|2022-06-08 00:51:10|311.27|308.47|311.27|308.47|311.27|308.47|311.27|308.47|0
1654649490000|2022-06-08 00:51:30|311.4|308.6|311.34|308.54|311.4|308.6|311.34|308.54|0
1654649500000|2022-06-08 00:51:40|311.4|308.6|311.4|308.6|311.4|308.6|311.34|308.54|0
1654649510000|2022-06-08 00:51:50|311.27|308.47|311.27|308.47|311.27|308.47|311.27|308.47|0
1654649520000|2022-06-08 00:52:00|311.34|308.54|311.27|308.47|311.34|308.54|311.27|308.47|0
1654649530000|2022-06-08 00:52:10|311.4|308.6|311.4|308.6|311.4|308.6|311.27|308.47|0
1654649540000|2022-06-08 00:52:20|311.34|308.54|311.4|308.6|311.4|308.6|311.34|308.54|0
1654649550000|2022-06-08 00:52:30|311.27|308.47|311.27|308.47|311.27|308.47|311.27|308.47|0
1654649570000|2022-06-08 00:52:50|311.4|308.6|311.53|308.73|311.53|308.73|311.4|308.6|0
1654649580000|2022-06-08 00:53:00|311.66|308.86|311.6|308.8|311.66|308.86|311.53|308.73|0
1654649590000|2022-06-08 00:53:10|311.66|308.86|311.66|308.86|311.66|308.86|311.66|308.86|0
1654649610000|2022-06-08 00:53:30|311.6|308.8|311.66|308.86|311.66|308.86|311.6|308.8|0
1654649620000|2022-06-08 00:53:40|311.6|308.8|311.53|308.73|311.66|308.86|311.53|308.73|0
1654649630000|2022-06-08 00:53:50|311.47|308.67|311.4|308.6|311.47|308.67|311.4|308.6|0
1654649640000|2022-06-08 00:54:00|311.53|308.73|311.4|308.6|311.53|308.73|311.4|308.6|0
1654649650000|2022-06-08 00:54:10|311.27|308.47|311.27|308.47|311.27|308.47|311.27|308.47|0
1654649670000|2022-06-08 00:54:30|311.14|308.34|311.14|308.34|311.14|308.34|311.14|308.34|0
1654649690000|2022-06-08 00:54:50|311.01|308.21|310.88|308.08|311.01|308.21|310.88|308.08|0
1654649700000|2022-06-08 00:55:00|310.75|307.95|310.75|307.95|310.75|307.95|310.75|307.95|0
1654649720000|2022-06-08 00:55:20|310.82|308.02|310.88|308.08|310.88|308.08|310.75|307.95|0
1654649730000|2022-06-08 00:55:30|310.95|308.15|310.95|308.15|310.95|308.15|310.88|308.08|0
1654649740000|2022-06-08 00:55:40|311.01|308.21|311.14|308.34|311.14|308.34|311.01|308.21|0
1654649750000|2022-06-08 00:55:50|311.21|308.41|311.4|308.6|311.4|308.6|311.21|308.41|0
1654649770000|2022-06-08 00:56:10|311.53|308.73|311.53|308.73|311.6|308.8|311.53|308.73|0
1654649780000|2022-06-08 00:56:20|311.6|308.8|311.6|308.8|311.6|308.8|311.6|308.8|0
1654649790000|2022-06-08 00:56:30|311.53|308.73|311.47|308.67|311.53|308.73|311.47|308.67|0
1654649800000|2022-06-08 00:56:40|311.4|308.6|311.34|308.54|311.4|308.6|311.34|308.54|0
1654649810000|2022-06-08 00:56:50|311.4|308.6|311.34|308.54|311.4|308.6|311.34|308.54|0
1654649820000|2022-06-08 00:57:00|311.4|308.6|311.47|308.67|311.47|308.67|311.4|308.6|0
1654649830000|2022-06-08 00:57:10|311.4|308.6|311.34|308.54|311.4|308.6|311.27|308.47|0
1654649840000|2022-06-08 00:57:20|311.27|308.47|311.4|308.6|311.53|308.73|311.27|308.47|0
1654649870000|2022-06-08 00:57:50|311.27|308.47|311.27|308.47|311.27|308.47|311.27|308.47|0
1654649880000|2022-06-08 00:58:00|311.08|308.28|311.21|308.41|311.21|308.41|311.08|308.28|0
1654649890000|2022-06-08 00:58:10|311.27|308.47|311.01|308.21|311.27|308.47|311.01|308.21|0
1654649900000|2022-06-08 00:58:20|311.08|308.28|311.08|308.28|311.08|308.28|311.08|308.28|0
1654649920000|2022-06-08 00:58:40|311.14|308.34|311.14|308.34|311.14|308.34|311.14|308.34|0
1654649930000|2022-06-08 00:58:50|311.27|308.47|311.14|308.34|311.27|308.47|311.14|308.34|0
1654649940000|2022-06-08 00:59:00|311.21|308.41|311.14|308.34|311.21|308.41|311.14|308.34|0
1654649950000|2022-06-08 00:59:10|311.27|308.47|311.4|308.6|311.4|308.6|311.27|308.47|0
1654649970000|2022-06-08 00:59:30|311.27|308.47|311.27|308.47|311.27|308.47|311.27|308.47|0
1654649980000|2022-06-08 00:59:40|311.21|308.41|311.27|308.47|311.27|308.47|311.14|308.34|0
1654649990000|2022-06-08 00:59:50|311.21|308.41|311.27|308.47|311.27|308.47|311.21|308.41|0
1654650000000|2022-06-08 01:00:00|310.95|308.15|311.14|308.34|311.14|308.34|310.95|308.15|0
1654650010000|2022-06-08 01:00:10|311.01|308.21|311.01|308.21|311.14|308.34|311.01|308.21|0
1654650020000|2022-06-08 01:00:20|311.08|308.28|311.14|308.34|311.14|308.34|311.01|308.21|0
1654650030000|2022-06-08 01:00:30|311.01|308.21|311.14|308.34|311.14|308.34|311.01|308.21|0
1654650040000|2022-06-08 01:00:40|310.95|308.15|311.01|308.21|311.01|308.21|310.95|308.15|0
1654650050000|2022-06-08 01:00:50|311.14|308.34|311.14|308.34|311.14|308.34|311.14|308.34|0
1654650060000|2022-06-08 01:01:00|311.01|308.21|311.01|308.21|311.01|308.21|310.95|308.15|0
1654650070000|2022-06-08 01:01:10|310.95|308.15|310.95|308.15|310.95|308.15|310.95|308.15|0
1654650080000|2022-06-08 01:01:20|310.88|308.08|310.88|308.08|310.88|308.08|310.88|308.08|0
1654650090000|2022-06-08 01:01:30|310.95|308.15|311.14|308.34|311.14|308.34|310.95|308.15|0
1654650100000|2022-06-08 01:01:40|311.08|308.28|311.14|308.34|311.14|308.34|311.08|308.28|0
1654650110000|2022-06-08 01:01:50|311.2|308.4|311.2|308.4|311.2|308.4|311.2|308.4|0
1654650120000|2022-06-08 01:02:00|311.14|308.34|310.88|308.08|311.14|308.34|310.88|308.08|0
1654650130000|2022-06-08 01:02:10|311.01|308.21|310.75|307.95|311.01|308.21|310.75|307.95|0
1654650140000|2022-06-08 01:02:20|310.88|308.08|310.75|307.95|310.88|308.08|310.75|307.95|0
1654650150000|2022-06-08 01:02:30|310.62|307.82|310.56|307.76|310.62|307.82|310.49|307.69|0
1654650160000|2022-06-08 01:02:40|310.49|307.69|310.49|307.69|310.49|307.69|310.49|307.69|0
1654650170000|2022-06-08 01:02:50|310.69|307.89|310.75|307.95|310.75|307.95|310.69|307.89|0
1654650180000|2022-06-08 01:03:00|310.69|307.89|310.62|307.82|310.69|307.89|310.62|307.82|0
1654650190000|2022-06-08 01:03:10|310.82|308.02|310.94|308.14|310.94|308.14|310.82|308.02|0
1654650200000|2022-06-08 01:03:20|311.01|308.21|310.88|308.08|311.14|308.34|310.88|308.08|0
1654650210000|2022-06-08 01:03:30|310.75|307.95|310.75|307.95|310.75|307.95|310.62|307.82|0
1654650220000|2022-06-08 01:03:40|311.07|308.27|311.07|308.27|311.07|308.27|311.01|308.21|0
1654650230000|2022-06-08 01:03:50|311.01|308.21|311.01|308.21|311.01|308.21|311.01|308.21|0
1654650240000|2022-06-08 01:04:00|310.94|308.14|310.88|308.08|310.94|308.14|310.88|308.08|0
1654650250000|2022-06-08 01:04:10|310.94|308.14|310.88|308.08|310.94|308.14|310.88|308.08|0
1654650270000|2022-06-08 01:04:30|310.94|308.14|311.01|308.21|311.01|308.21|310.94|308.14|0
1654650280000|2022-06-08 01:04:40|311.07|308.27|311.07|308.27|311.07|308.27|311.07|308.27|0
1654650290000|2022-06-08 01:04:50|311.01|308.21|311.14|308.34|311.14|308.34|311.01|308.21|0
1654650300000|2022-06-08 01:05:00|311.07|308.27|311.01|308.21|311.07|308.27|311.01|308.21|0
1654650310000|2022-06-08 01:05:10|311.14|308.34|311.14|308.34|311.14|308.34|311.14|308.34|0
1654650320000|2022-06-08 01:05:20|311.26|308.46|311.2|308.4|311.26|308.46|311.2|308.4|0
1654650330000|2022-06-08 01:05:30|311.26|308.46|311.26|308.46|311.26|308.46|311.26|308.46|0
1654650340000|2022-06-08 01:05:40|311.33|308.53|311.39|308.59|311.39|308.59|311.33|308.53|0
1654650350000|2022-06-08 01:05:50|311.52|308.72|311.52|308.72|311.52|308.72|311.52|308.72|0
1654650360000|2022-06-08 01:06:00|311.39|308.59|311.52|308.72|311.52|308.72|311.39|308.59|0
1654650370000|2022-06-08 01:06:10|311.39|308.59|311.46|308.66|311.52|308.72|311.39|308.59|0
1654650380000|2022-06-08 01:06:20|311.52|308.72|311.46|308.66|311.52|308.72|311.39|308.59|0
1654650390000|2022-06-08 01:06:30|311.52|308.72|311.52|308.72|311.52|308.72|311.39|308.59|0
1654650400000|2022-06-08 01:06:40|311.39|308.59|311.39|308.59|311.46|308.66|311.39|308.59|0
1654650420000|2022-06-08 01:07:00|311.33|308.53|311.33|308.53|311.33|308.53|311.33|308.53|0
1654650430000|2022-06-08 01:07:10|311.39|308.59|311.39|308.59|311.39|308.59|311.39|308.59|0
1654650440000|2022-06-08 01:07:20|311.26|308.46|311.13|308.33|311.26|308.46|311.13|308.33|0
1654650450000|2022-06-08 01:07:30|311.2|308.4|311.39|308.59|311.39|308.59|311.2|308.4|0
1654650460000|2022-06-08 01:07:40|311.33|308.53|311.33|308.53|311.39|308.59|311.33|308.53|0
1654650470000|2022-06-08 01:07:50|311.26|308.46|311.26|308.46|311.39|308.59|311.26|308.46|0
1654650480000|2022-06-08 01:08:00|311.33|308.53|311.33|308.53|311.39|308.59|311.33|308.53|0
1654650490000|2022-06-08 01:08:10|311.13|308.33|311|308.2|311.13|308.33|311|308.2|0
1654650500000|2022-06-08 01:08:20|311.07|308.27|310.94|308.14|311.07|308.27|310.94|308.14|0
1654650510000|2022-06-08 01:08:30|310.88|308.08|310.88|308.08|310.88|308.08|310.88|308.08|0
1654650520000|2022-06-08 01:08:40|310.75|307.95|310.88|308.08|310.88|308.08|310.75|307.95|0
1654650530000|2022-06-08 01:08:50|310.94|308.14|310.94|308.14|310.94|308.14|310.94|308.14|0
1654650540000|2022-06-08 01:09:00|310.87|308.07|310.87|308.07|310.87|308.07|310.87|308.07|0
1654650560000|2022-06-08 01:09:20|310.81|308.01|310.87|308.07|310.87|308.07|310.81|308.01|0
1654650570000|2022-06-08 01:09:30|311|308.2|310.87|308.07|311|308.2|310.87|308.07|0
1654650590000|2022-06-08 01:09:50|311|308.2|311.07|308.27|311.07|308.27|311|308.2|0
1654650600000|2022-06-08 01:10:00|311.13|308.33|311|308.2|311.13|308.33|311|308.2|0
1654650610000|2022-06-08 01:10:10|310.87|308.07|311.07|308.27|311.07|308.27|310.87|308.07|0
1654650620000|2022-06-08 01:10:20|311.13|308.33|311.26|308.46|311.26|308.46|311.13|308.33|0
1654650630000|2022-06-08 01:10:30|311.33|308.53|311.26|308.46|311.39|308.59|311.26|308.46|0
1654650640000|2022-06-08 01:10:40|311.2|308.4|311.13|308.33|311.2|308.4|311.13|308.33|0
1654650650000|2022-06-08 01:10:50|311.2|308.4|311.13|308.33|311.2|308.4|311.13|308.33|0
1654650660000|2022-06-08 01:11:00|311.07|308.27|311.13|308.33|311.13|308.33|311|308.2|0
1654650670000|2022-06-08 01:11:10|311.07|308.27|311.13|308.33|311.13|308.33|311.07|308.27|0
1654650680000|2022-06-08 01:11:20|311.2|308.4|311.2|308.4|311.2|308.4|311.2|308.4|0
1654650690000|2022-06-08 01:11:30|311|308.2|311|308.2|311|308.2|311|308.2|0
1654650700000|2022-06-08 01:11:40|311.2|308.4|311.26|308.46|311.26|308.46|311.2|308.4|0
1654650720000|2022-06-08 01:12:00|311.13|308.33|311.2|308.4|311.26|308.46|311.13|308.33|0
1654650730000|2022-06-08 01:12:10|311.26|308.46|311.39|308.59|311.39|308.59|311.26|308.46|0
1654650760000|2022-06-08 01:12:40|311.26|308.46|311.26|308.46|311.26|308.46|311.26|308.46|0
1654650780000|2022-06-08 01:13:00|311.39|308.59|311.39|308.59|311.39|308.59|311.26|308.46|0
1654650790000|2022-06-08 01:13:10|311.26|308.46|311.2|308.4|311.33|308.53|311.2|308.4|0
1654650800000|2022-06-08 01:13:20|311.13|308.33|311.13|308.33|311.13|308.33|311.13|308.33|0
1654650810000|2022-06-08 01:13:30|311.2|308.4|311|308.2|311.2|308.4|311|308.2|0
1654650820000|2022-06-08 01:13:40|311.13|308.33|311.13|308.33|311.13|308.33|311.13|308.33|0
1654650860000|2022-06-08 01:14:20|311|308.2|311|308.2|311|308.2|311|308.2|0
1654650880000|2022-06-08 01:14:40|311.07|308.27|311.07|308.27|311.07|308.27|311.07|308.27|0
1654650890000|2022-06-08 01:14:50|311|308.2|310.87|308.07|311|308.2|310.87|308.07|0
1654650900000|2022-06-08 01:15:00|310.61|307.81|310.48|307.68|310.74|307.94|310.48|307.68|0
1654650910000|2022-06-08 01:15:10|310.36|307.56|310.36|307.56|310.42|307.62|310.36|307.56|0
1654650920000|2022-06-08 01:15:20|309.84|307.04|309.71|306.91|309.97|307.17|309.71|306.91|0
1654650930000|2022-06-08 01:15:30|309.32|306.52|309.32|306.52|309.32|306.52|308.94|306.14|0
1654650940000|2022-06-08 01:15:40|309.45|306.65|309.84|307.04|309.84|307.04|309.39|306.59|0
1654650950000|2022-06-08 01:15:50|309.97|307.17|310.16|307.36|310.23|307.43|309.97|307.17|0
1654650960000|2022-06-08 01:16:00|310.1|307.3|309.84|307.04|310.1|307.3|309.84|307.04|0
1654650980000|2022-06-08 01:16:20|309.71|306.91|309.84|307.04|309.84|307.04|309.71|306.91|0
1654650990000|2022-06-08 01:16:30|309.71|306.91|309.71|306.91|309.78|306.98|309.71|306.91|0
1654651000000|2022-06-08 01:16:40|309.84|307.04|309.71|306.91|309.84|307.04|309.71|306.91|0
1654651010000|2022-06-08 01:16:50|309.65|306.85|309.58|306.78|309.65|306.85|309.58|306.78|0
1654651020000|2022-06-08 01:17:00|309.71|306.91|309.58|306.78|309.71|306.91|309.45|306.65|0
1654651030000|2022-06-08 01:17:10|309.45|306.65|309.32|306.52|309.45|306.65|309.32|306.52|0
1654651040000|2022-06-08 01:17:20|309.45|306.65|309.52|306.72|309.58|306.78|309.45|306.65|0
1654651050000|2022-06-08 01:17:30|309.45|306.65|309.32|306.52|309.45|306.65|309.32|306.52|0
1654651060000|2022-06-08 01:17:40|309.45|306.65|309.45|306.65|309.58|306.78|309.45|306.65|0
1654651080000|2022-06-08 01:18:00|309.32|306.52|309.58|306.78|309.58|306.78|309.32|306.52|0
1654651090000|2022-06-08 01:18:10|309.52|306.72|309.71|306.91|309.71|306.91|309.52|306.72|0
1654651110000|2022-06-08 01:18:30|309.84|307.04|309.84|307.04|309.84|307.04|309.78|306.98|0
1654651120000|2022-06-08 01:18:40|309.97|307.17|309.97|307.17|309.97|307.17|309.97|307.17|0
1654651130000|2022-06-08 01:18:50|310.1|307.3|310.03|307.23|310.1|307.3|309.97|307.17|0
1654651140000|2022-06-08 01:19:00|310.1|307.3|310.03|307.23|310.1|307.3|310.03|307.23|0
1654651150000|2022-06-08 01:19:10|310.1|307.3|310.1|307.3|310.1|307.3|310.1|307.3|0
1654651160000|2022-06-08 01:19:20|310.09|307.29|310.09|307.29|310.09|307.29|310.09|307.29|0
1654651170000|2022-06-08 01:19:30|309.97|307.17|309.84|307.04|309.97|307.17|309.84|307.04|0
1654651180000|2022-06-08 01:19:40|309.9|307.1|309.97|307.17|309.97|307.17|309.9|307.1|0
1654651190000|2022-06-08 01:19:50|309.9|307.1|309.84|307.04|309.9|307.1|309.84|307.04|0
1654651200000|2022-06-08 01:20:00|309.71|306.91|309.58|306.78|309.71|306.91|309.58|306.78|0
1654651210000|2022-06-08 01:20:10|309.65|306.85|309.97|307.17|309.97|307.17|309.65|306.85|0
1654651220000|2022-06-08 01:20:20|309.9|307.1|309.71|306.91|309.97|307.17|309.71|306.91|0
1654651230000|2022-06-08 01:20:30|309.77|306.97|309.77|306.97|309.77|306.97|309.71|306.91|0
1654651240000|2022-06-08 01:20:40|309.84|307.04|309.77|306.97|309.84|307.04|309.77|306.97|0
1654651250000|2022-06-08 01:20:50|309.84|307.04|309.97|307.17|309.97|307.17|309.84|307.04|0
1654651260000|2022-06-08 01:21:00|309.84|307.04|310.09|307.29|310.09|307.29|309.71|306.91|0
1654651270000|2022-06-08 01:21:10|310.03|307.23|309.97|307.17|310.03|307.23|309.97|307.17|0
1654651280000|2022-06-08 01:21:20|310.09|307.29|310.22|307.42|310.22|307.42|310.09|307.29|0
1654651290000|2022-06-08 01:21:30|310.35|307.55|310.61|307.81|310.61|307.81|310.35|307.55|0
1654651300000|2022-06-08 01:21:40|310.74|307.94|310.61|307.81|310.74|307.94|310.61|307.81|0
1654651310000|2022-06-08 01:21:50|310.81|308.01|310.87|308.07|310.87|308.07|310.81|308.01|0
1654651320000|2022-06-08 01:22:00|310.74|307.94|310.74|307.94|310.87|308.07|310.74|307.94|0
1654651340000|2022-06-08 01:22:20|310.87|308.07|310.87|308.07|310.94|308.14|310.87|308.07|0
1654651350000|2022-06-08 01:22:30|310.81|308.01|310.94|308.14|310.94|308.14|310.81|308.01|0
1654651360000|2022-06-08 01:22:40|310.87|308.07|310.87|308.07|310.87|308.07|310.87|308.07|0
1654651370000|2022-06-08 01:22:50|311|308.2|311|308.2|311|308.2|311|308.2|0
1654651390000|2022-06-08 01:23:10|311.13|308.33|311|308.2|311.26|308.46|311|308.2|0
1654651400000|2022-06-08 01:23:20|310.87|308.07|310.87|308.07|310.87|308.07|310.87|308.07|0
1654651410000|2022-06-08 01:23:30|310.94|308.14|311|308.2|311|308.2|310.94|308.14|0
1654651420000|2022-06-08 01:23:40|310.87|308.07|311|308.2|311|308.2|310.87|308.07|0
1654651430000|2022-06-08 01:23:50|311.13|308.33|311.13|308.33|311.13|308.33|311.13|308.33|0
1654651440000|2022-06-08 01:24:00|311.06|308.26|311|308.2|311.13|308.33|311|308.2|0
1654651470000|2022-06-08 01:24:30|310.87|308.07|310.61|307.81|310.87|308.07|310.61|307.81|0
1654651480000|2022-06-08 01:24:40|310.55|307.75|310.48|307.68|310.61|307.81|310.48|307.68|0
1654651490000|2022-06-08 01:24:50|310.61|307.81|310.74|307.94|310.74|307.94|310.61|307.81|0
1654651500000|2022-06-08 01:25:00|310.81|308.01|310.87|308.07|310.87|308.07|310.81|308.01|0
1654651510000|2022-06-08 01:25:10|310.81|308.01|311|308.2|311|308.2|310.81|308.01|0
1654651530000|2022-06-08 01:25:30|310.87|308.07|310.87|308.07|310.87|308.07|310.87|308.07|0
1654651540000|2022-06-08 01:25:40|311|308.2|311.19|308.39|311.26|308.46|311|308.2|0
1654651550000|2022-06-08 01:25:50|311.25|308.45|311.25|308.45|311.25|308.45|311.25|308.45|0
1654651560000|2022-06-08 01:26:00|311.19|308.39|311.06|308.26|311.19|308.39|311.06|308.26|0
1654651570000|2022-06-08 01:26:10|311.13|308.33|311.13|308.33|311.13|308.33|311.06|308.26|0
1654651580000|2022-06-08 01:26:20|311.06|308.26|311.13|308.33|311.13|308.33|311.06|308.26|0
1654651590000|2022-06-08 01:26:30|311.06|308.26|311.13|308.33|311.13|308.33|311.06|308.26|0
1654651600000|2022-06-08 01:26:40|311.25|308.45|311.38|308.58|311.38|308.58|311.25|308.45|0
1654651610000|2022-06-08 01:26:50|311.25|308.45|311.25|308.45|311.25|308.45|311.25|308.45|0
1654651620000|2022-06-08 01:27:00|311.38|308.58|311.51|308.71|311.51|308.71|311.38|308.58|0
1654651630000|2022-06-08 01:27:10|311.64|308.84|311.64|308.84|311.64|308.84|311.58|308.78|0
1654651640000|2022-06-08 01:27:20|311.77|308.97|311.64|308.84|311.77|308.97|311.64|308.84|0
1654651660000|2022-06-08 01:27:40|311.58|308.78|311.51|308.71|311.64|308.84|311.51|308.71|0
1654651680000|2022-06-08 01:28:00|311.38|308.58|311.38|308.58|311.45|308.65|311.38|308.58|0
1654651690000|2022-06-08 01:28:10|311.32|308.52|311.32|308.52|311.32|308.52|311.25|308.45|0
1654651700000|2022-06-08 01:28:20|311.25|308.45|311.25|308.45|311.25|308.45|311.12|308.32|0
1654651710000|2022-06-08 01:28:30|311.19|308.39|311.12|308.32|311.19|308.39|311.12|308.32|0
1654651720000|2022-06-08 01:28:40|310.99|308.19|310.99|308.19|310.99|308.19|310.99|308.19|0
1654651730000|2022-06-08 01:28:50|311.06|308.26|311.12|308.32|311.12|308.32|311.06|308.26|0
1654651740000|2022-06-08 01:29:00|311.06|308.26|311.12|308.32|311.12|308.32|311.06|308.26|0
1654651760000|2022-06-08 01:29:20|311.25|308.45|311.45|308.65|311.45|308.65|311.25|308.45|0
1654651770000|2022-06-08 01:29:30|311.38|308.58|311.38|308.58|311.38|308.58|311.38|308.58|0
1654651780000|2022-06-08 01:29:40|311.45|308.65|311.38|308.58|311.45|308.65|311.38|308.58|0
1654651790000|2022-06-08 01:29:50|311.45|308.65|311.38|308.58|311.45|308.65|311.38|308.58|0
1654651800000|2022-06-08 01:30:00|311.25|308.45|311.12|308.32|311.25|308.45|310.99|308.19|0
1654651810000|2022-06-08 01:30:10|311.06|308.26|311.19|308.39|311.19|308.39|311.06|308.26|0
1654651820000|2022-06-08 01:30:20|311.38|308.58|311.12|308.32|311.38|308.58|311.12|308.32|0
1654651830000|2022-06-08 01:30:30|311.25|308.45|311.25|308.45|311.25|308.45|311.25|308.45|0
1654651840000|2022-06-08 01:30:40|311.32|308.52|311.32|308.52|311.38|308.58|311.32|308.52|0
1654651850000|2022-06-08 01:30:50|311.38|308.58|311.51|308.71|311.51|308.71|311.38|308.58|0
1654651860000|2022-06-08 01:31:00|311.38|308.58|311.45|308.65|311.45|308.65|311.38|308.58|0
1654651870000|2022-06-08 01:31:10|311.51|308.71|311.45|308.65|311.51|308.71|311.38|308.58|0
1654651880000|2022-06-08 01:31:20|311.51|308.71|311.38|308.58|311.51|308.71|311.25|308.45|0
1654651890000|2022-06-08 01:31:30|311.25|308.45|311.25|308.45|311.32|308.52|311.25|308.45|0
1654651900000|2022-06-08 01:31:40|311.12|308.32|311.19|308.39|311.25|308.45|311.12|308.32|0
1654651910000|2022-06-08 01:31:50|311.32|308.52|311.19|308.39|311.32|308.52|311.19|308.39|0
1654651920000|2022-06-08 01:32:00|311.12|308.32|311.12|308.32|311.19|308.39|311.12|308.32|0
1654651930000|2022-06-08 01:32:10|310.99|308.19|310.99|308.19|311.12|308.32|310.99|308.19|0
1654651940000|2022-06-08 01:32:20|311.12|308.32|310.99|308.19|311.12|308.32|310.99|308.19|0
1654651950000|2022-06-08 01:32:30|311.12|308.32|310.86|308.06|311.12|308.32|310.86|308.06|0
1654651960000|2022-06-08 01:32:40|310.67|307.87|310.61|307.81|310.8|308|310.61|307.81|0
1654651970000|2022-06-08 01:32:50|310.35|307.55|310.22|307.42|310.35|307.55|310.22|307.42|0
1654651980000|2022-06-08 01:33:00|310.09|307.29|309.96|307.16|310.09|307.29|309.96|307.16|0
1654651990000|2022-06-08 01:33:10|310.09|307.29|310.16|307.36|310.16|307.36|310.09|307.29|0
1654652000000|2022-06-08 01:33:20|310.35|307.55|310.22|307.42|310.35|307.55|310.22|307.42|0
1654652010000|2022-06-08 01:33:30|310.09|307.29|309.51|306.71|310.09|307.29|309.51|306.71|0
1654652020000|2022-06-08 01:33:40|309.64|306.84|309.44|306.64|309.7|306.9|309.44|306.64|0
1654652030000|2022-06-08 01:33:50|309.57|306.77|309.57|306.77|309.7|306.9|309.57|306.77|0
1654652040000|2022-06-08 01:34:00|309.7|306.9|310.09|307.29|310.09|307.29|309.7|306.9|0
1654652050000|2022-06-08 01:34:10|309.96|307.16|310.03|307.23|310.03|307.23|309.96|307.16|0
1654652060000|2022-06-08 01:34:20|310.09|307.29|310.15|307.35|310.22|307.42|310.09|307.29|0
1654652070000|2022-06-08 01:34:30|310.22|307.42|310.22|307.42|310.22|307.42|310.15|307.35|0
1654652080000|2022-06-08 01:34:40|310.09|307.29|310.28|307.48|310.28|307.48|310.09|307.29|0
1654652090000|2022-06-08 01:34:50|310.35|307.55|310.28|307.48|310.35|307.55|310.28|307.48|0
1654652100000|2022-06-08 01:35:00|310.22|307.42|309.9|307.1|310.22|307.42|309.9|307.1|0
1654652110000|2022-06-08 01:35:10|309.96|307.16|309.9|307.1|309.96|307.16|309.83|307.03|0
1654652120000|2022-06-08 01:35:20|309.83|307.03|309.9|307.1|309.96|307.16|309.83|307.03|0
1654652130000|2022-06-08 01:35:30|309.83|307.03|309.7|306.9|309.83|307.03|309.7|306.9|0
1654652140000|2022-06-08 01:35:40|309.57|306.77|309.64|306.84|309.64|306.84|309.57|306.77|0
1654652150000|2022-06-08 01:35:50|309.57|306.77|309.7|306.9|309.7|306.9|309.57|306.77|0
1654652160000|2022-06-08 01:36:00|309.83|307.03|309.83|307.03|309.9|307.1|309.83|307.03|0
1654652170000|2022-06-08 01:36:10|309.7|306.9|309.44|306.64|309.7|306.9|309.44|306.64|0
1654652180000|2022-06-08 01:36:20|309.57|306.77|309.7|306.9|309.7|306.9|309.57|306.77|0
1654652200000|2022-06-08 01:36:40|309.57|306.77|309.77|306.97|309.77|306.97|309.57|306.77|0
1654652210000|2022-06-08 01:36:50|309.83|307.03|309.77|306.97|309.83|307.03|309.7|306.9|0
1654652220000|2022-06-08 01:37:00|309.83|307.03|310.09|307.29|310.09|307.29|309.83|307.03|0
1654652230000|2022-06-08 01:37:10|310.15|307.35|310.22|307.42|310.22|307.42|310.15|307.35|0
1654652240000|2022-06-08 01:37:20|310.15|307.35|310.15|307.35|310.22|307.42|310.15|307.35|0
1654652250000|2022-06-08 01:37:30|310.22|307.42|310.22|307.42|310.34|307.54|310.22|307.42|0
1654652260000|2022-06-08 01:37:40|310.34|307.54|310.47|307.67|310.47|307.67|310.34|307.54|0
1654652270000|2022-06-08 01:37:50|310.41|307.61|310.41|307.61|310.41|307.61|310.34|307.54|0
1654652280000|2022-06-08 01:38:00|310.34|307.54|310.67|307.87|310.67|307.87|310.34|307.54|0
1654652290000|2022-06-08 01:38:10|310.73|307.93|310.67|307.87|310.73|307.93|310.67|307.87|0
1654652300000|2022-06-08 01:38:20|310.6|307.8|310.6|307.8|310.6|307.8|310.6|307.8|0
1654652310000|2022-06-08 01:38:30|310.67|307.87|310.73|307.93|310.73|307.93|310.67|307.87|0
1654652320000|2022-06-08 01:38:40|310.86|308.06|310.8|308|310.86|308.06|310.8|308|0
1654652330000|2022-06-08 01:38:50|310.73|307.93|310.6|307.8|310.73|307.93|310.6|307.8|0
1654652340000|2022-06-08 01:39:00|310.54|307.74|310.47|307.67|310.54|307.74|310.47|307.67|0
1654652350000|2022-06-08 01:39:10|310.34|307.54|310.41|307.61|310.41|307.61|310.34|307.54|0
1654652360000|2022-06-08 01:39:20|310.47|307.67|310.47|307.67|310.47|307.67|310.41|307.61|0
1654652370000|2022-06-08 01:39:30|310.6|307.8|310.6|307.8|310.6|307.8|310.6|307.8|0
1654652380000|2022-06-08 01:39:40|310.54|307.74|310.67|307.87|310.67|307.87|310.47|307.67|0
1654652390000|2022-06-08 01:39:50|310.73|307.93|310.73|307.93|310.73|307.93|310.73|307.93|0
1654652400000|2022-06-08 01:40:00|310.67|307.87|310.67|307.87|310.67|307.87|310.54|307.74|0
1654652410000|2022-06-08 01:40:10|310.6|307.8|310.6|307.8|310.6|307.8|310.54|307.74|0
1654652420000|2022-06-08 01:40:20|310.67|307.87|310.34|307.54|310.67|307.87|310.34|307.54|0
1654652430000|2022-06-08 01:40:30|310.41|307.61|310.41|307.61|310.41|307.61|310.41|307.61|0
1654652440000|2022-06-08 01:40:40|310.21|307.41|310.28|307.48|310.34|307.54|310.21|307.41|0
1654652450000|2022-06-08 01:40:50|310.41|307.61|310.34|307.54|310.41|307.61|310.34|307.54|0
1654652460000|2022-06-08 01:41:00|310.28|307.48|310.6|307.8|310.6|307.8|310.28|307.48|0
1654652470000|2022-06-08 01:41:10|310.73|307.93|310.6|307.8|310.73|307.93|310.6|307.8|0
1654652480000|2022-06-08 01:41:20|310.54|307.74|310.54|307.74|310.54|307.74|310.54|307.74|0
1654652490000|2022-06-08 01:41:30|310.6|307.8|310.67|307.87|310.67|307.87|310.6|307.8|0
1654652500000|2022-06-08 01:41:40|310.6|307.8|310.86|308.06|310.86|308.06|310.6|307.8|0
1654652510000|2022-06-08 01:41:50|310.8|308|310.8|308|310.8|308|310.8|308|0
1654652520000|2022-06-08 01:42:00|310.73|307.93|310.73|307.93|310.73|307.93|310.67|307.87|0
1654652530000|2022-06-08 01:42:10|310.8|308|310.8|308|310.86|308.06|310.8|308|0
1654652540000|2022-06-08 01:42:20|310.93|308.13|310.8|308|310.93|308.13|310.8|308|0
1654652550000|2022-06-08 01:42:30|310.86|308.06|310.86|308.06|310.93|308.13|310.86|308.06|0
1654652560000|2022-06-08 01:42:40|310.93|308.13|310.8|308|310.93|308.13|310.73|307.93|0
1654652570000|2022-06-08 01:42:50|310.73|307.93|310.73|307.93|310.73|307.93|310.73|307.93|0
1654652580000|2022-06-08 01:43:00|310.8|308|310.86|308.06|310.86|308.06|310.8|308|0
1654652590000|2022-06-08 01:43:10|310.8|308|310.73|307.93|310.8|308|310.73|307.93|0
1654652600000|2022-06-08 01:43:20|310.67|307.87|310.47|307.67|310.67|307.87|310.47|307.67|0
1654652610000|2022-06-08 01:43:30|310.6|307.8|310.54|307.74|310.6|307.8|310.54|307.74|0
1654652620000|2022-06-08 01:43:40|310.6|307.8|310.47|307.67|310.6|307.8|310.47|307.67|0
1654652630000|2022-06-08 01:43:50|310.34|307.54|310.54|307.74|310.54|307.74|310.34|307.54|0
1654652640000|2022-06-08 01:44:00|310.6|307.8|310.6|307.8|310.6|307.8|310.6|307.8|0
1654652650000|2022-06-08 01:44:10|310.67|307.87|310.41|307.61|310.67|307.87|310.41|307.61|0
1654652660000|2022-06-08 01:44:20|310.28|307.48|310.21|307.41|310.28|307.48|310.21|307.41|0
1654652670000|2022-06-08 01:44:30|310.28|307.48|310.34|307.54|310.34|307.54|310.28|307.48|0
1654652680000|2022-06-08 01:44:40|310.21|307.41|310.08|307.28|310.21|307.41|310.08|307.28|0
1654652690000|2022-06-08 01:44:50|309.95|307.15|310.21|307.41|310.21|307.41|309.95|307.15|0
1654652700000|2022-06-08 01:45:00|310.28|307.48|310.28|307.48|310.28|307.48|310.28|307.48|0
1654652710000|2022-06-08 01:45:10|310.34|307.54|310.21|307.41|310.34|307.54|310.21|307.41|0
1654652720000|2022-06-08 01:45:20|310.08|307.28|310.08|307.28|310.15|307.35|310.08|307.28|0
1654652730000|2022-06-08 01:45:30|309.95|307.15|310.21|307.41|310.21|307.41|309.95|307.15|0
1654652740000|2022-06-08 01:45:40|310.15|307.35|310.08|307.28|310.15|307.35|310.08|307.28|0
1654652750000|2022-06-08 01:45:50|309.95|307.15|310.08|307.28|310.08|307.28|309.95|307.15|0
1654652760000|2022-06-08 01:46:00|310.15|307.35|310.15|307.35|310.21|307.41|310.15|307.35|0
1654652770000|2022-06-08 01:46:10|310.08|307.28|310.08|307.28|310.08|307.28|309.95|307.15|0
1654652780000|2022-06-08 01:46:20|310.21|307.41|310.15|307.35|310.21|307.41|310.08|307.28|0
1654652790000|2022-06-08 01:46:30|310.08|307.28|310.21|307.41|310.21|307.41|310.08|307.28|0
1654652800000|2022-06-08 01:46:40|310.08|307.28|310.21|307.41|310.21|307.41|310.08|307.28|0
1654652810000|2022-06-08 01:46:50|310.15|307.35|310.21|307.41|310.21|307.41|310.15|307.35|0
1654652820000|2022-06-08 01:47:00|310.15|307.35|310.34|307.54|310.34|307.54|310.15|307.35|0
1654652830000|2022-06-08 01:47:10|310.47|307.67|310.73|307.93|310.73|307.93|310.47|307.67|0
1654652840000|2022-06-08 01:47:20|310.86|308.06|310.86|308.06|310.86|308.06|310.73|307.93|0
1654652850000|2022-06-08 01:47:30|310.99|308.19|310.92|308.12|310.99|308.19|310.86|308.06|0
1654652860000|2022-06-08 01:47:40|310.86|308.06|310.99|308.19|310.99|308.19|310.86|308.06|0
1654652870000|2022-06-08 01:47:50|311.12|308.32|311.24|308.44|311.24|308.44|311.12|308.32|0
1654652900000|2022-06-08 01:48:20|311.37|308.57|311.5|308.7|311.5|308.7|311.37|308.57|0
1654652910000|2022-06-08 01:48:30|311.57|308.77|311.57|308.77|311.57|308.77|311.57|308.77|0
1654652920000|2022-06-08 01:48:40|311.76|308.96|311.76|308.96|311.76|308.96|311.76|308.96|0
1654652930000|2022-06-08 01:48:50|312.41|309.61|312.28|309.48|312.41|309.61|312.28|309.48|0
1654652940000|2022-06-08 01:49:00|312.41|309.61|312.28|309.48|312.54|309.74|312.28|309.48|0
1654652950000|2022-06-08 01:49:10|312.09|309.29|311.5|308.7|312.15|309.35|311.5|308.7|0
1654652960000|2022-06-08 01:49:20|311.57|308.77|311.5|308.7|311.57|308.77|311.37|308.57|0
1654652970000|2022-06-08 01:49:30|311.31|308.51|311.44|308.64|311.44|308.64|311.31|308.51|0
1654652980000|2022-06-08 01:49:40|311.5|308.7|311.11|308.31|311.5|308.7|311.11|308.31|0
1654652990000|2022-06-08 01:49:50|311.37|308.57|311.31|308.51|311.37|308.57|311.24|308.44|0
1654653000000|2022-06-08 01:50:00|311.11|308.31|310.86|308.06|311.24|308.44|310.86|308.06|0
1654653010000|2022-06-08 01:50:10|310.47|307.67|310.73|307.93|310.73|307.93|310.47|307.67|0
1654653020000|2022-06-08 01:50:20|310.66|307.86|310.6|307.8|310.66|307.86|310.47|307.67|0
1654653030000|2022-06-08 01:50:30|310.47|307.67|310.47|307.67|310.6|307.8|310.47|307.67|0
1654653040000|2022-06-08 01:50:40|310.6|307.8|310.6|307.8|310.6|307.8|310.53|307.73|0
1654653050000|2022-06-08 01:50:50|310.73|307.93|310.47|307.67|310.73|307.93|310.47|307.67|0
1654653060000|2022-06-08 01:51:00|310.6|307.8|310.47|307.67|310.6|307.8|310.47|307.67|0
1654653070000|2022-06-08 01:51:10|310.53|307.73|310.79|307.99|310.79|307.99|310.53|307.73|0
1654653080000|2022-06-08 01:51:20|310.85|308.05|310.85|308.05|310.85|308.05|310.73|307.93|0
1654653090000|2022-06-08 01:51:30|310.79|307.99|310.73|307.93|310.85|308.05|310.73|307.93|0
1654653100000|2022-06-08 01:51:40|310.79|307.99|310.92|308.12|310.92|308.12|310.79|307.99|0
1654653110000|2022-06-08 01:51:50|310.98|308.18|310.92|308.12|310.98|308.18|310.92|308.12|0
1654653120000|2022-06-08 01:52:00|310.98|308.18|310.85|308.05|310.98|308.18|310.73|307.93|0
1654653130000|2022-06-08 01:52:10|310.79|307.99|310.73|307.93|310.79|307.99|310.73|307.93|0
1654653140000|2022-06-08 01:52:20|310.6|307.8|310.72|307.92|310.72|307.92|310.6|307.8|0
1654653150000|2022-06-08 01:52:30|310.79|307.99|310.79|307.99|310.79|307.99|310.79|307.99|0
1654653160000|2022-06-08 01:52:40|310.85|308.05|310.79|307.99|310.85|308.05|310.79|307.99|0
1654653170000|2022-06-08 01:52:50|310.85|308.05|310.85|308.05|310.85|308.05|310.85|308.05|0
1654653180000|2022-06-08 01:53:00|310.98|308.18|311.18|308.38|311.18|308.38|310.98|308.18|0
1654653190000|2022-06-08 01:53:10|311.24|308.44|311.37|308.57|311.37|308.57|311.24|308.44|0
1654653200000|2022-06-08 01:53:20|311.24|308.44|310.85|308.05|311.24|308.44|310.85|308.05|0
1654653210000|2022-06-08 01:53:30|310.98|308.18|310.98|308.18|310.98|308.18|310.98|308.18|0
1654653220000|2022-06-08 01:53:40|310.85|308.05|310.98|308.18|311.11|308.31|310.85|308.05|0
1654653230000|2022-06-08 01:53:50|310.79|307.99|310.79|307.99|310.79|307.99|310.79|307.99|0
1654653240000|2022-06-08 01:54:00|310.85|308.05|310.72|307.92|310.85|308.05|310.72|307.92|0
1654653250000|2022-06-08 01:54:10|310.59|307.79|310.47|307.67|310.59|307.79|310.47|307.67|0
1654653260000|2022-06-08 01:54:20|310.59|307.79|310.47|307.67|310.66|307.86|310.47|307.67|0
1654653270000|2022-06-08 01:54:30|310.53|307.73|310.59|307.79|310.59|307.79|310.53|307.73|0
1654653280000|2022-06-08 01:54:40|310.72|307.92|310.72|307.92|310.72|307.92|310.72|307.92|0
1654653290000|2022-06-08 01:54:50|310.79|307.99|310.79|307.99|310.79|307.99|310.79|307.99|0
1654653300000|2022-06-08 01:55:00|310.66|307.86|310.59|307.79|310.66|307.86|310.59|307.79|0
1654653310000|2022-06-08 01:55:10|310.66|307.86|310.66|307.86|310.72|307.92|310.66|307.86|0
1654653320000|2022-06-08 01:55:20|310.59|307.79|310.47|307.67|310.59|307.79|310.47|307.67|0
1654653330000|2022-06-08 01:55:30|310.53|307.73|310.59|307.79|310.59|307.79|310.53|307.73|0
1654653340000|2022-06-08 01:55:40|310.72|307.92|310.85|308.05|310.85|308.05|310.72|307.92|0
1654653350000|2022-06-08 01:55:50|310.79|307.99|310.79|307.99|310.85|308.05|310.72|307.92|0
1654653360000|2022-06-08 01:56:00|310.72|307.92|310.46|307.66|310.72|307.92|310.46|307.66|0
1654653370000|2022-06-08 01:56:10|310.4|307.6|310.21|307.41|310.4|307.6|310.21|307.41|0
1654653380000|2022-06-08 01:56:20|310.34|307.54|310.34|307.54|310.34|307.54|310.34|307.54|0
1654653390000|2022-06-08 01:56:30|310.4|307.6|310.4|307.6|310.4|307.6|310.4|307.6|0
1654653400000|2022-06-08 01:56:40|310.34|307.54|310.34|307.54|310.46|307.66|310.34|307.54|0
1654653410000|2022-06-08 01:56:50|310.46|307.66|310.4|307.6|310.46|307.66|310.4|307.6|0
1654653420000|2022-06-08 01:57:00|310.34|307.54|310.21|307.41|310.34|307.54|310.21|307.41|0
1654653430000|2022-06-08 01:57:10|310.34|307.54|310.21|307.41|310.34|307.54|310.21|307.41|0
1654653440000|2022-06-08 01:57:20|310.08|307.28|310.21|307.41|310.21|307.41|310.08|307.28|0
1654653450000|2022-06-08 01:57:30|310.08|307.28|310.08|307.28|310.21|307.41|310.08|307.28|0
1654653480000|2022-06-08 01:58:00|310.21|307.41|310.21|307.41|310.21|307.41|310.21|307.41|0
1654653490000|2022-06-08 01:58:10|310.33|307.53|310.33|307.53|310.33|307.53|310.21|307.41|0
1654653520000|2022-06-08 01:58:40|310.21|307.41|310.33|307.53|310.33|307.53|310.21|307.41|0
1654653530000|2022-06-08 01:58:50|310.4|307.6|310.46|307.66|310.46|307.66|310.4|307.6|0
1654653540000|2022-06-08 01:59:00|310.59|307.79|310.66|307.86|310.66|307.86|310.59|307.79|0
1654653550000|2022-06-08 01:59:10|310.59|307.79|310.59|307.79|310.59|307.79|310.59|307.79|0
1654653570000|2022-06-08 01:59:30|310.53|307.73|310.53|307.73|310.53|307.73|310.53|307.73|0
1654653580000|2022-06-08 01:59:40|310.59|307.79|310.66|307.86|310.66|307.86|310.59|307.79|0
1654653590000|2022-06-08 01:59:50|310.72|307.92|310.85|308.05|310.85|308.05|310.72|307.92|0
1654653600000|2022-06-08 02:00:00|310.72|307.92|310.46|307.66|310.72|307.92|310.46|307.66|0
1654653610000|2022-06-08 02:00:10|310.59|307.79|310.72|307.92|310.72|307.92|310.59|307.79|0
1654653620000|2022-06-08 02:00:20|310.59|307.79|310.59|307.79|310.59|307.79|310.59|307.79|0
1654653630000|2022-06-08 02:00:30|310.46|307.66|310.66|307.86|310.66|307.86|310.46|307.66|0
1654653640000|2022-06-08 02:00:40|310.59|307.79|310.59|307.79|310.66|307.86|310.59|307.79|0
1654653650000|2022-06-08 02:00:50|310.66|307.86|310.59|307.79|310.66|307.86|310.59|307.79|0
1654653660000|2022-06-08 02:01:00|310.46|307.66|310.53|307.73|310.53|307.73|310.46|307.66|0
1654653670000|2022-06-08 02:01:10|310.59|307.79|310.33|307.53|310.59|307.79|310.33|307.53|0
1654653680000|2022-06-08 02:01:20|310.2|307.4|310.33|307.53|310.33|307.53|310.2|307.4|0
1654653690000|2022-06-08 02:01:30|310.4|307.6|310.46|307.66|310.46|307.66|310.4|307.6|0
1654653700000|2022-06-08 02:01:40|310.33|307.53|310.33|307.53|310.33|307.53|310.33|307.53|0
1654653710000|2022-06-08 02:01:50|310.27|307.47|310.2|307.4|310.27|307.47|310.2|307.4|0
1654653720000|2022-06-08 02:02:00|310.07|307.27|310.07|307.27|310.07|307.27|310.07|307.27|0
1654653730000|2022-06-08 02:02:10|310.2|307.4|310.2|307.4|310.2|307.4|310.2|307.4|0
1654653740000|2022-06-08 02:02:20|310.07|307.27|310.14|307.34|310.14|307.34|310.07|307.27|0
1654653750000|2022-06-08 02:02:30|310.2|307.4|310.2|307.4|310.2|307.4|310.2|307.4|0
1654653760000|2022-06-08 02:02:40|310.07|307.27|310.07|307.27|310.2|307.4|310.07|307.27|0
1654653770000|2022-06-08 02:02:50|310.2|307.4|310.14|307.34|310.2|307.4|310.14|307.34|0
1654653780000|2022-06-08 02:03:00|310.07|307.27|310.14|307.34|310.14|307.34|310.07|307.27|0
1654653790000|2022-06-08 02:03:10|310.2|307.4|310.2|307.4|310.2|307.4|310.2|307.4|0
1654653810000|2022-06-08 02:03:30|310.07|307.27|310.07|307.27|310.07|307.27|310.07|307.27|0
1654653820000|2022-06-08 02:03:40|310.2|307.4|310.33|307.53|310.33|307.53|310.2|307.4|0
1654653830000|2022-06-08 02:03:50|310.2|307.4|310.2|307.4|310.2|307.4|310.2|307.4|0
1654653840000|2022-06-08 02:04:00|310.33|307.53|310.2|307.4|310.33|307.53|310.2|307.4|0
1654653850000|2022-06-08 02:04:10|310.33|307.53|310.33|307.53|310.33|307.53|310.27|307.47|0
1654653860000|2022-06-08 02:04:20|310.4|307.6|310.33|307.53|310.4|307.6|310.33|307.53|0
1654653870000|2022-06-08 02:04:30|310.27|307.47|310.33|307.53|310.33|307.53|310.27|307.47|0
1654653880000|2022-06-08 02:04:40|310.2|307.4|310.2|307.4|310.2|307.4|310.2|307.4|0
1654653900000|2022-06-08 02:05:00|310.07|307.27|310.07|307.27|310.07|307.27|310.07|307.27|0
1654653910000|2022-06-08 02:05:10|310.14|307.34|310.07|307.27|310.14|307.34|310.07|307.27|0
1654653920000|2022-06-08 02:05:20|309.94|307.14|310.07|307.27|310.07|307.27|309.94|307.14|0
1654653930000|2022-06-08 02:05:30|310.01|307.21|309.88|307.08|310.01|307.21|309.81|307.01|0
1654653940000|2022-06-08 02:05:40|309.81|307.01|309.81|307.01|309.94|307.14|309.81|307.01|0
1654653950000|2022-06-08 02:05:50|309.94|307.14|309.94|307.14|309.94|307.14|309.94|307.14|0
1654653960000|2022-06-08 02:06:00|309.81|307.01|309.69|306.89|309.81|307.01|309.69|306.89|0
1654653970000|2022-06-08 02:06:10|309.81|307.01|309.81|307.01|309.81|307.01|309.69|306.89|0
1654653980000|2022-06-08 02:06:20|309.94|307.14|310.07|307.27|310.07|307.27|309.94|307.14|0
1654653990000|2022-06-08 02:06:30|309.94|307.14|309.94|307.14|310.07|307.27|309.94|307.14|0
1654654000000|2022-06-08 02:06:40|309.81|307.01|309.81|307.01|309.81|307.01|309.81|307.01|0
1654654010000|2022-06-08 02:06:50|309.69|306.89|309.69|306.89|309.69|306.89|309.69|306.89|0
1654654020000|2022-06-08 02:07:00|309.56|306.76|309.43|306.63|309.56|306.76|309.43|306.63|0
1654654040000|2022-06-08 02:07:20|309.56|306.76|309.56|306.76|309.69|306.89|309.56|306.76|0
1654654050000|2022-06-08 02:07:30|309.68|306.88|309.68|306.88|309.68|306.88|309.68|306.88|0
1654654070000|2022-06-08 02:07:50|309.56|306.76|309.68|306.88|309.68|306.88|309.56|306.76|0
1654654090000|2022-06-08 02:08:10|309.75|306.95|309.81|307.01|309.81|307.01|309.75|306.95|0
1654654110000|2022-06-08 02:08:30|309.68|306.88|309.68|306.88|309.68|306.88|309.68|306.88|0
1654654140000|2022-06-08 02:09:00|309.56|306.76|309.56|306.76|309.56|306.76|309.56|306.76|0
1654654150000|2022-06-08 02:09:10|309.43|306.63|309.43|306.63|309.43|306.63|309.43|306.63|0
1654654160000|2022-06-08 02:09:20|309.3|306.5|309.3|306.5|309.3|306.5|309.3|306.5|0
1654654170000|2022-06-08 02:09:30|309.43|306.63|309.43|306.63|309.43|306.63|309.43|306.63|0
1654654190000|2022-06-08 02:09:50|309.49|306.69|309.49|306.69|309.49|306.69|309.49|306.69|0
1654654200000|2022-06-08 02:10:00|309.55|306.75|309.55|306.75|309.55|306.75|309.55|306.75|0
1654654210000|2022-06-08 02:10:10|309.43|306.63|309.36|306.56|309.43|306.63|309.3|306.5|0
1654654220000|2022-06-08 02:10:20|309.3|306.5|309.3|306.5|309.3|306.5|309.3|306.5|0
1654654230000|2022-06-08 02:10:30|309.17|306.37|309.3|306.5|309.3|306.5|309.17|306.37|0
1654654240000|2022-06-08 02:10:40|309.43|306.63|309.55|306.75|309.55|306.75|309.43|306.63|0
1654654250000|2022-06-08 02:10:50|309.68|306.88|309.81|307.01|309.81|307.01|309.68|306.88|0
1654654260000|2022-06-08 02:11:00|309.94|307.14|309.81|307.01|309.94|307.14|309.81|307.01|0
1654654270000|2022-06-08 02:11:10|309.88|307.08|309.94|307.14|309.94|307.14|309.88|307.08|0
1654654280000|2022-06-08 02:11:20|309.88|307.08|309.88|307.08|309.88|307.08|309.88|307.08|0
1654654290000|2022-06-08 02:11:30|309.81|307.01|309.94|307.14|309.94|307.14|309.81|307.01|0
1654654300000|2022-06-08 02:11:40|309.81|307.01|309.81|307.01|309.81|307.01|309.81|307.01|0
1654654310000|2022-06-08 02:11:50|309.88|307.08|309.81|307.01|309.88|307.08|309.81|307.01|0
1654654330000|2022-06-08 02:12:10|309.75|306.95|309.75|306.95|309.75|306.95|309.75|306.95|0
1654654340000|2022-06-08 02:12:20|309.81|307.01|309.81|307.01|309.81|307.01|309.75|306.95|0
1654654350000|2022-06-08 02:12:30|309.94|307.14|309.94|307.14|309.94|307.14|309.81|307.01|0
1654654360000|2022-06-08 02:12:40|309.81|307.01|309.81|307.01|309.94|307.14|309.81|307.01|0
1654654370000|2022-06-08 02:12:50|309.94|307.14|309.94|307.14|309.94|307.14|309.94|307.14|0
1654654380000|2022-06-08 02:13:00|309.81|307.01|309.88|307.08|309.88|307.08|309.81|307.01|0
1654654390000|2022-06-08 02:13:10|309.94|307.14|310.07|307.27|310.07|307.27|309.94|307.14|0
1654654400000|2022-06-08 02:13:20|309.94|307.14|310.07|307.27|310.07|307.27|309.94|307.14|0
1654654420000|2022-06-08 02:13:40|310.14|307.34|310.14|307.34|310.2|307.4|310.14|307.34|0
1654654430000|2022-06-08 02:13:50|310.07|307.27|310.07|307.27|310.07|307.27|310.07|307.27|0
1654654440000|2022-06-08 02:14:00|309.94|307.14|309.94|307.14|309.94|307.14|309.94|307.14|0
1654654450000|2022-06-08 02:14:10|310.01|307.21|309.94|307.14|310.01|307.21|309.94|307.14|0
1654654460000|2022-06-08 02:14:20|310.01|307.21|310.01|307.21|310.01|307.21|309.94|307.14|0
1654654470000|2022-06-08 02:14:30|309.94|307.14|309.94|307.14|309.94|307.14|309.94|307.14|0
1654654480000|2022-06-08 02:14:40|309.88|307.08|309.88|307.08|309.88|307.08|309.88|307.08|0
1654654490000|2022-06-08 02:14:50|309.81|307.01|309.81|307.01|309.81|307.01|309.81|307.01|0
1654654510000|2022-06-08 02:15:10|309.68|306.88|309.68|306.88|309.68|306.88|309.68|306.88|0
1654654520000|2022-06-08 02:15:20|309.55|306.75|309.68|306.88|309.68|306.88|309.55|306.75|0
1654654530000|2022-06-08 02:15:30|309.62|306.82|309.55|306.75|309.68|306.88|309.55|306.75|0
1654654540000|2022-06-08 02:15:40|309.68|306.88|309.68|306.88|309.68|306.88|309.68|306.88|0
1654654550000|2022-06-08 02:15:50|309.55|306.75|309.55|306.75|309.68|306.88|309.55|306.75|0
1654654560000|2022-06-08 02:16:00|309.62|306.82|309.62|306.82|309.62|306.82|309.55|306.75|0
1654654570000|2022-06-08 02:16:10|309.55|306.75|309.62|306.82|309.68|306.88|309.55|306.75|0
1654654580000|2022-06-08 02:16:20|309.55|306.75|309.68|306.88|309.68|306.88|309.55|306.75|0
1654654590000|2022-06-08 02:16:30|309.55|306.75|309.62|306.82|309.62|306.82|309.55|306.75|0
1654654600000|2022-06-08 02:16:40|309.68|306.88|309.68|306.88|309.68|306.88|309.68|306.88|0
1654654610000|2022-06-08 02:16:50|309.81|307.01|309.81|307.01|309.81|307.01|309.81|307.01|0
1654654630000|2022-06-08 02:17:10|309.94|307.14|309.88|307.08|309.94|307.14|309.88|307.08|0
1654654640000|2022-06-08 02:17:20|309.94|307.14|309.94|307.14|309.94|307.14|309.88|307.08|0
1654654650000|2022-06-08 02:17:30|310.01|307.21|310.07|307.27|310.07|307.27|310.01|307.21|0
1654654660000|2022-06-08 02:17:40|310.13|307.33|310.07|307.27|310.2|307.4|310.07|307.27|0
1654654670000|2022-06-08 02:17:50|310.13|307.33|310.07|307.27|310.2|307.4|310.07|307.27|0
1654654680000|2022-06-08 02:18:00|310.13|307.33|310.13|307.33|310.13|307.33|310.13|307.33|0
1654654690000|2022-06-08 02:18:10|310.07|307.27|309.94|307.14|310.07|307.27|309.94|307.14|0
1654654700000|2022-06-08 02:18:20|310.07|307.27|310|307.2|310.07|307.27|309.94|307.14|0
1654654710000|2022-06-08 02:18:30|309.94|307.14|310|307.2|310|307.2|309.94|307.14|0
1654654720000|2022-06-08 02:18:40|310.07|307.27|309.94|307.14|310.07|307.27|309.94|307.14|0
1654654730000|2022-06-08 02:18:50|310|307.2|310.07|307.27|310.07|307.27|310|307.2|0
1654654740000|2022-06-08 02:19:00|310|307.2|310|307.2|310|307.2|309.94|307.14|0
1654654750000|2022-06-08 02:19:10|309.94|307.14|309.88|307.08|309.94|307.14|309.88|307.08|0
1654654760000|2022-06-08 02:19:20|309.94|307.14|309.94|307.14|309.94|307.14|309.94|307.14|0
1654654770000|2022-06-08 02:19:30|309.88|307.08|309.88|307.08|309.88|307.08|309.88|307.08|0
1654654780000|2022-06-08 02:19:40|309.94|307.14|309.88|307.08|309.94|307.14|309.88|307.08|0
1654654790000|2022-06-08 02:19:50|309.94|307.14|309.88|307.08|309.94|307.14|309.88|307.08|0
1654654800000|2022-06-08 02:20:00|309.81|307.01|309.75|306.95|309.81|307.01|309.68|306.88|0
1654654810000|2022-06-08 02:20:10|309.81|307.01|309.81|307.01|309.81|307.01|309.68|306.88|0
1654654870000|2022-06-08 02:21:10|309.68|306.88|309.68|306.88|309.68|306.88|309.68|306.88|0
1654654880000|2022-06-08 02:21:20|309.81|307.01|309.94|307.14|309.94|307.14|309.81|307.01|0
1654654890000|2022-06-08 02:21:30|309.87|307.07|309.81|307.01|309.87|307.07|309.81|307.01|0
1654654900000|2022-06-08 02:21:40|309.87|307.07|309.81|307.01|309.87|307.07|309.81|307.01|0
1654654910000|2022-06-08 02:21:50|309.87|307.07|309.94|307.14|309.94|307.14|309.87|307.07|0
1654654920000|2022-06-08 02:22:00|310|307.2|309.94|307.14|310|307.2|309.94|307.14|0
1654654940000|2022-06-08 02:22:20|310.06|307.26|310.06|307.26|310.06|307.26|310.06|307.26|0
1654654970000|2022-06-08 02:22:50|310|307.2|310|307.2|310|307.2|309.94|307.14|0
1654654980000|2022-06-08 02:23:00|310.19|307.39|310.19|307.39|310.19|307.39|310.19|307.39|0
1654655000000|2022-06-08 02:23:20|310.26|307.46|310.26|307.46|310.26|307.46|310.26|307.46|0
1654655010000|2022-06-08 02:23:30|310.19|307.39|310.32|307.52|310.32|307.52|310.19|307.39|0
1654655020000|2022-06-08 02:23:40|310.26|307.46|310.26|307.46|310.26|307.46|310.26|307.46|0
1654655030000|2022-06-08 02:23:50|310.32|307.52|310.32|307.52|310.39|307.59|310.32|307.52|0
1654655040000|2022-06-08 02:24:00|310.39|307.59|310.32|307.52|310.39|307.59|310.32|307.52|0
1654655050000|2022-06-08 02:24:10|310.39|307.59|310.32|307.52|310.45|307.65|310.32|307.52|0
1654655070000|2022-06-08 02:24:30|310.19|307.39|310.19|307.39|310.32|307.52|310.19|307.39|0
1654655090000|2022-06-08 02:24:50|310.26|307.46|310.32|307.52|310.32|307.52|310.26|307.46|0
1654655100000|2022-06-08 02:25:00|310.19|307.39|310.13|307.33|310.19|307.39|310.13|307.33|0
1654655110000|2022-06-08 02:25:10|310.06|307.26|310.06|307.26|310.13|307.33|310.06|307.26|0
1654655120000|2022-06-08 02:25:20|309.93|307.13|310.06|307.26|310.06|307.26|309.93|307.13|0
1654655150000|2022-06-08 02:25:50|310|307.2|309.93|307.13|310|307.2|309.93|307.13|0
1654655170000|2022-06-08 02:26:10|310.06|307.26|310.06|307.26|310.06|307.26|310.06|307.26|0
1654655190000|2022-06-08 02:26:30|310.13|307.33|310.06|307.26|310.13|307.33|310.06|307.26|0
1654655220000|2022-06-08 02:27:00|309.93|307.13|309.93|307.13|309.93|307.13|309.93|307.13|0
1654655230000|2022-06-08 02:27:10|310|307.2|310.06|307.26|310.06|307.26|310|307.2|0
1654655260000|2022-06-08 02:27:40|310.13|307.33|310.19|307.39|310.19|307.39|310.13|307.33|0
1654655280000|2022-06-08 02:28:00|310.06|307.26|310.06|307.26|310.13|307.33|310.06|307.26|0
1654655290000|2022-06-08 02:28:10|310.13|307.33|310.19|307.39|310.19|307.39|310.13|307.33|0
1654655320000|2022-06-08 02:28:40|310.06|307.26|309.93|307.13|310.06|307.26|309.93|307.13|0
1654655330000|2022-06-08 02:28:50|309.8|307|309.8|307|309.93|307.13|309.8|307|0
1654655350000|2022-06-08 02:29:10|309.74|306.94|309.8|307|309.8|307|309.74|306.94|0
1654655380000|2022-06-08 02:29:40|309.93|307.13|309.93|307.13|309.93|307.13|309.93|307.13|0
1654655390000|2022-06-08 02:29:50|309.8|307|309.87|307.07|309.87|307.07|309.8|307|0
1654655400000|2022-06-08 02:30:00|309.8|307|309.8|307|309.93|307.13|309.8|307|0
1654655410000|2022-06-08 02:30:10|309.87|307.07|309.93|307.13|309.93|307.13|309.87|307.07|0
1654655430000|2022-06-08 02:30:30|310.06|307.26|310.06|307.26|310.06|307.26|310.06|307.26|0
1654655440000|2022-06-08 02:30:40|310|307.2|310|307.2|310|307.2|310|307.2|0
1654655450000|2022-06-08 02:30:50|310.06|307.26|310.06|307.26|310.06|307.26|310.06|307.26|0
1654655490000|2022-06-08 02:31:30|310.32|307.52|310.32|307.52|310.32|307.52|310.32|307.52|0
1654655500000|2022-06-08 02:31:40|310.45|307.65|310.39|307.59|310.45|307.65|310.32|307.52|0
1654655510000|2022-06-08 02:31:50|310.45|307.65|310.45|307.65|310.45|307.65|310.32|307.52|0
1654655530000|2022-06-08 02:32:10|310.32|307.52|310.32|307.52|310.32|307.52|310.32|307.52|0
1654655540000|2022-06-08 02:32:20|310.45|307.65|310.32|307.52|310.45|307.65|310.32|307.52|0
1654655570000|2022-06-08 02:32:50|310.19|307.39|310.19|307.39|310.19|307.39|310.19|307.39|0
1654655590000|2022-06-08 02:33:10|310.13|307.33|310.19|307.39|310.19|307.39|310.13|307.33|0
1654655610000|2022-06-08 02:33:30|310.13|307.33|310.19|307.39|310.19|307.39|310.13|307.33|0
1654655630000|2022-06-08 02:33:50|310.26|307.46|310.19|307.39|310.26|307.46|310.19|307.39|0
1654655650000|2022-06-08 02:34:10|310.13|307.33|310.19|307.39|310.19|307.39|310.13|307.33|0
1654655660000|2022-06-08 02:34:20|310.13|307.33|310.19|307.39|310.19|307.39|310.06|307.26|0
1654655670000|2022-06-08 02:34:30|310.06|307.26|310.06|307.26|310.13|307.33|310.06|307.26|0
1654655690000|2022-06-08 02:34:50|309.93|307.13|309.93|307.13|309.93|307.13|309.93|307.13|0
1654655700000|2022-06-08 02:35:00|310.06|307.26|310.06|307.26|310.06|307.26|310.06|307.26|0
1654655710000|2022-06-08 02:35:10|310|307.2|309.93|307.13|310|307.2|309.93|307.13|0
1654655730000|2022-06-08 02:35:30|309.67|306.87|309.67|306.87|309.67|306.87|309.67|306.87|0
1654655740000|2022-06-08 02:35:40|309.8|307|309.8|307|309.8|307|309.8|307|0
1654655750000|2022-06-08 02:35:50|309.87|307.07|309.93|307.13|309.93|307.13|309.87|307.07|0
1654655760000|2022-06-08 02:36:00|309.67|306.87|309.67|306.87|309.67|306.87|309.67|306.87|0
1654655780000|2022-06-08 02:36:20|309.8|307|309.74|306.94|309.8|307|309.67|306.87|0
1654655790000|2022-06-08 02:36:30|309.8|307|309.67|306.87|309.8|307|309.67|306.87|0
1654655800000|2022-06-08 02:36:40|309.61|306.81|309.54|306.74|309.67|306.87|309.54|306.74|0
1654655810000|2022-06-08 02:36:50|309.61|306.81|309.67|306.87|309.67|306.87|309.61|306.81|0
1654655820000|2022-06-08 02:37:00|309.61|306.81|309.48|306.68|309.61|306.81|309.48|306.68|0
1654655830000|2022-06-08 02:37:10|309.54|306.74|309.54|306.74|309.61|306.81|309.54|306.74|0
1654655840000|2022-06-08 02:37:20|309.61|306.81|309.54|306.74|309.61|306.81|309.54|306.74|0
1654655850000|2022-06-08 02:37:30|309.61|306.81|309.54|306.74|309.67|306.87|309.54|306.74|0
1654655860000|2022-06-08 02:37:40|309.67|306.87|309.54|306.74|309.67|306.87|309.54|306.74|0
1654655870000|2022-06-08 02:37:50|309.41|306.61|309.54|306.74|309.54|306.74|309.41|306.61|0
1654655880000|2022-06-08 02:38:00|309.41|306.61|309.41|306.61|309.41|306.61|309.41|306.61|0
1654655890000|2022-06-08 02:38:10|309.35|306.55|309.35|306.55|309.35|306.55|309.35|306.55|0
1654655900000|2022-06-08 02:38:20|309.41|306.61|309.41|306.61|309.41|306.61|309.41|306.61|0
1654655910000|2022-06-08 02:38:30|309.28|306.48|309.28|306.48|309.28|306.48|309.28|306.48|0
1654655940000|2022-06-08 02:39:00|309.15|306.35|309.15|306.35|309.15|306.35|309.09|306.29|0
1654655970000|2022-06-08 02:39:30|309.28|306.48|309.28|306.48|309.28|306.48|309.28|306.48|0
1654655980000|2022-06-08 02:39:40|309.41|306.61|309.41|306.61|309.41|306.61|309.41|306.61|0
1654656000000|2022-06-08 02:40:00|309.28|306.48|309.28|306.48|309.28|306.48|309.28|306.48|0
1654656010000|2022-06-08 02:40:10|309.22|306.42|309.28|306.48|309.28|306.48|309.15|306.35|0
1654656020000|2022-06-08 02:40:20|309.41|306.61|309.28|306.48|309.41|306.61|309.28|306.48|0
1654656030000|2022-06-08 02:40:30|309.15|306.35|309.15|306.35|309.15|306.35|309.15|306.35|0
1654656040000|2022-06-08 02:40:40|309.02|306.22|309.15|306.35|309.15|306.35|309.02|306.22|0
1654656050000|2022-06-08 02:40:50|309.09|306.29|309.22|306.42|309.22|306.42|309.09|306.29|0
1654656060000|2022-06-08 02:41:00|309.15|306.35|309.28|306.48|309.28|306.48|309.15|306.35|0
1654656070000|2022-06-08 02:41:10|309.41|306.61|309.54|306.74|309.54|306.74|309.41|306.61|0
1654656090000|2022-06-08 02:41:30|309.48|306.68|309.41|306.61|309.54|306.74|309.41|306.61|0
1654656100000|2022-06-08 02:41:40|309.54|306.74|309.41|306.61|309.54|306.74|309.41|306.61|0
1654656110000|2022-06-08 02:41:50|309.48|306.68|309.54|306.74|309.54|306.74|309.48|306.68|0
1654656130000|2022-06-08 02:42:10|309.67|306.87|309.61|306.81|309.67|306.87|309.61|306.81|0
1654656140000|2022-06-08 02:42:20|309.67|306.87|309.67|306.87|309.67|306.87|309.54|306.74|0
1654656160000|2022-06-08 02:42:40|309.8|307|309.67|306.87|309.8|307|309.67|306.87|0
1654656170000|2022-06-08 02:42:50|309.74|306.94|309.61|306.81|309.74|306.94|309.61|306.81|0
1654656180000|2022-06-08 02:43:00|309.54|306.74|309.61|306.81|309.61|306.81|309.54|306.74|0
1654656190000|2022-06-08 02:43:10|309.67|306.87|309.67|306.87|309.67|306.87|309.67|306.87|0
1654656210000|2022-06-08 02:43:30|309.8|307|309.67|306.87|309.8|307|309.67|306.87|0
1654656220000|2022-06-08 02:43:40|309.8|307|309.8|307|309.8|307|309.8|307|0
1654656230000|2022-06-08 02:43:50|309.93|307.13|309.86|307.06|309.93|307.13|309.8|307|0
1654656240000|2022-06-08 02:44:00|309.93|307.13|309.93|307.13|309.93|307.13|309.93|307.13|0
1654656250000|2022-06-08 02:44:10|309.99|307.19|310.05|307.25|310.05|307.25|309.99|307.19|0
1654656260000|2022-06-08 02:44:20|309.93|307.13|309.93|307.13|309.93|307.13|309.8|307|0
1654656270000|2022-06-08 02:44:30|309.99|307.19|309.93|307.13|309.99|307.19|309.93|307.13|0
1654656280000|2022-06-08 02:44:40|309.99|307.19|310.05|307.25|310.05|307.25|309.93|307.13|0
1654656300000|2022-06-08 02:45:00|309.92|307.12|309.92|307.12|309.92|307.12|309.8|307|0
1654656310000|2022-06-08 02:45:10|310.05|307.25|310.18|307.38|310.18|307.38|310.05|307.25|0
1654656320000|2022-06-08 02:45:20|310.25|307.45|310.25|307.45|310.25|307.45|310.25|307.45|0
1654656330000|2022-06-08 02:45:30|310.18|307.38|310.18|307.38|310.31|307.51|310.18|307.38|0
1654656340000|2022-06-08 02:45:40|310.31|307.51|310.31|307.51|310.31|307.51|310.31|307.51|0
1654656350000|2022-06-08 02:45:50|310.57|307.77|310.51|307.71|310.57|307.77|310.51|307.71|0
1654656360000|2022-06-08 02:46:00|310.7|307.9|310.7|307.9|310.7|307.9|310.57|307.77|0
1654656370000|2022-06-08 02:46:10|310.57|307.77|310.57|307.77|310.64|307.84|310.57|307.77|0
1654656380000|2022-06-08 02:46:20|310.7|307.9|310.7|307.9|310.7|307.9|310.7|307.9|0
1654656390000|2022-06-08 02:46:30|310.77|307.97|310.7|307.9|310.77|307.97|310.7|307.9|0
1654656410000|2022-06-08 02:46:50|310.83|308.03|310.7|307.9|310.83|308.03|310.7|307.9|0
1654656420000|2022-06-08 02:47:00|310.77|307.97|310.83|308.03|310.83|308.03|310.7|307.9|0
1654656430000|2022-06-08 02:47:10|310.9|308.1|311.22|308.42|311.22|308.42|310.9|308.1|0
1654656440000|2022-06-08 02:47:20|311.15|308.35|311.28|308.48|311.28|308.48|311.15|308.35|0
1654656450000|2022-06-08 02:47:30|311.35|308.55|311.22|308.42|311.47|308.67|311.22|308.42|0
1654656460000|2022-06-08 02:47:40|311.15|308.35|311.09|308.29|311.15|308.35|311.09|308.29|0
1654656470000|2022-06-08 02:47:50|311.22|308.42|311.09|308.29|311.22|308.42|311.09|308.29|0
1654656480000|2022-06-08 02:48:00|311.15|308.35|311.09|308.29|311.15|308.35|311.09|308.29|0
1654656490000|2022-06-08 02:48:10|311.15|308.35|311.22|308.42|311.22|308.42|311.15|308.35|0
1654656500000|2022-06-08 02:48:20|311.34|308.54|311.47|308.67|311.47|308.67|311.34|308.54|0
1654656510000|2022-06-08 02:48:30|311.34|308.54|311.22|308.42|311.34|308.54|311.22|308.42|0
1654656520000|2022-06-08 02:48:40|311.34|308.54|311.34|308.54|311.34|308.54|311.34|308.54|0
1654656530000|2022-06-08 02:48:50|311.28|308.48|311.22|308.42|311.28|308.48|311.22|308.42|0
1654656540000|2022-06-08 02:49:00|311.47|308.67|311.6|308.8|311.6|308.8|311.47|308.67|0
1654656550000|2022-06-08 02:49:10|311.86|309.06|311.73|308.93|311.86|309.06|311.73|308.93|0
1654656560000|2022-06-08 02:49:20|311.6|308.8|311.73|308.93|311.73|308.93|311.6|308.8|0
1654656570000|2022-06-08 02:49:30|311.67|308.87|311.67|308.87|311.67|308.87|311.67|308.87|0
1654656580000|2022-06-08 02:49:40|311.6|308.8|311.73|308.93|311.73|308.93|311.6|308.8|0
1654656600000|2022-06-08 02:50:00|311.67|308.87|311.67|308.87|311.67|308.87|311.67|308.87|0
1654656610000|2022-06-08 02:50:10|311.6|308.8|311.47|308.67|311.6|308.8|311.47|308.67|0
1654656620000|2022-06-08 02:50:20|311.41|308.61|311.34|308.54|311.41|308.61|311.34|308.54|0
1654656630000|2022-06-08 02:50:30|311.41|308.61|311.34|308.54|311.41|308.61|311.34|308.54|0
1654656650000|2022-06-08 02:50:50|311.41|308.61|311.47|308.67|311.47|308.67|311.41|308.61|0
1654656660000|2022-06-08 02:51:00|311.41|308.61|311.47|308.67|311.47|308.67|311.41|308.61|0
1654656680000|2022-06-08 02:51:20|311.41|308.61|311.47|308.67|311.47|308.67|311.41|308.61|0
1654656700000|2022-06-08 02:51:40|311.54|308.74|311.47|308.67|311.54|308.74|311.47|308.67|0
1654656720000|2022-06-08 02:52:00|311.34|308.54|311.47|308.67|311.47|308.67|311.34|308.54|0
1654656760000|2022-06-08 02:52:40|311.6|308.8|311.54|308.74|311.6|308.8|311.54|308.74|0
1654656770000|2022-06-08 02:52:50|311.47|308.67|311.47|308.67|311.47|308.67|311.47|308.67|0
1654656780000|2022-06-08 02:53:00|311.34|308.54|311.34|308.54|311.34|308.54|311.34|308.54|0
1654656790000|2022-06-08 02:53:10|311.47|308.67|311.54|308.74|311.54|308.74|311.47|308.67|0
1654656800000|2022-06-08 02:53:20|311.6|308.8|311.54|308.74|311.6|308.8|311.47|308.67|0
1654656810000|2022-06-08 02:53:30|311.47|308.67|311.6|308.8|311.6|308.8|311.47|308.67|0
1654656830000|2022-06-08 02:53:50|311.47|308.67|311.47|308.67|311.54|308.74|311.47|308.67|0
1654656850000|2022-06-08 02:54:10|311.54|308.74|311.6|308.8|311.6|308.8|311.54|308.74|0
1654656870000|2022-06-08 02:54:30|311.73|308.93|311.73|308.93|311.73|308.93|311.73|308.93|0
1654656880000|2022-06-08 02:54:40|311.86|309.06|311.86|309.06|311.86|309.06|311.8|309|0
1654656900000|2022-06-08 02:55:00|311.99|309.19|311.93|309.13|311.99|309.19|311.93|309.13|0
1654656910000|2022-06-08 02:55:10|312.12|309.32|312.12|309.32|312.12|309.32|312.12|309.32|0
1654656920000|2022-06-08 02:55:20|311.99|309.19|312.12|309.32|312.12|309.32|311.99|309.19|0
1654656940000|2022-06-08 02:55:40|312.06|309.26|312.12|309.32|312.12|309.32|312.06|309.26|0
1654656950000|2022-06-08 02:55:50|311.99|309.19|311.73|308.93|311.99|309.19|311.73|308.93|0
1654656960000|2022-06-08 02:56:00|311.6|308.8|311.6|308.8|311.6|308.8|311.6|308.8|0
1654656970000|2022-06-08 02:56:10|311.67|308.87|311.6|308.8|311.67|308.87|311.6|308.8|0
1654656980000|2022-06-08 02:56:20|311.54|308.74|311.6|308.8|311.6|308.8|311.47|308.67|0
1654656990000|2022-06-08 02:56:30|311.67|308.87|311.6|308.8|311.67|308.87|311.6|308.8|0
1654657010000|2022-06-08 02:56:50|311.67|308.87|311.67|308.87|311.67|308.87|311.67|308.87|0
1654657020000|2022-06-08 02:57:00|311.73|308.93|311.6|308.8|311.73|308.93|311.6|308.8|0
1654657030000|2022-06-08 02:57:10|311.67|308.87|311.6|308.8|311.67|308.87|311.6|308.8|0
1654657040000|2022-06-08 02:57:20|311.67|308.87|311.73|308.93|311.73|308.93|311.67|308.87|0
1654657050000|2022-06-08 02:57:30|311.86|309.06|311.99|309.19|311.99|309.19|311.86|309.06|0
1654657060000|2022-06-08 02:57:40|312.06|309.26|311.86|309.06|312.06|309.26|311.86|309.06|0
1654657070000|2022-06-08 02:57:50|311.99|309.19|311.99|309.19|311.99|309.19|311.99|309.19|0
1654657080000|2022-06-08 02:58:00|311.93|309.13|311.99|309.19|311.99|309.19|311.93|309.13|0
1654657090000|2022-06-08 02:58:10|312.06|309.26|312.12|309.32|312.12|309.32|312.06|309.26|0
1654657100000|2022-06-08 02:58:20|312.06|309.26|312.06|309.26|312.06|309.26|312.06|309.26|0
1654657110000|2022-06-08 02:58:30|312.12|309.32|312.06|309.26|312.12|309.32|312.06|309.26|0
1654657120000|2022-06-08 02:58:40|311.99|309.19|311.99|309.19|311.99|309.19|311.99|309.19|0
1654657140000|2022-06-08 02:59:00|312.12|309.32|312.25|309.45|312.25|309.45|312.12|309.32|0
1654657150000|2022-06-08 02:59:10|312.38|309.58|312.25|309.45|312.38|309.58|312.25|309.45|0
1654657160000|2022-06-08 02:59:20|312.38|309.58|312.51|309.71|312.57|309.77|312.38|309.58|0
1654657170000|2022-06-08 02:59:30|312.44|309.64|312.38|309.58|312.44|309.64|312.38|309.58|0
1654657180000|2022-06-08 02:59:40|312.44|309.64|312.38|309.58|312.51|309.71|312.38|309.58|0
1654657190000|2022-06-08 02:59:50|312.51|309.71|312.51|309.71|312.51|309.71|312.51|309.71|0
1654657200000|2022-06-08 03:00:00|312.64|309.84|312.64|309.84|312.64|309.84|312.64|309.84|0
1654657210000|2022-06-08 03:00:10|312.77|309.97|312.77|309.97|312.77|309.97|312.77|309.97|0
1654657220000|2022-06-08 03:00:20|312.64|309.84|312.7|309.9|312.7|309.9|312.64|309.84|0
1654657230000|2022-06-08 03:00:30|312.64|309.84|312.64|309.84|312.64|309.84|312.64|309.84|0
1654657240000|2022-06-08 03:00:40|312.38|309.58|312.51|309.71|312.51|309.71|312.38|309.58|0
1654657250000|2022-06-08 03:00:50|312.38|309.58|312.38|309.58|312.51|309.71|312.38|309.58|0
1654657260000|2022-06-08 03:01:00|312.25|309.45|312.31|309.51|312.38|309.58|312.25|309.45|0
1654657270000|2022-06-08 03:01:10|312.25|309.45|312.18|309.38|312.25|309.45|312.18|309.38|0
1654657280000|2022-06-08 03:01:20|312.25|309.45|312.25|309.45|312.25|309.45|312.12|309.32|0
1654657290000|2022-06-08 03:01:30|312.18|309.38|312.18|309.38|312.25|309.45|312.18|309.38|0
1654657300000|2022-06-08 03:01:40|312.12|309.32|312.12|309.32|312.12|309.32|312.12|309.32|0
1654657310000|2022-06-08 03:01:50|312.25|309.45|312.25|309.45|312.25|309.45|312.18|309.38|0
1654657330000|2022-06-08 03:02:10|312.12|309.32|312.12|309.32|312.12|309.32|312.12|309.32|0
1654657340000|2022-06-08 03:02:20|312.18|309.38|312.25|309.45|312.25|309.45|312.18|309.38|0
1654657350000|2022-06-08 03:02:30|312.31|309.51|312.37|309.57|312.37|309.57|312.31|309.51|0
1654657370000|2022-06-08 03:02:50|312.5|309.7|312.5|309.7|312.5|309.7|312.5|309.7|0
1654657390000|2022-06-08 03:03:10|312.37|309.57|312.24|309.44|312.37|309.57|312.24|309.44|0
1654657400000|2022-06-08 03:03:20|312.31|309.51|312.24|309.44|312.31|309.51|312.18|309.38|0
1654657430000|2022-06-08 03:03:50|312.18|309.38|312.24|309.44|312.24|309.44|312.18|309.38|0
1654657440000|2022-06-08 03:04:00|312.37|309.57|312.24|309.44|312.37|309.57|312.24|309.44|0
1654657450000|2022-06-08 03:04:10|312.18|309.38|312.24|309.44|312.24|309.44|312.18|309.38|0
1654657460000|2022-06-08 03:04:20|312.18|309.38|312.11|309.31|312.18|309.38|312.11|309.31|0
1654657480000|2022-06-08 03:04:40|312.24|309.44|312.24|309.44|312.24|309.44|312.11|309.31|0
1654657490000|2022-06-08 03:04:50|312.37|309.57|312.37|309.57|312.37|309.57|312.37|309.57|0
1654657500000|2022-06-08 03:05:00|312.31|309.51|312.37|309.57|312.37|309.57|312.31|309.51|0
1654657510000|2022-06-08 03:05:10|312.44|309.64|312.44|309.64|312.44|309.64|312.44|309.64|0
1654657520000|2022-06-08 03:05:20|312.37|309.57|312.24|309.44|312.37|309.57|312.24|309.44|0
1654657530000|2022-06-08 03:05:30|312.11|309.31|312.18|309.38|312.18|309.38|312.11|309.31|0
1654657540000|2022-06-08 03:05:40|312.24|309.44|312.24|309.44|312.24|309.44|312.24|309.44|0
1654657550000|2022-06-08 03:05:50|312.37|309.57|312.37|309.57|312.37|309.57|312.37|309.57|0
1654657570000|2022-06-08 03:06:10|312.5|309.7|312.5|309.7|312.5|309.7|312.5|309.7|0
1654657580000|2022-06-08 03:06:20|312.44|309.64|312.5|309.7|312.5|309.7|312.44|309.64|0
1654657590000|2022-06-08 03:06:30|312.63|309.83|312.63|309.83|312.7|309.9|312.63|309.83|0
1654657600000|2022-06-08 03:06:40|312.76|309.96|313.02|310.22|313.15|310.35|312.76|309.96|0
1654657620000|2022-06-08 03:07:00|313.15|310.35|313.41|310.61|313.41|310.61|313.15|310.35|0
1654657630000|2022-06-08 03:07:10|313.28|310.48|313.15|310.35|313.28|310.48|313.15|310.35|0
1654657640000|2022-06-08 03:07:20|313.28|310.48|313.35|310.55|313.35|310.55|313.28|310.48|0
1654657650000|2022-06-08 03:07:30|313.28|310.48|313.28|310.48|313.28|310.48|313.22|310.42|0
1654657660000|2022-06-08 03:07:40|313.15|310.35|313.02|310.22|313.15|310.35|313.02|310.22|0
1654657670000|2022-06-08 03:07:50|313.15|310.35|313.41|310.61|313.41|310.61|313.09|310.29|0
1654657680000|2022-06-08 03:08:00|313.54|310.74|313.54|310.74|313.54|310.74|313.54|310.74|0
1654657690000|2022-06-08 03:08:10|313.67|310.87|313.67|310.87|313.67|310.87|313.67|310.87|0
1654657700000|2022-06-08 03:08:20|313.74|310.94|313.67|310.87|313.8|311|313.67|310.87|0
1654657710000|2022-06-08 03:08:30|313.61|310.81|313.67|310.87|313.67|310.87|313.61|310.81|0
1654657730000|2022-06-08 03:08:50|313.54|310.74|313.61|310.81|313.67|310.87|313.54|310.74|0
1654657740000|2022-06-08 03:09:00|313.67|310.87|313.74|310.94|313.74|310.94|313.67|310.87|0
1654657750000|2022-06-08 03:09:10|313.67|310.87|313.67|310.87|313.8|311|313.67|310.87|0
1654657760000|2022-06-08 03:09:20|313.8|311|313.8|311|313.8|311|313.67|310.87|0
1654657770000|2022-06-08 03:09:30|313.67|310.87|313.67|310.87|313.67|310.87|313.67|310.87|0
1654657780000|2022-06-08 03:09:40|313.61|310.81|313.8|311|313.8|311|313.61|310.81|0
1654657800000|2022-06-08 03:10:00|313.74|310.94|313.8|311|313.8|311|313.74|310.94|0
1654657820000|2022-06-08 03:10:20|313.87|311.07|314.19|311.39|314.19|311.39|313.87|311.07|0
1654657830000|2022-06-08 03:10:30|314.06|311.26|313.8|311|314.06|311.26|313.8|311|0
1654657840000|2022-06-08 03:10:40|313.67|310.87|313.67|310.87|313.67|310.87|313.67|310.87|0
1654657850000|2022-06-08 03:10:50|313.74|310.94|313.8|311|313.8|311|313.74|310.94|0
1654657860000|2022-06-08 03:11:00|313.93|311.13|313.93|311.13|313.93|311.13|313.93|311.13|0
1654657870000|2022-06-08 03:11:10|313.8|311|313.67|310.87|313.8|311|313.67|310.87|0
1654657880000|2022-06-08 03:11:20|313.54|310.74|313.67|310.87|313.67|310.87|313.54|310.74|0
1654657890000|2022-06-08 03:11:30|313.74|310.94|313.74|310.94|313.74|310.94|313.74|310.94|0
1654657900000|2022-06-08 03:11:40|313.67|310.87|313.54|310.74|313.67|310.87|313.54|310.74|0
1654657920000|2022-06-08 03:12:00|313.61|310.81|313.67|310.87|313.67|310.87|313.61|310.81|0
1654657930000|2022-06-08 03:12:10|313.54|310.74|313.54|310.74|313.61|310.81|313.54|310.74|0
1654657940000|2022-06-08 03:12:20|313.74|310.94|313.8|311|313.8|311|313.74|310.94|0
1654657950000|2022-06-08 03:12:30|313.87|311.07|314.06|311.26|314.06|311.26|313.87|311.07|0
1654657960000|2022-06-08 03:12:40|314.19|311.39|314.19|311.39|314.19|311.39|314.19|311.39|0
1654657970000|2022-06-08 03:12:50|314.06|311.26|314.06|311.26|314.06|311.26|314.06|311.26|0
1654657980000|2022-06-08 03:13:00|314|311.2|314.06|311.26|314.06|311.26|314|311.2|0
1654657990000|2022-06-08 03:13:10|314|311.2|314.06|311.26|314.06|311.26|314|311.2|0
1654658000000|2022-06-08 03:13:20|314.13|311.33|314.06|311.26|314.13|311.33|314.06|311.26|0
1654658020000|2022-06-08 03:13:40|314.19|311.39|314.19|311.39|314.19|311.39|314.19|311.39|0
1654658040000|2022-06-08 03:14:00|314.45|311.65|314.52|311.72|314.52|311.72|314.45|311.65|0
1654658050000|2022-06-08 03:14:10|314.45|311.65|314.58|311.78|314.58|311.78|314.45|311.65|0
1654658060000|2022-06-08 03:14:20|314.45|311.65|314.32|311.52|314.45|311.65|314.32|311.52|0
1654658080000|2022-06-08 03:14:40|314.26|311.46|314.19|311.39|314.26|311.46|314.19|311.39|0
1654658090000|2022-06-08 03:14:50|314.26|311.46|314.32|311.52|314.32|311.52|314.26|311.46|0
1654658100000|2022-06-08 03:15:00|314.39|311.59|314.71|311.91|314.71|311.91|314.39|311.59|0
1654658110000|2022-06-08 03:15:10|314.58|311.78|314.58|311.78|314.58|311.78|314.58|311.78|0
1654658120000|2022-06-08 03:15:20|314.45|311.65|314.58|311.78|314.58|311.78|314.39|311.59|0
1654658130000|2022-06-08 03:15:30|314.52|311.72|314.58|311.78|314.58|311.78|314.45|311.65|0
1654658140000|2022-06-08 03:15:40|314.52|311.72|314.32|311.52|314.52|311.72|314.32|311.52|0
1654658150000|2022-06-08 03:15:50|314.26|311.46|314.13|311.33|314.26|311.46|314.13|311.33|0
1654658160000|2022-06-08 03:16:00|314.06|311.26|314.06|311.26|314.19|311.39|314.06|311.26|0
1654658170000|2022-06-08 03:16:10|314.19|311.39|314.06|311.26|314.19|311.39|314.06|311.26|0
1654658180000|2022-06-08 03:16:20|314|311.2|314.06|311.26|314.19|311.39|314|311.2|0
1654658190000|2022-06-08 03:16:30|314.19|311.39|314.19|311.39|314.19|311.39|314.19|311.39|0
1654658200000|2022-06-08 03:16:40|314.32|311.52|314.58|311.78|314.58|311.78|314.19|311.39|0
1654658220000|2022-06-08 03:17:00|314.65|311.85|314.71|311.91|314.71|311.91|314.65|311.85|0
1654658240000|2022-06-08 03:17:20|314.84|312.04|314.91|312.11|314.97|312.17|314.84|312.04|0
1654658250000|2022-06-08 03:17:30|314.97|312.17|314.97|312.17|314.97|312.17|314.97|312.17|0
1654658260000|2022-06-08 03:17:40|314.91|312.11|314.91|312.11|314.91|312.11|314.91|312.11|0
1654658270000|2022-06-08 03:17:50|314.84|312.04|314.97|312.17|314.97|312.17|314.78|311.98|0
1654658280000|2022-06-08 03:18:00|315.04|312.24|315.1|312.3|315.1|312.3|314.97|312.17|0
1654658290000|2022-06-08 03:18:10|315.23|312.43|315.49|312.69|315.49|312.69|315.23|312.43|0
1654658300000|2022-06-08 03:18:20|315.36|312.56|315.36|312.56|315.43|312.63|315.36|312.56|0
1654658310000|2022-06-08 03:18:30|315.23|312.43|315.1|312.3|315.23|312.43|315.1|312.3|0
1654658320000|2022-06-08 03:18:40|315.3|312.5|315.36|312.56|315.36|312.56|315.3|312.5|0
1654658330000|2022-06-08 03:18:50|315.49|312.69|315.62|312.82|315.62|312.82|315.49|312.69|0
1654658340000|2022-06-08 03:19:00|315.75|312.95|316.01|313.21|316.01|313.21|315.75|312.95|0
1654658350000|2022-06-08 03:19:10|316.15|313.35|316.15|313.35|316.15|313.35|316.01|313.21|0
1654658360000|2022-06-08 03:19:20|316.41|313.61|316.67|313.87|316.8|314|316.41|313.61|0
1654658370000|2022-06-08 03:19:30|316.8|314|317.19|314.39|317.19|314.39|316.8|314|0
1654658380000|2022-06-08 03:19:40|317.32|314.52|317.19|314.39|317.32|314.52|317.19|314.39|0
1654658390000|2022-06-08 03:19:50|317.06|314.26|316.93|314.13|317.06|314.26|316.93|314.13|0
1654658400000|2022-06-08 03:20:00|316.8|314|317.06|314.26|317.19|314.39|316.8|314|0
1654658410000|2022-06-08 03:20:10|317.13|314.33|318.13|315.33|318.26|315.46|317.13|314.33|0
1654658420000|2022-06-08 03:20:20|318|315.2|318|315.2|318|315.2|317.87|315.07|0
1654658430000|2022-06-08 03:20:30|317.87|315.07|317.87|315.07|318|315.2|317.87|315.07|0
1654658440000|2022-06-08 03:20:40|317.74|314.94|317.74|314.94|317.74|314.94|317.67|314.87|0
1654658450000|2022-06-08 03:20:50|317.61|314.81|317.54|314.74|317.61|314.81|317.47|314.67|0
1654658460000|2022-06-08 03:21:00|317.61|314.81|317.34|314.54|317.61|314.81|317.34|314.54|0
1654658470000|2022-06-08 03:21:10|317.21|314.41|317.08|314.28|317.21|314.41|317.08|314.28|0
1654658480000|2022-06-08 03:21:20|317.15|314.35|317.15|314.35|317.21|314.41|317.15|314.35|0
1654658490000|2022-06-08 03:21:30|317.21|314.41|317.08|314.28|317.21|314.41|316.95|314.15|0
1654658500000|2022-06-08 03:21:40|316.95|314.15|317.08|314.28|317.08|314.28|316.95|314.15|0
1654658510000|2022-06-08 03:21:50|317.21|314.41|317.21|314.41|317.21|314.41|317.21|314.41|0
1654658520000|2022-06-08 03:22:00|317.34|314.54|317.34|314.54|317.34|314.54|317.21|314.41|0
1654658530000|2022-06-08 03:22:10|317.47|314.67|317.47|314.67|317.47|314.67|317.47|314.67|0
1654658540000|2022-06-08 03:22:20|317.54|314.74|317.54|314.74|317.6|314.8|317.47|314.67|0
1654658550000|2022-06-08 03:22:30|317.74|314.94|317.74|314.94|317.74|314.94|317.74|314.94|0
1654658560000|2022-06-08 03:22:40|317.8|315|317.87|315.07|317.87|315.07|317.41|314.61|0
1654658570000|2022-06-08 03:22:50|317.74|314.94|317.67|314.87|317.74|314.94|317.6|314.8|0
1654658580000|2022-06-08 03:23:00|317.74|314.94|317.6|314.8|317.74|314.94|317.6|314.8|0
1654658590000|2022-06-08 03:23:10|317.47|314.67|317.34|314.54|317.47|314.67|317.34|314.54|0
1654658600000|2022-06-08 03:23:20|317.28|314.48|317.21|314.41|317.28|314.48|317.21|314.41|0
1654658610000|2022-06-08 03:23:30|317.08|314.28|317.08|314.28|317.15|314.35|317.08|314.28|0
1654658620000|2022-06-08 03:23:40|317.21|314.41|317.21|314.41|317.21|314.41|317.21|314.41|0
1654658630000|2022-06-08 03:23:50|317.28|314.48|317.21|314.41|317.41|314.61|317.21|314.41|0
1654658640000|2022-06-08 03:24:00|317.28|314.48|317.21|314.41|317.34|314.54|317.21|314.41|0
1654658650000|2022-06-08 03:24:10|317.15|314.35|317.08|314.28|317.15|314.35|317.08|314.28|0
1654658660000|2022-06-08 03:24:20|317.15|314.35|317.08|314.28|317.15|314.35|317.08|314.28|0
1654658670000|2022-06-08 03:24:30|317.21|314.41|317.02|314.22|317.21|314.41|317.02|314.22|0
1654658680000|2022-06-08 03:24:40|317.08|314.28|317.15|314.35|317.15|314.35|317.08|314.28|0
1654658690000|2022-06-08 03:24:50|317.21|314.41|317.21|314.41|317.21|314.41|317.08|314.28|0
1654658700000|2022-06-08 03:25:00|317.47|314.67|317.73|314.93|317.73|314.93|317.47|314.67|0
1654658710000|2022-06-08 03:25:10|317.67|314.87|317.67|314.87|317.67|314.87|317.67|314.87|0
1654658720000|2022-06-08 03:25:20|317.6|314.8|317.67|314.87|317.73|314.93|317.6|314.8|0
1654658730000|2022-06-08 03:25:30|317.6|314.8|317.6|314.8|317.6|314.8|317.6|314.8|0
1654658740000|2022-06-08 03:25:40|317.73|314.93|317.86|315.06|317.86|315.06|317.73|314.93|0
1654658750000|2022-06-08 03:25:50|317.93|315.13|318|315.2|318|315.2|317.93|315.13|0
1654658760000|2022-06-08 03:26:00|318.13|315.33|318|315.2|318.13|315.33|318|315.2|0
1654658780000|2022-06-08 03:26:20|317.86|315.06|317.93|315.13|317.93|315.13|317.86|315.06|0
1654658790000|2022-06-08 03:26:30|318|315.2|317.86|315.06|318|315.2|317.86|315.06|0
1654658810000|2022-06-08 03:26:50|317.73|314.93|317.73|314.93|317.73|314.93|317.73|314.93|0
1654658820000|2022-06-08 03:27:00|317.86|315.06|317.86|315.06|317.86|315.06|317.86|315.06|0
1654658830000|2022-06-08 03:27:10|317.99|315.19|318.13|315.33|318.13|315.33|317.99|315.19|0
1654658840000|2022-06-08 03:27:20|317.99|315.19|317.99|315.19|317.99|315.19|317.99|315.19|0
1654658850000|2022-06-08 03:27:30|317.86|315.06|317.86|315.06|317.86|315.06|317.86|315.06|0
1654658860000|2022-06-08 03:27:40|317.73|314.93|317.73|314.93|317.73|314.93|317.6|314.8|0
1654658870000|2022-06-08 03:27:50|317.6|314.8|317.73|314.93|317.73|314.93|317.6|314.8|0
1654658880000|2022-06-08 03:28:00|317.67|314.87|317.73|314.93|317.86|315.06|317.67|314.87|0
1654658890000|2022-06-08 03:28:10|317.8|315|317.73|314.93|317.8|315|317.67|314.87|0
1654658910000|2022-06-08 03:28:30|317.67|314.87|317.73|314.93|317.73|314.93|317.67|314.87|0
1654658920000|2022-06-08 03:28:40|317.8|315|317.8|315|317.86|315.06|317.8|315|0
1654658930000|2022-06-08 03:28:50|317.86|315.06|317.8|315|317.86|315.06|317.8|315|0
1654658940000|2022-06-08 03:29:00|317.73|314.93|317.73|314.93|317.73|314.93|317.73|314.93|0
1654658950000|2022-06-08 03:29:10|317.67|314.87|317.67|314.87|317.67|314.87|317.67|314.87|0
1654658960000|2022-06-08 03:29:20|317.73|314.93|317.08|314.28|317.73|314.93|317.08|314.28|0
1654658970000|2022-06-08 03:29:30|316.95|314.15|316.95|314.15|316.95|314.15|316.95|314.15|0
1654658980000|2022-06-08 03:29:40|316.82|314.02|316.95|314.15|316.95|314.15|316.82|314.02|0
1654658990000|2022-06-08 03:29:50|316.88|314.08|316.82|314.02|316.95|314.15|316.82|314.02|0
1654659000000|2022-06-08 03:30:00|316.95|314.15|317.08|314.28|317.08|314.28|316.95|314.15|0
1654659010000|2022-06-08 03:30:10|317.15|314.35|316.95|314.15|317.15|314.35|316.95|314.15|0
1654659020000|2022-06-08 03:30:20|316.82|314.02|316.82|314.02|316.95|314.15|316.82|314.02|0
1654659030000|2022-06-08 03:30:30|316.95|314.15|316.82|314.02|316.95|314.15|316.82|314.02|0
1654659040000|2022-06-08 03:30:40|316.95|314.15|316.82|314.02|316.95|314.15|316.82|314.02|0
1654659050000|2022-06-08 03:30:50|316.88|314.08|316.82|314.02|316.95|314.15|316.82|314.02|0
1654659060000|2022-06-08 03:31:00|316.88|314.08|316.69|313.89|316.88|314.08|316.69|313.89|0
1654659070000|2022-06-08 03:31:10|316.29|313.49|316.42|313.62|316.42|313.62|316.29|313.49|0
1654659080000|2022-06-08 03:31:20|316.29|313.49|316.42|313.62|316.42|313.62|316.29|313.49|0
1654659110000|2022-06-08 03:31:50|316.55|313.75|316.82|314.02|316.82|314.02|316.55|313.75|0
1654659120000|2022-06-08 03:32:00|316.69|313.89|316.55|313.75|316.69|313.89|316.55|313.75|0
1654659130000|2022-06-08 03:32:10|316.62|313.82|316.62|313.82|316.62|313.82|316.62|313.82|0
1654659140000|2022-06-08 03:32:20|316.55|313.75|316.68|313.88|316.68|313.88|316.55|313.75|0
1654659160000|2022-06-08 03:32:40|316.82|314.02|316.82|314.02|316.82|314.02|316.82|314.02|0
1654659170000|2022-06-08 03:32:50|316.95|314.15|317.21|314.41|317.21|314.41|316.95|314.15|0
1654659180000|2022-06-08 03:33:00|317.08|314.28|317.08|314.28|317.08|314.28|317.01|314.21|0
1654659190000|2022-06-08 03:33:10|317.14|314.34|317.21|314.41|317.21|314.41|317.08|314.28|0
1654659200000|2022-06-08 03:33:20|317.34|314.54|317.6|314.8|317.6|314.8|317.34|314.54|0
1654659210000|2022-06-08 03:33:30|317.73|314.93|317.6|314.8|317.73|314.93|317.47|314.67|0
1654659230000|2022-06-08 03:33:50|317.73|314.93|317.73|314.93|317.73|314.93|317.73|314.93|0
1654659240000|2022-06-08 03:34:00|317.6|314.8|317.67|314.87|317.73|314.93|317.6|314.8|0
1654659250000|2022-06-08 03:34:10|317.6|314.8|317.6|314.8|317.6|314.8|317.6|314.8|0
1654659260000|2022-06-08 03:34:20|317.73|314.93|317.73|314.93|317.73|314.93|317.73|314.93|0
1654659270000|2022-06-08 03:34:30|317.86|315.06|317.86|315.06|317.86|315.06|317.8|315|0
1654659280000|2022-06-08 03:34:40|317.73|314.93|317.67|314.87|317.73|314.93|317.67|314.87|0
1654659290000|2022-06-08 03:34:50|317.6|314.8|317.73|314.93|317.73|314.93|317.6|314.8|0
1654659300000|2022-06-08 03:35:00|317.6|314.8|317.67|314.87|317.67|314.87|317.6|314.8|0
1654659310000|2022-06-08 03:35:10|317.73|314.93|317.73|314.93|317.73|314.93|317.6|314.8|0
1654659320000|2022-06-08 03:35:20|317.67|314.87|317.54|314.74|317.67|314.87|317.54|314.74|0
1654659330000|2022-06-08 03:35:30|317.47|314.67|317.34|314.54|317.47|314.67|317.34|314.54|0
1654659340000|2022-06-08 03:35:40|317.21|314.41|317.27|314.47|317.27|314.47|317.21|314.41|0
1654659350000|2022-06-08 03:35:50|317.34|314.54|317.47|314.67|317.47|314.67|317.34|314.54|0
1654659360000|2022-06-08 03:36:00|317.4|314.6|317.47|314.67|317.47|314.67|317.4|314.6|0
1654659380000|2022-06-08 03:36:20|317.54|314.74|317.4|314.6|317.54|314.74|317.4|314.6|0
1654659390000|2022-06-08 03:36:30|317.47|314.67|317.21|314.41|317.47|314.67|317.21|314.41|0
1654659400000|2022-06-08 03:36:40|317.07|314.27|316.94|314.14|317.07|314.27|316.94|314.14|0
1654659410000|2022-06-08 03:36:50|317.01|314.21|316.94|314.14|317.07|314.27|316.94|314.14|0
1654659420000|2022-06-08 03:37:00|317.07|314.27|317.07|314.27|317.07|314.27|316.94|314.14|0
1654659430000|2022-06-08 03:37:10|317.14|314.34|317.21|314.41|317.21|314.41|317.14|314.34|0
1654659440000|2022-06-08 03:37:20|317.34|314.54|317.34|314.54|317.34|314.54|317.34|314.54|0
1654659450000|2022-06-08 03:37:30|317.4|314.6|317.47|314.67|317.53|314.73|317.4|314.6|0
1654659460000|2022-06-08 03:37:40|317.53|314.73|317.53|314.73|317.53|314.73|317.53|314.73|0
1654659470000|2022-06-08 03:37:50|317.47|314.67|317.47|314.67|317.47|314.67|317.34|314.54|0
1654659480000|2022-06-08 03:38:00|317.4|314.6|317.34|314.54|317.4|314.6|317.34|314.54|0
1654659490000|2022-06-08 03:38:10|317.2|314.4|317.2|314.4|317.2|314.4|317.2|314.4|0
1654659500000|2022-06-08 03:38:20|317.14|314.34|317.14|314.34|317.2|314.4|317.14|314.34|0
1654659510000|2022-06-08 03:38:30|317.2|314.4|317.07|314.27|317.2|314.4|317.07|314.27|0
1654659520000|2022-06-08 03:38:40|317.2|314.4|317.2|314.4|317.34|314.54|317.2|314.4|0
1654659530000|2022-06-08 03:38:50|317.34|314.54|317.34|314.54|317.47|314.67|317.34|314.54|0
1654659540000|2022-06-08 03:39:00|317.33|314.53|317.47|314.67|317.47|314.67|317.33|314.53|0
1654659550000|2022-06-08 03:39:10|317.33|314.53|317.4|314.6|317.4|314.6|317.33|314.53|0
1654659560000|2022-06-08 03:39:20|317.33|314.53|317.33|314.53|317.33|314.53|317.33|314.53|0
1654659590000|2022-06-08 03:39:50|317.47|314.67|317.47|314.67|317.47|314.67|317.47|314.67|0
1654659600000|2022-06-08 03:40:00|317.53|314.73|317.53|314.73|317.53|314.73|317.53|314.73|0
1654659610000|2022-06-08 03:40:10|317.6|314.8|317.86|315.06|317.86|315.06|317.6|314.8|0
1654659620000|2022-06-08 03:40:20|317.99|315.19|317.99|315.19|317.99|315.19|317.86|315.06|0
1654659630000|2022-06-08 03:40:30|318.06|315.26|317.99|315.19|318.06|315.26|317.99|315.19|0
1654659650000|2022-06-08 03:40:50|317.86|315.06|317.86|315.06|317.86|315.06|317.86|315.06|0
1654659660000|2022-06-08 03:41:00|317.53|314.73|317.66|314.86|317.66|314.86|317.53|314.73|0
1654659670000|2022-06-08 03:41:10|317.79|314.99|317.73|314.93|317.79|314.99|317.73|314.93|0
1654659680000|2022-06-08 03:41:20|317.86|315.06|317.99|315.19|317.99|315.19|317.86|315.06|0
1654659690000|2022-06-08 03:41:30|317.93|315.13|317.99|315.19|317.99|315.19|317.93|315.13|0
1654659710000|2022-06-08 03:41:50|318.06|315.26|318.06|315.26|318.06|315.26|317.99|315.19|0
1654659720000|2022-06-08 03:42:00|317.99|315.19|317.73|314.93|317.99|315.19|317.73|314.93|0
1654659730000|2022-06-08 03:42:10|317.86|315.06|317.86|315.06|317.86|315.06|317.86|315.06|0
1654659760000|2022-06-08 03:42:40|317.73|314.93|317.73|314.93|317.73|314.93|317.73|314.93|0
1654659780000|2022-06-08 03:43:00|317.59|314.79|317.59|314.79|317.59|314.79|317.59|314.79|0
1654659790000|2022-06-08 03:43:10|317.73|314.93|317.73|314.93|317.73|314.93|317.59|314.79|0
1654659800000|2022-06-08 03:43:20|317.66|314.86|317.66|314.86|317.73|314.93|317.66|314.86|0
1654659810000|2022-06-08 03:43:30|317.59|314.79|317.46|314.66|317.59|314.79|317.46|314.66|0
1654659820000|2022-06-08 03:43:40|317.59|314.79|317.73|314.93|317.73|314.93|317.59|314.79|0
1654659830000|2022-06-08 03:43:50|317.86|315.06|317.86|315.06|317.86|315.06|317.86|315.06|0
1654659840000|2022-06-08 03:44:00|317.99|315.19|317.99|315.19|317.99|315.19|317.99|315.19|0
1654659850000|2022-06-08 03:44:10|318.05|315.25|317.99|315.19|318.12|315.32|317.99|315.19|0
1654659860000|2022-06-08 03:44:20|318.12|315.32|318.25|315.45|318.25|315.45|318.12|315.32|0
1654659880000|2022-06-08 03:44:40|318.38|315.58|318.25|315.45|318.38|315.58|318.25|315.45|0
1654659890000|2022-06-08 03:44:50|318.12|315.32|317.99|315.19|318.12|315.32|317.99|315.19|0
1654659900000|2022-06-08 03:45:00|318.05|315.25|318.05|315.25|318.12|315.32|318.05|315.25|0
1654659910000|2022-06-08 03:45:10|318.12|315.32|318.25|315.45|318.25|315.45|318.12|315.32|0
1654659930000|2022-06-08 03:45:30|318.12|315.32|318.25|315.45|318.38|315.58|318.12|315.32|0
1654659940000|2022-06-08 03:45:40|318.12|315.32|317.99|315.19|318.12|315.32|317.99|315.19|0
1654659960000|2022-06-08 03:46:00|317.66|314.86|317.46|314.66|317.66|314.86|317.46|314.66|0
1654660010000|2022-06-08 03:46:50|317.2|314.4|317.2|314.4|317.2|314.4|317.2|314.4|0
1654660020000|2022-06-08 03:47:00|317.27|314.47|317.27|314.47|317.27|314.47|317.2|314.4|0
1654660030000|2022-06-08 03:47:10|317.2|314.4|317.2|314.4|317.2|314.4|317.2|314.4|0
1654660040000|2022-06-08 03:47:20|317.07|314.27|316.81|314.01|317.07|314.27|316.81|314.01|0
1654660050000|2022-06-08 03:47:30|316.88|314.08|317.07|314.27|317.07|314.27|316.88|314.08|0
1654660060000|2022-06-08 03:47:40|317.2|314.4|317.2|314.4|317.2|314.4|317.2|314.4|0
1654660070000|2022-06-08 03:47:50|317.07|314.27|317.07|314.27|317.07|314.27|317.07|314.27|0
1654660080000|2022-06-08 03:48:00|316.94|314.14|316.81|314.01|316.94|314.14|316.81|314.01|0
1654660090000|2022-06-08 03:48:10|316.94|314.14|316.94|314.14|316.94|314.14|316.94|314.14|0
1654660100000|2022-06-08 03:48:20|317.07|314.27|316.94|314.14|317.07|314.27|316.94|314.14|0
1654660110000|2022-06-08 03:48:30|317.01|314.21|317.01|314.21|317.01|314.21|317.01|314.21|0
1654660120000|2022-06-08 03:48:40|316.94|314.14|317.07|314.27|317.07|314.27|316.94|314.14|0
1654660140000|2022-06-08 03:49:00|316.94|314.14|317.01|314.21|317.01|314.21|316.94|314.14|0
1654660150000|2022-06-08 03:49:10|316.94|314.14|317.07|314.27|317.07|314.27|316.94|314.14|0
1654660160000|2022-06-08 03:49:20|317.2|314.4|317.2|314.4|317.2|314.4|317.2|314.4|0
1654660170000|2022-06-08 03:49:30|317.07|314.27|317.2|314.4|317.2|314.4|317.07|314.27|0
1654660180000|2022-06-08 03:49:40|317.07|314.27|317.07|314.27|317.07|314.27|317.07|314.27|0
1654660190000|2022-06-08 03:49:50|317.01|314.21|317.01|314.21|317.01|314.21|317.01|314.21|0
1654660200000|2022-06-08 03:50:00|316.94|314.14|317.33|314.53|317.46|314.66|316.94|314.14|0
1654660210000|2022-06-08 03:50:10|317.46|314.66|317.4|314.6|317.46|314.66|317.4|314.6|0
1654660220000|2022-06-08 03:50:20|317.33|314.53|317.33|314.53|317.33|314.53|317.33|314.53|0
1654660240000|2022-06-08 03:50:40|317.46|314.66|317.72|314.92|317.72|314.92|317.4|314.6|0
1654660260000|2022-06-08 03:51:00|317.46|314.66|317.33|314.53|317.46|314.66|317.33|314.53|0
1654660270000|2022-06-08 03:51:10|317.27|314.47|317.33|314.53|317.33|314.53|317.2|314.4|0
1654660280000|2022-06-08 03:51:20|317.27|314.47|317.33|314.53|317.33|314.53|317.2|314.4|0
1654660300000|2022-06-08 03:51:40|317.2|314.4|317.2|314.4|317.33|314.53|317.2|314.4|0
1654660310000|2022-06-08 03:51:50|317.27|314.47|317.2|314.4|317.33|314.53|317.2|314.4|0
1654660330000|2022-06-08 03:52:10|317.07|314.27|317.07|314.27|317.07|314.27|317.07|314.27|0
1654660340000|2022-06-08 03:52:20|317.4|314.6|317.33|314.53|317.4|314.6|317.33|314.53|0
1654660350000|2022-06-08 03:52:30|317.2|314.4|317.33|314.53|317.33|314.53|317.2|314.4|0
1654660370000|2022-06-08 03:52:50|317.4|314.6|317.4|314.6|317.4|314.6|317.4|314.6|0
1654660380000|2022-06-08 03:53:00|317.46|314.66|317.4|314.6|317.46|314.66|317.4|314.6|0
1654660390000|2022-06-08 03:53:10|317.46|314.66|317.46|314.66|317.46|314.66|317.33|314.53|0
1654660410000|2022-06-08 03:53:30|317.59|314.79|317.46|314.66|317.59|314.79|317.46|314.66|0
1654660420000|2022-06-08 03:53:40|317.33|314.53|317.46|314.66|317.53|314.73|317.33|314.53|0
1654660430000|2022-06-08 03:53:50|317.59|314.79|317.46|314.66|317.59|314.79|317.46|314.66|0
1654660440000|2022-06-08 03:54:00|317.53|314.73|317.53|314.73|317.53|314.73|317.53|314.73|0
1654660450000|2022-06-08 03:54:10|317.46|314.66|317.53|314.73|317.53|314.73|317.46|314.66|0
1654660460000|2022-06-08 03:54:20|317.59|314.79|317.72|314.92|317.72|314.92|317.59|314.79|0
1654660470000|2022-06-08 03:54:30|317.59|314.79|317.59|314.79|317.59|314.79|317.59|314.79|0
1654660490000|2022-06-08 03:54:50|317.46|314.66|317.59|314.79|317.59|314.79|317.46|314.66|0
1654660500000|2022-06-08 03:55:00|317.72|314.92|317.72|314.92|317.72|314.92|317.66|314.86|0
1654660510000|2022-06-08 03:55:10|317.59|314.79|317.72|314.92|317.72|314.92|317.59|314.79|0
1654660520000|2022-06-08 03:55:20|317.85|315.05|317.85|315.05|317.85|315.05|317.85|315.05|0
1654660530000|2022-06-08 03:55:30|317.72|314.92|317.66|314.86|317.72|314.92|317.59|314.79|0
1654660540000|2022-06-08 03:55:40|317.59|314.79|317.59|314.79|317.59|314.79|317.59|314.79|0
1654660550000|2022-06-08 03:55:50|317.66|314.86|317.85|315.05|317.85|315.05|317.66|314.86|0
1654660560000|2022-06-08 03:56:00|317.46|314.66|317.53|314.73|317.59|314.79|317.46|314.66|0
1654660570000|2022-06-08 03:56:10|317.46|314.66|317.66|314.86|317.66|314.86|317.46|314.66|0
1654660580000|2022-06-08 03:56:20|317.72|314.92|317.59|314.79|317.72|314.92|317.59|314.79|0
1654660590000|2022-06-08 03:56:30|317.53|314.73|317.53|314.73|317.53|314.73|317.53|314.73|0
1654660600000|2022-06-08 03:56:40|317.46|314.66|317.59|314.79|317.59|314.79|317.46|314.66|0
1654660610000|2022-06-08 03:56:50|317.72|314.92|317.72|314.92|317.72|314.92|317.72|314.92|0
1654660620000|2022-06-08 03:57:00|317.59|314.79|317.59|314.79|317.59|314.79|317.59|314.79|0
1654660630000|2022-06-08 03:57:10|317.46|314.66|317.33|314.53|317.46|314.66|317.33|314.53|0
1654660640000|2022-06-08 03:57:20|317.39|314.59|317.39|314.59|317.39|314.59|317.39|314.59|0
1654660650000|2022-06-08 03:57:30|317.33|314.53|317.33|314.53|317.33|314.53|317.33|314.53|0
1654660660000|2022-06-08 03:57:40|317.46|314.66|317.46|314.66|317.46|314.66|317.46|314.66|0
1654660670000|2022-06-08 03:57:50|317.33|314.53|317.33|314.53|317.46|314.66|317.33|314.53|0
1654660680000|2022-06-08 03:58:00|317.39|314.59|317.46|314.66|317.46|314.66|317.33|314.53|0
1654660690000|2022-06-08 03:58:10|317.39|314.59|317.46|314.66|317.46|314.66|317.39|314.59|0
1654660700000|2022-06-08 03:58:20|317.85|315.05|317.72|314.92|317.85|315.05|317.72|314.92|0
1654660720000|2022-06-08 03:58:40|317.85|315.05|317.85|315.05|317.85|315.05|317.85|315.05|0
1654660730000|2022-06-08 03:58:50|317.72|314.92|317.72|314.92|317.72|314.92|317.72|314.92|0
1654660740000|2022-06-08 03:59:00|317.59|314.79|317.59|314.79|317.59|314.79|317.59|314.79|0
1654660750000|2022-06-08 03:59:10|317.46|314.66|317.46|314.66|317.46|314.66|317.46|314.66|0
1654660760000|2022-06-08 03:59:20|317.59|314.79|317.59|314.79|317.59|314.79|317.59|314.79|0
1654660770000|2022-06-08 03:59:30|317.72|314.92|317.65|314.85|317.72|314.92|317.65|314.85|0
1654660780000|2022-06-08 03:59:40|317.59|314.79|317.72|314.92|317.72|314.92|317.59|314.79|0
1654660790000|2022-06-08 03:59:50|317.59|314.79|317.59|314.79|317.59|314.79|317.59|314.79|0
1654660800000|2022-06-08 04:00:00|317.72|314.92|317.72|314.92|317.72|314.92|317.72|314.92|0
1654660820000|2022-06-08 04:00:20|317.65|314.85|317.59|314.79|317.65|314.85|317.59|314.79|0
1654660830000|2022-06-08 04:00:30|317.46|314.66|317.46|314.66|317.46|314.66|317.46|314.66|0
1654660850000|2022-06-08 04:00:50|317.52|314.72|317.46|314.66|317.52|314.72|317.46|314.66|0
1654660860000|2022-06-08 04:01:00|317.59|314.79|317.59|314.79|317.59|314.79|317.59|314.79|0
1654660870000|2022-06-08 04:01:10|317.46|314.66|317.59|314.79|317.59|314.79|317.46|314.66|0
1654660880000|2022-06-08 04:01:20|317.65|314.85|317.65|314.85|317.72|314.92|317.65|314.85|0
1654660890000|2022-06-08 04:01:30|317.72|314.92|317.59|314.79|317.72|314.92|317.59|314.79|0
1654660910000|2022-06-08 04:01:50|317.72|314.92|317.72|314.92|317.72|314.92|317.72|314.92|0
1654660920000|2022-06-08 04:02:00|317.85|315.05|317.98|315.18|317.98|315.18|317.85|315.05|0
1654660930000|2022-06-08 04:02:10|317.85|315.05|317.85|315.05|317.85|315.05|317.85|315.05|0
1654660970000|2022-06-08 04:02:50|317.91|315.11|317.91|315.11|317.91|315.11|317.91|315.11|0
1654660980000|2022-06-08 04:03:00|317.85|315.05|317.85|315.05|317.85|315.05|317.85|315.05|0
1654660990000|2022-06-08 04:03:10|317.98|315.18|317.98|315.18|317.98|315.18|317.98|315.18|0
1654661020000|2022-06-08 04:03:40|317.85|315.05|317.85|315.05|317.91|315.11|317.85|315.05|0
1654661030000|2022-06-08 04:03:50|317.91|315.11|317.91|315.11|317.91|315.11|317.91|315.11|0
1654661040000|2022-06-08 04:04:00|317.98|315.18|317.98|315.18|317.98|315.18|317.98|315.18|0
1654661070000|2022-06-08 04:04:30|318.04|315.24|318.04|315.24|318.04|315.24|318.04|315.24|0
1654661080000|2022-06-08 04:04:40|317.98|315.18|318.04|315.24|318.04|315.24|317.98|315.18|0
1654661090000|2022-06-08 04:04:50|317.98|315.18|317.91|315.11|317.98|315.18|317.91|315.11|0
1654661100000|2022-06-08 04:05:00|317.98|315.18|317.91|315.11|317.98|315.18|317.91|315.11|0
1654661110000|2022-06-08 04:05:10|317.98|315.18|317.98|315.18|317.98|315.18|317.91|315.11|0
1654661120000|2022-06-08 04:05:20|317.91|315.11|317.78|314.98|317.91|315.11|317.78|314.98|0
1654661130000|2022-06-08 04:05:30|317.85|315.05|317.85|315.05|317.85|315.05|317.85|315.05|0
1654661140000|2022-06-08 04:05:40|317.58|314.78|317.58|314.78|317.58|314.78|317.58|314.78|0
1654661150000|2022-06-08 04:05:50|317.65|314.85|317.71|314.91|317.71|314.91|317.65|314.85|0
1654661160000|2022-06-08 04:06:00|317.85|315.05|317.85|315.05|317.85|315.05|317.85|315.05|0
1654661170000|2022-06-08 04:06:10|317.98|315.18|317.98|315.18|317.98|315.18|317.98|315.18|0
1654661180000|2022-06-08 04:06:20|318.11|315.31|318.04|315.24|318.11|315.31|318.04|315.24|0
1654661190000|2022-06-08 04:06:30|318.11|315.31|317.98|315.18|318.11|315.31|317.98|315.18|0
1654661200000|2022-06-08 04:06:40|317.84|315.04|317.91|315.11|317.91|315.11|317.84|315.04|0
1654661210000|2022-06-08 04:06:50|317.84|315.04|317.84|315.04|317.84|315.04|317.84|315.04|0
1654661220000|2022-06-08 04:07:00|317.98|315.18|318.11|315.31|318.11|315.31|317.98|315.18|0
1654661230000|2022-06-08 04:07:10|317.98|315.18|317.98|315.18|317.98|315.18|317.98|315.18|0
1654661250000|2022-06-08 04:07:30|318.11|315.31|318.11|315.31|318.11|315.31|318.11|315.31|0
1654661260000|2022-06-08 04:07:40|317.98|315.18|317.98|315.18|317.98|315.18|317.98|315.18|0
1654661300000|2022-06-08 04:08:20|317.84|315.04|317.84|315.04|317.98|315.18|317.84|315.04|0
1654661330000|2022-06-08 04:08:50|317.71|314.91|317.71|314.91|317.71|314.91|317.71|314.91|0
1654661340000|2022-06-08 04:09:00|317.84|315.04|317.97|315.17|317.97|315.17|317.84|315.04|0
1654661380000|2022-06-08 04:09:40|318.04|315.24|318.11|315.31|318.11|315.31|318.04|315.24|0
1654661420000|2022-06-08 04:10:20|317.91|315.11|317.84|315.04|317.91|315.11|317.84|315.04|0
1654661460000|2022-06-08 04:11:00|317.97|315.17|317.97|315.17|317.97|315.17|317.97|315.17|0
1654661530000|2022-06-08 04:12:10|318.1|315.3|318.1|315.3|318.1|315.3|318.1|315.3|0
1654661560000|2022-06-08 04:12:40|317.97|315.17|318.1|315.3|318.1|315.3|317.97|315.17|0
1654661620000|2022-06-08 04:13:40|317.97|315.17|317.97|315.17|317.97|315.17|317.97|315.17|0
1654661630000|2022-06-08 04:13:50|317.71|314.91|317.71|314.91|317.71|314.91|317.71|314.91|0
1654661640000|2022-06-08 04:14:00|317.84|315.04|317.84|315.04|317.84|315.04|317.84|315.04|0
1654661650000|2022-06-08 04:14:10|317.97|315.17|317.84|315.04|317.97|315.17|317.84|315.04|0
1654661680000|2022-06-08 04:14:40|317.71|314.91|317.71|314.91|317.71|314.91|317.71|314.91|0
1654661700000|2022-06-08 04:15:00|317.78|314.98|317.78|314.98|317.84|315.04|317.71|314.91|0
1654661710000|2022-06-08 04:15:10|317.84|315.04|317.84|315.04|317.84|315.04|317.84|315.04|0
1654661720000|2022-06-08 04:15:20|317.71|314.91|317.71|314.91|317.71|314.91|317.71|314.91|0
1654661740000|2022-06-08 04:15:40|317.78|314.98|317.84|315.04|317.84|315.04|317.71|314.91|0
1654661750000|2022-06-08 04:15:50|317.71|314.91|317.71|314.91|317.71|314.91|317.71|314.91|0
1654661760000|2022-06-08 04:16:00|317.58|314.78|317.71|314.91|317.71|314.91|317.58|314.78|0
1654661770000|2022-06-08 04:16:10|317.58|314.78|317.65|314.85|317.65|314.85|317.58|314.78|0
1654661780000|2022-06-08 04:16:20|317.71|314.91|317.71|314.91|317.71|314.91|317.71|314.91|0
1654661830000|2022-06-08 04:17:10|317.84|315.04|317.84|315.04|317.84|315.04|317.84|315.04|0
1654661850000|2022-06-08 04:17:30|317.78|314.98|317.65|314.85|317.78|314.98|317.65|314.85|0
1654661860000|2022-06-08 04:17:40|317.58|314.78|317.58|314.78|317.58|314.78|317.58|314.78|0
1654661880000|2022-06-08 04:18:00|317.52|314.72|317.58|314.78|317.58|314.78|317.45|314.65|0
1654661890000|2022-06-08 04:18:10|317.45|314.65|317.45|314.65|317.45|314.65|317.45|314.65|0
1654661910000|2022-06-08 04:18:30|317.38|314.58|317.38|314.58|317.38|314.58|317.38|314.58|0
1654661920000|2022-06-08 04:18:40|317.45|314.65|317.38|314.58|317.45|314.65|317.38|314.58|0
1654661930000|2022-06-08 04:18:50|317.32|314.52|317.32|314.52|317.32|314.52|317.32|314.52|0
1654661960000|2022-06-08 04:19:20|316.66|313.86|317.18|314.38|317.18|314.38|316.66|313.86|0
1654661980000|2022-06-08 04:19:40|317.71|314.91|317.71|314.91|317.71|314.91|317.71|314.91|0
1654661990000|2022-06-08 04:19:50|317.64|314.84|317.71|314.91|317.71|314.91|317.64|314.84|0
1654662000000|2022-06-08 04:20:00|317.58|314.78|317.45|314.65|317.58|314.78|317.45|314.65|0
1654662010000|2022-06-08 04:20:10|317.51|314.71|317.38|314.58|317.51|314.71|317.32|314.52|0
1654662020000|2022-06-08 04:20:20|317.45|314.65|317.45|314.65|317.45|314.65|317.38|314.58|0
1654662030000|2022-06-08 04:20:30|317.32|314.52|317.32|314.52|317.32|314.52|317.32|314.52|0
1654662040000|2022-06-08 04:20:40|317.31|314.51|317.31|314.51|317.31|314.51|317.31|314.51|0
1654662070000|2022-06-08 04:21:10|317.18|314.38|317.05|314.25|317.25|314.45|317.05|314.25|0
1654662080000|2022-06-08 04:21:20|316.92|314.12|316.79|313.99|316.92|314.12|316.79|313.99|0
1654662100000|2022-06-08 04:21:40|316.66|313.86|316.53|313.73|316.66|313.86|316.53|313.73|0
1654662110000|2022-06-08 04:21:50|316.6|313.8|316.47|313.67|316.6|313.8|316.47|313.67|0
1654662120000|2022-06-08 04:22:00|316.53|313.73|316.53|313.73|316.53|313.73|316.53|313.73|0
1654662130000|2022-06-08 04:22:10|316.4|313.6|316.4|313.6|316.4|313.6|316.4|313.6|0
1654662140000|2022-06-08 04:22:20|316.27|313.47|316.4|313.6|316.4|313.6|316.27|313.47|0
1654662150000|2022-06-08 04:22:30|316.66|313.86|316.79|313.99|316.79|313.99|316.66|313.86|0
1654662160000|2022-06-08 04:22:40|316.66|313.86|316.73|313.93|316.79|313.99|316.66|313.86|0
1654662170000|2022-06-08 04:22:50|316.66|313.86|316.66|313.86|316.79|313.99|316.66|313.86|0
1654662190000|2022-06-08 04:23:10|316.53|313.73|316.6|313.8|316.66|313.86|316.53|313.73|0
1654662200000|2022-06-08 04:23:20|316.66|313.86|316.66|313.86|316.66|313.86|316.53|313.73|0
1654662210000|2022-06-08 04:23:30|316.53|313.73|316.66|313.86|316.66|313.86|316.53|313.73|0
1654662220000|2022-06-08 04:23:40|316.79|313.99|316.73|313.93|316.79|313.99|316.73|313.93|0
1654662240000|2022-06-08 04:24:00|316.66|313.86|316.66|313.86|316.73|313.93|316.66|313.86|0
1654662250000|2022-06-08 04:24:10|316.79|313.99|316.79|313.99|316.79|313.99|316.79|313.99|0
1654662280000|2022-06-08 04:24:40|316.53|313.73|316.66|313.86|316.66|313.86|316.53|313.73|0
1654662300000|2022-06-08 04:25:00|316.53|313.73|316.53|313.73|316.53|313.73|316.53|313.73|0
1654662310000|2022-06-08 04:25:10|316.6|313.8|316.53|313.73|316.6|313.8|316.53|313.73|0
1654662320000|2022-06-08 04:25:20|316.66|313.86|316.66|313.86|316.66|313.86|316.66|313.86|0
1654662330000|2022-06-08 04:25:30|316.6|313.8|316.6|313.8|316.6|313.8|316.6|313.8|0
1654662340000|2022-06-08 04:25:40|316.53|313.73|316.53|313.73|316.53|313.73|316.53|313.73|0
1654662350000|2022-06-08 04:25:50|316.4|313.6|316.4|313.6|316.4|313.6|316.34|313.54|0
1654662360000|2022-06-08 04:26:00|316.47|313.67|316.47|313.67|316.47|313.67|316.47|313.67|0
1654662370000|2022-06-08 04:26:10|316.53|313.73|316.53|313.73|316.53|313.73|316.53|313.73|0
1654662380000|2022-06-08 04:26:20|316.47|313.67|316.53|313.73|316.53|313.73|316.47|313.67|0
1654662390000|2022-06-08 04:26:30|316.4|313.6|316.53|313.73|316.53|313.73|316.4|313.6|0
1654662410000|2022-06-08 04:26:50|316.66|313.86|316.66|313.86|316.66|313.86|316.66|313.86|0
1654662420000|2022-06-08 04:27:00|316.53|313.73|316.53|313.73|316.53|313.73|316.53|313.73|0
1654662430000|2022-06-08 04:27:10|316.4|313.6|316.53|313.73|316.53|313.73|316.4|313.6|0
1654662460000|2022-06-08 04:27:40|316.92|314.12|316.92|314.12|316.92|314.12|316.92|314.12|0
1654662470000|2022-06-08 04:27:50|316.79|313.99|316.86|314.06|316.92|314.12|316.79|313.99|0
1654662480000|2022-06-08 04:28:00|316.92|314.12|316.79|313.99|316.92|314.12|316.79|313.99|0
1654662490000|2022-06-08 04:28:10|316.92|314.12|317.05|314.25|317.05|314.25|316.92|314.12|0
1654662500000|2022-06-08 04:28:20|317.18|314.38|317.18|314.38|317.18|314.38|317.18|314.38|0
1654662520000|2022-06-08 04:28:40|317.05|314.25|316.92|314.12|317.05|314.25|316.92|314.12|0
1654662530000|2022-06-08 04:28:50|316.79|313.99|316.79|313.99|316.79|313.99|316.79|313.99|0
1654662540000|2022-06-08 04:29:00|316.66|313.86|316.66|313.86|316.66|313.86|316.66|313.86|0
1654662550000|2022-06-08 04:29:10|316.79|313.99|316.79|313.99|316.79|313.99|316.79|313.99|0
1654662570000|2022-06-08 04:29:30|316.73|313.93|316.66|313.86|316.73|313.93|316.66|313.86|0
1654662580000|2022-06-08 04:29:40|316.59|313.79|316.4|313.6|316.59|313.79|316.4|313.6|0
1654662590000|2022-06-08 04:29:50|316.53|313.73|316.53|313.73|316.53|313.73|316.53|313.73|0
1654662600000|2022-06-08 04:30:00|316.4|313.6|316.4|313.6|316.53|313.73|316.4|313.6|0
1654662610000|2022-06-08 04:30:10|316.27|313.47|316.4|313.6|316.4|313.6|316.27|313.47|0
1654662620000|2022-06-08 04:30:20|316.53|313.73|316.53|313.73|316.53|313.73|316.53|313.73|0
1654662630000|2022-06-08 04:30:30|316.4|313.6|316.79|313.99|316.79|313.99|316.4|313.6|0
1654662640000|2022-06-08 04:30:40|316.92|314.12|316.99|314.19|316.99|314.19|316.86|314.06|0
1654662650000|2022-06-08 04:30:50|316.86|314.06|317.18|314.38|317.18|314.38|316.86|314.06|0
1654662660000|2022-06-08 04:31:00|317.05|314.25|317.05|314.25|317.05|314.25|317.05|314.25|0
1654662670000|2022-06-08 04:31:10|316.92|314.12|316.79|313.99|316.92|314.12|316.79|313.99|0
1654662680000|2022-06-08 04:31:20|317.05|314.25|316.92|314.12|317.05|314.25|316.92|314.12|0
1654662690000|2022-06-08 04:31:30|316.86|314.06|316.92|314.12|316.92|314.12|316.79|313.99|0
1654662700000|2022-06-08 04:31:40|317.05|314.25|317.05|314.25|317.18|314.38|317.05|314.25|0
1654662710000|2022-06-08 04:31:50|316.99|314.19|317.05|314.25|317.05|314.25|316.99|314.19|0
1654662720000|2022-06-08 04:32:00|317.12|314.32|317.05|314.25|317.12|314.32|316.99|314.19|0
1654662730000|2022-06-08 04:32:10|316.92|314.12|316.79|313.99|316.92|314.12|316.79|313.99|0
1654662740000|2022-06-08 04:32:20|316.92|314.12|317.05|314.25|317.05|314.25|316.92|314.12|0
1654662750000|2022-06-08 04:32:30|316.92|314.12|316.92|314.12|317.05|314.25|316.92|314.12|0
1654662760000|2022-06-08 04:32:40|316.79|313.99|316.79|313.99|316.79|313.99|316.79|313.99|0
1654662770000|2022-06-08 04:32:50|316.72|313.92|316.66|313.86|316.72|313.92|316.66|313.86|0
1654662780000|2022-06-08 04:33:00|316.72|313.92|316.66|313.86|316.72|313.92|316.66|313.86|0
1654662790000|2022-06-08 04:33:10|316.79|313.99|316.92|314.12|316.92|314.12|316.79|313.99|0
1654662800000|2022-06-08 04:33:20|316.79|313.99|316.79|313.99|316.92|314.12|316.72|313.92|0
1654662810000|2022-06-08 04:33:30|316.92|314.12|316.92|314.12|316.92|314.12|316.92|314.12|0
1654662820000|2022-06-08 04:33:40|317.05|314.25|317.05|314.25|317.05|314.25|317.05|314.25|0
1654662830000|2022-06-08 04:33:50|316.98|314.18|317.05|314.25|317.05|314.25|316.98|314.18|0
1654662840000|2022-06-08 04:34:00|316.98|314.18|316.98|314.18|316.98|314.18|316.98|314.18|0
1654662850000|2022-06-08 04:34:10|316.92|314.12|316.92|314.12|316.92|314.12|316.92|314.12|0
1654662870000|2022-06-08 04:34:30|316.79|313.99|316.79|313.99|316.79|313.99|316.79|313.99|0
1654662880000|2022-06-08 04:34:40|316.66|313.86|316.79|313.99|316.79|313.99|316.66|313.86|0
1654662890000|2022-06-08 04:34:50|316.66|313.86|316.72|313.92|316.79|313.99|316.66|313.86|0
1654662900000|2022-06-08 04:35:00|316.79|313.99|316.92|314.12|316.92|314.12|316.65|313.85|0
1654662910000|2022-06-08 04:35:10|316.98|314.18|316.92|314.12|317.05|314.25|316.92|314.12|0
1654662920000|2022-06-08 04:35:20|316.85|314.05|316.79|313.99|316.85|314.05|316.79|313.99|0
1654662930000|2022-06-08 04:35:30|316.92|314.12|317.18|314.38|317.18|314.38|316.92|314.12|0
1654662940000|2022-06-08 04:35:40|317.25|314.45|317.18|314.38|317.25|314.45|317.18|314.38|0
1654662950000|2022-06-08 04:35:50|317.05|314.25|317.05|314.25|317.05|314.25|317.05|314.25|0
1654662960000|2022-06-08 04:36:00|317.18|314.38|317.05|314.25|317.24|314.44|317.05|314.25|0
1654662970000|2022-06-08 04:36:10|317.18|314.38|317.18|314.38|317.18|314.38|317.18|314.38|0
1654662980000|2022-06-08 04:36:20|317.05|314.25|317.05|314.25|317.05|314.25|316.92|314.12|0
1654663000000|2022-06-08 04:36:40|317.18|314.38|317.31|314.51|317.31|314.51|317.18|314.38|0
1654663010000|2022-06-08 04:36:50|317.18|314.38|317.31|314.51|317.31|314.51|317.18|314.38|0
1654663030000|2022-06-08 04:37:10|317.24|314.44|317.31|314.51|317.31|314.51|317.18|314.38|0
1654663040000|2022-06-08 04:37:20|317.18|314.38|317.18|314.38|317.18|314.38|317.18|314.38|0
1654663050000|2022-06-08 04:37:30|317.05|314.25|317.05|314.25|317.05|314.25|317.05|314.25|0
1654663070000|2022-06-08 04:37:50|317.11|314.31|317.05|314.25|317.11|314.31|317.05|314.25|0
1654663080000|2022-06-08 04:38:00|316.98|314.18|316.91|314.11|317.05|314.25|316.91|314.11|0
1654663090000|2022-06-08 04:38:10|317.05|314.25|317.05|314.25|317.05|314.25|317.05|314.25|0
1654663100000|2022-06-08 04:38:20|317.18|314.38|317.31|314.51|317.31|314.51|317.11|314.31|0
1654663110000|2022-06-08 04:38:30|317.18|314.38|317.18|314.38|317.18|314.38|317.18|314.38|0
1654663140000|2022-06-08 04:39:00|317.04|314.24|317.04|314.24|317.04|314.24|317.04|314.24|0
1654663160000|2022-06-08 04:39:20|317.11|314.31|317.04|314.24|317.11|314.31|317.04|314.24|0
1654663180000|2022-06-08 04:39:40|317.11|314.31|317.18|314.38|317.18|314.38|317.11|314.31|0
1654663190000|2022-06-08 04:39:50|317.04|314.24|317.18|314.38|317.18|314.38|317.04|314.24|0
1654663200000|2022-06-08 04:40:00|317.17|314.37|317.17|314.37|317.17|314.37|317.17|314.37|0
1654663210000|2022-06-08 04:40:10|317.04|314.24|317.04|314.24|317.04|314.24|316.91|314.11|0
1654663230000|2022-06-08 04:40:30|317.11|314.31|317.04|314.24|317.11|314.31|317.04|314.24|0
1654663250000|2022-06-08 04:40:50|317.17|314.37|317.17|314.37|317.17|314.37|317.17|314.37|0
1654663260000|2022-06-08 04:41:00|317.11|314.31|317.17|314.37|317.17|314.37|317.04|314.24|0
1654663270000|2022-06-08 04:41:10|317.24|314.44|317.17|314.37|317.24|314.44|317.17|314.37|0
1654663280000|2022-06-08 04:41:20|317.11|314.31|317.17|314.37|317.17|314.37|317.04|314.24|0
1654663290000|2022-06-08 04:41:30|317.04|314.24|317.17|314.37|317.17|314.37|317.04|314.24|0
1654663300000|2022-06-08 04:41:40|317.11|314.31|317.04|314.24|317.11|314.31|317.04|314.24|0
1654663310000|2022-06-08 04:41:50|316.91|314.11|316.98|314.18|316.98|314.18|316.91|314.11|0
1654663320000|2022-06-08 04:42:00|316.91|314.11|316.91|314.11|316.91|314.11|316.91|314.11|0
1654663360000|2022-06-08 04:42:40|316.98|314.18|317.04|314.24|317.04|314.24|316.98|314.18|0
1654663380000|2022-06-08 04:43:00|316.91|314.11|316.91|314.11|316.91|314.11|316.91|314.11|0
1654663390000|2022-06-08 04:43:10|317.04|314.24|317.04|314.24|317.04|314.24|317.04|314.24|0
1654663400000|2022-06-08 04:43:20|316.91|314.11|317.04|314.24|317.04|314.24|316.91|314.11|0
1654663410000|2022-06-08 04:43:30|316.98|314.18|317.04|314.24|317.04|314.24|316.98|314.18|0
1654663430000|2022-06-08 04:43:50|316.98|314.18|316.98|314.18|316.98|314.18|316.98|314.18|0
1654663450000|2022-06-08 04:44:10|316.91|314.11|316.78|313.98|316.91|314.11|316.78|313.98|0
1654663490000|2022-06-08 04:44:50|316.91|314.11|316.98|314.18|316.98|314.18|316.91|314.11|0
1654663500000|2022-06-08 04:45:00|316.91|314.11|316.78|313.98|316.91|314.11|316.78|313.98|0
1654663510000|2022-06-08 04:45:10|316.85|314.05|316.91|314.11|316.91|314.11|316.78|313.98|0
1654663520000|2022-06-08 04:45:20|316.78|313.98|316.78|313.98|316.78|313.98|316.78|313.98|0
1654663540000|2022-06-08 04:45:40|316.91|314.11|316.91|314.11|316.91|314.11|316.91|314.11|0
1654663560000|2022-06-08 04:46:00|316.78|313.98|316.78|313.98|316.78|313.98|316.78|313.98|0
1654663570000|2022-06-08 04:46:10|316.91|314.11|316.91|314.11|316.91|314.11|316.91|314.11|0
1654663580000|2022-06-08 04:46:20|316.78|313.98|316.78|313.98|316.78|313.98|316.78|313.98|0
1654663660000|2022-06-08 04:47:40|316.85|314.05|316.91|314.11|316.91|314.11|316.85|314.05|0
1654663690000|2022-06-08 04:48:10|317.04|314.24|317.04|314.24|317.04|314.24|317.04|314.24|0
1654663720000|2022-06-08 04:48:40|317.17|314.37|317.17|314.37|317.17|314.37|317.17|314.37|0
1654663730000|2022-06-08 04:48:50|317.04|314.24|317.04|314.24|317.04|314.24|317.04|314.24|0
1654663740000|2022-06-08 04:49:00|316.91|314.11|316.91|314.11|316.91|314.11|316.85|314.05|0
1654663750000|2022-06-08 04:49:10|316.85|314.05|316.85|314.05|316.85|314.05|316.85|314.05|0
1654663760000|2022-06-08 04:49:20|316.91|314.11|316.91|314.11|316.91|314.11|316.91|314.11|0
1654663770000|2022-06-08 04:49:30|317.04|314.24|317.04|314.24|317.04|314.24|317.04|314.24|0
1654663780000|2022-06-08 04:49:40|316.98|314.18|317.04|314.24|317.04|314.24|316.98|314.18|0
1654663790000|2022-06-08 04:49:50|316.98|314.18|316.98|314.18|316.98|314.18|316.98|314.18|0
1654663800000|2022-06-08 04:50:00|317.04|314.24|317.17|314.37|317.17|314.37|317.04|314.24|0
1654663810000|2022-06-08 04:50:10|317.11|314.31|317.11|314.31|317.11|314.31|317.11|314.31|0
1654663840000|2022-06-08 04:50:40|317.17|314.37|317.17|314.37|317.17|314.37|317.11|314.31|0
1654663870000|2022-06-08 04:51:10|317.3|314.5|317.3|314.5|317.3|314.5|317.3|314.5|0
1654663890000|2022-06-08 04:51:30|317.37|314.57|317.43|314.63|317.43|314.63|317.37|314.57|0
1654663910000|2022-06-08 04:51:50|317.5|314.7|317.43|314.63|317.5|314.7|317.43|314.63|0
1654663930000|2022-06-08 04:52:10|317.5|314.7|317.56|314.76|317.56|314.76|317.5|314.7|0
1654663940000|2022-06-08 04:52:20|317.69|314.89|317.82|315.02|317.82|315.02|317.69|314.89|0
1654663960000|2022-06-08 04:52:40|317.95|315.15|317.95|315.15|317.95|315.15|317.95|315.15|0
1654663970000|2022-06-08 04:52:50|317.82|315.02|317.82|315.02|317.95|315.15|317.82|315.02|0
1654664000000|2022-06-08 04:53:20|317.95|315.15|317.95|315.15|317.95|315.15|317.95|315.15|0
1654664010000|2022-06-08 04:53:30|318.08|315.28|318.22|315.42|318.22|315.42|318.08|315.28|0
1654664030000|2022-06-08 04:53:50|318.15|315.35|318.15|315.35|318.15|315.35|318.15|315.35|0
1654664040000|2022-06-08 04:54:00|318.22|315.42|318.22|315.42|318.22|315.42|318.15|315.35|0
1654664050000|2022-06-08 04:54:10|318.21|315.41|318.21|315.41|318.21|315.41|318.21|315.41|0
1654664060000|2022-06-08 04:54:20|318.35|315.55|318.35|315.55|318.35|315.55|318.35|315.55|0
1654664070000|2022-06-08 04:54:30|318.87|316.07|318.74|315.94|318.87|316.07|318.74|315.94|0
1654664080000|2022-06-08 04:54:40|318.61|315.81|318.68|315.88|318.68|315.88|318.61|315.81|0
1654664090000|2022-06-08 04:54:50|318.61|315.81|318.87|316.07|318.87|316.07|318.61|315.81|0
1654664100000|2022-06-08 04:55:00|318.68|315.88|318.74|315.94|318.74|315.94|318.68|315.88|0
1654664110000|2022-06-08 04:55:10|318.61|315.81|318.48|315.68|318.61|315.81|318.48|315.68|0
1654664120000|2022-06-08 04:55:20|318.54|315.74|318.61|315.81|318.61|315.81|318.54|315.74|0
1654664140000|2022-06-08 04:55:40|318.48|315.68|318.48|315.68|318.48|315.68|318.48|315.68|0
1654664160000|2022-06-08 04:56:00|318.35|315.55|318.35|315.55|318.35|315.55|318.35|315.55|0
1654664170000|2022-06-08 04:56:10|318.48|315.68|318.48|315.68|318.48|315.68|318.48|315.68|0
1654664190000|2022-06-08 04:56:30|318.61|315.81|318.48|315.68|318.61|315.81|318.48|315.68|0
1654664200000|2022-06-08 04:56:40|318.34|315.54|318.61|315.81|318.61|315.81|318.34|315.54|0
1654664210000|2022-06-08 04:56:50|318.48|315.68|318.61|315.81|318.61|315.81|318.48|315.68|0
1654664220000|2022-06-08 04:57:00|318.48|315.68|318.48|315.68|318.48|315.68|318.48|315.68|0
1654664240000|2022-06-08 04:57:20|318.74|315.94|318.74|315.94|318.74|315.94|318.74|315.94|0
1654664250000|2022-06-08 04:57:30|318.87|316.07|319|316.2|319|316.2|318.87|316.07|0
1654664260000|2022-06-08 04:57:40|318.87|316.07|318.87|316.07|318.87|316.07|318.87|316.07|0
1654664290000|2022-06-08 04:58:10|318.94|316.14|319.52|316.72|319.52|316.72|318.94|316.14|0
1654664300000|2022-06-08 04:58:20|319.39|316.59|319.13|316.33|319.39|316.59|319.13|316.33|0
1654664310000|2022-06-08 04:58:30|319.26|316.46|319.07|316.27|319.26|316.46|319.07|316.27|0
1654664320000|2022-06-08 04:58:40|319.13|316.33|319.07|316.27|319.13|316.33|319|316.2|0
1654664330000|2022-06-08 04:58:50|319.13|316.33|319.33|316.53|319.33|316.53|319.13|316.33|0
1654664340000|2022-06-08 04:59:00|319.26|316.46|319.26|316.46|319.26|316.46|319.26|316.46|0
1654664350000|2022-06-08 04:59:10|319.39|316.59|319.52|316.72|319.52|316.72|319.39|316.59|0
1654664360000|2022-06-08 04:59:20|319.66|316.86|319.52|316.72|319.66|316.86|319.52|316.72|0
1654664370000|2022-06-08 04:59:30|319.39|316.59|319.39|316.59|319.39|316.59|319.39|316.59|0
1654664390000|2022-06-08 04:59:50|319.33|316.53|319.52|316.72|319.52|316.72|319.33|316.53|0
1654664400000|2022-06-08 05:00:00|319.66|316.86|319.52|316.72|319.66|316.86|319.52|316.72|0
1654664410000|2022-06-08 05:00:10|319.39|316.59|319.26|316.46|319.52|316.72|319.26|316.46|0
1654664420000|2022-06-08 05:00:20|319.13|316.33|319.26|316.46|319.26|316.46|319.13|316.33|0
1654664430000|2022-06-08 05:00:30|319.13|316.33|319.26|316.46|319.26|316.46|319.13|316.33|0
1654664440000|2022-06-08 05:00:40|319.39|316.59|319.13|316.33|319.39|316.59|319.13|316.33|0
1654664450000|2022-06-08 05:00:50|319.2|316.4|319.2|316.4|319.2|316.4|319.2|316.4|0
1654664460000|2022-06-08 05:01:00|319.13|316.33|318.94|316.14|319.13|316.33|318.94|316.14|0
1654664470000|2022-06-08 05:01:10|318.87|316.07|318.87|316.07|318.87|316.07|318.87|316.07|0
1654664480000|2022-06-08 05:01:20|318.8|316|318.87|316.07|318.87|316.07|318.8|316|0
1654664490000|2022-06-08 05:01:30|318.6|315.8|318.74|315.94|318.74|315.94|318.6|315.8|0
1654664500000|2022-06-08 05:01:40|318.6|315.8|318.54|315.74|318.6|315.8|318.54|315.74|0
1654664510000|2022-06-08 05:01:50|318.47|315.67|318.6|315.8|318.6|315.8|318.47|315.67|0
1654664520000|2022-06-08 05:02:00|318.47|315.67|318.6|315.8|318.6|315.8|318.47|315.67|0
1654664530000|2022-06-08 05:02:10|318.47|315.67|318.34|315.54|318.47|315.67|318.34|315.54|0
1654664540000|2022-06-08 05:02:20|318.47|315.67|318.41|315.61|318.47|315.67|318.41|315.61|0
1654664550000|2022-06-08 05:02:30|318.47|315.67|318.47|315.67|318.47|315.67|318.47|315.67|0
1654664560000|2022-06-08 05:02:40|318.34|315.54|318.34|315.54|318.34|315.54|318.34|315.54|0
1654664570000|2022-06-08 05:02:50|318.21|315.41|318.15|315.35|318.21|315.41|318.08|315.28|0
1654664580000|2022-06-08 05:03:00|318.21|315.41|318.21|315.41|318.21|315.41|318.08|315.28|0
1654664590000|2022-06-08 05:03:10|318.15|315.35|318.34|315.54|318.34|315.54|318.15|315.35|0
1654664610000|2022-06-08 05:03:30|318.21|315.41|318.21|315.41|318.34|315.54|318.21|315.41|0
1654664620000|2022-06-08 05:03:40|318.34|315.54|318.47|315.67|318.47|315.67|318.28|315.48|0
1654664630000|2022-06-08 05:03:50|318.6|315.8|318.6|315.8|318.6|315.8|318.6|315.8|0
1654664640000|2022-06-08 05:04:00|318.54|315.74|318.21|315.41|318.54|315.74|318.21|315.41|0
1654664650000|2022-06-08 05:04:10|318.28|315.48|318.08|315.28|318.28|315.48|318.08|315.28|0
1654664660000|2022-06-08 05:04:20|318.15|315.35|318.08|315.28|318.15|315.35|318.08|315.28|0
1654664670000|2022-06-08 05:04:30|318.21|315.41|318.15|315.35|318.21|315.41|318.15|315.35|0
1654664680000|2022-06-08 05:04:40|318.21|315.41|318.21|315.41|318.21|315.41|318.21|315.41|0
1654664690000|2022-06-08 05:04:50|318.15|315.35|318.15|315.35|318.15|315.35|318.15|315.35|0
1654664700000|2022-06-08 05:05:00|318.21|315.41|318.08|315.28|318.21|315.41|318.08|315.28|0
1654664710000|2022-06-08 05:05:10|318.02|315.22|317.82|315.02|318.02|315.22|317.82|315.02|0
1654664720000|2022-06-08 05:05:20|317.69|314.89|317.42|314.62|317.69|314.89|317.42|314.62|0
1654664730000|2022-06-08 05:05:30|317.56|314.76|317.56|314.76|317.56|314.76|317.56|314.76|0
1654664740000|2022-06-08 05:05:40|317.55|314.75|317.69|314.89|317.69|314.89|317.55|314.75|0
1654664750000|2022-06-08 05:05:50|317.62|314.82|317.69|314.89|317.69|314.89|317.55|314.75|0
1654664760000|2022-06-08 05:06:00|317.55|314.75|317.55|314.75|317.55|314.75|317.55|314.75|0
1654664770000|2022-06-08 05:06:10|317.42|314.62|317.55|314.75|317.55|314.75|317.42|314.62|0
1654664780000|2022-06-08 05:06:20|317.69|314.89|317.55|314.75|317.69|314.89|317.55|314.75|0
1654664790000|2022-06-08 05:06:30|317.42|314.62|317.42|314.62|317.42|314.62|317.29|314.49|0
1654664820000|2022-06-08 05:07:00|317.29|314.49|317.29|314.49|317.29|314.49|317.29|314.49|0
1654664830000|2022-06-08 05:07:10|317.16|314.36|317.16|314.36|317.16|314.36|317.16|314.36|0
1654664840000|2022-06-08 05:07:20|317.03|314.23|317.03|314.23|317.03|314.23|317.03|314.23|0
1654664850000|2022-06-08 05:07:30|316.9|314.1|316.9|314.1|316.9|314.1|316.9|314.1|0
1654664860000|2022-06-08 05:07:40|317.03|314.23|317.03|314.23|317.03|314.23|317.03|314.23|0
1654664870000|2022-06-08 05:07:50|316.9|314.1|316.77|313.97|316.9|314.1|316.77|313.97|0
1654664890000|2022-06-08 05:08:10|316.9|314.1|316.9|314.1|316.9|314.1|316.9|314.1|0
1654664900000|2022-06-08 05:08:20|317.03|314.23|316.97|314.17|317.03|314.23|316.97|314.17|0
1654664910000|2022-06-08 05:08:30|316.9|314.1|316.9|314.1|317.03|314.23|316.9|314.1|0
1654664920000|2022-06-08 05:08:40|317.03|314.23|317.03|314.23|317.03|314.23|317.03|314.23|0
1654664960000|2022-06-08 05:09:20|316.9|314.1|316.9|314.1|316.9|314.1|316.9|314.1|0
1654664970000|2022-06-08 05:09:30|316.97|314.17|316.9|314.1|316.97|314.17|316.9|314.1|0
1654664980000|2022-06-08 05:09:40|316.77|313.97|316.84|314.04|316.84|314.04|316.77|313.97|0
1654664990000|2022-06-08 05:09:50|316.64|313.84|316.51|313.71|316.64|313.84|316.51|313.71|0
1654665000000|2022-06-08 05:10:00|316.64|313.84|316.51|313.71|316.64|313.84|316.38|313.58|0
1654665020000|2022-06-08 05:10:20|316.64|313.84|316.51|313.71|316.64|313.84|316.51|313.71|0
1654665030000|2022-06-08 05:10:30|316.64|313.84|316.51|313.71|316.64|313.84|316.51|313.71|0
1654665040000|2022-06-08 05:10:40|316.38|313.58|316.38|313.58|316.38|313.58|316.38|313.58|0
1654665050000|2022-06-08 05:10:50|316.12|313.32|316.25|313.45|316.25|313.45|316.12|313.32|0
1654665060000|2022-06-08 05:11:00|316.18|313.38|316.25|313.45|316.25|313.45|316.12|313.32|0
1654665070000|2022-06-08 05:11:10|316.12|313.32|316.38|313.58|316.38|313.58|316.12|313.32|0
1654665080000|2022-06-08 05:11:20|316.25|313.45|316.25|313.45|316.25|313.45|316.25|313.45|0
1654665090000|2022-06-08 05:11:30|316.12|313.32|316.38|313.58|316.38|313.58|316.12|313.32|0
1654665100000|2022-06-08 05:11:40|316.25|313.45|316.25|313.45|316.25|313.45|316.25|313.45|0
1654665110000|2022-06-08 05:11:50|316.18|313.38|316.25|313.45|316.25|313.45|316.18|313.38|0
1654665120000|2022-06-08 05:12:00|316.18|313.38|316.25|313.45|316.25|313.45|316.12|313.32|0
1654665130000|2022-06-08 05:12:10|316.38|313.58|316.25|313.45|316.38|313.58|316.25|313.45|0
1654665140000|2022-06-08 05:12:20|316.38|313.58|316.38|313.58|316.38|313.58|316.38|313.58|0
1654665150000|2022-06-08 05:12:30|316.44|313.64|316.38|313.58|316.51|313.71|316.38|313.58|0
1654665170000|2022-06-08 05:12:50|316.25|313.45|316.38|313.58|316.38|313.58|316.25|313.45|0
1654665180000|2022-06-08 05:13:00|316.25|313.45|316.25|313.45|316.25|313.45|316.25|313.45|0
1654665200000|2022-06-08 05:13:20|316.31|313.51|316.31|313.51|316.31|313.51|316.31|313.51|0
1654665210000|2022-06-08 05:13:30|316.25|313.45|316.24|313.44|316.25|313.45|316.24|313.44|0
1654665240000|2022-06-08 05:14:00|315.98|313.18|315.98|313.18|315.98|313.18|315.98|313.18|0
1654665270000|2022-06-08 05:14:30|316.11|313.31|316.11|313.31|316.11|313.31|315.98|313.18|0
1654665280000|2022-06-08 05:14:40|316.05|313.25|316.11|313.31|316.11|313.31|316.05|313.25|0
1654665300000|2022-06-08 05:15:00|316.18|313.38|315.98|313.18|316.18|313.38|315.98|313.18|0
1654665310000|2022-06-08 05:15:10|316.11|313.31|316.05|313.25|316.11|313.31|315.98|313.18|0
1654665320000|2022-06-08 05:15:20|315.98|313.18|315.98|313.18|316.05|313.25|315.98|313.18|0
1654665340000|2022-06-08 05:15:40|315.92|313.12|316.11|313.31|316.11|313.31|315.92|313.12|0
1654665350000|2022-06-08 05:15:50|316.24|313.44|316.24|313.44|316.24|313.44|316.24|313.44|0
1654665360000|2022-06-08 05:16:00|316.18|313.38|316.11|313.31|316.18|313.38|316.11|313.31|0
1654665370000|2022-06-08 05:16:10|316.24|313.44|316.11|313.31|316.24|313.44|316.11|313.31|0
1654665380000|2022-06-08 05:16:20|316.24|313.44|316.24|313.44|316.24|313.44|316.24|313.44|0
1654665390000|2022-06-08 05:16:30|316.31|313.51|316.31|313.51|316.37|313.57|316.31|313.51|0
1654665400000|2022-06-08 05:16:40|316.24|313.44|316.37|313.57|316.37|313.57|316.24|313.44|0
1654665410000|2022-06-08 05:16:50|316.24|313.44|316.24|313.44|316.24|313.44|316.24|313.44|0
1654665420000|2022-06-08 05:17:00|316.31|313.51|316.24|313.44|316.31|313.51|316.24|313.44|0
1654665430000|2022-06-08 05:17:10|316.5|313.7|316.5|313.7|316.5|313.7|316.5|313.7|0
1654665460000|2022-06-08 05:17:40|316.57|313.77|316.63|313.83|316.63|313.83|316.57|313.77|0
1654665470000|2022-06-08 05:17:50|316.5|313.7|316.5|313.7|316.5|313.7|316.5|313.7|0
1654665480000|2022-06-08 05:18:00|316.63|313.83|316.63|313.83|316.63|313.83|316.63|313.83|0
1654665490000|2022-06-08 05:18:10|316.7|313.9|316.83|314.03|316.9|314.1|316.7|313.9|0
1654665500000|2022-06-08 05:18:20|316.9|314.1|317.03|314.23|317.03|314.23|316.76|313.96|0
1654665510000|2022-06-08 05:18:30|316.9|314.1|317.03|314.23|317.03|314.23|316.9|314.1|0
1654665520000|2022-06-08 05:18:40|316.9|314.1|316.9|314.1|316.9|314.1|316.9|314.1|0
1654665530000|2022-06-08 05:18:50|316.83|314.03|317.03|314.23|317.03|314.23|316.83|314.03|0
1654665540000|2022-06-08 05:19:00|316.96|314.16|316.96|314.16|316.96|314.16|316.96|314.16|0
1654665550000|2022-06-08 05:19:10|317.03|314.23|317.16|314.36|317.16|314.36|317.03|314.23|0
1654665560000|2022-06-08 05:19:20|317.22|314.42|317.29|314.49|317.29|314.49|317.22|314.42|0
1654665570000|2022-06-08 05:19:30|317.16|314.36|317.16|314.36|317.16|314.36|317.16|314.36|0
1654665590000|2022-06-08 05:19:50|317.03|314.23|317.03|314.23|317.03|314.23|317.03|314.23|0
1654665610000|2022-06-08 05:20:10|317.29|314.49|317.42|314.62|317.42|314.62|317.29|314.49|0
1654665630000|2022-06-08 05:20:30|317.29|314.49|317.16|314.36|317.29|314.49|317.16|314.36|0
1654665640000|2022-06-08 05:20:40|317.02|314.22|317.02|314.22|317.02|314.22|317.02|314.22|0
1654665650000|2022-06-08 05:20:50|316.89|314.09|316.89|314.09|316.89|314.09|316.89|314.09|0
1654665660000|2022-06-08 05:21:00|316.76|313.96|316.7|313.9|316.76|313.96|316.7|313.9|0
1654665670000|2022-06-08 05:21:10|316.44|313.64|316.5|313.7|316.5|313.7|316.44|313.64|0
1654665680000|2022-06-08 05:21:20|316.37|313.57|316.5|313.7|316.5|313.7|316.37|313.57|0
1654665690000|2022-06-08 05:21:30|316.37|313.57|316.37|313.57|316.37|313.57|316.37|313.57|0
1654665700000|2022-06-08 05:21:40|316.44|313.64|316.37|313.57|316.44|313.64|316.24|313.44|0
1654665710000|2022-06-08 05:21:50|316.5|313.7|316.37|313.57|316.5|313.7|316.37|313.57|0
1654665720000|2022-06-08 05:22:00|316.24|313.44|316.24|313.44|316.24|313.44|316.11|313.31|0
1654665740000|2022-06-08 05:22:20|316.37|313.57|316.57|313.77|316.57|313.77|316.37|313.57|0
1654665750000|2022-06-08 05:22:30|316.63|313.83|316.57|313.77|316.63|313.83|316.5|313.7|0
1654665760000|2022-06-08 05:22:40|316.37|313.57|316.5|313.7|316.5|313.7|316.37|313.57|0
1654665770000|2022-06-08 05:22:50|316.57|313.77|316.5|313.7|316.57|313.77|316.5|313.7|0
1654665780000|2022-06-08 05:23:00|316.63|313.83|316.63|313.83|316.63|313.83|316.63|313.83|0
1654665790000|2022-06-08 05:23:10|316.76|313.96|316.89|314.09|316.89|314.09|316.76|313.96|0
1654665800000|2022-06-08 05:23:20|317.02|314.22|316.89|314.09|317.02|314.22|316.89|314.09|0
1654665810000|2022-06-08 05:23:30|316.96|314.16|316.96|314.16|316.96|314.16|316.96|314.16|0
1654665820000|2022-06-08 05:23:40|317.02|314.22|316.76|313.96|317.02|314.22|316.76|313.96|0
1654665830000|2022-06-08 05:23:50|316.89|314.09|316.89|314.09|316.89|314.09|316.76|313.96|0
1654665840000|2022-06-08 05:24:00|316.83|314.03|316.83|314.03|316.89|314.09|316.76|313.96|0
1654665850000|2022-06-08 05:24:10|317.02|314.22|317.02|314.22|317.02|314.22|317.02|314.22|0
1654665860000|2022-06-08 05:24:20|317.15|314.35|317.28|314.48|317.28|314.48|317.15|314.35|0
1654665880000|2022-06-08 05:24:40|317.15|314.35|317.28|314.48|317.28|314.48|317.15|314.35|0
1654665890000|2022-06-08 05:24:50|317.22|314.42|317.28|314.48|317.28|314.48|317.22|314.42|0
1654665900000|2022-06-08 05:25:00|317.41|314.61|317.28|314.48|317.41|314.61|317.28|314.48|0
1654665910000|2022-06-08 05:25:10|317.41|314.61|317.81|315.01|317.81|315.01|317.41|314.61|0
1654665920000|2022-06-08 05:25:20|317.68|314.88|317.81|315.01|317.81|315.01|317.68|314.88|0
1654665940000|2022-06-08 05:25:40|317.68|314.88|317.81|315.01|317.81|315.01|317.68|314.88|0
1654665960000|2022-06-08 05:26:00|317.74|314.94|317.81|315.01|317.81|315.01|317.68|314.88|0
1654665970000|2022-06-08 05:26:10|317.68|314.88|317.55|314.75|317.68|314.88|317.55|314.75|0
1654665980000|2022-06-08 05:26:20|317.68|314.88|317.68|314.88|317.68|314.88|317.68|314.88|0
1654665990000|2022-06-08 05:26:30|317.55|314.75|318.2|315.4|318.2|315.4|317.55|314.75|0
1654666000000|2022-06-08 05:26:40|317.94|315.14|317.94|315.14|317.94|315.14|317.81|315.01|0
1654666010000|2022-06-08 05:26:50|317.87|315.07|317.87|315.07|317.87|315.07|317.81|315.01|0
1654666020000|2022-06-08 05:27:00|317.81|315.01|317.94|315.14|317.94|315.14|317.81|315.01|0
1654666030000|2022-06-08 05:27:10|317.81|315.01|317.81|315.01|317.81|315.01|317.81|315.01|0
1654666040000|2022-06-08 05:27:20|317.68|314.88|317.68|314.88|317.68|314.88|317.54|314.74|0
1654666050000|2022-06-08 05:27:30|317.54|314.74|317.68|314.88|317.68|314.88|317.54|314.74|0
1654666060000|2022-06-08 05:27:40|317.81|315.01|317.68|314.88|317.81|315.01|317.68|314.88|0
1654666080000|2022-06-08 05:28:00|317.74|314.94|317.68|314.88|317.74|314.94|317.68|314.88|0
1654666090000|2022-06-08 05:28:10|317.41|314.61|317.48|314.68|317.54|314.74|317.41|314.61|0
1654666100000|2022-06-08 05:28:20|317.41|314.61|317.41|314.61|317.41|314.61|317.41|314.61|0
1654666120000|2022-06-08 05:28:40|317.35|314.55|317.35|314.55|317.35|314.55|317.28|314.48|0
1654666130000|2022-06-08 05:28:50|317.41|314.61|317.41|314.61|317.41|314.61|317.35|314.55|0
1654666140000|2022-06-08 05:29:00|317.35|314.55|317.35|314.55|317.35|314.55|317.28|314.48|0
1654666150000|2022-06-08 05:29:10|317.28|314.48|317.15|314.35|317.28|314.48|317.02|314.22|0
1654666160000|2022-06-08 05:29:20|317.02|314.22|317.15|314.35|317.15|314.35|317.02|314.22|0
1654666170000|2022-06-08 05:29:30|317.28|314.48|317.28|314.48|317.28|314.48|317.28|314.48|0
1654666180000|2022-06-08 05:29:40|317.35|314.55|317.22|314.42|317.35|314.55|317.22|314.42|0
1654666190000|2022-06-08 05:29:50|317.15|314.35|317.28|314.48|317.28|314.48|317.15|314.35|0
1654666200000|2022-06-08 05:30:00|317.48|314.68|317.28|314.48|317.48|314.68|317.28|314.48|0
1654666210000|2022-06-08 05:30:10|317.15|314.35|316.5|313.7|317.15|314.35|316.5|313.7|0
1654666220000|2022-06-08 05:30:20|316.63|313.83|316.5|313.7|316.63|313.83|316.5|313.7|0
1654666230000|2022-06-08 05:30:30|316.37|313.57|316.5|313.7|316.5|313.7|316.37|313.57|0
1654666240000|2022-06-08 05:30:40|316.37|313.57|316.44|313.64|316.44|313.64|316.37|313.57|0
1654666250000|2022-06-08 05:30:50|316.5|313.7|316.37|313.57|316.5|313.7|316.37|313.57|0
1654666260000|2022-06-08 05:31:00|316.11|313.31|316.11|313.31|316.11|313.31|316.11|313.31|0
1654666270000|2022-06-08 05:31:10|315.98|313.18|315.98|313.18|315.98|313.18|315.85|313.05|0
1654666280000|2022-06-08 05:31:20|316.11|313.31|316.11|313.31|316.11|313.31|316.11|313.31|0
1654666290000|2022-06-08 05:31:30|316.17|313.37|316.17|313.37|316.17|313.37|316.11|313.31|0
1654666300000|2022-06-08 05:31:40|316.11|313.31|315.98|313.18|316.17|313.37|315.98|313.18|0
1654666310000|2022-06-08 05:31:50|315.91|313.11|315.84|313.04|315.91|313.11|315.84|313.04|0
1654666320000|2022-06-08 05:32:00|315.71|312.91|315.58|312.78|315.71|312.91|315.58|312.78|0
1654666330000|2022-06-08 05:32:10|315.45|312.65|315.19|312.39|315.45|312.65|315.19|312.39|0
1654666340000|2022-06-08 05:32:20|315.32|312.52|315.39|312.59|315.39|312.59|315.19|312.39|0
1654666350000|2022-06-08 05:32:30|315.32|312.52|315.45|312.65|315.45|312.65|315.32|312.52|0
1654666360000|2022-06-08 05:32:40|315.58|312.78|315.71|312.91|315.71|312.91|315.58|312.78|0
1654666370000|2022-06-08 05:32:50|315.58|312.78|315.65|312.85|315.65|312.85|315.52|312.72|0
1654666380000|2022-06-08 05:33:00|315.45|312.65|315.71|312.91|315.71|312.91|315.45|312.65|0
1654666390000|2022-06-08 05:33:10|315.84|313.04|315.97|313.17|315.97|313.17|315.84|313.04|0
1654666400000|2022-06-08 05:33:20|315.84|313.04|315.97|313.17|315.97|313.17|315.84|313.04|0
1654666410000|2022-06-08 05:33:30|315.91|313.11|315.97|313.17|315.97|313.17|315.91|313.11|0
1654666420000|2022-06-08 05:33:40|315.91|313.11|315.84|313.04|315.97|313.17|315.84|313.04|0
1654666430000|2022-06-08 05:33:50|315.78|312.98|315.71|312.91|315.84|313.04|315.71|312.91|0
1654666440000|2022-06-08 05:34:00|315.45|312.65|315.45|312.65|315.45|312.65|315.45|312.65|0
1654666450000|2022-06-08 05:34:10|315.32|312.52|315.19|312.39|315.32|312.52|315.19|312.39|0
1654666460000|2022-06-08 05:34:20|315.32|312.52|315.32|312.52|315.32|312.52|315.19|312.39|0
1654666470000|2022-06-08 05:34:30|315.13|312.33|315.19|312.39|315.19|312.39|315.06|312.26|0
1654666480000|2022-06-08 05:34:40|315.13|312.33|315.19|312.39|315.19|312.39|315.13|312.33|0
1654666490000|2022-06-08 05:34:50|315.39|312.59|315.32|312.52|315.39|312.59|315.32|312.52|0
1654666500000|2022-06-08 05:35:00|315.45|312.65|315.71|312.91|315.71|312.91|315.45|312.65|0
1654666510000|2022-06-08 05:35:10|315.58|312.78|315.84|313.04|315.84|313.04|315.58|312.78|0
1654666530000|2022-06-08 05:35:30|315.71|312.91|315.84|313.04|315.84|313.04|315.71|312.91|0
1654666540000|2022-06-08 05:35:40|315.91|313.11|315.84|313.04|315.91|313.11|315.84|313.04|0
1654666550000|2022-06-08 05:35:50|315.91|313.11|315.97|313.17|315.97|313.17|315.91|313.11|0
1654666560000|2022-06-08 05:36:00|316.04|313.24|316.1|313.3|316.1|313.3|315.97|313.17|0
1654666570000|2022-06-08 05:36:10|316.36|313.56|316.36|313.56|316.36|313.56|316.23|313.43|0
1654666580000|2022-06-08 05:36:20|316.23|313.43|316.1|313.3|316.23|313.43|316.1|313.3|0
1654666590000|2022-06-08 05:36:30|316.17|313.37|316.23|313.43|316.23|313.43|316.17|313.37|0
1654666610000|2022-06-08 05:36:50|316.3|313.5|316.23|313.43|316.3|313.5|316.23|313.43|0
1654666620000|2022-06-08 05:37:00|316.1|313.3|315.97|313.17|316.1|313.3|315.97|313.17|0
1654666630000|2022-06-08 05:37:10|315.84|313.04|315.84|313.04|315.84|313.04|315.84|313.04|0
1654666640000|2022-06-08 05:37:20|315.97|313.17|315.97|313.17|315.97|313.17|315.97|313.17|0
1654666650000|2022-06-08 05:37:30|315.91|313.11|315.91|313.11|315.91|313.11|315.91|313.11|0
1654666660000|2022-06-08 05:37:40|315.84|313.04|315.97|313.17|315.97|313.17|315.84|313.04|0
1654666670000|2022-06-08 05:37:50|315.84|313.04|315.84|313.04|315.84|313.04|315.84|313.04|0
1654666680000|2022-06-08 05:38:00|315.97|313.17|315.84|313.04|315.97|313.17|315.84|313.04|0
1654666690000|2022-06-08 05:38:10|315.97|313.17|315.97|313.17|315.97|313.17|315.97|313.17|0
1654666700000|2022-06-08 05:38:20|315.84|313.04|315.84|313.04|315.84|313.04|315.84|313.04|0
1654666720000|2022-06-08 05:38:40|315.91|313.11|315.91|313.11|315.91|313.11|315.91|313.11|0
1654666730000|2022-06-08 05:38:50|315.84|313.04|315.84|313.04|315.84|313.04|315.84|313.04|0
1654666740000|2022-06-08 05:39:00|315.97|313.17|315.97|313.17|315.97|313.17|315.97|313.17|0
1654666750000|2022-06-08 05:39:10|315.91|313.11|315.71|312.91|315.91|313.11|315.71|312.91|0
1654666760000|2022-06-08 05:39:20|315.84|313.04|315.84|313.04|315.84|313.04|315.84|313.04|0
1654666790000|2022-06-08 05:39:50|315.71|312.91|315.71|312.91|315.71|312.91|315.71|312.91|0
1654666800000|2022-06-08 05:40:00|315.84|313.04|315.78|312.98|315.84|313.04|315.78|312.98|0
1654666810000|2022-06-08 05:40:10|315.71|312.91|315.19|312.39|315.71|312.91|315.19|312.39|0
1654666830000|2022-06-08 05:40:30|315.06|312.26|315.06|312.26|315.06|312.26|315.06|312.26|0
1654666840000|2022-06-08 05:40:40|315.19|312.39|315.19|312.39|315.19|312.39|315.19|312.39|0
1654666850000|2022-06-08 05:40:50|315.32|312.52|315.06|312.26|315.32|312.52|315.06|312.26|0
1654666860000|2022-06-08 05:41:00|314.93|312.13|314.54|311.74|314.93|312.13|314.54|311.74|0
1654666870000|2022-06-08 05:41:10|314.67|311.87|314.54|311.74|314.67|311.87|314.54|311.74|0
1654666880000|2022-06-08 05:41:20|314.41|311.61|314.41|311.61|314.41|311.61|314.41|311.61|0
1654666890000|2022-06-08 05:41:30|314.54|311.74|314.8|312|314.8|312|314.54|311.74|0
1654666900000|2022-06-08 05:41:40|314.74|311.94|314.8|312|314.8|312|314.74|311.94|0
1654666910000|2022-06-08 05:41:50|314.67|311.87|314.67|311.87|314.67|311.87|314.67|311.87|0
1654666930000|2022-06-08 05:42:10|314.8|312|314.8|312|314.8|312|314.8|312|0
1654666940000|2022-06-08 05:42:20|314.93|312.13|315.32|312.52|315.32|312.52|314.93|312.13|0
1654666950000|2022-06-08 05:42:30|315.45|312.65|315.19|312.39|315.45|312.65|315.19|312.39|0
1654666960000|2022-06-08 05:42:40|315.06|312.26|315.06|312.26|315.19|312.39|315.06|312.26|0
1654666970000|2022-06-08 05:42:50|314.93|312.13|315.06|312.26|315.19|312.39|314.93|312.13|0
1654666980000|2022-06-08 05:43:00|314.93|312.13|315.06|312.26|315.06|312.26|314.93|312.13|0
1654667000000|2022-06-08 05:43:20|315|312.2|315|312.2|315|312.2|315|312.2|0
1654667010000|2022-06-08 05:43:30|315.06|312.26|315.13|312.33|315.19|312.39|315.06|312.26|0
1654667020000|2022-06-08 05:43:40|315.19|312.39|315.06|312.26|315.19|312.39|315.06|312.26|0
1654667040000|2022-06-08 05:44:00|315.13|312.33|315.19|312.39|315.19|312.39|315.13|312.33|0
1654667050000|2022-06-08 05:44:10|315.26|312.46|315.45|312.65|315.45|312.65|315.26|312.46|0
1654667070000|2022-06-08 05:44:30|315.58|312.78|315.58|312.78|315.58|312.78|315.58|312.78|0
1654667080000|2022-06-08 05:44:40|315.45|312.65|315.39|312.59|315.45|312.65|315.32|312.52|0
1654667090000|2022-06-08 05:44:50|315.45|312.65|315.45|312.65|315.45|312.65|315.45|312.65|0
1654667100000|2022-06-08 05:45:00|315.39|312.59|315.26|312.46|315.39|312.59|315.26|312.46|0
1654667110000|2022-06-08 05:45:10|315.32|312.52|315.32|312.52|315.32|312.52|315.19|312.39|0
1654667120000|2022-06-08 05:45:20|315.26|312.46|315.32|312.52|315.32|312.52|315.26|312.46|0
1654667130000|2022-06-08 05:45:30|315.19|312.39|315.19|312.39|315.32|312.52|315.19|312.39|0
1654667140000|2022-06-08 05:45:40|315.25|312.45|315.25|312.45|315.25|312.45|315.25|312.45|0
1654667150000|2022-06-08 05:45:50|315.32|312.52|315.32|312.52|315.32|312.52|315.32|312.52|0
1654667160000|2022-06-08 05:46:00|315.38|312.58|315.45|312.65|315.45|312.65|315.38|312.58|0
1654667170000|2022-06-08 05:46:10|315.71|312.91|315.58|312.78|315.71|312.91|315.58|312.78|0
1654667180000|2022-06-08 05:46:20|315.51|312.71|315.58|312.78|315.58|312.78|315.51|312.71|0
1654667190000|2022-06-08 05:46:30|315.51|312.71|315.51|312.71|315.58|312.78|315.51|312.71|0
1654667200000|2022-06-08 05:46:40|315.45|312.65|315.32|312.52|315.45|312.65|315.32|312.52|0
1654667210000|2022-06-08 05:46:50|315.19|312.39|315.19|312.39|315.19|312.39|315.19|312.39|0
1654667220000|2022-06-08 05:47:00|315.32|312.52|315.32|312.52|315.32|312.52|315.32|312.52|0
1654667230000|2022-06-08 05:47:10|315.19|312.39|315.06|312.26|315.19|312.39|315.06|312.26|0
1654667240000|2022-06-08 05:47:20|315.12|312.32|315.19|312.39|315.19|312.39|315.12|312.32|0
1654667280000|2022-06-08 05:48:00|315.45|312.65|315.45|312.65|315.45|312.65|315.45|312.65|0
1654667290000|2022-06-08 05:48:10|315.58|312.78|315.71|312.91|315.71|312.91|315.58|312.78|0
1654667310000|2022-06-08 05:48:30|315.64|312.84|315.71|312.91|315.71|312.91|315.64|312.84|0
1654667320000|2022-06-08 05:48:40|315.84|313.04|315.84|313.04|315.84|313.04|315.84|313.04|0
1654667330000|2022-06-08 05:48:50|315.71|312.91|315.71|312.91|315.71|312.91|315.71|312.91|0
1654667340000|2022-06-08 05:49:00|315.45|312.65|315.32|312.52|315.45|312.65|315.32|312.52|0
1654667350000|2022-06-08 05:49:10|315.19|312.39|315.45|312.65|315.45|312.65|315.19|312.39|0
1654667360000|2022-06-08 05:49:20|315.32|312.52|315.45|312.65|315.45|312.65|315.32|312.52|0
1654667370000|2022-06-08 05:49:30|315.38|312.58|315.45|312.65|315.45|312.65|315.38|312.58|0
1654667380000|2022-06-08 05:49:40|315.38|312.58|315.45|312.65|315.45|312.65|315.38|312.58|0
1654667390000|2022-06-08 05:49:50|315.51|312.71|315.51|312.71|315.51|312.71|315.51|312.71|0
1654667400000|2022-06-08 05:50:00|315.45|312.65|315.51|312.71|315.51|312.71|315.45|312.65|0
1654667410000|2022-06-08 05:50:10|315.58|312.78|315.45|312.65|315.58|312.78|315.45|312.65|0
1654667420000|2022-06-08 05:50:20|315.51|312.71|315.38|312.58|315.51|312.71|315.32|312.52|0
1654667430000|2022-06-08 05:50:30|315.32|312.52|315.38|312.58|315.45|312.65|315.32|312.52|0
1654667440000|2022-06-08 05:50:40|315.31|312.51|315.45|312.65|315.45|312.65|315.31|312.51|0
1654667450000|2022-06-08 05:50:50|315.38|312.58|315.38|312.58|315.38|312.58|315.38|312.58|0
1654667460000|2022-06-08 05:51:00|315.45|312.65|315.51|312.71|315.51|312.71|315.45|312.65|0
1654667470000|2022-06-08 05:51:10|315.44|312.64|315.58|312.78|315.58|312.78|315.44|312.64|0
1654667480000|2022-06-08 05:51:20|315.51|312.71|315.44|312.64|315.51|312.71|315.44|312.64|0
1654667490000|2022-06-08 05:51:30|315.31|312.51|315.31|312.51|315.31|312.51|315.31|312.51|0
1654667500000|2022-06-08 05:51:40|315.44|312.64|315.57|312.77|315.57|312.77|315.44|312.64|0
1654667510000|2022-06-08 05:51:50|315.51|312.71|315.51|312.71|315.51|312.71|315.51|312.71|0
1654667520000|2022-06-08 05:52:00|315.57|312.77|315.57|312.77|315.57|312.77|315.57|312.77|0
1654667550000|2022-06-08 05:52:30|315.64|312.84|315.7|312.9|315.7|312.9|315.64|312.84|0
1654667560000|2022-06-08 05:52:40|315.64|312.84|315.64|312.84|315.64|312.84|315.64|312.84|0
1654667570000|2022-06-08 05:52:50|315.7|312.9|315.7|312.9|315.7|312.9|315.7|312.9|0
1654667590000|2022-06-08 05:53:10|315.64|312.84|315.64|312.84|315.64|312.84|315.57|312.77|0
1654667600000|2022-06-08 05:53:20|315.57|312.77|315.18|312.38|315.57|312.77|315.18|312.38|0
1654667610000|2022-06-08 05:53:30|315.31|312.51|315.31|312.51|315.31|312.51|315.31|312.51|0
1654667640000|2022-06-08 05:54:00|315.18|312.38|315.18|312.38|315.18|312.38|315.18|312.38|0
1654667650000|2022-06-08 05:54:10|315.31|312.51|315.44|312.64|315.44|312.64|315.31|312.51|0
1654667660000|2022-06-08 05:54:20|315.57|312.77|315.51|312.71|315.57|312.77|315.51|312.71|0
1654667670000|2022-06-08 05:54:30|315.44|312.64|315.31|312.51|315.57|312.77|315.18|312.38|0
1654667680000|2022-06-08 05:54:40|315.51|312.71|315.31|312.51|315.51|312.71|315.18|312.38|0
1654667690000|2022-06-08 05:54:50|315.38|312.58|315.51|312.71|315.57|312.77|315.38|312.58|0
1654667700000|2022-06-08 05:55:00|315.57|312.77|315.44|312.64|315.57|312.77|315.44|312.64|0
1654667710000|2022-06-08 05:55:10|315.38|312.58|315.38|312.58|315.38|312.58|315.38|312.58|0
1654667720000|2022-06-08 05:55:20|315.44|312.64|315.57|312.77|315.57|312.77|315.44|312.64|0
1654667730000|2022-06-08 05:55:30|315.7|312.9|315.7|312.9|315.7|312.9|315.7|312.9|0
1654667740000|2022-06-08 05:55:40|315.57|312.77|315.57|312.77|315.57|312.77|315.57|312.77|0
1654667750000|2022-06-08 05:55:50|315.64|312.84|315.7|312.9|315.7|312.9|315.64|312.84|0
1654667760000|2022-06-08 05:56:00|315.83|313.03|315.77|312.97|315.83|313.03|315.7|312.9|0
1654667770000|2022-06-08 05:56:10|315.83|313.03|316.22|313.42|316.22|313.42|315.7|312.9|0
1654667780000|2022-06-08 05:56:20|316.35|313.55|316.35|313.55|316.35|313.55|316.35|313.55|0
1654667790000|2022-06-08 05:56:30|316.42|313.62|316.49|313.69|316.49|313.69|316.42|313.62|0
1654667800000|2022-06-08 05:56:40|316.42|313.62|316.35|313.55|316.49|313.69|316.35|313.55|0
1654667810000|2022-06-08 05:56:50|316.42|313.62|316.35|313.55|316.42|313.62|316.35|313.55|0
1654667820000|2022-06-08 05:57:00|316.29|313.49|316.35|313.55|316.35|313.55|316.29|313.49|0
1654667830000|2022-06-08 05:57:10|316.22|313.42|316.22|313.42|316.22|313.42|316.22|313.42|0
1654667840000|2022-06-08 05:57:20|316.09|313.29|316.22|313.42|316.22|313.42|316.09|313.29|0
1654667850000|2022-06-08 05:57:30|316.35|313.55|316.48|313.68|316.48|313.68|316.35|313.55|0
1654667860000|2022-06-08 05:57:40|316.35|313.55|316.35|313.55|316.35|313.55|316.35|313.55|0
1654667880000|2022-06-08 05:58:00|316.22|313.42|316.35|313.55|316.48|313.68|316.22|313.42|0
1654667890000|2022-06-08 05:58:10|316.48|313.68|316.35|313.55|316.48|313.68|316.35|313.55|0
1654667900000|2022-06-08 05:58:20|316.09|313.29|315.96|313.16|316.09|313.29|315.96|313.16|0
1654667920000|2022-06-08 05:58:40|315.83|313.03|315.83|313.03|315.83|313.03|315.83|313.03|0
1654667930000|2022-06-08 05:58:50|315.96|313.16|315.83|313.03|315.96|313.16|315.83|313.03|0
1654667940000|2022-06-08 05:59:00|315.57|312.77|315.57|312.77|315.57|312.77|315.44|312.64|0
1654667960000|2022-06-08 05:59:20|315.31|312.51|315.38|312.58|315.38|312.58|315.18|312.38|0
1654667970000|2022-06-08 05:59:30|315.44|312.64|315.31|312.51|315.44|312.64|315.31|312.51|0
1654667980000|2022-06-08 05:59:40|315.44|312.64|315.31|312.51|315.44|312.64|315.31|312.51|0
1654667990000|2022-06-08 05:59:50|315.38|312.58|315.31|312.51|315.38|312.58|315.18|312.38|0
1654668000000|2022-06-08 06:00:00|315.44|312.64|315.44|312.64|315.44|312.64|315.31|312.51|0
1654668010000|2022-06-08 06:00:10|315.31|312.51|315.44|312.64|315.44|312.64|315.31|312.51|0
1654668020000|2022-06-08 06:00:20|315.51|312.71|315.44|312.64|315.51|312.71|315.44|312.64|0
1654668030000|2022-06-08 06:00:30|315.57|312.77|315.57|312.77|315.7|312.9|315.57|312.77|0
1654668040000|2022-06-08 06:00:40|315.7|312.9|315.83|313.03|315.83|313.03|315.7|312.9|0
1654668050000|2022-06-08 06:00:50|315.96|313.16|315.96|313.16|315.96|313.16|315.96|313.16|0
1654668060000|2022-06-08 06:01:00|315.9|313.1|315.9|313.1|315.9|313.1|315.9|313.1|0
1654668070000|2022-06-08 06:01:10|315.96|313.16|316.09|313.29|316.09|313.29|315.96|313.16|0
1654668080000|2022-06-08 06:01:20|316.16|313.36|316.09|313.29|316.16|313.36|316.09|313.29|0
1654668090000|2022-06-08 06:01:30|316.22|313.42|316.16|313.36|316.22|313.42|316.09|313.29|0
1654668100000|2022-06-08 06:01:40|316.22|313.42|316.09|313.29|316.22|313.42|316.09|313.29|0
1654668110000|2022-06-08 06:01:50|315.96|313.16|315.96|313.16|315.96|313.16|315.96|313.16|0
1654668120000|2022-06-08 06:02:00|315.83|313.03|315.77|312.97|315.83|313.03|315.7|312.9|0
1654668130000|2022-06-08 06:02:10|315.83|313.03|315.44|312.64|315.83|313.03|315.44|312.64|0
1654668140000|2022-06-08 06:02:20|315.31|312.51|315.57|312.77|315.57|312.77|315.31|312.51|0
1654668150000|2022-06-08 06:02:30|315.44|312.64|315.44|312.64|315.44|312.64|315.31|312.51|0
1654668160000|2022-06-08 06:02:40|315.31|312.51|315.44|312.64|315.44|312.64|315.31|312.51|0
1654668180000|2022-06-08 06:03:00|315.31|312.51|315.44|312.64|315.44|312.64|315.31|312.51|0
1654668190000|2022-06-08 06:03:10|315.57|312.77|315.44|312.64|315.57|312.77|315.44|312.64|0
1654668200000|2022-06-08 06:03:20|315.57|312.77|315.7|312.9|315.7|312.9|315.44|312.64|0
1654668210000|2022-06-08 06:03:30|315.57|312.77|315.44|312.64|315.57|312.77|315.44|312.64|0
1654668220000|2022-06-08 06:03:40|315.51|312.71|315.57|312.77|315.57|312.77|315.51|312.71|0
1654668230000|2022-06-08 06:03:50|315.64|312.84|316.09|313.29|316.09|313.29|315.64|312.84|0
1654668240000|2022-06-08 06:04:00|315.96|313.16|316.09|313.29|316.09|313.29|315.96|313.16|0
1654668260000|2022-06-08 06:04:20|316.03|313.23|315.96|313.16|316.03|313.23|315.96|313.16|0
1654668270000|2022-06-08 06:04:30|315.7|312.9|316.22|313.42|316.22|313.42|315.7|312.9|0
1654668280000|2022-06-08 06:04:40|316.16|313.36|315.96|313.16|316.16|313.36|315.96|313.16|0
1654668290000|2022-06-08 06:04:50|316.09|313.29|316.09|313.29|316.16|313.36|316.09|313.29|0
1654668300000|2022-06-08 06:05:00|315.96|313.16|315.64|312.84|315.96|313.16|315.64|312.84|0
1654668310000|2022-06-08 06:05:10|315.57|312.77|315.64|312.84|315.64|312.84|315.57|312.77|0
1654668320000|2022-06-08 06:05:20|315.7|312.9|315.83|313.03|315.83|313.03|315.7|312.9|0
1654668330000|2022-06-08 06:05:30|315.96|313.16|316.09|313.29|316.09|313.29|315.96|313.16|0
1654668340000|2022-06-08 06:05:40|315.96|313.16|316.09|313.29|316.09|313.29|315.96|313.16|0
1654668360000|2022-06-08 06:06:00|315.96|313.16|316.35|313.55|316.35|313.55|315.96|313.16|0
1654668370000|2022-06-08 06:06:10|316.48|313.68|316.61|313.81|316.61|313.81|316.48|313.68|0
1654668380000|2022-06-08 06:06:20|316.48|313.68|316.35|313.55|316.48|313.68|316.35|313.55|0
1654668390000|2022-06-08 06:06:30|316.48|313.68|316.35|313.55|316.48|313.68|316.35|313.55|0
1654668400000|2022-06-08 06:06:40|316.48|313.68|316.22|313.42|316.48|313.68|316.22|313.42|0
1654668410000|2022-06-08 06:06:50|316.35|313.55|316.35|313.55|316.35|313.55|316.35|313.55|0
1654668420000|2022-06-08 06:07:00|316.16|313.36|315.96|313.16|316.16|313.36|315.96|313.16|0
1654668430000|2022-06-08 06:07:10|315.83|313.03|315.7|312.9|315.83|313.03|315.7|312.9|0
1654668440000|2022-06-08 06:07:20|315.83|313.03|315.83|313.03|315.83|313.03|315.83|313.03|0
1654668470000|2022-06-08 06:07:50|315.57|312.77|315.57|312.77|315.57|312.77|315.57|312.77|0
1654668480000|2022-06-08 06:08:00|315.44|312.64|315.5|312.7|315.57|312.77|315.44|312.64|0
1654668490000|2022-06-08 06:08:10|315.44|312.64|315.57|312.77|315.57|312.77|315.44|312.64|0
1654668500000|2022-06-08 06:08:20|315.63|312.83|315.83|313.03|315.83|313.03|315.63|312.83|0
1654668510000|2022-06-08 06:08:30|315.7|312.9|315.7|312.9|315.7|312.9|315.7|312.9|0
1654668520000|2022-06-08 06:08:40|315.83|313.03|316.09|313.29|316.09|313.29|315.83|313.03|0
1654668530000|2022-06-08 06:08:50|315.96|313.16|315.96|313.16|316.09|313.29|315.96|313.16|0
1654668550000|2022-06-08 06:09:10|315.89|313.09|315.76|312.96|315.89|313.09|315.7|312.9|0
1654668560000|2022-06-08 06:09:20|315.7|312.9|315.83|313.03|315.83|313.03|315.7|312.9|0
1654668570000|2022-06-08 06:09:30|315.89|313.09|315.76|312.96|315.96|313.16|315.76|312.96|0
1654668580000|2022-06-08 06:09:40|315.7|312.9|315.7|312.9|315.7|312.9|315.7|312.9|0
1654668590000|2022-06-08 06:09:50|315.76|312.96|315.83|313.03|315.83|313.03|315.7|312.9|0
1654668600000|2022-06-08 06:10:00|315.96|313.16|316.16|313.36|316.16|313.36|315.96|313.16|0
1654668610000|2022-06-08 06:10:10|316.09|313.29|316.16|313.36|316.22|313.42|316.09|313.29|0
1654668620000|2022-06-08 06:10:20|316.22|313.42|316.35|313.55|316.35|313.55|316.22|313.42|0
1654668640000|2022-06-08 06:10:40|316.22|313.42|316.22|313.42|316.22|313.42|316.22|313.42|0
1654668650000|2022-06-08 06:10:50|316.35|313.55|316.35|313.55|316.35|313.55|316.35|313.55|0
1654668660000|2022-06-08 06:11:00|316.48|313.68|316.48|313.68|316.48|313.68|316.35|313.55|0
1654668670000|2022-06-08 06:11:10|316.35|313.55|316.48|313.68|316.48|313.68|316.35|313.55|0
1654668680000|2022-06-08 06:11:20|316.35|313.55|316.61|313.81|316.61|313.81|316.35|313.55|0
1654668690000|2022-06-08 06:11:30|316.55|313.75|316.55|313.75|316.61|313.81|316.55|313.75|0
1654668700000|2022-06-08 06:11:40|316.48|313.68|316.74|313.94|316.74|313.94|316.35|313.55|0
1654668710000|2022-06-08 06:11:50|316.81|314.01|317|314.2|317|314.2|316.81|314.01|0
1654668720000|2022-06-08 06:12:00|316.87|314.07|316.74|313.94|316.87|314.07|316.74|313.94|0
1654668730000|2022-06-08 06:12:10|316.61|313.81|316.61|313.81|316.87|314.07|316.61|313.81|0
1654668740000|2022-06-08 06:12:20|316.48|313.68|316.48|313.68|316.61|313.81|316.48|313.68|0
1654668750000|2022-06-08 06:12:30|316.55|313.75|316.55|313.75|316.61|313.81|316.48|313.68|0
1654668760000|2022-06-08 06:12:40|316.35|313.55|316.35|313.55|316.48|313.68|316.35|313.55|0
1654668770000|2022-06-08 06:12:50|316.48|313.68|316.35|313.55|316.48|313.68|316.35|313.55|0
1654668780000|2022-06-08 06:13:00|316.22|313.42|316.22|313.42|316.22|313.42|316.22|313.42|0
1654668790000|2022-06-08 06:13:10|316.35|313.55|316.68|313.88|316.74|313.94|316.35|313.55|0
1654668800000|2022-06-08 06:13:20|316.74|313.94|316.74|313.94|316.74|313.94|316.61|313.81|0
1654668810000|2022-06-08 06:13:30|316.68|313.88|316.74|313.94|316.74|313.94|316.61|313.81|0
1654668820000|2022-06-08 06:13:40|316.68|313.88|316.68|313.88|316.68|313.88|316.68|313.88|0
1654668840000|2022-06-08 06:14:00|316.61|313.81|316.61|313.81|316.61|313.81|316.61|313.81|0
1654668850000|2022-06-08 06:14:10|316.74|313.94|316.87|314.07|316.87|314.07|316.74|313.94|0
1654668860000|2022-06-08 06:14:20|317|314.2|316.87|314.07|317|314.2|316.87|314.07|0
1654668870000|2022-06-08 06:14:30|316.94|314.14|316.87|314.07|316.94|314.14|316.87|314.07|0
1654668880000|2022-06-08 06:14:40|317|314.2|316.87|314.07|317|314.2|316.87|314.07|0
1654668890000|2022-06-08 06:14:50|316.94|314.14|317|314.2|317|314.2|316.94|314.14|0
1654668900000|2022-06-08 06:15:00|317.07|314.27|317|314.2|317.13|314.33|317|314.2|0
1654668910000|2022-06-08 06:15:10|316.87|314.07|316.87|314.07|316.87|314.07|316.87|314.07|0
1654668920000|2022-06-08 06:15:20|316.74|313.94|316.74|313.94|316.74|313.94|316.74|313.94|0
1654668930000|2022-06-08 06:15:30|316.87|314.07|317|314.2|317|314.2|316.81|314.01|0
1654668940000|2022-06-08 06:15:40|317.13|314.33|317.26|314.46|317.26|314.46|317.13|314.33|0
1654668950000|2022-06-08 06:15:50|317.13|314.33|317.39|314.59|317.39|314.59|317.13|314.33|0
1654668960000|2022-06-08 06:16:00|317.26|314.46|317.26|314.46|317.33|314.53|317.26|314.46|0
1654668970000|2022-06-08 06:16:10|317.39|314.59|317.39|314.59|317.52|314.72|317.39|314.59|0
1654668980000|2022-06-08 06:16:20|317.26|314.46|317.13|314.33|317.26|314.46|317.13|314.33|0
1654668990000|2022-06-08 06:16:30|316.74|313.94|316.54|313.74|316.74|313.94|316.54|313.74|0
1654669000000|2022-06-08 06:16:40|316.61|313.81|316.48|313.68|316.61|313.81|316.48|313.68|0
1654669010000|2022-06-08 06:16:50|316.61|313.81|316.74|313.94|316.74|313.94|316.61|313.81|0
1654669020000|2022-06-08 06:17:00|316.61|313.81|316.61|313.81|316.74|313.94|316.61|313.81|0
1654669040000|2022-06-08 06:17:20|316.67|313.87|316.74|313.94|316.74|313.94|316.67|313.87|0
1654669050000|2022-06-08 06:17:30|316.48|313.68|316.61|313.81|316.61|313.81|316.48|313.68|0
1654669060000|2022-06-08 06:17:40|316.48|313.68|316.61|313.81|316.61|313.81|316.48|313.68|0
1654669070000|2022-06-08 06:17:50|316.48|313.68|316.48|313.68|316.48|313.68|316.48|313.68|0
1654669080000|2022-06-08 06:18:00|316.61|313.81|316.74|313.94|316.74|313.94|316.61|313.81|0
1654669100000|2022-06-08 06:18:20|316.67|313.87|316.61|313.81|316.67|313.87|316.61|313.81|0
1654669110000|2022-06-08 06:18:30|316.67|313.87|316.67|313.87|316.67|313.87|316.67|313.87|0
1654669120000|2022-06-08 06:18:40|316.74|313.94|316.74|313.94|316.74|313.94|316.74|313.94|0
1654669130000|2022-06-08 06:18:50|316.67|313.87|316.74|313.94|316.74|313.94|316.67|313.87|0
1654669150000|2022-06-08 06:19:10|316.6|313.8|316.47|313.67|316.6|313.8|316.47|313.67|0
1654669170000|2022-06-08 06:19:30|316.54|313.74|316.47|313.67|316.6|313.8|316.47|313.67|0
1654669190000|2022-06-08 06:19:50|316.54|313.74|316.47|313.67|316.6|313.8|316.47|313.67|0
1654669200000|2022-06-08 06:20:00|316.41|313.61|316.54|313.74|316.54|313.74|316.41|313.61|0
1654669210000|2022-06-08 06:20:10|316.47|313.67|316.6|313.8|316.6|313.8|316.47|313.67|0
1654669230000|2022-06-08 06:20:30|316.47|313.67|316.47|313.67|316.47|313.67|316.47|313.67|0
1654669240000|2022-06-08 06:20:40|316.34|313.54|316.21|313.41|316.34|313.54|316.21|313.41|0
1654669250000|2022-06-08 06:20:50|316.47|313.67|316.34|313.54|316.47|313.67|316.28|313.48|0
1654669260000|2022-06-08 06:21:00|316.47|313.67|316.47|313.67|316.47|313.67|316.47|313.67|0
1654669280000|2022-06-08 06:21:20|316.21|313.41|316.08|313.28|316.21|313.41|316.08|313.28|0
1654669290000|2022-06-08 06:21:30|315.95|313.15|316.08|313.28|316.08|313.28|315.95|313.15|0
1654669300000|2022-06-08 06:21:40|315.95|313.15|315.82|313.02|316.02|313.22|315.82|313.02|0
1654669310000|2022-06-08 06:21:50|315.56|312.76|315.56|312.76|315.69|312.89|315.56|312.76|0
1654669320000|2022-06-08 06:22:00|315.43|312.63|315.3|312.5|315.43|312.63|315.3|312.5|0
1654669350000|2022-06-08 06:22:30|315.43|312.63|315.3|312.5|315.43|312.63|315.3|312.5|0
1654669360000|2022-06-08 06:22:40|314.91|312.11|314.65|311.85|314.91|312.11|314.65|311.85|0
1654669370000|2022-06-08 06:22:50|314.59|311.79|314.65|311.85|314.65|311.85|314.59|311.79|0
1654669380000|2022-06-08 06:23:00|314.78|311.98|314.65|311.85|314.78|311.98|314.65|311.85|0
1654669390000|2022-06-08 06:23:10|314.52|311.72|314.39|311.59|314.52|311.72|314.39|311.59|0
1654669400000|2022-06-08 06:23:20|314.26|311.46|314.39|311.59|314.39|311.59|314.26|311.46|0
1654669410000|2022-06-08 06:23:30|314.52|311.72|314.52|311.72|314.52|311.72|314.46|311.66|0
1654669420000|2022-06-08 06:23:40|314.78|311.98|314.52|311.72|314.78|311.98|314.52|311.72|0
1654669440000|2022-06-08 06:24:00|314.39|311.59|314.52|311.72|314.52|311.72|314.39|311.59|0
1654669450000|2022-06-08 06:24:10|314.39|311.59|314.26|311.46|314.39|311.59|314.13|311.33|0
1654669460000|2022-06-08 06:24:20|314.2|311.4|314.26|311.46|314.26|311.46|314.13|311.33|0
1654669470000|2022-06-08 06:24:30|314.13|311.33|314.2|311.4|314.26|311.46|314.13|311.33|0
1654669480000|2022-06-08 06:24:40|314.13|311.33|314.13|311.33|314.13|311.33|314.13|311.33|0
1654669490000|2022-06-08 06:24:50|314.07|311.27|314.13|311.33|314.13|311.33|314|311.2|0
1654669500000|2022-06-08 06:25:00|314.26|311.46|314.39|311.59|314.39|311.59|314.26|311.46|0
1654669510000|2022-06-08 06:25:10|314.52|311.72|314.52|311.72|314.52|311.72|314.52|311.72|0
1654669520000|2022-06-08 06:25:20|314.59|311.79|314.26|311.46|314.65|311.85|314.26|311.46|0
1654669530000|2022-06-08 06:25:30|314.13|311.33|314.13|311.33|314.13|311.33|314.13|311.33|0
1654669540000|2022-06-08 06:25:40|314.26|311.46|313.81|311.01|314.26|311.46|313.74|310.94|0
1654669550000|2022-06-08 06:25:50|313.87|311.07|313.87|311.07|313.87|311.07|313.87|311.07|0
1654669560000|2022-06-08 06:26:00|314|311.2|314|311.2|314.13|311.33|314|311.2|0
1654669570000|2022-06-08 06:26:10|314.13|311.33|314.13|311.33|314.13|311.33|314.07|311.27|0
1654669580000|2022-06-08 06:26:20|314.26|311.46|314.26|311.46|314.26|311.46|314.26|311.46|0
1654669590000|2022-06-08 06:26:30|314.13|311.33|314.07|311.27|314.13|311.33|314.07|311.27|0
1654669600000|2022-06-08 06:26:40|314|311.2|314.39|311.59|314.39|311.59|314|311.2|0
1654669610000|2022-06-08 06:26:50|314.52|311.72|314.39|311.59|314.52|311.72|314.39|311.59|0
1654669620000|2022-06-08 06:27:00|314.52|311.72|314.39|311.59|314.52|311.72|314.39|311.59|0
1654669630000|2022-06-08 06:27:10|314.32|311.52|314.19|311.39|314.32|311.52|314.13|311.33|0
1654669640000|2022-06-08 06:27:20|314.26|311.46|314.39|311.59|314.39|311.59|314.26|311.46|0
1654669650000|2022-06-08 06:27:30|314.26|311.46|314.39|311.59|314.39|311.59|314.26|311.46|0
1654669670000|2022-06-08 06:27:50|314.45|311.65|314.39|311.59|314.45|311.65|314.39|311.59|0
1654669680000|2022-06-08 06:28:00|314.45|311.65|314.45|311.65|314.45|311.65|314.39|311.59|0
1654669690000|2022-06-08 06:28:10|314.52|311.72|314.52|311.72|314.52|311.72|314.52|311.72|0
1654669700000|2022-06-08 06:28:20|314.45|311.65|314.52|311.72|314.52|311.72|314.45|311.65|0
1654669720000|2022-06-08 06:28:40|314.39|311.59|314.39|311.59|314.39|311.59|314.32|311.52|0
1654669730000|2022-06-08 06:28:50|314.45|311.65|314.45|311.65|314.45|311.65|314.39|311.59|0
1654669740000|2022-06-08 06:29:00|314.52|311.72|314.39|311.59|314.52|311.72|314.39|311.59|0
1654669750000|2022-06-08 06:29:10|314.45|311.65|314.52|311.72|314.52|311.72|314.45|311.65|0
1654669760000|2022-06-08 06:29:20|314.65|311.85|314.78|311.98|314.78|311.98|314.65|311.85|0
1654669770000|2022-06-08 06:29:30|314.84|312.04|314.91|312.11|314.91|312.11|314.84|312.04|0
1654669780000|2022-06-08 06:29:40|314.78|311.98|314.78|311.98|314.91|312.11|314.78|311.98|0
1654669790000|2022-06-08 06:29:50|314.58|311.78|314.65|311.85|314.78|311.98|314.58|311.78|0
1654669800000|2022-06-08 06:30:00|314.52|311.72|314.52|311.72|314.65|311.85|314.52|311.72|0
1654669810000|2022-06-08 06:30:10|314.26|311.46|314.26|311.46|314.26|311.46|314.13|311.33|0
1654669820000|2022-06-08 06:30:20|314.39|311.59|314.39|311.59|314.39|311.59|314.26|311.46|0
1654669830000|2022-06-08 06:30:30|314.13|311.33|314.13|311.33|314.13|311.33|314|311.2|0
1654669840000|2022-06-08 06:30:40|314|311.2|314|311.2|314|311.2|314|311.2|0
1654669850000|2022-06-08 06:30:50|314.13|311.33|313.74|310.94|314.13|311.33|313.74|310.94|0
1654669860000|2022-06-08 06:31:00|313.87|311.07|313.87|311.07|313.87|311.07|313.87|311.07|0
1654669870000|2022-06-08 06:31:10|314|311.2|314|311.2|314.13|311.33|314|311.2|0
1654669880000|2022-06-08 06:31:20|313.87|311.07|314|311.2|314|311.2|313.87|311.07|0
1654669890000|2022-06-08 06:31:30|313.87|311.07|313.61|310.81|313.87|311.07|313.61|310.81|0
1654669900000|2022-06-08 06:31:40|313.48|310.68|313.48|310.68|313.48|310.68|313.48|310.68|0
1654669910000|2022-06-08 06:31:50|313.61|310.81|313.54|310.74|313.61|310.81|313.54|310.74|0
1654669920000|2022-06-08 06:32:00|313.48|310.68|313.35|310.55|313.61|310.81|313.35|310.55|0
1654669930000|2022-06-08 06:32:10|313.22|310.42|313.35|310.55|313.35|310.55|313.22|310.42|0
1654669940000|2022-06-08 06:32:20|313.22|310.42|313.22|310.42|313.22|310.42|313.22|310.42|0
1654669950000|2022-06-08 06:32:30|313.35|310.55|313.48|310.68|313.48|310.68|313.35|310.55|0
1654669960000|2022-06-08 06:32:40|313.54|310.74|313.61|310.81|313.61|310.81|313.48|310.68|0
1654669970000|2022-06-08 06:32:50|313.74|310.94|313.74|310.94|313.74|310.94|313.74|310.94|0
1654669980000|2022-06-08 06:33:00|313.67|310.87|313.74|310.94|313.8|311|313.61|310.81|0
1654669990000|2022-06-08 06:33:10|313.67|310.87|313.86|311.06|313.86|311.06|313.67|310.87|0
1654670000000|2022-06-08 06:33:20|313.99|311.19|313.99|311.19|313.99|311.19|313.99|311.19|0
1654670010000|2022-06-08 06:33:30|314.25|311.45|314.19|311.39|314.25|311.45|314.12|311.32|0
1654670020000|2022-06-08 06:33:40|314.06|311.26|313.99|311.19|314.06|311.26|313.99|311.19|0
1654670030000|2022-06-08 06:33:50|313.86|311.06|313.99|311.19|314.12|311.32|313.86|311.06|0
1654670040000|2022-06-08 06:34:00|313.86|311.06|313.99|311.19|313.99|311.19|313.8|311|0
1654670050000|2022-06-08 06:34:10|313.86|311.06|313.86|311.06|313.86|311.06|313.86|311.06|0
1654670060000|2022-06-08 06:34:20|313.48|310.68|313.6|310.8|313.73|310.93|313.48|310.68|0
1654670070000|2022-06-08 06:34:30|313.48|310.68|313.6|310.8|313.6|310.8|313.48|310.68|0
1654670080000|2022-06-08 06:34:40|313.48|310.68|313.6|310.8|313.6|310.8|313.48|310.68|0
1654670090000|2022-06-08 06:34:50|313.48|310.68|313.6|310.8|313.6|310.8|313.47|310.67|0
1654670100000|2022-06-08 06:35:00|313.67|310.87|313.6|310.8|313.67|310.87|313.6|310.8|0
1654670110000|2022-06-08 06:35:10|313.73|310.93|313.86|311.06|313.86|311.06|313.73|310.93|0
1654670120000|2022-06-08 06:35:20|313.73|310.93|313.8|311|313.86|311.06|313.73|310.93|0
1654670130000|2022-06-08 06:35:30|313.86|311.06|313.86|311.06|313.86|311.06|313.73|310.93|0
1654670140000|2022-06-08 06:35:40|313.8|311|313.86|311.06|313.86|311.06|313.8|311|0
1654670150000|2022-06-08 06:35:50|313.93|311.13|313.93|311.13|313.93|311.13|313.93|311.13|0
1654670160000|2022-06-08 06:36:00|313.99|311.19|313.93|311.13|313.99|311.19|313.93|311.13|0
1654670170000|2022-06-08 06:36:10|313.99|311.19|313.73|310.93|313.99|311.19|313.73|310.93|0
1654670180000|2022-06-08 06:36:20|313.8|311|313.86|311.06|313.86|311.06|313.73|310.93|0
1654670190000|2022-06-08 06:36:30|313.8|311|313.86|311.06|313.86|311.06|313.8|311|0
1654670200000|2022-06-08 06:36:40|313.99|311.19|313.8|311|313.99|311.19|313.8|311|0
1654670210000|2022-06-08 06:36:50|313.67|310.87|313.73|310.93|313.73|310.93|313.67|310.87|0
1654670220000|2022-06-08 06:37:00|313.6|310.8|313.6|310.8|313.6|310.8|313.6|310.8|0
1654670230000|2022-06-08 06:37:10|313.73|310.93|313.6|310.8|313.73|310.93|313.6|310.8|0
1654670250000|2022-06-08 06:37:30|313.73|310.93|313.73|310.93|313.73|310.93|313.73|310.93|0
1654670260000|2022-06-08 06:37:40|313.86|311.06|313.99|311.19|313.99|311.19|313.86|311.06|0
1654670270000|2022-06-08 06:37:50|314.12|311.32|313.99|311.19|314.12|311.32|313.99|311.19|0
1654670280000|2022-06-08 06:38:00|314.12|311.32|314.12|311.32|314.25|311.45|314.12|311.32|0
1654670290000|2022-06-08 06:38:10|314.19|311.39|314.12|311.32|314.19|311.39|314.12|311.32|0
1654670300000|2022-06-08 06:38:20|314.25|311.45|314.12|311.32|314.25|311.45|314.12|311.32|0
1654670310000|2022-06-08 06:38:30|313.99|311.19|313.86|311.06|313.99|311.19|313.86|311.06|0
1654670330000|2022-06-08 06:38:50|313.73|310.93|313.73|310.93|313.73|310.93|313.73|310.93|0
1654670350000|2022-06-08 06:39:10|313.86|311.06|313.99|311.19|313.99|311.19|313.86|311.06|0
1654670370000|2022-06-08 06:39:30|314.06|311.26|313.99|311.19|314.06|311.26|313.99|311.19|0
1654670380000|2022-06-08 06:39:40|314.12|311.32|314.25|311.45|314.25|311.45|314.12|311.32|0
1654670390000|2022-06-08 06:39:50|314.19|311.39|314.19|311.39|314.25|311.45|314.19|311.39|0
1654670400000|2022-06-08 06:40:00|314.25|311.45|314.25|311.45|314.25|311.45|314.25|311.45|0
1654670410000|2022-06-08 06:40:10|314.38|311.58|314.32|311.52|314.38|311.58|314.32|311.52|0
1654670420000|2022-06-08 06:40:20|314.25|311.45|314.38|311.58|314.38|311.58|314.25|311.45|0
1654670430000|2022-06-08 06:40:30|314.25|311.45|314.51|311.71|314.51|311.71|314.12|311.32|0
1654670440000|2022-06-08 06:40:40|314.58|311.78|314.51|311.71|314.64|311.84|314.51|311.71|0
1654670450000|2022-06-08 06:40:50|314.38|311.58|314.25|311.45|314.38|311.58|314.25|311.45|0
1654670460000|2022-06-08 06:41:00|314.19|311.39|313.99|311.19|314.25|311.45|313.99|311.19|0
1654670470000|2022-06-08 06:41:10|314.06|311.26|314.51|311.71|314.51|311.71|314.06|311.26|0
1654670480000|2022-06-08 06:41:20|314.64|311.84|314.51|311.71|314.64|311.84|314.51|311.71|0
1654670490000|2022-06-08 06:41:30|314.38|311.58|314.51|311.71|314.51|311.71|314.38|311.58|0
1654670500000|2022-06-08 06:41:40|314.64|311.84|314.64|311.84|314.64|311.84|314.51|311.71|0
1654670510000|2022-06-08 06:41:50|314.51|311.71|314.51|311.71|314.51|311.71|314.51|311.71|0
1654670520000|2022-06-08 06:42:00|314.38|311.58|314.58|311.78|314.58|311.78|314.38|311.58|0
1654670530000|2022-06-08 06:42:10|314.38|311.58|314.51|311.71|314.51|311.71|314.38|311.58|0
1654670540000|2022-06-08 06:42:20|314.45|311.65|314.25|311.45|314.45|311.65|314.25|311.45|0
1654670550000|2022-06-08 06:42:30|314.12|311.32|314.12|311.32|314.12|311.32|314.12|311.32|0
1654670560000|2022-06-08 06:42:40|313.99|311.19|314.06|311.26|314.06|311.26|313.99|311.19|0
1654670570000|2022-06-08 06:42:50|314.25|311.45|314.12|311.32|314.25|311.45|313.99|311.19|0
1654670580000|2022-06-08 06:43:00|313.99|311.19|313.99|311.19|313.99|311.19|313.86|311.06|0
1654670590000|2022-06-08 06:43:10|314.12|311.32|314.25|311.45|314.25|311.45|313.99|311.19|0
1654670600000|2022-06-08 06:43:20|314.38|311.58|314.45|311.65|314.51|311.71|314.38|311.58|0
1654670610000|2022-06-08 06:43:30|314.38|311.58|314.51|311.71|314.64|311.84|314.38|311.58|0
1654670620000|2022-06-08 06:43:40|314.64|311.84|314.77|311.97|314.84|312.04|314.64|311.84|0
1654670630000|2022-06-08 06:43:50|314.9|312.1|314.9|312.1|314.9|312.1|314.9|312.1|0
1654670640000|2022-06-08 06:44:00|314.77|311.97|315.03|312.23|315.03|312.23|314.77|311.97|0
1654670650000|2022-06-08 06:44:10|314.9|312.1|314.9|312.1|314.9|312.1|314.84|312.04|0
1654670660000|2022-06-08 06:44:20|314.84|312.04|314.77|311.97|314.9|312.1|314.77|311.97|0
1654670670000|2022-06-08 06:44:30|314.9|312.1|314.84|312.04|314.9|312.1|314.84|312.04|0
1654670680000|2022-06-08 06:44:40|314.9|312.1|314.84|312.04|314.9|312.1|314.77|311.97|0
1654670690000|2022-06-08 06:44:50|314.77|311.97|314.77|311.97|314.77|311.97|314.77|311.97|0
1654670700000|2022-06-08 06:45:00|315.03|312.23|314.9|312.1|315.03|312.23|314.9|312.1|0
1654670710000|2022-06-08 06:45:10|314.84|312.04|314.9|312.1|314.9|312.1|314.84|312.04|0
1654670720000|2022-06-08 06:45:20|314.77|311.97|314.9|312.1|314.9|312.1|314.77|311.97|0
1654670730000|2022-06-08 06:45:30|314.77|311.97|314.9|312.1|314.9|312.1|314.77|311.97|0
1654670740000|2022-06-08 06:45:40|314.84|312.04|314.77|311.97|314.84|312.04|314.77|311.97|0
1654670760000|2022-06-08 06:46:00|314.9|312.1|314.77|311.97|314.9|312.1|314.77|311.97|0
1654670800000|2022-06-08 06:46:40|314.9|312.1|314.9|312.1|314.9|312.1|314.9|312.1|0
1654670820000|2022-06-08 06:47:00|315.03|312.23|315.03|312.23|315.03|312.23|315.03|312.23|0
1654670830000|2022-06-08 06:47:10|315.16|312.36|315.29|312.49|315.29|312.49|315.16|312.36|0
1654670840000|2022-06-08 06:47:20|315.03|312.23|315.03|312.23|315.03|312.23|315.03|312.23|0
1654670850000|2022-06-08 06:47:30|314.9|312.1|314.77|311.97|314.9|312.1|314.77|311.97|0
1654670860000|2022-06-08 06:47:40|314.9|312.1|314.77|311.97|314.9|312.1|314.77|311.97|0
1654670870000|2022-06-08 06:47:50|314.9|312.1|315.03|312.23|315.03|312.23|314.9|312.1|0
1654670880000|2022-06-08 06:48:00|315.09|312.29|315.09|312.29|315.09|312.29|315.09|312.29|0
1654670890000|2022-06-08 06:48:10|315.16|312.36|315.22|312.42|315.22|312.42|315.16|312.36|0
1654670900000|2022-06-08 06:48:20|315.16|312.36|315.16|312.36|315.22|312.42|315.16|312.36|0
1654670910000|2022-06-08 06:48:30|315.03|312.23|315.03|312.23|315.03|312.23|315.03|312.23|0
1654670920000|2022-06-08 06:48:40|315.16|312.36|315.03|312.23|315.16|312.36|315.03|312.23|0
1654670930000|2022-06-08 06:48:50|314.9|312.1|314.77|311.97|314.9|312.1|314.77|311.97|0
1654670940000|2022-06-08 06:49:00|314.83|312.03|314.83|312.03|314.83|312.03|314.77|311.97|0
1654670950000|2022-06-08 06:49:10|314.77|311.97|314.77|311.97|314.83|312.03|314.77|311.97|0
1654670960000|2022-06-08 06:49:20|314.83|312.03|315.03|312.23|315.03|312.23|314.83|312.03|0
1654670980000|2022-06-08 06:49:40|315.16|312.36|315.16|312.36|315.16|312.36|315.16|312.36|0
1654670990000|2022-06-08 06:49:50|315.29|312.49|315.29|312.49|315.29|312.49|315.29|312.49|0
1654671000000|2022-06-08 06:50:00|315.16|312.36|315.16|312.36|315.16|312.36|315.03|312.23|0
1654671010000|2022-06-08 06:50:10|315.03|312.23|315.03|312.23|315.03|312.23|315.03|312.23|0
1654671020000|2022-06-08 06:50:20|314.96|312.16|314.9|312.1|314.96|312.16|314.77|311.97|0
1654671030000|2022-06-08 06:50:30|314.77|311.97|314.77|311.97|314.77|311.97|314.77|311.97|0
1654671040000|2022-06-08 06:50:40|314.9|312.1|314.83|312.03|314.9|312.1|314.83|312.03|0
1654671050000|2022-06-08 06:50:50|314.9|312.1|314.9|312.1|314.9|312.1|314.9|312.1|0
1654671060000|2022-06-08 06:51:00|314.96|312.16|315.03|312.23|315.03|312.23|314.96|312.16|0
1654671070000|2022-06-08 06:51:10|314.9|312.1|314.9|312.1|314.9|312.1|314.9|312.1|0
1654671080000|2022-06-08 06:51:20|314.83|312.03|314.9|312.1|314.9|312.1|314.83|312.03|0
1654671090000|2022-06-08 06:51:30|314.77|311.97|314.77|311.97|314.77|311.97|314.77|311.97|0
1654671110000|2022-06-08 06:51:50|315.03|312.23|315.03|312.23|315.03|312.23|315.03|312.23|0
1654671120000|2022-06-08 06:52:00|315.16|312.36|315.16|312.36|315.16|312.36|315.16|312.36|0
1654671130000|2022-06-08 06:52:10|315.29|312.49|315.29|312.49|315.29|312.49|315.29|312.49|0
1654671140000|2022-06-08 06:52:20|315.42|312.62|315.42|312.62|315.42|312.62|315.42|312.62|0
1654671150000|2022-06-08 06:52:30|315.29|312.49|315.29|312.49|315.29|312.49|315.29|312.49|0
1654671160000|2022-06-08 06:52:40|315.16|312.36|315.55|312.75|315.55|312.75|315.16|312.36|0
1654671170000|2022-06-08 06:52:50|315.81|313.01|315.68|312.88|315.81|313.01|315.55|312.75|0
1654671180000|2022-06-08 06:53:00|315.81|313.01|315.81|313.01|315.81|313.01|315.81|313.01|0
1654671190000|2022-06-08 06:53:10|315.68|312.88|315.68|312.88|315.68|312.88|315.68|312.88|0
1654671200000|2022-06-08 06:53:20|315.81|313.01|315.81|313.01|315.94|313.14|315.81|313.01|0
1654671220000|2022-06-08 06:53:40|315.68|312.88|315.68|312.88|315.68|312.88|315.68|312.88|0
1654671240000|2022-06-08 06:54:00|315.81|313.01|315.81|313.01|315.81|313.01|315.81|313.01|0
1654671250000|2022-06-08 06:54:10|315.94|313.14|315.94|313.14|315.94|313.14|315.94|313.14|0
1654671260000|2022-06-08 06:54:20|316.07|313.27|316|313.2|316.07|313.27|316|313.2|0
1654671270000|2022-06-08 06:54:30|316.07|313.27|316.07|313.27|316.07|313.27|316.07|313.27|0
1654671280000|2022-06-08 06:54:40|316.2|313.4|316.33|313.53|316.33|313.53|316.2|313.4|0
1654671290000|2022-06-08 06:54:50|316.2|313.4|316.33|313.53|316.33|313.53|316.2|313.4|0
1654671300000|2022-06-08 06:55:00|316.46|313.66|316.33|313.53|316.46|313.66|316.33|313.53|0
1654671310000|2022-06-08 06:55:10|316.46|313.66|316.46|313.66|316.46|313.66|316.46|313.66|0
1654671320000|2022-06-08 06:55:20|316.39|313.59|316.33|313.53|316.39|313.59|316.33|313.53|0
1654671330000|2022-06-08 06:55:30|316.2|313.4|316.2|313.4|316.26|313.46|316.2|313.4|0
1654671340000|2022-06-08 06:55:40|316.07|313.27|315.8|313|316.07|313.27|315.8|313|0
1654671350000|2022-06-08 06:55:50|315.74|312.94|315.54|312.74|315.74|312.94|315.54|312.74|0
1654671360000|2022-06-08 06:56:00|315.41|312.61|315.41|312.61|315.41|312.61|315.35|312.55|0
1654671370000|2022-06-08 06:56:10|315.54|312.74|315.54|312.74|315.54|312.74|315.54|312.74|0
1654671380000|2022-06-08 06:56:20|315.41|312.61|315.41|312.61|315.54|312.74|315.41|312.61|0
1654671390000|2022-06-08 06:56:30|315.15|312.35|315.15|312.35|315.15|312.35|315.15|312.35|0
1654671400000|2022-06-08 06:56:40|315.28|312.48|315.54|312.74|315.54|312.74|315.28|312.48|0
1654671410000|2022-06-08 06:56:50|315.67|312.87|315.67|312.87|315.67|312.87|315.54|312.74|0
1654671420000|2022-06-08 06:57:00|315.61|312.81|315.67|312.87|315.67|312.87|315.61|312.81|0
1654671430000|2022-06-08 06:57:10|315.8|313|315.8|313|315.8|313|315.67|312.87|0
1654671440000|2022-06-08 06:57:20|315.67|312.87|315.8|313|315.8|313|315.67|312.87|0
1654671450000|2022-06-08 06:57:30|315.67|312.87|315.8|313|315.8|313|315.67|312.87|0
1654671460000|2022-06-08 06:57:40|315.67|312.87|315.67|312.87|315.67|312.87|315.67|312.87|0
1654671470000|2022-06-08 06:57:50|315.8|313|315.8|313|315.8|313|315.8|313|0
1654671480000|2022-06-08 06:58:00|315.67|312.87|315.67|312.87|315.87|313.07|315.67|312.87|0
1654671490000|2022-06-08 06:58:10|315.54|312.74|315.48|312.68|315.54|312.74|315.48|312.68|0
1654671500000|2022-06-08 06:58:20|315.54|312.74|315.41|312.61|315.54|312.74|315.41|312.61|0
1654671510000|2022-06-08 06:58:30|315.28|312.48|315.15|312.35|315.35|312.55|315.15|312.35|0
1654671530000|2022-06-08 06:58:50|315.28|312.48|315.28|312.48|315.28|312.48|315.28|312.48|0
1654671540000|2022-06-08 06:59:00|315.35|312.55|315.41|312.61|315.41|312.61|315.35|312.55|0
1654671550000|2022-06-08 06:59:10|315.54|312.74|315.54|312.74|315.54|312.74|315.54|312.74|0
1654671560000|2022-06-08 06:59:20|315.48|312.68|315.41|312.61|315.54|312.74|315.41|312.61|0
1654671570000|2022-06-08 06:59:30|315.35|312.55|315.28|312.48|315.35|312.55|315.28|312.48|0
1654671580000|2022-06-08 06:59:40|315.22|312.42|315.22|312.42|315.22|312.42|315.15|312.35|0
1654671590000|2022-06-08 06:59:50|315.15|312.35|315.02|312.22|315.15|312.35|315.02|312.22|0
1654671600000|2022-06-08 07:00:00|315.54|312.74|315.41|312.61|315.61|312.81|315.41|312.61|0
1654671610000|2022-06-08 07:00:10|315.28|312.48|315.8|313|315.8|313|315.28|312.48|0
1654671620000|2022-06-08 07:00:20|315.87|313.07|315.93|313.13|315.93|313.13|315.74|312.94|0
1654671630000|2022-06-08 07:00:30|315.8|313|315.67|312.87|315.8|313|315.67|312.87|0
1654671640000|2022-06-08 07:00:40|315.8|313|315.67|312.87|315.8|313|315.67|312.87|0
1654671650000|2022-06-08 07:00:50|315.8|313|316.32|313.52|316.32|313.52|315.8|313|0
1654671660000|2022-06-08 07:01:00|316.45|313.65|316.72|313.92|316.72|313.92|316.45|313.65|0
1654671670000|2022-06-08 07:01:10|316.58|313.78|316.45|313.65|316.72|313.92|316.45|313.65|0
1654671680000|2022-06-08 07:01:20|316.32|313.52|316.19|313.39|316.39|313.59|316.19|313.39|0
1654671690000|2022-06-08 07:01:30|316.32|313.52|316.72|313.92|316.72|313.92|316.32|313.52|0
1654671700000|2022-06-08 07:01:40|316.58|313.78|316.72|313.92|316.72|313.92|316.58|313.78|0
1654671710000|2022-06-08 07:01:50|316.58|313.78|316.72|313.92|316.72|313.92|316.45|313.65|0
1654671720000|2022-06-08 07:02:00|316.85|314.05|316.71|313.91|316.85|314.05|316.71|313.91|0
1654671730000|2022-06-08 07:02:10|316.58|313.78|316.45|313.65|316.58|313.78|316.45|313.65|0
1654671740000|2022-06-08 07:02:20|316.32|313.52|316.06|313.26|316.32|313.52|316.06|313.26|0
1654671750000|2022-06-08 07:02:30|316.19|313.39|316.58|313.78|316.58|313.78|316.19|313.39|0
1654671760000|2022-06-08 07:02:40|316.85|314.05|316.98|314.18|316.98|314.18|316.78|313.98|0
1654671770000|2022-06-08 07:02:50|316.85|314.05|317.11|314.31|317.24|314.44|316.85|314.05|0
1654671780000|2022-06-08 07:03:00|317.37|314.57|317.24|314.44|317.5|314.7|317.24|314.44|0
1654671790000|2022-06-08 07:03:10|317.37|314.57|317.37|314.57|317.37|314.57|317.24|314.44|0
1654671800000|2022-06-08 07:03:20|317.24|314.44|317.5|314.7|317.5|314.7|317.24|314.44|0
1654671810000|2022-06-08 07:03:30|317.89|315.09|318.02|315.22|318.02|315.22|317.89|315.09|0
1654671820000|2022-06-08 07:03:40|317.89|315.09|317.76|314.96|317.89|315.09|317.76|314.96|0
1654671830000|2022-06-08 07:03:50|317.63|314.83|317.63|314.83|317.63|314.83|317.5|314.7|0
1654671840000|2022-06-08 07:04:00|317.5|314.7|317.89|315.09|317.89|315.09|317.5|314.7|0
1654671850000|2022-06-08 07:04:10|318.02|315.22|318.15|315.35|318.15|315.35|318.02|315.22|0
1654671860000|2022-06-08 07:04:20|318.02|315.22|317.63|314.83|318.02|315.22|317.63|314.83|0
1654671870000|2022-06-08 07:04:30|317.5|314.7|317.76|314.96|317.76|314.96|317.5|314.7|0
1654671880000|2022-06-08 07:04:40|317.63|314.83|317.44|314.64|317.63|314.83|317.44|314.64|0
1654671890000|2022-06-08 07:04:50|317.5|314.7|317.76|314.96|317.76|314.96|317.5|314.7|0
1654671900000|2022-06-08 07:05:00|317.5|315.1|317.76|315.36|317.95|315.55|317.5|315.1|0
1654671910000|2022-06-08 07:05:10|317.56|315.16|317.69|315.29|317.82|315.42|317.56|315.16|0
1654671920000|2022-06-08 07:05:20|317.56|315.16|317.56|315.16|317.56|315.16|317.56|315.16|0
1654671930000|2022-06-08 07:05:30|317.82|315.42|317.63|315.23|317.82|315.42|317.63|315.23|0
1654671940000|2022-06-08 07:05:40|317.43|315.03|317.69|315.29|317.69|315.29|317.37|314.97|0
1654671950000|2022-06-08 07:05:50|317.56|315.16|317.69|315.29|317.69|315.29|317.56|315.16|0
1654671960000|2022-06-08 07:06:00|317.43|315.03|317.82|315.42|317.82|315.42|317.43|315.03|0
1654671970000|2022-06-08 07:06:10|317.69|315.29|317.69|315.29|317.69|315.29|317.69|315.29|0
1654671980000|2022-06-08 07:06:20|317.82|315.42|317.69|315.29|317.95|315.55|317.69|315.29|0
1654671990000|2022-06-08 07:06:30|317.63|315.23|317.95|315.55|317.95|315.55|317.63|315.23|0
1654672000000|2022-06-08 07:06:40|318.87|316.47|318.54|316.14|318.87|316.47|318.54|316.14|0
1654672010000|2022-06-08 07:06:50|318.61|316.21|319|316.6|319|316.6|318.61|316.21|0
1654672020000|2022-06-08 07:07:00|319.13|316.73|319.53|317.13|319.53|317.13|319|316.6|0
1654672030000|2022-06-08 07:07:10|319.59|317.19|320.18|317.78|320.32|317.92|319.53|317.13|0
1654672040000|2022-06-08 07:07:20|320.71|318.31|320.32|317.92|320.71|318.31|320.32|317.92|0
1654672050000|2022-06-08 07:07:30|320.45|318.05|320.32|317.92|320.71|318.31|320.32|317.92|0
1654672060000|2022-06-08 07:07:40|320.18|317.78|320.18|317.78|320.32|317.92|320.18|317.78|0
1654672070000|2022-06-08 07:07:50|320.45|318.05|320.58|318.18|320.71|318.31|320.45|318.05|0
1654672080000|2022-06-08 07:08:00|320.71|318.31|321.37|318.97|321.5|319.1|320.71|318.31|0
1654672090000|2022-06-08 07:08:10|321.63|319.23|321.63|319.23|321.63|319.23|321.5|319.1|0
1654672100000|2022-06-08 07:08:20|321.37|318.97|321.11|318.71|321.37|318.97|321.11|318.71|0
1654672110000|2022-06-08 07:08:30|321.24|318.84|321.44|319.04|321.44|319.04|321.24|318.84|0
1654672120000|2022-06-08 07:08:40|321.24|318.84|320.58|318.18|321.24|318.84|320.58|318.18|0
1654672130000|2022-06-08 07:08:50|320.45|318.05|320.45|318.05|320.58|318.18|320.45|318.05|0
1654672140000|2022-06-08 07:09:00|320.84|318.44|320.55|318.15|320.84|318.44|319.23|316.83|0
1654672150000|2022-06-08 07:09:10|320.42|318.02|320.29|317.89|320.42|318.02|320.29|317.89|0
1654672160000|2022-06-08 07:09:20|320.03|317.63|320.03|317.63|320.16|317.76|320.03|317.63|0
1654672170000|2022-06-08 07:09:30|319.9|317.5|320.16|317.76|320.29|317.89|319.9|317.5|0
1654672180000|2022-06-08 07:09:40|320.42|318.02|320.16|317.76|320.42|318.02|320.16|317.76|0
1654672190000|2022-06-08 07:09:50|320.03|317.63|320.03|317.63|320.16|317.76|320.03|317.63|0
1654672200000|2022-06-08 07:10:00|320.29|317.89|320.69|318.29|320.69|318.29|320.29|317.89|0
1654672210000|2022-06-08 07:10:10|320.55|318.15|320.42|318.02|320.55|318.15|320.42|318.02|0
1654672220000|2022-06-08 07:10:20|320.55|318.15|320.95|318.55|320.95|318.55|320.55|318.15|0
1654672230000|2022-06-08 07:10:30|320.82|318.42|320.95|318.55|321.21|318.81|320.82|318.42|0
1654672240000|2022-06-08 07:10:40|320.82|318.42|320.95|318.55|321.21|318.81|320.82|318.42|0
1654672250000|2022-06-08 07:10:50|321.02|318.62|321.08|318.68|321.08|318.68|321.02|318.62|0
1654672260000|2022-06-08 07:11:00|320.95|318.55|320.95|318.55|320.95|318.55|320.95|318.55|0
1654672270000|2022-06-08 07:11:10|321.08|318.68|320.95|318.55|321.08|318.68|320.95|318.55|0
1654672280000|2022-06-08 07:11:20|321.08|318.68|320.82|318.42|321.08|318.68|320.82|318.42|0
1654672290000|2022-06-08 07:11:30|320.69|318.29|320.82|318.42|320.82|318.42|320.69|318.29|0
1654672300000|2022-06-08 07:11:40|320.95|318.55|320.75|318.35|320.95|318.55|320.75|318.35|0
1654672310000|2022-06-08 07:11:50|320.95|318.55|320.95|318.55|321.08|318.68|320.95|318.55|0
1654672320000|2022-06-08 07:12:00|320.82|318.42|320.82|318.42|320.82|318.42|320.82|318.42|0
1654672330000|2022-06-08 07:12:10|320.49|318.09|320.42|318.02|320.55|318.15|320.42|318.02|0
1654672340000|2022-06-08 07:12:20|320.82|318.42|320.95|318.55|321.08|318.68|320.82|318.42|0
1654672350000|2022-06-08 07:12:30|321.08|318.68|320.95|318.55|321.08|318.68|320.95|318.55|0
1654672360000|2022-06-08 07:12:40|320.82|318.42|320.89|318.49|320.95|318.55|320.82|318.42|0
1654672370000|2022-06-08 07:12:50|321.08|318.68|320.95|318.55|321.21|318.81|320.95|318.55|0
1654672380000|2022-06-08 07:13:00|320.75|318.35|320.68|318.28|320.75|318.35|320.68|318.28|0
1654672390000|2022-06-08 07:13:10|320.55|318.15|320.16|317.76|320.55|318.15|320.16|317.76|0
1654672400000|2022-06-08 07:13:20|320.29|317.89|320.29|317.89|320.36|317.96|320.29|317.89|0
1654672410000|2022-06-08 07:13:30|319.89|317.49|319.7|317.3|320.03|317.63|319.63|317.23|0
1654672420000|2022-06-08 07:13:40|319.83|317.43|319.7|317.3|319.83|317.43|319.63|317.23|0
1654672430000|2022-06-08 07:13:50|319.63|317.23|319.76|317.36|319.76|317.36|319.57|317.17|0
1654672440000|2022-06-08 07:14:00|319.63|317.23|319.5|317.1|319.63|317.23|319.37|316.97|0
1654672450000|2022-06-08 07:14:10|319.37|316.97|319.24|316.84|319.37|316.97|319.24|316.84|0
1654672460000|2022-06-08 07:14:20|319.37|316.97|319.1|316.7|319.37|316.97|319.1|316.7|0
1654672470000|2022-06-08 07:14:30|319.24|316.84|319.1|316.7|319.24|316.84|318.97|316.57|0
1654672480000|2022-06-08 07:14:40|319.24|316.84|319.1|316.7|319.24|316.84|319.1|316.7|0
1654672490000|2022-06-08 07:14:50|319.23|316.83|319.23|316.83|319.5|317.1|319.23|316.83|0
1654672500000|2022-06-08 07:15:00|319.37|316.97|319.23|316.83|319.37|316.97|319.1|316.7|0
1654672510000|2022-06-08 07:15:10|319.5|317.1|319.5|317.1|319.76|317.36|319.5|317.1|0
1654672520000|2022-06-08 07:15:20|319.37|316.97|319.37|316.97|319.5|317.1|319.37|316.97|0
1654672530000|2022-06-08 07:15:30|319.43|317.03|319.37|316.97|319.43|317.03|319.37|316.97|0
1654672540000|2022-06-08 07:15:40|319.3|316.9|319.23|316.83|319.3|316.9|319.1|316.7|0
1654672550000|2022-06-08 07:15:50|319.1|316.7|318.97|316.57|319.23|316.83|318.97|316.57|0
1654672560000|2022-06-08 07:16:00|318.84|316.44|318.71|316.31|318.91|316.51|318.71|316.31|0
1654672570000|2022-06-08 07:16:10|318.45|316.05|318.45|316.05|318.71|316.31|318.45|316.05|0
1654672580000|2022-06-08 07:16:20|318.58|316.18|318.45|316.05|318.58|316.18|318.45|316.05|0
1654672590000|2022-06-08 07:16:30|318.31|315.91|318.31|315.91|318.31|315.91|318.31|315.91|0
1654672600000|2022-06-08 07:16:40|318.25|315.85|317.92|315.52|318.45|316.05|317.92|315.52|0
1654672610000|2022-06-08 07:16:50|317.79|315.39|317.86|315.46|317.86|315.46|317.79|315.39|0
1654672620000|2022-06-08 07:17:00|317.92|315.52|318.18|315.78|318.18|315.78|317.92|315.52|0
1654672630000|2022-06-08 07:17:10|318.31|315.91|318.71|316.31|318.71|316.31|318.31|315.91|0
1654672640000|2022-06-08 07:17:20|318.58|316.18|318.71|316.31|318.84|316.44|318.58|316.18|0
1654672650000|2022-06-08 07:17:30|318.84|316.44|318.84|316.44|318.84|316.44|318.84|316.44|0
1654672660000|2022-06-08 07:17:40|318.71|316.31|318.58|316.18|318.71|316.31|318.45|316.05|0
1654672670000|2022-06-08 07:17:50|318.45|316.05|318.18|315.78|318.45|316.05|318.18|315.78|0
1654672680000|2022-06-08 07:18:00|318.31|315.91|318.31|315.91|318.31|315.91|318.18|315.78|0
1654672690000|2022-06-08 07:18:10|318.44|316.04|318.31|315.91|318.58|316.18|318.31|315.91|0
1654672700000|2022-06-08 07:18:20|318.44|316.04|318.58|316.18|318.58|316.18|318.44|316.04|0
1654672710000|2022-06-08 07:18:30|318.44|316.04|318.58|316.18|318.58|316.18|318.44|316.04|0
1654672720000|2022-06-08 07:18:40|318.44|316.04|318.44|316.04|318.58|316.18|318.44|316.04|0
1654672730000|2022-06-08 07:18:50|318.51|316.11|318.44|316.04|318.58|316.18|318.44|316.04|0
1654672740000|2022-06-08 07:19:00|318.58|316.18|318.97|316.57|318.97|316.57|318.58|316.18|0
1654672750000|2022-06-08 07:19:10|318.91|316.51|318.84|316.44|318.91|316.51|318.84|316.44|0
1654672760000|2022-06-08 07:19:20|318.71|316.31|318.58|316.18|318.71|316.31|318.51|316.11|0
1654672770000|2022-06-08 07:19:30|318.64|316.24|318.58|316.18|318.64|316.24|318.58|316.18|0
1654672780000|2022-06-08 07:19:40|318.64|316.24|318.71|316.31|318.71|316.31|318.64|316.24|0
1654672790000|2022-06-08 07:19:50|318.78|316.38|318.78|316.38|318.91|316.51|318.71|316.31|0
1654672800000|2022-06-08 07:20:00|318.84|316.44|318.97|316.57|318.97|316.57|318.84|316.44|0
1654672810000|2022-06-08 07:20:10|319.04|316.64|318.97|316.57|319.1|316.7|318.97|316.57|0
1654672820000|2022-06-08 07:20:20|318.84|316.44|318.71|316.31|318.84|316.44|318.71|316.31|0
1654672830000|2022-06-08 07:20:30|318.58|316.18|318.44|316.04|318.58|316.18|318.44|316.04|0
1654672840000|2022-06-08 07:20:40|318.51|316.11|318.51|316.11|318.57|316.17|318.51|316.11|0
1654672850000|2022-06-08 07:20:50|318.44|316.04|318.77|316.37|318.84|316.44|318.44|316.04|0
1654672860000|2022-06-08 07:21:00|318.84|316.44|319.36|316.96|319.36|316.96|318.84|316.44|0
1654672870000|2022-06-08 07:21:10|319.1|316.7|319.1|316.7|319.36|316.96|318.97|316.57|0
1654672880000|2022-06-08 07:21:20|318.97|316.57|318.97|316.57|319.1|316.7|318.97|316.57|0
1654672890000|2022-06-08 07:21:30|319.23|316.83|319.1|316.7|319.23|316.83|319.1|316.7|0
1654672900000|2022-06-08 07:21:40|319.23|316.83|318.97|316.57|319.23|316.83|318.97|316.57|0
1654672910000|2022-06-08 07:21:50|318.84|316.44|318.97|316.57|318.97|316.57|318.84|316.44|0
1654672920000|2022-06-08 07:22:00|318.91|316.51|318.84|316.44|318.91|316.51|318.84|316.44|0
1654672930000|2022-06-08 07:22:10|319.1|316.7|318.97|316.57|319.49|317.09|318.97|316.57|0
1654672940000|2022-06-08 07:22:20|319.1|316.7|319.89|317.49|319.89|317.49|319.1|316.7|0
1654672950000|2022-06-08 07:22:30|319.49|317.09|319.63|317.23|319.63|317.23|319.49|317.09|0
1654672960000|2022-06-08 07:22:40|319.49|317.09|319.63|317.23|319.63|317.23|319.49|317.09|0
1654672970000|2022-06-08 07:22:50|319.76|317.36|319.76|317.36|319.76|317.36|319.69|317.29|0
1654672980000|2022-06-08 07:23:00|319.49|317.09|319.36|316.96|319.49|317.09|319.36|316.96|0
1654672990000|2022-06-08 07:23:10|319.23|316.83|319.76|317.36|319.76|317.36|319.23|316.83|0
1654673000000|2022-06-08 07:23:20|319.89|317.49|319.89|317.49|320.02|317.62|319.89|317.49|0
1654673010000|2022-06-08 07:23:30|320.15|317.75|319.89|317.49|320.15|317.75|319.89|317.49|0
1654673020000|2022-06-08 07:23:40|319.76|317.36|319.69|317.29|319.76|317.36|319.63|317.23|0
1654673030000|2022-06-08 07:23:50|319.76|317.36|319.49|317.09|319.76|317.36|319.49|317.09|0
1654673040000|2022-06-08 07:24:00|319.63|317.23|319.76|317.36|319.76|317.36|319.63|317.23|0
1654673050000|2022-06-08 07:24:10|319.49|317.09|318.97|316.57|319.49|317.09|318.97|316.57|0
1654673060000|2022-06-08 07:24:20|319.1|316.7|319.1|316.7|319.1|316.7|319.04|316.64|0
1654673070000|2022-06-08 07:24:30|319.23|316.83|318.84|316.44|319.23|316.83|318.84|316.44|0
1654673080000|2022-06-08 07:24:40|318.77|316.37|318.7|316.3|318.77|316.37|318.64|316.24|0
1654673090000|2022-06-08 07:24:50|318.77|316.37|318.77|316.37|318.84|316.44|318.77|316.37|0
1654673100000|2022-06-08 07:25:00|318.84|316.44|318.84|316.44|318.97|316.57|318.84|316.44|0
1654673110000|2022-06-08 07:25:10|318.7|316.3|318.57|316.17|318.7|316.3|318.51|316.11|0
1654673120000|2022-06-08 07:25:20|318.7|316.3|318.9|316.5|318.97|316.57|318.7|316.3|0
1654673130000|2022-06-08 07:25:30|318.97|316.57|318.97|316.57|318.97|316.57|318.97|316.57|0
1654673140000|2022-06-08 07:25:40|319.1|316.7|319.49|317.09|319.49|317.09|319.1|316.7|0
1654673150000|2022-06-08 07:25:50|319.43|317.03|319.36|316.96|319.43|317.03|319.36|316.96|0
1654673160000|2022-06-08 07:26:00|319.49|317.09|319.36|316.96|319.49|317.09|319.36|316.96|0
1654673170000|2022-06-08 07:26:10|319.49|317.09|319.43|317.03|319.49|317.09|319.43|317.03|0
1654673180000|2022-06-08 07:26:20|319.49|317.09|319.62|317.22|319.76|317.36|319.49|317.09|0
1654673190000|2022-06-08 07:26:30|319.49|317.09|319.36|316.96|319.49|317.09|319.36|316.96|0
1654673200000|2022-06-08 07:26:40|319.23|316.83|319.3|316.9|319.3|316.9|319.23|316.83|0
1654673210000|2022-06-08 07:26:50|319.1|316.7|319.23|316.83|319.23|316.83|318.97|316.57|0
1654673220000|2022-06-08 07:27:00|319.36|316.96|319.1|316.7|319.36|316.96|319.1|316.7|0
1654673230000|2022-06-08 07:27:10|318.97|316.57|318.9|316.5|319.03|316.63|318.9|316.5|0
1654673240000|2022-06-08 07:27:20|318.83|316.43|318.7|316.3|318.83|316.43|318.57|316.17|0
1654673250000|2022-06-08 07:27:30|318.83|316.43|318.57|316.17|318.83|316.43|318.57|316.17|0
1654673260000|2022-06-08 07:27:40|318.7|316.3|318.64|316.24|318.7|316.3|318.64|316.24|0
1654673270000|2022-06-08 07:27:50|318.57|316.17|318.44|316.04|318.57|316.17|318.38|315.98|0
1654673280000|2022-06-08 07:28:00|318.57|316.17|318.57|316.17|318.64|316.24|318.57|316.17|0
1654673290000|2022-06-08 07:28:10|318.44|316.04|318.57|316.17|318.57|316.17|318.44|316.04|0
1654673300000|2022-06-08 07:28:20|318.7|316.3|318.83|316.43|318.97|316.57|318.7|316.3|0
1654673310000|2022-06-08 07:28:30|318.7|316.3|318.83|316.43|318.83|316.43|318.57|316.17|0
1654673320000|2022-06-08 07:28:40|318.77|316.37|318.51|316.11|318.83|316.43|318.51|316.11|0
1654673330000|2022-06-08 07:28:50|318.44|316.04|318.31|315.91|318.44|316.04|318.31|315.91|0
1654673340000|2022-06-08 07:29:00|318.25|315.85|318.44|316.04|318.44|316.04|318.25|315.85|0
1654673350000|2022-06-08 07:29:10|318.51|316.11|318.44|316.04|318.64|316.24|318.44|316.04|0
1654673360000|2022-06-08 07:29:20|318.31|315.91|318.18|315.78|318.31|315.91|318.18|315.78|0
1654673370000|2022-06-08 07:29:30|318.11|315.71|318.7|316.3|318.7|316.3|318.11|315.71|0
1654673380000|2022-06-08 07:29:40|318.57|316.17|318.83|316.43|318.83|316.43|318.51|316.11|0
1654673390000|2022-06-08 07:29:50|318.96|316.56|319.03|316.63|319.23|316.83|318.96|316.56|0
1654673400000|2022-06-08 07:30:00|319.1|316.7|319.1|316.7|319.16|316.76|319.1|316.7|0
1654673410000|2022-06-08 07:30:10|318.96|316.56|319.1|316.7|319.1|316.7|318.96|316.56|0
1654673420000|2022-06-08 07:30:20|318.96|316.56|319.1|316.7|319.1|316.7|318.96|316.56|0
1654673430000|2022-06-08 07:30:30|318.96|316.56|318.9|316.5|318.96|316.56|318.9|316.5|0
1654673440000|2022-06-08 07:30:40|318.57|316.17|318.7|316.3|318.7|316.3|318.57|316.17|0
1654673450000|2022-06-08 07:30:50|318.83|316.43|318.44|316.04|318.83|316.43|318.44|316.04|0
1654673460000|2022-06-08 07:31:00|318.57|316.17|318.7|316.3|318.7|316.3|318.57|316.17|0
1654673470000|2022-06-08 07:31:10|318.64|316.24|318.64|316.24|318.64|316.24|318.64|316.24|0
1654673480000|2022-06-08 07:31:20|318.7|316.3|318.83|316.43|318.83|316.43|318.7|316.3|0
1654673490000|2022-06-08 07:31:30|318.77|316.37|318.96|316.56|318.96|316.56|318.77|316.37|0
1654673500000|2022-06-08 07:31:40|319.16|316.76|319.1|316.7|319.16|316.76|318.96|316.56|0
1654673510000|2022-06-08 07:31:50|319.36|316.96|319.23|316.83|319.36|316.96|319.23|316.83|0
1654673520000|2022-06-08 07:32:00|318.83|316.43|318.83|316.43|318.83|316.43|318.7|316.3|0
1654673530000|2022-06-08 07:32:10|318.7|316.3|318.38|315.98|318.7|316.3|318.38|315.98|0
1654673540000|2022-06-08 07:32:20|318.44|316.04|318.83|316.43|318.96|316.56|318.44|316.04|0
1654673550000|2022-06-08 07:32:30|318.96|316.56|318.96|316.56|318.96|316.56|318.83|316.43|0
1654673560000|2022-06-08 07:32:40|319.03|316.63|318.57|316.17|319.03|316.63|318.57|316.17|0
1654673570000|2022-06-08 07:32:50|318.44|316.04|318.44|316.04|318.57|316.17|318.44|316.04|0
1654673580000|2022-06-08 07:33:00|318.51|316.11|318.31|315.91|318.57|316.17|318.31|315.91|0
1654673590000|2022-06-08 07:33:10|318.44|316.04|318.44|316.04|318.44|316.04|318.31|315.91|0
1654673600000|2022-06-08 07:33:20|318.31|315.91|318.24|315.84|318.31|315.91|318.24|315.84|0
1654673610000|2022-06-08 07:33:30|318.18|315.78|318.24|315.84|318.31|315.91|318.18|315.78|0
1654673620000|2022-06-08 07:33:40|318.17|315.77|318.17|315.77|318.17|315.77|318.17|315.77|0
1654673630000|2022-06-08 07:33:50|318.31|315.91|318.44|316.04|318.57|316.17|318.31|315.91|0
1654673640000|2022-06-08 07:34:00|318.57|316.17|318.44|316.04|318.57|316.17|318.44|316.04|0
1654673650000|2022-06-08 07:34:10|318.7|316.3|318.7|316.3|318.7|316.3|318.57|316.17|0
1654673660000|2022-06-08 07:34:20|318.37|315.97|318.57|316.17|318.57|316.17|318.37|315.97|0
1654673670000|2022-06-08 07:34:30|318.7|316.3|318.7|316.3|318.7|316.3|318.7|316.3|0
1654673680000|2022-06-08 07:34:40|318.57|316.17|318.64|316.24|318.64|316.24|318.44|316.04|0
1654673690000|2022-06-08 07:34:50|318.44|316.04|318.44|316.04|318.44|316.04|318.44|316.04|0
1654673700000|2022-06-08 07:35:00|318.57|316.17|318.57|316.17|318.7|316.3|318.57|316.17|0
1654673710000|2022-06-08 07:35:10|318.64|316.24|318.64|316.24|318.64|316.24|318.64|316.24|0
1654673720000|2022-06-08 07:35:20|318.57|316.17|318.57|316.17|318.64|316.24|318.57|316.17|0
1654673730000|2022-06-08 07:35:30|318.7|316.3|318.83|316.43|318.83|316.43|318.7|316.3|0
1654673740000|2022-06-08 07:35:40|318.9|316.5|319.09|316.69|319.09|316.69|318.83|316.43|0
1654673750000|2022-06-08 07:35:50|318.96|316.56|318.83|316.43|318.96|316.56|318.83|316.43|0
1654673760000|2022-06-08 07:36:00|319.09|316.69|319.36|316.96|319.36|316.96|318.96|316.56|0
1654673770000|2022-06-08 07:36:10|319.49|317.09|319.49|317.09|319.49|317.09|319.36|316.96|0
1654673780000|2022-06-08 07:36:20|319.75|317.35|319.75|317.35|319.88|317.48|319.75|317.35|0
1654673790000|2022-06-08 07:36:30|319.88|317.48|319.75|317.35|319.88|317.48|319.75|317.35|0
1654673800000|2022-06-08 07:36:40|319.62|317.22|319.36|316.96|319.62|317.22|319.36|316.96|0
1654673810000|2022-06-08 07:36:50|319.22|316.82|319.09|316.69|319.22|316.82|319.09|316.69|0
1654673820000|2022-06-08 07:37:00|318.96|316.56|319.09|316.69|319.09|316.69|318.96|316.56|0
1654673830000|2022-06-08 07:37:10|319.03|316.63|319.09|316.69|319.09|316.69|318.96|316.56|0
1654673840000|2022-06-08 07:37:20|319.22|316.82|319.29|316.89|319.36|316.96|319.22|316.82|0
1654673850000|2022-06-08 07:37:30|319.22|316.82|319.36|316.96|319.49|317.09|319.22|316.82|0
1654673870000|2022-06-08 07:37:50|319.49|317.09|319.16|316.76|319.49|317.09|319.09|316.69|0
1654673880000|2022-06-08 07:38:00|319.22|316.82|319.29|316.89|319.36|316.96|319.22|316.82|0
1654673890000|2022-06-08 07:38:10|319.22|316.82|318.96|316.56|319.22|316.82|318.96|316.56|0
1654673900000|2022-06-08 07:38:20|318.7|316.3|318.7|316.3|318.7|316.3|318.57|316.17|0
1654673910000|2022-06-08 07:38:30|318.57|316.17|318.83|316.43|318.83|316.43|318.57|316.17|0
1654673920000|2022-06-08 07:38:40|318.7|316.3|318.83|316.43|318.83|316.43|318.7|316.3|0
1654673930000|2022-06-08 07:38:50|318.57|316.17|318.43|316.03|318.57|316.17|318.43|316.03|0
1654673940000|2022-06-08 07:39:00|318.57|316.17|318.7|316.3|318.7|316.3|318.57|316.17|0
1654673950000|2022-06-08 07:39:10|318.83|316.43|318.7|316.3|318.83|316.43|318.7|316.3|0
1654673960000|2022-06-08 07:39:20|318.57|316.17|318.7|316.3|318.7|316.3|318.57|316.17|0
1654673970000|2022-06-08 07:39:30|318.57|316.17|318.3|315.9|318.57|316.17|318.3|315.9|0
1654673980000|2022-06-08 07:39:40|318.43|316.03|318.17|315.77|318.43|316.03|318.17|315.77|0
1654673990000|2022-06-08 07:39:50|318.04|315.64|317.91|315.51|318.04|315.64|317.91|315.51|0
1654674000000|2022-06-08 07:40:00|317.78|315.38|317.65|315.25|317.78|315.38|317.65|315.25|0
1654674010000|2022-06-08 07:40:10|317.52|315.12|317.32|314.92|317.52|315.12|317.25|314.85|0
1654674020000|2022-06-08 07:40:20|317.25|314.85|317.12|314.72|317.25|314.85|317.12|314.72|0
1654674030000|2022-06-08 07:40:30|317.19|314.79|316.99|314.59|317.25|314.85|316.99|314.59|0
1654674040000|2022-06-08 07:40:40|317.12|314.72|317.12|314.72|317.12|314.72|317.12|314.72|0
1654674050000|2022-06-08 07:40:50|317.06|314.66|317.12|314.72|317.12|314.72|316.99|314.59|0
1654674060000|2022-06-08 07:41:00|317.06|314.66|316.86|314.46|317.06|314.66|316.86|314.46|0
1654674070000|2022-06-08 07:41:10|316.8|314.4|316.86|314.46|316.86|314.46|316.73|314.33|0
1654674080000|2022-06-08 07:41:20|316.8|314.4|316.86|314.46|316.86|314.46|316.8|314.4|0
1654674090000|2022-06-08 07:41:30|316.99|314.59|316.86|314.46|316.99|314.59|316.86|314.46|0
1654674100000|2022-06-08 07:41:40|316.73|314.33|316.93|314.53|316.99|314.59|316.73|314.33|0
1654674110000|2022-06-08 07:41:50|316.99|314.59|316.99|314.59|316.99|314.59|316.86|314.46|0
1654674120000|2022-06-08 07:42:00|316.73|314.33|316.73|314.33|316.8|314.4|316.73|314.33|0
1654674130000|2022-06-08 07:42:10|316.6|314.2|316.6|314.2|316.6|314.2|316.6|314.2|0
1654674140000|2022-06-08 07:42:20|316.73|314.33|316.6|314.2|316.73|314.33|316.47|314.07|0
1654674150000|2022-06-08 07:42:30|316.67|314.27|316.73|314.33|316.73|314.33|316.6|314.2|0
1654674160000|2022-06-08 07:42:40|316.99|314.59|317.25|314.85|317.25|314.85|316.99|314.59|0
1654674170000|2022-06-08 07:42:50|317.12|314.72|317.25|314.85|317.25|314.85|317.12|314.72|0
1654674180000|2022-06-08 07:43:00|317.19|314.79|317.38|314.98|317.38|314.98|317.19|314.79|0
1654674190000|2022-06-08 07:43:10|317.25|314.85|317.25|314.85|317.25|314.85|317.25|314.85|0
1654674200000|2022-06-08 07:43:20|317.38|314.98|317.38|314.98|317.45|315.05|317.38|314.98|0
1654674210000|2022-06-08 07:43:30|317.45|315.05|317.58|315.18|317.58|315.18|317.45|315.05|0
1654674220000|2022-06-08 07:43:40|317.51|315.11|317.25|314.85|317.51|315.11|317.25|314.85|0
1654674230000|2022-06-08 07:43:50|317.38|314.98|317.32|314.92|317.38|314.98|317.25|314.85|0
1654674240000|2022-06-08 07:44:00|317.25|314.85|317.51|315.11|317.51|315.11|317.25|314.85|0
1654674250000|2022-06-08 07:44:10|317.38|314.98|317.45|315.05|317.45|315.05|317.32|314.92|0
1654674260000|2022-06-08 07:44:20|317.38|314.98|317.25|314.85|317.38|314.98|317.25|314.85|0
1654674270000|2022-06-08 07:44:30|317.32|314.92|317.38|314.98|317.45|315.05|317.32|314.92|0
1654674280000|2022-06-08 07:44:40|317.51|315.11|317.71|315.31|317.71|315.31|317.51|315.11|0
1654674290000|2022-06-08 07:44:50|317.38|314.98|316.99|314.59|317.38|314.98|316.86|314.46|0
1654674300000|2022-06-08 07:45:00|317.38|314.98|317.25|314.85|317.38|314.98|317.25|314.85|0
1654674310000|2022-06-08 07:45:10|317.19|314.79|317.25|314.85|317.25|314.85|317.19|314.79|0
1654674320000|2022-06-08 07:45:20|317.19|314.79|317.12|314.72|317.19|314.79|316.86|314.46|0
1654674330000|2022-06-08 07:45:30|316.99|314.59|316.8|314.4|316.99|314.59|316.73|314.33|0
1654674340000|2022-06-08 07:45:40|316.86|314.46|316.6|314.2|316.86|314.46|316.6|314.2|0
1654674350000|2022-06-08 07:45:50|316.73|314.33|316.86|314.46|316.86|314.46|316.73|314.33|0
1654674360000|2022-06-08 07:46:00|316.93|314.53|316.93|314.53|316.93|314.53|316.93|314.53|0
1654674370000|2022-06-08 07:46:10|316.99|314.59|316.99|314.59|316.99|314.59|316.86|314.46|0
1654674380000|2022-06-08 07:46:20|316.86|314.46|316.86|314.46|316.86|314.46|316.73|314.33|0
1654674390000|2022-06-08 07:46:30|316.99|314.59|316.8|314.4|316.99|314.59|316.8|314.4|0
1654674400000|2022-06-08 07:46:40|316.99|314.59|317.12|314.72|317.12|314.72|316.99|314.59|0
1654674410000|2022-06-08 07:46:50|316.99|314.59|317.25|314.85|317.25|314.85|316.99|314.59|0
1654674420000|2022-06-08 07:47:00|317.38|314.98|317.25|314.85|317.38|314.98|317.25|314.85|0
1654674430000|2022-06-08 07:47:10|317.38|314.98|317.51|315.11|317.51|315.11|317.38|314.98|0
1654674440000|2022-06-08 07:47:20|317.12|314.72|316.99|314.59|317.12|314.72|316.99|314.59|0
1654674450000|2022-06-08 07:47:30|316.86|314.46|317.25|314.85|317.25|314.85|316.86|314.46|0
1654674460000|2022-06-08 07:47:40|317.12|314.72|317.12|314.72|317.12|314.72|316.99|314.59|0
1654674470000|2022-06-08 07:47:50|317.25|314.85|317.25|314.85|317.25|314.85|317.25|314.85|0
1654674480000|2022-06-08 07:48:00|317.38|314.98|317.12|314.72|317.51|315.11|317.12|314.72|0
1654674490000|2022-06-08 07:48:10|317.25|314.85|317.38|314.98|317.38|314.98|317.25|314.85|0
1654674500000|2022-06-08 07:48:20|317.19|314.79|317.12|314.72|317.19|314.79|317.12|314.72|0
1654674510000|2022-06-08 07:48:30|317.51|315.11|317.38|314.98|317.51|315.11|317.38|314.98|0
1654674520000|2022-06-08 07:48:40|317.51|315.11|317.64|315.24|317.77|315.37|317.51|315.11|0
1654674530000|2022-06-08 07:48:50|317.51|315.11|317.51|315.11|317.64|315.24|317.51|315.11|0
1654674540000|2022-06-08 07:49:00|317.64|315.24|318.04|315.64|318.04|315.64|317.64|315.24|0
1654674550000|2022-06-08 07:49:10|317.77|315.37|317.91|315.51|317.91|315.51|317.77|315.37|0
1654674560000|2022-06-08 07:49:20|317.64|315.24|317.64|315.24|317.77|315.37|317.64|315.24|0
1654674570000|2022-06-08 07:49:30|317.71|315.31|317.64|315.24|317.77|315.37|317.64|315.24|0
1654674580000|2022-06-08 07:49:40|317.77|315.37|317.9|315.5|317.9|315.5|317.64|315.24|0
1654674590000|2022-06-08 07:49:50|317.84|315.44|317.77|315.37|317.9|315.5|317.77|315.37|0
1654674600000|2022-06-08 07:50:00|317.9|315.5|317.51|315.11|317.9|315.5|317.51|315.11|0
1654674610000|2022-06-08 07:50:10|317.38|314.98|317.45|315.05|317.51|315.11|317.38|314.98|0
1654674620000|2022-06-08 07:50:20|317.64|315.24|317.25|314.85|317.64|315.24|317.25|314.85|0
1654674630000|2022-06-08 07:50:30|317.19|314.79|317.12|314.72|317.19|314.79|317.12|314.72|0
1654674640000|2022-06-08 07:50:40|317.19|314.79|316.79|314.39|317.25|314.85|316.79|314.39|0
1654674650000|2022-06-08 07:50:50|316.73|314.33|316.59|314.19|316.73|314.33|316.59|314.19|0
1654674660000|2022-06-08 07:51:00|316.53|314.13|316.27|313.87|316.53|314.13|316.27|313.87|0
1654674670000|2022-06-08 07:51:10|316.33|313.93|316.4|314|316.4|314|316.2|313.8|0
1654674680000|2022-06-08 07:51:20|316.33|313.93|316.46|314.06|316.46|314.06|316.33|313.93|0
1654674690000|2022-06-08 07:51:30|316.59|314.19|316.33|313.93|316.59|314.19|316.33|313.93|0
1654674700000|2022-06-08 07:51:40|316.46|314.06|316.46|314.06|316.46|314.06|316.33|313.93|0
1654674710000|2022-06-08 07:51:50|316.86|314.46|316.59|314.19|316.86|314.46|316.59|314.19|0
1654674720000|2022-06-08 07:52:00|316.72|314.32|316.46|314.06|316.72|314.32|316.46|314.06|0
1654674730000|2022-06-08 07:52:10|316.33|313.93|316.33|313.93|316.46|314.06|316.33|313.93|0
1654674740000|2022-06-08 07:52:20|316.46|314.06|316.33|313.93|316.46|314.06|316.33|313.93|0
1654674750000|2022-06-08 07:52:30|316.4|314|316.59|314.19|316.59|314.19|316.33|313.93|0
1654674760000|2022-06-08 07:52:40|316.72|314.32|316.86|314.46|316.86|314.46|316.72|314.32|0
1654674770000|2022-06-08 07:52:50|316.99|314.59|317.38|314.98|317.38|314.98|316.99|314.59|0
1654674780000|2022-06-08 07:53:00|317.25|314.85|317.25|314.85|317.38|314.98|317.25|314.85|0
1654674790000|2022-06-08 07:53:10|317.32|314.92|317.25|314.85|317.38|314.98|317.25|314.85|0
1654674800000|2022-06-08 07:53:20|317.45|315.05|317.25|314.85|317.45|315.05|317.25|314.85|0
1654674810000|2022-06-08 07:53:30|317.38|314.98|317.18|314.78|317.38|314.98|317.18|314.78|0
1654674820000|2022-06-08 07:53:40|317.12|314.72|316.92|314.52|317.12|314.72|316.85|314.45|0
1654674830000|2022-06-08 07:53:50|316.85|314.45|317.12|314.72|317.12|314.72|316.85|314.45|0
1654674840000|2022-06-08 07:54:00|316.99|314.59|316.99|314.59|317.12|314.72|316.85|314.45|0
1654674850000|2022-06-08 07:54:10|316.85|314.45|316.85|314.45|316.85|314.45|316.85|314.45|0
1654674860000|2022-06-08 07:54:20|316.99|314.59|317.12|314.72|317.12|314.72|316.99|314.59|0
1654674870000|2022-06-08 07:54:30|317.25|314.85|317.38|314.98|317.38|314.98|317.25|314.85|0
1654674880000|2022-06-08 07:54:40|317.51|315.11|317.64|315.24|317.64|315.24|317.51|315.11|0
1654674890000|2022-06-08 07:54:50|317.77|315.37|317.51|315.11|317.77|315.37|317.51|315.11|0
1654674900000|2022-06-08 07:55:00|317.38|314.98|317.38|314.98|317.38|314.98|317.38|314.98|0
1654674910000|2022-06-08 07:55:10|317.64|315.24|317.77|315.37|317.77|315.37|317.64|315.24|0
1654674920000|2022-06-08 07:55:20|317.64|315.24|317.64|315.24|317.77|315.37|317.64|315.24|0
1654674930000|2022-06-08 07:55:30|317.51|315.11|317.71|315.31|317.77|315.37|317.51|315.11|0
1654674940000|2022-06-08 07:55:40|317.77|315.37|317.9|315.5|317.9|315.5|317.77|315.37|0
1654674950000|2022-06-08 07:55:50|318.03|315.63|317.9|315.5|318.03|315.63|317.9|315.5|0
1654674960000|2022-06-08 07:56:00|318.1|315.7|318.3|315.9|318.3|315.9|318.1|315.7|0
1654674970000|2022-06-08 07:56:10|318.43|316.03|318.43|316.03|318.43|316.03|318.3|315.9|0
1654674980000|2022-06-08 07:56:20|318.3|315.9|317.77|315.37|318.3|315.9|317.77|315.37|0
1654674990000|2022-06-08 07:56:30|317.71|315.31|317.64|315.24|317.77|315.37|317.64|315.24|0
1654675000000|2022-06-08 07:56:40|317.38|314.98|317.38|314.98|317.38|314.98|317.38|314.98|0
1654675010000|2022-06-08 07:56:50|317.45|315.05|317.64|315.24|317.64|315.24|317.45|315.05|0
1654675020000|2022-06-08 07:57:00|317.77|315.37|317.64|315.24|317.77|315.37|317.64|315.24|0
1654675030000|2022-06-08 07:57:10|317.77|315.37|317.25|314.85|317.77|315.37|317.25|314.85|0
1654675040000|2022-06-08 07:57:20|317.11|314.71|317.25|314.85|317.25|314.85|317.11|314.71|0
1654675050000|2022-06-08 07:57:30|317.11|314.71|316.98|314.58|317.25|314.85|316.98|314.58|0
1654675060000|2022-06-08 07:57:40|316.92|314.52|316.92|314.52|316.98|314.58|316.92|314.52|0
1654675070000|2022-06-08 07:57:50|316.98|314.58|316.98|314.58|317.05|314.65|316.98|314.58|0
1654675080000|2022-06-08 07:58:00|317.11|314.71|317.11|314.71|317.11|314.71|316.92|314.52|0
1654675090000|2022-06-08 07:58:10|317.18|314.78|317.38|314.98|317.38|314.98|317.18|314.78|0
1654675100000|2022-06-08 07:58:20|317.51|315.11|317.64|315.24|317.64|315.24|317.51|315.11|0
1654675110000|2022-06-08 07:58:30|317.51|315.11|317.38|314.98|317.51|315.11|317.25|314.85|0
1654675120000|2022-06-08 07:58:40|317.64|315.24|317.64|315.24|317.77|315.37|317.64|315.24|0
1654675130000|2022-06-08 07:58:50|317.77|315.37|317.64|315.24|317.77|315.37|317.51|315.11|0
1654675140000|2022-06-08 07:59:00|317.58|315.18|317.64|315.24|317.71|315.31|317.58|315.18|0
1654675150000|2022-06-08 07:59:10|317.77|315.37|317.97|315.57|318.16|315.76|317.77|315.37|0
1654675160000|2022-06-08 07:59:20|318.03|315.63|318.16|315.76|318.16|315.76|318.03|315.63|0
1654675180000|2022-06-08 07:59:40|318.29|315.89|318.29|315.89|318.29|315.89|318.29|315.89|0
1654675190000|2022-06-08 07:59:50|318.42|316.02|318.56|316.16|318.56|316.16|318.42|316.02|0
1654675200000|2022-06-08 08:00:00|318.82|316.42|318.16|315.76|318.82|316.42|318.16|315.76|0
1654675210000|2022-06-08 08:00:10|318.69|316.29|318.82|316.42|318.95|316.55|318.69|316.29|0
1654675220000|2022-06-08 08:00:20|318.95|316.55|319.02|316.62|319.21|316.81|318.95|316.55|0
1654675230000|2022-06-08 08:00:30|318.95|316.55|318.95|316.55|318.95|316.55|318.95|316.55|0
1654675240000|2022-06-08 08:00:40|319.08|316.68|319.21|316.81|319.21|316.81|319.08|316.68|0
1654675250000|2022-06-08 08:00:50|319.08|316.68|319.21|316.81|319.21|316.81|319.08|316.68|0
1654675260000|2022-06-08 08:01:00|319.34|316.94|318.82|316.42|319.34|316.94|318.82|316.42|0
1654675270000|2022-06-08 08:01:10|318.76|316.36|318.82|316.42|318.82|316.42|318.76|316.36|0
1654675280000|2022-06-08 08:01:20|318.76|316.36|318.42|316.02|318.76|316.36|318.42|316.02|0
1654675290000|2022-06-08 08:01:30|318.56|316.16|318.29|315.89|318.62|316.22|318.29|315.89|0
1654675300000|2022-06-08 08:01:40|318.23|315.83|318.03|315.63|318.23|315.83|317.97|315.57|0
1654675310000|2022-06-08 08:01:50|317.97|315.57|317.77|315.37|317.97|315.57|317.64|315.24|0
1654675320000|2022-06-08 08:02:00|317.9|315.5|318.03|315.63|318.03|315.63|317.9|315.5|0
1654675330000|2022-06-08 08:02:10|318.1|315.7|317.77|315.37|318.1|315.7|317.77|315.37|0
1654675340000|2022-06-08 08:02:20|317.64|315.24|317.77|315.37|317.77|315.37|317.64|315.24|0
1654675350000|2022-06-08 08:02:30|317.64|315.24|317.51|315.11|317.64|315.24|317.51|315.11|0
1654675360000|2022-06-08 08:02:40|317.37|314.97|317.64|315.24|317.64|315.24|317.37|314.97|0
1654675370000|2022-06-08 08:02:50|317.51|315.11|317.51|315.11|317.51|315.11|317.37|314.97|0
1654675380000|2022-06-08 08:03:00|317.77|315.37|317.64|315.24|317.77|315.37|317.64|315.24|0
1654675390000|2022-06-08 08:03:10|317.77|315.37|317.64|315.24|317.77|315.37|317.64|315.24|0
1654675400000|2022-06-08 08:03:20|317.7|315.3|317.51|315.11|317.7|315.3|317.51|315.11|0
1654675410000|2022-06-08 08:03:30|317.37|314.97|317.57|315.17|317.57|315.17|317.37|314.97|0
1654675420000|2022-06-08 08:03:40|317.77|315.37|317.9|315.5|317.9|315.5|317.77|315.37|0
1654675430000|2022-06-08 08:03:50|318.16|315.76|317.9|315.5|318.16|315.76|317.9|315.5|0
1654675440000|2022-06-08 08:04:00|317.97|315.57|318.23|315.83|318.23|315.83|317.97|315.57|0
1654675450000|2022-06-08 08:04:10|318.29|315.89|318.29|315.89|318.42|316.02|318.29|315.89|0
1654675460000|2022-06-08 08:04:20|318.36|315.96|318.16|315.76|318.42|316.02|318.16|315.76|0
1654675470000|2022-06-08 08:04:30|318.1|315.7|318.03|315.63|318.16|315.76|318.03|315.63|0
1654675480000|2022-06-08 08:04:40|317.9|315.5|317.9|315.5|317.9|315.5|317.9|315.5|0
1654675490000|2022-06-08 08:04:50|318.03|315.63|318.03|315.63|318.03|315.63|317.9|315.5|0
1654675500000|2022-06-08 08:05:00|318.16|315.76|318.03|315.63|318.16|315.76|318.03|315.63|0
1654675510000|2022-06-08 08:05:10|317.9|315.5|318.16|315.76|318.16|315.76|317.9|315.5|0
1654675520000|2022-06-08 08:05:20|318.29|315.89|318.36|315.96|318.36|315.96|318.29|315.89|0
1654675530000|2022-06-08 08:05:30|318.42|316.02|318.68|316.28|318.82|316.42|318.42|316.02|0
1654675540000|2022-06-08 08:05:40|318.62|316.22|318.42|316.02|318.62|316.22|318.42|316.02|0
1654675550000|2022-06-08 08:05:50|318.29|315.89|318.29|315.89|318.29|315.89|318.16|315.76|0
1654675560000|2022-06-08 08:06:00|318.16|315.76|318.16|315.76|318.29|315.89|318.16|315.76|0
1654675570000|2022-06-08 08:06:10|318.03|315.63|318.16|315.76|318.16|315.76|318.03|315.63|0
1654675580000|2022-06-08 08:06:20|318.29|315.89|318.29|315.89|318.29|315.89|318.29|315.89|0
1654675590000|2022-06-08 08:06:30|318.16|315.76|318.29|315.89|318.29|315.89|318.16|315.76|0
1654675600000|2022-06-08 08:06:40|318.42|316.02|318.55|316.15|318.55|316.15|318.29|315.89|0
1654675610000|2022-06-08 08:06:50|318.82|316.42|319.21|316.81|319.21|316.81|318.75|316.35|0
1654675620000|2022-06-08 08:07:00|319.15|316.75|319.08|316.68|319.15|316.75|319.08|316.68|0
1654675630000|2022-06-08 08:07:10|319.15|316.75|319.08|316.68|319.15|316.75|319.08|316.68|0
1654675640000|2022-06-08 08:07:20|319.34|316.94|319.21|316.81|319.34|316.94|319.21|316.81|0
1654675650000|2022-06-08 08:07:30|319.34|316.94|319.41|317.01|319.41|317.01|319.34|316.94|0
1654675660000|2022-06-08 08:07:40|319.34|316.94|319.34|316.94|319.34|316.94|319.21|316.81|0
1654675670000|2022-06-08 08:07:50|319.21|316.81|319.47|317.07|319.47|317.07|319.21|316.81|0
1654675680000|2022-06-08 08:08:00|319.21|316.81|319.01|316.61|319.21|316.81|318.95|316.55|0
1654675690000|2022-06-08 08:08:10|319.28|316.88|319.08|316.68|319.28|316.88|319.08|316.68|0
1654675700000|2022-06-08 08:08:20|318.95|316.55|318.81|316.41|318.95|316.55|318.81|316.41|0
1654675710000|2022-06-08 08:08:30|318.68|316.28|318.68|316.28|318.68|316.28|318.68|316.28|0
1654675720000|2022-06-08 08:08:40|318.55|316.15|318.29|315.89|318.55|316.15|318.16|315.76|0
1654675730000|2022-06-08 08:08:50|318.16|315.76|318.03|315.63|318.16|315.76|318.03|315.63|0
1654675740000|2022-06-08 08:09:00|318.16|315.76|318.16|315.76|318.16|315.76|318.1|315.7|0
1654675750000|2022-06-08 08:09:10|317.76|315.36|317.76|315.36|317.9|315.5|317.76|315.36|0
1654675760000|2022-06-08 08:09:20|317.9|315.5|318.16|315.76|318.16|315.76|317.9|315.5|0
1654675770000|2022-06-08 08:09:30|317.9|315.5|318.03|315.63|318.03|315.63|317.76|315.36|0
1654675780000|2022-06-08 08:09:40|318.16|315.76|318.16|315.76|318.16|315.76|318.16|315.76|0
1654675790000|2022-06-08 08:09:50|318.03|315.63|318.16|315.76|318.16|315.76|318.03|315.63|0
1654675800000|2022-06-08 08:10:00|318.03|315.63|317.9|315.5|318.03|315.63|317.9|315.5|0
1654675810000|2022-06-08 08:10:10|318.03|315.63|318.29|315.89|318.29|315.89|317.96|315.56|0
1654675820000|2022-06-08 08:10:20|318.16|315.76|317.89|315.49|318.16|315.76|317.89|315.49|0
1654675830000|2022-06-08 08:10:30|317.76|315.36|317.76|315.36|317.83|315.43|317.76|315.36|0
1654675840000|2022-06-08 08:10:40|317.89|315.49|317.5|315.1|317.89|315.49|317.5|315.1|0
1654675850000|2022-06-08 08:10:50|317.37|314.97|317.44|315.04|317.44|315.04|317.37|314.97|0
1654675860000|2022-06-08 08:11:00|317.37|314.97|317.63|315.23|317.63|315.23|317.37|314.97|0
1654675870000|2022-06-08 08:11:10|317.5|315.1|317.5|315.1|317.5|315.1|317.5|315.1|0
1654675880000|2022-06-08 08:11:20|317.37|314.97|317.5|315.1|317.5|315.1|317.37|314.97|0
1654675890000|2022-06-08 08:11:30|317.37|314.97|317.37|314.97|317.57|315.17|317.37|314.97|0
1654675900000|2022-06-08 08:11:40|317.5|315.1|317.5|315.1|317.5|315.1|317.37|314.97|0
1654675910000|2022-06-08 08:11:50|317.63|315.23|317.57|315.17|317.63|315.23|317.57|315.17|0
1654675920000|2022-06-08 08:12:00|317.5|315.1|317.5|315.1|317.63|315.23|317.5|315.1|0
1654675930000|2022-06-08 08:12:10|317.63|315.23|317.63|315.23|317.63|315.23|317.63|315.23|0
1654675940000|2022-06-08 08:12:20|317.57|315.17|317.37|314.97|317.57|315.17|317.37|314.97|0
1654675950000|2022-06-08 08:12:30|317.5|315.1|317.63|315.23|317.63|315.23|317.5|315.1|0
1654675960000|2022-06-08 08:12:40|317.57|315.17|317.24|314.84|317.57|315.17|317.24|314.84|0
1654675970000|2022-06-08 08:12:50|317.37|314.97|317.37|314.97|317.37|314.97|317.31|314.91|0
1654675980000|2022-06-08 08:13:00|317.5|315.1|317.63|315.23|317.63|315.23|317.5|315.1|0
1654675990000|2022-06-08 08:13:10|317.76|315.36|318.29|315.89|318.29|315.89|317.76|315.36|0
1654676000000|2022-06-08 08:13:20|318.68|316.28|318.42|316.02|318.68|316.28|318.42|316.02|0
1654676010000|2022-06-08 08:13:30|318.36|315.96|318.42|316.02|318.55|316.15|318.36|315.96|0
1654676020000|2022-06-08 08:13:40|318.29|315.89|318.42|316.02|318.42|316.02|318.29|315.89|0
1654676030000|2022-06-08 08:13:50|318.29|315.89|318.42|316.02|318.42|316.02|318.29|315.89|0
1654676040000|2022-06-08 08:14:00|318.29|315.89|318.29|315.89|318.42|316.02|318.29|315.89|0
1654676050000|2022-06-08 08:14:10|318.42|316.02|318.29|315.89|318.55|316.15|318.29|315.89|0
1654676060000|2022-06-08 08:14:20|318.16|315.76|318.16|315.76|318.29|315.89|318.09|315.69|0
1654676070000|2022-06-08 08:14:30|317.89|315.49|318.29|315.89|318.29|315.89|317.89|315.49|0
1654676080000|2022-06-08 08:14:40|318.16|315.76|318.16|315.76|318.29|315.89|318.16|315.76|0
1654676090000|2022-06-08 08:14:50|317.89|315.49|318.16|315.76|318.16|315.76|317.89|315.49|0
1654676100000|2022-06-08 08:15:00|318.29|315.89|318.29|315.89|318.35|315.95|318.16|315.76|0
1654676110000|2022-06-08 08:15:10|318.42|316.02|318.29|315.89|318.42|316.02|318.16|315.76|0
1654676120000|2022-06-08 08:15:20|318.42|316.02|318.55|316.15|318.68|316.28|318.42|316.02|0
1654676130000|2022-06-08 08:15:30|318.68|316.28|318.94|316.54|318.94|316.54|318.68|316.28|0
1654676140000|2022-06-08 08:15:40|318.81|316.41|318.94|316.54|318.94|316.54|318.81|316.41|0
1654676150000|2022-06-08 08:15:50|318.81|316.41|318.55|316.15|318.81|316.41|318.55|316.15|0
1654676160000|2022-06-08 08:16:00|318.68|316.28|318.55|316.15|318.68|316.28|318.55|316.15|0
1654676170000|2022-06-08 08:16:10|318.62|316.22|318.94|316.54|318.94|316.54|318.62|316.22|0
1654676180000|2022-06-08 08:16:20|318.81|316.41|319.01|316.61|319.01|316.61|318.68|316.28|0
1654676190000|2022-06-08 08:16:30|318.94|316.54|319.34|316.94|319.34|316.94|318.94|316.54|0
1654676200000|2022-06-08 08:16:40|319.47|317.07|319.86|317.46|319.86|317.46|319.47|317.07|0
1654676210000|2022-06-08 08:16:50|319.73|317.33|319.47|317.07|319.73|317.33|319.47|317.07|0
1654676220000|2022-06-08 08:17:00|319.6|317.2|319.6|317.2|319.6|317.2|319.6|317.2|0
1654676230000|2022-06-08 08:17:10|319.73|317.33|320.13|317.73|320.13|317.73|319.73|317.33|0
1654676240000|2022-06-08 08:17:20|319.99|317.59|320.13|317.73|320.26|317.86|319.99|317.59|0
1654676250000|2022-06-08 08:17:30|320.26|317.86|320.2|317.8|320.39|317.99|320.2|317.8|0
1654676260000|2022-06-08 08:17:40|320.13|317.73|320.26|317.86|320.26|317.86|320.13|317.73|0
1654676270000|2022-06-08 08:17:50|320.13|317.73|319.86|317.46|320.13|317.73|319.86|317.46|0
1654676280000|2022-06-08 08:18:00|319.99|317.59|319.8|317.4|319.99|317.59|319.8|317.4|0
1654676290000|2022-06-08 08:18:10|319.86|317.46|319.99|317.59|319.99|317.59|319.86|317.46|0
1654676300000|2022-06-08 08:18:20|320.13|317.73|319.99|317.59|320.13|317.73|319.99|317.59|0
1654676310000|2022-06-08 08:18:30|319.86|317.46|319.34|316.94|319.86|317.46|319.34|316.94|0
1654676320000|2022-06-08 08:18:40|319.6|317.2|319.47|317.07|319.6|317.2|319.47|317.07|0
1654676330000|2022-06-08 08:18:50|319.2|316.8|319.2|316.8|319.27|316.87|319.2|316.8|0
1654676340000|2022-06-08 08:19:00|319.34|316.94|319.47|317.07|319.47|317.07|319.34|316.94|0
1654676350000|2022-06-08 08:19:10|319.34|316.94|319.47|317.07|319.47|317.07|319.34|316.94|0
1654676360000|2022-06-08 08:19:20|319.34|316.94|319.34|316.94|319.47|317.07|319.34|316.94|0
1654676370000|2022-06-08 08:19:30|319.47|317.07|319.34|316.94|319.47|317.07|319.34|316.94|0
1654676380000|2022-06-08 08:19:40|319.2|316.8|319.34|316.94|319.47|317.07|319.2|316.8|0
1654676390000|2022-06-08 08:19:50|319.07|316.67|319.14|316.74|319.14|316.74|318.94|316.54|0
1654676400000|2022-06-08 08:20:00|319.07|316.67|318.94|316.54|319.07|316.67|318.81|316.41|0
1654676410000|2022-06-08 08:20:10|319.07|316.67|319.07|316.67|319.2|316.8|319.07|316.67|0
1654676420000|2022-06-08 08:20:20|319.2|316.8|319.34|316.94|319.34|316.94|319.07|316.67|0
1654676430000|2022-06-08 08:20:30|319.2|316.8|319.34|316.94|319.34|316.94|319.2|316.8|0
1654676440000|2022-06-08 08:20:40|319.2|316.8|319.47|317.07|319.47|317.07|319.2|316.8|0
1654676450000|2022-06-08 08:20:50|319.6|317.2|319.6|317.2|319.6|317.2|319.47|317.07|0
1654676460000|2022-06-08 08:21:00|319.47|317.07|319.47|317.07|319.6|317.2|319.47|317.07|0
1654676470000|2022-06-08 08:21:10|319.6|317.2|319.33|316.93|319.6|317.2|319.33|316.93|0
1654676480000|2022-06-08 08:21:20|319.4|317|319.4|317|319.47|317.07|319.4|317|0
1654676490000|2022-06-08 08:21:30|319.33|316.93|319.33|316.93|319.4|317|319.33|316.93|0
1654676500000|2022-06-08 08:21:40|319.47|317.07|319.33|316.93|319.47|317.07|319.33|316.93|0
1654676510000|2022-06-08 08:21:50|319.2|316.8|319.07|316.67|319.2|316.8|318.94|316.54|0
1654676520000|2022-06-08 08:22:00|318.94|316.54|318.81|316.41|318.94|316.54|318.81|316.41|0
1654676530000|2022-06-08 08:22:10|318.94|316.54|318.94|316.54|319.07|316.67|318.94|316.54|0
1654676540000|2022-06-08 08:22:20|318.81|316.41|318.94|316.54|318.94|316.54|318.81|316.41|0
1654676550000|2022-06-08 08:22:30|318.81|316.41|318.41|316.01|318.94|316.54|318.28|315.88|0
1654676560000|2022-06-08 08:22:40|318.55|316.15|318.15|315.75|318.55|316.15|318.15|315.75|0
1654676570000|2022-06-08 08:22:50|318.02|315.62|318.02|315.62|318.02|315.62|317.89|315.49|0
1654676580000|2022-06-08 08:23:00|317.76|315.36|317.56|315.16|317.76|315.36|317.56|315.16|0
1654676590000|2022-06-08 08:23:10|317.5|315.1|317.76|315.36|317.76|315.36|317.5|315.1|0
1654676600000|2022-06-08 08:23:20|317.69|315.29|317.36|314.96|317.69|315.29|317.36|314.96|0
1654676610000|2022-06-08 08:23:30|317.43|315.03|317.23|314.83|317.43|315.03|317.23|314.83|0
1654676620000|2022-06-08 08:23:40|317.3|314.9|317.23|314.83|317.3|314.9|317.1|314.7|0
1654676630000|2022-06-08 08:23:50|317.1|314.7|316.97|314.57|317.1|314.7|316.97|314.57|0
1654676640000|2022-06-08 08:24:00|317.1|314.7|317.1|314.7|317.1|314.7|317.1|314.7|0
1654676660000|2022-06-08 08:24:20|317.23|314.83|317.1|314.7|317.23|314.83|317.1|314.7|0
1654676670000|2022-06-08 08:24:30|316.97|314.57|317.1|314.7|317.1|314.7|316.97|314.57|0
1654676680000|2022-06-08 08:24:40|317.23|314.83|317.17|314.77|317.23|314.83|317.17|314.77|0
1654676690000|2022-06-08 08:24:50|317.23|314.83|317.23|314.83|317.23|314.83|317.1|314.7|0
1654676710000|2022-06-08 08:25:10|317.1|314.7|317.36|314.96|317.36|314.96|317.1|314.7|0
1654676720000|2022-06-08 08:25:20|317.23|314.83|317.43|315.03|317.43|315.03|317.23|314.83|0
1654676730000|2022-06-08 08:25:30|317.49|315.09|317.49|315.09|317.49|315.09|317.49|315.09|0
1654676750000|2022-06-08 08:25:50|317.23|314.83|317.36|314.96|317.36|314.96|317.23|314.83|0
1654676760000|2022-06-08 08:26:00|317.49|315.09|317.36|314.96|317.49|315.09|317.36|314.96|0
1654676770000|2022-06-08 08:26:10|317.3|314.9|317.63|315.23|317.63|315.23|317.3|314.9|0
1654676780000|2022-06-08 08:26:20|317.56|315.16|317.43|315.03|317.56|315.16|317.36|314.96|0
1654676790000|2022-06-08 08:26:30|317.49|315.09|317.49|315.09|317.49|315.09|317.49|315.09|0
1654676820000|2022-06-08 08:27:00|317.62|315.22|317.62|315.22|317.62|315.22|317.62|315.22|0
1654676850000|2022-06-08 08:27:30|317.76|315.36|317.82|315.42|317.89|315.49|317.76|315.36|0
1654676860000|2022-06-08 08:27:40|317.49|315.09|317.49|315.09|317.62|315.22|317.49|315.09|0
1654676870000|2022-06-08 08:27:50|317.36|314.96|317.36|314.96|317.36|314.96|317.23|314.83|0
1654676880000|2022-06-08 08:28:00|317.43|315.03|317.43|315.03|317.43|315.03|317.43|315.03|0
1654676890000|2022-06-08 08:28:10|317.36|314.96|317.36|314.96|317.49|315.09|317.36|314.96|0
1654676900000|2022-06-08 08:28:20|317.23|314.83|316.84|314.44|317.23|314.83|316.84|314.44|0
1654676910000|2022-06-08 08:28:30|316.91|314.51|316.71|314.31|316.91|314.51|316.71|314.31|0
1654676920000|2022-06-08 08:28:40|316.58|314.18|316.84|314.44|316.84|314.44|316.58|314.18|0
1654676930000|2022-06-08 08:28:50|316.71|314.31|316.84|314.44|316.84|314.44|316.71|314.31|0
1654676940000|2022-06-08 08:29:00|316.97|314.57|316.84|314.44|316.97|314.57|316.84|314.44|0
1654676950000|2022-06-08 08:29:10|316.71|314.31|316.58|314.18|316.71|314.31|316.58|314.18|0
1654676960000|2022-06-08 08:29:20|316.45|314.05|316.45|314.05|316.45|314.05|316.45|314.05|0
1654676970000|2022-06-08 08:29:30|316.58|314.18|316.71|314.31|316.71|314.31|316.58|314.18|0
1654676980000|2022-06-08 08:29:40|316.64|314.24|316.71|314.31|316.71|314.31|316.58|314.18|0
1654676990000|2022-06-08 08:29:50|316.58|314.18|316.58|314.18|316.58|314.18|316.58|314.18|0
1654677000000|2022-06-08 08:30:00|316.45|314.05|316.45|314.05|316.51|314.11|316.45|314.05|0
1654677010000|2022-06-08 08:30:10|316.18|313.78|316.31|313.91|316.45|314.05|316.18|313.78|0
1654677020000|2022-06-08 08:30:20|316.44|314.04|316.44|314.04|316.44|314.04|316.44|314.04|0
1654677030000|2022-06-08 08:30:30|316.31|313.91|316.58|314.18|316.58|314.18|316.31|313.91|0
1654677040000|2022-06-08 08:30:40|316.71|314.31|316.58|314.18|316.84|314.44|316.58|314.18|0
1654677050000|2022-06-08 08:30:50|316.71|314.31|316.77|314.37|316.84|314.44|316.71|314.31|0
1654677060000|2022-06-08 08:31:00|316.71|314.31|316.71|314.31|316.71|314.31|316.71|314.31|0
1654677070000|2022-06-08 08:31:10|316.84|314.44|316.84|314.44|316.91|314.51|316.84|314.44|0
1654677080000|2022-06-08 08:31:20|316.97|314.57|316.84|314.44|316.97|314.57|316.84|314.44|0
1654677090000|2022-06-08 08:31:30|316.97|314.57|316.9|314.5|316.97|314.57|316.9|314.5|0
1654677100000|2022-06-08 08:31:40|316.97|314.57|316.84|314.44|316.97|314.57|316.84|314.44|0
1654677110000|2022-06-08 08:31:50|316.71|314.31|316.71|314.31|316.71|314.31|316.71|314.31|0
1654677120000|2022-06-08 08:32:00|316.57|314.17|316.57|314.17|316.57|314.17|316.44|314.04|0
1654677130000|2022-06-08 08:32:10|316.71|314.31|316.57|314.17|316.71|314.31|316.57|314.17|0
1654677140000|2022-06-08 08:32:20|316.44|314.04|316.31|313.91|316.44|314.04|316.31|313.91|0
1654677150000|2022-06-08 08:32:30|316.44|314.04|316.57|314.17|316.57|314.17|316.44|314.04|0
1654677160000|2022-06-08 08:32:40|316.44|314.04|316.57|314.17|316.57|314.17|316.44|314.04|0
1654677170000|2022-06-08 08:32:50|316.71|314.31|316.71|314.31|316.71|314.31|316.71|314.31|0
1654677180000|2022-06-08 08:33:00|316.57|314.17|316.44|314.04|316.57|314.17|316.44|314.04|0
1654677190000|2022-06-08 08:33:10|316.57|314.17|316.44|314.04|316.57|314.17|316.44|314.04|0
1654677200000|2022-06-08 08:33:20|316.31|313.91|316.51|314.11|316.51|314.11|316.31|313.91|0
1654677210000|2022-06-08 08:33:30|316.57|314.17|316.51|314.11|316.57|314.17|316.44|314.04|0
1654677220000|2022-06-08 08:33:40|316.57|314.17|316.7|314.3|316.7|314.3|316.57|314.17|0
1654677230000|2022-06-08 08:33:50|316.84|314.44|316.64|314.24|316.84|314.44|316.64|314.24|0
1654677240000|2022-06-08 08:34:00|316.57|314.17|316.57|314.17|316.57|314.17|316.44|314.04|0
1654677250000|2022-06-08 08:34:10|316.7|314.3|316.44|314.04|316.7|314.3|316.44|314.04|0
1654677260000|2022-06-08 08:34:20|316.51|314.11|316.57|314.17|316.57|314.17|316.31|313.91|0
1654677270000|2022-06-08 08:34:30|316.64|314.24|316.57|314.17|316.64|314.24|316.57|314.17|0
1654677280000|2022-06-08 08:34:40|316.51|314.11|316.44|314.04|316.57|314.17|316.44|314.04|0
1654677290000|2022-06-08 08:34:50|316.31|313.91|316.18|313.78|316.31|313.91|316.18|313.78|0
1654677300000|2022-06-08 08:35:00|316.31|313.91|316.18|313.78|316.31|313.91|316.18|313.78|0
1654677310000|2022-06-08 08:35:10|316.05|313.65|315.79|313.39|316.05|313.65|315.79|313.39|0
1654677320000|2022-06-08 08:35:20|315.66|313.26|315.27|312.87|315.66|313.26|315.27|312.87|0
1654677330000|2022-06-08 08:35:30|315.4|313|315.4|313|315.4|313|315.4|313|0
1654677340000|2022-06-08 08:35:40|315.2|312.8|315.14|312.74|315.2|312.8|315.14|312.74|0
1654677350000|2022-06-08 08:35:50|315.4|313|315.53|313.13|315.6|313.2|315.4|313|0
1654677360000|2022-06-08 08:36:00|315.4|313|315.79|313.39|315.79|313.39|315.4|313|0
1654677380000|2022-06-08 08:36:20|315.66|313.26|315.53|313.13|315.66|313.26|315.53|313.13|0
1654677390000|2022-06-08 08:36:30|315.4|313|315.27|312.87|315.4|313|315.27|312.87|0
1654677400000|2022-06-08 08:36:40|315.4|313|315.27|312.87|315.4|313|315.27|312.87|0
1654677410000|2022-06-08 08:36:50|315.14|312.74|315.2|312.8|315.27|312.87|315.14|312.74|0
1654677420000|2022-06-08 08:37:00|315.14|312.74|315.4|313|315.4|313|315.14|312.74|0
1654677430000|2022-06-08 08:37:10|315.53|313.13|315.4|313|315.53|313.13|315.4|313|0
1654677440000|2022-06-08 08:37:20|315.53|313.13|315.66|313.26|315.73|313.33|315.53|313.13|0
1654677450000|2022-06-08 08:37:30|315.73|313.33|315.66|313.26|315.73|313.33|315.66|313.26|0
1654677460000|2022-06-08 08:37:40|315.53|313.13|315.53|313.13|315.6|313.2|315.53|313.13|0
1654677480000|2022-06-08 08:38:00|315.66|313.26|315.79|313.39|315.79|313.39|315.66|313.26|0
1654677490000|2022-06-08 08:38:10|315.66|313.26|315.53|313.13|315.66|313.26|315.53|313.13|0
1654677500000|2022-06-08 08:38:20|315.4|313|315.27|312.87|315.4|313|315.27|312.87|0
1654677510000|2022-06-08 08:38:30|315.53|313.13|315.53|313.13|315.53|313.13|315.27|312.87|0
1654677520000|2022-06-08 08:38:40|315.27|312.87|315.27|312.87|315.27|312.87|315.2|312.8|0
1654677530000|2022-06-08 08:38:50|315.14|312.74|315|312.6|315.14|312.74|315|312.6|0
1654677540000|2022-06-08 08:39:00|315.14|312.74|315.27|312.87|315.4|313|315.14|312.74|0
1654677550000|2022-06-08 08:39:10|315.4|313|315.33|312.93|315.4|313|315.33|312.93|0
1654677560000|2022-06-08 08:39:20|315.14|312.74|315.53|313.13|315.53|313.13|315.14|312.74|0
1654677580000|2022-06-08 08:39:40|315.66|313.26|315.79|313.39|315.79|313.39|315.66|313.26|0
1654677590000|2022-06-08 08:39:50|315.92|313.52|315.92|313.52|315.92|313.52|315.79|313.39|0
1654677600000|2022-06-08 08:40:00|316.05|313.65|316.05|313.65|316.05|313.65|316.05|313.65|0
1654677610000|2022-06-08 08:40:10|315.92|313.52|316.05|313.65|316.05|313.65|315.92|313.52|0
1654677620000|2022-06-08 08:40:20|316.12|313.72|316.18|313.78|316.18|313.78|316.05|313.65|0
1654677630000|2022-06-08 08:40:30|316.44|314.04|316.31|313.91|316.44|314.04|316.31|313.91|0
1654677650000|2022-06-08 08:40:50|316.18|313.78|316.05|313.65|316.25|313.85|316.05|313.65|0
1654677660000|2022-06-08 08:41:00|316.31|313.91|316.57|314.17|316.57|314.17|316.31|313.91|0
1654677670000|2022-06-08 08:41:10|316.44|314.04|316.57|314.17|316.57|314.17|316.44|314.04|0
1654677680000|2022-06-08 08:41:20|316.44|314.04|316.31|313.91|316.44|314.04|316.31|313.91|0
1654677690000|2022-06-08 08:41:30|316.18|313.78|316.18|313.78|316.18|313.78|316.18|313.78|0
1654677700000|2022-06-08 08:41:40|315.98|313.58|315.92|313.52|315.98|313.58|315.92|313.52|0
1654677710000|2022-06-08 08:41:50|316.05|313.65|315.92|313.52|316.05|313.65|315.79|313.39|0
1654677720000|2022-06-08 08:42:00|316.05|313.65|316.05|313.65|316.05|313.65|316.05|313.65|0
1654677730000|2022-06-08 08:42:10|316.18|313.78|316.18|313.78|316.18|313.78|316.18|313.78|0
1654677740000|2022-06-08 08:42:20|316.05|313.65|316.18|313.78|316.18|313.78|316.05|313.65|0
1654677750000|2022-06-08 08:42:30|316.12|313.72|315.92|313.52|316.12|313.72|315.92|313.52|0
1654677760000|2022-06-08 08:42:40|315.79|313.39|315.92|313.52|315.92|313.52|315.79|313.39|0
1654677780000|2022-06-08 08:43:00|315.79|313.39|315.92|313.52|315.92|313.52|315.79|313.39|0
1654677810000|2022-06-08 08:43:30|315.79|313.39|315.92|313.52|315.92|313.52|315.79|313.39|0
1654677820000|2022-06-08 08:43:40|316.05|313.65|316.05|313.65|316.05|313.65|316.05|313.65|0
1654677830000|2022-06-08 08:43:50|316.18|313.78|316.05|313.65|316.18|313.78|316.05|313.65|0
1654677840000|2022-06-08 08:44:00|315.92|313.52|315.92|313.52|315.92|313.52|315.92|313.52|0
1654677850000|2022-06-08 08:44:10|315.98|313.58|315.98|313.58|315.98|313.58|315.98|313.58|0
1654677860000|2022-06-08 08:44:20|315.92|313.52|315.85|313.45|315.98|313.58|315.85|313.45|0
1654677870000|2022-06-08 08:44:30|315.78|313.38|315.85|313.45|315.85|313.45|315.78|313.38|0
1654677880000|2022-06-08 08:44:40|315.78|313.38|315.72|313.32|315.78|313.38|315.72|313.32|0
1654677890000|2022-06-08 08:44:50|315.78|313.38|315.72|313.32|315.78|313.38|315.72|313.32|0
1654677900000|2022-06-08 08:45:00|315.65|313.25|315.65|313.25|315.72|313.32|315.65|313.25|0
1654677910000|2022-06-08 08:45:10|315.78|313.38|315.72|313.32|315.78|313.38|315.72|313.32|0
1654677920000|2022-06-08 08:45:20|315.65|313.25|315.65|313.25|315.65|313.25|315.65|313.25|0
1654677930000|2022-06-08 08:45:30|315.52|313.12|315.65|313.25|315.65|313.25|315.52|313.12|0
1654677940000|2022-06-08 08:45:40|315.59|313.19|315.59|313.19|315.59|313.19|315.59|313.19|0
1654677950000|2022-06-08 08:45:50|315.65|313.25|315.65|313.25|315.65|313.25|315.65|313.25|0
1654677960000|2022-06-08 08:46:00|315.52|313.12|315.52|313.12|315.52|313.12|315.52|313.12|0
1654677970000|2022-06-08 08:46:10|315.26|312.86|315.65|313.25|315.65|313.25|315.26|312.86|0
1654677980000|2022-06-08 08:46:20|315.59|313.19|315.52|313.12|315.59|313.19|315.52|313.12|0
1654677990000|2022-06-08 08:46:30|315.46|313.06|315.46|313.06|315.46|313.06|315.33|312.93|0
1654678000000|2022-06-08 08:46:40|315.39|312.99|315.39|312.99|315.39|312.99|315.39|312.99|0
1654678010000|2022-06-08 08:46:50|315.33|312.93|315.13|312.73|315.33|312.93|315.13|312.73|0
1654678020000|2022-06-08 08:47:00|314.87|312.47|314.87|312.47|314.94|312.54|314.87|312.47|0
1654678030000|2022-06-08 08:47:10|315.07|312.67|315.07|312.67|315.07|312.67|315|312.6|0
1654678040000|2022-06-08 08:47:20|315|312.6|315|312.6|315|312.6|315|312.6|0
1654678050000|2022-06-08 08:47:30|315.13|312.73|315.26|312.86|315.26|312.86|315.13|312.73|0
1654678070000|2022-06-08 08:47:50|315.2|312.8|315.26|312.86|315.26|312.86|315.2|312.8|0
1654678080000|2022-06-08 08:48:00|315.39|312.99|315.39|312.99|315.39|312.99|315.33|312.93|0
1654678090000|2022-06-08 08:48:10|315.52|313.12|315.65|313.25|315.65|313.25|315.52|313.12|0
1654678100000|2022-06-08 08:48:20|315.91|313.51|316.04|313.64|316.04|313.64|315.91|313.51|0
1654678110000|2022-06-08 08:48:30|315.98|313.58|316.04|313.64|316.04|313.64|315.98|313.58|0
1654678120000|2022-06-08 08:48:40|316.31|313.91|316.04|313.64|316.44|314.04|316.04|313.64|0
1654678130000|2022-06-08 08:48:50|315.91|313.51|315.91|313.51|316.04|313.64|315.91|313.51|0
1654678140000|2022-06-08 08:49:00|315.78|313.38|315.39|312.99|315.78|313.38|315.39|312.99|0
1654678150000|2022-06-08 08:49:10|315.52|313.12|315.65|313.25|315.78|313.38|315.52|313.12|0
1654678160000|2022-06-08 08:49:20|315.78|313.38|315.72|313.32|315.78|313.38|315.65|313.25|0
1654678170000|2022-06-08 08:49:30|315.78|313.38|315.91|313.51|316.04|313.64|315.78|313.38|0
1654678180000|2022-06-08 08:49:40|315.78|313.38|315.78|313.38|315.78|313.38|315.78|313.38|0
1654678200000|2022-06-08 08:50:00|315.72|313.32|315.65|313.25|315.72|313.32|315.65|313.25|0
1654678210000|2022-06-08 08:50:10|315.91|313.51|315.98|313.58|316.11|313.71|315.91|313.51|0
1654678220000|2022-06-08 08:50:20|316.04|313.64|316.04|313.64|316.04|313.64|315.98|313.58|0
1654678230000|2022-06-08 08:50:30|315.91|313.51|316.04|313.64|316.04|313.64|315.91|313.51|0
1654678240000|2022-06-08 08:50:40|315.91|313.51|315.78|313.38|316.04|313.64|315.78|313.38|0
1654678250000|2022-06-08 08:50:50|316.17|313.77|316.44|314.04|316.44|314.04|316.17|313.77|0
1654678260000|2022-06-08 08:51:00|316.3|313.9|316.44|314.04|316.44|314.04|316.3|313.9|0
1654678270000|2022-06-08 08:51:10|316.37|313.97|316.24|313.84|316.37|313.97|316.24|313.84|0
1654678280000|2022-06-08 08:51:20|316.17|313.77|316.17|313.77|316.17|313.77|316.17|313.77|0
1654678290000|2022-06-08 08:51:30|316.04|313.64|315.91|313.51|316.04|313.64|315.91|313.51|0
1654678300000|2022-06-08 08:51:40|316.04|313.64|316.17|313.77|316.17|313.77|316.04|313.64|0
1654678310000|2022-06-08 08:51:50|316.24|313.84|316.24|313.84|316.24|313.84|316.24|313.84|0
1654678320000|2022-06-08 08:52:00|315.91|313.51|315.91|313.51|315.98|313.58|315.91|313.51|0
1654678330000|2022-06-08 08:52:10|316.04|313.64|316.43|314.03|316.43|314.03|316.04|313.64|0
1654678340000|2022-06-08 08:52:20|316.37|313.97|316.3|313.9|316.37|313.97|316.24|313.84|0
1654678350000|2022-06-08 08:52:30|316.24|313.84|316.37|313.97|316.37|313.97|316.24|313.84|0
1654678360000|2022-06-08 08:52:40|316.3|313.9|316.3|313.9|316.3|313.9|316.17|313.77|0
1654678370000|2022-06-08 08:52:50|316.57|314.17|316.43|314.03|316.57|314.17|316.43|314.03|0
1654678380000|2022-06-08 08:53:00|316.56|314.16|316.7|314.3|316.7|314.3|316.56|314.16|0
1654678390000|2022-06-08 08:53:10|316.83|314.43|316.83|314.43|316.96|314.56|316.83|314.43|0
1654678400000|2022-06-08 08:53:20|316.7|314.3|316.3|313.9|316.7|314.3|316.3|313.9|0
1654678410000|2022-06-08 08:53:30|316.04|313.64|316.04|313.64|316.17|313.77|315.91|313.51|0
1654678420000|2022-06-08 08:53:40|315.98|313.58|315.78|313.38|315.98|313.58|315.78|313.38|0
1654678440000|2022-06-08 08:54:00|315.91|313.51|315.78|313.38|315.91|313.51|315.78|313.38|0
1654678450000|2022-06-08 08:54:10|315.65|313.25|315.52|313.12|315.65|313.25|315.52|313.12|0
1654678460000|2022-06-08 08:54:20|315.39|312.99|315.13|312.73|315.39|312.99|315.13|312.73|0
1654678470000|2022-06-08 08:54:30|315|312.6|315|312.6|315|312.6|315|312.6|0
1654678480000|2022-06-08 08:54:40|315.13|312.73|315.39|312.99|315.39|312.99|315.13|312.73|0
1654678490000|2022-06-08 08:54:50|315.26|312.86|315.39|312.99|315.39|312.99|315.26|312.86|0
1654678500000|2022-06-08 08:55:00|315.52|313.12|315.78|313.38|315.78|313.38|315.52|313.12|0
1654678510000|2022-06-08 08:55:10|315.65|313.25|315.65|313.25|315.65|313.25|315.65|313.25|0
1654678520000|2022-06-08 08:55:20|315.72|313.32|316.04|313.64|316.04|313.64|315.65|313.25|0
1654678530000|2022-06-08 08:55:30|316.17|313.77|316.04|313.64|316.17|313.77|315.91|313.51|0
1654678540000|2022-06-08 08:55:40|316.17|313.77|316.43|314.03|316.43|314.03|316.17|313.77|0
1654678560000|2022-06-08 08:56:00|316.56|314.16|316.63|314.23|316.83|314.43|316.56|314.16|0
1654678570000|2022-06-08 08:56:10|316.83|314.43|316.96|314.56|316.96|314.56|316.83|314.43|0
1654678580000|2022-06-08 08:56:20|316.69|314.29|316.56|314.16|316.69|314.29|316.56|314.16|0
1654678590000|2022-06-08 08:56:30|316.69|314.29|316.3|313.9|316.69|314.29|316.3|313.9|0
1654678600000|2022-06-08 08:56:40|316.43|314.03|316.3|313.9|316.43|314.03|316.3|313.9|0
1654678610000|2022-06-08 08:56:50|316.17|313.77|316.17|313.77|316.17|313.77|316.17|313.77|0
1654678620000|2022-06-08 08:57:00|316.3|313.9|316.43|314.03|316.43|314.03|316.04|313.64|0
1654678630000|2022-06-08 08:57:10|316.5|314.1|316.5|314.1|316.5|314.1|316.5|314.1|0
1654678640000|2022-06-08 08:57:20|316.43|314.03|316.56|314.16|316.82|314.42|316.43|314.03|0
1654678650000|2022-06-08 08:57:30|316.43|314.03|316.43|314.03|316.43|314.03|316.3|313.9|0
1654678660000|2022-06-08 08:57:40|316.56|314.16|316.82|314.42|316.82|314.42|316.56|314.16|0
1654678670000|2022-06-08 08:57:50|316.56|314.16|316.69|314.29|316.69|314.29|316.56|314.16|0
1654678680000|2022-06-08 08:58:00|316.56|314.16|316.56|314.16|316.69|314.29|316.56|314.16|0
1654678690000|2022-06-08 08:58:10|316.43|314.03|316.37|313.97|316.43|314.03|316.37|313.97|0
1654678700000|2022-06-08 08:58:20|316.43|314.03|316.63|314.23|316.63|314.23|316.43|314.03|0
1654678710000|2022-06-08 08:58:30|316.76|314.36|316.5|314.1|316.76|314.36|316.43|314.03|0
1654678720000|2022-06-08 08:58:40|316.56|314.16|316.69|314.29|316.69|314.29|316.56|314.16|0
1654678730000|2022-06-08 08:58:50|316.56|314.16|316.63|314.23|316.63|314.23|316.56|314.16|0
1654678740000|2022-06-08 08:59:00|316.69|314.29|316.56|314.16|316.69|314.29|316.56|314.16|0
1654678750000|2022-06-08 08:59:10|316.43|314.03|316.56|314.16|316.56|314.16|316.43|314.03|0
1654678760000|2022-06-08 08:59:20|316.43|314.03|316.43|314.03|316.43|314.03|316.43|314.03|0
1654678770000|2022-06-08 08:59:30|316.5|314.1|316.43|314.03|316.5|314.1|316.43|314.03|0
1654678780000|2022-06-08 08:59:40|316.5|314.1|316.56|314.16|316.63|314.23|316.5|314.1|0
1654678790000|2022-06-08 08:59:50|316.43|314.03|316.37|313.97|316.5|314.1|316.37|313.97|0
1654678800000|2022-06-08 09:00:00|316.43|314.03|316.63|314.23|316.63|314.23|316.43|314.03|0
1654678810000|2022-06-08 09:00:10|316.69|314.29|316.43|314.03|316.69|314.29|316.43|314.03|0
1654678820000|2022-06-08 09:00:20|316.56|314.16|316.56|314.16|316.63|314.23|316.56|314.16|0
1654678830000|2022-06-08 09:00:30|316.5|314.1|316.5|314.1|316.5|314.1|316.5|314.1|0
1654678840000|2022-06-08 09:00:40|316.56|314.16|316.56|314.16|316.56|314.16|316.56|314.16|0
1654678850000|2022-06-08 09:00:50|316.5|314.1|316.43|314.03|316.5|314.1|316.37|313.97|0
1654678860000|2022-06-08 09:01:00|316.56|314.16|316.56|314.16|316.56|314.16|316.56|314.16|0
1654678870000|2022-06-08 09:01:10|316.43|314.03|316.5|314.1|316.5|314.1|316.43|314.03|0
1654678880000|2022-06-08 09:01:20|316.56|314.16|316.56|314.16|316.56|314.16|316.43|314.03|0
1654678890000|2022-06-08 09:01:30|316.43|314.03|316.76|314.36|316.76|314.36|316.43|314.03|0
1654678900000|2022-06-08 09:01:40|316.69|314.29|316.76|314.36|316.82|314.42|316.69|314.29|0
1654678910000|2022-06-08 09:01:50|316.82|314.42|316.56|314.16|316.82|314.42|316.56|314.16|0
1654678920000|2022-06-08 09:02:00|316.63|314.23|317.08|314.68|317.08|314.68|316.63|314.23|0
1654678930000|2022-06-08 09:02:10|316.95|314.55|316.82|314.42|316.95|314.55|316.82|314.42|0
1654678940000|2022-06-08 09:02:20|316.95|314.55|316.82|314.42|316.95|314.55|316.82|314.42|0
1654678950000|2022-06-08 09:02:30|317.02|314.62|317.08|314.68|317.08|314.68|316.95|314.55|0
1654678960000|2022-06-08 09:02:40|316.89|314.49|316.95|314.55|316.95|314.55|316.82|314.42|0
1654678970000|2022-06-08 09:02:50|316.69|314.29|316.43|314.03|316.69|314.29|316.43|314.03|0
1654678980000|2022-06-08 09:03:00|316.24|313.84|316.24|313.84|316.24|313.84|316.04|313.64|0
1654678990000|2022-06-08 09:03:10|316.17|313.77|316.11|313.71|316.17|313.77|316.11|313.71|0
1654679000000|2022-06-08 09:03:20|316.43|314.03|316.63|314.23|316.69|314.29|316.43|314.03|0
1654679010000|2022-06-08 09:03:30|316.69|314.29|316.89|314.49|316.95|314.55|316.69|314.29|0
1654679020000|2022-06-08 09:03:40|316.95|314.55|316.82|314.42|317.02|314.62|316.82|314.42|0
1654679030000|2022-06-08 09:03:50|316.69|314.29|316.69|314.29|316.69|314.29|316.69|314.29|0
1654679040000|2022-06-08 09:04:00|316.76|314.36|316.69|314.29|316.82|314.42|316.69|314.29|0
1654679050000|2022-06-08 09:04:10|316.82|314.42|317.08|314.68|317.08|314.68|316.82|314.42|0
1654679060000|2022-06-08 09:04:20|316.95|314.55|317.15|314.75|317.21|314.81|316.95|314.55|0
1654679070000|2022-06-08 09:04:30|317.21|314.81|317.21|314.81|317.21|314.81|317.21|314.81|0
1654679080000|2022-06-08 09:04:40|317.28|314.88|317.41|315.01|317.48|315.08|317.21|314.81|0
1654679090000|2022-06-08 09:04:50|317.48|315.08|317.34|314.94|317.48|315.08|317.34|314.94|0
1654679100000|2022-06-08 09:05:00|317.61|315.21|317.74|315.34|317.74|315.34|317.48|315.08|0
1654679110000|2022-06-08 09:05:10|317.61|315.21|317.74|315.34|317.74|315.34|317.61|315.21|0
1654679120000|2022-06-08 09:05:20|317.87|315.47|317.87|315.47|317.87|315.47|317.87|315.47|0
1654679130000|2022-06-08 09:05:30|318|315.6|317.87|315.47|318|315.6|317.87|315.47|0
1654679140000|2022-06-08 09:05:40|317.74|315.34|317.48|315.08|317.74|315.34|317.48|315.08|0
1654679150000|2022-06-08 09:05:50|317.74|315.34|317.61|315.21|317.74|315.34|317.61|315.21|0
1654679160000|2022-06-08 09:06:00|317.48|315.08|317.61|315.21|317.61|315.21|317.48|315.08|0
1654679170000|2022-06-08 09:06:10|317.48|315.08|317.87|315.47|318|315.6|317.48|315.08|0
1654679180000|2022-06-08 09:06:20|318|315.6|318.26|315.86|318.39|315.99|318|315.6|0
1654679190000|2022-06-08 09:06:30|318.2|315.8|318.07|315.67|318.26|315.86|318.07|315.67|0
1654679200000|2022-06-08 09:06:40|318.13|315.73|318|315.6|318.13|315.73|318|315.6|0
1654679210000|2022-06-08 09:06:50|317.87|315.47|317.87|315.47|317.87|315.47|317.87|315.47|0
1654679220000|2022-06-08 09:07:00|318|315.6|318.39|315.99|318.39|315.99|318|315.6|0
1654679230000|2022-06-08 09:07:10|318.26|315.86|317.94|315.54|318.26|315.86|317.94|315.54|0
1654679240000|2022-06-08 09:07:20|318.13|315.73|318.26|315.86|318.26|315.86|318.13|315.73|0
1654679250000|2022-06-08 09:07:30|318.39|315.99|318.39|315.99|318.39|315.99|318.26|315.86|0
1654679260000|2022-06-08 09:07:40|318.52|316.12|318.52|316.12|318.52|316.12|318.46|316.06|0
1654679270000|2022-06-08 09:07:50|318.26|315.86|318.26|315.86|318.26|315.86|318.26|315.86|0
1654679280000|2022-06-08 09:08:00|318.39|315.99|318.13|315.73|318.39|315.99|318.13|315.73|0
1654679290000|2022-06-08 09:08:10|318.26|315.86|318.52|316.12|318.52|316.12|318.26|315.86|0
1654679300000|2022-06-08 09:08:20|318.39|315.99|318.52|316.12|318.52|316.12|318.39|315.99|0
1654679310000|2022-06-08 09:08:30|318.65|316.25|318.52|316.12|318.65|316.25|318.39|315.99|0
1654679320000|2022-06-08 09:08:40|318.65|316.25|318.79|316.39|318.79|316.39|318.65|316.25|0
1654679330000|2022-06-08 09:08:50|318.85|316.45|318.79|316.39|318.85|316.45|318.79|316.39|0
1654679340000|2022-06-08 09:09:00|318.92|316.52|318.92|316.52|318.92|316.52|318.92|316.52|0
1654679350000|2022-06-08 09:09:10|318.85|316.45|318.65|316.25|318.85|316.45|318.65|316.25|0
1654679360000|2022-06-08 09:09:20|318.79|316.39|318.65|316.25|318.79|316.39|318.65|316.25|0
1654679370000|2022-06-08 09:09:30|318.92|316.52|318.92|316.52|318.92|316.52|318.92|316.52|0
1654679380000|2022-06-08 09:09:40|318.99|316.59|319.31|316.91|319.31|316.91|318.92|316.52|0
1654679390000|2022-06-08 09:09:50|319.18|316.78|319.18|316.78|319.31|316.91|319.18|316.78|0
1654679400000|2022-06-08 09:10:00|319.05|316.65|319.05|316.65|319.05|316.65|319.05|316.65|0
1654679410000|2022-06-08 09:10:10|318.92|316.52|318.99|316.59|318.99|316.59|318.92|316.52|0
1654679420000|2022-06-08 09:10:20|319.05|316.65|319.31|316.91|319.44|317.04|319.05|316.65|0
1654679430000|2022-06-08 09:10:30|319.38|316.98|319.44|317.04|319.44|317.04|319.31|316.91|0
1654679440000|2022-06-08 09:10:40|319.57|317.17|319.31|316.91|319.57|317.17|319.31|316.91|0
1654679450000|2022-06-08 09:10:50|319.25|316.85|319.18|316.78|319.25|316.85|319.18|316.78|0
1654679460000|2022-06-08 09:11:00|319.31|316.91|319.44|317.04|319.44|317.04|319.31|316.91|0
1654679470000|2022-06-08 09:11:10|319.31|316.91|319.44|317.04|319.44|317.04|319.31|316.91|0
1654679480000|2022-06-08 09:11:20|319.31|316.91|319.18|316.78|319.31|316.91|319.18|316.78|0
1654679510000|2022-06-08 09:11:50|318.92|316.52|318.85|316.45|318.92|316.52|318.72|316.32|0
1654679520000|2022-06-08 09:12:00|318.78|316.38|318.65|316.25|318.78|316.38|318.59|316.19|0
1654679530000|2022-06-08 09:12:10|318.52|316.12|318.78|316.38|318.78|316.38|318.52|316.12|0
1654679550000|2022-06-08 09:12:30|318.92|316.52|319.05|316.65|319.05|316.65|318.92|316.52|0
1654679560000|2022-06-08 09:12:40|318.92|316.52|318.65|316.25|318.92|316.52|318.65|316.25|0
1654679570000|2022-06-08 09:12:50|318.52|316.12|318.65|316.25|318.65|316.25|318.52|316.12|0
1654679580000|2022-06-08 09:13:00|318.78|316.38|318.78|316.38|318.78|316.38|318.78|316.38|0
1654679590000|2022-06-08 09:13:10|318.92|316.52|318.92|316.52|318.92|316.52|318.92|316.52|0
1654679610000|2022-06-08 09:13:30|318.78|316.38|318.78|316.38|318.78|316.38|318.78|316.38|0
1654679620000|2022-06-08 09:13:40|318.59|316.19|318.52|316.12|318.59|316.19|318.52|316.12|0
1654679640000|2022-06-08 09:14:00|317.86|315.46|317.86|315.46|317.86|315.46|317.73|315.33|0
1654679650000|2022-06-08 09:14:10|317.6|315.2|317.47|315.07|317.6|315.2|317.47|315.07|0
1654679660000|2022-06-08 09:14:20|317.34|314.94|317.28|314.88|317.34|314.94|317.21|314.81|0
1654679670000|2022-06-08 09:14:30|317.34|314.94|317.6|315.2|317.73|315.33|317.34|314.94|0
1654679680000|2022-06-08 09:14:40|318|315.6|317.86|315.46|318|315.6|317.86|315.46|0
1654679690000|2022-06-08 09:14:50|318|315.6|317.73|315.33|318|315.6|317.6|315.2|0
1654679700000|2022-06-08 09:15:00|317.6|315.2|317.34|314.94|317.6|315.2|317.34|314.94|0
1654679710000|2022-06-08 09:15:10|317.47|315.07|317.6|315.2|317.6|315.2|317.34|314.94|0
1654679720000|2022-06-08 09:15:20|317.86|315.46|317.93|315.53|318|315.6|317.86|315.46|0
1654679730000|2022-06-08 09:15:30|317.86|315.46|317.8|315.4|317.86|315.46|317.8|315.4|0
1654679740000|2022-06-08 09:15:40|317.86|315.46|317.86|315.46|317.93|315.53|317.86|315.46|0
1654679750000|2022-06-08 09:15:50|318.19|315.79|317.99|315.59|318.19|315.79|317.99|315.59|0
1654679760000|2022-06-08 09:16:00|318.06|315.66|317.99|315.59|318.06|315.66|317.99|315.59|0
1654679780000|2022-06-08 09:16:20|318.13|315.73|318.13|315.73|318.13|315.73|318.06|315.66|0
1654679790000|2022-06-08 09:16:30|318.26|315.86|318.13|315.73|318.26|315.86|318.13|315.73|0
1654679810000|2022-06-08 09:16:50|317.99|315.59|318.33|315.93|318.33|315.93|317.73|315.33|0
1654679820000|2022-06-08 09:17:00|318.87|316.47|318.87|316.47|318.94|316.54|318.87|316.47|0
1654679830000|2022-06-08 09:17:10|318.74|316.34|318.74|316.34|318.74|316.34|318.74|316.34|0
1654679840000|2022-06-08 09:17:20|318.48|316.08|318.74|316.34|318.87|316.47|318.35|315.95|0
1654679850000|2022-06-08 09:17:30|318.68|316.28|318.68|316.28|318.68|316.28|318.68|316.28|0
1654679860000|2022-06-08 09:17:40|319|316.6|318.74|316.34|319|316.6|318.74|316.34|0
1654679870000|2022-06-08 09:17:50|318.61|316.21|318.48|316.08|318.61|316.21|318.48|316.08|0
1654679880000|2022-06-08 09:18:00|318.61|316.21|318.54|316.14|318.61|316.21|318.41|316.01|0
1654679890000|2022-06-08 09:18:10|318.61|316.21|318.48|316.08|318.61|316.21|318.48|316.08|0
1654679900000|2022-06-08 09:18:20|318.35|315.95|318.48|316.08|318.48|316.08|318.35|315.95|0
1654679910000|2022-06-08 09:18:30|318.61|316.21|318.48|316.08|318.61|316.21|318.41|316.01|0
1654679920000|2022-06-08 09:18:40|318.41|316.01|318.41|316.01|318.48|316.08|318.35|315.95|0
1654679930000|2022-06-08 09:18:50|318.35|315.95|318.21|315.81|318.35|315.95|318.21|315.81|0
1654679940000|2022-06-08 09:19:00|318.35|315.95|318.48|316.08|318.48|316.08|318.35|315.95|0
1654679950000|2022-06-08 09:19:10|318.61|316.21|318.54|316.14|318.61|316.21|318.48|316.08|0
1654679960000|2022-06-08 09:19:20|318.61|316.21|318.21|315.81|318.61|316.21|318.21|315.81|0
1654679970000|2022-06-08 09:19:30|318.08|315.68|318.08|315.68|318.08|315.68|318.08|315.68|0
1654679980000|2022-06-08 09:19:40|318.15|315.75|318.08|315.68|318.15|315.75|318.08|315.68|0
1654679990000|2022-06-08 09:19:50|318.21|315.81|318.08|315.68|318.21|315.81|318.08|315.68|0
1654680000000|2022-06-08 09:20:00|318.15|315.75|317.95|315.55|318.21|315.81|317.95|315.55|0
1654680010000|2022-06-08 09:20:10|317.82|315.42|317.56|315.16|317.82|315.42|317.56|315.16|0
1654680020000|2022-06-08 09:20:20|317.69|315.29|317.69|315.29|317.69|315.29|317.69|315.29|0
1654680030000|2022-06-08 09:20:30|317.63|315.23|317.69|315.29|317.69|315.29|317.56|315.16|0
1654680040000|2022-06-08 09:20:40|317.82|315.42|318.08|315.68|318.08|315.68|317.82|315.42|0
1654680050000|2022-06-08 09:20:50|318.21|315.81|318.21|315.81|318.21|315.81|318.21|315.81|0
1654680060000|2022-06-08 09:21:00|318.08|315.68|317.95|315.55|318.15|315.75|317.95|315.55|0
1654680070000|2022-06-08 09:21:10|317.82|315.42|317.82|315.42|317.82|315.42|317.82|315.42|0
1654680080000|2022-06-08 09:21:20|318.08|315.68|318.08|315.68|318.08|315.68|317.95|315.55|0
1654680090000|2022-06-08 09:21:30|317.95|315.55|317.89|315.49|318.08|315.68|317.89|315.49|0
1654680100000|2022-06-08 09:21:40|317.95|315.55|318.08|315.68|318.08|315.68|317.95|315.55|0
1654680110000|2022-06-08 09:21:50|318.02|315.62|318.15|315.75|318.15|315.75|318.02|315.62|0
1654680120000|2022-06-08 09:22:00|318.08|315.68|318.08|315.68|318.21|315.81|318.08|315.68|0
1654680130000|2022-06-08 09:22:10|318.21|315.81|318.28|315.88|318.34|315.94|318.15|315.75|0
1654680140000|2022-06-08 09:22:20|318.34|315.94|318.21|315.81|318.34|315.94|318.21|315.81|0
1654680150000|2022-06-08 09:22:30|318.28|315.88|318.34|315.94|318.34|315.94|318.28|315.88|0
1654680160000|2022-06-08 09:22:40|318.21|315.81|318.21|315.81|318.21|315.81|318.21|315.81|0
1654680170000|2022-06-08 09:22:50|318.34|315.94|318.21|315.81|318.34|315.94|318.21|315.81|0
1654680180000|2022-06-08 09:23:00|318.34|315.94|318.02|315.62|318.34|315.94|318.02|315.62|0
1654680190000|2022-06-08 09:23:10|317.95|315.55|317.95|315.55|318.08|315.68|317.95|315.55|0
1654680200000|2022-06-08 09:23:20|318.08|315.68|318.02|315.62|318.08|315.68|318.02|315.62|0
1654680210000|2022-06-08 09:23:30|318.08|315.68|317.89|315.49|318.08|315.68|317.89|315.49|0
1654680220000|2022-06-08 09:23:40|317.95|315.55|317.95|315.55|318.02|315.62|317.95|315.55|0
1654680230000|2022-06-08 09:23:50|317.82|315.42|317.69|315.29|317.82|315.42|317.69|315.29|0
1654680240000|2022-06-08 09:24:00|317.82|315.42|317.69|315.29|317.82|315.42|317.69|315.29|0
1654680250000|2022-06-08 09:24:10|317.76|315.36|317.95|315.55|317.95|315.55|317.76|315.36|0
1654680260000|2022-06-08 09:24:20|318.08|315.68|317.95|315.55|318.08|315.68|317.95|315.55|0
1654680270000|2022-06-08 09:24:30|318.08|315.68|318.08|315.68|318.08|315.68|318.08|315.68|0
1654680280000|2022-06-08 09:24:40|318.15|315.75|318.21|315.81|318.21|315.81|318.15|315.75|0
1654680290000|2022-06-08 09:24:50|318.28|315.88|318.21|315.81|318.28|315.88|318.21|315.81|0
1654680300000|2022-06-08 09:25:00|317.95|315.55|317.95|315.55|318.08|315.68|317.95|315.55|0
1654680310000|2022-06-08 09:25:10|317.82|315.42|317.82|315.42|317.82|315.42|317.82|315.42|0
1654680330000|2022-06-08 09:25:30|317.69|315.29|317.69|315.29|317.82|315.42|317.69|315.29|0
1654680340000|2022-06-08 09:25:40|317.56|315.16|317.69|315.29|317.69|315.29|317.56|315.16|0
1654680350000|2022-06-08 09:25:50|317.82|315.42|317.69|315.29|317.82|315.42|317.69|315.29|0
1654680360000|2022-06-08 09:26:00|317.56|315.16|317.56|315.16|317.56|315.16|317.56|315.16|0
1654680370000|2022-06-08 09:26:10|317.33|314.93|317.33|314.93|317.33|314.93|317.33|314.93|0
1654680380000|2022-06-08 09:26:20|317.2|314.8|316.84|314.44|317.2|314.8|316.84|314.44|0
1654680390000|2022-06-08 09:26:30|316.97|314.57|317.1|314.7|317.1|314.7|316.97|314.57|0
1654680400000|2022-06-08 09:26:40|316.97|314.57|317.23|314.83|317.23|314.83|316.97|314.57|0
1654680410000|2022-06-08 09:26:50|317.36|314.96|317.43|315.03|317.43|315.03|317.36|314.96|0
1654680420000|2022-06-08 09:27:00|317.49|315.09|317.56|315.16|317.56|315.16|317.49|315.09|0
1654680430000|2022-06-08 09:27:10|317.49|315.09|317.36|314.96|317.49|315.09|317.36|314.96|0
1654680440000|2022-06-08 09:27:20|317.49|315.09|317.62|315.22|317.62|315.22|317.43|315.03|0
1654680450000|2022-06-08 09:27:30|317.56|315.16|317.62|315.22|317.62|315.22|317.56|315.16|0
1654680460000|2022-06-08 09:27:40|317.56|315.16|317.56|315.16|317.56|315.16|317.56|315.16|0
1654680470000|2022-06-08 09:27:50|317.62|315.22|317.36|314.96|317.62|315.22|317.36|314.96|0
1654680480000|2022-06-08 09:28:00|317.43|315.03|317.62|315.22|317.69|315.29|317.43|315.03|0
1654680490000|2022-06-08 09:28:10|317.69|315.29|317.69|315.29|317.69|315.29|317.62|315.22|0
1654680500000|2022-06-08 09:28:20|317.62|315.22|318.02|315.62|318.02|315.62|317.62|315.22|0
1654680510000|2022-06-08 09:28:30|317.95|315.55|317.89|315.49|317.95|315.55|317.62|315.22|0
1654680520000|2022-06-08 09:28:40|318.02|315.62|318.02|315.62|318.02|315.62|318.02|315.62|0
1654680530000|2022-06-08 09:28:50|318.08|315.68|318.15|315.75|318.15|315.75|318.02|315.62|0
1654680540000|2022-06-08 09:29:00|318.02|315.62|318.02|315.62|318.02|315.62|318.02|315.62|0
1654680550000|2022-06-08 09:29:10|317.88|315.48|318.02|315.62|318.02|315.62|317.88|315.48|0
1654680560000|2022-06-08 09:29:20|318.15|315.75|318.15|315.75|318.15|315.75|318.15|315.75|0
1654680570000|2022-06-08 09:29:30|318.02|315.62|318.02|315.62|318.02|315.62|318.02|315.62|0
1654680580000|2022-06-08 09:29:40|318.35|315.95|318.41|316.01|318.41|316.01|318.35|315.95|0
1654680600000|2022-06-08 09:30:00|318.48|316.08|318.54|316.14|318.54|316.14|318.28|315.88|0
1654680610000|2022-06-08 09:30:10|318.41|316.01|318.28|315.88|318.41|316.01|318.28|315.88|0
1654680620000|2022-06-08 09:30:20|318.41|316.01|318.41|316.01|318.41|316.01|318.15|315.75|0
1654680630000|2022-06-08 09:30:30|318.28|315.88|317.95|315.55|318.28|315.88|317.95|315.55|0
1654680640000|2022-06-08 09:30:40|318.02|315.62|317.88|315.48|318.02|315.62|317.88|315.48|0
1654680650000|2022-06-08 09:30:50|318.02|315.62|317.88|315.48|318.02|315.62|317.88|315.48|0
1654680660000|2022-06-08 09:31:00|318.01|315.61|318.28|315.88|318.28|315.88|318.01|315.61|0
1654680670000|2022-06-08 09:31:10|318.15|315.75|318.15|315.75|318.15|315.75|318.01|315.61|0
1654680680000|2022-06-08 09:31:20|318.08|315.68|318.15|315.75|318.15|315.75|318.08|315.68|0
1654680690000|2022-06-08 09:31:30|317.88|315.48|317.88|315.48|317.88|315.48|317.88|315.48|0
1654680700000|2022-06-08 09:31:40|317.75|315.35|317.75|315.35|317.75|315.35|317.75|315.35|0
1654680710000|2022-06-08 09:31:50|317.88|315.48|318.15|315.75|318.15|315.75|317.88|315.48|0
1654680720000|2022-06-08 09:32:00|318.01|315.61|317.95|315.55|318.01|315.61|317.95|315.55|0
1654680730000|2022-06-08 09:32:10|317.88|315.48|317.69|315.29|317.88|315.48|317.69|315.29|0
1654680740000|2022-06-08 09:32:20|317.62|315.22|317.36|314.96|317.62|315.22|317.36|314.96|0
1654680760000|2022-06-08 09:32:40|317.23|314.83|317.1|314.7|317.23|314.83|316.97|314.57|0
1654680770000|2022-06-08 09:32:50|317.17|314.77|317.23|314.83|317.23|314.83|317.17|314.77|0
1654680780000|2022-06-08 09:33:00|317.1|314.7|316.97|314.57|317.23|314.83|316.97|314.57|0
1654680790000|2022-06-08 09:33:10|317.04|314.64|317.1|314.7|317.1|314.7|317.04|314.64|0
1654680800000|2022-06-08 09:33:20|317.04|314.64|317.1|314.7|317.1|314.7|317.04|314.64|0
1654680810000|2022-06-08 09:33:30|317.36|314.96|317.36|314.96|317.36|314.96|317.36|314.96|0
1654680820000|2022-06-08 09:33:40|317.49|315.09|317.49|315.09|317.49|315.09|317.49|315.09|0
1654680830000|2022-06-08 09:33:50|317.43|315.03|317.43|315.03|317.43|315.03|317.36|314.96|0
1654680840000|2022-06-08 09:34:00|317.49|315.09|317.56|315.16|317.56|315.16|317.49|315.09|0
1654680850000|2022-06-08 09:34:10|317.62|315.22|317.49|315.09|317.62|315.22|317.49|315.09|0
1654680860000|2022-06-08 09:34:20|317.62|315.22|317.49|315.09|317.62|315.22|317.49|315.09|0
1654680870000|2022-06-08 09:34:30|317.36|314.96|317.43|315.03|317.43|315.03|317.36|314.96|0
1654680880000|2022-06-08 09:34:40|317.36|314.96|317.62|315.22|317.62|315.22|317.36|314.96|0
1654680890000|2022-06-08 09:34:50|317.49|315.09|317.62|315.22|317.62|315.22|317.49|315.09|0
1654680900000|2022-06-08 09:35:00|317.56|315.16|317.62|315.22|317.62|315.22|317.56|315.16|0
1654680910000|2022-06-08 09:35:10|317.56|315.16|318.01|315.61|318.01|315.61|317.56|315.16|0
1654680920000|2022-06-08 09:35:20|318.08|315.68|318.01|315.61|318.08|315.68|318.01|315.61|0
1654680930000|2022-06-08 09:35:30|318.08|315.68|318.14|315.74|318.14|315.74|318.08|315.68|0
1654680940000|2022-06-08 09:35:40|318.34|315.94|318.27|315.87|318.34|315.94|318.27|315.87|0
1654680950000|2022-06-08 09:35:50|318.34|315.94|318.14|315.74|318.34|315.94|318.01|315.61|0
1654680960000|2022-06-08 09:36:00|318.01|315.61|317.75|315.35|318.01|315.61|317.75|315.35|0
1654680970000|2022-06-08 09:36:10|317.62|315.22|317.69|315.29|317.75|315.35|317.62|315.22|0
1654680980000|2022-06-08 09:36:20|317.49|315.09|317.49|315.09|317.49|315.09|317.49|315.09|0
1654680990000|2022-06-08 09:36:30|317.62|315.22|317.36|314.96|317.62|315.22|317.36|314.96|0
1654681000000|2022-06-08 09:36:40|317.43|315.03|317.62|315.22|317.62|315.22|317.43|315.03|0
1654681010000|2022-06-08 09:36:50|317.49|315.09|317.36|314.96|317.49|315.09|317.36|314.96|0
1654681020000|2022-06-08 09:37:00|317.43|315.03|317.29|314.89|317.43|315.03|317.29|314.89|0
1654681030000|2022-06-08 09:37:10|317.23|314.83|317.1|314.7|317.23|314.83|316.83|314.43|0
1654681040000|2022-06-08 09:37:20|317.23|314.83|317.23|314.83|317.23|314.83|317.23|314.83|0
1654681050000|2022-06-08 09:37:30|317.16|314.76|317.16|314.76|317.16|314.76|317.16|314.76|0
1654681060000|2022-06-08 09:37:40|317.23|314.83|317.49|315.09|317.49|315.09|317.23|314.83|0
1654681070000|2022-06-08 09:37:50|317.43|315.03|317.62|315.22|317.62|315.22|317.43|315.03|0
1654681090000|2022-06-08 09:38:10|317.69|315.29|317.62|315.22|317.69|315.29|317.62|315.22|0
1654681100000|2022-06-08 09:38:20|317.56|315.16|317.56|315.16|317.56|315.16|317.56|315.16|0
1654681110000|2022-06-08 09:38:30|317.62|315.22|317.75|315.35|317.75|315.35|317.62|315.22|0
1654681120000|2022-06-08 09:38:40|317.62|315.22|317.56|315.16|317.62|315.22|317.56|315.16|0
1654681130000|2022-06-08 09:38:50|317.62|315.22|317.56|315.16|317.62|315.22|317.56|315.16|0
1654681140000|2022-06-08 09:39:00|317.49|315.09|317.49|315.09|317.49|315.09|317.49|315.09|0
1654681160000|2022-06-08 09:39:20|317.42|315.02|317.36|314.96|317.42|315.02|317.36|314.96|0
1654681170000|2022-06-08 09:39:30|317.49|315.09|317.75|315.35|317.75|315.35|317.49|315.09|0
1654681180000|2022-06-08 09:39:40|317.56|315.16|317.49|315.09|317.56|315.16|317.49|315.09|0
1654681190000|2022-06-08 09:39:50|317.62|315.22|317.62|315.22|317.75|315.35|317.62|315.22|0
1654681200000|2022-06-08 09:40:00|317.69|315.29|317.75|315.35|317.75|315.35|317.69|315.29|0
1654681220000|2022-06-08 09:40:20|318.01|315.61|318.27|315.87|318.27|315.87|318.01|315.61|0
1654681230000|2022-06-08 09:40:30|318.14|315.74|318.14|315.74|318.14|315.74|318.14|315.74|0
1654681240000|2022-06-08 09:40:40|318.27|315.87|318.27|315.87|318.27|315.87|318.27|315.87|0
1654681250000|2022-06-08 09:40:50|318.34|315.94|318.27|315.87|318.34|315.94|318.27|315.87|0
1654681260000|2022-06-08 09:41:00|318.08|315.68|318.01|315.61|318.14|315.74|318.01|315.61|0
1654681270000|2022-06-08 09:41:10|318.08|315.68|317.88|315.48|318.08|315.68|317.88|315.48|0
1654681280000|2022-06-08 09:41:20|317.82|315.42|317.75|315.35|317.82|315.42|317.75|315.35|0
1654681290000|2022-06-08 09:41:30|317.69|315.29|317.49|315.09|317.69|315.29|317.49|315.09|0
1654681300000|2022-06-08 09:41:40|317.55|315.15|317.62|315.22|317.62|315.22|317.55|315.15|0
1654681320000|2022-06-08 09:42:00|317.49|315.09|317.75|315.35|317.75|315.35|317.49|315.09|0
1654681330000|2022-06-08 09:42:10|317.62|315.22|317.82|315.42|317.82|315.42|317.62|315.22|0
1654681340000|2022-06-08 09:42:20|317.75|315.35|317.36|314.96|317.75|315.35|317.36|314.96|0
1654681350000|2022-06-08 09:42:30|317.29|314.89|317.36|314.96|317.36|314.96|317.29|314.89|0
1654681360000|2022-06-08 09:42:40|316.96|314.56|317.09|314.69|317.09|314.69|316.96|314.56|0
1654681370000|2022-06-08 09:42:50|316.83|314.43|317.09|314.69|317.09|314.69|316.83|314.43|0
1654681380000|2022-06-08 09:43:00|316.96|314.56|317.03|314.63|317.03|314.63|316.96|314.56|0
1654681390000|2022-06-08 09:43:10|316.96|314.56|316.9|314.5|316.96|314.56|316.83|314.43|0
1654681400000|2022-06-08 09:43:20|316.96|314.56|316.96|314.56|316.96|314.56|316.9|314.5|0
1654681410000|2022-06-08 09:43:30|316.83|314.43|317.09|314.69|317.09|314.69|316.83|314.43|0
1654681420000|2022-06-08 09:43:40|316.96|314.56|316.96|314.56|316.96|314.56|316.96|314.56|0
1654681430000|2022-06-08 09:43:50|317.03|314.63|317.03|314.63|317.03|314.63|317.03|314.63|0
1654681440000|2022-06-08 09:44:00|317.09|314.69|316.83|314.43|317.09|314.69|316.83|314.43|0
1654681450000|2022-06-08 09:44:10|316.44|314.04|316.31|313.91|316.44|314.04|316.31|313.91|0
1654681460000|2022-06-08 09:44:20|316.18|313.78|316.31|313.91|316.31|313.91|316.18|313.78|0
1654681470000|2022-06-08 09:44:30|316.44|314.04|316.31|313.91|316.44|314.04|316.31|313.91|0
1654681480000|2022-06-08 09:44:40|316.38|313.98|316.7|314.3|316.7|314.3|316.38|313.98|0
1654681490000|2022-06-08 09:44:50|316.83|314.43|316.7|314.3|316.83|314.43|316.7|314.3|0
1654681500000|2022-06-08 09:45:00|316.77|314.37|316.77|314.37|316.77|314.37|316.77|314.37|0
1654681510000|2022-06-08 09:45:10|316.64|314.24|316.44|314.04|316.7|314.3|316.44|314.04|0
1654681520000|2022-06-08 09:45:20|316.31|313.91|316.31|313.91|316.31|313.91|316.18|313.78|0
1654681530000|2022-06-08 09:45:30|316.25|313.85|316.25|313.85|316.25|313.85|316.25|313.85|0
1654681540000|2022-06-08 09:45:40|316.31|313.91|316.31|313.91|316.31|313.91|316.25|313.85|0
1654681550000|2022-06-08 09:45:50|316.44|314.04|316.44|314.04|316.44|314.04|316.31|313.91|0
1654681560000|2022-06-08 09:46:00|316.31|313.91|316.25|313.85|316.31|313.91|316.18|313.78|0
1654681570000|2022-06-08 09:46:10|316.18|313.78|316.31|313.91|316.31|313.91|316.05|313.65|0
1654681580000|2022-06-08 09:46:20|316.44|314.04|316.57|314.17|316.57|314.17|316.44|314.04|0
1654681590000|2022-06-08 09:46:30|316.7|314.3|316.7|314.3|316.7|314.3|316.7|314.3|0
1654681600000|2022-06-08 09:46:40|316.77|314.37|316.77|314.37|316.77|314.37|316.57|314.17|0
1654681610000|2022-06-08 09:46:50|316.7|314.3|316.7|314.3|316.7|314.3|316.7|314.3|0
1654681620000|2022-06-08 09:47:00|316.64|314.24|316.83|314.43|316.83|314.43|316.64|314.24|0
1654681640000|2022-06-08 09:47:20|316.77|314.37|316.7|314.3|316.83|314.43|316.7|314.3|0
1654681650000|2022-06-08 09:47:30|316.83|314.43|316.83|314.43|316.83|314.43|316.64|314.24|0
1654681660000|2022-06-08 09:47:40|316.77|314.37|316.64|314.24|316.77|314.37|316.64|314.24|0
1654681670000|2022-06-08 09:47:50|316.7|314.3|316.77|314.37|316.83|314.43|316.7|314.3|0
1654681680000|2022-06-08 09:48:00|316.7|314.3|316.77|314.37|316.77|314.37|316.7|314.3|0
1654681690000|2022-06-08 09:48:10|316.83|314.43|316.7|314.3|316.83|314.43|316.7|314.3|0
1654681710000|2022-06-08 09:48:30|316.64|314.24|316.7|314.3|316.7|314.3|316.64|314.24|0
1654681720000|2022-06-08 09:48:40|316.64|314.24|316.7|314.3|316.7|314.3|316.64|314.24|0
1654681740000|2022-06-08 09:49:00|316.64|314.24|316.7|314.3|316.7|314.3|316.64|314.24|0
1654681750000|2022-06-08 09:49:10|316.77|314.37|316.64|314.24|316.77|314.37|316.64|314.24|0
1654681760000|2022-06-08 09:49:20|316.77|314.37|316.83|314.43|316.83|314.43|316.77|314.37|0
1654681770000|2022-06-08 09:49:30|316.9|314.5|316.77|314.37|316.9|314.5|316.7|314.3|0
1654681780000|2022-06-08 09:49:40|316.7|314.3|316.7|314.3|316.77|314.37|316.7|314.3|0
1654681790000|2022-06-08 09:49:50|316.77|314.37|316.83|314.43|316.83|314.43|316.77|314.37|0
1654681800000|2022-06-08 09:50:00|316.96|314.56|316.96|314.56|316.96|314.56|316.96|314.56|0
1654681810000|2022-06-08 09:50:10|316.9|314.5|316.96|314.56|316.96|314.56|316.9|314.5|0
1654681820000|2022-06-08 09:50:20|316.83|314.43|316.83|314.43|316.83|314.43|316.83|314.43|0
1654681830000|2022-06-08 09:50:30|316.96|314.56|316.9|314.5|316.96|314.56|316.83|314.43|0
1654681840000|2022-06-08 09:50:40|316.96|314.56|316.7|314.3|316.96|314.56|316.7|314.3|0
1654681850000|2022-06-08 09:50:50|316.77|314.37|316.44|314.04|316.77|314.37|316.31|313.91|0
1654681860000|2022-06-08 09:51:00|316.5|314.1|316.57|314.17|316.57|314.17|316.5|314.1|0
1654681870000|2022-06-08 09:51:10|316.96|314.56|316.77|314.37|316.96|314.56|316.7|314.3|0
1654681880000|2022-06-08 09:51:20|317.03|314.63|317.09|314.69|317.22|314.82|317.03|314.63|0
1654681890000|2022-06-08 09:51:30|317.03|314.63|317.03|314.63|317.03|314.63|316.96|314.56|0
1654681900000|2022-06-08 09:51:40|316.96|314.56|316.7|314.3|316.96|314.56|316.7|314.3|0
1654681910000|2022-06-08 09:51:50|316.63|314.23|316.63|314.23|316.63|314.23|316.63|314.23|0
1654681920000|2022-06-08 09:52:00|316.7|314.3|316.37|313.97|316.7|314.3|316.37|313.97|0
1654681930000|2022-06-08 09:52:10|316.44|314.04|316.31|313.91|316.44|314.04|316.31|313.91|0
1654681940000|2022-06-08 09:52:20|316.44|314.04|316.57|314.17|316.57|314.17|316.44|314.04|0
1654681950000|2022-06-08 09:52:30|316.5|314.1|316.44|314.04|316.5|314.1|316.37|313.97|0
1654681960000|2022-06-08 09:52:40|316.5|314.1|316.37|313.97|316.57|314.17|316.37|313.97|0
1654681970000|2022-06-08 09:52:50|316.44|314.04|316.57|314.17|316.7|314.3|316.44|314.04|0
1654681980000|2022-06-08 09:53:00|316.63|314.23|316.57|314.17|316.63|314.23|316.57|314.17|0
1654681990000|2022-06-08 09:53:10|316.7|314.3|316.7|314.3|316.7|314.3|316.7|314.3|0
1654682000000|2022-06-08 09:53:20|316.83|314.43|316.83|314.43|316.83|314.43|316.83|314.43|0
1654682010000|2022-06-08 09:53:30|316.57|314.17|316.7|314.3|316.7|314.3|316.57|314.17|0
1654682020000|2022-06-08 09:53:40|316.76|314.36|316.7|314.3|316.76|314.36|316.7|314.3|0
1654682030000|2022-06-08 09:53:50|316.83|314.43|316.96|314.56|316.96|314.56|316.83|314.43|0
1654682040000|2022-06-08 09:54:00|316.83|314.43|316.96|314.56|316.96|314.56|316.83|314.43|0
1654682050000|2022-06-08 09:54:10|317.09|314.69|317.09|314.69|317.09|314.69|317.09|314.69|0
1654682060000|2022-06-08 09:54:20|317.03|314.63|317.03|314.63|317.03|314.63|317.03|314.63|0
1654682070000|2022-06-08 09:54:30|317.22|314.82|317.22|314.82|317.22|314.82|317.09|314.69|0
1654682080000|2022-06-08 09:54:40|317.16|314.76|317.16|314.76|317.16|314.76|317.16|314.76|0
1654682090000|2022-06-08 09:54:50|317.09|314.69|317.02|314.62|317.09|314.69|316.96|314.56|0
1654682100000|2022-06-08 09:55:00|317.09|314.69|317.35|314.95|317.35|314.95|317.02|314.62|0
1654682110000|2022-06-08 09:55:10|317.29|314.89|317.29|314.89|317.29|314.89|317.29|314.89|0
1654682120000|2022-06-08 09:55:20|317.22|314.82|317.29|314.89|317.29|314.89|317.22|314.82|0
1654682130000|2022-06-08 09:55:30|317.22|314.82|317.35|314.95|317.35|314.95|317.22|314.82|0
1654682140000|2022-06-08 09:55:40|317.29|314.89|317.22|314.82|317.29|314.89|317.09|314.69|0
1654682150000|2022-06-08 09:55:50|317.35|314.95|317.35|314.95|317.35|314.95|317.35|314.95|0
1654682160000|2022-06-08 09:56:00|317.29|314.89|317.22|314.82|317.29|314.89|317.22|314.82|0
1654682170000|2022-06-08 09:56:10|317.09|314.69|317.09|314.69|317.22|314.82|317.09|314.69|0
1654682180000|2022-06-08 09:56:20|317.22|314.82|317.09|314.69|317.22|314.82|317.09|314.69|0
1654682190000|2022-06-08 09:56:30|317.22|314.82|317.35|314.95|317.35|314.95|317.22|314.82|0
1654682230000|2022-06-08 09:57:10|317.22|314.82|317.22|314.82|317.22|314.82|317.22|314.82|0
1654682240000|2022-06-08 09:57:20|317.09|314.69|317.09|314.69|317.09|314.69|317.09|314.69|0
1654682250000|2022-06-08 09:57:30|317.02|314.62|316.96|314.56|317.02|314.62|316.96|314.56|0
1654682260000|2022-06-08 09:57:40|316.83|314.43|316.96|314.56|316.96|314.56|316.83|314.43|0
1654682270000|2022-06-08 09:57:50|317.22|314.82|317.09|314.69|317.22|314.82|317.09|314.69|0
1654682280000|2022-06-08 09:58:00|317.02|314.62|316.96|314.56|317.09|314.69|316.96|314.56|0
1654682290000|2022-06-08 09:58:10|316.76|314.36|316.69|314.29|316.76|314.36|316.69|314.29|0
1654682300000|2022-06-08 09:58:20|316.82|314.42|316.82|314.42|316.82|314.42|316.82|314.42|0
1654682310000|2022-06-08 09:58:30|316.69|314.29|316.76|314.36|316.76|314.36|316.69|314.29|0
1654682320000|2022-06-08 09:58:40|316.69|314.29|316.96|314.56|316.96|314.56|316.69|314.29|0
1654682330000|2022-06-08 09:58:50|316.82|314.42|317.09|314.69|317.09|314.69|316.82|314.42|0
1654682340000|2022-06-08 09:59:00|317.15|314.75|317.09|314.69|317.15|314.75|317.09|314.69|0
1654682350000|2022-06-08 09:59:10|317.15|314.75|317.15|314.75|317.15|314.75|317.15|314.75|0
1654682360000|2022-06-08 09:59:20|317.09|314.69|317.02|314.62|317.09|314.69|317.02|314.62|0
1654682370000|2022-06-08 09:59:30|317.09|314.69|317.09|314.69|317.09|314.69|317.09|314.69|0
1654682380000|2022-06-08 09:59:40|317.22|314.82|317.22|314.82|317.22|314.82|317.22|314.82|0
1654682390000|2022-06-08 09:59:50|317.44|315.04|317.44|315.04|317.44|315.04|317.44|315.04|0
1654682400000|2022-06-08 10:00:00|317.57|315.17|318.1|315.7|318.1|315.7|317.57|315.17|0
1654682410000|2022-06-08 10:00:10|317.83|315.43|317.7|315.3|317.83|315.43|317.7|315.3|0
1654682420000|2022-06-08 10:00:20|317.57|315.17|317.7|315.3|317.7|315.3|317.57|315.17|0
1654682430000|2022-06-08 10:00:30|317.83|315.43|318.23|315.83|318.23|315.83|317.83|315.43|0
1654682440000|2022-06-08 10:00:40|318.36|315.96|318.36|315.96|318.36|315.96|318.23|315.83|0
1654682450000|2022-06-08 10:00:50|318.75|316.35|318.42|316.02|318.75|316.35|318.42|316.02|0
1654682460000|2022-06-08 10:01:00|318.49|316.09|318.62|316.22|318.62|316.22|318.49|316.09|0
1654682480000|2022-06-08 10:01:20|318.75|316.35|319.01|316.61|319.08|316.68|318.75|316.35|0
1654682490000|2022-06-08 10:01:30|319.08|316.68|319.14|316.74|319.27|316.87|319.08|316.68|0
1654682500000|2022-06-08 10:01:40|319.08|316.68|319.14|316.74|319.27|316.87|319.08|316.68|0
1654682510000|2022-06-08 10:01:50|319.41|317.01|319.41|317.01|319.41|317.01|319.34|316.94|0
1654682520000|2022-06-08 10:02:00|319.27|316.87|319.14|316.74|319.41|317.01|319.14|316.74|0
1654682530000|2022-06-08 10:02:10|318.95|316.55|319.34|316.94|319.34|316.94|318.95|316.55|0
1654682540000|2022-06-08 10:02:20|319.27|316.87|319.14|316.74|319.27|316.87|319.14|316.74|0
1654682550000|2022-06-08 10:02:30|319.27|316.87|319.01|316.61|319.27|316.87|319.01|316.61|0
1654682560000|2022-06-08 10:02:40|318.88|316.48|318.82|316.42|318.88|316.48|318.82|316.42|0
1654682570000|2022-06-08 10:02:50|318.88|316.48|318.88|316.48|318.88|316.48|318.88|316.48|0
1654682580000|2022-06-08 10:03:00|318.75|316.35|318.62|316.22|318.75|316.35|318.62|316.22|0
1654682600000|2022-06-08 10:03:20|318.49|316.09|318.49|316.09|318.62|316.22|318.49|316.09|0
1654682610000|2022-06-08 10:03:30|318.55|316.15|318.62|316.22|318.62|316.22|318.49|316.09|0
1654682620000|2022-06-08 10:03:40|318.82|316.42|319.01|316.61|319.01|316.61|318.82|316.42|0
1654682630000|2022-06-08 10:03:50|318.88|316.48|318.75|316.35|318.88|316.48|318.75|316.35|0
1654682640000|2022-06-08 10:04:00|319.14|316.74|318.88|316.48|319.14|316.74|318.82|316.42|0
1654682650000|2022-06-08 10:04:10|318.95|316.55|318.75|316.35|318.95|316.55|318.75|316.35|0
1654682670000|2022-06-08 10:04:30|318.62|316.22|318.62|316.22|318.75|316.35|318.62|316.22|0
1654682680000|2022-06-08 10:04:40|318.49|316.09|318.49|316.09|318.49|316.09|318.49|316.09|0
1654682690000|2022-06-08 10:04:50|318.62|316.22|318.55|316.15|318.62|316.22|318.55|316.15|0
1654682700000|2022-06-08 10:05:00|318.62|316.22|318.75|316.35|318.75|316.35|318.49|316.09|0
1654682710000|2022-06-08 10:05:10|318.88|316.48|318.68|316.28|318.88|316.48|318.62|316.22|0
1654682720000|2022-06-08 10:05:20|318.82|316.42|318.88|316.48|318.88|316.48|318.75|316.35|0
1654682730000|2022-06-08 10:05:30|319.01|316.61|319.14|316.74|319.14|316.74|318.95|316.55|0
1654682740000|2022-06-08 10:05:40|319.4|317|319.4|317|319.67|317.27|319.4|317|0
1654682750000|2022-06-08 10:05:50|319.47|317.07|319.67|317.27|319.73|317.33|319.47|317.07|0
1654682760000|2022-06-08 10:06:00|319.73|317.33|320.06|317.66|320.06|317.66|319.73|317.33|0
1654682770000|2022-06-08 10:06:10|319.93|317.53|320.32|317.92|320.32|317.92|319.93|317.53|0
1654682780000|2022-06-08 10:06:20|320.45|318.05|320.45|318.05|320.45|318.05|320.32|317.92|0
1654682790000|2022-06-08 10:06:30|320.19|317.79|319.93|317.53|320.19|317.79|319.93|317.53|0
1654682800000|2022-06-08 10:06:40|320.06|317.66|319.93|317.53|320.06|317.66|319.93|317.53|0
1654682810000|2022-06-08 10:06:50|320|317.6|319.93|317.53|320|317.6|319.93|317.53|0
1654682820000|2022-06-08 10:07:00|320.06|317.66|320.45|318.05|320.45|318.05|320.06|317.66|0
1654682830000|2022-06-08 10:07:10|320.52|318.12|320.52|318.12|320.52|318.12|320.52|318.12|0
1654682840000|2022-06-08 10:07:20|320.72|318.32|320.59|318.19|320.72|318.32|320.59|318.19|0
1654682850000|2022-06-08 10:07:30|320.72|318.32|320.72|318.32|320.72|318.32|320.45|318.05|0
1654682860000|2022-06-08 10:07:40|320.85|318.45|320.85|318.45|320.85|318.45|320.85|318.45|0
1654682870000|2022-06-08 10:07:50|320.72|318.32|320.59|318.19|320.85|318.45|320.59|318.19|0
1654682880000|2022-06-08 10:08:00|320.52|318.12|320.32|317.92|320.52|318.12|320.26|317.86|0
1654682890000|2022-06-08 10:08:10|320.19|317.79|320.26|317.86|320.26|317.86|320.19|317.79|0
1654682900000|2022-06-08 10:08:20|320.19|317.79|319.76|317.36|320.19|317.79|319.76|317.36|0
1654682910000|2022-06-08 10:08:30|319.83|317.43|320.75|318.35|320.75|318.35|319.83|317.43|0
1654682920000|2022-06-08 10:08:40|320.62|318.22|320.36|317.96|320.62|318.22|320.36|317.96|0
1654682930000|2022-06-08 10:08:50|320.43|318.03|320.49|318.09|320.49|318.09|320.36|317.96|0
1654682940000|2022-06-08 10:09:00|320.36|317.96|320.49|318.09|320.49|318.09|320.36|317.96|0
1654682950000|2022-06-08 10:09:10|320.62|318.22|320.62|318.22|320.62|318.22|320.62|318.22|0
1654682970000|2022-06-08 10:09:30|320.43|318.03|320.36|317.96|320.43|318.03|320.36|317.96|0
1654682980000|2022-06-08 10:09:40|320.23|317.83|320.09|317.69|320.23|317.83|320.09|317.69|0
1654682990000|2022-06-08 10:09:50|320.23|317.83|320.36|317.96|320.36|317.96|320.23|317.83|0
1654683000000|2022-06-08 10:10:00|320.56|318.16|320.29|317.89|320.56|318.16|320.29|317.89|0
1654683010000|2022-06-08 10:10:10|320.23|317.83|320.09|317.69|320.23|317.83|320.09|317.69|0
1654683020000|2022-06-08 10:10:20|320.16|317.76|320.16|317.76|320.23|317.83|320.16|317.76|0
1654683030000|2022-06-08 10:10:30|320.09|317.69|319.7|317.3|320.09|317.69|319.7|317.3|0
1654683040000|2022-06-08 10:10:40|319.83|317.43|319.83|317.43|319.96|317.56|319.83|317.43|0
1654683050000|2022-06-08 10:10:50|319.96|317.56|319.96|317.56|319.96|317.56|319.96|317.56|0
1654683060000|2022-06-08 10:11:00|320.09|317.69|319.83|317.43|320.09|317.69|319.83|317.43|0
1654683070000|2022-06-08 10:11:10|319.9|317.5|319.7|317.3|319.9|317.5|319.7|317.3|0
1654683080000|2022-06-08 10:11:20|319.64|317.24|319.7|317.3|319.7|317.3|319.64|317.24|0
1654683090000|2022-06-08 10:11:30|319.64|317.24|319.64|317.24|319.64|317.24|319.64|317.24|0
1654683100000|2022-06-08 10:11:40|319.7|317.3|319.83|317.43|319.83|317.43|319.7|317.3|0
1654683110000|2022-06-08 10:11:50|319.9|317.5|319.96|317.56|319.96|317.56|319.9|317.5|0
1654683120000|2022-06-08 10:12:00|320.09|317.69|320.36|317.96|320.36|317.96|320.09|317.69|0
1654683130000|2022-06-08 10:12:10|320.09|317.69|319.83|317.43|320.09|317.69|319.83|317.43|0
1654683140000|2022-06-08 10:12:20|319.96|317.56|320.16|317.76|320.16|317.76|319.96|317.56|0
1654683150000|2022-06-08 10:12:30|320.09|317.69|320.09|317.69|320.09|317.69|319.96|317.56|0
1654683170000|2022-06-08 10:12:50|320.22|317.82|320.22|317.82|320.22|317.82|320.22|317.82|0
1654683180000|2022-06-08 10:13:00|320.36|317.96|320.42|318.02|320.49|318.09|320.36|317.96|0
1654683190000|2022-06-08 10:13:10|320.36|317.96|320.56|318.16|320.62|318.22|320.36|317.96|0
1654683200000|2022-06-08 10:13:20|320.49|318.09|320.62|318.22|320.62|318.22|320.36|317.96|0
1654683220000|2022-06-08 10:13:40|320.56|318.16|320.49|318.09|320.56|318.16|320.49|318.09|0
1654683230000|2022-06-08 10:13:50|320.36|317.96|320.49|318.09|320.49|318.09|320.36|317.96|0
1654683240000|2022-06-08 10:14:00|320.42|318.02|320.75|318.35|320.75|318.35|320.42|318.02|0
1654683250000|2022-06-08 10:14:10|320.69|318.29|320.62|318.22|320.69|318.29|320.62|318.22|0
1654683260000|2022-06-08 10:14:20|320.55|318.15|320.49|318.09|320.55|318.15|320.49|318.09|0
1654683270000|2022-06-08 10:14:30|320.35|317.95|320.22|317.82|320.42|318.02|320.22|317.82|0
1654683280000|2022-06-08 10:14:40|320.29|317.89|320.35|317.95|320.49|318.09|320.29|317.89|0
1654683290000|2022-06-08 10:14:50|320.49|318.09|320.49|318.09|320.49|318.09|320.49|318.09|0
1654683300000|2022-06-08 10:15:00|320.62|318.22|320.35|317.95|320.62|318.22|320.35|317.95|0
1654683310000|2022-06-08 10:15:10|320.16|317.76|320.22|317.82|320.22|317.82|320.16|317.76|0
1654683320000|2022-06-08 10:15:20|320.35|317.95|320.35|317.95|320.35|317.95|320.35|317.95|0
1654683330000|2022-06-08 10:15:30|320.09|317.69|320.35|317.95|320.35|317.95|320.09|317.69|0
1654683340000|2022-06-08 10:15:40|320.49|318.09|320.09|317.69|320.49|318.09|320.09|317.69|0
1654683350000|2022-06-08 10:15:50|320.16|317.76|320.35|317.95|320.35|317.95|320.16|317.76|0
1654683360000|2022-06-08 10:16:00|320.09|317.69|319.83|317.43|320.16|317.76|319.83|317.43|0
1654683370000|2022-06-08 10:16:10|319.7|317.3|319.57|317.17|319.7|317.3|319.57|317.17|0
1654683390000|2022-06-08 10:16:30|319.43|317.03|319.5|317.1|319.63|317.23|319.43|317.03|0
1654683400000|2022-06-08 10:16:40|319.63|317.23|319.57|317.17|319.63|317.23|319.57|317.17|0
1654683410000|2022-06-08 10:16:50|319.63|317.23|319.57|317.17|319.63|317.23|319.43|317.03|0
1654683420000|2022-06-08 10:17:00|319.63|317.23|319.7|317.3|319.7|317.3|319.57|317.17|0
1654683430000|2022-06-08 10:17:10|319.83|317.43|319.7|317.3|319.83|317.43|319.7|317.3|0
1654683440000|2022-06-08 10:17:20|319.83|317.43|319.83|317.43|319.9|317.5|319.83|317.43|0
1654683450000|2022-06-08 10:17:30|320.22|317.82|320.16|317.76|320.22|317.82|320.16|317.76|0
1654683460000|2022-06-08 10:17:40|320.09|317.69|320.22|317.82|320.22|317.82|320.09|317.69|0
1654683470000|2022-06-08 10:17:50|320.16|317.76|320.22|317.82|320.22|317.82|320.09|317.69|0
1654683480000|2022-06-08 10:18:00|320.09|317.69|320.22|317.82|320.22|317.82|320.09|317.69|0
1654683490000|2022-06-08 10:18:10|320.16|317.76|320.22|317.82|320.22|317.82|320.16|317.76|0
1654683500000|2022-06-08 10:18:20|320.29|317.89|320.35|317.95|320.35|317.95|320.22|317.82|0
1654683510000|2022-06-08 10:18:30|320.42|318.02|320.48|318.08|320.48|318.08|320.42|318.02|0
1654683520000|2022-06-08 10:18:40|320.35|317.95|320.42|318.02|320.48|318.08|320.35|317.95|0
1654683530000|2022-06-08 10:18:50|320.35|317.95|320.42|318.02|320.42|318.02|320.35|317.95|0
1654683540000|2022-06-08 10:19:00|320.35|317.95|320.16|317.76|320.35|317.95|320.16|317.76|0
1654683550000|2022-06-08 10:19:10|320.22|317.82|320.22|317.82|320.22|317.82|320.22|317.82|0
1654683560000|2022-06-08 10:19:20|320.09|317.69|320.22|317.82|320.22|317.82|320.09|317.69|0
1654683570000|2022-06-08 10:19:30|320.16|317.76|320.22|317.82|320.22|317.82|320.16|317.76|0
1654683580000|2022-06-08 10:19:40|320.16|317.76|320.29|317.89|320.29|317.89|320.16|317.76|0
1654683590000|2022-06-08 10:19:50|320.35|317.95|320.35|317.95|320.35|317.95|320.35|317.95|0
1654683600000|2022-06-08 10:20:00|320.29|317.89|320.35|317.95|320.35|317.95|320.29|317.89|0
1654683610000|2022-06-08 10:20:10|320.22|317.82|320.29|317.89|320.35|317.95|320.22|317.82|0
1654683620000|2022-06-08 10:20:20|320.22|317.82|320.35|317.95|320.35|317.95|320.22|317.82|0
1654683630000|2022-06-08 10:20:30|320.22|317.82|320.09|317.69|320.22|317.82|320.09|317.69|0
1654683640000|2022-06-08 10:20:40|319.96|317.56|319.96|317.56|319.96|317.56|319.96|317.56|0
1654683650000|2022-06-08 10:20:50|320.09|317.69|319.89|317.49|320.09|317.69|319.89|317.49|0
1654683660000|2022-06-08 10:21:00|319.83|317.43|319.83|317.43|319.83|317.43|319.76|317.36|0
1654683670000|2022-06-08 10:21:10|319.76|317.36|319.69|317.29|319.76|317.36|319.69|317.29|0
1654683680000|2022-06-08 10:21:20|319.63|317.23|319.96|317.56|319.96|317.56|319.56|317.16|0
1654683690000|2022-06-08 10:21:30|319.83|317.43|319.83|317.43|319.89|317.49|319.83|317.43|0
1654683700000|2022-06-08 10:21:40|320.09|317.69|320.22|317.82|320.22|317.82|320.09|317.69|0
1654683710000|2022-06-08 10:21:50|320.35|317.95|320.29|317.89|320.35|317.95|320.22|317.82|0
1654683720000|2022-06-08 10:22:00|320.35|317.95|320.35|317.95|320.35|317.95|320.35|317.95|0
1654683730000|2022-06-08 10:22:10|320.42|318.02|320.35|317.95|320.42|318.02|320.35|317.95|0
1654683740000|2022-06-08 10:22:20|320.48|318.08|320.48|318.08|320.48|318.08|320.48|318.08|0
1654683750000|2022-06-08 10:22:30|320.35|317.95|320.55|318.15|320.55|318.15|320.35|317.95|0
1654683760000|2022-06-08 10:22:40|320.61|318.21|320.35|317.95|320.61|318.21|320.22|317.82|0
1654683770000|2022-06-08 10:22:50|320.22|317.82|320.22|317.82|320.29|317.89|320.22|317.82|0
1654683780000|2022-06-08 10:23:00|320.48|318.08|320.61|318.21|320.61|318.21|320.48|318.08|0
1654683800000|2022-06-08 10:23:20|320.55|318.15|320.48|318.08|320.55|318.15|320.48|318.08|0
1654683810000|2022-06-08 10:23:30|320.55|318.15|320.61|318.21|320.61|318.21|320.55|318.15|0
1654683830000|2022-06-08 10:23:50|320.55|318.15|320.61|318.21|320.61|318.21|320.55|318.15|0
1654683840000|2022-06-08 10:24:00|320.48|318.08|320.48|318.08|320.48|318.08|320.48|318.08|0
1654683850000|2022-06-08 10:24:10|320.61|318.21|320.61|318.21|320.61|318.21|320.61|318.21|0
1654683860000|2022-06-08 10:24:20|320.48|318.08|320.48|318.08|320.48|318.08|320.48|318.08|0
1654683870000|2022-06-08 10:24:30|320.42|318.02|320.48|318.08|320.48|318.08|320.42|318.02|0
1654683880000|2022-06-08 10:24:40|320.42|318.02|320.42|318.02|320.42|318.02|320.42|318.02|0
1654683890000|2022-06-08 10:24:50|320.48|318.08|320.09|317.69|320.48|318.08|320.09|317.69|0
1654683900000|2022-06-08 10:25:00|320.02|317.62|320.09|317.69|320.29|317.89|320.02|317.62|0
1654683910000|2022-06-08 10:25:10|319.96|317.56|319.89|317.49|319.96|317.56|319.82|317.42|0
1654683920000|2022-06-08 10:25:20|319.82|317.42|319.96|317.56|319.96|317.56|319.82|317.42|0
1654683930000|2022-06-08 10:25:30|319.89|317.49|319.89|317.49|319.89|317.49|319.89|317.49|0
1654683940000|2022-06-08 10:25:40|319.69|317.29|319.82|317.42|319.82|317.42|319.69|317.29|0
1654683950000|2022-06-08 10:25:50|319.89|317.49|319.95|317.55|320.09|317.69|319.89|317.49|0
1654683960000|2022-06-08 10:26:00|320.09|317.69|320.35|317.95|320.35|317.95|320.09|317.69|0
1654683970000|2022-06-08 10:26:10|320.22|317.82|320.09|317.69|320.22|317.82|320.09|317.69|0
1654683980000|2022-06-08 10:26:20|320.22|317.82|320.22|317.82|320.22|317.82|320.22|317.82|0
1654683990000|2022-06-08 10:26:30|320.29|317.89|320.22|317.82|320.35|317.95|320.22|317.82|0
1654684000000|2022-06-08 10:26:40|320.09|317.69|319.95|317.55|320.09|317.69|319.95|317.55|0
1654684020000|2022-06-08 10:27:00|319.82|317.42|319.89|317.49|319.89|317.49|319.82|317.42|0
1654684030000|2022-06-08 10:27:10|319.82|317.42|319.82|317.42|319.82|317.42|319.82|317.42|0
1654684040000|2022-06-08 10:27:20|319.95|317.55|319.95|317.55|319.95|317.55|319.95|317.55|0
1654684070000|2022-06-08 10:27:50|320.02|317.62|319.95|317.55|320.09|317.69|319.95|317.55|0
1654684080000|2022-06-08 10:28:00|320.09|317.69|320.22|317.82|320.22|317.82|320.09|317.69|0
1654684090000|2022-06-08 10:28:10|320.09|317.69|320.09|317.69|320.09|317.69|320.09|317.69|0
1654684100000|2022-06-08 10:28:20|320.22|317.82|320.22|317.82|320.22|317.82|320.22|317.82|0
1654684110000|2022-06-08 10:28:30|320.09|317.69|319.95|317.55|320.15|317.75|319.95|317.55|0
1654684120000|2022-06-08 10:28:40|320.02|317.62|319.95|317.55|320.02|317.62|319.95|317.55|0
1654684130000|2022-06-08 10:28:50|319.89|317.49|319.89|317.49|319.89|317.49|319.89|317.49|0
1654684140000|2022-06-08 10:29:00|319.95|317.55|319.95|317.55|319.95|317.55|319.82|317.42|0
1654684150000|2022-06-08 10:29:10|320.08|317.68|320.08|317.68|320.15|317.75|320.08|317.68|0
1654684160000|2022-06-08 10:29:20|320.22|317.82|320.22|317.82|320.22|317.82|320.08|317.68|0
1654684170000|2022-06-08 10:29:30|320.15|317.75|320.28|317.88|320.28|317.88|320.15|317.75|0
1654684180000|2022-06-08 10:29:40|320.35|317.95|320.61|318.21|320.61|318.21|320.35|317.95|0
1654684190000|2022-06-08 10:29:50|320.48|318.08|320.35|317.95|320.48|318.08|320.35|317.95|0
1654684200000|2022-06-08 10:30:00|320.48|318.08|320.22|317.82|320.48|318.08|320.22|317.82|0
1654684210000|2022-06-08 10:30:10|320.08|317.68|320.22|317.82|320.22|317.82|320.08|317.68|0
1654684220000|2022-06-08 10:30:20|320.08|317.68|320.22|317.82|320.22|317.82|320.08|317.68|0
1654684230000|2022-06-08 10:30:30|320.08|317.68|320.35|317.95|320.35|317.95|320.08|317.68|0
1654684240000|2022-06-08 10:30:40|320.42|318.02|320.42|318.02|320.42|318.02|320.42|318.02|0
1654684250000|2022-06-08 10:30:50|320.48|318.08|320.55|318.15|320.55|318.15|320.48|318.08|0
1654684260000|2022-06-08 10:31:00|320.61|318.21|320.74|318.34|320.74|318.34|320.61|318.21|0
1654684270000|2022-06-08 10:31:10|320.35|317.95|320.42|318.02|320.42|318.02|320.35|317.95|0
1654684280000|2022-06-08 10:31:20|320.48|318.08|320.48|318.08|320.48|318.08|320.48|318.08|0
1654684300000|2022-06-08 10:31:40|320.61|318.21|320.61|318.21|320.68|318.28|320.61|318.21|0
1654684310000|2022-06-08 10:31:50|320.74|318.34|320.74|318.34|320.74|318.34|320.74|318.34|0
1654684320000|2022-06-08 10:32:00|320.61|318.21|320.55|318.15|320.74|318.34|320.55|318.15|0
1654684330000|2022-06-08 10:32:10|320.48|318.08|320.68|318.28|320.68|318.28|320.48|318.08|0
1654684340000|2022-06-08 10:32:20|320.61|318.21|320.61|318.21|320.68|318.28|320.61|318.21|0
1654684350000|2022-06-08 10:32:30|320.74|318.34|320.87|318.47|320.87|318.47|320.74|318.34|0
1654684360000|2022-06-08 10:32:40|321.14|318.74|321|318.6|321.14|318.74|321|318.6|0
1654684370000|2022-06-08 10:32:50|321.07|318.67|321.07|318.67|321.07|318.67|321.07|318.67|0
1654684380000|2022-06-08 10:33:00|321|318.6|320.74|318.34|321|318.6|320.74|318.34|0
1654684390000|2022-06-08 10:33:10|320.48|318.08|320.48|318.08|320.55|318.15|320.48|318.08|0
1654684400000|2022-06-08 10:33:20|320.55|318.15|320.61|318.21|320.74|318.34|320.55|318.15|0
1654684420000|2022-06-08 10:33:40|320.74|318.34|320.87|318.47|320.87|318.47|320.74|318.34|0
1654684430000|2022-06-08 10:33:50|321|318.6|320.87|318.47|321|318.6|320.87|318.47|0
1654684440000|2022-06-08 10:34:00|320.81|318.41|320.81|318.41|320.87|318.47|320.81|318.41|0
1654684450000|2022-06-08 10:34:10|320.87|318.47|320.87|318.47|320.87|318.47|320.87|318.47|0
1654684460000|2022-06-08 10:34:20|320.94|318.54|320.61|318.21|320.94|318.54|320.48|318.08|0
1654684470000|2022-06-08 10:34:30|320.74|318.34|320.74|318.34|320.74|318.34|320.74|318.34|0
1654684480000|2022-06-08 10:34:40|320.68|318.28|320.74|318.34|320.74|318.34|320.68|318.28|0
1654684490000|2022-06-08 10:34:50|320.81|318.41|320.87|318.47|320.87|318.47|320.81|318.41|0
1654684500000|2022-06-08 10:35:00|320.74|318.34|321|318.6|321|318.6|320.74|318.34|0
1654684510000|2022-06-08 10:35:10|320.87|318.47|320.87|318.47|320.87|318.47|320.87|318.47|0
1654684520000|2022-06-08 10:35:20|320.74|318.34|320.61|318.21|320.74|318.34|320.61|318.21|0
1654684530000|2022-06-08 10:35:30|320.68|318.28|320.81|318.41|320.81|318.41|320.68|318.28|0
1654684540000|2022-06-08 10:35:40|320.74|318.34|320.74|318.34|320.74|318.34|320.74|318.34|0
1654684550000|2022-06-08 10:35:50|320.61|318.21|320.48|318.08|320.61|318.21|320.48|318.08|0
1654684560000|2022-06-08 10:36:00|320.34|317.94|320.08|317.68|320.41|318.01|320.08|317.68|0
1654684570000|2022-06-08 10:36:10|320.21|317.81|320.08|317.68|320.21|317.81|320.08|317.68|0
1654684580000|2022-06-08 10:36:20|319.95|317.55|319.95|317.55|319.95|317.55|319.95|317.55|0
1654684590000|2022-06-08 10:36:30|320.02|317.62|320.02|317.62|320.02|317.62|320.02|317.62|0
1654684600000|2022-06-08 10:36:40|320.08|317.68|320.21|317.81|320.21|317.81|320.08|317.68|0
1654684610000|2022-06-08 10:36:50|320.34|317.94|320.34|317.94|320.34|317.94|320.34|317.94|0
1654684620000|2022-06-08 10:37:00|320.21|317.81|320.08|317.68|320.21|317.81|320.08|317.68|0
1654684630000|2022-06-08 10:37:10|320.21|317.81|320.21|317.81|320.21|317.81|320.21|317.81|0
1654684640000|2022-06-08 10:37:20|320.41|318.01|320.28|317.88|320.48|318.08|320.28|317.88|0
1654684650000|2022-06-08 10:37:30|320.34|317.94|320.21|317.81|320.34|317.94|320.21|317.81|0
1654684670000|2022-06-08 10:37:50|320.34|317.94|320.34|317.94|320.34|317.94|320.34|317.94|0
1654684680000|2022-06-08 10:38:00|320.41|318.01|320.48|318.08|320.48|318.08|320.41|318.01|0
1654684690000|2022-06-08 10:38:10|320.41|318.01|320.28|317.88|320.41|318.01|320.28|317.88|0
1654684700000|2022-06-08 10:38:20|320.21|317.81|320.08|317.68|320.21|317.81|320.08|317.68|0
1654684710000|2022-06-08 10:38:30|319.82|317.42|319.95|317.55|319.95|317.55|319.82|317.42|0
1654684720000|2022-06-08 10:38:40|320.08|317.68|320.08|317.68|320.08|317.68|320.08|317.68|0
1654684730000|2022-06-08 10:38:50|319.95|317.55|319.95|317.55|319.95|317.55|319.95|317.55|0
1654684740000|2022-06-08 10:39:00|320.08|317.68|320.02|317.62|320.08|317.68|320.02|317.62|0
1654684750000|2022-06-08 10:39:10|320.08|317.68|319.95|317.55|320.08|317.68|319.82|317.42|0
1654684760000|2022-06-08 10:39:20|319.89|317.49|319.82|317.42|319.95|317.55|319.82|317.42|0
1654684770000|2022-06-08 10:39:30|319.69|317.29|319.69|317.29|319.82|317.42|319.69|317.29|0
1654684780000|2022-06-08 10:39:40|319.42|317.02|319.55|317.15|319.55|317.15|319.42|317.02|0
1654684790000|2022-06-08 10:39:50|319.62|317.22|319.62|317.22|319.62|317.22|319.62|317.22|0
1654684800000|2022-06-08 10:40:00|319.55|317.15|319.36|316.96|319.55|317.15|319.36|316.96|0
1654684810000|2022-06-08 10:40:10|319.42|317.02|319.42|317.02|319.42|317.02|319.29|316.89|0
1654684820000|2022-06-08 10:40:20|319.36|316.96|319.36|316.96|319.42|317.02|319.36|316.96|0
1654684830000|2022-06-08 10:40:30|319.29|316.89|319.03|316.63|319.29|316.89|319.03|316.63|0
1654684840000|2022-06-08 10:40:40|319.16|316.76|319.16|316.76|319.16|316.76|319.16|316.76|0
1654684850000|2022-06-08 10:40:50|319.1|316.7|319.29|316.89|319.29|316.89|319.1|316.7|0
1654684860000|2022-06-08 10:41:00|319.16|316.76|319.29|316.89|319.29|316.89|319.16|316.76|0
1654684870000|2022-06-08 10:41:10|319.36|316.96|319.29|316.89|319.36|316.96|319.29|316.89|0
1654684880000|2022-06-08 10:41:20|319.16|316.76|319.03|316.63|319.16|316.76|319.03|316.63|0
1654684890000|2022-06-08 10:41:30|319.1|316.7|319.29|316.89|319.29|316.89|319.1|316.7|0
1654684900000|2022-06-08 10:41:40|319.23|316.83|319.16|316.76|319.23|316.83|319.16|316.76|0
1654684910000|2022-06-08 10:41:50|319.29|316.89|319.29|316.89|319.29|316.89|319.16|316.76|0
1654684920000|2022-06-08 10:42:00|319.16|316.76|319.29|316.89|319.29|316.89|319.16|316.76|0
1654684930000|2022-06-08 10:42:10|319.16|316.76|319.16|316.76|319.16|316.76|319.1|316.7|0
1654684940000|2022-06-08 10:42:20|319.23|316.83|319.16|316.76|319.23|316.83|319.03|316.63|0
1654684950000|2022-06-08 10:42:30|319.1|316.7|319.03|316.63|319.1|316.7|319.03|316.63|0
1654684960000|2022-06-08 10:42:40|318.96|316.56|318.96|316.56|318.96|316.56|318.96|316.56|0
1654684970000|2022-06-08 10:42:50|318.9|316.5|319.16|316.76|319.16|316.76|318.9|316.5|0
1654684980000|2022-06-08 10:43:00|319.29|316.89|319.29|316.89|319.29|316.89|319.16|316.76|0
1654684990000|2022-06-08 10:43:10|319.36|316.96|319.29|316.89|319.36|316.96|319.29|316.89|0
1654685000000|2022-06-08 10:43:20|319.36|316.96|319.42|317.02|319.42|317.02|319.36|316.96|0
1654685010000|2022-06-08 10:43:30|319.62|317.22|319.82|317.42|319.82|317.42|319.62|317.22|0
1654685020000|2022-06-08 10:43:40|319.68|317.28|319.68|317.28|319.68|317.28|319.68|317.28|0
1654685040000|2022-06-08 10:44:00|319.81|317.41|319.68|317.28|319.81|317.41|319.68|317.28|0
1654685050000|2022-06-08 10:44:10|319.55|317.15|319.42|317.02|319.55|317.15|319.42|317.02|0
1654685060000|2022-06-08 10:44:20|319.49|317.09|319.68|317.28|319.68|317.28|319.49|317.09|0
1654685070000|2022-06-08 10:44:30|319.55|317.15|319.42|317.02|319.68|317.28|319.42|317.02|0
1654685090000|2022-06-08 10:44:50|319.29|316.89|319.36|316.96|319.42|317.02|319.29|316.89|0
1654685100000|2022-06-08 10:45:00|319.42|317.02|319.42|317.02|319.42|317.02|319.42|317.02|0
1654685110000|2022-06-08 10:45:10|319.55|317.15|319.55|317.15|319.55|317.15|319.55|317.15|0
1654685120000|2022-06-08 10:45:20|319.68|317.28|319.49|317.09|319.68|317.28|319.49|317.09|0
1654685130000|2022-06-08 10:45:30|319.55|317.15|319.68|317.28|319.68|317.28|319.55|317.15|0
1654685140000|2022-06-08 10:45:40|319.88|317.48|319.81|317.41|319.95|317.55|319.81|317.41|0
1654685150000|2022-06-08 10:45:50|319.68|317.28|319.68|317.28|319.68|317.28|319.68|317.28|0
1654685160000|2022-06-08 10:46:00|319.75|317.35|319.75|317.35|319.81|317.41|319.75|317.35|0
1654685170000|2022-06-08 10:46:10|319.81|317.41|319.88|317.48|319.88|317.48|319.81|317.41|0
1654685180000|2022-06-08 10:46:20|319.81|317.41|319.88|317.48|319.88|317.48|319.81|317.41|0
1654685190000|2022-06-08 10:46:30|319.81|317.41|319.81|317.41|319.81|317.41|319.81|317.41|0
1654685200000|2022-06-08 10:46:40|319.16|316.76|319.16|316.76|319.16|316.76|319.16|316.76|0
1654685210000|2022-06-08 10:46:50|319.09|316.69|319.03|316.63|319.09|316.69|319.03|316.63|0
1654685220000|2022-06-08 10:47:00|318.89|316.49|318.63|316.23|318.89|316.49|318.63|316.23|0
1654685230000|2022-06-08 10:47:10|318.89|316.49|318.89|316.49|318.89|316.49|318.89|316.49|0
1654685240000|2022-06-08 10:47:20|318.76|316.36|318.76|316.36|318.76|316.36|318.63|316.23|0
1654685250000|2022-06-08 10:47:30|318.63|316.23|318.63|316.23|318.63|316.23|318.57|316.17|0
1654685260000|2022-06-08 10:47:40|318.7|316.3|318.7|316.3|318.76|316.36|318.7|316.3|0
1654685270000|2022-06-08 10:47:50|318.63|316.23|318.63|316.23|318.76|316.36|318.57|316.17|0
1654685280000|2022-06-08 10:48:00|318.5|316.1|318.31|315.91|318.5|316.1|318.31|315.91|0
1654685290000|2022-06-08 10:48:10|318.24|315.84|318.24|315.84|318.31|315.91|318.24|315.84|0
1654685300000|2022-06-08 10:48:20|318.37|315.97|318.18|315.78|318.37|315.97|318.18|315.78|0
1654685310000|2022-06-08 10:48:30|318.11|315.71|318.18|315.78|318.18|315.78|317.98|315.58|0
1654685320000|2022-06-08 10:48:40|318.11|315.71|318.11|315.71|318.11|315.71|318.11|315.71|0
1654685330000|2022-06-08 10:48:50|318.04|315.64|318.11|315.71|318.11|315.71|317.98|315.58|0
1654685340000|2022-06-08 10:49:00|318.18|315.78|318.37|315.97|318.44|316.04|318.11|315.71|0
1654685350000|2022-06-08 10:49:10|318.24|315.84|318.24|315.84|318.24|315.84|318.18|315.78|0
1654685360000|2022-06-08 10:49:20|318.18|315.78|318.11|315.71|318.18|315.78|318.11|315.71|0
1654685370000|2022-06-08 10:49:30|318.18|315.78|318.24|315.84|318.24|315.84|318.18|315.78|0
1654685380000|2022-06-08 10:49:40|318.11|315.71|318.18|315.78|318.18|315.78|318.11|315.71|0
1654685390000|2022-06-08 10:49:50|318.24|315.84|317.85|315.45|318.24|315.84|317.85|315.45|0
1654685400000|2022-06-08 10:50:00|317.71|315.31|317.91|315.51|317.98|315.58|317.71|315.31|0
1654685410000|2022-06-08 10:50:10|317.98|315.58|317.85|315.45|318.04|315.64|317.85|315.45|0
1654685420000|2022-06-08 10:50:20|318.11|315.71|318.11|315.71|318.11|315.71|317.98|315.58|0
1654685430000|2022-06-08 10:50:30|318.18|315.78|318.37|315.97|318.37|315.97|318.18|315.78|0
1654685440000|2022-06-08 10:50:40|318.5|316.1|318.63|316.23|318.63|316.23|318.5|316.1|0
1654685450000|2022-06-08 10:50:50|318.7|316.3|318.63|316.23|318.7|316.3|318.63|316.23|0
1654685460000|2022-06-08 10:51:00|318.5|316.1|318.24|315.84|318.5|316.1|318.24|315.84|0
1654685470000|2022-06-08 10:51:10|318.37|315.97|318.5|316.1|318.5|316.1|318.37|315.97|0
1654685480000|2022-06-08 10:51:20|318.57|316.17|318.5|316.1|318.57|316.17|318.5|316.1|0
1654685490000|2022-06-08 10:51:30|318.37|315.97|318.37|315.97|318.37|315.97|318.24|315.84|0
1654685500000|2022-06-08 10:51:40|318.31|315.91|318.31|315.91|318.37|315.97|318.31|315.91|0
1654685510000|2022-06-08 10:51:50|318.11|315.71|317.98|315.58|318.11|315.71|317.98|315.58|0
1654685520000|2022-06-08 10:52:00|317.84|315.44|318.11|315.71|318.11|315.71|317.84|315.44|0
1654685530000|2022-06-08 10:52:10|317.98|315.58|317.84|315.44|318.04|315.64|317.84|315.44|0
1654685550000|2022-06-08 10:52:30|317.71|315.31|317.78|315.38|317.84|315.44|317.71|315.31|0
1654685560000|2022-06-08 10:52:40|317.71|315.31|317.71|315.31|317.71|315.31|317.71|315.31|0
1654685580000|2022-06-08 10:53:00|317.19|314.79|317.06|314.66|317.26|314.86|317.06|314.66|0
1654685590000|2022-06-08 10:53:10|316.93|314.53|317.06|314.66|317.06|314.66|316.93|314.53|0
1654685600000|2022-06-08 10:53:20|316.93|314.53|316.8|314.4|316.93|314.53|316.8|314.4|0
1654685610000|2022-06-08 10:53:30|316.67|314.27|316.8|314.4|316.8|314.4|316.67|314.27|0
1654685620000|2022-06-08 10:53:40|316.74|314.34|317.06|314.66|317.06|314.66|316.74|314.34|0
1654685630000|2022-06-08 10:53:50|317.19|314.79|316.93|314.53|317.19|314.79|316.93|314.53|0
1654685640000|2022-06-08 10:54:00|316.67|314.27|316.54|314.14|316.67|314.27|316.54|314.14|0
1654685650000|2022-06-08 10:54:10|316.67|314.27|316.28|313.88|316.67|314.27|316.28|313.88|0
1654685660000|2022-06-08 10:54:20|316.15|313.75|316.15|313.75|316.15|313.75|316.15|313.75|0
1654685670000|2022-06-08 10:54:30|316.08|313.68|316.41|314.01|316.41|314.01|316.02|313.62|0
1654685680000|2022-06-08 10:54:40|316.15|313.75|315.75|313.35|316.15|313.75|315.75|313.35|0
1654685690000|2022-06-08 10:54:50|315.89|313.49|316.02|313.62|316.15|313.75|315.75|313.35|0
1654685700000|2022-06-08 10:55:00|316.08|313.68|316.15|313.75|316.15|313.75|316.02|313.62|0
1654685710000|2022-06-08 10:55:10|316.02|313.62|316.02|313.62|316.02|313.62|315.88|313.48|0
1654685720000|2022-06-08 10:55:20|316.15|313.75|316.02|313.62|316.15|313.75|316.02|313.62|0
1654685730000|2022-06-08 10:55:30|316.08|313.68|316.15|313.75|316.15|313.75|316.02|313.62|0
1654685740000|2022-06-08 10:55:40|316.21|313.81|316.21|313.81|316.28|313.88|316.15|313.75|0
1654685750000|2022-06-08 10:55:50|316.28|313.88|316.01|313.61|316.28|313.88|315.88|313.48|0
1654685760000|2022-06-08 10:56:00|315.88|313.48|316.01|313.61|316.01|313.61|315.88|313.48|0
1654685770000|2022-06-08 10:56:10|316.15|313.75|316.15|313.75|316.15|313.75|316.15|313.75|0
1654685780000|2022-06-08 10:56:20|316.14|313.74|316.28|313.88|316.28|313.88|316.14|313.74|0
1654685790000|2022-06-08 10:56:30|316.41|314.01|316.41|314.01|316.41|314.01|316.41|314.01|0
1654685800000|2022-06-08 10:56:40|316.54|314.14|316.47|314.07|316.54|314.14|316.47|314.07|0
1654685810000|2022-06-08 10:56:50|316.28|313.88|316.28|313.88|316.41|314.01|316.28|313.88|0
1654685820000|2022-06-08 10:57:00|316.14|313.74|316.27|313.87|316.27|313.87|316.14|313.74|0
1654685830000|2022-06-08 10:57:10|316.21|313.81|316.14|313.74|316.21|313.81|316.14|313.74|0
1654685840000|2022-06-08 10:57:20|316.01|313.61|316.14|313.74|316.14|313.74|316.01|313.61|0
1654685850000|2022-06-08 10:57:30|316.21|313.81|316.21|313.81|316.21|313.81|316.14|313.74|0
1654685860000|2022-06-08 10:57:40|316.27|313.87|316.41|314.01|316.41|314.01|316.27|313.87|0
1654685870000|2022-06-08 10:57:50|316.54|314.14|316.6|314.2|316.6|314.2|316.54|314.14|0
1654685880000|2022-06-08 10:58:00|316.67|314.27|316.54|314.14|316.67|314.27|316.54|314.14|0
1654685890000|2022-06-08 10:58:10|316.47|314.07|316.54|314.14|316.54|314.14|316.47|314.07|0
1654685900000|2022-06-08 10:58:20|316.6|314.2|316.67|314.27|316.67|314.27|316.54|314.14|0
1654685910000|2022-06-08 10:58:30|316.6|314.2|316.54|314.14|316.6|314.2|316.54|314.14|0
1654685920000|2022-06-08 10:58:40|316.47|314.07|316.53|314.13|316.53|314.13|316.47|314.07|0
1654685930000|2022-06-08 10:58:50|316.6|314.2|316.8|314.4|316.8|314.4|316.6|314.2|0
1654685940000|2022-06-08 10:59:00|316.86|314.46|316.86|314.46|316.86|314.46|316.86|314.46|0
1654685950000|2022-06-08 10:59:10|316.53|314.13|316.67|314.27|316.67|314.27|316.53|314.13|0
1654685960000|2022-06-08 10:59:20|316.53|314.13|316.53|314.13|316.53|314.13|316.53|314.13|0
1654685970000|2022-06-08 10:59:30|316.67|314.27|316.53|314.13|316.67|314.27|316.53|314.13|0
1654685980000|2022-06-08 10:59:40|316.6|314.2|316.47|314.07|316.6|314.2|316.47|314.07|0
1654685990000|2022-06-08 10:59:50|316.53|314.13|316.53|314.13|316.66|314.26|316.53|314.13|0
1654686000000|2022-06-08 11:00:00|316.66|314.26|316.8|314.4|316.8|314.4|316.66|314.26|0
1654686010000|2022-06-08 11:00:10|316.93|314.53|317.06|314.66|317.19|314.79|316.93|314.53|0
1654686020000|2022-06-08 11:00:20|317.12|314.72|317.32|314.92|317.32|314.92|317.12|314.72|0
1654686030000|2022-06-08 11:00:30|317.25|314.85|317.32|314.92|317.32|314.92|317.25|314.85|0
1654686040000|2022-06-08 11:00:40|317.39|314.99|317.12|314.72|317.39|314.99|317.12|314.72|0
1654686050000|2022-06-08 11:00:50|317.19|314.79|317.25|314.85|317.32|314.92|317.19|314.79|0
1654686060000|2022-06-08 11:01:00|317.32|314.92|317.19|314.79|317.32|314.92|317.19|314.79|0
1654686070000|2022-06-08 11:01:10|317.32|314.92|317.19|314.79|317.32|314.92|317.19|314.79|0
1654686080000|2022-06-08 11:01:20|317.25|314.85|317.71|315.31|317.71|315.31|317.25|314.85|0
1654686090000|2022-06-08 11:01:30|317.65|315.25|317.45|315.05|317.71|315.31|317.45|315.05|0
1654686100000|2022-06-08 11:01:40|317.32|314.92|317.32|314.92|317.32|314.92|317.32|314.92|0
1654686110000|2022-06-08 11:01:50|317.45|315.05|317.45|315.05|317.45|315.05|317.45|315.05|0
1654686120000|2022-06-08 11:02:00|317.52|315.12|317.58|315.18|317.58|315.18|317.52|315.12|0
1654686130000|2022-06-08 11:02:10|317.71|315.31|317.58|315.18|317.71|315.31|317.58|315.18|0
1654686140000|2022-06-08 11:02:20|317.84|315.44|317.84|315.44|317.84|315.44|317.84|315.44|0
1654686150000|2022-06-08 11:02:30|317.71|315.31|317.58|315.18|317.71|315.31|317.58|315.18|0
1654686160000|2022-06-08 11:02:40|317.65|315.25|317.65|315.25|317.65|315.25|317.65|315.25|0
1654686170000|2022-06-08 11:02:50|317.58|315.18|317.45|315.05|317.65|315.25|317.45|315.05|0
1654686180000|2022-06-08 11:03:00|317.58|315.18|317.71|315.31|317.71|315.31|317.58|315.18|0
1654686200000|2022-06-08 11:03:20|317.58|315.18|317.84|315.44|317.84|315.44|317.58|315.18|0
1654686210000|2022-06-08 11:03:30|317.97|315.57|317.58|315.18|317.97|315.57|317.58|315.18|0
1654686220000|2022-06-08 11:03:40|317.45|315.05|317.45|315.05|317.45|315.05|317.45|315.05|0
1654686230000|2022-06-08 11:03:50|317.38|314.98|317.32|314.92|317.38|314.98|317.32|314.92|0
1654686240000|2022-06-08 11:04:00|317.38|314.98|317.86|315.46|317.99|315.59|317.38|314.98|0
1654686280000|2022-06-08 11:04:40|317.73|315.33|317.99|315.59|317.99|315.59|317.73|315.33|0
1654686290000|2022-06-08 11:04:50|318.12|315.72|318.12|315.72|318.12|315.72|318.12|315.72|0
1654686300000|2022-06-08 11:05:00|317.99|315.59|317.99|315.59|317.99|315.59|317.99|315.59|0
1654686310000|2022-06-08 11:05:10|317.86|315.46|317.99|315.59|317.99|315.59|317.86|315.46|0
1654686320000|2022-06-08 11:05:20|318.12|315.72|318.12|315.72|318.12|315.72|318.12|315.72|0
1654686330000|2022-06-08 11:05:30|317.99|315.59|318.12|315.72|318.12|315.72|317.99|315.59|0
1654686340000|2022-06-08 11:05:40|317.99|315.59|317.99|315.59|317.99|315.59|317.99|315.59|0
1654686350000|2022-06-08 11:05:50|318.12|315.72|318.12|315.72|318.12|315.72|318.12|315.72|0
1654686360000|2022-06-08 11:06:00|318.25|315.85|318.25|315.85|318.25|315.85|318.25|315.85|0
1654686380000|2022-06-08 11:06:20|318.32|315.92|318.38|315.98|318.38|315.98|318.32|315.92|0
1654686390000|2022-06-08 11:06:30|318.51|316.11|318.51|316.11|318.51|316.11|318.51|316.11|0
1654686400000|2022-06-08 11:06:40|318.38|315.98|318.38|315.98|318.38|315.98|318.38|315.98|0
1654686410000|2022-06-08 11:06:50|318.51|316.11|318.25|315.85|318.51|316.11|318.25|315.85|0
1654686420000|2022-06-08 11:07:00|318.12|315.72|317.86|315.46|318.25|315.85|317.86|315.46|0
1654686430000|2022-06-08 11:07:10|317.99|315.59|317.99|315.59|317.99|315.59|317.99|315.59|0
1654686440000|2022-06-08 11:07:20|318.12|315.72|317.73|315.33|318.12|315.72|317.73|315.33|0
1654686450000|2022-06-08 11:07:30|317.86|315.46|317.6|315.2|317.86|315.46|317.6|315.2|0
1654686460000|2022-06-08 11:07:40|317.73|315.33|317.99|315.59|317.99|315.59|317.67|315.27|0
1654686470000|2022-06-08 11:07:50|317.93|315.53|317.99|315.59|317.99|315.59|317.86|315.46|0
1654686480000|2022-06-08 11:08:00|317.93|315.53|317.86|315.46|317.93|315.53|317.73|315.33|0
1654686510000|2022-06-08 11:08:30|318.12|315.72|317.99|315.59|318.12|315.72|317.99|315.59|0
1654686520000|2022-06-08 11:08:40|317.93|315.53|317.86|315.46|317.93|315.53|317.86|315.46|0
1654686530000|2022-06-08 11:08:50|318.12|315.72|317.99|315.59|318.12|315.72|317.99|315.59|0
1654686540000|2022-06-08 11:09:00|317.73|315.33|317.86|315.46|317.86|315.46|317.73|315.33|0
1654686550000|2022-06-08 11:09:10|317.8|315.4|317.73|315.33|317.8|315.4|317.73|315.33|0
1654686560000|2022-06-08 11:09:20|317.86|315.46|317.86|315.46|317.86|315.46|317.86|315.46|0
1654686570000|2022-06-08 11:09:30|317.73|315.33|317.6|315.2|317.73|315.33|317.6|315.2|0
1654686590000|2022-06-08 11:09:50|317.73|315.33|317.6|315.2|317.73|315.33|317.6|315.2|0
1654686600000|2022-06-08 11:10:00|317.73|315.33|317.73|315.33|317.8|315.4|317.73|315.33|0
1654686620000|2022-06-08 11:10:20|317.6|315.2|317.6|315.2|317.73|315.33|317.6|315.2|0
1654686630000|2022-06-08 11:10:30|317.66|315.26|317.6|315.2|317.73|315.33|317.6|315.2|0
1654686640000|2022-06-08 11:10:40|317.73|315.33|317.73|315.33|317.73|315.33|317.73|315.33|0
1654686660000|2022-06-08 11:11:00|317.86|315.46|317.6|315.2|317.86|315.46|317.6|315.2|0
1654686670000|2022-06-08 11:11:10|317.47|315.07|317.47|315.07|317.47|315.07|317.47|315.07|0
1654686680000|2022-06-08 11:11:20|317.6|315.2|317.47|315.07|317.6|315.2|317.4|315|0
1654686690000|2022-06-08 11:11:30|317.4|315|317.34|314.94|317.4|315|317.34|314.94|0
1654686700000|2022-06-08 11:11:40|317.4|315|317.07|314.67|317.4|315|317.07|314.67|0
1654686710000|2022-06-08 11:11:50|316.94|314.54|316.81|314.41|316.94|314.54|316.81|314.41|0
1654686720000|2022-06-08 11:12:00|316.68|314.28|316.55|314.15|316.68|314.28|316.55|314.15|0
1654686730000|2022-06-08 11:12:10|316.68|314.28|316.42|314.02|316.68|314.28|316.29|313.89|0
1654686740000|2022-06-08 11:12:20|316.36|313.96|316.36|313.96|316.36|313.96|316.36|313.96|0
1654686750000|2022-06-08 11:12:30|316.42|314.02|316.42|314.02|316.42|314.02|316.36|313.96|0
1654686760000|2022-06-08 11:12:40|316.36|313.96|316.36|313.96|316.42|314.02|316.36|313.96|0
1654686770000|2022-06-08 11:12:50|316.16|313.76|315.9|313.5|316.16|313.76|315.9|313.5|0
1654686780000|2022-06-08 11:13:00|315.77|313.37|315.9|313.5|315.9|313.5|315.64|313.24|0
1654686790000|2022-06-08 11:13:10|315.77|313.37|315.71|313.31|315.77|313.37|315.71|313.31|0
1654686800000|2022-06-08 11:13:20|315.77|313.37|315.77|313.37|315.77|313.37|315.64|313.24|0
1654686820000|2022-06-08 11:13:40|315.64|313.24|315.64|313.24|315.64|313.24|315.64|313.24|0
1654686830000|2022-06-08 11:13:50|315.77|313.37|315.77|313.37|315.77|313.37|315.77|313.37|0
1654686850000|2022-06-08 11:14:10|315.64|313.24|315.51|313.11|315.64|313.24|315.51|313.11|0
1654686870000|2022-06-08 11:14:30|315.64|313.24|315.64|313.24|315.64|313.24|315.64|313.24|0
1654686910000|2022-06-08 11:15:10|316.03|313.63|316.03|313.63|316.03|313.63|316.03|313.63|0
1654686920000|2022-06-08 11:15:20|316.16|313.76|316.42|314.02|316.42|314.02|316.16|313.76|0
1654686930000|2022-06-08 11:15:30|316.55|314.15|316.55|314.15|316.55|314.15|316.55|314.15|0
1654686940000|2022-06-08 11:15:40|316.42|314.02|316.16|313.76|316.42|314.02|316.16|313.76|0
1654686950000|2022-06-08 11:15:50|315.77|313.37|315.9|313.5|316.03|313.63|315.77|313.37|0
1654686970000|2022-06-08 11:16:10|316.03|313.63|315.9|313.5|316.03|313.63|315.9|313.5|0
1654686980000|2022-06-08 11:16:20|315.84|313.44|315.84|313.44|315.84|313.44|315.84|313.44|0
1654686990000|2022-06-08 11:16:30|315.9|313.5|316.03|313.63|316.03|313.63|315.9|313.5|0
1654687010000|2022-06-08 11:16:50|315.9|313.5|316.22|313.82|316.22|313.82|315.9|313.5|0
1654687020000|2022-06-08 11:17:00|316.35|313.95|315.15|312.75|316.35|313.95|315.15|312.75|0
1654687030000|2022-06-08 11:17:10|315.41|313.01|315.2|312.8|315.41|313.01|315.2|312.8|0
1654687040000|2022-06-08 11:17:20|315.41|313.01|315.41|313.01|315.41|313.01|315.41|313.01|0
1654687050000|2022-06-08 11:17:30|315.28|312.88|315.28|312.88|315.28|312.88|315.28|312.88|0
1654687060000|2022-06-08 11:17:40|315.22|312.82|315.15|312.75|315.22|312.82|315.15|312.75|0
1654687070000|2022-06-08 11:17:50|314.96|312.56|315.02|312.62|315.02|312.62|314.96|312.56|0
1654687080000|2022-06-08 11:18:00|314.96|312.56|315.02|312.62|315.09|312.69|314.96|312.56|0
1654687090000|2022-06-08 11:18:10|315.15|312.75|314.89|312.49|315.15|312.75|314.89|312.49|0
1654687100000|2022-06-08 11:18:20|315.02|312.62|314.96|312.56|315.02|312.62|314.96|312.56|0
1654687110000|2022-06-08 11:18:30|315.02|312.62|315.15|312.75|315.15|312.75|315.02|312.62|0
1654687120000|2022-06-08 11:18:40|315.09|312.69|315.02|312.62|315.09|312.69|315.02|312.62|0
1654687130000|2022-06-08 11:18:50|314.96|312.56|314.89|312.49|314.96|312.56|314.89|312.49|0
1654687140000|2022-06-08 11:19:00|315.02|312.62|315.02|312.62|315.02|312.62|315.02|312.62|0
1654687160000|2022-06-08 11:19:20|315.15|312.75|315.28|312.88|315.28|312.88|315.09|312.69|0
1654687190000|2022-06-08 11:19:50|315.35|312.95|315.35|312.95|315.41|313.01|315.28|312.88|0
1654687200000|2022-06-08 11:20:00|315.41|313.01|315.35|312.95|315.41|313.01|315.35|312.95|0
1654687210000|2022-06-08 11:20:10|315.28|312.88|315.28|312.88|315.28|312.88|315.28|312.88|0
1654687220000|2022-06-08 11:20:20|315.15|312.75|315.28|312.88|315.28|312.88|315.15|312.75|0
1654687230000|2022-06-08 11:20:30|315.22|312.82|315.22|312.82|315.28|312.88|315.22|312.82|0
1654687240000|2022-06-08 11:20:40|315.15|312.75|315.02|312.62|315.15|312.75|315.02|312.62|0
1654687260000|2022-06-08 11:21:00|315.15|312.75|315.28|312.88|315.28|312.88|315.15|312.75|0
1654687280000|2022-06-08 11:21:20|315.41|313.01|315.41|313.01|315.41|313.01|315.41|313.01|0
1654687290000|2022-06-08 11:21:30|315.54|313.14|315.54|313.14|315.54|313.14|315.54|313.14|0
1654687300000|2022-06-08 11:21:40|315.41|313.01|315.54|313.14|315.54|313.14|315.41|313.01|0
1654687310000|2022-06-08 11:21:50|315.67|313.27|315.48|313.08|315.67|313.27|315.41|313.01|0
1654687320000|2022-06-08 11:22:00|315.54|313.14|315.54|313.14|315.54|313.14|315.41|313.01|0
1654687330000|2022-06-08 11:22:10|315.41|313.01|315.41|313.01|315.41|313.01|315.41|313.01|0
1654687340000|2022-06-08 11:22:20|315.54|313.14|315.67|313.27|315.67|313.27|315.54|313.14|0
1654687370000|2022-06-08 11:22:50|315.93|313.53|316|313.6|316|313.6|315.93|313.53|0
1654687380000|2022-06-08 11:23:00|315.8|313.4|315.87|313.47|315.93|313.53|315.8|313.4|0
1654687390000|2022-06-08 11:23:10|315.8|313.4|315.67|313.27|315.8|313.4|315.67|313.27|0
1654687400000|2022-06-08 11:23:20|315.54|313.14|315.67|313.27|315.67|313.27|315.54|313.14|0
1654687410000|2022-06-08 11:23:30|315.54|313.14|315.54|313.14|315.54|313.14|315.54|313.14|0
1654687420000|2022-06-08 11:23:40|315.93|313.53|315.8|313.4|315.93|313.53|315.8|313.4|0
1654687430000|2022-06-08 11:23:50|315.67|313.27|315.67|313.27|315.67|313.27|315.67|313.27|0
1654687440000|2022-06-08 11:24:00|315.8|313.4|315.8|313.4|315.8|313.4|315.8|313.4|0
1654687450000|2022-06-08 11:24:10|315.74|313.34|315.67|313.27|315.74|313.34|315.67|313.27|0
1654687460000|2022-06-08 11:24:20|315.61|313.21|315.67|313.27|315.67|313.27|315.54|313.14|0
1654687470000|2022-06-08 11:24:30|315.61|313.21|315.54|313.14|315.61|313.21|315.54|313.14|0
1654687480000|2022-06-08 11:24:40|315.48|313.08|315.48|313.08|315.54|313.14|315.48|313.08|0
1654687490000|2022-06-08 11:24:50|315.54|313.14|315.54|313.14|315.54|313.14|315.54|313.14|0
1654687510000|2022-06-08 11:25:10|315.61|313.21|315.54|313.14|315.61|313.21|315.54|313.14|0
1654687520000|2022-06-08 11:25:20|315.41|313.01|315.28|312.88|315.41|313.01|315.28|312.88|0
1654687530000|2022-06-08 11:25:30|315.15|312.75|315.15|312.75|315.15|312.75|315.15|312.75|0
1654687550000|2022-06-08 11:25:50|315.28|312.88|315.28|312.88|315.28|312.88|315.28|312.88|0
1654687560000|2022-06-08 11:26:00|315.15|312.75|315.02|312.62|315.15|312.75|315.02|312.62|0
1654687570000|2022-06-08 11:26:10|315.15|312.75|315.28|312.88|315.28|312.88|315.15|312.75|0
1654687580000|2022-06-08 11:26:20|315.41|313.01|315.28|312.88|315.41|313.01|315.28|312.88|0
1654687600000|2022-06-08 11:26:40|315.02|312.62|315.08|312.68|315.08|312.68|315.02|312.62|0
1654687610000|2022-06-08 11:26:50|315.15|312.75|314.89|312.49|315.15|312.75|314.89|312.49|0
1654687620000|2022-06-08 11:27:00|315.02|312.62|315.02|312.62|315.08|312.68|315.02|312.62|0
1654687630000|2022-06-08 11:27:10|315.15|312.75|315.15|312.75|315.15|312.75|315.15|312.75|0
1654687650000|2022-06-08 11:27:30|315.08|312.68|315.28|312.88|315.28|312.88|315.08|312.68|0
1654687660000|2022-06-08 11:27:40|315.15|312.75|315.15|312.75|315.15|312.75|315.15|312.75|0
1654687670000|2022-06-08 11:27:50|315.02|312.62|315.02|312.62|315.02|312.62|315.02|312.62|0
1654687680000|2022-06-08 11:28:00|315.15|312.75|315.15|312.75|315.15|312.75|315.15|312.75|0
1654687690000|2022-06-08 11:28:10|315.34|312.94|315.15|312.75|315.34|312.94|315.15|312.75|0
1654687700000|2022-06-08 11:28:20|315.28|312.88|315.28|312.88|315.28|312.88|315.28|312.88|0
1654687710000|2022-06-08 11:28:30|315.15|312.75|315.15|312.75|315.15|312.75|315.15|312.75|0
1654687720000|2022-06-08 11:28:40|315.21|312.81|315.15|312.75|315.21|312.81|315.15|312.75|0
1654687730000|2022-06-08 11:28:50|315.08|312.68|315.15|312.75|315.15|312.75|315.08|312.68|0
1654687750000|2022-06-08 11:29:10|315.02|312.62|315.02|312.62|315.02|312.62|315.02|312.62|0
1654687760000|2022-06-08 11:29:20|315.08|312.68|315.08|312.68|315.08|312.68|315.08|312.68|0
1654687770000|2022-06-08 11:29:30|315.15|312.75|315.02|312.62|315.15|312.75|315.02|312.62|0
1654687790000|2022-06-08 11:29:50|314.89|312.49|314.89|312.49|314.89|312.49|314.89|312.49|0
1654687830000|2022-06-08 11:30:30|314.88|312.48|314.88|312.48|314.88|312.48|314.88|312.48|0
1654687840000|2022-06-08 11:30:40|314.37|311.97|314.5|312.1|314.5|312.1|314.37|311.97|0
1654687850000|2022-06-08 11:30:50|314.75|312.35|314.37|311.97|314.75|312.35|314.37|311.97|0
1654687860000|2022-06-08 11:31:00|314.49|312.09|314.24|311.84|314.49|312.09|314.24|311.84|0
1654687880000|2022-06-08 11:31:20|314.11|311.71|313.98|311.58|314.11|311.71|313.98|311.58|0
1654687890000|2022-06-08 11:31:30|313.85|311.45|313.85|311.45|313.85|311.45|313.72|311.32|0
1654687900000|2022-06-08 11:31:40|313.72|311.32|313.72|311.32|313.72|311.32|313.72|311.32|0
1654687910000|2022-06-08 11:31:50|313.85|311.45|313.85|311.45|313.85|311.45|313.85|311.45|0
1654687920000|2022-06-08 11:32:00|313.91|311.51|313.72|311.32|313.91|311.51|313.72|311.32|0
1654687940000|2022-06-08 11:32:20|313.59|311.19|313.33|310.93|313.59|311.19|313.33|310.93|0
1654687950000|2022-06-08 11:32:30|313.2|310.8|313.46|311.06|313.46|311.06|313.2|310.8|0
1654687960000|2022-06-08 11:32:40|313.59|311.19|313.33|310.93|313.59|311.19|313.33|310.93|0
1654687970000|2022-06-08 11:32:50|313.2|310.8|313.33|310.93|313.33|310.93|313.2|310.8|0
1654687980000|2022-06-08 11:33:00|313.2|310.8|313.2|310.8|313.2|310.8|313.2|310.8|0
1654687990000|2022-06-08 11:33:10|313.33|310.93|313.26|310.86|313.33|310.93|313.26|310.86|0
1654688000000|2022-06-08 11:33:20|313.2|310.8|312.94|310.54|313.33|310.93|312.94|310.54|0
1654688010000|2022-06-08 11:33:30|312.81|310.41|312.81|310.41|312.81|310.41|312.81|310.41|0
1654688020000|2022-06-08 11:33:40|312.68|310.28|312.81|310.41|312.81|310.41|312.68|310.28|0
1654688030000|2022-06-08 11:33:50|312.94|310.54|312.81|310.41|312.94|310.54|312.81|310.41|0
1654688040000|2022-06-08 11:34:00|312.94|310.54|312.94|310.54|312.94|310.54|312.94|310.54|0
1654688060000|2022-06-08 11:34:20|313.13|310.73|313.2|310.8|313.2|310.8|313.07|310.67|0
1654688070000|2022-06-08 11:34:30|313.33|310.93|313.07|310.67|313.33|310.93|313.07|310.67|0
1654688080000|2022-06-08 11:34:40|312.94|310.54|313.07|310.67|313.07|310.67|312.94|310.54|0
1654688090000|2022-06-08 11:34:50|313|310.6|313.2|310.8|313.2|310.8|313|310.6|0
1654688100000|2022-06-08 11:35:00|313.07|310.67|313.2|310.8|313.2|310.8|313.07|310.67|0
1654688110000|2022-06-08 11:35:10|313.26|310.86|313.2|310.8|313.26|310.86|313.2|310.8|0
1654688120000|2022-06-08 11:35:20|313.26|310.86|313.2|310.8|313.33|310.93|313.2|310.8|0
1654688130000|2022-06-08 11:35:30|313.33|310.93|313.45|311.05|313.45|311.05|313.33|310.93|0
1654688140000|2022-06-08 11:35:40|313.33|310.93|313.2|310.8|313.45|311.05|313.2|310.8|0
1654688150000|2022-06-08 11:35:50|313.07|310.67|313|310.6|313.07|310.67|312.94|310.54|0
1654688160000|2022-06-08 11:36:00|312.87|310.47|312.81|310.41|312.94|310.54|312.81|310.41|0
1654688170000|2022-06-08 11:36:10|312.94|310.54|312.81|310.41|312.94|310.54|312.81|310.41|0
1654688180000|2022-06-08 11:36:20|312.94|310.54|312.94|310.54|312.94|310.54|312.81|310.41|0
1654688190000|2022-06-08 11:36:30|312.81|310.41|312.94|310.54|312.94|310.54|312.81|310.41|0
1654688200000|2022-06-08 11:36:40|312.81|310.41|312.94|310.54|312.94|310.54|312.81|310.41|0
1654688210000|2022-06-08 11:36:50|312.81|310.41|312.81|310.41|312.81|310.41|312.81|310.41|0
1654688220000|2022-06-08 11:37:00|312.74|310.34|312.81|310.41|312.81|310.41|312.74|310.34|0
1654688230000|2022-06-08 11:37:10|312.94|310.54|313.07|310.67|313.07|310.67|312.94|310.54|0
1654688240000|2022-06-08 11:37:20|313.19|310.79|313.07|310.67|313.19|310.79|313.07|310.67|0
1654688250000|2022-06-08 11:37:30|313.19|310.79|313.19|310.79|313.19|310.79|313.07|310.67|0
1654688260000|2022-06-08 11:37:40|313.07|310.67|313.19|310.79|313.19|310.79|313.07|310.67|0
1654688270000|2022-06-08 11:37:50|313.13|310.73|312.94|310.54|313.13|310.73|312.94|310.54|0
1654688280000|2022-06-08 11:38:00|312.87|310.47|312.81|310.41|312.94|310.54|312.81|310.41|0
1654688290000|2022-06-08 11:38:10|312.94|310.54|313.06|310.66|313.06|310.66|312.94|310.54|0
1654688300000|2022-06-08 11:38:20|313.13|310.73|313.06|310.66|313.13|310.73|313.06|310.66|0
1654688310000|2022-06-08 11:38:30|313.19|310.79|313.19|310.79|313.19|310.79|313.19|310.79|0
1654688320000|2022-06-08 11:38:40|313.06|310.66|313.13|310.73|313.13|310.73|313.06|310.66|0
1654688330000|2022-06-08 11:38:50|313.06|310.66|313.32|310.92|313.32|310.92|313.06|310.66|0
1654688340000|2022-06-08 11:39:00|313.26|310.86|313.19|310.79|313.26|310.86|313.19|310.79|0
1654688390000|2022-06-08 11:39:50|312.81|310.41|313.06|310.66|313.06|310.66|312.81|310.41|0
1654688400000|2022-06-08 11:40:00|313.19|310.79|313.26|310.86|313.26|310.86|313.19|310.79|0
1654688410000|2022-06-08 11:40:10|313.32|310.92|313.45|311.05|313.45|311.05|313.32|310.92|0
1654688420000|2022-06-08 11:40:20|313.58|311.18|313.71|311.31|313.84|311.44|313.58|311.18|0
1654688430000|2022-06-08 11:40:30|313.91|311.51|313.84|311.44|313.91|311.51|313.84|311.44|0
1654688440000|2022-06-08 11:40:40|313.97|311.57|313.97|311.57|313.97|311.57|313.84|311.44|0
1654688450000|2022-06-08 11:40:50|313.84|311.44|314.1|311.7|314.23|311.83|313.84|311.44|0
1654688460000|2022-06-08 11:41:00|313.84|311.44|314.1|311.7|314.1|311.7|313.84|311.44|0
1654688470000|2022-06-08 11:41:10|313.97|311.57|314.43|312.03|314.43|312.03|313.97|311.57|0
1654688480000|2022-06-08 11:41:20|314.36|311.96|314.43|312.03|314.49|312.09|314.36|311.96|0
1654688490000|2022-06-08 11:41:30|314.36|311.96|314.36|311.96|314.43|312.03|314.36|311.96|0
1654688510000|2022-06-08 11:41:50|314.49|312.09|314.62|312.22|314.62|312.22|314.49|312.09|0
1654688530000|2022-06-08 11:42:10|314.49|312.09|314.49|312.09|314.62|312.22|314.49|312.09|0
1654688550000|2022-06-08 11:42:30|314.36|311.96|314.36|311.96|314.36|311.96|314.36|311.96|0
1654688560000|2022-06-08 11:42:40|314.49|312.09|314.23|311.83|314.49|312.09|314.23|311.83|0
1654688590000|2022-06-08 11:43:10|314.1|311.7|313.97|311.57|314.1|311.7|313.97|311.57|0
1654688600000|2022-06-08 11:43:20|314.1|311.7|314.1|311.7|314.23|311.83|314.1|311.7|0
1654688610000|2022-06-08 11:43:30|314.23|311.83|314.17|311.77|314.23|311.83|314.1|311.7|0
1654688620000|2022-06-08 11:43:40|314.23|311.83|314.23|311.83|314.23|311.83|314.1|311.7|0
1654688630000|2022-06-08 11:43:50|314.36|311.96|314.23|311.83|314.36|311.96|314.23|311.83|0
1654688640000|2022-06-08 11:44:00|314.36|311.96|314.36|311.96|314.36|311.96|314.23|311.83|0
1654688650000|2022-06-08 11:44:10|314.49|312.09|314.36|311.96|314.49|312.09|314.36|311.96|0
1654688660000|2022-06-08 11:44:20|314.49|312.09|314.49|312.09|314.49|312.09|314.49|312.09|0
1654688670000|2022-06-08 11:44:30|314.36|311.96|314.49|312.09|314.49|312.09|314.36|311.96|0
1654688680000|2022-06-08 11:44:40|314.43|312.03|314.36|311.96|314.43|312.03|314.36|311.96|0
1654688690000|2022-06-08 11:44:50|314.3|311.9|314.3|311.9|314.3|311.9|314.17|311.77|0
1654688700000|2022-06-08 11:45:00|314.23|311.83|314.36|311.96|314.36|311.96|314.23|311.83|0
1654688710000|2022-06-08 11:45:10|314.23|311.83|314.23|311.83|314.23|311.83|314.23|311.83|0
1654688720000|2022-06-08 11:45:20|314.1|311.7|314.23|311.83|314.23|311.83|313.97|311.57|0
1654688730000|2022-06-08 11:45:30|314.3|311.9|314.36|311.96|314.36|311.96|314.3|311.9|0
1654688740000|2022-06-08 11:45:40|314.49|312.09|314.49|312.09|314.49|312.09|314.49|312.09|0
1654688750000|2022-06-08 11:45:50|314.56|312.16|314.88|312.48|314.88|312.48|314.56|312.16|0
1654688760000|2022-06-08 11:46:00|314.75|312.35|314.75|312.35|314.75|312.35|314.62|312.22|0
1654688770000|2022-06-08 11:46:10|314.88|312.48|314.75|312.35|314.88|312.48|314.75|312.35|0
1654688780000|2022-06-08 11:46:20|314.69|312.29|314.75|312.35|314.75|312.35|314.62|312.22|0
1654688790000|2022-06-08 11:46:30|314.88|312.48|314.88|312.48|314.88|312.48|314.88|312.48|0
1654688800000|2022-06-08 11:46:40|314.75|312.35|314.55|312.15|314.75|312.35|314.55|312.15|0
1654688810000|2022-06-08 11:46:50|314.49|312.09|314.62|312.22|314.62|312.22|314.36|311.96|0
1654688820000|2022-06-08 11:47:00|314.68|312.28|314.68|312.28|314.68|312.28|314.62|312.22|0
1654688830000|2022-06-08 11:47:10|314.75|312.35|314.75|312.35|314.75|312.35|314.75|312.35|0
1654688840000|2022-06-08 11:47:20|314.81|312.41|314.88|312.48|314.88|312.48|314.81|312.41|0
1654688850000|2022-06-08 11:47:30|314.75|312.35|314.68|312.28|314.75|312.35|314.68|312.28|0
1654688860000|2022-06-08 11:47:40|314.62|312.22|314.75|312.35|314.75|312.35|314.62|312.22|0
1654688870000|2022-06-08 11:47:50|314.88|312.48|314.75|312.35|314.88|312.48|314.75|312.35|0
1654688880000|2022-06-08 11:48:00|314.88|312.48|314.88|312.48|314.88|312.48|314.88|312.48|0
1654688900000|2022-06-08 11:48:20|315.01|312.61|315.01|312.61|315.14|312.74|315.01|312.61|0
1654688910000|2022-06-08 11:48:30|314.88|312.48|314.81|312.41|314.88|312.48|314.75|312.35|0
1654688920000|2022-06-08 11:48:40|314.88|312.48|314.75|312.35|314.88|312.48|314.62|312.22|0
1654688930000|2022-06-08 11:48:50|314.68|312.28|314.75|312.35|314.88|312.48|314.62|312.22|0
1654688940000|2022-06-08 11:49:00|314.62|312.22|314.75|312.35|314.75|312.35|314.62|312.22|0
1654688950000|2022-06-08 11:49:10|314.62|312.22|314.88|312.48|314.88|312.48|314.62|312.22|0
1654688960000|2022-06-08 11:49:20|314.75|312.35|314.88|312.48|314.88|312.48|314.75|312.35|0
1654688970000|2022-06-08 11:49:30|315.01|312.61|315.01|312.61|315.01|312.61|315.01|312.61|0
1654688980000|2022-06-08 11:49:40|315.14|312.74|315.14|312.74|315.14|312.74|315.14|312.74|0
1654688990000|2022-06-08 11:49:50|315.27|312.87|315.4|313|315.4|313|315.27|312.87|0
1654689000000|2022-06-08 11:50:00|315.53|313.13|315.53|313.13|315.53|313.13|315.53|313.13|0
1654689010000|2022-06-08 11:50:10|315.66|313.26|315.66|313.26|315.66|313.26|315.53|313.13|0
1654689020000|2022-06-08 11:50:20|315.92|313.52|316.05|313.65|316.05|313.65|315.85|313.45|0
1654689030000|2022-06-08 11:50:30|316.18|313.78|316.31|313.91|316.31|313.91|316.18|313.78|0
1654689040000|2022-06-08 11:50:40|316.25|313.85|316.18|313.78|316.25|313.85|316.18|313.78|0
1654689050000|2022-06-08 11:50:50|316.05|313.65|316.05|313.65|316.05|313.65|316.05|313.65|0
1654689060000|2022-06-08 11:51:00|315.98|313.58|316.05|313.65|316.05|313.65|315.98|313.58|0
1654689070000|2022-06-08 11:51:10|316.18|313.78|316.18|313.78|316.18|313.78|316.18|313.78|0
1654689080000|2022-06-08 11:51:20|316.05|313.65|315.92|313.52|316.05|313.65|315.92|313.52|0
1654689090000|2022-06-08 11:51:30|315.98|313.58|315.79|313.39|315.98|313.58|315.79|313.39|0
1654689100000|2022-06-08 11:51:40|315.92|313.52|316.05|313.65|316.05|313.65|315.92|313.52|0
1654689110000|2022-06-08 11:51:50|316.18|313.78|315.92|313.52|316.18|313.78|315.92|313.52|0
1654689120000|2022-06-08 11:52:00|315.79|313.39|315.79|313.39|315.79|313.39|315.79|313.39|0
1654689130000|2022-06-08 11:52:10|315.66|313.26|315.79|313.39|315.79|313.39|315.66|313.26|0
1654689140000|2022-06-08 11:52:20|315.66|313.26|315.79|313.39|315.79|313.39|315.66|313.26|0
1654689160000|2022-06-08 11:52:40|315.92|313.52|315.79|313.39|315.92|313.52|315.79|313.39|0
1654689170000|2022-06-08 11:52:50|315.85|313.45|315.65|313.25|315.85|313.45|315.65|313.25|0
1654689180000|2022-06-08 11:53:00|315.72|313.32|315.65|313.25|315.79|313.39|315.65|313.25|0
1654689190000|2022-06-08 11:53:10|315.79|313.39|315.79|313.39|315.79|313.39|315.79|313.39|0
1654689200000|2022-06-08 11:53:20|315.72|313.32|315.65|313.25|315.78|313.38|315.65|313.25|0
1654689220000|2022-06-08 11:53:40|315.78|313.38|315.78|313.38|315.78|313.38|315.78|313.38|0
1654689230000|2022-06-08 11:53:50|315.92|313.52|315.65|313.25|315.92|313.52|315.65|313.25|0
1654689250000|2022-06-08 11:54:10|315.72|313.32|315.78|313.38|315.78|313.38|315.72|313.32|0
1654689270000|2022-06-08 11:54:30|315.91|313.51|315.91|313.51|315.91|313.51|315.85|313.45|0
1654689280000|2022-06-08 11:54:40|316.04|313.64|316.18|313.78|316.18|313.78|316.04|313.64|0
1654689290000|2022-06-08 11:54:50|316.11|313.71|316.18|313.78|316.18|313.78|316.11|313.71|0
1654689300000|2022-06-08 11:55:00|316.31|313.91|316.04|313.64|316.31|313.91|316.04|313.64|0
1654689310000|2022-06-08 11:55:10|316.18|313.78|316.18|313.78|316.18|313.78|316.18|313.78|0
1654689320000|2022-06-08 11:55:20|316.11|313.71|316.17|313.77|316.17|313.77|316.11|313.71|0
1654689330000|2022-06-08 11:55:30|316.24|313.84|316.31|313.91|316.31|313.91|316.17|313.77|0
1654689340000|2022-06-08 11:55:40|316.17|313.77|316.17|313.77|316.17|313.77|316.17|313.77|0
1654689350000|2022-06-08 11:55:50|316.11|313.71|316.04|313.64|316.17|313.77|316.04|313.64|0
1654689360000|2022-06-08 11:56:00|315.98|313.58|316.04|313.64|316.04|313.64|315.98|313.58|0
1654689380000|2022-06-08 11:56:20|315.91|313.51|315.91|313.51|315.91|313.51|315.85|313.45|0
1654689390000|2022-06-08 11:56:30|315.85|313.45|315.78|313.38|315.85|313.45|315.78|313.38|0
1654689410000|2022-06-08 11:56:50|315.91|313.51|315.91|313.51|315.91|313.51|315.91|313.51|0
1654689420000|2022-06-08 11:57:00|315.85|313.45|315.78|313.38|315.85|313.45|315.78|313.38|0
1654689430000|2022-06-08 11:57:10|315.65|313.25|315.65|313.25|315.78|313.38|315.65|313.25|0
1654689440000|2022-06-08 11:57:20|315.78|313.38|315.52|313.12|315.78|313.38|315.52|313.12|0
1654689450000|2022-06-08 11:57:30|315.65|313.25|315.65|313.25|315.65|313.25|315.65|313.25|0
1654689460000|2022-06-08 11:57:40|315.52|313.12|315.52|313.12|315.52|313.12|315.52|313.12|0
1654689470000|2022-06-08 11:57:50|315.65|313.25|315.65|313.25|315.65|313.25|315.65|313.25|0
1654689480000|2022-06-08 11:58:00|315.78|313.38|315.52|313.12|315.78|313.38|315.52|313.12|0
1654689490000|2022-06-08 11:58:10|315.59|313.19|315.59|313.19|315.59|313.19|315.59|313.19|0
1654689500000|2022-06-08 11:58:20|315.52|313.12|315.78|313.38|315.78|313.38|315.52|313.12|0
1654689510000|2022-06-08 11:58:30|315.65|313.25|316.04|313.64|316.04|313.64|315.65|313.25|0
1654689520000|2022-06-08 11:58:40|315.91|313.51|315.91|313.51|315.91|313.51|315.91|313.51|0
1654689530000|2022-06-08 11:58:50|315.78|313.38|315.65|313.25|315.78|313.38|315.65|313.25|0
1654689540000|2022-06-08 11:59:00|315.52|313.12|315.65|313.25|315.65|313.25|315.52|313.12|0
1654689550000|2022-06-08 11:59:10|315.78|313.38|315.78|313.38|315.78|313.38|315.78|313.38|0
1654689560000|2022-06-08 11:59:20|316.04|313.64|315.85|313.45|316.04|313.64|315.85|313.45|0
1654689570000|2022-06-08 11:59:30|315.91|313.51|316.04|313.64|316.04|313.64|315.91|313.51|0
1654689580000|2022-06-08 11:59:40|316.17|313.77|316.17|313.77|316.17|313.77|316.17|313.77|0
1654689600000|2022-06-08 12:00:00|316.24|313.84|316.17|313.77|316.24|313.84|316.04|313.64|0
1654689610000|2022-06-08 12:00:10|316.3|313.9|316.43|314.03|316.43|314.03|316.3|313.9|0
1654689620000|2022-06-08 12:00:20|316.3|313.9|316.3|313.9|316.3|313.9|316.24|313.84|0
1654689630000|2022-06-08 12:00:30|316.24|313.84|316.17|313.77|316.3|313.9|316.17|313.77|0
1654689650000|2022-06-08 12:00:50|316.04|313.64|316.04|313.64|316.04|313.64|316.04|313.64|0
1654689660000|2022-06-08 12:01:00|316.11|313.71|316.89|314.49|316.89|314.49|316.11|313.71|0
1654689670000|2022-06-08 12:01:10|316.82|314.42|316.96|314.56|317.09|314.69|316.82|314.42|0
1654689680000|2022-06-08 12:01:20|317.02|314.62|317.22|314.82|317.22|314.82|317.02|314.62|0
1654689690000|2022-06-08 12:01:30|317.15|314.75|316.95|314.55|317.15|314.75|316.95|314.55|0
1654689700000|2022-06-08 12:01:40|317.22|314.82|317.22|314.82|317.22|314.82|317.09|314.69|0
1654689710000|2022-06-08 12:01:50|317.35|314.95|317.22|314.82|317.35|314.95|317.22|314.82|0
1654689720000|2022-06-08 12:02:00|317.41|315.01|317.35|314.95|317.41|315.01|317.22|314.82|0
1654689730000|2022-06-08 12:02:10|317.22|314.82|317.28|314.88|317.28|314.88|317.22|314.82|0
1654689740000|2022-06-08 12:02:20|317.22|314.82|317.22|314.82|317.22|314.82|317.22|314.82|0
1654689750000|2022-06-08 12:02:30|317.15|314.75|316.95|314.55|317.15|314.75|316.95|314.55|0
1654689760000|2022-06-08 12:02:40|317.02|314.62|316.95|314.55|317.09|314.69|316.95|314.55|0
1654689770000|2022-06-08 12:02:50|316.82|314.42|316.82|314.42|316.82|314.42|316.82|314.42|0
1654689780000|2022-06-08 12:03:00|316.69|314.29|316.95|314.55|316.95|314.55|316.69|314.29|0
1654689790000|2022-06-08 12:03:10|317.02|314.62|316.95|314.55|317.02|314.62|316.95|314.55|0
1654689810000|2022-06-08 12:03:30|316.89|314.49|316.82|314.42|316.89|314.49|316.82|314.42|0
1654689820000|2022-06-08 12:03:40|316.89|314.49|316.69|314.29|316.89|314.49|316.69|314.29|0
1654689830000|2022-06-08 12:03:50|316.56|314.16|316.56|314.16|316.56|314.16|316.56|314.16|0
1654689840000|2022-06-08 12:04:00|316.43|314.03|316.3|313.9|316.43|314.03|316.3|313.9|0
1654689850000|2022-06-08 12:04:10|316.17|313.77|316.3|313.9|316.3|313.9|316.17|313.77|0
1654689860000|2022-06-08 12:04:20|316.17|313.77|316.3|313.9|316.3|313.9|316.17|313.77|0
1654689870000|2022-06-08 12:04:30|316.56|314.16|316.43|314.03|316.56|314.16|316.43|314.03|0
1654689890000|2022-06-08 12:04:50|316.56|314.16|316.56|314.16|316.56|314.16|316.56|314.16|0
1654689900000|2022-06-08 12:05:00|316.69|314.29|316.63|314.23|316.69|314.29|316.56|314.16|0
1654689910000|2022-06-08 12:05:10|316.43|314.03|316.3|313.9|316.5|314.1|316.3|313.9|0
1654689920000|2022-06-08 12:05:20|316.43|314.03|316.43|314.03|316.43|314.03|316.43|314.03|0
1654689930000|2022-06-08 12:05:30|316.5|314.1|316.3|313.9|316.5|314.1|316.3|313.9|0
1654689940000|2022-06-08 12:05:40|316.37|313.97|316.37|313.97|316.37|313.97|316.37|313.97|0
1654689950000|2022-06-08 12:05:50|316.43|314.03|316.56|314.16|316.56|314.16|316.43|314.03|0
1654689960000|2022-06-08 12:06:00|316.69|314.29|316.43|314.03|316.69|314.29|316.43|314.03|0
1654689970000|2022-06-08 12:06:10|316.56|314.16|316.43|314.03|316.56|314.16|316.43|314.03|0
1654689980000|2022-06-08 12:06:20|316.5|314.1|316.3|313.9|316.5|314.1|316.3|313.9|0
1654689990000|2022-06-08 12:06:30|316.69|314.29|316.43|314.03|316.69|314.29|316.43|314.03|0
1654690000000|2022-06-08 12:06:40|316.3|313.9|316.3|313.9|316.43|314.03|316.3|313.9|0
1654690010000|2022-06-08 12:06:50|316.37|313.97|316.3|313.9|316.37|313.97|316.3|313.9|0
1654690020000|2022-06-08 12:07:00|316.56|314.16|316.56|314.16|316.56|314.16|316.56|314.16|0
1654690030000|2022-06-08 12:07:10|316.63|314.23|316.43|314.03|316.63|314.23|316.43|314.03|0
1654690040000|2022-06-08 12:07:20|316.3|313.9|316.17|313.77|316.3|313.9|316.17|313.77|0
1654690050000|2022-06-08 12:07:30|316.04|313.64|315.91|313.51|316.04|313.64|315.78|313.38|0
1654690060000|2022-06-08 12:07:40|315.98|313.58|315.98|313.58|315.98|313.58|315.98|313.58|0
1654690070000|2022-06-08 12:07:50|315.91|313.51|315.91|313.51|315.98|313.58|315.91|313.51|0
1654690080000|2022-06-08 12:08:00|316.04|313.64|316.17|313.77|316.17|313.77|316.04|313.64|0
1654690090000|2022-06-08 12:08:10|316.04|313.64|316.11|313.71|316.11|313.71|316.04|313.64|0
1654690100000|2022-06-08 12:08:20|316.04|313.64|316.04|313.64|316.04|313.64|315.91|313.51|0
1654690110000|2022-06-08 12:08:30|315.98|313.58|315.78|313.38|316.04|313.64|315.78|313.38|0
1654690120000|2022-06-08 12:08:40|315.65|313.25|315.65|313.25|315.65|313.25|315.65|313.25|0
1654690140000|2022-06-08 12:09:00|315.52|313.12|315.52|313.12|315.52|313.12|315.52|313.12|0
1654690150000|2022-06-08 12:09:10|315.65|313.25|315.65|313.25|315.71|313.31|315.65|313.25|0
1654690160000|2022-06-08 12:09:20|315.78|313.38|315.91|313.51|315.91|313.51|315.65|313.25|0
1654690170000|2022-06-08 12:09:30|315.98|313.58|316.17|313.77|316.17|313.77|315.98|313.58|0
1654690180000|2022-06-08 12:09:40|316.3|313.9|316.3|313.9|316.3|313.9|316.3|313.9|0
1654690190000|2022-06-08 12:09:50|316.37|313.97|316.43|314.03|316.43|314.03|316.37|313.97|0
1654690210000|2022-06-08 12:10:10|316.04|313.64|315.91|313.51|316.04|313.64|315.91|313.51|0
1654690220000|2022-06-08 12:10:20|315.97|313.57|315.91|313.51|315.97|313.57|315.91|313.51|0
1654690230000|2022-06-08 12:10:30|315.97|313.57|315.91|313.51|315.97|313.57|315.91|313.51|0
1654690240000|2022-06-08 12:10:40|315.78|313.38|315.84|313.44|315.84|313.44|315.78|313.38|0
1654690250000|2022-06-08 12:10:50|315.91|313.51|316.04|313.64|316.04|313.64|315.91|313.51|0
1654690260000|2022-06-08 12:11:00|316.17|313.77|316.17|313.77|316.17|313.77|316.04|313.64|0
1654690270000|2022-06-08 12:11:10|316.3|313.9|316.37|313.97|316.37|313.97|316.3|313.9|0
1654690280000|2022-06-08 12:11:20|316.24|313.84|316.3|313.9|316.3|313.9|316.17|313.77|0
1654690300000|2022-06-08 12:11:40|316.17|313.77|316.17|313.77|316.17|313.77|316.17|313.77|0
1654690310000|2022-06-08 12:11:50|316.3|313.9|316.3|313.9|316.3|313.9|316.3|313.9|0
1654690320000|2022-06-08 12:12:00|316.43|314.03|316.43|314.03|316.56|314.16|316.43|314.03|0
1654690330000|2022-06-08 12:12:10|316.63|314.23|316.69|314.29|316.69|314.29|316.5|314.1|0
1654690340000|2022-06-08 12:12:20|316.56|314.16|316.69|314.29|316.69|314.29|316.56|314.16|0
1654690350000|2022-06-08 12:12:30|316.56|314.16|316.63|314.23|316.69|314.29|316.56|314.16|0
1654690360000|2022-06-08 12:12:40|316.56|314.16|316.63|314.23|316.63|314.23|316.56|314.16|0
1654690370000|2022-06-08 12:12:50|316.43|314.03|316.17|313.77|316.43|314.03|316.17|313.77|0
1654690380000|2022-06-08 12:13:00|316.1|313.7|316.1|313.7|316.1|313.7|316.1|313.7|0
1654690390000|2022-06-08 12:13:10|316.17|313.77|316.04|313.64|316.17|313.77|316.04|313.64|0
1654690400000|2022-06-08 12:13:20|315.91|313.51|315.91|313.51|315.91|313.51|315.91|313.51|0
1654690410000|2022-06-08 12:13:30|315.78|313.38|315.65|313.25|315.78|313.38|315.65|313.25|0
1654690420000|2022-06-08 12:13:40|314.99|312.59|314.86|312.46|314.99|312.59|314.86|312.46|0
1654690430000|2022-06-08 12:13:50|314.73|312.33|315.38|312.98|315.38|312.98|314.73|312.33|0
1654690440000|2022-06-08 12:14:00|315.25|312.85|315.38|312.98|315.38|312.98|315.25|312.85|0
1654690450000|2022-06-08 12:14:10|315.25|312.85|315.38|312.98|315.38|312.98|315.25|312.85|0
1654690460000|2022-06-08 12:14:20|315.51|313.11|315.64|313.24|315.64|313.24|315.51|313.11|0
1654690470000|2022-06-08 12:14:30|315.51|313.11|315.77|313.37|315.77|313.37|315.51|313.11|0
1654690480000|2022-06-08 12:14:40|315.64|313.24|315.77|313.37|315.77|313.37|315.64|313.24|0
1654690500000|2022-06-08 12:15:00|315.9|313.5|315.9|313.5|315.9|313.5|315.9|313.5|0
1654690520000|2022-06-08 12:15:20|316.04|313.64|316.56|314.16|316.56|314.16|316.04|313.64|0
1654690530000|2022-06-08 12:15:30|316.69|314.29|316.82|314.42|316.82|314.42|316.69|314.29|0
1654690540000|2022-06-08 12:15:40|316.69|314.29|316.56|314.16|316.69|314.29|316.56|314.16|0
1654690550000|2022-06-08 12:15:50|316.69|314.29|316.69|314.29|316.69|314.29|316.69|314.29|0
1654690560000|2022-06-08 12:16:00|316.82|314.42|316.95|314.55|316.95|314.55|316.82|314.42|0
1654690570000|2022-06-08 12:16:10|317.08|314.68|316.82|314.42|317.08|314.68|316.82|314.42|0
1654690580000|2022-06-08 12:16:20|316.69|314.29|316.82|314.42|316.82|314.42|316.69|314.29|0
1654690590000|2022-06-08 12:16:30|316.69|314.29|316.95|314.55|316.95|314.55|316.69|314.29|0
1654690600000|2022-06-08 12:16:40|316.82|314.42|316.95|314.55|316.95|314.55|316.82|314.42|0
1654690610000|2022-06-08 12:16:50|317.08|314.68|316.95|314.55|317.08|314.68|316.95|314.55|0
1654690620000|2022-06-08 12:17:00|316.88|314.48|316.69|314.29|316.88|314.48|316.69|314.29|0
1654690630000|2022-06-08 12:17:10|316.95|314.55|317.08|314.68|317.08|314.68|316.95|314.55|0
1654690640000|2022-06-08 12:17:20|316.95|314.55|316.82|314.42|317.08|314.68|316.82|314.42|0
1654690650000|2022-06-08 12:17:30|316.95|314.55|316.95|314.55|316.95|314.55|316.88|314.48|0
1654690660000|2022-06-08 12:17:40|316.88|314.48|316.95|314.55|317.08|314.68|316.88|314.48|0
1654690670000|2022-06-08 12:17:50|316.82|314.42|316.82|314.42|316.82|314.42|316.82|314.42|0
1654690680000|2022-06-08 12:18:00|316.69|314.29|316.69|314.29|316.69|314.29|316.69|314.29|0
1654690690000|2022-06-08 12:18:10|316.82|314.42|316.69|314.29|316.82|314.42|316.69|314.29|0
1654690700000|2022-06-08 12:18:20|316.75|314.35|316.69|314.29|316.75|314.35|316.69|314.29|0
1654690710000|2022-06-08 12:18:30|316.82|314.42|316.82|314.42|316.82|314.42|316.75|314.35|0
1654690720000|2022-06-08 12:18:40|316.42|314.02|316.42|314.02|316.42|314.02|316.42|314.02|0
1654690730000|2022-06-08 12:18:50|316.56|314.16|316.42|314.02|316.56|314.16|316.42|314.02|0
1654690750000|2022-06-08 12:19:10|316.55|314.15|316.49|314.09|316.55|314.15|316.49|314.09|0
1654690760000|2022-06-08 12:19:20|316.36|313.96|316.36|313.96|316.55|314.15|316.29|313.89|0
1654690770000|2022-06-08 12:19:30|316.29|313.89|316.36|313.96|316.36|313.96|316.29|313.89|0
1654690780000|2022-06-08 12:19:40|316.42|314.02|316.42|314.02|316.42|314.02|316.42|314.02|0
1654690790000|2022-06-08 12:19:50|316.29|313.89|316.29|313.89|316.29|313.89|316.29|313.89|0
1654690800000|2022-06-08 12:20:00|316.42|314.02|316.42|314.02|316.49|314.09|316.29|313.89|0
1654690810000|2022-06-08 12:20:10|316.29|313.89|316.42|314.02|316.55|314.15|316.29|313.89|0
1654690820000|2022-06-08 12:20:20|316.68|314.28|316.68|314.28|316.68|314.28|316.42|314.02|0
1654690830000|2022-06-08 12:20:30|316.55|314.15|316.55|314.15|316.55|314.15|316.55|314.15|0
1654690840000|2022-06-08 12:20:40|316.49|314.09|316.42|314.02|316.68|314.28|316.42|314.02|0
1654690850000|2022-06-08 12:20:50|316.49|314.09|316.55|314.15|316.55|314.15|316.49|314.09|0
1654690860000|2022-06-08 12:21:00|316.68|314.28|316.42|314.02|316.68|314.28|316.42|314.02|0
1654690870000|2022-06-08 12:21:10|316.55|314.15|316.55|314.15|316.55|314.15|316.55|314.15|0
1654690880000|2022-06-08 12:21:20|316.36|313.96|316.29|313.89|316.36|313.96|316.29|313.89|0
1654690890000|2022-06-08 12:21:30|316.42|314.02|316.42|314.02|316.49|314.09|316.42|314.02|0
1654690900000|2022-06-08 12:21:40|316.55|314.15|316.62|314.22|316.62|314.22|316.55|314.15|0
1654690910000|2022-06-08 12:21:50|316.55|314.15|316.49|314.09|316.55|314.15|316.49|314.09|0
1654690920000|2022-06-08 12:22:00|316.55|314.15|316.55|314.15|316.55|314.15|316.42|314.02|0
1654690930000|2022-06-08 12:22:10|316.68|314.28|316.68|314.28|316.68|314.28|316.55|314.15|0
1654690940000|2022-06-08 12:22:20|316.55|314.15|316.68|314.28|316.68|314.28|316.55|314.15|0
1654690950000|2022-06-08 12:22:30|316.81|314.41|316.94|314.54|316.94|314.54|316.81|314.41|0
1654690960000|2022-06-08 12:22:40|317.08|314.68|317.08|314.68|317.08|314.68|317.08|314.68|0
1654690970000|2022-06-08 12:22:50|317.21|314.81|317.08|314.68|317.21|314.81|317.08|314.68|0
1654690980000|2022-06-08 12:23:00|317.21|314.81|317.34|314.94|317.34|314.94|317.08|314.68|0
1654690990000|2022-06-08 12:23:10|317.21|314.81|317.4|315|317.4|315|317.21|314.81|0
1654691000000|2022-06-08 12:23:20|317.47|315.07|317.34|314.94|317.47|315.07|317.34|314.94|0
1654691010000|2022-06-08 12:23:30|317.21|314.81|317.21|314.81|317.21|314.81|317.21|314.81|0
1654691020000|2022-06-08 12:23:40|317.34|314.94|317.47|315.07|317.47|315.07|317.34|314.94|0
1654691030000|2022-06-08 12:23:50|317.6|315.2|317.86|315.46|317.86|315.46|317.6|315.2|0
1654691040000|2022-06-08 12:24:00|317.8|315.4|318.25|315.85|318.25|315.85|317.8|315.4|0
1654691050000|2022-06-08 12:24:10|318.12|315.72|318.12|315.72|318.25|315.85|318.12|315.72|0
1654691060000|2022-06-08 12:24:20|318.25|315.85|318.38|315.98|318.38|315.98|318.25|315.85|0
1654691070000|2022-06-08 12:24:30|318.51|316.11|318.51|316.11|318.51|316.11|318.51|316.11|0
1654691080000|2022-06-08 12:24:40|318.64|316.24|318.64|316.24|318.64|316.24|318.64|316.24|0
1654691090000|2022-06-08 12:24:50|318.51|316.11|318.58|316.18|318.58|316.18|318.51|316.11|0
1654691100000|2022-06-08 12:25:00|318.78|316.38|318.84|316.44|318.84|316.44|318.64|316.24|0
1654691110000|2022-06-08 12:25:10|318.91|316.51|318.91|316.51|318.91|316.51|318.78|316.38|0
1654691120000|2022-06-08 12:25:20|318.78|316.38|318.64|316.24|318.78|316.38|318.64|316.24|0
1654691140000|2022-06-08 12:25:40|318.71|316.31|318.78|316.38|318.78|316.38|318.64|316.24|0
1654691150000|2022-06-08 12:25:50|319.17|316.77|319.04|316.64|319.17|316.77|319.04|316.64|0
1654691160000|2022-06-08 12:26:00|319.17|316.77|319.3|316.9|319.43|317.03|319.17|316.77|0
1654691170000|2022-06-08 12:26:10|319.17|316.77|319.04|316.64|319.17|316.77|319.04|316.64|0
1654691180000|2022-06-08 12:26:20|319.17|316.77|319.3|316.9|319.3|316.9|319.17|316.77|0
1654691190000|2022-06-08 12:26:30|319.17|316.77|319.43|317.03|319.43|317.03|319.17|316.77|0
1654691200000|2022-06-08 12:26:40|319.17|316.77|318.91|316.51|319.17|316.77|318.91|316.51|0
1654691210000|2022-06-08 12:26:50|318.84|316.44|318.91|316.51|318.91|316.51|318.84|316.44|0
1654691220000|2022-06-08 12:27:00|319.04|316.64|319.04|316.64|319.04|316.64|318.97|316.57|0
1654691230000|2022-06-08 12:27:10|318.91|316.51|318.91|316.51|318.91|316.51|318.91|316.51|0
1654691240000|2022-06-08 12:27:20|318.77|316.37|318.58|316.18|318.77|316.37|318.58|316.18|0
1654691250000|2022-06-08 12:27:30|318.64|316.24|318.71|316.31|318.77|316.37|318.64|316.24|0
1654691260000|2022-06-08 12:27:40|318.91|316.51|318.77|316.37|318.91|316.51|318.64|316.24|0
1654691270000|2022-06-08 12:27:50|318.91|316.51|318.91|316.51|318.91|316.51|318.84|316.44|0
1654691280000|2022-06-08 12:28:00|318.84|316.44|318.91|316.51|318.91|316.51|318.84|316.44|0
1654691290000|2022-06-08 12:28:10|318.77|316.37|318.77|316.37|318.77|316.37|318.77|316.37|0
1654691300000|2022-06-08 12:28:20|318.64|316.24|318.64|316.24|318.77|316.37|318.64|316.24|0
1654691320000|2022-06-08 12:28:40|318.51|316.11|318.51|316.11|318.51|316.11|318.38|315.98|0
1654691330000|2022-06-08 12:28:50|318.38|315.98|318.12|315.72|318.38|315.98|318.12|315.72|0
1654691340000|2022-06-08 12:29:00|318.25|315.85|318.19|315.79|318.25|315.85|318.06|315.66|0
1654691350000|2022-06-08 12:29:10|318.25|315.85|318.38|315.98|318.38|315.98|318.25|315.85|0
1654691360000|2022-06-08 12:29:20|318.25|315.85|318.25|315.85|318.51|316.11|318.25|315.85|0
1654691370000|2022-06-08 12:29:30|318.38|315.98|318.38|315.98|318.51|316.11|318.38|315.98|0
1654691380000|2022-06-08 12:29:40|318.64|316.24|318.9|316.5|318.9|316.5|318.64|316.24|0
1654691390000|2022-06-08 12:29:50|318.77|316.37|318.77|316.37|318.77|316.37|318.51|316.11|0
1654691400000|2022-06-08 12:30:00|319.04|316.64|319.1|316.7|319.24|316.84|319.04|316.64|0
1654691410000|2022-06-08 12:30:10|319.17|316.77|319.04|316.64|319.17|316.77|319.04|316.64|0
1654691440000|2022-06-08 12:30:40|318.9|316.5|319.43|317.03|319.43|317.03|318.9|316.5|0
1654691450000|2022-06-08 12:30:50|319.3|316.9|319.3|316.9|319.43|317.03|319.3|316.9|0
1654691460000|2022-06-08 12:31:00|319.37|316.97|319.3|316.9|319.43|317.03|319.3|316.9|0
1654691470000|2022-06-08 12:31:10|319.17|316.77|319.3|316.9|319.3|316.9|319.17|316.77|0
1654691480000|2022-06-08 12:31:20|319.43|317.03|319.3|316.9|319.43|317.03|319.3|316.9|0
1654691490000|2022-06-08 12:31:30|319.43|317.03|319.3|316.9|319.43|317.03|319.3|316.9|0
1654691500000|2022-06-08 12:31:40|319.17|316.77|319.43|317.03|319.43|317.03|319.17|316.77|0
1654691510000|2022-06-08 12:31:50|319.56|317.16|319.69|317.29|319.69|317.29|319.56|317.16|0
1654691520000|2022-06-08 12:32:00|319.82|317.42|320.22|317.82|320.22|317.82|319.82|317.42|0
1654691530000|2022-06-08 12:32:10|320.35|317.95|320.61|318.21|320.61|318.21|320.35|317.95|0
1654691540000|2022-06-08 12:32:20|320.74|318.34|321.14|318.74|321.14|318.74|320.74|318.34|0
1654691550000|2022-06-08 12:32:30|321.27|318.87|321.8|319.4|321.93|319.53|321.27|318.87|0
1654691560000|2022-06-08 12:32:40|322.19|319.79|322.06|319.66|322.19|319.79|322.06|319.66|0
1654691570000|2022-06-08 12:32:50|321.93|319.53|321.93|319.53|322.06|319.66|321.8|319.4|0
1654691580000|2022-06-08 12:33:00|321.87|319.47|322.06|319.66|322.06|319.66|321.87|319.47|0
1654691590000|2022-06-08 12:33:10|322.19|319.79|322.06|319.66|322.19|319.79|322.06|319.66|0
1654691600000|2022-06-08 12:33:20|321.93|319.53|321.93|319.53|321.93|319.53|321.93|319.53|0
1654691610000|2022-06-08 12:33:30|321.8|319.4|321.67|319.27|321.8|319.4|321.67|319.27|0
1654691620000|2022-06-08 12:33:40|321.53|319.13|321.4|319|321.53|319.13|321.4|319|0
1654691630000|2022-06-08 12:33:50|321.27|318.87|321.4|319|321.53|319.13|321.27|318.87|0
1654691640000|2022-06-08 12:34:00|321.27|318.87|321.14|318.74|321.27|318.87|321.14|318.74|0
1654691650000|2022-06-08 12:34:10|321.01|318.61|320.87|318.47|321.01|318.61|320.87|318.47|0
1654691660000|2022-06-08 12:34:20|320.48|318.08|320.48|318.08|320.48|318.08|320.35|317.95|0
1654691670000|2022-06-08 12:34:30|320.61|318.21|320.48|318.08|320.61|318.21|320.48|318.08|0
1654691680000|2022-06-08 12:34:40|320.35|317.95|320.48|318.08|320.74|318.34|320.35|317.95|0
1654691690000|2022-06-08 12:34:50|320.61|318.21|321.21|318.81|321.21|318.81|320.61|318.21|0
1654691700000|2022-06-08 12:35:00|321.27|318.87|321.53|319.13|321.66|319.26|321.27|318.87|0
1654691710000|2022-06-08 12:35:10|321.47|319.07|321.14|318.74|321.47|319.07|321.14|318.74|0
1654691720000|2022-06-08 12:35:20|321.27|318.87|321.14|318.74|321.27|318.87|321.14|318.74|0
1654691730000|2022-06-08 12:35:30|320.87|318.47|320.87|318.47|321.01|318.61|320.87|318.47|0
1654691740000|2022-06-08 12:35:40|320.74|318.34|320.61|318.21|320.74|318.34|320.61|318.21|0
1654691750000|2022-06-08 12:35:50|320.48|318.08|320.35|317.95|320.48|318.08|320.35|317.95|0
1654691760000|2022-06-08 12:36:00|320.22|317.82|320.22|317.82|320.35|317.95|320.22|317.82|0
1654691770000|2022-06-08 12:36:10|320.08|317.68|320.22|317.82|320.22|317.82|320.08|317.68|0
1654691780000|2022-06-08 12:36:20|320.08|317.68|320.08|317.68|320.08|317.68|320.08|317.68|0
1654691790000|2022-06-08 12:36:30|319.95|317.55|320.08|317.68|320.08|317.68|319.95|317.55|0
1654691800000|2022-06-08 12:36:40|320.02|317.62|319.95|317.55|320.08|317.68|319.95|317.55|0
1654691810000|2022-06-08 12:36:50|319.82|317.42|319.95|317.55|319.95|317.55|319.69|317.29|0
1654691820000|2022-06-08 12:37:00|319.82|317.42|318.47|316.07|319.82|317.42|318.47|316.07|0
1654691830000|2022-06-08 12:37:10|318.94|316.54|319.2|316.8|319.2|316.8|318.94|316.54|0
1654691840000|2022-06-08 12:37:20|319.07|316.67|319.07|316.67|319.07|316.67|318.94|316.54|0
1654691850000|2022-06-08 12:37:30|319.2|316.8|319.2|316.8|319.2|316.8|319.2|316.8|0
1654691860000|2022-06-08 12:37:40|319.33|316.93|319.14|316.74|319.33|316.93|319.14|316.74|0
1654691870000|2022-06-08 12:37:50|319.07|316.67|319.07|316.67|319.2|316.8|319.07|316.67|0
1654691880000|2022-06-08 12:38:00|319.2|316.8|319.2|316.8|319.27|316.87|319.2|316.8|0
1654691890000|2022-06-08 12:38:10|319.33|316.93|319.33|316.93|319.33|316.93|319.33|316.93|0
1654691900000|2022-06-08 12:38:20|319.46|317.06|319.07|316.67|319.46|317.06|319.07|316.67|0
1654691910000|2022-06-08 12:38:30|318.94|316.54|318.94|316.54|319.07|316.67|318.94|316.54|0
1654691920000|2022-06-08 12:38:40|318.81|316.41|318.94|316.54|318.94|316.54|318.81|316.41|0
1654691930000|2022-06-08 12:38:50|319.07|316.67|319.07|316.67|319.07|316.67|319.07|316.67|0
1654691940000|2022-06-08 12:39:00|319.2|316.8|319.2|316.8|319.2|316.8|319.2|316.8|0
1654691950000|2022-06-08 12:39:10|319.07|316.67|319.2|316.8|319.2|316.8|319.07|316.67|0
1654691960000|2022-06-08 12:39:20|319.14|316.74|319.2|316.8|319.2|316.8|319.07|316.67|0
1654691970000|2022-06-08 12:39:30|319.07|316.67|319.07|316.67|319.2|316.8|319.07|316.67|0
1654691980000|2022-06-08 12:39:40|319|316.6|318.94|316.54|319|316.6|318.94|316.54|0
1654691990000|2022-06-08 12:39:50|318.8|316.4|318.94|316.54|318.94|316.54|318.8|316.4|0
1654692000000|2022-06-08 12:40:00|319|316.6|319.07|316.67|319.07|316.67|319|316.6|0
1654692010000|2022-06-08 12:40:10|318.94|316.54|318.8|316.4|318.94|316.54|318.8|316.4|0
1654692020000|2022-06-08 12:40:20|318.94|316.54|318.94|316.54|318.94|316.54|318.94|316.54|0
1654692030000|2022-06-08 12:40:30|319.07|316.67|318.94|316.54|319.07|316.67|318.94|316.54|0
1654692040000|2022-06-08 12:40:40|319.07|316.67|318.94|316.54|319.07|316.67|318.87|316.47|0
1654692060000|2022-06-08 12:41:00|319.07|316.67|319.2|316.8|319.2|316.8|318.94|316.54|0
1654692070000|2022-06-08 12:41:10|319.33|316.93|319.33|316.93|319.59|317.19|319.33|316.93|0
1654692090000|2022-06-08 12:41:30|319.46|317.06|319.46|317.06|319.46|317.06|319.46|317.06|0
1654692100000|2022-06-08 12:41:40|319.59|317.19|319.99|317.59|319.99|317.59|319.59|317.19|0
1654692110000|2022-06-08 12:41:50|319.92|317.52|320.38|317.98|320.38|317.98|319.92|317.52|0
1654692120000|2022-06-08 12:42:00|320.25|317.85|320.19|317.79|320.25|317.85|320.12|317.72|0
1654692130000|2022-06-08 12:42:10|319.99|317.59|319.86|317.46|319.99|317.59|319.72|317.32|0
1654692150000|2022-06-08 12:42:30|320.12|317.72|320.12|317.72|320.25|317.85|320.12|317.72|0
1654692160000|2022-06-08 12:42:40|320.25|317.85|320.12|317.72|320.25|317.85|320.12|317.72|0
1654692170000|2022-06-08 12:42:50|320.25|317.85|320.25|317.85|320.25|317.85|320.12|317.72|0
1654692180000|2022-06-08 12:43:00|320.12|317.72|319.86|317.46|320.12|317.72|319.86|317.46|0
1654692190000|2022-06-08 12:43:10|319.92|317.52|320.12|317.72|320.12|317.72|319.92|317.52|0
1654692200000|2022-06-08 12:43:20|319.99|317.59|319.86|317.46|320.12|317.72|319.86|317.46|0
1654692210000|2022-06-08 12:43:30|319.72|317.32|319.33|316.93|319.72|317.32|319.33|316.93|0
1654692220000|2022-06-08 12:43:40|319.2|316.8|319.2|316.8|319.33|316.93|319.2|316.8|0
1654692230000|2022-06-08 12:43:50|319.07|316.67|318.8|316.4|319.07|316.67|318.8|316.4|0
1654692240000|2022-06-08 12:44:00|318.54|316.14|318.54|316.14|318.54|316.14|318.41|316.01|0
1654692250000|2022-06-08 12:44:10|318.67|316.27|318.28|315.88|318.67|316.27|318.28|315.88|0
1654692260000|2022-06-08 12:44:20|318.41|316.01|318.28|315.88|318.41|316.01|318.28|315.88|0
1654692270000|2022-06-08 12:44:30|318.21|315.81|318.15|315.75|318.21|315.81|318.15|315.75|0
1654692280000|2022-06-08 12:44:40|318.28|315.88|318.35|315.95|318.41|316.01|318.28|315.88|0
1654692290000|2022-06-08 12:44:50|317.75|315.35|317.75|315.35|317.88|315.48|317.75|315.35|0
1654692300000|2022-06-08 12:45:00|317.69|315.29|318.01|315.61|318.01|315.61|317.69|315.29|0
1654692320000|2022-06-08 12:45:20|318.15|315.75|318.01|315.61|318.15|315.75|318.01|315.61|0
1654692330000|2022-06-08 12:45:30|317.88|315.48|317.88|315.48|318.01|315.61|317.88|315.48|0
1654692340000|2022-06-08 12:45:40|318.01|315.61|317.95|315.55|318.01|315.61|317.95|315.55|0
1654692350000|2022-06-08 12:45:50|317.88|315.48|317.88|315.48|317.88|315.48|317.88|315.48|0
1654692360000|2022-06-08 12:46:00|317.75|315.35|317.75|315.35|317.75|315.35|317.75|315.35|0
1654692370000|2022-06-08 12:46:10|317.88|315.48|317.75|315.35|317.88|315.48|317.75|315.35|0
1654692380000|2022-06-08 12:46:20|317.88|315.48|317.88|315.48|318.01|315.61|317.88|315.48|0
1654692390000|2022-06-08 12:46:30|317.75|315.35|317.88|315.48|317.88|315.48|317.75|315.35|0
1654692400000|2022-06-08 12:46:40|317.75|315.35|318.01|315.61|318.01|315.61|317.75|315.35|0
1654692410000|2022-06-08 12:46:50|317.88|315.48|317.88|315.48|318.01|315.61|317.88|315.48|0
1654692430000|2022-06-08 12:47:10|318.01|315.61|318.14|315.74|318.14|315.74|318.01|315.61|0
1654692450000|2022-06-08 12:47:30|318.01|315.61|318.01|315.61|318.01|315.61|318.01|315.61|0
1654692460000|2022-06-08 12:47:40|317.95|315.55|318.14|315.74|318.14|315.74|317.88|315.48|0
1654692470000|2022-06-08 12:47:50|318.01|315.61|318.01|315.61|318.14|315.74|318.01|315.61|0
1654692480000|2022-06-08 12:48:00|318.08|315.68|318.14|315.74|318.14|315.74|318.08|315.68|0
1654692490000|2022-06-08 12:48:10|318.01|315.61|318.01|315.61|318.14|315.74|318.01|315.61|0
1654692500000|2022-06-08 12:48:20|318.14|315.74|318.01|315.61|318.14|315.74|318.01|315.61|0
1654692520000|2022-06-08 12:48:40|317.88|315.48|317.88|315.48|317.88|315.48|317.88|315.48|0
1654692530000|2022-06-08 12:48:50|317.75|315.35|317.75|315.35|317.75|315.35|317.75|315.35|0
1654692540000|2022-06-08 12:49:00|317.62|315.22|317.79|315.39|317.92|315.52|317.49|315.09|0
1654692550000|2022-06-08 12:49:10|317.86|315.46|317.92|315.52|317.92|315.52|317.79|315.39|0
1654692560000|2022-06-08 12:49:20|318.05|315.65|318.18|315.78|318.18|315.78|318.05|315.65|0
1654692570000|2022-06-08 12:49:30|318.31|315.91|318.57|316.17|318.57|316.17|318.31|315.91|0
1654692580000|2022-06-08 12:49:40|318.44|316.04|318.44|316.04|318.44|316.04|318.44|316.04|0
1654692590000|2022-06-08 12:49:50|318.57|316.17|318.57|316.17|318.57|316.17|318.51|316.11|0
1654692600000|2022-06-08 12:50:00|318.71|316.31|318.57|316.17|318.71|316.31|318.57|316.17|0
1654692610000|2022-06-08 12:50:10|318.44|316.04|318.44|316.04|318.57|316.17|318.44|316.04|0
1654692620000|2022-06-08 12:50:20|318.57|316.17|318.31|315.91|318.57|316.17|318.31|315.91|0
1654692630000|2022-06-08 12:50:30|318.44|316.04|318.18|315.78|318.44|316.04|318.18|315.78|0
1654692640000|2022-06-08 12:50:40|318.05|315.65|318.05|315.65|318.05|315.65|318.05|315.65|0
1654692650000|2022-06-08 12:50:50|317.92|315.52|317.92|315.52|317.92|315.52|317.92|315.52|0
1654692660000|2022-06-08 12:51:00|317.86|315.46|317.92|315.52|317.92|315.52|317.86|315.46|0
1654692670000|2022-06-08 12:51:10|318.05|315.65|318.18|315.78|318.18|315.78|318.05|315.65|0
1654692680000|2022-06-08 12:51:20|318.05|315.65|318.12|315.72|318.18|315.78|318.05|315.65|0
1654692690000|2022-06-08 12:51:30|318.18|315.78|318.18|315.78|318.18|315.78|318.18|315.78|0
1654692700000|2022-06-08 12:51:40|318.05|315.65|318.05|315.65|318.05|315.65|318.05|315.65|0
1654692710000|2022-06-08 12:51:50|318.12|315.72|318.31|315.91|318.31|315.91|318.05|315.65|0
1654692720000|2022-06-08 12:52:00|318.18|315.78|318.18|315.78|318.31|315.91|318.18|315.78|0
1654692730000|2022-06-08 12:52:10|318.31|315.91|318.31|315.91|318.31|315.91|318.31|315.91|0
1654692740000|2022-06-08 12:52:20|318.18|315.78|318.18|315.78|318.18|315.78|318.05|315.65|0
1654692760000|2022-06-08 12:52:40|318.25|315.85|318.05|315.65|318.25|315.85|318.05|315.65|0
1654692770000|2022-06-08 12:52:50|318.44|316.04|318.38|315.98|318.44|316.04|318.38|315.98|0
1654692780000|2022-06-08 12:53:00|318.31|315.91|318.44|316.04|318.44|316.04|318.31|315.91|0
1654692790000|2022-06-08 12:53:10|318.38|315.98|318.57|316.17|318.57|316.17|318.38|315.98|0
1654692800000|2022-06-08 12:53:20|318.7|316.3|318.64|316.24|318.7|316.3|318.64|316.24|0
1654692810000|2022-06-08 12:53:30|318.7|316.3|318.7|316.3|318.84|316.44|318.7|316.3|0
1654692820000|2022-06-08 12:53:40|318.84|316.44|318.84|316.44|318.84|316.44|318.84|316.44|0
1654692830000|2022-06-08 12:53:50|318.97|316.57|318.97|316.57|318.97|316.57|318.97|316.57|0
1654692860000|2022-06-08 12:54:20|319.23|316.83|319.69|317.29|319.69|317.29|319.23|316.83|0
1654692870000|2022-06-08 12:54:30|319.89|317.49|320.15|317.75|320.15|317.75|319.89|317.49|0
1654692880000|2022-06-08 12:54:40|320.54|318.14|320.68|318.28|320.68|318.28|320.54|318.14|0
1654692890000|2022-06-08 12:54:50|320.41|318.01|320.28|317.88|320.41|318.01|320.28|317.88|0
1654692900000|2022-06-08 12:55:00|320.41|318.01|320.54|318.14|320.54|318.14|320.41|318.01|0
1654692910000|2022-06-08 12:55:10|320.68|318.28|320.28|317.88|320.68|318.28|320.28|317.88|0
1654692920000|2022-06-08 12:55:20|320.15|317.75|320.02|317.62|320.28|317.88|320.02|317.62|0
1654692930000|2022-06-08 12:55:30|320.15|317.75|320.41|318.01|320.41|318.01|320.15|317.75|0
1654692940000|2022-06-08 12:55:40|320.35|317.95|320.41|318.01|320.41|318.01|320.35|317.95|0
1654692950000|2022-06-08 12:55:50|320.28|317.88|320.15|317.75|320.28|317.88|320.15|317.75|0
1654692960000|2022-06-08 12:56:00|320.02|317.62|320.02|317.62|320.02|317.62|320.02|317.62|0
1654692970000|2022-06-08 12:56:10|319.89|317.49|319.75|317.35|319.95|317.55|319.75|317.35|0
1654692980000|2022-06-08 12:56:20|319.62|317.22|319.82|317.42|319.82|317.42|319.62|317.22|0
1654692990000|2022-06-08 12:56:30|319.62|317.22|319.69|317.29|319.69|317.29|319.62|317.22|0
1654693000000|2022-06-08 12:56:40|319.75|317.35|319.62|317.22|319.75|317.35|319.62|317.22|0
1654693010000|2022-06-08 12:56:50|319.49|317.09|319.49|317.09|319.56|317.16|319.49|317.09|0
1654693020000|2022-06-08 12:57:00|319.36|316.96|319.36|316.96|319.36|316.96|319.23|316.83|0
1654693030000|2022-06-08 12:57:10|319.23|316.83|319.1|316.7|319.3|316.9|319.1|316.7|0
1654693040000|2022-06-08 12:57:20|318.83|316.43|318.7|316.3|318.83|316.43|318.7|316.3|0
1654693050000|2022-06-08 12:57:30|318.83|316.43|318.96|316.56|318.96|316.56|318.83|316.43|0
1654693060000|2022-06-08 12:57:40|318.9|316.5|319.23|316.83|319.23|316.83|318.9|316.5|0
1654693070000|2022-06-08 12:57:50|319.49|317.09|319.36|316.96|319.49|317.09|319.36|316.96|0
1654693080000|2022-06-08 12:58:00|319.23|316.83|319.62|317.22|319.62|317.22|319.23|316.83|0
1654693090000|2022-06-08 12:58:10|319.75|317.35|319.75|317.35|319.88|317.48|319.75|317.35|0
1654693100000|2022-06-08 12:58:20|319.62|317.22|319.75|317.35|319.75|317.35|319.62|317.22|0
1654693110000|2022-06-08 12:58:30|319.69|317.29|319.62|317.22|319.69|317.29|319.62|317.22|0
1654693120000|2022-06-08 12:58:40|319.56|317.16|319.62|317.22|319.75|317.35|319.56|317.16|0
1654693130000|2022-06-08 12:58:50|319.69|317.29|319.75|317.35|319.75|317.35|319.69|317.29|0
1654693140000|2022-06-08 12:59:00|319.62|317.22|319.75|317.35|319.75|317.35|319.49|317.09|0
1654693150000|2022-06-08 12:59:10|319.69|317.29|319.56|317.16|319.69|317.29|319.56|317.16|0
1654693160000|2022-06-08 12:59:20|319.62|317.22|319.75|317.35|319.75|317.35|319.62|317.22|0
1654693170000|2022-06-08 12:59:30|319.62|317.22|319.75|317.35|319.75|317.35|319.62|317.22|0
1654693180000|2022-06-08 12:59:40|319.69|317.29|319.62|317.22|319.75|317.35|319.62|317.22|0
1654693190000|2022-06-08 12:59:50|319.69|317.29|319.62|317.22|319.69|317.29|319.62|317.22|0
1654693200000|2022-06-08 13:00:00|319.75|317.35|319.88|317.48|319.88|317.48|319.62|317.22|0
1654693210000|2022-06-08 13:00:10|320.08|317.68|320.15|317.75|320.15|317.75|320.01|317.61|0
1654693220000|2022-06-08 13:00:20|320.28|317.88|320.28|317.88|320.28|317.88|320.28|317.88|0
1654693230000|2022-06-08 13:00:30|320.41|318.01|320.41|318.01|320.41|318.01|320.28|317.88|0
1654693240000|2022-06-08 13:00:40|320.54|318.14|320.61|318.21|320.61|318.21|320.54|318.14|0
1654693250000|2022-06-08 13:00:50|320.67|318.27|320.54|318.14|320.8|318.4|320.54|318.14|0
1654693260000|2022-06-08 13:01:00|320.67|318.27|320.94|318.54|320.94|318.54|320.67|318.27|0
1654693270000|2022-06-08 13:01:10|320.8|318.4|320.67|318.27|320.8|318.4|320.54|318.14|0
1654693280000|2022-06-08 13:01:20|320.8|318.4|320.54|318.14|320.8|318.4|320.54|318.14|0
1654693290000|2022-06-08 13:01:30|320.41|318.01|320.41|318.01|320.41|318.01|320.41|318.01|0
1654693300000|2022-06-08 13:01:40|320.48|318.08|320.41|318.01|320.48|318.08|320.41|318.01|0
1654693310000|2022-06-08 13:01:50|320.48|318.08|320.67|318.27|320.67|318.27|320.48|318.08|0
1654693320000|2022-06-08 13:02:00|320.8|318.4|320.54|318.14|320.8|318.4|320.54|318.14|0
1654693330000|2022-06-08 13:02:10|320.67|318.27|320.87|318.47|320.87|318.47|320.54|318.14|0
1654693340000|2022-06-08 13:02:20|320.67|318.27|320.54|318.14|320.67|318.27|320.54|318.14|0
1654693350000|2022-06-08 13:02:30|320.61|318.21|320.67|318.27|320.67|318.27|320.61|318.21|0
1654693360000|2022-06-08 13:02:40|320.54|318.14|320.54|318.14|320.54|318.14|320.41|318.01|0
1654693370000|2022-06-08 13:02:50|320.41|318.01|320.14|317.74|320.41|318.01|320.14|317.74|0
1654693380000|2022-06-08 13:03:00|320.01|317.61|320.01|317.61|320.01|317.61|320.01|317.61|0
1654693390000|2022-06-08 13:03:10|320.21|317.81|320.34|317.94|320.34|317.94|320.21|317.81|0
1654693400000|2022-06-08 13:03:20|320.41|318.01|320.8|318.4|320.8|318.4|320.41|318.01|0
1654693410000|2022-06-08 13:03:30|321.2|318.8|321.46|319.06|321.46|319.06|321.2|318.8|0
1654693420000|2022-06-08 13:03:40|321.33|318.93|321.59|319.19|321.59|319.19|321.33|318.93|0
1654693430000|2022-06-08 13:03:50|321.73|319.33|322.25|319.85|322.25|319.85|321.73|319.33|0
1654693440000|2022-06-08 13:04:00|322.12|319.72|321.99|319.59|322.25|319.85|321.99|319.59|0
1654693450000|2022-06-08 13:04:10|321.86|319.46|321.73|319.33|321.86|319.46|321.73|319.33|0
1654693460000|2022-06-08 13:04:20|321.59|319.19|320.9|318.5|321.66|319.26|320.9|318.5|0
1654693470000|2022-06-08 13:04:30|320.77|318.37|320.77|318.37|320.9|318.5|320.77|318.37|0
1654693480000|2022-06-08 13:04:40|320.64|318.24|320.5|318.1|320.64|318.24|320.5|318.1|0
1654693490000|2022-06-08 13:04:50|320.37|317.97|320.24|317.84|320.37|317.97|320.24|317.84|0
1654693500000|2022-06-08 13:05:00|320.37|317.97|320.37|317.97|320.5|318.1|320.37|317.97|0
1654693510000|2022-06-08 13:05:10|320.97|318.57|321.1|318.7|321.1|318.7|320.84|318.44|0
1654693520000|2022-06-08 13:05:20|320.97|318.57|320.97|318.57|321.1|318.7|320.97|318.57|0
1654693530000|2022-06-08 13:05:30|321.57|319.17|322.3|319.9|322.3|319.9|321.57|319.17|0
1654693540000|2022-06-08 13:05:40|322.17|319.77|321.9|319.5|322.17|319.77|321.9|319.5|0
1654693550000|2022-06-08 13:05:50|322.03|319.63|321.9|319.5|322.03|319.63|321.77|319.37|0
1654693560000|2022-06-08 13:06:00|322.03|319.63|322.16|319.76|322.16|319.76|322.03|319.63|0
1654693570000|2022-06-08 13:06:10|322.23|319.83|322.3|319.9|322.3|319.9|322.16|319.76|0
1654693580000|2022-06-08 13:06:20|322.16|319.76|322.1|319.7|322.16|319.76|322.1|319.7|0
1654693590000|2022-06-08 13:06:30|322.03|319.63|322.03|319.63|322.03|319.63|321.9|319.5|0
1654693600000|2022-06-08 13:06:40|321.9|319.5|321.77|319.37|321.9|319.5|321.77|319.37|0
1654693610000|2022-06-08 13:06:50|321.9|319.5|321.9|319.5|321.9|319.5|321.9|319.5|0
1654693620000|2022-06-08 13:07:00|321.77|319.37|321.77|319.37|321.77|319.37|321.77|319.37|0
1654693630000|2022-06-08 13:07:10|321.64|319.24|321.51|319.11|321.64|319.24|321.51|319.11|0
1654693640000|2022-06-08 13:07:20|321.77|319.37|321.84|319.44|321.84|319.44|321.77|319.37|0
1654693650000|2022-06-08 13:07:30|321.77|319.37|321.64|319.24|321.84|319.44|321.64|319.24|0
1654693660000|2022-06-08 13:07:40|321.51|319.11|321.51|319.11|321.51|319.11|321.51|319.11|0
1654693670000|2022-06-08 13:07:50|321.57|319.17|321.51|319.11|321.64|319.24|321.51|319.11|0
1654693680000|2022-06-08 13:08:00|321.64|319.24|321.64|319.24|321.64|319.24|321.64|319.24|0
1654693690000|2022-06-08 13:08:10|321.57|319.17|321.24|318.84|321.57|319.17|321.11|318.71|0
1654693700000|2022-06-08 13:08:20|321.11|318.71|321.11|318.71|321.11|318.71|320.98|318.58|0
1654693710000|2022-06-08 13:08:30|320.98|318.58|320.72|318.32|320.98|318.58|320.72|318.32|0
1654693720000|2022-06-08 13:08:40|320.59|318.19|320.92|318.52|320.92|318.52|320.59|318.19|0
1654693730000|2022-06-08 13:08:50|320.85|318.45|320.85|318.45|320.85|318.45|320.85|318.45|0
1654693740000|2022-06-08 13:09:00|320.98|318.58|320.98|318.58|320.98|318.58|320.85|318.45|0
1654693750000|2022-06-08 13:09:10|321.11|318.71|321.11|318.71|321.11|318.71|321.11|318.71|0
1654693760000|2022-06-08 13:09:20|321.24|318.84|321.11|318.71|321.31|318.91|321.11|318.71|0
1654693770000|2022-06-08 13:09:30|320.98|318.58|320.85|318.45|320.98|318.58|320.85|318.45|0
1654693780000|2022-06-08 13:09:40|320.98|318.58|321.05|318.65|321.11|318.71|320.98|318.58|0
1654693790000|2022-06-08 13:09:50|320.85|318.45|320.98|318.58|320.98|318.58|320.85|318.45|0
1654693800000|2022-06-08 13:10:00|321.37|318.97|321.31|318.91|321.5|319.1|321.31|318.91|0
1654693810000|2022-06-08 13:10:10|321.77|319.37|321.77|319.37|321.77|319.37|321.64|319.24|0
1654693820000|2022-06-08 13:10:20|321.9|319.5|321.9|319.5|321.9|319.5|321.9|319.5|0
1654693830000|2022-06-08 13:10:30|321.64|319.24|322.1|319.7|322.1|319.7|321.64|319.24|0
1654693840000|2022-06-08 13:10:40|322.03|319.63|321.64|319.24|322.03|319.63|321.64|319.24|0
1654693850000|2022-06-08 13:10:50|321.77|319.37|321.57|319.17|321.77|319.37|321.5|319.1|0
1654693860000|2022-06-08 13:11:00|321.64|319.24|321.57|319.17|321.64|319.24|321.57|319.17|0
1654693870000|2022-06-08 13:11:10|321.37|318.97|321.24|318.84|321.37|318.97|321.24|318.84|0
1654693880000|2022-06-08 13:11:20|321.18|318.78|321.11|318.71|321.18|318.78|321.11|318.71|0
1654693890000|2022-06-08 13:11:30|321.05|318.65|320.98|318.58|321.05|318.65|320.85|318.45|0
1654693900000|2022-06-08 13:11:40|321.11|318.71|321.37|318.97|321.37|318.97|321.11|318.71|0
1654693910000|2022-06-08 13:11:50|321.24|318.84|321.24|318.84|321.24|318.84|321.24|318.84|0
1654693920000|2022-06-08 13:12:00|321.37|318.97|321.37|318.97|321.37|318.97|321.24|318.84|0
1654693930000|2022-06-08 13:12:10|321.5|319.1|321.5|319.1|321.5|319.1|321.5|319.1|0
1654693950000|2022-06-08 13:12:30|321.7|319.3|320.98|318.58|321.77|319.37|320.98|318.58|0
1654693960000|2022-06-08 13:12:40|320.72|318.32|320.58|318.18|320.72|318.32|320.58|318.18|0
1654693970000|2022-06-08 13:12:50|320.52|318.12|320.45|318.05|320.52|318.12|320.45|318.05|0
1654693980000|2022-06-08 13:13:00|320.32|317.92|320.32|317.92|320.32|317.92|320.19|317.79|0
1654693990000|2022-06-08 13:13:10|320.19|317.79|320.45|318.05|320.45|318.05|320.19|317.79|0
1654694000000|2022-06-08 13:13:20|320.71|318.31|320.58|318.18|320.71|318.31|320.58|318.18|0
1654694010000|2022-06-08 13:13:30|320.32|317.92|320.32|317.92|320.32|317.92|320.32|317.92|0
1654694020000|2022-06-08 13:13:40|320.19|317.79|320.52|318.12|320.52|318.12|320.19|317.79|0
1654694030000|2022-06-08 13:13:50|320.58|318.18|320.58|318.18|320.58|318.18|320.58|318.18|0
1654694040000|2022-06-08 13:14:00|320.45|318.05|320.71|318.31|320.71|318.31|320.45|318.05|0
1654694050000|2022-06-08 13:14:10|320.78|318.38|320.52|318.12|320.78|318.38|320.52|318.12|0
1654694060000|2022-06-08 13:14:20|320.58|318.18|320.65|318.25|320.65|318.25|320.58|318.18|0
1654694070000|2022-06-08 13:14:30|320.71|318.31|320.45|318.05|320.71|318.31|320.45|318.05|0
1654694090000|2022-06-08 13:14:50|320.52|318.12|320.52|318.12|320.52|318.12|320.52|318.12|0
1654694100000|2022-06-08 13:15:00|320.45|318.05|320.58|318.18|320.58|318.18|320.45|318.05|0
1654694110000|2022-06-08 13:15:10|320.52|318.12|321.11|318.71|321.11|318.71|320.52|318.12|0
1654694120000|2022-06-08 13:15:20|320.98|318.58|321.31|318.91|321.37|318.97|320.98|318.58|0
1654694130000|2022-06-08 13:15:30|321.24|318.84|321.37|318.97|321.37|318.97|321.11|318.71|0
1654694140000|2022-06-08 13:15:40|321.11|318.71|320.71|318.31|321.11|318.71|320.71|318.31|0
1654694150000|2022-06-08 13:15:50|320.84|318.44|321.18|318.78|321.18|318.78|320.84|318.44|0
1654694160000|2022-06-08 13:16:00|320.98|318.58|321.11|318.71|321.24|318.84|320.98|318.58|0
1654694170000|2022-06-08 13:16:10|320.98|318.58|320.84|318.44|320.98|318.58|320.84|318.44|0
1654694180000|2022-06-08 13:16:20|320.71|318.31|320.98|318.58|320.98|318.58|320.71|318.31|0
1654694190000|2022-06-08 13:16:30|321.11|318.71|321.37|318.97|321.37|318.97|321.11|318.71|0
1654694200000|2022-06-08 13:16:40|321.5|319.1|321.5|319.1|321.5|319.1|321.37|318.97|0
1654694210000|2022-06-08 13:16:50|321.63|319.23|321.63|319.23|321.63|319.23|321.63|319.23|0
1654694220000|2022-06-08 13:17:00|321.7|319.3|321.5|319.1|321.7|319.3|321.5|319.1|0
1654694230000|2022-06-08 13:17:10|321.44|319.04|321.11|318.71|321.44|319.04|321.11|318.71|0
1654694240000|2022-06-08 13:17:20|321.18|318.78|321.11|318.71|321.24|318.84|321.11|318.71|0
1654694250000|2022-06-08 13:17:30|321.24|318.84|321.11|318.71|321.24|318.84|321.11|318.71|0
1654694260000|2022-06-08 13:17:40|321.24|318.84|321.37|318.97|321.37|318.97|321.24|318.84|0
1654694270000|2022-06-08 13:17:50|321.11|318.71|321.11|318.71|321.11|318.71|321.11|318.71|0
1654694280000|2022-06-08 13:18:00|321.04|318.64|321.04|318.64|321.04|318.64|321.04|318.64|0
1654694290000|2022-06-08 13:18:10|321.11|318.71|320.84|318.44|321.11|318.71|320.84|318.44|0
1654694300000|2022-06-08 13:18:20|320.71|318.31|320.97|318.57|320.97|318.57|320.71|318.31|0
1654694310000|2022-06-08 13:18:30|321.11|318.71|321.11|318.71|321.11|318.71|321.11|318.71|0
1654694320000|2022-06-08 13:18:40|321.37|318.97|321.37|318.97|321.37|318.97|321.37|318.97|0
1654694330000|2022-06-08 13:18:50|321.5|319.1|321.7|319.3|321.76|319.36|321.5|319.1|0
1654694340000|2022-06-08 13:19:00|321.57|319.17|321.24|318.84|321.63|319.23|321.11|318.71|0
1654694350000|2022-06-08 13:19:10|321.37|318.97|321.24|318.84|321.37|318.97|321.24|318.84|0
1654694360000|2022-06-08 13:19:20|321.37|318.97|321.37|318.97|321.37|318.97|321.37|318.97|0
1654694370000|2022-06-08 13:19:30|321.24|318.84|321.31|318.91|321.37|318.97|321.24|318.84|0
1654694380000|2022-06-08 13:19:40|321.24|318.84|321.37|318.97|321.37|318.97|321.24|318.84|0
1654694390000|2022-06-08 13:19:50|321.31|318.91|321.31|318.91|321.31|318.91|321.31|318.91|0
1654694400000|2022-06-08 13:20:00|321.37|318.97|321.37|318.97|321.37|318.97|321.37|318.97|0
1654694410000|2022-06-08 13:20:10|321.5|319.1|321.5|319.1|321.5|319.1|321.44|319.04|0
1654694420000|2022-06-08 13:20:20|321.37|318.97|321.31|318.91|321.37|318.97|321.24|318.84|0
1654694430000|2022-06-08 13:20:30|321.37|318.97|321.17|318.77|321.37|318.97|321.17|318.77|0
1654694440000|2022-06-08 13:20:40|321.24|318.84|321.24|318.84|321.24|318.84|321.11|318.71|0
1654694450000|2022-06-08 13:20:50|321.37|318.97|321.37|318.97|321.37|318.97|321.3|318.9|0
1654694460000|2022-06-08 13:21:00|321.44|319.04|321.3|318.9|321.44|319.04|321.3|318.9|0
1654694470000|2022-06-08 13:21:10|321.37|318.97|321.44|319.04|321.5|319.1|321.37|318.97|0
1654694480000|2022-06-08 13:21:20|321.37|318.97|321.37|318.97|321.37|318.97|321.37|318.97|0
1654694500000|2022-06-08 13:21:40|321.3|318.9|321.63|319.23|321.63|319.23|321.3|318.9|0
1654694510000|2022-06-08 13:21:50|321.76|319.36|321.89|319.49|321.89|319.49|321.76|319.36|0
1654694520000|2022-06-08 13:22:00|321.76|319.36|321.76|319.36|321.76|319.36|321.76|319.36|0
1654694530000|2022-06-08 13:22:10|321.63|319.23|321.5|319.1|321.63|319.23|321.5|319.1|0
1654694540000|2022-06-08 13:22:20|321.44|319.04|321.1|318.7|321.44|319.04|321.1|318.7|0
1654694560000|2022-06-08 13:22:40|321.04|318.64|321.24|318.84|321.24|318.84|320.97|318.57|0
1654694570000|2022-06-08 13:22:50|321.17|318.77|321.3|318.9|321.37|318.97|321.17|318.77|0
1654694580000|2022-06-08 13:23:00|321.24|318.84|321.24|318.84|321.24|318.84|321.24|318.84|0
1654694600000|2022-06-08 13:23:20|321.3|318.9|321.24|318.84|321.3|318.9|321.24|318.84|0
1654694610000|2022-06-08 13:23:30|321.37|318.97|321.24|318.84|321.37|318.97|321.24|318.84|0
1654694620000|2022-06-08 13:23:40|321.17|318.77|321.17|318.77|321.17|318.77|321.17|318.77|0
1654694630000|2022-06-08 13:23:50|321.1|318.7|321.1|318.7|321.1|318.7|320.97|318.57|0
1654694640000|2022-06-08 13:24:00|320.97|318.57|320.97|318.57|320.97|318.57|320.97|318.57|0
1654694650000|2022-06-08 13:24:10|321.1|318.7|321.04|318.64|321.1|318.7|321.04|318.64|0
1654694660000|2022-06-08 13:24:20|320.97|318.57|321.1|318.7|321.1|318.7|320.97|318.57|0
1654694670000|2022-06-08 13:24:30|320.97|318.57|321.04|318.64|321.04|318.64|320.97|318.57|0
1654694680000|2022-06-08 13:24:40|320.97|318.57|320.71|318.31|320.97|318.57|320.71|318.31|0
1654694690000|2022-06-08 13:24:50|320.84|318.44|321.1|318.7|321.1|318.7|320.84|318.44|0
1654694700000|2022-06-08 13:25:00|320.84|318.44|320.84|318.44|320.84|318.44|320.71|318.31|0
1654694710000|2022-06-08 13:25:10|320.71|318.31|320.45|318.05|320.71|318.31|320.45|318.05|0
1654694720000|2022-06-08 13:25:20|320.32|317.92|320.12|317.72|320.32|317.92|320.12|317.72|0
1654694730000|2022-06-08 13:25:30|320.32|317.92|319.92|317.52|320.32|317.92|319.92|317.52|0
1654694740000|2022-06-08 13:25:40|320.05|317.65|320.05|317.65|320.05|317.65|319.92|317.52|0
1654694750000|2022-06-08 13:25:50|319.92|317.52|320.05|317.65|320.05|317.65|319.92|317.52|0
1654694760000|2022-06-08 13:26:00|319.92|317.52|319.92|317.52|319.92|317.52|319.92|317.52|0
1654694770000|2022-06-08 13:26:10|320.05|317.65|320.05|317.65|320.05|317.65|320.05|317.65|0
1654694780000|2022-06-08 13:26:20|320.18|317.78|320.31|317.91|320.31|317.91|320.18|317.78|0
1654694790000|2022-06-08 13:26:30|320.45|318.05|320.71|318.31|320.71|318.31|320.45|318.05|0
1654694800000|2022-06-08 13:26:40|320.84|318.44|320.58|318.18|320.84|318.44|320.58|318.18|0
1654694810000|2022-06-08 13:26:50|320.45|318.05|320.45|318.05|320.45|318.05|320.31|317.91|0
1654694820000|2022-06-08 13:27:00|320.51|318.11|320.45|318.05|320.51|318.11|320.45|318.05|0
1654694830000|2022-06-08 13:27:10|320.31|317.91|320.31|317.91|320.31|317.91|320.31|317.91|0
1654694840000|2022-06-08 13:27:20|320.18|317.78|320.18|317.78|320.18|317.78|320.18|317.78|0
1654694850000|2022-06-08 13:27:30|320.05|317.65|320.05|317.65|320.05|317.65|320.05|317.65|0
1654694860000|2022-06-08 13:27:40|320.18|317.78|320.31|317.91|320.31|317.91|320.18|317.78|0
1654694870000|2022-06-08 13:27:50|320.18|317.78|320.18|317.78|320.18|317.78|319.79|317.39|0
1654694880000|2022-06-08 13:28:00|320.05|317.65|319.66|317.26|320.05|317.65|319.66|317.26|0
1654694890000|2022-06-08 13:28:10|319.79|317.39|319.79|317.39|319.92|317.52|319.79|317.39|0
1654694900000|2022-06-08 13:28:20|319.92|317.52|320.05|317.65|320.05|317.65|319.92|317.52|0
1654694910000|2022-06-08 13:28:30|320.18|317.78|320.05|317.65|320.25|317.85|320.05|317.65|0
1654694920000|2022-06-08 13:28:40|320.18|317.78|320.05|317.65|320.18|317.78|320.05|317.65|0
1654694930000|2022-06-08 13:28:50|319.92|317.52|319.79|317.39|319.92|317.52|319.79|317.39|0
1654694940000|2022-06-08 13:29:00|319.92|317.52|319.92|317.52|319.99|317.59|319.86|317.46|0
1654694950000|2022-06-08 13:29:10|320.05|317.65|320.05|317.65|320.18|317.78|320.05|317.65|0
1654694960000|2022-06-08 13:29:20|320.18|317.78|320.58|318.18|320.71|318.31|320.18|317.78|0
1654694970000|2022-06-08 13:29:30|320.12|317.72|319.99|317.59|320.12|317.72|319.99|317.59|0
1654694980000|2022-06-08 13:29:40|320.05|317.65|319.73|317.33|320.05|317.65|319.73|317.33|0
1654694990000|2022-06-08 13:29:50|319.53|317.13|319.92|317.52|319.92|317.52|319.53|317.13|0
1654695000000|2022-06-08 13:30:00|320.31|317.91|320.05|317.65|320.31|317.91|320.05|317.65|0
1654695010000|2022-06-08 13:30:10|320.44|318.04|319.92|317.52|320.51|318.11|319.79|317.39|0
1654695020000|2022-06-08 13:30:20|320.44|318.04|321.36|318.96|321.36|318.96|320.44|318.04|0
1654695030000|2022-06-08 13:30:30|321.49|319.09|321.36|318.96|321.89|319.49|321.36|318.96|0
1654695040000|2022-06-08 13:30:40|321.63|319.23|321.43|319.03|321.83|319.43|321.43|319.03|0
1654695050000|2022-06-08 13:30:50|321.63|319.23|322.28|319.88|322.28|319.88|321.63|319.23|0
1654695060000|2022-06-08 13:31:00|322.68|320.28|323.87|321.47|323.87|321.47|322.68|320.28|0
1654695070000|2022-06-08 13:31:10|324.4|322|324.26|321.86|324.4|322|324.26|321.86|0
1654695080000|2022-06-08 13:31:20|324.53|322.13|323.6|321.2|324.53|322.13|323.34|320.94|0
1654695090000|2022-06-08 13:31:30|324.13|321.73|324.4|322|324.53|322.13|324.13|321.73|0
1654695100000|2022-06-08 13:31:40|324|321.6|323.8|321.4|324|321.6|323.6|321.2|0
1654695110000|2022-06-08 13:31:50|324|321.6|323.6|321.2|324.13|321.73|323.6|321.2|0
1654695120000|2022-06-08 13:32:00|324|321.6|325.19|322.79|325.19|322.79|324|321.6|0
1654695130000|2022-06-08 13:32:10|325.59|323.19|324.53|322.13|325.59|323.19|324.53|322.13|0
1654695140000|2022-06-08 13:32:20|324.26|321.86|325.19|322.79|325.19|322.79|324.26|321.86|0
1654695150000|2022-06-08 13:32:30|325.06|322.66|325.99|323.59|325.99|323.59|325.06|322.66|0
1654695160000|2022-06-08 13:32:40|325.85|323.45|326.52|324.12|326.52|324.12|325.85|323.45|0
1654695170000|2022-06-08 13:32:50|326.25|323.85|326.12|323.72|326.25|323.85|325.85|323.45|0
1654695180000|2022-06-08 13:33:00|326.25|323.85|326.25|323.85|326.39|323.99|325.99|323.59|0
1654695190000|2022-06-08 13:33:10|325.06|322.66|324.4|322|325.06|322.66|324.4|322|0
1654695200000|2022-06-08 13:33:20|324.26|321.86|324.4|322|324.53|322.13|324.26|321.86|0
1654695210000|2022-06-08 13:33:30|324.66|322.26|324.53|322.13|324.66|322.26|324.33|321.93|0
1654695220000|2022-06-08 13:33:40|324.79|322.39|324.93|322.53|325.06|322.66|324.79|322.39|0
1654695230000|2022-06-08 13:33:50|324.79|322.39|324.4|322|324.79|322.39|324.13|321.73|0
1654695240000|2022-06-08 13:34:00|324.13|321.73|324.26|321.86|324.26|321.86|324.13|321.73|0
1654695250000|2022-06-08 13:34:10|324|321.6|323.6|321.2|324|321.6|323.6|321.2|0
1654695260000|2022-06-08 13:34:20|323.41|321.01|323.73|321.33|323.73|321.33|323.34|320.94|0
1654695270000|2022-06-08 13:34:30|324|321.6|324.79|322.39|324.79|322.39|324|321.6|0
1654695280000|2022-06-08 13:34:40|324.93|322.53|324.4|322|324.93|322.53|324.4|322|0
1654695290000|2022-06-08 13:34:50|323.94|321.54|322.81|320.41|323.94|321.54|322.81|320.41|0
1654695300000|2022-06-08 13:35:00|322.88|320.48|322.81|320.41|323.73|321.33|322.81|320.41|0
1654695310000|2022-06-08 13:35:10|322.55|320.15|322.28|319.88|322.55|320.15|321.89|319.49|0
1654695320000|2022-06-08 13:35:20|321.62|319.22|321.36|318.96|322.02|319.62|321.36|318.96|0
1654695330000|2022-06-08 13:35:30|321.23|318.83|321.23|318.83|321.23|318.83|320.7|318.3|0
1654695340000|2022-06-08 13:35:40|321.36|318.96|321.89|319.49|322.15|319.75|321.36|318.96|0
1654695350000|2022-06-08 13:35:50|321.76|319.36|322.28|319.88|322.28|319.88|321.76|319.36|0
1654695360000|2022-06-08 13:36:00|322.41|320.01|321.62|319.22|322.41|320.01|321.62|319.22|0
1654695370000|2022-06-08 13:36:10|321.76|319.36|320.57|318.17|321.76|319.36|320.57|318.17|0
1654695380000|2022-06-08 13:36:20|320.7|318.3|321.03|318.63|321.1|318.7|320.57|318.17|0
1654695390000|2022-06-08 13:36:30|321.89|319.49|322.15|319.75|322.94|320.54|321.89|319.49|0
1654695400000|2022-06-08 13:36:40|322.41|320.01|322.22|319.82|322.41|320.01|322.15|319.75|0
1654695410000|2022-06-08 13:36:50|322.28|319.88|322.28|319.88|322.41|320.01|322.28|319.88|0
1654695420000|2022-06-08 13:37:00|322.55|320.15|322.41|320.01|322.68|320.28|322.28|319.88|0
1654695430000|2022-06-08 13:37:10|321.89|319.49|321.49|319.09|321.89|319.49|321.36|318.96|0
1654695440000|2022-06-08 13:37:20|321.23|318.83|321.62|319.22|321.62|319.22|321.23|318.83|0
1654695450000|2022-06-08 13:37:30|321.75|319.35|321.89|319.49|321.89|319.49|321.75|319.35|0
1654695460000|2022-06-08 13:37:40|322.02|319.62|321.49|319.09|322.02|319.62|321.36|318.96|0
1654695470000|2022-06-08 13:37:50|321.36|318.96|321.36|318.96|321.36|318.96|321.36|318.96|0
1654695480000|2022-06-08 13:38:00|321.69|319.29|322.15|319.75|322.15|319.75|321.69|319.29|0
1654695490000|2022-06-08 13:38:10|322.22|319.82|323.2|320.8|323.2|320.8|322.22|319.82|0
1654695500000|2022-06-08 13:38:20|322.81|320.41|321.89|319.49|322.81|320.41|321.89|319.49|0
1654695510000|2022-06-08 13:38:30|321.75|319.35|322.28|319.88|322.28|319.88|321.75|319.35|0
1654695520000|2022-06-08 13:38:40|321.89|319.49|322.15|319.75|322.41|320.01|321.75|319.35|0
1654695530000|2022-06-08 13:38:50|322.22|319.82|321.1|318.7|322.22|319.82|321.1|318.7|0
1654695540000|2022-06-08 13:39:00|320.83|318.43|321.23|318.83|321.23|318.83|320.83|318.43|0
1654695550000|2022-06-08 13:39:10|321.49|319.09|320.96|318.56|321.62|319.22|320.96|318.56|0
1654695560000|2022-06-08 13:39:20|320.57|318.17|319.65|317.25|320.57|318.17|319.65|317.25|0
1654695570000|2022-06-08 13:39:30|319.26|316.86|319.26|316.86|319.52|317.12|319.26|316.86|0
1654695580000|2022-06-08 13:39:40|318.61|316.21|317.95|315.55|318.61|316.21|317.95|315.55|0
1654695590000|2022-06-08 13:39:50|318.21|315.81|318.87|316.47|318.87|316.47|318.21|315.81|0
1654695600000|2022-06-08 13:40:00|319.78|317.38|320.18|317.78|320.31|317.91|319.52|317.12|0
1654695610000|2022-06-08 13:40:10|320.31|317.91|320.05|317.65|320.31|317.91|320.05|317.65|0
1654695620000|2022-06-08 13:40:20|320.44|318.04|320.9|318.5|320.9|318.5|320.44|318.04|0
1654695630000|2022-06-08 13:40:30|320.44|318.04|321.23|318.83|321.23|318.83|320.44|318.04|0
1654695640000|2022-06-08 13:40:40|321.03|318.63|320.7|318.3|321.1|318.7|320.7|318.3|0
1654695650000|2022-06-08 13:40:50|321.1|318.7|320.96|318.56|321.1|318.7|320.83|318.43|0
1654695660000|2022-06-08 13:41:00|321.49|319.09|321.36|318.96|321.49|319.09|321.36|318.96|0
1654695670000|2022-06-08 13:41:10|321.1|318.7|320.83|318.43|321.62|319.22|320.83|318.43|0
1654695680000|2022-06-08 13:41:20|320.38|317.98|320.18|317.78|320.44|318.04|320.18|317.78|0
1654695690000|2022-06-08 13:41:30|319.91|317.51|320.44|318.04|320.44|318.04|319.78|317.38|0
1654695700000|2022-06-08 13:41:40|320.96|318.56|320.96|318.56|321.23|318.83|320.83|318.43|0
1654695710000|2022-06-08 13:41:50|321.1|318.7|320.96|318.56|321.1|318.7|320.83|318.43|0
1654695720000|2022-06-08 13:42:00|321.1|318.7|321.36|318.96|321.36|318.96|320.96|318.56|0
1654695730000|2022-06-08 13:42:10|321.23|318.83|321.49|319.09|321.62|319.22|321.23|318.83|0
1654695740000|2022-06-08 13:42:20|321.62|319.22|321.62|319.22|321.62|319.22|320.96|318.56|0
1654695750000|2022-06-08 13:42:30|321.23|318.83|321.09|318.69|321.62|319.22|321.09|318.69|0
1654695760000|2022-06-08 13:42:40|320.83|318.43|320.31|317.91|320.83|318.43|320.31|317.91|0
1654695770000|2022-06-08 13:42:50|319.39|316.99|320.04|317.64|320.04|317.64|319.26|316.86|0
1654695780000|2022-06-08 13:43:00|320.18|317.78|320.18|317.78|320.57|318.17|320.18|317.78|0
1654695790000|2022-06-08 13:43:10|320.31|317.91|320.04|317.64|320.44|318.04|320.04|317.64|0
1654695800000|2022-06-08 13:43:20|319.91|317.51|319.26|316.86|319.91|317.51|319.26|316.86|0
1654695810000|2022-06-08 13:43:30|319.33|316.93|319.26|316.86|319.39|316.99|319|316.6|0
1654695820000|2022-06-08 13:43:40|319.13|316.73|319.91|317.51|319.91|317.51|319.13|316.73|0
1654695830000|2022-06-08 13:43:50|320.04|317.64|319.78|317.38|320.04|317.64|319.78|317.38|0
1654695840000|2022-06-08 13:44:00|320.17|317.77|320.44|318.04|320.44|318.04|320.17|317.77|0
1654695850000|2022-06-08 13:44:10|320.31|317.91|320.7|318.3|320.83|318.43|320.31|317.91|0
1654695860000|2022-06-08 13:44:20|320.57|318.17|320.96|318.56|321.23|318.83|320.57|318.17|0
1654695870000|2022-06-08 13:44:30|320.31|317.91|320.31|317.91|320.31|317.91|320.17|317.77|0
1654695880000|2022-06-08 13:44:40|320.17|317.77|320.64|318.24|320.64|318.24|320.17|317.77|0
1654695890000|2022-06-08 13:44:50|320.83|318.43|320.96|318.56|321.09|318.69|320.83|318.43|0
1654695900000|2022-06-08 13:45:00|320.83|318.43|320.83|318.43|320.83|318.43|320.7|318.3|0
1654695910000|2022-06-08 13:45:10|320.31|317.91|320.04|317.64|320.44|318.04|320.04|317.64|0
1654695920000|2022-06-08 13:45:20|319.78|317.38|320.17|317.77|320.17|317.77|319.78|317.38|0
1654695930000|2022-06-08 13:45:30|319.91|317.51|319.91|317.51|320.04|317.64|319.91|317.51|0
1654695940000|2022-06-08 13:45:40|319.65|317.25|319.39|316.99|319.65|317.25|319.26|316.86|0
1654695950000|2022-06-08 13:45:50|319.52|317.12|320.31|317.91|320.31|317.91|319.52|317.12|0
1654695960000|2022-06-08 13:46:00|320.17|317.77|319.26|316.86|320.17|317.77|319.26|316.86|0
1654695970000|2022-06-08 13:46:10|319.13|316.73|319.78|317.38|319.78|317.38|319.13|316.73|0
1654695980000|2022-06-08 13:46:20|319.65|317.25|320.83|318.43|320.83|318.43|319.65|317.25|0
1654695990000|2022-06-08 13:46:30|320.57|318.17|319.65|317.25|320.57|318.17|319.65|317.25|0
1654696000000|2022-06-08 13:46:40|319.52|317.12|319.39|316.99|319.52|317.12|319.39|316.99|0
1654696010000|2022-06-08 13:46:50|319.26|316.86|318.73|316.33|319.26|316.86|318.73|316.33|0
1654696020000|2022-06-08 13:47:00|318.47|316.07|318.6|316.2|318.6|316.2|318.34|315.94|0
1654696030000|2022-06-08 13:47:10|318.99|316.59|318.87|316.47|320.06|317.66|318.87|316.47|0
1654696040000|2022-06-08 13:47:20|318.28|315.88|317.04|314.64|318.28|315.88|316.9|314.5|0
1654696050000|2022-06-08 13:47:30|316.64|314.24|316.51|314.11|316.64|314.24|316.25|313.85|0
1654696060000|2022-06-08 13:47:40|316.77|314.37|316.9|314.5|317.17|314.77|316.64|314.24|0
1654696070000|2022-06-08 13:47:50|317.03|314.63|316.9|314.5|317.17|314.77|316.9|314.5|0
1654696080000|2022-06-08 13:48:00|316.77|314.37|316.77|314.37|317.03|314.63|316.77|314.37|0
1654696090000|2022-06-08 13:48:10|316.51|314.11|316.51|314.11|316.64|314.24|316.51|314.11|0
1654696100000|2022-06-08 13:48:20|316.38|313.98|316.12|313.72|316.38|313.98|316.12|313.72|0
1654696110000|2022-06-08 13:48:30|315.86|313.46|315.73|313.33|315.86|313.46|315.6|313.2|0
1654696120000|2022-06-08 13:48:40|315.86|313.46|315.47|313.07|316.25|313.85|315.47|313.07|0
1654696130000|2022-06-08 13:48:50|314.43|312.03|314.24|311.84|314.43|312.03|314.24|311.84|0
1654696140000|2022-06-08 13:49:00|314.04|311.64|313.66|311.26|314.04|311.64|313.66|311.26|0
1654696150000|2022-06-08 13:49:10|313.4|311|312.62|310.22|313.4|311|312.62|310.22|0
1654696160000|2022-06-08 13:49:20|312.23|309.83|310.94|308.54|312.23|309.83|310.94|308.54|0
1654696170000|2022-06-08 13:49:30|310.82|308.42|310.94|308.54|311.07|308.67|310.82|308.42|0
1654696180000|2022-06-08 13:49:40|311.46|309.06|311.72|309.32|311.72|309.32|311.46|309.06|0
1654696190000|2022-06-08 13:49:50|312.23|309.83|312.49|310.09|312.49|310.09|312.1|309.7|0
1654696200000|2022-06-08 13:50:00|312.36|309.96|311.85|309.45|312.36|309.96|311.85|309.45|0
1654696210000|2022-06-08 13:50:10|311.97|309.57|312.36|309.96|312.36|309.96|311.46|309.06|0
1654696230000|2022-06-08 13:50:30|312.23|309.83|311.85|309.45|312.23|309.83|311.85|309.45|0
1654696240000|2022-06-08 13:50:40|312.23|309.83|312.36|309.96|312.49|310.09|312.23|309.83|0
1654696250000|2022-06-08 13:50:50|312.43|310.03|312.62|310.22|312.62|310.22|312.23|309.83|0
1654696260000|2022-06-08 13:51:00|312.75|310.35|312.75|310.35|312.88|310.48|312.49|310.09|0
1654696270000|2022-06-08 13:51:10|312.95|310.55|312.88|310.48|313.27|310.87|312.75|310.35|0
1654696280000|2022-06-08 13:51:20|313.27|310.87|312.75|310.35|313.27|310.87|312.75|310.35|0
1654696290000|2022-06-08 13:51:30|313.01|310.61|312.75|310.35|313.01|310.61|312.62|310.22|0
1654696300000|2022-06-08 13:51:40|312.88|310.48|313.2|310.8|313.2|310.8|312.88|310.48|0
1654696310000|2022-06-08 13:51:50|312.88|310.48|312.88|310.48|312.88|310.48|312.62|310.22|0
1654696320000|2022-06-08 13:52:00|312.75|310.35|312.88|310.48|312.88|310.48|312.49|310.09|0
1654696330000|2022-06-08 13:52:10|312.75|310.35|312.75|310.35|312.82|310.42|312.75|310.35|0
1654696340000|2022-06-08 13:52:20|311.97|309.57|312.49|310.09|312.49|310.09|311.97|309.57|0
1654696350000|2022-06-08 13:52:30|312.62|310.22|311.28|308.88|314.07|311.67|311.28|308.88|0
1654696360000|2022-06-08 13:52:40|311.61|309.21|311.8|309.4|312.06|309.66|311.61|309.21|0
1654696370000|2022-06-08 13:52:50|311.67|309.27|311.8|309.4|311.8|309.4|311.67|309.27|0
1654696380000|2022-06-08 13:53:00|311.67|309.27|312.05|309.65|312.05|309.65|311.67|309.27|0
1654696390000|2022-06-08 13:53:10|312.12|309.72|311.93|309.53|312.12|309.72|311.93|309.53|0
1654696400000|2022-06-08 13:53:20|312.18|309.78|311.93|309.53|312.18|309.78|311.93|309.53|0
1654696410000|2022-06-08 13:53:30|312.18|309.78|311.54|309.14|312.31|309.91|311.54|309.14|0
1654696420000|2022-06-08 13:53:40|311.41|309.01|311.41|309.01|311.93|309.53|311.41|309.01|0
1654696430000|2022-06-08 13:53:50|311.54|309.14|310.76|308.36|311.54|309.14|310.76|308.36|0
1654696440000|2022-06-08 13:54:00|310.63|308.23|310.38|307.98|310.63|308.23|310.38|307.98|0
1654696450000|2022-06-08 13:54:10|310.89|308.49|311.02|308.62|311.02|308.62|310.51|308.11|0
1654696460000|2022-06-08 13:54:20|310.89|308.49|310.38|307.98|310.89|308.49|310.25|307.85|0
1654696470000|2022-06-08 13:54:30|310.25|307.85|310.25|307.85|310.25|307.85|310.12|307.72|0
1654696480000|2022-06-08 13:54:40|309.73|307.33|309.48|307.08|309.73|307.33|309.22|306.82|0
1654696490000|2022-06-08 13:54:50|309.6|307.2|309.86|307.46|309.86|307.46|309.6|307.2|0
1654696500000|2022-06-08 13:55:00|309.48|307.08|309.35|306.95|309.48|307.08|309.09|306.69|0
1654696510000|2022-06-08 13:55:10|309.73|307.33|309.86|307.46|309.99|307.59|309.73|307.33|0
1654696520000|2022-06-08 13:55:20|309.99|307.59|309.67|307.27|309.99|307.59|309.67|307.27|0
1654696530000|2022-06-08 13:55:30|309.73|307.33|309.35|306.95|309.73|307.33|309.35|306.95|0
1654696540000|2022-06-08 13:55:40|309.22|306.82|309.09|306.69|309.22|306.82|309.09|306.69|0
1654696550000|2022-06-08 13:55:50|308.96|306.56|309.09|306.69|309.09|306.69|308.96|306.56|0
1654696560000|2022-06-08 13:56:00|309.22|306.82|309.09|306.69|309.22|306.82|308.96|306.56|0
1654696570000|2022-06-08 13:56:10|309.41|307.01|309.47|307.07|309.54|307.14|309.35|306.95|0
1654696580000|2022-06-08 13:56:20|309.41|307.01|309.47|307.07|309.47|307.07|309.41|307.01|0
1654696590000|2022-06-08 13:56:30|309.86|307.46|310.12|307.72|310.12|307.72|309.73|307.33|0
1654696600000|2022-06-08 13:56:40|309.99|307.59|310.38|307.98|310.38|307.98|309.99|307.59|0
1654696610000|2022-06-08 13:56:50|310.31|307.91|310.5|308.1|310.5|308.1|310.31|307.91|0
1654696620000|2022-06-08 13:57:00|310.25|307.85|309.6|307.2|310.25|307.85|309.6|307.2|0
1654696630000|2022-06-08 13:57:10|309.47|307.07|310.12|307.72|310.12|307.72|309.47|307.07|0
1654696640000|2022-06-08 13:57:20|310.37|307.97|310.37|307.97|310.37|307.97|310.25|307.85|0
1654696650000|2022-06-08 13:57:30|310.63|308.23|310.63|308.23|310.7|308.3|310.63|308.23|0
1654696660000|2022-06-08 13:57:40|310.37|307.97|311.02|308.62|311.02|308.62|310.37|307.97|0
1654696670000|2022-06-08 13:57:50|311.15|308.75|310.76|308.36|311.15|308.75|310.76|308.36|0
1654696680000|2022-06-08 13:58:00|310.63|308.23|310.63|308.23|310.7|308.3|310.63|308.23|0
1654696690000|2022-06-08 13:58:10|310.7|308.3|310.76|308.36|311.02|308.62|310.7|308.3|0
1654696700000|2022-06-08 13:58:20|310.5|308.1|310.12|307.72|310.5|308.1|309.99|307.59|0
1654696710000|2022-06-08 13:58:30|310.25|307.85|309.99|307.59|310.25|307.85|309.99|307.59|0
1654696720000|2022-06-08 13:58:40|310.25|307.85|310.5|308.1|310.5|308.1|310.12|307.72|0
1654696730000|2022-06-08 13:58:50|310.63|308.23|310.7|308.3|310.89|308.49|310.63|308.23|0
1654696740000|2022-06-08 13:59:00|310.89|308.49|310.5|308.1|310.89|308.49|310.37|307.97|0
1654696750000|2022-06-08 13:59:10|310.25|307.85|310.37|307.97|310.5|308.1|310.25|307.85|0
1654696760000|2022-06-08 13:59:20|310.5|308.1|310.76|308.36|310.76|308.36|310.5|308.1|0
1654696770000|2022-06-08 13:59:30|310.5|308.1|310.76|308.36|310.76|308.36|310.5|308.1|0
1654696780000|2022-06-08 13:59:40|311.66|309.26|311.53|309.13|311.66|309.26|311.41|309.01|0
1654696790000|2022-06-08 13:59:50|311.66|309.26|311.28|308.88|311.66|309.26|311.28|308.88|0
1654696800000|2022-06-08 14:00:00|311.02|308.62|311.15|308.75|311.53|309.13|310.96|308.56|0
1654696810000|2022-06-08 14:00:10|310.76|308.36|311.41|309.01|311.41|309.01|310.63|308.23|0
1654696820000|2022-06-08 14:00:20|311.28|308.88|311.92|309.52|312.05|309.65|311.28|308.88|0
1654696830000|2022-06-08 14:00:30|312.18|309.78|312.18|309.78|312.44|310.04|312.05|309.65|0
1654696840000|2022-06-08 14:00:40|311.92|309.52|312.57|310.17|312.57|310.17|311.92|309.52|0
1654696850000|2022-06-08 14:00:50|312.96|310.56|313.09|310.69|313.09|310.69|312.96|310.56|0
1654696860000|2022-06-08 14:01:00|313.22|310.82|313.35|310.95|313.48|311.08|313.22|310.82|0
1654696870000|2022-06-08 14:01:10|314|311.6|314.51|312.11|314.78|312.38|314|311.6|0
1654696880000|2022-06-08 14:01:20|315.17|312.77|314.51|312.11|315.3|312.9|314.51|312.11|0
1654696890000|2022-06-08 14:01:30|314.25|311.85|314.12|311.72|314.64|312.24|314.12|311.72|0
1654696900000|2022-06-08 14:01:40|313.87|311.47|313.74|311.34|313.99|311.59|313.61|311.21|0
1654696910000|2022-06-08 14:01:50|313.61|311.21|313.74|311.34|313.74|311.34|313.61|311.21|0
1654696920000|2022-06-08 14:02:00|314.12|311.72|313.99|311.59|314.25|311.85|313.99|311.59|0
1654696930000|2022-06-08 14:02:10|313.86|311.46|313.48|311.08|313.86|311.46|313.48|311.08|0
1654696940000|2022-06-08 14:02:20|313.35|310.95|313.48|311.08|313.61|311.21|313.35|310.95|0
1654696950000|2022-06-08 14:02:30|313.99|311.59|313.6|311.2|313.99|311.59|313.6|311.2|0
1654696960000|2022-06-08 14:02:40|313.73|311.33|313.8|311.4|313.99|311.59|313.73|311.33|0
1654696970000|2022-06-08 14:02:50|313.86|311.46|313.6|311.2|313.99|311.59|313.6|311.2|0
1654696980000|2022-06-08 14:03:00|313.73|311.33|313.35|310.95|313.73|311.33|313.35|310.95|0
1654696990000|2022-06-08 14:03:10|313.09|310.69|313.6|311.2|313.6|311.2|312.96|310.56|0
1654697000000|2022-06-08 14:03:20|313.86|311.46|313.6|311.2|313.86|311.46|313.47|311.07|0
1654697010000|2022-06-08 14:03:30|313.47|311.07|313.47|311.07|313.47|311.07|313.41|311.01|0
1654697020000|2022-06-08 14:03:40|313.6|311.2|313.3|310.9|313.6|311.2|313.24|310.84|0
1654697030000|2022-06-08 14:03:50|313.37|310.97|312.91|310.51|313.56|311.16|312.91|310.51|0
1654697040000|2022-06-08 14:04:00|312.78|310.38|312.52|310.12|312.78|310.38|312.13|309.73|0
1654697050000|2022-06-08 14:04:10|313.04|310.64|312.52|310.12|313.04|310.64|312.52|310.12|0
1654697060000|2022-06-08 14:04:20|312.39|309.99|312.78|310.38|312.78|310.38|312.26|309.86|0
1654697070000|2022-06-08 14:04:30|312.52|310.12|312.26|309.86|312.52|310.12|312.26|309.86|0
1654697080000|2022-06-08 14:04:40|312.13|309.73|311.87|309.47|312.26|309.86|311.87|309.47|0
1654697090000|2022-06-08 14:04:50|311.74|309.34|311.61|309.21|311.74|309.34|311.61|309.21|0
1654697100000|2022-06-08 14:05:00|311.36|308.96|312.52|310.12|312.52|310.12|311.36|308.96|0
1654697110000|2022-06-08 14:05:10|312.39|309.99|312.46|310.06|312.52|310.12|312.26|309.86|0
1654697120000|2022-06-08 14:05:20|312.26|309.86|312.65|310.25|312.65|310.25|312.26|309.86|0
1654697130000|2022-06-08 14:05:30|312.39|309.99|311.81|309.41|312.39|309.99|311.81|309.41|0
1654697140000|2022-06-08 14:05:40|312|309.6|311.61|309.21|312|309.6|311.61|309.21|0
1654697150000|2022-06-08 14:05:50|311.48|309.08|311.35|308.95|311.61|309.21|311.35|308.95|0
1654697160000|2022-06-08 14:06:00|311.23|308.83|310.97|308.57|311.23|308.83|310.97|308.57|0
1654697170000|2022-06-08 14:06:10|311.1|308.7|310.71|308.31|311.23|308.83|310.71|308.31|0
1654697180000|2022-06-08 14:06:20|311.35|308.95|311.61|309.21|311.61|309.21|311.35|308.95|0
1654697190000|2022-06-08 14:06:30|311.35|308.95|312|309.6|312.13|309.73|311.35|308.95|0
1654697200000|2022-06-08 14:06:40|313.33|310.93|313.15|310.75|313.33|310.93|312.81|310.41|0
1654697210000|2022-06-08 14:06:50|313.28|310.88|312.76|310.36|313.28|310.88|312.5|310.1|0
1654697220000|2022-06-08 14:07:00|312.89|310.49|312.24|309.84|312.89|310.49|312.24|309.84|0
1654697230000|2022-06-08 14:07:10|312.5|310.1|312.37|309.97|312.57|310.17|312.37|309.97|0
1654697240000|2022-06-08 14:07:20|312.24|309.84|311.73|309.33|312.37|309.97|311.73|309.33|0
1654697250000|2022-06-08 14:07:30|311.99|309.59|312.18|309.78|312.18|309.78|311.99|309.59|0
1654697260000|2022-06-08 14:07:40|312.24|309.84|312.76|310.36|312.76|310.36|312.24|309.84|0
1654697270000|2022-06-08 14:07:50|313.15|310.75|313.09|310.69|313.15|310.75|312.89|310.49|0
1654697280000|2022-06-08 14:08:00|313.15|310.75|313.28|310.88|313.73|311.33|313.15|310.75|0
1654697290000|2022-06-08 14:08:10|313.54|311.14|313.02|310.62|313.54|311.14|313.02|310.62|0
1654697300000|2022-06-08 14:08:20|312.89|310.49|313.41|311.01|313.41|311.01|312.89|310.49|0
1654697310000|2022-06-08 14:08:30|313.54|311.14|313.28|310.88|313.54|311.14|313.02|310.62|0
1654697320000|2022-06-08 14:08:40|313.41|311.01|313.79|311.39|313.92|311.52|313.41|311.01|0
1654697330000|2022-06-08 14:08:50|313.54|311.14|313.54|311.14|313.66|311.26|313.54|311.14|0
1654697340000|2022-06-08 14:09:00|313.41|311.01|313.66|311.26|313.66|311.26|313.41|311.01|0
1654697350000|2022-06-08 14:09:10|313.28|310.88|312.76|310.36|313.28|310.88|312.76|310.36|0
1654697360000|2022-06-08 14:09:20|312.89|310.49|313.15|310.75|313.15|310.75|312.89|310.49|0
1654697370000|2022-06-08 14:09:30|313.02|310.62|313.41|311.01|313.41|311.01|313.02|310.62|0
1654697380000|2022-06-08 14:09:40|313.15|310.75|313.02|310.62|313.34|310.94|313.02|310.62|0
1654697390000|2022-06-08 14:09:50|312.89|310.49|313.02|310.62|313.02|310.62|312.89|310.49|0
1654697400000|2022-06-08 14:10:00|313.15|310.75|314.05|311.65|314.05|311.65|313.15|310.75|0
1654697410000|2022-06-08 14:10:10|313.92|311.52|315.09|312.69|315.09|312.69|313.92|311.52|0
1654697420000|2022-06-08 14:10:20|314.96|312.56|314.77|312.37|314.96|312.56|314.77|312.37|0
1654697430000|2022-06-08 14:10:30|314.83|312.43|313.92|311.52|314.83|312.43|313.92|311.52|0
1654697440000|2022-06-08 14:10:40|314.38|311.98|314.31|311.91|314.38|311.98|313.92|311.52|0
1654697450000|2022-06-08 14:10:50|314.57|312.17|314.83|312.43|314.83|312.43|314.57|312.17|0
1654697460000|2022-06-08 14:11:00|314.7|312.3|314.83|312.43|315.16|312.76|314.7|312.3|0
1654697470000|2022-06-08 14:11:10|315.09|312.69|315.09|312.69|315.09|312.69|314.83|312.43|0
1654697480000|2022-06-08 14:11:20|314.96|312.56|315.35|312.95|315.35|312.95|314.83|312.43|0
1654697490000|2022-06-08 14:11:30|315.48|313.08|316.52|314.12|316.52|314.12|315.48|313.08|0
1654697500000|2022-06-08 14:11:40|316.65|314.25|316.26|313.86|316.65|314.25|316.26|313.86|0
1654697510000|2022-06-08 14:11:50|315.61|313.21|315.48|313.08|315.61|313.21|315.35|312.95|0
1654697520000|2022-06-08 14:12:00|315.22|312.82|315.61|313.21|315.61|313.21|315.22|312.82|0
1654697530000|2022-06-08 14:12:10|315.87|313.47|315.74|313.34|315.87|313.47|315.74|313.34|0
1654697540000|2022-06-08 14:12:20|315.48|313.08|315.22|312.82|315.48|313.08|314.83|312.43|0
1654697550000|2022-06-08 14:12:30|315.35|312.95|315.74|313.34|315.74|313.34|315.35|312.95|0
1654697560000|2022-06-08 14:12:40|315.61|313.21|315.74|313.34|315.74|313.34|315.48|313.08|0
1654697570000|2022-06-08 14:12:50|315.87|313.47|316.39|313.99|316.39|313.99|315.87|313.47|0
1654697580000|2022-06-08 14:13:00|316.46|314.06|316.13|313.73|316.52|314.12|316.13|313.73|0
1654697590000|2022-06-08 14:13:10|315.74|313.34|316.26|313.86|316.26|313.86|315.74|313.34|0
1654697600000|2022-06-08 14:13:20|316.39|313.99|316.39|313.99|316.52|314.12|316.39|313.99|0
1654697610000|2022-06-08 14:13:30|316.13|313.73|315.87|313.47|316.26|313.86|315.87|313.47|0
1654697620000|2022-06-08 14:13:40|316.13|313.73|316.65|314.25|316.65|314.25|316.13|313.73|0
1654697630000|2022-06-08 14:13:50|316.78|314.38|317.3|314.9|317.3|314.9|316.78|314.38|0
1654697640000|2022-06-08 14:14:00|317.17|314.77|317.56|315.16|317.56|315.16|317.04|314.64|0
1654697650000|2022-06-08 14:14:10|317.96|315.56|318.74|316.34|319.26|316.86|317.96|315.56|0
1654697660000|2022-06-08 14:14:20|319.4|317|320.18|317.78|320.18|317.78|319.4|317|0
1654697670000|2022-06-08 14:14:30|320.71|318.31|321.37|318.97|321.37|318.97|320.71|318.31|0
1654697680000|2022-06-08 14:14:40|321.1|318.7|320.31|317.91|321.1|318.7|320.31|317.91|0
1654697690000|2022-06-08 14:14:50|320.97|318.57|321.37|318.97|321.37|318.97|320.97|318.57|0
1654697700000|2022-06-08 14:15:00|321.7|319.3|322.55|320.15|322.55|320.15|321.7|319.3|0
1654697710000|2022-06-08 14:15:10|322.29|319.89|322.16|319.76|322.68|320.28|322.16|319.76|0
1654697720000|2022-06-08 14:15:20|321.5|319.1|321.1|318.7|321.76|319.36|321.1|318.7|0
1654697730000|2022-06-08 14:15:30|320.71|318.31|321.1|318.7|321.1|318.7|320.71|318.31|0
1654697740000|2022-06-08 14:15:40|320.97|318.57|320.84|318.44|320.97|318.57|320.71|318.31|0
1654697750000|2022-06-08 14:15:50|321.1|318.7|320.78|318.38|321.1|318.7|320.78|318.38|0
1654697760000|2022-06-08 14:16:00|320.58|318.18|320.97|318.57|321.1|318.7|320.58|318.18|0
1654697770000|2022-06-08 14:16:10|320.44|318.04|320.31|317.91|320.44|318.04|320.31|317.91|0
1654697780000|2022-06-08 14:16:20|320.58|318.18|320.31|317.91|320.71|318.31|320.31|317.91|0
1654697790000|2022-06-08 14:16:30|320.05|317.65|320.31|317.91|320.31|317.91|320.05|317.65|0
1654697800000|2022-06-08 14:16:40|320.71|318.31|321.23|318.83|321.23|318.83|320.71|318.31|0
1654697810000|2022-06-08 14:16:50|321.1|318.7|321.1|318.7|321.23|318.83|321.1|318.7|0
1654697820000|2022-06-08 14:17:00|321.3|318.9|321.1|318.7|321.3|318.9|321.1|318.7|0
1654697830000|2022-06-08 14:17:10|321.63|319.23|322.02|319.62|322.02|319.62|321.63|319.23|0
1654697840000|2022-06-08 14:17:20|321.89|319.49|322.16|319.76|322.16|319.76|321.89|319.49|0
1654697850000|2022-06-08 14:17:30|322.29|319.89|321.63|319.23|322.29|319.89|321.63|319.23|0
1654697860000|2022-06-08 14:17:40|321.5|319.1|321.23|318.83|321.5|319.1|320.91|318.51|0
1654697870000|2022-06-08 14:17:50|321.5|319.1|321.1|318.7|321.5|319.1|321.1|318.7|0
1654697880000|2022-06-08 14:18:00|320.97|318.57|320.97|318.57|320.97|318.57|320.84|318.44|0
1654697890000|2022-06-08 14:18:10|321.23|318.83|321.63|319.23|321.76|319.36|320.97|318.57|0
1654697900000|2022-06-08 14:18:20|321.89|319.49|320.84|318.44|321.89|319.49|320.84|318.44|0
1654697910000|2022-06-08 14:18:30|320.97|318.57|321.1|318.7|321.5|319.1|320.97|318.57|0
1654697920000|2022-06-08 14:18:40|321.36|318.96|320.84|318.44|321.36|318.96|320.84|318.44|0
1654697930000|2022-06-08 14:18:50|321.1|318.7|321.1|318.7|321.1|318.7|320.97|318.57|0
1654697940000|2022-06-08 14:19:00|320.71|318.31|320.57|318.17|320.84|318.44|320.57|318.17|0
1654697950000|2022-06-08 14:19:10|320.44|318.04|319.26|316.86|320.44|318.04|319.26|316.86|0
1654697960000|2022-06-08 14:19:20|319.39|316.99|319|316.6|319.39|316.99|318.87|316.47|0
1654697970000|2022-06-08 14:19:30|318.87|316.47|318.87|316.47|319.13|316.73|318.87|316.47|0
1654697980000|2022-06-08 14:19:40|318.74|316.34|318.74|316.34|318.81|316.41|318.74|316.34|0
1654697990000|2022-06-08 14:19:50|318.61|316.21|317.95|315.55|318.61|316.21|317.95|315.55|0
1654698000000|2022-06-08 14:20:00|317.69|315.29|316.91|314.51|317.69|315.29|316.91|314.51|0
1654698010000|2022-06-08 14:20:10|317.17|314.77|316.98|314.58|317.17|314.77|316.78|314.38|0
1654698020000|2022-06-08 14:20:20|317.3|314.9|317.3|314.9|317.43|315.03|317.3|314.9|0
1654698030000|2022-06-08 14:20:30|316.78|314.38|316.52|314.12|316.78|314.38|316.39|313.99|0
1654698040000|2022-06-08 14:20:40|316.65|314.25|316.52|314.12|316.65|314.25|316.13|313.73|0
1654698050000|2022-06-08 14:20:50|316.26|313.86|316.32|313.92|316.39|313.99|316.13|313.73|0
1654698060000|2022-06-08 14:21:00|316.13|313.73|315.87|313.47|316.13|313.73|315.87|313.47|0
1654698070000|2022-06-08 14:21:10|315.67|313.27|315.35|312.95|315.67|313.27|315.35|312.95|0
1654698080000|2022-06-08 14:21:20|315.09|312.69|314.96|312.56|315.09|312.69|314.83|312.43|0
1654698090000|2022-06-08 14:21:30|315.22|312.82|314.96|312.56|315.35|312.95|314.96|312.56|0
1654698100000|2022-06-08 14:21:40|314.83|312.43|314.83|312.43|314.83|312.43|314.44|312.04|0
1654698110000|2022-06-08 14:21:50|314.7|312.3|314.44|312.04|314.7|312.3|314.44|312.04|0
1654698120000|2022-06-08 14:22:00|314.57|312.17|314.57|312.17|314.7|312.3|314.57|312.17|0
1654698130000|2022-06-08 14:22:10|314.83|312.43|314.95|312.55|314.95|312.55|314.83|312.43|0
1654698140000|2022-06-08 14:22:20|314.83|312.43|315.34|312.94|315.34|312.94|314.83|312.43|0
1654698150000|2022-06-08 14:22:30|315.47|313.07|315.34|312.94|315.47|313.07|315.34|312.94|0
1654698160000|2022-06-08 14:22:40|315.21|312.81|315.28|312.88|315.28|312.88|315.21|312.81|0
1654698170000|2022-06-08 14:22:50|315.21|312.81|314.82|312.42|315.21|312.81|314.82|312.42|0
1654698180000|2022-06-08 14:23:00|314.44|312.04|314.18|311.78|314.57|312.17|314.18|311.78|0
1654698190000|2022-06-08 14:23:10|314.44|312.04|315.08|312.68|315.08|312.68|314.44|312.04|0
1654698200000|2022-06-08 14:23:20|315.34|312.94|315.47|313.07|315.47|313.07|315.21|312.81|0
1654698210000|2022-06-08 14:23:30|315.08|312.68|315.6|313.2|315.6|313.2|315.08|312.68|0
1654698220000|2022-06-08 14:23:40|315.47|313.07|315.21|312.81|315.47|313.07|315.21|312.81|0
1654698230000|2022-06-08 14:23:50|315.08|312.68|314.95|312.55|315.21|312.81|314.95|312.55|0
1654698240000|2022-06-08 14:24:00|314.82|312.42|315.08|312.68|315.08|312.68|314.69|312.29|0
1654698250000|2022-06-08 14:24:10|315.47|313.07|315.34|312.94|315.6|313.2|315.34|312.94|0
1654698260000|2022-06-08 14:24:20|315.21|312.81|314.95|312.55|315.21|312.81|314.95|312.55|0
1654698270000|2022-06-08 14:24:30|314.82|312.42|314.56|312.16|314.95|312.55|314.56|312.16|0
1654698280000|2022-06-08 14:24:40|314.43|312.03|314.05|311.65|314.63|312.23|314.05|311.65|0
1654698290000|2022-06-08 14:24:50|313.66|311.26|313.92|311.52|314.18|311.78|313.66|311.26|0
1654698300000|2022-06-08 14:25:00|314.56|312.16|315.08|312.68|315.08|312.68|314.43|312.03|0
1654698310000|2022-06-08 14:25:10|314.95|312.55|315.47|313.07|315.6|313.2|314.95|312.55|0
1654698320000|2022-06-08 14:25:20|315.34|312.94|315.21|312.81|315.34|312.94|314.82|312.42|0
1654698330000|2022-06-08 14:25:30|314.95|312.55|315.21|312.81|315.21|312.81|314.95|312.55|0
1654698340000|2022-06-08 14:25:40|314.95|312.55|315.08|312.68|315.08|312.68|314.95|312.55|0
1654698350000|2022-06-08 14:25:50|314.95|312.55|315.21|312.81|315.34|312.94|314.95|312.55|0
1654698360000|2022-06-08 14:26:00|315.08|312.68|315.08|312.68|315.08|312.68|314.82|312.42|0
1654698370000|2022-06-08 14:26:10|315.02|312.62|314.69|312.29|315.02|312.62|314.56|312.16|0
1654698380000|2022-06-08 14:26:20|314.95|312.55|315.21|312.81|315.21|312.81|314.95|312.55|0
1654698390000|2022-06-08 14:26:30|315.08|312.68|314.56|312.16|315.08|312.68|314.56|312.16|0
1654698400000|2022-06-08 14:26:40|314.43|312.03|314.95|312.55|314.95|312.55|314.43|312.03|0
1654698410000|2022-06-08 14:26:50|314.82|312.42|315.08|312.68|315.08|312.68|314.82|312.42|0
1654698420000|2022-06-08 14:27:00|314.69|312.29|314.43|312.03|314.82|312.42|314.43|312.03|0
1654698430000|2022-06-08 14:27:10|314.56|312.16|314.69|312.29|314.69|312.29|314.56|312.16|0
1654698440000|2022-06-08 14:27:20|314.43|312.03|314.3|311.9|314.56|312.16|314.3|311.9|0
1654698450000|2022-06-08 14:27:30|314.69|312.29|314.3|311.9|314.69|312.29|314.3|311.9|0
1654698460000|2022-06-08 14:27:40|314.69|312.29|315.08|312.68|315.08|312.68|314.69|312.29|0
1654698470000|2022-06-08 14:27:50|314.95|312.55|314.69|312.29|314.95|312.55|314.69|312.29|0
1654698480000|2022-06-08 14:28:00|314.56|312.16|314.43|312.03|314.56|312.16|314.43|312.03|0
1654698490000|2022-06-08 14:28:10|314.3|311.9|314.43|312.03|314.43|312.03|314.17|311.77|0
1654698500000|2022-06-08 14:28:20|314.3|311.9|314.3|311.9|314.43|312.03|314.3|311.9|0
1654698510000|2022-06-08 14:28:30|314.04|311.64|315.34|312.94|315.34|312.94|314.04|311.64|0
1654698520000|2022-06-08 14:28:40|315.08|312.68|314.69|312.29|315.08|312.68|314.69|312.29|0
1654698530000|2022-06-08 14:28:50|314.95|312.55|314.82|312.42|314.95|312.55|314.82|312.42|0
1654698540000|2022-06-08 14:29:00|315.21|312.81|314.95|312.55|315.21|312.81|314.95|312.55|0
1654698550000|2022-06-08 14:29:10|315.08|312.68|315.47|313.07|315.47|313.07|315.08|312.68|0
1654698560000|2022-06-08 14:29:20|315.34|312.94|315.86|313.46|315.86|313.46|315.34|312.94|0
1654698570000|2022-06-08 14:29:30|315.99|313.59|315.6|313.2|315.99|313.59|315.6|313.2|0
1654698580000|2022-06-08 14:29:40|315.86|313.46|316.64|314.24|316.64|314.24|315.86|313.46|0
1654698590000|2022-06-08 14:29:50|316.51|314.11|316.9|314.5|316.9|314.5|316.51|314.11|0
1654698600000|2022-06-08 14:30:00|316.84|314.44|317.69|315.29|317.69|315.29|316.84|314.44|0
1654698610000|2022-06-08 14:30:10|317.95|315.55|316.77|314.37|317.95|315.55|316.77|314.37|0
1654698620000|2022-06-08 14:30:20|317.03|314.63|317.03|314.63|317.03|314.63|316.77|314.37|0
1654698630000|2022-06-08 14:30:30|316.64|314.24|315.73|313.33|316.64|314.24|315.6|313.2|0
1654698640000|2022-06-08 14:30:40|315.6|313.2|315.47|313.07|315.86|313.46|315.34|312.94|0
1654698650000|2022-06-08 14:30:50|315.21|312.81|315.21|312.81|315.34|312.94|315.21|312.81|0
1654698660000|2022-06-08 14:31:00|314.69|312.29|314.82|312.42|314.82|312.42|314.3|311.9|0
1654698670000|2022-06-08 14:31:10|315.08|312.68|314.95|312.55|315.6|313.2|314.95|312.55|0
1654698680000|2022-06-08 14:31:20|314.82|312.42|314.56|312.16|314.82|312.42|314.56|312.16|0
1654698690000|2022-06-08 14:31:30|314.82|312.42|314.56|312.16|314.82|312.42|314.43|312.03|0
1654698700000|2022-06-08 14:31:40|314.69|312.29|314.43|312.03|314.69|312.29|314.17|311.77|0
1654698710000|2022-06-08 14:31:50|314.69|312.29|314.5|312.1|314.69|312.29|314.5|312.1|0
1654698720000|2022-06-08 14:32:00|314.43|312.03|314.82|312.42|314.82|312.42|314.43|312.03|0
1654698730000|2022-06-08 14:32:10|314.69|312.29|315.08|312.68|315.08|312.68|314.69|312.29|0
1654698740000|2022-06-08 14:32:20|315.47|313.07|315.34|312.94|315.47|313.07|315.21|312.81|0
1654698750000|2022-06-08 14:32:30|315.6|313.2|315.34|312.94|315.6|313.2|315.08|312.68|0
1654698760000|2022-06-08 14:32:40|315.08|312.68|314.69|312.29|315.08|312.68|314.69|312.29|0
1654698770000|2022-06-08 14:32:50|314.56|312.16|314.56|312.16|314.56|312.16|314.3|311.9|0
1654698780000|2022-06-08 14:33:00|314.43|312.03|314.43|312.03|314.43|312.03|314.43|312.03|0
1654698790000|2022-06-08 14:33:10|314.3|311.9|314.3|311.9|314.3|311.9|314.04|311.64|0
1654698800000|2022-06-08 14:33:20|314.56|312.16|314.43|312.03|314.69|312.29|314.43|312.03|0
1654698810000|2022-06-08 14:33:30|314.17|311.77|314.17|311.77|314.3|311.9|314.04|311.64|0
1654698820000|2022-06-08 14:33:40|314.04|311.64|314.56|312.16|314.69|312.29|314.04|311.64|0
1654698830000|2022-06-08 14:33:50|314.69|312.29|314.56|312.16|314.69|312.29|314.43|312.03|0
1654698840000|2022-06-08 14:34:00|314.69|312.29|314.56|312.16|314.69|312.29|314.43|312.03|0
1654698850000|2022-06-08 14:34:10|314.69|312.29|313.39|310.99|314.69|312.29|313.39|310.99|0
1654698860000|2022-06-08 14:34:20|313.46|311.06|313.13|310.73|313.46|311.06|313.13|310.73|0
1654698870000|2022-06-08 14:34:30|313.26|310.86|312.88|310.48|313.26|310.86|312.88|310.48|0
1654698880000|2022-06-08 14:34:40|313.13|310.73|313.91|311.51|313.91|311.51|313.13|310.73|0
1654698890000|2022-06-08 14:34:50|313.52|311.12|313.65|311.25|313.65|311.25|313.52|311.12|0
1654698900000|2022-06-08 14:35:00|313.52|311.12|313.78|311.38|313.78|311.38|313.39|310.99|0
1654698910000|2022-06-08 14:35:10|313.26|310.86|313.39|310.99|313.52|311.12|313.26|310.86|0
1654698920000|2022-06-08 14:35:20|313.65|311.25|313.26|310.86|313.65|311.25|313.26|310.86|0
1654698930000|2022-06-08 14:35:30|313.39|310.99|313.13|310.73|313.39|310.99|313.13|310.73|0
1654698940000|2022-06-08 14:35:40|313.26|310.86|313.39|310.99|313.39|310.99|313|310.6|0
1654698950000|2022-06-08 14:35:50|313|310.6|313.13|310.73|313.13|310.73|313|310.6|0
1654698960000|2022-06-08 14:36:00|313|310.6|312.1|309.7|313|310.6|312.1|309.7|0
1654698970000|2022-06-08 14:36:10|312.23|309.83|311.84|309.44|312.23|309.83|311.84|309.44|0
1654698980000|2022-06-08 14:36:20|312.1|309.7|312.49|310.09|312.49|310.09|312.1|309.7|0
1654698990000|2022-06-08 14:36:30|312.36|309.96|312.49|310.09|312.49|310.09|312.1|309.7|0
1654699000000|2022-06-08 14:36:40|312.36|309.96|312.23|309.83|312.36|309.96|312.1|309.7|0
1654699010000|2022-06-08 14:36:50|312.36|309.96|312.36|309.96|312.36|309.96|312.36|309.96|0
1654699020000|2022-06-08 14:37:00|312.23|309.83|311.97|309.57|312.23|309.83|311.97|309.57|0
1654699030000|2022-06-08 14:37:10|312.49|310.09|313.52|311.12|313.52|311.12|312.49|310.09|0
1654699040000|2022-06-08 14:37:20|313.13|310.73|313.39|310.99|313.39|310.99|313|310.6|0
1654699050000|2022-06-08 14:37:30|314.3|311.9|314.69|312.29|314.69|312.29|314.3|311.9|0
1654699060000|2022-06-08 14:37:40|314.43|312.03|313.65|311.25|314.43|312.03|313.65|311.25|0
1654699070000|2022-06-08 14:37:50|313.52|311.12|314.3|311.9|314.3|311.9|313.52|311.12|0
1654699080000|2022-06-08 14:38:00|314.17|311.77|314.43|312.03|314.43|312.03|313.91|311.51|0
1654699090000|2022-06-08 14:38:10|314.37|311.97|314.17|311.77|314.37|311.97|314.17|311.77|0
1654699100000|2022-06-08 14:38:20|314.43|312.03|314.04|311.64|314.43|312.03|313.91|311.51|0
1654699110000|2022-06-08 14:38:30|313.91|311.51|313.78|311.38|314.04|311.64|313.78|311.38|0
1654699120000|2022-06-08 14:38:40|314.04|311.64|313.78|311.38|314.04|311.64|313.78|311.38|0
1654699130000|2022-06-08 14:38:50|313.52|311.12|313.52|311.12|313.52|311.12|313.52|311.12|0
1654699140000|2022-06-08 14:39:00|313.91|311.51|314.04|311.64|314.17|311.77|313.91|311.51|0
1654699150000|2022-06-08 14:39:10|313.78|311.38|313.91|311.51|314.3|311.9|313.78|311.38|0
1654699160000|2022-06-08 14:39:20|313.78|311.38|314.3|311.9|314.3|311.9|313.78|311.38|0
1654699170000|2022-06-08 14:39:30|314.17|311.77|314.56|312.16|314.56|312.16|314.17|311.77|0
1654699180000|2022-06-08 14:39:40|314.17|311.77|314.17|311.77|314.24|311.84|314.17|311.77|0
1654699190000|2022-06-08 14:39:50|314.3|311.9|314.3|311.9|314.43|312.03|314.3|311.9|0
1654699200000|2022-06-08 14:40:00|314.17|311.77|314.43|312.03|314.43|312.03|314.17|311.77|0
1654699210000|2022-06-08 14:40:10|314.04|311.64|314.43|312.03|314.56|312.16|314.04|311.64|0
1654699220000|2022-06-08 14:40:20|314.3|311.9|313.91|311.51|314.3|311.9|313.91|311.51|0
1654699230000|2022-06-08 14:40:30|314.17|311.77|313.78|311.38|314.17|311.77|313.78|311.38|0
1654699240000|2022-06-08 14:40:40|313.91|311.51|313.65|311.25|314.3|311.9|313.65|311.25|0
1654699250000|2022-06-08 14:40:50|313.33|310.93|313.52|311.12|313.52|311.12|313.33|310.93|0
1654699260000|2022-06-08 14:41:00|313.13|310.73|313|310.6|313.13|310.73|313|310.6|0
1654699270000|2022-06-08 14:41:10|313.13|310.73|313.13|310.73|313.13|310.73|313.13|310.73|0
1654699280000|2022-06-08 14:41:20|312.87|310.47|312.74|310.34|312.87|310.47|312.74|310.34|0
1654699290000|2022-06-08 14:41:30|313|310.6|313|310.6|313|310.6|312.87|310.47|0
1654699300000|2022-06-08 14:41:40|312.87|310.47|312.74|310.34|312.87|310.47|312.74|310.34|0
1654699310000|2022-06-08 14:41:50|312.61|310.21|313|310.6|313|310.6|312.48|310.08|0
1654699320000|2022-06-08 14:42:00|313.13|310.73|313.26|310.86|313.52|311.12|313.13|310.73|0
1654699330000|2022-06-08 14:42:10|313.39|310.99|313.78|311.38|313.78|311.38|313.39|310.99|0
1654699340000|2022-06-08 14:42:20|314.04|311.64|314.43|312.03|314.43|312.03|314.04|311.64|0
1654699350000|2022-06-08 14:42:30|314.17|311.77|314.69|312.29|314.69|312.29|314.17|311.77|0
1654699360000|2022-06-08 14:42:40|314.82|312.42|315.33|312.93|315.33|312.93|314.82|312.42|0
1654699370000|2022-06-08 14:42:50|315.46|313.06|315.59|313.19|315.72|313.32|315.46|313.06|0
1654699380000|2022-06-08 14:43:00|315.46|313.06|315.2|312.8|315.46|313.06|314.82|312.42|0
1654699390000|2022-06-08 14:43:10|315.46|313.06|317.29|314.89|317.29|314.89|315.46|313.06|0
1654699400000|2022-06-08 14:43:20|317.42|315.02|317.42|315.02|317.42|315.02|317.03|314.63|0
1654699410000|2022-06-08 14:43:30|317.16|314.76|318.33|315.93|318.33|315.93|317.16|314.76|0
1654699420000|2022-06-08 14:43:40|318.46|316.06|318.02|315.62|318.86|316.46|317.76|315.36|0
1654699430000|2022-06-08 14:43:50|318.28|315.88|317.89|315.49|318.28|315.88|317.89|315.49|0
1654699440000|2022-06-08 14:44:00|317.36|314.96|316.97|314.57|317.36|314.96|316.58|314.18|0
1654699450000|2022-06-08 14:44:10|317.23|314.83|316.38|313.98|317.43|315.03|316.38|313.98|0
1654699460000|2022-06-08 14:44:20|316.45|314.05|315.79|313.39|316.45|314.05|315.79|313.39|0
1654699470000|2022-06-08 14:44:30|315.66|313.26|315.53|313.13|315.66|313.26|315.27|312.87|0
1654699480000|2022-06-08 14:44:40|315.4|313|315.27|312.87|315.53|313.13|315.27|312.87|0
1654699490000|2022-06-08 14:44:50|315.66|313.26|315.92|313.52|315.92|313.52|315.53|313.13|0
1654699500000|2022-06-08 14:45:00|315.79|313.39|315.14|312.74|315.79|313.39|315.14|312.74|0
1654699510000|2022-06-08 14:45:10|315.27|312.87|315.4|313|315.4|313|315.01|312.61|0
1654699520000|2022-06-08 14:45:20|315.27|312.87|315.01|312.61|315.27|312.87|315.01|312.61|0
1654699530000|2022-06-08 14:45:30|315.14|312.74|314.75|312.35|315.14|312.74|314.75|312.35|0
1654699540000|2022-06-08 14:45:40|314.62|312.22|314.1|311.7|314.62|312.22|314.1|311.7|0
1654699550000|2022-06-08 14:45:50|313.97|311.57|314.1|311.7|314.23|311.83|313.97|311.57|0
1654699560000|2022-06-08 14:46:00|313.91|311.51|313.97|311.57|314.1|311.7|313.91|311.51|0
1654699570000|2022-06-08 14:46:10|313.71|311.31|313.71|311.31|314.1|311.7|313.71|311.31|0
1654699580000|2022-06-08 14:46:20|313.58|311.18|313.58|311.18|313.58|311.18|313.45|311.05|0
1654699590000|2022-06-08 14:46:30|313.84|311.44|313.97|311.57|313.97|311.57|313.71|311.31|0
1654699600000|2022-06-08 14:46:40|314.1|311.7|314.23|311.83|314.36|311.96|314.1|311.7|0
1654699610000|2022-06-08 14:46:50|313.84|311.44|313.58|311.18|313.84|311.44|313.58|311.18|0
1654699620000|2022-06-08 14:47:00|313.32|310.92|313.32|310.92|313.32|310.92|313.19|310.79|0
1654699630000|2022-06-08 14:47:10|313.84|311.44|313.71|311.31|314.1|311.7|313.71|311.31|0
1654699640000|2022-06-08 14:47:20|313.32|310.92|313.19|310.79|313.58|311.18|313.19|310.79|0
1654699650000|2022-06-08 14:47:30|313.32|310.92|313.58|311.18|313.58|311.18|313.32|310.92|0
1654699660000|2022-06-08 14:47:40|313.71|311.31|313.71|311.31|313.84|311.44|313.58|311.18|0
1654699670000|2022-06-08 14:47:50|313.45|311.05|313.45|311.05|313.45|311.05|313.19|310.79|0
1654699680000|2022-06-08 14:48:00|313.65|311.25|314.1|311.7|314.1|311.7|313.65|311.25|0
1654699690000|2022-06-08 14:48:10|314.23|311.83|314.75|312.35|314.75|312.35|314.1|311.7|0
1654699700000|2022-06-08 14:48:20|314.88|312.48|314.75|312.35|315.14|312.74|314.75|312.35|0
1654699710000|2022-06-08 14:48:30|314.49|312.09|314.36|311.96|314.49|312.09|314.23|311.83|0
1654699720000|2022-06-08 14:48:40|314.62|312.22|313.97|311.57|314.62|312.22|313.97|311.57|0
1654699730000|2022-06-08 14:48:50|313.84|311.44|314.04|311.64|314.04|311.64|313.71|311.31|0
1654699740000|2022-06-08 14:49:00|313.78|311.38|314.88|312.48|314.88|312.48|313.78|311.38|0
1654699750000|2022-06-08 14:49:10|314.62|312.22|314.1|311.7|314.62|312.22|313.97|311.57|0
1654699760000|2022-06-08 14:49:20|314.23|311.83|314.1|311.7|314.49|312.09|314.1|311.7|0
1654699770000|2022-06-08 14:49:30|313.97|311.57|313.84|311.44|313.97|311.57|313.84|311.44|0
1654699780000|2022-06-08 14:49:40|314.1|311.7|314.49|312.09|314.49|312.09|313.97|311.57|0
1654699790000|2022-06-08 14:49:50|314.56|312.16|314.23|311.83|314.56|312.16|314.17|311.77|0
1654699800000|2022-06-08 14:50:00|313.97|311.57|313.84|311.44|314.23|311.83|313.84|311.44|0
1654699810000|2022-06-08 14:50:10|313.71|311.31|313.58|311.18|313.71|311.31|313.58|311.18|0
1654699820000|2022-06-08 14:50:20|313.45|311.05|313.19|310.79|313.58|311.18|313.19|310.79|0
1654699830000|2022-06-08 14:50:30|313.06|310.66|313.32|310.92|313.32|310.92|312.93|310.53|0
1654699840000|2022-06-08 14:50:40|314.1|311.7|314.1|311.7|314.1|311.7|314.03|311.63|0
1654699850000|2022-06-08 14:50:50|314.23|311.83|314.23|311.83|314.23|311.83|314.03|311.63|0
1654699860000|2022-06-08 14:51:00|314.1|311.7|314.1|311.7|314.1|311.7|313.71|311.31|0
1654699870000|2022-06-08 14:51:10|314.23|311.83|314.75|312.35|314.75|312.35|314.23|311.83|0
1654699880000|2022-06-08 14:51:20|315.27|312.87|314.62|312.22|315.27|312.87|314.62|312.22|0
1654699890000|2022-06-08 14:51:30|314.95|312.55|314.23|311.83|314.95|312.55|314.23|311.83|0
1654699900000|2022-06-08 14:51:40|314.68|312.28|314.75|312.35|314.75|312.35|314.62|312.22|0
1654699910000|2022-06-08 14:51:50|315.14|312.74|314.49|312.09|315.27|312.87|314.49|312.09|0
1654699920000|2022-06-08 14:52:00|314.36|311.96|314.95|312.55|314.95|312.55|314.36|311.96|0
1654699930000|2022-06-08 14:52:10|315.27|312.87|314.49|312.09|315.27|312.87|314.49|312.09|0
1654699940000|2022-06-08 14:52:20|314.23|311.83|314.36|311.96|314.36|311.96|314.23|311.83|0
1654699950000|2022-06-08 14:52:30|314.49|312.09|314.49|312.09|314.81|312.41|314.49|312.09|0
1654699960000|2022-06-08 14:52:40|314.62|312.22|314.49|312.09|314.62|312.22|314.36|311.96|0
1654699970000|2022-06-08 14:52:50|314.23|311.83|313.97|311.57|314.23|311.83|313.97|311.57|0
1654699980000|2022-06-08 14:53:00|313.84|311.44|313.71|311.31|313.84|311.44|313.45|311.05|0
1654699990000|2022-06-08 14:53:10|313.58|311.18|313.84|311.44|313.84|311.44|313.58|311.18|0
1654700000000|2022-06-08 14:53:20|314.23|311.83|314.62|312.22|314.62|312.22|314.1|311.7|0
1654700010000|2022-06-08 14:53:30|314.75|312.35|314.62|312.22|314.88|312.48|314.36|311.96|0
1654700020000|2022-06-08 14:53:40|314.49|312.09|314.36|311.96|314.49|312.09|314.36|311.96|0
1654700030000|2022-06-08 14:53:50|314.62|312.22|314.23|311.83|314.75|312.35|314.23|311.83|0
1654700040000|2022-06-08 14:54:00|314.36|311.96|314.36|311.96|314.49|312.09|314.36|311.96|0
1654700050000|2022-06-08 14:54:10|314.1|311.7|314.1|311.7|314.1|311.7|314.1|311.7|0
1654700060000|2022-06-08 14:54:20|313.97|311.57|314.23|311.83|314.23|311.83|313.84|311.44|0
1654700070000|2022-06-08 14:54:30|314.1|311.7|313.84|311.44|314.1|311.7|313.71|311.31|0
1654700080000|2022-06-08 14:54:40|313.58|311.18|313.84|311.44|313.84|311.44|313.58|311.18|0
1654700090000|2022-06-08 14:54:50|313.97|311.57|314.23|311.83|314.23|311.83|313.71|311.31|0
1654700100000|2022-06-08 14:55:00|314.49|312.09|314.62|312.22|314.62|312.22|314.23|311.83|0
1654700110000|2022-06-08 14:55:10|314.23|311.83|314.62|312.22|314.62|312.22|314.23|311.83|0
1654700120000|2022-06-08 14:55:20|314.49|312.09|314.36|311.96|314.49|312.09|314.22|311.82|0
1654700130000|2022-06-08 14:55:30|314.49|312.09|315.27|312.87|315.27|312.87|314.49|312.09|0
1654700140000|2022-06-08 14:55:40|314.75|312.35|314.81|312.41|314.81|312.41|314.75|312.35|0
1654700150000|2022-06-08 14:55:50|315.14|312.74|315.01|312.61|315.27|312.87|315.01|312.61|0
1654700160000|2022-06-08 14:56:00|315.27|312.87|316.31|313.91|316.31|313.91|315.27|312.87|0
1654700170000|2022-06-08 14:56:10|315.92|313.52|315.66|313.26|315.92|313.52|315.53|313.13|0
1654700180000|2022-06-08 14:56:20|315.92|313.52|316.25|313.85|316.25|313.85|315.92|313.52|0
1654700190000|2022-06-08 14:56:30|316.57|314.17|316.57|314.17|316.7|314.3|316.57|314.17|0
1654700200000|2022-06-08 14:56:40|316.51|314.11|316.44|314.04|316.51|314.11|316.31|313.91|0
1654700210000|2022-06-08 14:56:50|316.64|314.24|316.83|314.43|316.96|314.56|316.64|314.24|0
1654700220000|2022-06-08 14:57:00|316.44|314.04|316.18|313.78|316.44|314.04|316.18|313.78|0
1654700230000|2022-06-08 14:57:10|315.79|313.39|315.86|313.46|315.92|313.52|315.79|313.39|0
1654700240000|2022-06-08 14:57:20|316.18|313.78|316.05|313.65|316.51|314.11|316.05|313.65|0
1654700250000|2022-06-08 14:57:30|315.92|313.52|315.66|313.26|315.92|313.52|315.66|313.26|0
1654700260000|2022-06-08 14:57:40|315.72|313.32|315.72|313.32|316.05|313.65|315.72|313.32|0
1654700270000|2022-06-08 14:57:50|316.05|313.65|316.31|313.91|316.57|314.17|316.05|313.65|0
1654700280000|2022-06-08 14:58:00|315.92|313.52|315.79|313.39|316.12|313.72|315.79|313.39|0
1654700290000|2022-06-08 14:58:10|315.4|313|315.79|313.39|315.79|313.39|315.27|312.87|0
1654700300000|2022-06-08 14:58:20|315.92|313.52|316.83|314.43|316.83|314.43|315.92|313.52|0
1654700310000|2022-06-08 14:58:30|316.7|314.3|317.62|315.22|317.62|315.22|316.7|314.3|0
1654700320000|2022-06-08 14:58:40|317.22|314.82|316.96|314.56|317.49|315.09|316.96|314.56|0
1654700330000|2022-06-08 14:58:50|316.83|314.43|318.14|315.74|318.14|315.74|316.83|314.43|0
1654700340000|2022-06-08 14:59:00|318.01|315.61|317.62|315.22|318.4|316|317.62|315.22|0
1654700350000|2022-06-08 14:59:10|318.01|315.61|318.27|315.87|318.54|316.14|318.01|315.61|0
1654700360000|2022-06-08 14:59:20|318.4|316|318.4|316|318.54|316.14|318.4|316|0
1654700370000|2022-06-08 14:59:30|318.27|315.87|318.67|316.27|318.67|316.27|318.27|315.87|0
1654700380000|2022-06-08 14:59:40|318.4|316|317.75|315.35|318.4|316|317.75|315.35|0
1654700390000|2022-06-08 14:59:50|317.82|315.42|317.22|314.82|317.82|315.42|317.22|314.82|0
1654700400000|2022-06-08 15:00:00|316.96|314.56|317.62|315.22|317.62|315.22|316.96|314.56|0
1654700410000|2022-06-08 15:00:10|317.22|314.82|317.09|314.69|317.22|314.82|316.96|314.56|0
1654700420000|2022-06-08 15:00:20|317.62|315.22|316.96|314.56|317.62|315.22|316.96|314.56|0
1654700430000|2022-06-08 15:00:30|316.83|314.43|317.09|314.69|317.09|314.69|316.57|314.17|0
1654700440000|2022-06-08 15:00:40|317.22|314.82|316.83|314.43|317.22|314.82|316.83|314.43|0
1654700450000|2022-06-08 15:00:50|316.96|314.56|317.09|314.69|317.09|314.69|316.83|314.43|0
1654700460000|2022-06-08 15:01:00|317.16|314.76|317.29|314.89|317.29|314.89|317.09|314.69|0
1654700470000|2022-06-08 15:01:10|317.49|315.09|318.01|315.61|318.01|315.61|317.49|315.09|0
1654700480000|2022-06-08 15:01:20|318.14|315.74|318.14|315.74|318.27|315.87|318.14|315.74|0
1654700490000|2022-06-08 15:01:30|318.53|316.13|318.8|316.4|318.93|316.53|318.53|316.13|0
1654700500000|2022-06-08 15:01:40|318.93|316.53|318.93|316.53|319.19|316.79|318.93|316.53|0
1654700510000|2022-06-08 15:01:50|318.8|316.4|317.88|315.48|318.8|316.4|317.88|315.48|0
1654700520000|2022-06-08 15:02:00|317.75|315.35|317.82|315.42|318.01|315.61|317.75|315.35|0
1654700530000|2022-06-08 15:02:10|317.88|315.48|317.22|314.82|318.01|315.61|317.22|314.82|0
1654700540000|2022-06-08 15:02:20|317.09|314.69|317.09|314.69|317.22|314.82|317.09|314.69|0
1654700550000|2022-06-08 15:02:30|317.22|314.82|316.9|314.5|317.35|314.95|316.9|314.5|0
1654700560000|2022-06-08 15:02:40|317.09|314.69|317.75|315.35|317.75|315.35|317.09|314.69|0
1654700570000|2022-06-08 15:02:50|317.88|315.48|318.01|315.61|318.01|315.61|317.75|315.35|0
1654700580000|2022-06-08 15:03:00|318.4|316|318.8|316.4|318.8|316.4|318.4|316|0
1654700590000|2022-06-08 15:03:10|318.66|316.26|317.75|315.35|318.66|316.26|317.75|315.35|0
1654700600000|2022-06-08 15:03:20|318.14|315.74|318.53|316.13|318.53|316.13|318.14|315.74|0
1654700610000|2022-06-08 15:03:30|318.14|315.74|318.4|316|318.4|316|318.14|315.74|0
1654700620000|2022-06-08 15:03:40|318.27|315.87|318.8|316.4|318.8|316.4|318.27|315.87|0
1654700630000|2022-06-08 15:03:50|318.66|316.26|318.8|316.4|319.06|316.66|318.66|316.26|0
1654700640000|2022-06-08 15:04:00|318.66|316.26|318.66|316.26|318.66|316.26|318.4|316|0
1654700650000|2022-06-08 15:04:10|318.93|316.53|319.19|316.79|319.32|316.92|318.93|316.53|0
1654700660000|2022-06-08 15:04:20|318.8|316.4|318.27|315.87|318.8|316.4|318.27|315.87|0
1654700670000|2022-06-08 15:04:30|318.14|315.74|317.48|315.08|318.14|315.74|317.48|315.08|0
1654700680000|2022-06-08 15:04:40|317.61|315.21|317.88|315.48|317.88|315.48|317.61|315.21|0
1654700690000|2022-06-08 15:04:50|318.14|315.74|318.01|315.61|318.27|315.87|318.01|315.61|0
1654700700000|2022-06-08 15:05:00|318.27|315.87|318.01|315.61|318.27|315.87|317.88|315.48|0
1654700710000|2022-06-08 15:05:10|317.88|315.48|317.61|315.21|317.88|315.48|317.61|315.21|0
1654700720000|2022-06-08 15:05:20|317.75|315.35|317.22|314.82|317.75|315.35|317.22|314.82|0
1654700730000|2022-06-08 15:05:30|317.35|314.95|317.22|314.82|317.35|314.95|317.22|314.82|0
1654700740000|2022-06-08 15:05:40|316.96|314.56|316.83|314.43|316.96|314.56|316.7|314.3|0
1654700750000|2022-06-08 15:05:50|317.35|314.95|317.48|315.08|317.88|315.48|317.22|314.82|0
1654700760000|2022-06-08 15:06:00|317.09|314.69|316.7|314.3|317.09|314.69|316.7|314.3|0
1654700770000|2022-06-08 15:06:10|316.31|313.91|316.83|314.43|316.83|314.43|316.31|313.91|0
1654700780000|2022-06-08 15:06:20|316.7|314.3|317.22|314.82|317.22|314.82|316.7|314.3|0
1654700790000|2022-06-08 15:06:30|317.35|314.95|317.22|314.82|317.48|315.08|317.22|314.82|0
1654700800000|2022-06-08 15:06:40|317.09|314.69|316.96|314.56|317.09|314.69|316.83|314.43|0
1654700810000|2022-06-08 15:06:50|317.48|315.08|317.61|315.21|317.61|315.21|317.48|315.08|0
1654700820000|2022-06-08 15:07:00|317.48|315.08|317.22|314.82|317.74|315.34|317.22|314.82|0
1654700830000|2022-06-08 15:07:10|317.61|315.21|317.61|315.21|317.61|315.21|317.48|315.08|0
1654700840000|2022-06-08 15:07:20|317.48|315.08|317.88|315.48|317.88|315.48|317.48|315.08|0
1654700850000|2022-06-08 15:07:30|317.61|315.21|317.48|315.08|317.74|315.34|317.48|315.08|0
1654700860000|2022-06-08 15:07:40|317.35|314.95|316.96|314.56|317.35|314.95|316.96|314.56|0
1654700870000|2022-06-08 15:07:50|317.22|314.82|317.22|314.82|317.22|314.82|317.22|314.82|0
1654700880000|2022-06-08 15:08:00|317.09|314.69|316.96|314.56|317.09|314.69|316.96|314.56|0
1654700890000|2022-06-08 15:08:10|317.09|314.69|317.09|314.69|317.09|314.69|317.09|314.69|0
1654700900000|2022-06-08 15:08:20|317.22|314.82|317.09|314.69|317.22|314.82|317.09|314.69|0
1654700910000|2022-06-08 15:08:30|316.96|314.56|316.96|314.56|316.96|314.56|316.7|314.3|0
1654700920000|2022-06-08 15:08:40|317.35|314.95|317.22|314.82|317.35|314.95|317.22|314.82|0
1654700930000|2022-06-08 15:08:50|317.09|314.69|317.61|315.21|317.74|315.34|317.09|314.69|0
1654700940000|2022-06-08 15:09:00|317.87|315.47|317.61|315.21|318.01|315.61|317.61|315.21|0
1654700950000|2022-06-08 15:09:10|317.48|315.08|316.96|314.56|317.61|315.21|316.96|314.56|0
1654700960000|2022-06-08 15:09:20|317.09|314.69|316.83|314.43|317.09|314.69|316.83|314.43|0
1654700970000|2022-06-08 15:09:30|316.57|314.17|316.83|314.43|317.09|314.69|316.57|314.17|0
1654700980000|2022-06-08 15:09:40|316.96|314.56|317.29|314.89|317.29|314.89|316.83|314.43|0
1654700990000|2022-06-08 15:09:50|316.96|314.56|316.7|314.3|316.96|314.56|316.7|314.3|0
1654701000000|2022-06-08 15:10:00|316.57|314.17|317.35|314.95|317.35|314.95|316.57|314.17|0
1654701010000|2022-06-08 15:10:10|317.22|314.82|317.35|314.95|317.61|315.21|316.96|314.56|0
1654701020000|2022-06-08 15:10:20|317.09|314.69|316.83|314.43|317.09|314.69|316.7|314.3|0
1654701030000|2022-06-08 15:10:30|316.96|314.56|316.56|314.16|316.96|314.56|316.56|314.16|0
1654701040000|2022-06-08 15:10:40|316.3|313.9|315.78|313.38|316.3|313.9|315.78|313.38|0
1654701050000|2022-06-08 15:10:50|316.17|313.77|315.91|313.51|316.17|313.77|315.91|313.51|0
1654701060000|2022-06-08 15:11:00|315.78|313.38|315.26|312.86|315.78|313.38|315.26|312.86|0
1654701070000|2022-06-08 15:11:10|315.13|312.73|314.74|312.34|315.26|312.86|314.74|312.34|0
1654701080000|2022-06-08 15:11:20|314.87|312.47|314.61|312.21|315|312.6|314.61|312.21|0
1654701090000|2022-06-08 15:11:30|314.74|312.34|314.74|312.34|314.87|312.47|314.74|312.34|0
1654701100000|2022-06-08 15:11:40|314.87|312.47|314.87|312.47|315|312.6|314.87|312.47|0
1654701110000|2022-06-08 15:11:50|314.74|312.34|314.74|312.34|314.87|312.47|314.74|312.34|0
1654701120000|2022-06-08 15:12:00|315.13|312.73|315.13|312.73|315.26|312.86|315.13|312.73|0
1654701130000|2022-06-08 15:12:10|315|312.6|315.39|312.99|315.39|312.99|315|312.6|0
1654701140000|2022-06-08 15:12:20|315.26|312.86|315.13|312.73|315.26|312.86|315|312.6|0
1654701150000|2022-06-08 15:12:30|315.26|312.86|314.87|312.47|315.26|312.86|314.74|312.34|0
1654701160000|2022-06-08 15:12:40|314.74|312.34|314.61|312.21|314.74|312.34|314.61|312.21|0
1654701170000|2022-06-08 15:12:50|314.48|312.08|314.35|311.95|314.48|312.08|314.35|311.95|0
1654701180000|2022-06-08 15:13:00|314.48|312.08|314.74|312.34|314.87|312.47|314.48|312.08|0
1654701190000|2022-06-08 15:13:10|314.61|312.21|314.61|312.21|314.61|312.21|314.61|312.21|0
1654701200000|2022-06-08 15:13:20|314.74|312.34|314.48|312.08|314.74|312.34|314.48|312.08|0
1654701210000|2022-06-08 15:13:30|314.35|311.95|314.35|311.95|314.61|312.21|314.35|311.95|0
1654701220000|2022-06-08 15:13:40|314.22|311.82|314.22|311.82|314.35|311.95|314.22|311.82|0
1654701230000|2022-06-08 15:13:50|314.09|311.69|313.96|311.56|314.09|311.69|313.96|311.56|0
1654701240000|2022-06-08 15:14:00|314.09|311.69|314.22|311.82|314.22|311.82|314.09|311.69|0
1654701250000|2022-06-08 15:14:10|314.09|311.69|313.96|311.56|314.35|311.95|313.96|311.56|0
1654701260000|2022-06-08 15:14:20|313.83|311.43|313.7|311.3|313.83|311.43|313.7|311.3|0
1654701270000|2022-06-08 15:14:30|313.57|311.17|313.7|311.3|313.7|311.3|313.44|311.04|0
1654701280000|2022-06-08 15:14:40|313.83|311.43|313.31|310.91|313.83|311.43|313.31|310.91|0
1654701290000|2022-06-08 15:14:50|313.18|310.78|313.31|310.91|313.44|311.04|313.18|310.78|0
1654701300000|2022-06-08 15:15:00|312.66|310.26|312.92|310.52|312.92|310.52|312.66|310.26|0
1654701310000|2022-06-08 15:15:10|313.05|310.65|313.44|311.04|313.44|311.04|313.05|310.65|0
1654701320000|2022-06-08 15:15:20|313.57|311.17|313.18|310.78|313.57|311.17|313.05|310.65|0
1654701330000|2022-06-08 15:15:30|313.44|311.04|313.57|311.17|313.57|311.17|313.31|310.91|0
1654701340000|2022-06-08 15:15:40|313.7|311.3|313.57|311.17|313.7|311.3|313.57|311.17|0
1654701350000|2022-06-08 15:15:50|313.7|311.3|313.96|311.56|313.96|311.56|313.7|311.3|0
1654701360000|2022-06-08 15:16:00|313.76|311.36|313.95|311.55|313.95|311.55|313.76|311.36|0
1654701370000|2022-06-08 15:16:10|313.57|311.17|312.66|310.26|313.57|311.17|312.66|310.26|0
1654701380000|2022-06-08 15:16:20|312.53|310.13|312.4|310|312.66|310.26|312.4|310|0
1654701390000|2022-06-08 15:16:30|312.14|309.74|312.53|310.13|312.53|310.13|312.14|309.74|0
1654701400000|2022-06-08 15:16:40|312.66|310.26|312.4|310|312.66|310.26|312.4|310|0
1654701410000|2022-06-08 15:16:50|312.53|310.13|312.01|309.61|312.53|310.13|312.01|309.61|0
1654701420000|2022-06-08 15:17:00|311.88|309.48|311.75|309.35|311.88|309.48|311.75|309.35|0
1654701430000|2022-06-08 15:17:10|311.62|309.22|311.62|309.22|311.62|309.22|311.49|309.09|0
1654701440000|2022-06-08 15:17:20|311.49|309.09|311.36|308.96|311.49|309.09|311.23|308.83|0
1654701450000|2022-06-08 15:17:30|310.97|308.57|310.97|308.57|310.97|308.57|310.85|308.45|0
1654701460000|2022-06-08 15:17:40|310.85|308.45|310.72|308.32|310.85|308.45|310.72|308.32|0
1654701470000|2022-06-08 15:17:50|310.59|308.19|310.07|307.67|310.59|308.19|310.07|307.67|0
1654701480000|2022-06-08 15:18:00|310.2|307.8|309.81|307.41|310.2|307.8|309.81|307.41|0
1654701490000|2022-06-08 15:18:10|309.94|307.54|309.94|307.54|309.94|307.54|309.69|307.29|0
1654701500000|2022-06-08 15:18:20|309.56|307.16|311.34|308.94|311.47|309.07|309.56|307.16|0
1654701510000|2022-06-08 15:18:30|310.01|307.61|309.07|306.67|310.27|307.87|309.07|306.67|0
1654701520000|2022-06-08 15:18:40|309.2|306.8|309.45|307.05|309.45|307.05|309.2|306.8|0
1654701530000|2022-06-08 15:18:50|309.58|307.18|309.58|307.18|309.58|307.18|309.33|306.93|0
1654701540000|2022-06-08 15:19:00|309.84|307.44|309.45|307.05|309.84|307.44|309.45|307.05|0
1654701550000|2022-06-08 15:19:10|309.58|307.18|309.58|307.18|309.58|307.18|309.58|307.18|0
1654701560000|2022-06-08 15:19:20|309.45|307.05|309.2|306.8|309.45|307.05|309.2|306.8|0
1654701570000|2022-06-08 15:19:30|309.33|306.93|309.2|306.8|309.45|307.05|309.2|306.8|0
1654701580000|2022-06-08 15:19:40|309.33|306.93|309.45|307.05|309.45|307.05|309.2|306.8|0
1654701590000|2022-06-08 15:19:50|309.71|307.31|309.97|307.57|309.97|307.57|309.71|307.31|0
1654701600000|2022-06-08 15:20:00|309.84|307.44|310.49|308.09|310.55|308.15|309.84|307.44|0
1654701610000|2022-06-08 15:20:10|310.62|308.22|310.23|307.83|310.62|308.22|310.23|307.83|0
1654701620000|2022-06-08 15:20:20|310.36|307.96|310.36|307.96|310.49|308.09|310.36|307.96|0
1654701630000|2022-06-08 15:20:30|310.49|308.09|310.62|308.22|310.62|308.22|310.49|308.09|0
1654701640000|2022-06-08 15:20:40|310.49|308.09|310.74|308.34|310.74|308.34|310.49|308.09|0
1654701650000|2022-06-08 15:20:50|310.62|308.22|310.23|307.83|310.62|308.22|310.23|307.83|0
1654701660000|2022-06-08 15:21:00|310.1|307.7|310.1|307.7|310.1|307.7|309.97|307.57|0
1654701670000|2022-06-08 15:21:10|309.97|307.57|309.58|307.18|309.97|307.57|309.58|307.18|0
1654701680000|2022-06-08 15:21:20|309.45|307.05|309.45|307.05|309.45|307.05|309.45|307.05|0
1654701690000|2022-06-08 15:21:30|309.71|307.31|309.45|307.05|309.71|307.31|309.32|306.92|0
1654701700000|2022-06-08 15:21:40|309.32|306.92|309.45|307.05|309.45|307.05|309.32|306.92|0
1654701710000|2022-06-08 15:21:50|309.32|306.92|309.71|307.31|309.71|307.31|309.32|306.92|0
1654701720000|2022-06-08 15:22:00|309.84|307.44|310.23|307.83|310.23|307.83|309.84|307.44|0
1654701730000|2022-06-08 15:22:10|310.49|308.09|310.49|308.09|310.61|308.21|310.49|308.09|0
1654701740000|2022-06-08 15:22:20|310.23|307.83|310.36|307.96|310.36|307.96|310.1|307.7|0
1654701750000|2022-06-08 15:22:30|310.61|308.21|310.61|308.21|310.61|308.21|310.49|308.09|0
1654701760000|2022-06-08 15:22:40|310.74|308.34|310.49|308.09|310.74|308.34|310.49|308.09|0
1654701770000|2022-06-08 15:22:50|310.61|308.21|310.61|308.21|310.61|308.21|310.61|308.21|0
1654701780000|2022-06-08 15:23:00|310.49|308.09|310.36|307.96|310.49|308.09|310.36|307.96|0
1654701790000|2022-06-08 15:23:10|310.23|307.83|310.1|307.7|310.23|307.83|310.1|307.7|0
1654701800000|2022-06-08 15:23:20|310.04|307.64|310.23|307.83|310.23|307.83|309.97|307.57|0
1654701810000|2022-06-08 15:23:30|310.16|307.76|310.36|307.96|310.36|307.96|310.16|307.76|0
1654701820000|2022-06-08 15:23:40|310.23|307.83|310.87|308.47|310.87|308.47|310.23|307.83|0
1654701830000|2022-06-08 15:23:50|310.74|308.34|310.81|308.41|311|308.6|310.74|308.34|0
1654701840000|2022-06-08 15:24:00|310.87|308.47|310.87|308.47|311|308.6|310.74|308.34|0
1654701850000|2022-06-08 15:24:10|311.13|308.73|311.13|308.73|311.2|308.8|311.13|308.73|0
1654701860000|2022-06-08 15:24:20|311.26|308.86|311.52|309.12|311.52|309.12|311.26|308.86|0
1654701870000|2022-06-08 15:24:30|311.78|309.38|311.65|309.25|311.78|309.38|311.65|309.25|0
1654701880000|2022-06-08 15:24:40|311.52|309.12|311.13|308.73|311.52|309.12|311.13|308.73|0
1654701890000|2022-06-08 15:24:50|311.26|308.86|311.52|309.12|311.52|309.12|311.26|308.86|0
1654701900000|2022-06-08 15:25:00|311.39|308.99|311.52|309.12|311.52|309.12|311.39|308.99|0
1654701910000|2022-06-08 15:25:10|311.65|309.25|311.39|308.99|311.78|309.38|311.39|308.99|0
1654701920000|2022-06-08 15:25:20|311.13|308.73|311|308.6|311.13|308.73|311|308.6|0
1654701930000|2022-06-08 15:25:30|310.87|308.47|310.74|308.34|310.87|308.47|310.74|308.34|0
1654701940000|2022-06-08 15:25:40|310.61|308.21|310.61|308.21|310.74|308.34|310.61|308.21|0
1654701950000|2022-06-08 15:25:50|310.74|308.34|310.55|308.15|310.87|308.47|310.55|308.15|0
1654701960000|2022-06-08 15:26:00|310.74|308.34|310.74|308.34|310.87|308.47|310.61|308.21|0
1654701970000|2022-06-08 15:26:10|310.68|308.28|310.61|308.21|310.74|308.34|310.61|308.21|0
1654701980000|2022-06-08 15:26:20|310.48|308.08|310.61|308.21|310.74|308.34|310.48|308.08|0
1654701990000|2022-06-08 15:26:30|310.74|308.34|310.87|308.47|310.87|308.47|310.74|308.34|0
1654702000000|2022-06-08 15:26:40|311|308.6|311|308.6|311|308.6|311|308.6|0
1654702010000|2022-06-08 15:26:50|311.13|308.73|311.07|308.67|311.13|308.73|311.07|308.67|0
1654702020000|2022-06-08 15:27:00|311.13|308.73|310.35|307.95|311.13|308.73|310.35|307.95|0
1654702030000|2022-06-08 15:27:10|310.22|307.82|310.1|307.7|310.35|307.95|310.1|307.7|0
1654702040000|2022-06-08 15:27:20|310.22|307.82|309.97|307.57|310.35|307.95|309.97|307.57|0
1654702050000|2022-06-08 15:27:30|310.1|307.7|310.22|307.82|310.22|307.82|309.97|307.57|0
1654702060000|2022-06-08 15:27:40|310.35|307.95|310.48|308.08|310.48|308.08|310.22|307.82|0
1654702070000|2022-06-08 15:27:50|310.61|308.21|310.48|308.08|310.61|308.21|310.48|308.08|0
1654702080000|2022-06-08 15:28:00|310.35|307.95|310.48|308.08|310.48|308.08|310.35|307.95|0
1654702090000|2022-06-08 15:28:10|310.35|307.95|310.35|307.95|310.48|308.08|310.35|307.95|0
1654702100000|2022-06-08 15:28:20|310.22|307.82|310.22|307.82|310.35|307.95|310.22|307.82|0
1654702110000|2022-06-08 15:28:30|310.35|307.95|310.09|307.69|310.35|307.95|310.09|307.69|0
1654702120000|2022-06-08 15:28:40|310.22|307.82|310.22|307.82|310.22|307.82|310.22|307.82|0
1654702130000|2022-06-08 15:28:50|310.09|307.69|310.22|307.82|310.29|307.89|310.09|307.69|0
1654702140000|2022-06-08 15:29:00|310.35|307.95|310.35|307.95|310.35|307.95|310.22|307.82|0
1654702150000|2022-06-08 15:29:10|310.48|308.08|310.35|307.95|310.61|308.21|310.35|307.95|0
1654702160000|2022-06-08 15:29:20|310.22|307.82|310.35|307.95|310.35|307.95|310.22|307.82|0
1654702170000|2022-06-08 15:29:30|310.22|307.82|310.48|308.08|310.48|308.08|310.22|307.82|0
1654702180000|2022-06-08 15:29:40|310.61|308.21|310.48|308.08|310.61|308.21|310.48|308.08|0
1654702190000|2022-06-08 15:29:50|310.74|308.34|310.61|308.21|310.74|308.34|310.48|308.08|0
1654702200000|2022-06-08 15:30:00|310.55|308.15|310.35|307.95|310.61|308.21|310.35|307.95|0
1654702210000|2022-06-08 15:30:10|310.74|308.34|310.74|308.34|310.74|308.34|310.61|308.21|0
1654702220000|2022-06-08 15:30:20|310.68|308.28|311|308.6|311|308.6|310.61|308.21|0
1654702230000|2022-06-08 15:30:30|311.13|308.73|310.74|308.34|311.13|308.73|310.74|308.34|0
1654702240000|2022-06-08 15:30:40|310.48|308.08|310.74|308.34|310.74|308.34|310.48|308.08|0
1654702250000|2022-06-08 15:30:50|310.87|308.47|310.87|308.47|311|308.6|310.87|308.47|0
1654702260000|2022-06-08 15:31:00|311|308.6|311|308.6|311|308.6|310.87|308.47|0
1654702270000|2022-06-08 15:31:10|311.13|308.73|310.87|308.47|311.26|308.86|310.87|308.47|0
1654702280000|2022-06-08 15:31:20|310.74|308.34|310.87|308.47|310.87|308.47|310.74|308.34|0
1654702290000|2022-06-08 15:31:30|311|308.6|310.74|308.34|311|308.6|310.74|308.34|0
1654702300000|2022-06-08 15:31:40|310.61|308.21|310.74|308.34|310.74|308.34|310.48|308.08|0
1654702310000|2022-06-08 15:31:50|310.61|308.21|310.61|308.21|310.74|308.34|310.61|308.21|0
1654702320000|2022-06-08 15:32:00|310.48|308.08|310.22|307.82|310.48|308.08|310.22|307.82|0
1654702330000|2022-06-08 15:32:10|309.84|307.44|309.58|307.18|309.84|307.44|309.58|307.18|0
1654702340000|2022-06-08 15:32:20|309.45|307.05|309.45|307.05|309.71|307.31|309.45|307.05|0
1654702350000|2022-06-08 15:32:30|309.32|306.92|309.58|307.18|309.58|307.18|309.32|306.92|0
1654702360000|2022-06-08 15:32:40|309.32|306.92|309.45|307.05|309.45|307.05|309.32|306.92|0
1654702370000|2022-06-08 15:32:50|309.58|307.18|309.71|307.31|309.71|307.31|309.45|307.05|0
1654702380000|2022-06-08 15:33:00|309.83|307.43|309.71|307.31|309.83|307.43|309.71|307.31|0
1654702390000|2022-06-08 15:33:10|309.58|307.18|309.58|307.18|309.58|307.18|309.45|307.05|0
1654702400000|2022-06-08 15:33:20|309.45|307.05|309.71|307.31|309.71|307.31|309.45|307.05|0
1654702410000|2022-06-08 15:33:30|309.58|307.18|309.45|307.05|309.58|307.18|309.45|307.05|0
1654702420000|2022-06-08 15:33:40|309.58|307.18|309.58|307.18|309.58|307.18|309.58|307.18|0
1654702430000|2022-06-08 15:33:50|309.71|307.31|310.35|307.95|310.35|307.95|309.71|307.31|0
1654702440000|2022-06-08 15:34:00|310.61|308.21|310.87|308.47|310.87|308.47|310.61|308.21|0
1654702450000|2022-06-08 15:34:10|311.26|308.86|311.39|308.99|311.39|308.99|311.06|308.66|0
1654702460000|2022-06-08 15:34:20|311.26|308.86|311.26|308.86|311.26|308.86|311|308.6|0
1654702470000|2022-06-08 15:34:30|310.87|308.47|310.87|308.47|311|308.6|310.87|308.47|0
1654702480000|2022-06-08 15:34:40|310.61|308.21|310.35|307.95|310.74|308.34|310.35|307.95|0
1654702490000|2022-06-08 15:34:50|310.48|308.08|310.35|307.95|310.48|308.08|310.35|307.95|0
1654702500000|2022-06-08 15:35:00|310.09|307.69|310.22|307.82|310.22|307.82|309.83|307.43|0
1654702510000|2022-06-08 15:35:10|310.74|308.34|310.61|308.21|310.87|308.47|310.61|308.21|0
1654702520000|2022-06-08 15:35:20|310.48|308.08|310.87|308.47|310.87|308.47|310.48|308.08|0
1654702530000|2022-06-08 15:35:30|310.74|308.34|310.74|308.34|310.87|308.47|310.74|308.34|0
1654702550000|2022-06-08 15:35:50|310.87|308.47|310.09|307.69|310.87|308.47|310.09|307.69|0
1654702560000|2022-06-08 15:36:00|309.96|307.56|309.83|307.43|309.96|307.56|309.83|307.43|0
1654702570000|2022-06-08 15:36:10|309.58|307.18|309.58|307.18|309.58|307.18|309.58|307.18|0
1654702580000|2022-06-08 15:36:20|309.83|307.43|309.7|307.3|309.83|307.43|309.7|307.3|0
1654702590000|2022-06-08 15:36:30|309.83|307.43|309.96|307.56|309.96|307.56|309.83|307.43|0
1654702600000|2022-06-08 15:36:40|310.09|307.69|310.35|307.95|310.35|307.95|310.09|307.69|0
1654702610000|2022-06-08 15:36:50|310.09|307.69|310.09|307.69|310.09|307.69|310.09|307.69|0
1654702620000|2022-06-08 15:37:00|309.9|307.5|310.09|307.69|310.09|307.69|309.83|307.43|0
1654702630000|2022-06-08 15:37:10|310.22|307.82|309.96|307.56|310.35|307.95|309.96|307.56|0
1654702640000|2022-06-08 15:37:20|310.09|307.69|309.83|307.43|310.09|307.69|309.83|307.43|0
1654702650000|2022-06-08 15:37:30|309.7|307.3|309.7|307.3|309.83|307.43|309.7|307.3|0
1654702660000|2022-06-08 15:37:40|310.09|307.69|310.22|307.82|310.29|307.89|309.96|307.56|0
1654702670000|2022-06-08 15:37:50|310.09|307.69|310.09|307.69|310.22|307.82|310.09|307.69|0
1654702680000|2022-06-08 15:38:00|309.96|307.56|309.45|307.05|309.96|307.56|309.45|307.05|0
1654702690000|2022-06-08 15:38:10|309.57|307.17|309.57|307.17|309.7|307.3|309.57|307.17|0
1654702700000|2022-06-08 15:38:20|309.7|307.3|309.57|307.17|309.7|307.3|309.57|307.17|0
1654702710000|2022-06-08 15:38:30|309.45|307.05|309.44|307.04|309.57|307.17|309.44|307.04|0
1654702720000|2022-06-08 15:38:40|309.57|307.17|310.42|308.02|310.42|308.02|309.57|307.17|0
1654702730000|2022-06-08 15:38:50|310.09|307.69|309.96|307.56|310.09|307.69|309.96|307.56|0
1654702740000|2022-06-08 15:39:00|309.83|307.43|309.7|307.3|309.96|307.56|309.7|307.3|0
1654702750000|2022-06-08 15:39:10|309.96|307.56|310.22|307.82|310.22|307.82|309.96|307.56|0
1654702760000|2022-06-08 15:39:20|310.09|307.69|310.22|307.82|310.22|307.82|310.09|307.69|0
1654702770000|2022-06-08 15:39:30|309.96|307.56|309.96|307.56|309.96|307.56|309.96|307.56|0
1654702780000|2022-06-08 15:39:40|309.83|307.43|310.35|307.95|310.35|307.95|309.83|307.43|0
1654702790000|2022-06-08 15:39:50|310.09|307.69|309.96|307.56|310.09|307.69|309.96|307.56|0
1654702800000|2022-06-08 15:40:00|309.83|307.43|309.57|307.17|309.96|307.56|309.57|307.17|0
1654702810000|2022-06-08 15:40:10|309.44|307.04|308.8|306.4|309.44|307.04|308.8|306.4|0
1654702820000|2022-06-08 15:40:20|308.54|306.14|308.41|306.01|308.67|306.27|308.41|306.01|0
1654702830000|2022-06-08 15:40:30|308.29|305.89|308.93|306.53|308.93|306.53|308.28|305.88|0
1654702840000|2022-06-08 15:40:40|309.32|306.92|309.44|307.04|309.44|307.04|309.19|306.79|0
1654702850000|2022-06-08 15:40:50|309.31|306.91|309.31|306.91|309.44|307.04|309.31|306.91|0
1654702860000|2022-06-08 15:41:00|309.19|306.79|309.31|306.91|309.31|306.91|309.06|306.66|0
1654702870000|2022-06-08 15:41:10|309.7|307.3|310.48|308.08|310.48|308.08|309.7|307.3|0
1654702880000|2022-06-08 15:41:20|310.22|307.82|309.7|307.3|310.22|307.82|309.7|307.3|0
1654702890000|2022-06-08 15:41:30|309.83|307.43|309.83|307.43|309.83|307.43|309.57|307.17|0
1654702900000|2022-06-08 15:41:40|309.96|307.56|309.96|307.56|310.09|307.69|309.83|307.43|0
1654702910000|2022-06-08 15:41:50|309.7|307.3|309.7|307.3|309.7|307.3|309.7|307.3|0
1654702920000|2022-06-08 15:42:00|309.57|307.17|309.83|307.43|309.83|307.43|309.57|307.17|0
1654702930000|2022-06-08 15:42:10|309.7|307.3|309.7|307.3|309.83|307.43|309.7|307.3|0
1654702940000|2022-06-08 15:42:20|309.57|307.17|310.09|307.69|310.22|307.82|309.57|307.17|0
1654702950000|2022-06-08 15:42:30|309.7|307.3|309.83|307.43|309.83|307.43|309.7|307.3|0
1654702960000|2022-06-08 15:42:40|309.7|307.3|310.09|307.69|310.09|307.69|309.7|307.3|0
1654702970000|2022-06-08 15:42:50|310.22|307.82|310.22|307.82|310.22|307.82|310.09|307.69|0
1654702980000|2022-06-08 15:43:00|310.35|307.95|311.12|308.72|311.12|308.72|310.35|307.95|0
1654702990000|2022-06-08 15:43:10|310.86|308.46|310.86|308.46|310.99|308.59|310.86|308.46|0
1654703000000|2022-06-08 15:43:20|310.35|307.95|310.35|307.95|310.35|307.95|310.22|307.82|0
1654703010000|2022-06-08 15:43:30|310.48|308.08|310.73|308.33|310.73|308.33|310.48|308.08|0
1654703020000|2022-06-08 15:43:40|310.6|308.2|310.99|308.59|310.99|308.59|310.6|308.2|0
1654703030000|2022-06-08 15:43:50|310.86|308.46|311.25|308.85|311.25|308.85|310.86|308.46|0
1654703040000|2022-06-08 15:44:00|311.51|309.11|311.12|308.72|311.51|309.11|311.12|308.72|0
1654703050000|2022-06-08 15:44:10|311.25|308.85|311.25|308.85|311.25|308.85|311.25|308.85|0
1654703060000|2022-06-08 15:44:20|311.12|308.72|311.38|308.98|311.51|309.11|311.12|308.72|0
1654703070000|2022-06-08 15:44:30|311.25|308.85|311.51|309.11|311.51|309.11|311.25|308.85|0
1654703080000|2022-06-08 15:44:40|311.64|309.24|312.68|310.28|312.94|310.54|311.64|309.24|0
1654703090000|2022-06-08 15:44:50|313.46|311.06|313.46|311.06|313.72|311.32|313.46|311.06|0
1654703100000|2022-06-08 15:45:00|312.94|310.54|312.55|310.15|313.2|310.8|312.55|310.15|0
1654703110000|2022-06-08 15:45:10|312.29|309.89|312.81|310.41|312.81|310.41|312.29|309.89|0
1654703120000|2022-06-08 15:45:20|312.55|310.15|311.61|309.21|312.55|310.15|311.61|309.21|0
1654703130000|2022-06-08 15:45:30|310.96|308.56|311.35|308.95|311.35|308.95|310.96|308.56|0
1654703140000|2022-06-08 15:45:40|311.61|309.21|311.61|309.21|311.93|309.53|311.61|309.21|0
1654703150000|2022-06-08 15:45:50|311.48|309.08|312.46|310.06|312.46|310.06|311.48|309.08|0
1654703160000|2022-06-08 15:46:00|312.59|310.19|311.94|309.54|312.59|310.19|311.94|309.54|0
1654703170000|2022-06-08 15:46:10|311.81|309.41|311.81|309.41|311.94|309.54|311.68|309.28|0
1654703180000|2022-06-08 15:46:20|311.68|309.28|311.29|308.89|311.68|309.28|311.29|308.89|0
1654703190000|2022-06-08 15:46:30|311.23|308.83|311.03|308.63|311.29|308.89|310.9|308.5|0
1654703200000|2022-06-08 15:46:40|310.9|308.5|311.03|308.63|311.03|308.63|310.9|308.5|0
1654703210000|2022-06-08 15:46:50|310.9|308.5|310.9|308.5|311.16|308.76|310.9|308.5|0
1654703220000|2022-06-08 15:47:00|310.97|308.57|311.49|309.09|311.49|309.09|310.97|308.57|0
1654703230000|2022-06-08 15:47:10|311.81|309.41|311.81|309.41|311.81|309.41|311.68|309.28|0
1654703240000|2022-06-08 15:47:20|311.68|309.28|311.03|308.63|311.68|309.28|311.03|308.63|0
1654703250000|2022-06-08 15:47:30|310.9|308.5|310.9|308.5|311.03|308.63|310.64|308.24|0
1654703260000|2022-06-08 15:47:40|311.16|308.76|311.36|308.96|311.36|308.96|311.16|308.76|0
1654703270000|2022-06-08 15:47:50|311.42|309.02|311.42|309.02|311.55|309.15|311.42|309.02|0
1654703280000|2022-06-08 15:48:00|311.03|308.63|311.29|308.89|311.29|308.89|311.03|308.63|0
1654703290000|2022-06-08 15:48:10|311.42|309.02|311.94|309.54|311.94|309.54|311.42|309.02|0
1654703300000|2022-06-08 15:48:20|311.68|309.28|311.62|309.22|311.68|309.28|311.55|309.15|0
1654703310000|2022-06-08 15:48:30|311.68|309.28|311.42|309.02|311.68|309.28|311.42|309.02|0
1654703320000|2022-06-08 15:48:40|311.81|309.41|311.68|309.28|311.94|309.54|311.68|309.28|0
1654703330000|2022-06-08 15:48:50|311.62|309.22|311.03|308.63|311.62|309.22|311.03|308.63|0
1654703340000|2022-06-08 15:49:00|311.16|308.76|310.77|308.37|311.16|308.76|310.77|308.37|0
1654703350000|2022-06-08 15:49:10|311.03|308.63|310.64|308.24|311.03|308.63|310.64|308.24|0
1654703360000|2022-06-08 15:49:20|310.51|308.11|310.64|308.24|310.64|308.24|310.38|307.98|0
1654703370000|2022-06-08 15:49:30|310.77|308.37|310.51|308.11|310.77|308.37|310.51|308.11|0
1654703380000|2022-06-08 15:49:40|310.64|308.24|311.16|308.76|311.16|308.76|310.64|308.24|0
1654703390000|2022-06-08 15:49:50|311.42|309.02|311.68|309.28|311.68|309.28|311.42|309.02|0
1654703400000|2022-06-08 15:50:00|311.94|309.54|311.29|308.89|311.94|309.54|311.29|308.89|0
1654703410000|2022-06-08 15:50:10|311.36|308.96|311.68|309.28|311.68|309.28|311.36|308.96|0
1654703420000|2022-06-08 15:50:20|311.55|309.15|311.16|308.76|311.81|309.41|311.16|308.76|0
1654703430000|2022-06-08 15:50:30|310.9|308.5|311.16|308.76|311.16|308.76|310.9|308.5|0
1654703440000|2022-06-08 15:50:40|311.23|308.83|310.9|308.5|311.23|308.83|310.9|308.5|0
1654703450000|2022-06-08 15:50:50|310.77|308.37|310.9|308.5|310.9|308.5|310.77|308.37|0
1654703460000|2022-06-08 15:51:00|310.64|308.24|310.71|308.31|310.71|308.31|310.64|308.24|0
1654703470000|2022-06-08 15:51:10|310.9|308.5|310.9|308.5|310.9|308.5|310.77|308.37|0
1654703480000|2022-06-08 15:51:20|310.77|308.37|310.51|308.11|310.9|308.5|310.51|308.11|0
1654703490000|2022-06-08 15:51:30|310.38|307.98|310.38|307.98|310.51|308.11|310.38|307.98|0
1654703500000|2022-06-08 15:51:40|310.25|307.85|310.38|307.98|310.38|307.98|310.25|307.85|0
1654703510000|2022-06-08 15:51:50|310.25|307.85|310.51|308.11|310.51|308.11|310.25|307.85|0
1654703520000|2022-06-08 15:52:00|310.64|308.24|310.25|307.85|310.64|308.24|310.25|307.85|0
1654703530000|2022-06-08 15:52:10|310.64|308.24|310.64|308.24|310.64|308.24|310.64|308.24|0
1654703540000|2022-06-08 15:52:20|310.51|308.11|311.03|308.63|311.03|308.63|310.51|308.11|0
1654703550000|2022-06-08 15:52:30|310.77|308.37|311.03|308.63|311.03|308.63|310.77|308.37|0
1654703560000|2022-06-08 15:52:40|311.1|308.7|311.03|308.63|311.1|308.7|311.03|308.63|0
1654703570000|2022-06-08 15:52:50|311.16|308.76|310.77|308.37|311.16|308.76|310.77|308.37|0
1654703580000|2022-06-08 15:53:00|310.9|308.5|311.42|309.02|311.42|309.02|310.9|308.5|0
1654703590000|2022-06-08 15:53:10|311.16|308.76|311.16|308.76|311.29|308.89|311.03|308.63|0
1654703600000|2022-06-08 15:53:20|310.77|308.37|310.58|308.18|310.77|308.37|310.51|308.11|0
1654703610000|2022-06-08 15:53:30|310.64|308.24|311.16|308.76|311.16|308.76|310.64|308.24|0
1654703620000|2022-06-08 15:53:40|311.29|308.89|311.29|308.89|311.29|308.89|311.16|308.76|0
1654703630000|2022-06-08 15:53:50|311.16|308.76|311.29|308.89|311.29|308.89|311.16|308.76|0
1654703640000|2022-06-08 15:54:00|310.9|308.5|311.03|308.63|311.03|308.63|310.9|308.5|0
1654703650000|2022-06-08 15:54:10|311.29|308.89|311.35|308.95|311.35|308.95|311.16|308.76|0
1654703660000|2022-06-08 15:54:20|311.42|309.02|311.42|309.02|311.68|309.28|311.42|309.02|0
1654703670000|2022-06-08 15:54:30|311.16|308.76|311.03|308.63|311.16|308.76|311.03|308.63|0
1654703680000|2022-06-08 15:54:40|310.77|308.37|310.64|308.24|310.77|308.37|310.64|308.24|0
1654703690000|2022-06-08 15:54:50|310.77|308.37|311.29|308.89|311.29|308.89|310.77|308.37|0
1654703700000|2022-06-08 15:55:00|311.16|308.76|311.55|309.15|311.55|309.15|311.16|308.76|0
1654703710000|2022-06-08 15:55:10|311.42|309.02|311.81|309.41|311.81|309.41|311.42|309.02|0
1654703720000|2022-06-08 15:55:20|311.42|309.02|311.68|309.28|311.68|309.28|311.42|309.02|0
1654703730000|2022-06-08 15:55:30|311.55|309.15|311.68|309.28|311.8|309.4|311.55|309.15|0
1654703740000|2022-06-08 15:55:40|311.8|309.4|311.68|309.28|311.8|309.4|311.55|309.15|0
1654703750000|2022-06-08 15:55:50|311.8|309.4|311.67|309.27|311.8|309.4|311.67|309.27|0
1654703760000|2022-06-08 15:56:00|311.8|309.4|311.55|309.15|311.8|309.4|311.55|309.15|0
1654703770000|2022-06-08 15:56:10|311.29|308.89|310.77|308.37|311.29|308.89|310.77|308.37|0
1654703780000|2022-06-08 15:56:20|310.9|308.5|310.77|308.37|311.03|308.63|310.77|308.37|0
1654703790000|2022-06-08 15:56:30|310.9|308.5|310.51|308.11|310.9|308.5|310.51|308.11|0
1654703800000|2022-06-08 15:56:40|310.64|308.24|311.03|308.63|311.03|308.63|310.64|308.24|0
1654703810000|2022-06-08 15:56:50|311.16|308.76|311.29|308.89|311.29|308.89|311.16|308.76|0
1654703820000|2022-06-08 15:57:00|311.42|309.02|311.22|308.82|311.42|309.02|311.22|308.82|0
1654703830000|2022-06-08 15:57:10|311.16|308.76|311.93|309.53|311.93|309.53|311.16|308.76|0
1654703840000|2022-06-08 15:57:20|312.32|309.92|312.06|309.66|312.32|309.92|312.06|309.66|0
1654703850000|2022-06-08 15:57:30|312.19|309.79|312.32|309.92|312.32|309.92|312.19|309.79|0
1654703860000|2022-06-08 15:57:40|312.45|310.05|312.58|310.18|312.58|310.18|312.45|310.05|0
1654703870000|2022-06-08 15:57:50|312.32|309.92|312.45|310.05|312.45|310.05|312.32|309.92|0
1654703880000|2022-06-08 15:58:00|312.71|310.31|312.19|309.79|312.71|310.31|312.19|309.79|0
1654703890000|2022-06-08 15:58:10|312.32|309.92|312|309.6|312.32|309.92|312|309.6|0
1654703900000|2022-06-08 15:58:20|312.06|309.66|311.93|309.53|312.06|309.66|311.67|309.27|0
1654703910000|2022-06-08 15:58:30|312.19|309.79|312.32|309.92|312.32|309.92|312.06|309.66|0
1654703920000|2022-06-08 15:58:40|312.06|309.66|312.19|309.79|312.32|309.92|312.06|309.66|0
1654703930000|2022-06-08 15:58:50|312.06|309.66|312.19|309.79|312.32|309.92|312.06|309.66|0
1654703940000|2022-06-08 15:59:00|312.06|309.66|311.93|309.53|312.06|309.66|311.8|309.4|0
1654703950000|2022-06-08 15:59:10|312.06|309.66|312.06|309.66|312.19|309.79|311.93|309.53|0
1654703960000|2022-06-08 15:59:20|311.93|309.53|311.87|309.47|311.93|309.53|311.87|309.47|0
1654703970000|2022-06-08 15:59:30|311.93|309.53|311.67|309.27|311.93|309.53|311.67|309.27|0
1654703980000|2022-06-08 15:59:40|311.93|309.53|312.45|310.05|312.45|310.05|311.93|309.53|0
1654703990000|2022-06-08 15:59:50|312.32|309.92|312.19|309.79|312.32|309.92|312.19|309.79|0
1654704000000|2022-06-08 16:00:00|312.45|310.05|312.97|310.57|312.97|310.57|312.45|310.05|0
1654704010000|2022-06-08 16:00:10|313.1|310.7|313.23|310.83|313.36|310.96|313.1|310.7|0
1654704020000|2022-06-08 16:00:20|313.1|310.7|312.19|309.79|313.1|310.7|312.19|309.79|0
1654704030000|2022-06-08 16:00:30|312.06|309.66|311.93|309.53|312.06|309.66|311.8|309.4|0
1654704040000|2022-06-08 16:00:40|311.67|309.27|311.54|309.14|311.67|309.27|311.54|309.14|0
1654704050000|2022-06-08 16:00:50|311.8|309.4|311.67|309.27|311.8|309.4|311.54|309.14|0
1654704060000|2022-06-08 16:01:00|311.54|309.14|311.28|308.88|311.54|309.14|311.28|308.88|0
1654704070000|2022-06-08 16:01:10|311.8|309.4|311.8|309.4|311.93|309.53|311.8|309.4|0
1654704080000|2022-06-08 16:01:20|311.54|309.14|311.02|308.62|311.54|309.14|311.02|308.62|0
1654704090000|2022-06-08 16:01:30|311.09|308.69|311.02|308.62|311.09|308.69|310.89|308.49|0
1654704100000|2022-06-08 16:01:40|310.89|308.49|311.02|308.62|311.02|308.62|310.89|308.49|0
1654704110000|2022-06-08 16:01:50|311.15|308.75|311.02|308.62|311.15|308.75|311.02|308.62|0
1654704120000|2022-06-08 16:02:00|310.89|308.49|310.89|308.49|310.89|308.49|310.89|308.49|0
1654704130000|2022-06-08 16:02:10|310.96|308.56|310.96|308.56|310.96|308.56|310.51|308.11|0
1654704140000|2022-06-08 16:02:20|310.89|308.49|310.38|307.98|310.89|308.49|310.38|307.98|0
1654704150000|2022-06-08 16:02:30|310.25|307.85|310.38|307.98|310.38|307.98|310.12|307.72|0
1654704160000|2022-06-08 16:02:40|310.51|308.11|310.64|308.24|310.64|308.24|310.51|308.11|0
1654704170000|2022-06-08 16:02:50|310.76|308.36|310.12|307.72|310.76|308.36|310.12|307.72|0
1654704180000|2022-06-08 16:03:00|309.86|307.46|309.99|307.59|309.99|307.59|309.73|307.33|0
1654704190000|2022-06-08 16:03:10|309.86|307.46|309.86|307.46|309.86|307.46|309.73|307.33|0
1654704200000|2022-06-08 16:03:20|309.67|307.27|309.86|307.46|309.86|307.46|309.47|307.07|0
1654704210000|2022-06-08 16:03:30|309.99|307.59|310.38|307.98|310.38|307.98|309.99|307.59|0
1654704220000|2022-06-08 16:03:40|310.51|308.11|310.7|308.3|310.7|308.3|310.44|308.04|0
1654704230000|2022-06-08 16:03:50|310.76|308.36|310.76|308.36|310.76|308.36|310.63|308.23|0
1654704240000|2022-06-08 16:04:00|310.63|308.23|311.02|308.62|311.02|308.62|310.63|308.23|0
1654704250000|2022-06-08 16:04:10|311.15|308.75|310.63|308.23|311.15|308.75|310.63|308.23|0
1654704260000|2022-06-08 16:04:20|311.02|308.62|311.15|308.75|311.28|308.88|311.02|308.62|0
1654704270000|2022-06-08 16:04:30|310.89|308.49|311.15|308.75|311.15|308.75|310.89|308.49|0
1654704280000|2022-06-08 16:04:40|311.02|308.62|311.15|308.75|311.15|308.75|311.02|308.62|0
1654704290000|2022-06-08 16:04:50|311.28|308.88|311.28|308.88|311.28|308.88|311.15|308.75|0
1654704300000|2022-06-08 16:05:00|311.54|309.14|311.41|309.01|311.54|309.14|311.41|309.01|0
1654704310000|2022-06-08 16:05:10|311.28|308.88|311.41|309.01|311.41|309.01|311.15|308.75|0
1654704320000|2022-06-08 16:05:20|311.8|309.4|311.8|309.4|311.93|309.53|311.8|309.4|0
1654704330000|2022-06-08 16:05:30|311.93|309.53|312.06|309.66|312.06|309.66|311.93|309.53|0
1654704340000|2022-06-08 16:05:40|312.19|309.79|312.45|310.05|312.45|310.05|312.19|309.79|0
1654704350000|2022-06-08 16:05:50|312.58|310.18|312.97|310.57|312.97|310.57|312.58|310.18|0
1654704360000|2022-06-08 16:06:00|312.84|310.44|314.01|311.61|314.01|311.61|312.84|310.44|0
1654704370000|2022-06-08 16:06:10|313.75|311.35|313.1|310.7|313.75|311.35|312.84|310.44|0
1654704380000|2022-06-08 16:06:20|313.23|310.83|312.97|310.57|313.23|310.83|312.97|310.57|0
1654704390000|2022-06-08 16:06:30|312.84|310.44|312.58|310.18|312.84|310.44|312.58|310.18|0
1654704400000|2022-06-08 16:06:40|312.32|309.92|312.32|309.92|312.58|310.18|312.32|309.92|0
1654704410000|2022-06-08 16:06:50|312.19|309.79|312.06|309.66|312.32|309.92|312.06|309.66|0
1654704420000|2022-06-08 16:07:00|312.13|309.73|312.32|309.92|312.32|309.92|312.13|309.73|0
1654704430000|2022-06-08 16:07:10|312.58|310.18|313.17|310.77|313.17|310.77|312.58|310.18|0
1654704440000|2022-06-08 16:07:20|313.23|310.83|312.84|310.44|313.23|310.83|312.84|310.44|0
1654704450000|2022-06-08 16:07:30|312.97|310.57|312.97|310.57|312.97|310.57|312.84|310.44|0
1654704460000|2022-06-08 16:07:40|313.1|310.7|312.84|310.44|313.1|310.7|312.84|310.44|0
1654704470000|2022-06-08 16:07:50|312.45|310.05|312.58|310.18|312.71|310.31|312.45|310.05|0
1654704480000|2022-06-08 16:08:00|312.45|310.05|312.58|310.18|312.58|310.18|312.45|310.05|0
1654704490000|2022-06-08 16:08:10|312.78|310.38|312.91|310.51|312.91|310.51|312.58|310.18|0
1654704500000|2022-06-08 16:08:20|312.84|310.44|312.97|310.57|313.1|310.7|312.84|310.44|0
1654704510000|2022-06-08 16:08:30|313.1|310.7|313.04|310.64|313.1|310.7|313.04|310.64|0
1654704520000|2022-06-08 16:08:40|313.23|310.83|313.36|310.96|313.49|311.09|313.23|310.83|0
1654704530000|2022-06-08 16:08:50|313.17|310.77|313.1|310.7|313.23|310.83|313.1|310.7|0
1654704540000|2022-06-08 16:09:00|313.23|310.83|313.62|311.22|313.62|311.22|313.1|310.7|0
1654704550000|2022-06-08 16:09:10|313.49|311.09|313.1|310.7|313.49|311.09|313.1|310.7|0
1654704560000|2022-06-08 16:09:20|312.97|310.57|312.58|310.18|312.97|310.57|312.58|310.18|0
1654704570000|2022-06-08 16:09:30|312.71|310.31|312.58|310.18|312.71|310.31|312.58|310.18|0
1654704580000|2022-06-08 16:09:40|312.45|310.05|312.58|310.18|312.71|310.31|312.45|310.05|0
1654704590000|2022-06-08 16:09:50|312.45|310.05|312.58|310.18|312.84|310.44|312.45|310.05|0
1654704600000|2022-06-08 16:10:00|312.32|309.92|312.19|309.79|312.84|310.44|312.19|309.79|0
1654704610000|2022-06-08 16:10:10|312.32|309.92|312.32|309.92|312.32|309.92|312.32|309.92|0
1654704620000|2022-06-08 16:10:20|312.19|309.79|312.45|310.05|312.45|310.05|312.19|309.79|0
1654704630000|2022-06-08 16:10:30|312.58|310.18|312.84|310.44|312.84|310.44|312.58|310.18|0
1654704640000|2022-06-08 16:10:40|312.58|310.18|312.58|310.18|312.84|310.44|312.58|310.18|0
1654704650000|2022-06-08 16:10:50|312.32|309.92|312.45|310.05|312.45|310.05|312.19|309.79|0
1654704660000|2022-06-08 16:11:00|312.58|310.18|312.19|309.79|312.58|310.18|312.06|309.66|0
1654704670000|2022-06-08 16:11:10|312.06|309.66|311.93|309.53|312.06|309.66|311.93|309.53|0
1654704680000|2022-06-08 16:11:20|312.06|309.66|312.32|309.92|312.32|309.92|312.06|309.66|0
1654704690000|2022-06-08 16:11:30|312.38|309.98|312.45|310.05|312.58|310.18|312.38|309.98|0
1654704700000|2022-06-08 16:11:40|312.19|309.79|312.19|309.79|312.19|309.79|312.06|309.66|0
1654704710000|2022-06-08 16:11:50|312.38|309.98|312.45|310.05|312.45|310.05|312.32|309.92|0
1654704720000|2022-06-08 16:12:00|312.06|309.66|312.45|310.05|312.58|310.18|312.06|309.66|0
1654704730000|2022-06-08 16:12:10|312.58|310.18|312.32|309.92|312.58|310.18|312.32|309.92|0
1654704740000|2022-06-08 16:12:20|312.19|309.79|312.19|309.79|312.32|309.92|312.19|309.79|0
1654704750000|2022-06-08 16:12:30|312.38|309.98|312.32|309.92|312.38|309.98|312.06|309.66|0
1654704760000|2022-06-08 16:12:40|312.19|309.79|312.45|310.05|312.45|310.05|312.19|309.79|0
1654704770000|2022-06-08 16:12:50|312.32|309.92|312.45|310.05|312.45|310.05|312.06|309.66|0
1654704780000|2022-06-08 16:13:00|312.71|310.31|312.45|310.05|312.84|310.44|312.45|310.05|0
1654704790000|2022-06-08 16:13:10|311.93|309.53|311.8|309.4|312.06|309.66|311.8|309.4|0
1654704800000|2022-06-08 16:13:20|311.93|309.53|311.8|309.4|312.06|309.66|311.8|309.4|0
1654704810000|2022-06-08 16:13:30|311.86|309.46|312.06|309.66|312.06|309.66|311.86|309.46|0
1654704820000|2022-06-08 16:13:40|311.93|309.53|311.67|309.27|311.93|309.53|311.67|309.27|0
1654704830000|2022-06-08 16:13:50|311.54|309.14|311.54|309.14|311.67|309.27|311.54|309.14|0
1654704840000|2022-06-08 16:14:00|311.67|309.27|311.41|309.01|311.67|309.27|311.41|309.01|0
1654704850000|2022-06-08 16:14:10|311.8|309.4|311.8|309.4|311.93|309.53|311.8|309.4|0
1654704860000|2022-06-08 16:14:20|311.67|309.27|311.41|309.01|311.67|309.27|311.41|309.01|0
1654704870000|2022-06-08 16:14:30|311.47|309.07|311.67|309.27|311.8|309.4|311.47|309.07|0
1654704880000|2022-06-08 16:14:40|311.54|309.14|311.54|309.14|311.6|309.2|311.41|309.01|0
1654704890000|2022-06-08 16:14:50|311.41|309.01|311.67|309.27|311.67|309.27|311.41|309.01|0
1654704900000|2022-06-08 16:15:00|311.54|309.14|311.93|309.53|311.93|309.53|311.54|309.14|0
1654704910000|2022-06-08 16:15:10|312.19|309.79|312.06|309.66|312.19|309.79|312.06|309.66|0
1654704920000|2022-06-08 16:15:20|312.25|309.85|312.25|309.85|312.31|309.91|312.25|309.85|0
1654704930000|2022-06-08 16:15:30|312.18|309.78|312.57|310.17|312.57|310.17|312.18|309.78|0
1654704940000|2022-06-08 16:15:40|312.44|310.04|312.05|309.65|312.44|310.04|312.05|309.65|0
1654704950000|2022-06-08 16:15:50|312.31|309.91|312.31|309.91|312.31|309.91|311.92|309.52|0
1654704960000|2022-06-08 16:16:00|312.44|310.04|312.18|309.78|312.44|310.04|312.18|309.78|0
1654704970000|2022-06-08 16:16:10|312.05|309.65|312.05|309.65|312.31|309.91|312.05|309.65|0
1654704980000|2022-06-08 16:16:20|312.18|309.78|312.44|310.04|312.44|310.04|312.18|309.78|0
1654704990000|2022-06-08 16:16:30|312.18|309.78|312.18|309.78|312.18|309.78|312.18|309.78|0
1654705000000|2022-06-08 16:16:40|312.05|309.65|311.79|309.39|312.05|309.65|311.79|309.39|0
1654705010000|2022-06-08 16:16:50|311.66|309.26|311.79|309.39|311.79|309.39|311.66|309.26|0
1654705020000|2022-06-08 16:17:00|311.92|309.52|312.05|309.65|312.05|309.65|311.92|309.52|0
1654705030000|2022-06-08 16:17:10|311.79|309.39|311.92|309.52|312.05|309.65|311.79|309.39|0
1654705050000|2022-06-08 16:17:30|312.05|309.65|312.05|309.65|312.05|309.65|312.05|309.65|0
1654705060000|2022-06-08 16:17:40|312.18|309.78|312.18|309.78|312.44|310.04|312.18|309.78|0
1654705070000|2022-06-08 16:17:50|312.83|310.43|312.7|310.3|312.83|310.43|312.7|310.3|0
1654705080000|2022-06-08 16:18:00|312.31|309.91|312.18|309.78|312.31|309.91|312.18|309.78|0
1654705090000|2022-06-08 16:18:10|312.44|310.04|312.7|310.3|312.7|310.3|312.44|310.04|0
1654705100000|2022-06-08 16:18:20|312.83|310.43|313.61|311.21|313.61|311.21|312.83|310.43|0
1654705110000|2022-06-08 16:18:30|313.42|311.02|313.22|310.82|313.42|311.02|313.16|310.76|0
1654705120000|2022-06-08 16:18:40|313.16|310.76|312.83|310.43|313.16|310.76|312.83|310.43|0
1654705130000|2022-06-08 16:18:50|312.96|310.56|312.44|310.04|313.09|310.69|312.44|310.04|0
1654705140000|2022-06-08 16:19:00|312.31|309.91|312.18|309.78|312.31|309.91|312.05|309.65|0
1654705150000|2022-06-08 16:19:10|312.05|309.65|311.79|309.39|312.05|309.65|311.79|309.39|0
1654705160000|2022-06-08 16:19:20|311.92|309.52|312.05|309.65|312.05|309.65|311.92|309.52|0
1654705170000|2022-06-08 16:19:30|312.18|309.78|312.18|309.78|312.18|309.78|312.05|309.65|0
1654705180000|2022-06-08 16:19:40|311.92|309.52|311.92|309.52|312.05|309.65|311.92|309.52|0
1654705190000|2022-06-08 16:19:50|311.86|309.46|312.05|309.65|312.05|309.65|311.86|309.46|0
1654705200000|2022-06-08 16:20:00|311.79|309.39|311.66|309.26|311.79|309.39|311.66|309.26|0
1654705210000|2022-06-08 16:20:10|311.92|309.52|312.05|309.65|312.05|309.65|311.92|309.52|0
1654705220000|2022-06-08 16:20:20|312.31|309.91|312.31|309.91|312.44|310.04|312.31|309.91|0
1654705230000|2022-06-08 16:20:30|312.7|310.3|312.7|310.3|312.7|310.3|312.57|310.17|0
1654705240000|2022-06-08 16:20:40|312.57|310.17|312.96|310.56|312.96|310.56|312.57|310.17|0
1654705250000|2022-06-08 16:20:50|313.22|310.82|312.83|310.43|313.22|310.82|312.83|310.43|0
1654705260000|2022-06-08 16:21:00|313.48|311.08|313.68|311.28|313.74|311.34|313.48|311.08|0
1654705270000|2022-06-08 16:21:10|313.61|311.21|314.13|311.73|314.13|311.73|313.61|311.21|0
1654705280000|2022-06-08 16:21:20|313.61|311.21|314.13|311.73|314.26|311.86|313.61|311.21|0
1654705290000|2022-06-08 16:21:30|314.26|311.86|314.26|311.86|314.26|311.86|314.13|311.73|0
1654705300000|2022-06-08 16:21:40|314.46|312.06|313.74|311.34|314.46|312.06|313.74|311.34|0
1654705310000|2022-06-08 16:21:50|314|311.6|314.26|311.86|314.26|311.86|314|311.6|0
1654705320000|2022-06-08 16:22:00|314.79|312.39|315.31|312.91|315.44|313.04|314.79|312.39|0
1654705330000|2022-06-08 16:22:10|315.38|312.98|315.05|312.65|315.38|312.98|315.05|312.65|0
1654705340000|2022-06-08 16:22:20|314.92|312.52|314.66|312.26|314.92|312.52|314.66|312.26|0
1654705350000|2022-06-08 16:22:30|314.79|312.39|314.79|312.39|314.79|312.39|314.79|312.39|0
1654705360000|2022-06-08 16:22:40|314.39|311.99|314.26|311.86|314.39|311.99|314.13|311.73|0
1654705370000|2022-06-08 16:22:50|314.53|312.13|314.39|311.99|314.53|312.13|314.26|311.86|0
1654705380000|2022-06-08 16:23:00|314.26|311.86|314.39|311.99|314.39|311.99|314|311.6|0
1654705390000|2022-06-08 16:23:10|314.53|312.13|314.98|312.58|314.98|312.58|314.53|312.13|0
1654705400000|2022-06-08 16:23:20|315.18|312.78|315.57|313.17|315.57|313.17|315.18|312.78|0
1654705410000|2022-06-08 16:23:30|315.7|313.3|315.7|313.3|315.83|313.43|315.7|313.3|0
1654705420000|2022-06-08 16:23:40|315.57|313.17|315.18|312.78|315.57|313.17|315.05|312.65|0
1654705430000|2022-06-08 16:23:50|315.31|312.91|315.57|313.17|315.57|313.17|315.31|312.91|0
1654705440000|2022-06-08 16:24:00|315.9|313.5|316.09|313.69|316.09|313.69|315.83|313.43|0
1654705450000|2022-06-08 16:24:10|315.96|313.56|316.23|313.83|316.23|313.83|315.96|313.56|0
1654705460000|2022-06-08 16:24:20|316.09|313.69|315.83|313.43|316.09|313.69|315.83|313.43|0
1654705470000|2022-06-08 16:24:30|316.09|313.69|315.31|312.91|316.09|313.69|315.31|312.91|0
1654705480000|2022-06-08 16:24:40|315.44|313.04|315.57|313.17|315.57|313.17|315.44|313.04|0
1654705490000|2022-06-08 16:24:50|315.31|312.91|315.31|312.91|315.57|313.17|315.31|312.91|0
1654705500000|2022-06-08 16:25:00|315.18|312.78|315.57|313.17|315.57|313.17|315.18|312.78|0
1654705510000|2022-06-08 16:25:10|315.96|313.56|315.96|313.56|315.96|313.56|315.96|313.56|0
1654705520000|2022-06-08 16:25:20|316.09|313.69|316.09|313.69|316.09|313.69|315.83|313.43|0
1654705530000|2022-06-08 16:25:30|316.22|313.82|316.22|313.82|316.22|313.82|316.22|313.82|0
1654705540000|2022-06-08 16:25:40|316.36|313.96|316.62|314.22|316.62|314.22|316.36|313.96|0
1654705550000|2022-06-08 16:25:50|316.88|314.48|316.62|314.22|316.88|314.48|316.62|314.22|0
1654705560000|2022-06-08 16:26:00|316.75|314.35|316.36|313.96|316.75|314.35|316.36|313.96|0
1654705570000|2022-06-08 16:26:10|316.22|313.82|315.96|313.56|316.22|313.82|315.96|313.56|0
1654705580000|2022-06-08 16:26:20|316.09|313.69|316.09|313.69|316.22|313.82|316.09|313.69|0
1654705590000|2022-06-08 16:26:30|316.36|313.96|316.36|313.96|316.36|313.96|316.22|313.82|0
1654705600000|2022-06-08 16:26:40|316.49|314.09|317.8|315.4|317.8|315.4|316.49|314.09|0
1654705610000|2022-06-08 16:26:50|317.93|315.53|317.93|315.53|317.93|315.53|317.8|315.4|0
1654705620000|2022-06-08 16:27:00|317.8|315.4|318|315.6|318.06|315.66|317.67|315.27|0
1654705630000|2022-06-08 16:27:10|318.19|315.79|318.79|316.39|318.79|316.39|318.19|315.79|0
1654705640000|2022-06-08 16:27:20|318.85|316.45|318.98|316.58|319.25|316.85|318.85|316.45|0
1654705650000|2022-06-08 16:27:30|318.85|316.45|318.72|316.32|318.85|316.45|318.72|316.32|0
1654705660000|2022-06-08 16:27:40|319.12|316.72|319.38|316.98|319.38|316.98|319.12|316.72|0
1654705670000|2022-06-08 16:27:50|319.25|316.85|318.85|316.45|319.25|316.85|318.72|316.32|0
1654705680000|2022-06-08 16:28:00|318.98|316.58|319.25|316.85|319.38|316.98|318.98|316.58|0
1654705690000|2022-06-08 16:28:10|319.12|316.72|318.59|316.19|319.12|316.72|318.59|316.19|0
1654705700000|2022-06-08 16:28:20|318.46|316.06|318.59|316.19|318.59|316.19|318.32|315.92|0
1654705710000|2022-06-08 16:28:30|318.52|316.12|318.13|315.73|318.59|316.19|318.13|315.73|0
1654705720000|2022-06-08 16:28:40|318.06|315.66|317.54|315.14|318.06|315.66|317.54|315.14|0
1654705730000|2022-06-08 16:28:50|318.06|315.66|317.67|315.27|318.06|315.66|317.67|315.27|0
1654705740000|2022-06-08 16:29:00|317.93|315.53|317.4|315|317.93|315.53|317.4|315|0
1654705750000|2022-06-08 16:29:10|317.54|315.14|317.4|315|317.54|315.14|317.4|315|0
1654705760000|2022-06-08 16:29:20|317.14|314.74|317.27|314.87|317.27|314.87|317.14|314.74|0
1654705770000|2022-06-08 16:29:30|317.4|315|317.27|314.87|317.4|315|317.27|314.87|0
1654705780000|2022-06-08 16:29:40|317.14|314.74|317.01|314.61|317.14|314.74|317.01|314.61|0
1654705790000|2022-06-08 16:29:50|317.14|314.74|316.62|314.22|317.14|314.74|316.62|314.22|0
1654705800000|2022-06-08 16:30:00|316.75|314.35|316.62|314.22|316.88|314.48|316.62|314.22|0
1654705810000|2022-06-08 16:30:10|317.01|314.61|317.01|314.61|317.01|314.61|316.75|314.35|0
1654705820000|2022-06-08 16:30:20|316.75|314.35|317.53|315.13|317.53|315.13|316.75|314.35|0
1654705830000|2022-06-08 16:30:30|317.4|315|317.4|315|317.4|315|317.27|314.87|0
1654705840000|2022-06-08 16:30:40|317.27|314.87|317.4|315|317.4|315|317.14|314.74|0
1654705850000|2022-06-08 16:30:50|317.34|314.94|317.4|315|317.4|315|317.34|314.94|0
1654705860000|2022-06-08 16:31:00|317.53|315.13|317.8|315.4|317.8|315.4|317.53|315.13|0
1654705870000|2022-06-08 16:31:10|317.93|315.53|317.93|315.53|317.93|315.53|317.93|315.53|0
1654705880000|2022-06-08 16:31:20|317.8|315.4|317.67|315.27|317.93|315.53|317.67|315.27|0
1654705890000|2022-06-08 16:31:30|317.93|315.53|317.93|315.53|318.06|315.66|317.93|315.53|0
1654705900000|2022-06-08 16:31:40|317.67|315.27|318.06|315.66|318.06|315.66|317.67|315.27|0
1654705910000|2022-06-08 16:31:50|318.19|315.79|318.32|315.92|318.32|315.92|318.19|315.79|0
1654705920000|2022-06-08 16:32:00|318.45|316.05|318.85|316.45|318.85|316.45|318.45|316.05|0
1654705930000|2022-06-08 16:32:10|318.72|316.32|318.59|316.19|318.85|316.45|318.45|316.05|0
1654705940000|2022-06-08 16:32:20|318.98|316.58|318.85|316.45|318.98|316.58|318.85|316.45|0
1654705950000|2022-06-08 16:32:30|318.98|316.58|318.98|316.58|319.11|316.71|318.98|316.58|0
1654705960000|2022-06-08 16:32:40|319.11|316.71|319.25|316.85|319.25|316.85|318.98|316.58|0
1654705970000|2022-06-08 16:32:50|319.38|316.98|319.91|317.51|319.91|317.51|319.38|316.98|0
1654705980000|2022-06-08 16:33:00|320.7|318.3|320.96|318.56|320.96|318.56|320.7|318.3|0
1654705990000|2022-06-08 16:33:10|320.83|318.43|321.23|318.83|321.23|318.83|320.77|318.37|0
1654706000000|2022-06-08 16:33:20|321.1|318.7|320.96|318.56|321.1|318.7|320.96|318.56|0
1654706010000|2022-06-08 16:33:30|321.36|318.96|321.36|318.96|321.36|318.96|321.23|318.83|0
1654706020000|2022-06-08 16:33:40|321.49|319.09|321.23|318.83|321.76|319.36|321.23|318.83|0
1654706030000|2022-06-08 16:33:50|321.1|318.7|321.1|318.7|321.1|318.7|320.96|318.56|0
1654706040000|2022-06-08 16:34:00|321.36|318.96|321.63|319.23|321.89|319.49|321.36|318.96|0
1654706050000|2022-06-08 16:34:10|321.49|319.09|321.49|319.09|321.63|319.23|321.49|319.09|0
1654706060000|2022-06-08 16:34:20|321.36|318.96|320.7|318.3|321.36|318.96|320.7|318.3|0
1654706070000|2022-06-08 16:34:30|320.57|318.17|320.7|318.3|320.7|318.3|320.57|318.17|0
1654706080000|2022-06-08 16:34:40|320.57|318.17|320.43|318.03|320.57|318.17|320.3|317.9|0
1654706090000|2022-06-08 16:34:50|320.7|318.3|320.7|318.3|320.7|318.3|320.57|318.17|0
1654706100000|2022-06-08 16:35:00|320.57|318.17|321.23|318.83|321.23|318.83|320.57|318.17|0
1654706110000|2022-06-08 16:35:10|321.49|319.09|321.23|318.83|321.49|319.09|321.23|318.83|0
1654706120000|2022-06-08 16:35:20|320.83|318.43|320.57|318.17|320.83|318.43|320.57|318.17|0
1654706130000|2022-06-08 16:35:30|320.83|318.43|320.56|318.16|320.83|318.43|320.56|318.16|0
1654706140000|2022-06-08 16:35:40|320.43|318.03|320.96|318.56|320.96|318.56|320.43|318.03|0
1654706150000|2022-06-08 16:35:50|321.23|318.83|320.7|318.3|321.23|318.83|320.7|318.3|0
1654706160000|2022-06-08 16:36:00|321.09|318.69|321.23|318.83|321.23|318.83|321.09|318.69|0
1654706170000|2022-06-08 16:36:10|321.49|319.09|321.36|318.96|321.49|319.09|321.36|318.96|0
1654706180000|2022-06-08 16:36:20|321.23|318.83|321.09|318.69|321.23|318.83|321.09|318.69|0
1654706190000|2022-06-08 16:36:30|320.96|318.56|321.36|318.96|321.36|318.96|320.96|318.56|0
1654706200000|2022-06-08 16:36:40|321.23|318.83|321.09|318.69|321.23|318.83|321.09|318.69|0
1654706210000|2022-06-08 16:36:50|320.96|318.56|321.3|318.9|321.3|318.9|320.96|318.56|0
1654706220000|2022-06-08 16:37:00|321.36|318.96|321.62|319.22|321.62|319.22|321.36|318.96|0
1654706230000|2022-06-08 16:37:10|321.76|319.36|322.15|319.75|322.15|319.75|321.76|319.36|0
1654706240000|2022-06-08 16:37:20|322.29|319.89|322.29|319.89|322.29|319.89|322.15|319.75|0
1654706250000|2022-06-08 16:37:30|322.15|319.75|321.62|319.22|322.15|319.75|321.62|319.22|0
1654706260000|2022-06-08 16:37:40|321.89|319.49|321.76|319.36|321.89|319.49|321.76|319.36|0
1654706270000|2022-06-08 16:37:50|321.89|319.49|321.62|319.22|321.89|319.49|321.62|319.22|0
1654706280000|2022-06-08 16:38:00|321.76|319.36|322.42|320.02|322.42|320.02|321.76|319.36|0
1654706290000|2022-06-08 16:38:10|322.29|319.89|322.69|320.29|322.69|320.29|322.29|319.89|0
1654706300000|2022-06-08 16:38:20|322.62|320.22|322.69|320.29|322.69|320.29|322.42|320.02|0
1654706310000|2022-06-08 16:38:30|322.55|320.15|322.82|320.42|322.82|320.42|322.42|320.02|0
1654706320000|2022-06-08 16:38:40|322.69|320.29|322.55|320.15|322.69|320.29|322.55|320.15|0
1654706330000|2022-06-08 16:38:50|322.29|319.89|322.55|320.15|322.55|320.15|322.29|319.89|0
1654706340000|2022-06-08 16:39:00|322.68|320.28|323.22|320.82|323.22|320.82|322.68|320.28|0
1654706350000|2022-06-08 16:39:10|323.35|320.95|323.35|320.95|323.48|321.08|323.35|320.95|0
1654706360000|2022-06-08 16:39:20|323.48|321.08|323.48|321.08|323.48|321.08|323.35|320.95|0
1654706370000|2022-06-08 16:39:30|324.42|322.02|324.68|322.28|324.68|322.28|324.42|322.02|0
1654706380000|2022-06-08 16:39:40|324.55|322.15|325.35|322.95|325.35|322.95|324.55|322.15|0
1654706390000|2022-06-08 16:39:50|325.48|323.08|325.75|323.35|325.75|323.35|325.48|323.08|0
1654706400000|2022-06-08 16:40:00|325.89|323.49|325.75|323.35|325.89|323.49|325.62|323.22|0
1654706410000|2022-06-08 16:40:10|325.48|323.08|324.95|322.55|325.48|323.08|324.95|322.55|0
1654706420000|2022-06-08 16:40:20|325.08|322.68|325.08|322.68|325.08|322.68|325.08|322.68|0
1654706430000|2022-06-08 16:40:30|324.68|322.28|324.82|322.42|324.82|322.42|324.68|322.28|0
1654706440000|2022-06-08 16:40:40|324.68|322.28|324.82|322.42|324.82|322.42|324.68|322.28|0
1654706450000|2022-06-08 16:40:50|324.95|322.55|325.35|322.95|325.48|323.08|324.95|322.55|0
1654706460000|2022-06-08 16:41:00|325.42|323.02|324.95|322.55|325.42|323.02|324.95|322.55|0
1654706470000|2022-06-08 16:41:10|325.22|322.82|325.22|322.82|325.35|322.95|325.22|322.82|0
1654706480000|2022-06-08 16:41:20|325.08|322.68|325.08|322.68|325.08|322.68|324.95|322.55|0
1654706490000|2022-06-08 16:41:30|324.95|322.55|324.95|322.55|324.95|322.55|324.95|322.55|0
1654706500000|2022-06-08 16:41:40|325.08|322.68|325.35|322.95|325.35|322.95|325.08|322.68|0
1654706510000|2022-06-08 16:41:50|325.22|322.82|325.48|323.08|325.48|323.08|325.22|322.82|0
1654706520000|2022-06-08 16:42:00|325.75|323.35|326.29|323.89|326.29|323.89|325.75|323.35|0
1654706530000|2022-06-08 16:42:10|326.42|324.02|326.15|323.75|326.42|324.02|325.88|323.48|0
1654706540000|2022-06-08 16:42:20|326.29|323.89|326.29|323.89|326.55|324.15|326.29|323.89|0
1654706550000|2022-06-08 16:42:30|326.42|324.02|326.69|324.29|326.69|324.29|326.42|324.02|0
1654706560000|2022-06-08 16:42:40|326.55|324.15|326.42|324.02|326.69|324.29|326.42|324.02|0
1654706570000|2022-06-08 16:42:50|326.15|323.75|326.15|323.75|326.15|323.75|326.15|323.75|0
1654706580000|2022-06-08 16:43:00|326.02|323.62|326.82|324.42|326.82|324.42|326.02|323.62|0
1654706590000|2022-06-08 16:43:10|326.96|324.56|327.09|324.69|327.22|324.82|326.96|324.56|0
1654706600000|2022-06-08 16:43:20|327.36|324.96|327.49|325.09|327.49|325.09|327.36|324.96|0
1654706610000|2022-06-08 16:43:30|327.63|325.23|327.49|325.09|327.63|325.23|327.49|325.09|0
1654706620000|2022-06-08 16:43:40|327.36|324.96|326.28|323.88|327.36|324.96|326.28|323.88|0
1654706630000|2022-06-08 16:43:50|326.15|323.75|326.42|324.02|326.42|324.02|325.75|323.35|0
1654706640000|2022-06-08 16:44:00|326.69|324.29|327.36|324.96|327.36|324.96|326.69|324.29|0
1654706650000|2022-06-08 16:44:10|327.22|324.82|326.82|324.42|327.36|324.96|326.82|324.42|0
1654706660000|2022-06-08 16:44:20|327.09|324.69|327.22|324.82|327.22|324.82|326.95|324.55|0
1654706670000|2022-06-08 16:44:30|327.09|324.69|327.63|325.23|327.63|325.23|327.09|324.69|0
1654706680000|2022-06-08 16:44:40|328.16|325.76|328.03|325.63|328.16|325.76|328.03|325.63|0
1654706690000|2022-06-08 16:44:50|328.16|325.76|328.7|326.3|328.7|326.3|328.16|325.76|0
1654706700000|2022-06-08 16:45:00|328.84|326.44|328.7|326.3|328.84|326.44|328.7|326.3|0
1654706710000|2022-06-08 16:45:10|328.84|326.44|328.97|326.57|329.1|326.7|328.84|326.44|0
1654706720000|2022-06-08 16:45:20|329.1|326.7|328.43|326.03|329.1|326.7|328.43|326.03|0
1654706730000|2022-06-08 16:45:30|328.16|325.76|328.3|325.9|328.3|325.9|328.03|325.63|0
1654706740000|2022-06-08 16:45:40|328.43|326.03|328.84|326.44|328.84|326.44|328.16|325.76|0
1654706750000|2022-06-08 16:45:50|329.1|326.7|329.1|326.7|329.1|326.7|328.97|326.57|0
1654706760000|2022-06-08 16:46:00|329.37|326.97|329.51|327.11|329.64|327.24|329.37|326.97|0
1654706770000|2022-06-08 16:46:10|329.37|326.97|329.24|326.84|329.37|326.97|329.24|326.84|0
1654706780000|2022-06-08 16:46:20|328.84|326.44|328.83|326.43|328.97|326.57|328.83|326.43|0
1654706790000|2022-06-08 16:46:30|328.7|326.3|328.16|325.76|328.7|326.3|328.16|325.76|0
1654706800000|2022-06-08 16:46:40|327.89|325.49|327.62|325.22|327.89|325.49|327.62|325.22|0
1654706810000|2022-06-08 16:46:50|327.76|325.36|328.03|325.63|328.03|325.63|327.76|325.36|0
1654706820000|2022-06-08 16:47:00|328.16|325.76|328.16|325.76|328.16|325.76|328.03|325.63|0
1654706830000|2022-06-08 16:47:10|327.76|325.36|327.76|325.36|327.89|325.49|327.62|325.22|0
1654706840000|2022-06-08 16:47:20|327.49|325.09|327.36|324.96|327.62|325.22|327.36|324.96|0
1654706850000|2022-06-08 16:47:30|327.22|324.82|326.95|324.55|327.36|324.96|326.95|324.55|0
1654706860000|2022-06-08 16:47:40|326.82|324.42|326.55|324.15|326.82|324.42|326.55|324.15|0
1654706870000|2022-06-08 16:47:50|326.42|324.02|326.28|323.88|326.42|324.02|326.28|323.88|0
1654706880000|2022-06-08 16:48:00|326.02|323.62|326.28|323.88|326.28|323.88|326.02|323.62|0
1654706890000|2022-06-08 16:48:10|326.15|323.75|326.28|323.88|326.28|323.88|325.88|323.48|0
1654706900000|2022-06-08 16:48:20|326.42|324.02|326.15|323.75|326.42|324.02|326.15|323.75|0
1654706910000|2022-06-08 16:48:30|326.28|323.88|325.75|323.35|326.28|323.88|325.75|323.35|0
1654706920000|2022-06-08 16:48:40|325.88|323.48|325.75|323.35|325.88|323.48|325.68|323.28|0
1654706930000|2022-06-08 16:48:50|325.88|323.48|325.75|323.35|325.88|323.48|325.75|323.35|0
1654706940000|2022-06-08 16:49:00|325.61|323.21|326.15|323.75|326.15|323.75|325.61|323.21|0
1654706950000|2022-06-08 16:49:10|326.01|323.61|325.88|323.48|326.01|323.61|325.88|323.48|0
1654706960000|2022-06-08 16:49:20|325.61|323.21|325.88|323.48|326.15|323.75|325.61|323.21|0
1654706970000|2022-06-08 16:49:30|325.75|323.35|325.48|323.08|325.75|323.35|325.48|323.08|0
1654706980000|2022-06-08 16:49:40|325.75|323.35|325.35|322.95|325.75|323.35|325.35|322.95|0
1654706990000|2022-06-08 16:49:50|325.28|322.88|325.48|323.08|325.75|323.35|325.28|322.88|0
1654707000000|2022-06-08 16:50:00|325.61|323.21|325.61|323.21|326.01|323.61|325.61|323.21|0
1654707010000|2022-06-08 16:50:10|325.75|323.35|325.61|323.21|325.75|323.35|325.48|323.08|0
1654707020000|2022-06-08 16:50:20|325.88|323.48|325.75|323.35|325.88|323.48|325.61|323.21|0
1654707030000|2022-06-08 16:50:30|325.88|323.48|325.75|323.35|325.88|323.48|325.61|323.21|0
1654707040000|2022-06-08 16:50:40|325.61|323.21|326.01|323.61|326.01|323.61|325.48|323.08|0
1654707050000|2022-06-08 16:50:50|326.15|323.75|325.88|323.48|326.15|323.75|325.82|323.42|0
1654707060000|2022-06-08 16:51:00|325.75|323.35|326.01|323.61|326.15|323.75|325.75|323.35|0
1654707070000|2022-06-08 16:51:10|326.15|323.75|325.68|323.28|326.15|323.75|325.68|323.28|0
1654707080000|2022-06-08 16:51:20|325.34|322.94|325.61|323.21|325.61|323.21|325.34|322.94|0
1654707090000|2022-06-08 16:51:30|325.48|323.08|325.34|322.94|325.48|323.08|325.21|322.81|0
1654707100000|2022-06-08 16:51:40|325.21|322.81|325.21|322.81|325.21|322.81|325.21|322.81|0
1654707110000|2022-06-08 16:51:50|325.34|322.94|325.48|323.08|325.48|323.08|325.34|322.94|0
1654707120000|2022-06-08 16:52:00|325.34|322.94|325.21|322.81|325.48|323.08|325.21|322.81|0
1654707130000|2022-06-08 16:52:10|322.27|319.87|324.78|322.38|324.78|322.38|322.27|319.87|0
1654707140000|2022-06-08 16:52:20|325.84|323.44|326.24|323.84|326.24|323.84|325.84|323.44|0
1654707150000|2022-06-08 16:52:30|326.64|324.24|326.77|324.37|326.9|324.5|326.64|324.24|0
1654707160000|2022-06-08 16:52:40|326.64|324.24|326.77|324.37|326.77|324.37|326.5|324.1|0
1654707170000|2022-06-08 16:52:50|326.24|323.84|326.1|323.7|326.37|323.97|326.1|323.7|0
1654707180000|2022-06-08 16:53:00|325.57|323.17|326.64|324.24|326.64|324.24|325.57|323.17|0
1654707190000|2022-06-08 16:53:10|326.37|323.97|326.1|323.7|326.37|323.97|325.97|323.57|0
1654707200000|2022-06-08 16:53:20|325.97|323.57|325.97|323.57|326.1|323.7|325.97|323.57|0
1654707210000|2022-06-08 16:53:30|326.24|323.84|326.1|323.7|326.24|323.84|325.97|323.57|0
1654707220000|2022-06-08 16:53:40|326.24|323.84|326.37|323.97|326.5|324.1|326.24|323.84|0
1654707230000|2022-06-08 16:53:50|326.24|323.84|325.97|323.57|326.24|323.84|325.97|323.57|0
1654707240000|2022-06-08 16:54:00|326.1|323.7|325.84|323.44|326.1|323.7|325.84|323.44|0
1654707250000|2022-06-08 16:54:10|325.7|323.3|326.64|324.24|326.64|324.24|325.7|323.3|0
1654707260000|2022-06-08 16:54:20|326.5|324.1|326.5|324.1|326.5|324.1|326.37|323.97|0
1654707270000|2022-06-08 16:54:30|326.9|324.5|326.37|323.97|326.9|324.5|326.37|323.97|0
1654707280000|2022-06-08 16:54:40|326.24|323.84|326.37|323.97|326.37|323.97|326.24|323.84|0
1654707290000|2022-06-08 16:54:50|326.24|323.84|326.24|323.84|326.37|323.97|326.24|323.84|0
1654707300000|2022-06-08 16:55:00|326.37|323.97|326.77|324.37|326.77|324.37|326.24|323.84|0
1654707310000|2022-06-08 16:55:10|326.64|324.24|326.64|324.24|326.9|324.5|326.64|324.24|0
1654707320000|2022-06-08 16:55:20|326.5|324.1|326.5|324.1|326.64|324.24|326.5|324.1|0
1654707330000|2022-06-08 16:55:30|326.37|323.97|326.64|324.24|326.77|324.37|326.37|323.97|0
1654707340000|2022-06-08 16:55:40|326.57|324.17|326.77|324.37|326.77|324.37|326.57|324.17|0
1654707350000|2022-06-08 16:55:50|326.9|324.5|326.77|324.37|326.97|324.57|326.77|324.37|0
1654707360000|2022-06-08 16:56:00|326.64|324.24|326.5|324.1|326.64|324.24|326.37|323.97|0
1654707370000|2022-06-08 16:56:10|326.64|324.24|326.23|323.83|326.64|324.24|326.23|323.83|0
1654707380000|2022-06-08 16:56:20|326.1|323.7|326.1|323.7|326.1|323.7|325.97|323.57|0
1654707390000|2022-06-08 16:56:30|325.97|323.57|325.83|323.43|326.1|323.7|325.83|323.43|0
1654707400000|2022-06-08 16:56:40|325.7|323.3|325.83|323.43|325.83|323.43|325.43|323.03|0
1654707410000|2022-06-08 16:56:50|325.7|323.3|325.43|323.03|325.7|323.3|325.43|323.03|0
1654707420000|2022-06-08 16:57:00|325.57|323.17|325.3|322.9|325.57|323.17|325.3|322.9|0
1654707430000|2022-06-08 16:57:10|325.57|323.17|325.83|323.43|325.83|323.43|325.57|323.17|0
1654707440000|2022-06-08 16:57:20|326.37|323.97|326.37|323.97|326.64|324.24|326.37|323.97|0
1654707450000|2022-06-08 16:57:30|326.5|324.1|326.23|323.83|326.63|324.23|326.23|323.83|0
1654707460000|2022-06-08 16:57:40|325.97|323.57|326.23|323.83|326.23|323.83|325.97|323.57|0
1654707470000|2022-06-08 16:57:50|326.1|323.7|325.83|323.43|326.1|323.7|325.83|323.43|0
1654707480000|2022-06-08 16:58:00|325.97|323.57|326.1|323.7|326.23|323.83|325.97|323.57|0
1654707490000|2022-06-08 16:58:10|326.23|323.83|326.1|323.7|326.23|323.83|326.1|323.7|0
1654707500000|2022-06-08 16:58:20|326.04|323.64|326.23|323.83|326.23|323.83|325.97|323.57|0
1654707510000|2022-06-08 16:58:30|326.1|323.7|326.1|323.7|326.1|323.7|325.97|323.57|0
1654707520000|2022-06-08 16:58:40|326.23|323.83|325.7|323.3|326.23|323.83|325.7|323.3|0
1654707530000|2022-06-08 16:58:50|325.83|323.43|325.7|323.3|325.83|323.43|325.7|323.3|0
1654707540000|2022-06-08 16:59:00|325.43|323.03|324.5|322.1|325.43|323.03|324.5|322.1|0
1654707550000|2022-06-08 16:59:10|324.37|321.97|324.63|322.23|324.63|322.23|324.37|321.97|0
1654707560000|2022-06-08 16:59:20|325.03|322.63|324.63|322.23|325.03|322.63|324.63|322.23|0
1654707570000|2022-06-08 16:59:30|324.5|322.1|324.37|321.97|324.5|322.1|324.37|321.97|0
1654707580000|2022-06-08 16:59:40|324.5|322.1|324.5|322.1|324.5|322.1|324.5|322.1|0
1654707600000|2022-06-08 17:00:00|324.37|321.97|324.63|322.23|325.03|322.63|324.37|321.97|0
1654707610000|2022-06-08 17:00:10|324.5|322.1|325.17|322.77|325.3|322.9|324.5|322.1|0
1654707620000|2022-06-08 17:00:20|325.03|322.63|325.7|323.3|325.7|323.3|325.03|322.63|0
1654707630000|2022-06-08 17:00:30|325.83|323.43|325.3|322.9|325.83|323.43|325.3|322.9|0
1654707640000|2022-06-08 17:00:40|325.17|322.77|325.63|323.23|325.63|323.23|325.03|322.63|0
1654707650000|2022-06-08 17:00:50|325.57|323.17|325.43|323.03|325.57|323.17|325.43|323.03|0
1654707660000|2022-06-08 17:01:00|325.83|323.43|325.97|323.57|326.23|323.83|325.83|323.43|0
1654707670000|2022-06-08 17:01:10|326.1|323.7|326.37|323.97|326.37|323.97|325.7|323.3|0
1654707680000|2022-06-08 17:01:20|326.23|323.83|326.5|324.1|326.5|324.1|326.23|323.83|0
1654707690000|2022-06-08 17:01:30|326.63|324.23|327.03|324.63|327.03|324.63|326.63|324.23|0
1654707700000|2022-06-08 17:01:40|327.17|324.77|327.3|324.9|327.3|324.9|327.03|324.63|0
1654707710000|2022-06-08 17:01:50|327.17|324.77|326.9|324.5|327.17|324.77|326.9|324.5|0
1654707720000|2022-06-08 17:02:00|326.63|324.23|327.44|325.04|327.44|325.04|326.63|324.23|0
1654707730000|2022-06-08 17:02:10|327.3|324.9|327.84|325.44|327.84|325.44|327.3|324.9|0
1654707740000|2022-06-08 17:02:20|327.97|325.57|328.24|325.84|328.24|325.84|327.97|325.57|0
1654707750000|2022-06-08 17:02:30|328.78|326.38|328.78|326.38|328.91|326.51|328.64|326.24|0
1654707760000|2022-06-08 17:02:40|328.64|326.24|328.24|325.84|328.64|326.24|328.24|325.84|0
1654707770000|2022-06-08 17:02:50|328.31|325.91|327.57|325.17|328.31|325.91|327.57|325.17|0
1654707780000|2022-06-08 17:03:00|327.7|325.3|327.97|325.57|327.97|325.57|327.3|324.9|0
1654707790000|2022-06-08 17:03:10|328.24|325.84|328.51|326.11|328.51|326.11|328.24|325.84|0
1654707800000|2022-06-08 17:03:20|328.24|325.84|328.24|325.84|328.24|325.84|327.97|325.57|0
1654707810000|2022-06-08 17:03:30|328.11|325.71|328.24|325.84|328.37|325.97|328.11|325.71|0
1654707820000|2022-06-08 17:03:40|328.37|325.97|328.24|325.84|328.37|325.97|328.04|325.64|0
1654707830000|2022-06-08 17:03:50|328.1|325.7|327.57|325.17|328.1|325.7|327.57|325.17|0
1654707840000|2022-06-08 17:04:00|327.43|325.03|326.9|324.5|327.43|325.03|326.9|324.5|0
1654707850000|2022-06-08 17:04:10|326.77|324.37|327.43|325.03|327.43|325.03|326.77|324.37|0
1654707860000|2022-06-08 17:04:20|326.9|324.5|326.77|324.37|327.03|324.63|326.77|324.37|0
1654707870000|2022-06-08 17:04:30|326.9|324.5|327.17|324.77|327.17|324.77|326.77|324.37|0
1654707880000|2022-06-08 17:04:40|327.43|325.03|328.24|325.84|328.24|325.84|327.43|325.03|0
1654707890000|2022-06-08 17:04:50|328.04|325.64|328.24|325.84|328.24|325.84|328.04|325.64|0
1654707900000|2022-06-08 17:05:00|328.44|326.04|328.51|326.11|328.51|326.11|328.37|325.97|0
1654707910000|2022-06-08 17:05:10|328.64|326.24|327.97|325.57|328.64|326.24|327.97|325.57|0
1654707920000|2022-06-08 17:05:20|328.24|325.84|328.1|325.7|328.37|325.97|328.1|325.7|0
1654707930000|2022-06-08 17:05:30|328.24|325.84|327.7|325.3|328.24|325.84|327.7|325.3|0
1654707940000|2022-06-08 17:05:40|327.84|325.44|327.43|325.03|327.97|325.57|327.43|325.03|0
1654707950000|2022-06-08 17:05:50|327.7|325.3|327.97|325.57|327.97|325.57|327.7|325.3|0
1654707960000|2022-06-08 17:06:00|327.84|325.44|327.97|325.57|327.97|325.57|327.7|325.3|0
1654707970000|2022-06-08 17:06:10|327.3|324.9|327.7|325.3|327.84|325.44|327.3|324.9|0
1654707980000|2022-06-08 17:06:20|327.57|325.17|327.84|325.44|327.84|325.44|327.43|325.03|0
1654707990000|2022-06-08 17:06:30|328.1|325.7|327.57|325.17|328.1|325.7|327.57|325.17|0
1654708000000|2022-06-08 17:06:40|327.3|324.9|327.43|325.03|327.43|325.03|327.17|324.77|0
1654708010000|2022-06-08 17:06:50|327.3|324.9|327.3|324.9|327.43|325.03|327.3|324.9|0
1654708020000|2022-06-08 17:07:00|326.9|324.5|326.36|323.96|326.9|324.5|326.36|323.96|0
1654708030000|2022-06-08 17:07:10|326.5|324.1|326.23|323.83|326.5|324.1|326.23|323.83|0
1654708040000|2022-06-08 17:07:20|326.5|324.1|326.36|323.96|326.63|324.23|326.23|323.83|0
1654708050000|2022-06-08 17:07:30|326.23|323.83|326.23|323.83|326.36|323.96|326.23|323.83|0
1654708060000|2022-06-08 17:07:40|326.36|323.96|326.23|323.83|326.63|324.23|326.23|323.83|0
1654708070000|2022-06-08 17:07:50|326.1|323.7|327.17|324.77|327.17|324.77|326.1|323.7|0
1654708080000|2022-06-08 17:08:00|327.03|324.63|326.83|324.43|327.3|324.9|326.83|324.43|0
1654708090000|2022-06-08 17:08:10|326.23|323.83|326.36|323.96|326.5|324.1|326.23|323.83|0
1654708100000|2022-06-08 17:08:20|326.1|323.7|325.83|323.43|326.23|323.83|325.83|323.43|0
1654708110000|2022-06-08 17:08:30|325.96|323.56|326.1|323.7|326.1|323.7|325.96|323.56|0
1654708120000|2022-06-08 17:08:40|326.23|323.83|325.96|323.56|326.23|323.83|325.96|323.56|0
1654708130000|2022-06-08 17:08:50|325.83|323.43|326.36|323.96|326.36|323.96|325.83|323.43|0
1654708140000|2022-06-08 17:09:00|326.5|324.1|325.83|323.43|326.5|324.1|325.83|323.43|0
1654708150000|2022-06-08 17:09:10|326.1|323.7|325.83|323.43|326.1|323.7|325.83|323.43|0
1654708160000|2022-06-08 17:09:20|325.96|323.56|326.09|323.69|326.09|323.69|325.83|323.43|0
1654708170000|2022-06-08 17:09:30|326.23|323.83|325.96|323.56|326.23|323.83|325.96|323.56|0
1654708180000|2022-06-08 17:09:40|325.56|323.16|325.56|323.16|325.56|323.16|325.43|323.03|0
1654708190000|2022-06-08 17:09:50|325.69|323.29|325.83|323.43|325.83|323.43|325.56|323.16|0
1654708200000|2022-06-08 17:10:00|325.96|323.56|325.96|323.56|325.96|323.56|325.83|323.43|0
1654708210000|2022-06-08 17:10:10|326.09|323.69|326.5|324.1|326.5|324.1|326.09|323.69|0
1654708220000|2022-06-08 17:10:20|326.63|324.23|326.63|324.23|326.63|324.23|326.5|324.1|0
1654708230000|2022-06-08 17:10:30|326.5|324.1|325.83|323.43|326.5|324.1|325.83|323.43|0
1654708240000|2022-06-08 17:10:40|325.96|323.56|326.23|323.83|326.23|323.83|325.96|323.56|0
1654708250000|2022-06-08 17:10:50|326.09|323.69|325.56|323.16|326.09|323.69|325.56|323.16|0
1654708260000|2022-06-08 17:11:00|325.69|323.29|325.56|323.16|326.23|323.83|325.56|323.16|0
1654708270000|2022-06-08 17:11:10|325.83|323.43|325.83|323.43|325.83|323.43|325.56|323.16|0
1654708280000|2022-06-08 17:11:20|325.96|323.56|326.23|323.83|326.23|323.83|325.83|323.43|0
1654708290000|2022-06-08 17:11:30|326.36|323.96|326.49|324.09|326.49|324.09|326.23|323.83|0
1654708300000|2022-06-08 17:11:40|326.63|324.23|326.97|324.57|326.97|324.57|326.63|324.23|0
1654708310000|2022-06-08 17:11:50|327.16|324.76|327.43|325.03|327.43|325.03|327.03|324.63|0
1654708320000|2022-06-08 17:12:00|327.16|324.76|327.3|324.9|327.43|325.03|327.16|324.76|0
1654708330000|2022-06-08 17:12:10|327.7|325.3|327.83|325.43|327.83|325.43|327.7|325.3|0
1654708340000|2022-06-08 17:12:20|327.97|325.57|327.83|325.43|327.97|325.57|327.7|325.3|0
1654708350000|2022-06-08 17:12:30|327.3|324.9|327.03|324.63|327.3|324.9|326.76|324.36|0
1654708360000|2022-06-08 17:12:40|327.16|324.76|327.56|325.16|327.56|325.16|327.03|324.63|0
1654708370000|2022-06-08 17:12:50|327.83|325.43|327.97|325.57|327.97|325.57|327.83|325.43|0
1654708380000|2022-06-08 17:13:00|328.37|325.97|328.64|326.24|328.64|326.24|328.37|325.97|0
1654708390000|2022-06-08 17:13:10|328.5|326.1|327.7|325.3|328.5|326.1|327.7|325.3|0
1654708400000|2022-06-08 17:13:20|327.9|325.5|327.3|324.9|327.97|325.57|327.3|324.9|0
1654708410000|2022-06-08 17:13:30|327.97|325.57|327.43|325.03|327.97|325.57|327.43|325.03|0
1654708420000|2022-06-08 17:13:40|327.7|325.3|327.3|324.9|327.7|325.3|327.3|324.9|0
1654708430000|2022-06-08 17:13:50|327.16|324.76|327.16|324.76|327.3|324.9|327.16|324.76|0
1654708440000|2022-06-08 17:14:00|326.76|324.36|327.03|324.63|327.03|324.63|326.7|324.3|0
1654708450000|2022-06-08 17:14:10|327.16|324.76|327.3|324.9|327.3|324.9|327.16|324.76|0
1654708460000|2022-06-08 17:14:20|326.89|324.49|327.3|324.9|327.3|324.9|326.89|324.49|0
1654708470000|2022-06-08 17:14:30|327.43|325.03|327.3|324.9|327.43|325.03|327.3|324.9|0
1654708480000|2022-06-08 17:14:40|327.03|324.63|326.89|324.49|327.16|324.76|326.76|324.36|0
1654708490000|2022-06-08 17:14:50|327.16|324.76|326.76|324.36|327.16|324.76|326.76|324.36|0
1654708500000|2022-06-08 17:15:00|326.89|324.49|327.56|325.16|327.56|325.16|326.89|324.49|0
1654708510000|2022-06-08 17:15:10|327.3|324.9|326.76|324.36|327.43|325.03|326.76|324.36|0
1654708520000|2022-06-08 17:15:20|326.89|324.49|326.36|323.96|326.89|324.49|326.36|323.96|0
1654708530000|2022-06-08 17:15:30|326.49|324.09|326.56|324.16|326.56|324.16|326.49|324.09|0
1654708540000|2022-06-08 17:15:40|326.76|324.36|327.16|324.76|327.16|324.76|326.76|324.36|0
1654708550000|2022-06-08 17:15:50|327.23|324.83|327.83|325.43|327.83|325.43|327.16|324.76|0
1654708560000|2022-06-08 17:16:00|327.7|325.3|327.7|325.3|327.83|325.43|327.56|325.16|0
1654708570000|2022-06-08 17:16:10|327.96|325.56|327.83|325.43|327.96|325.56|327.83|325.43|0
1654708580000|2022-06-08 17:16:20|327.7|325.3|327.7|325.3|327.96|325.56|327.7|325.3|0
1654708590000|2022-06-08 17:16:30|327.56|325.16|327.16|324.76|327.7|325.3|327.16|324.76|0
1654708600000|2022-06-08 17:16:40|326.89|324.49|326.7|324.3|326.89|324.49|326.7|324.3|0
1654708610000|2022-06-08 17:16:50|326.76|324.36|327.03|324.63|327.03|324.63|326.63|324.23|0
1654708620000|2022-06-08 17:17:00|327.16|324.76|327.56|325.16|327.56|325.16|327.16|324.76|0
1654708630000|2022-06-08 17:17:10|327.7|325.3|327.5|325.1|327.83|325.43|327.5|325.1|0
1654708640000|2022-06-08 17:17:20|327.03|324.63|327.16|324.76|327.43|325.03|327.03|324.63|0
1654708650000|2022-06-08 17:17:30|326.76|324.36|326.76|324.36|326.76|324.36|326.76|324.36|0
1654708660000|2022-06-08 17:17:40|326.89|324.49|326.76|324.36|326.89|324.49|326.76|324.36|0
1654708670000|2022-06-08 17:17:50|327.03|324.63|326.76|324.36|327.03|324.63|326.63|324.23|0
1654708680000|2022-06-08 17:18:00|326.36|323.96|326.22|323.82|326.49|324.09|326.22|323.82|0
1654708690000|2022-06-08 17:18:10|326.36|323.96|326.76|324.36|326.76|324.36|326.36|323.96|0
1654708700000|2022-06-08 17:18:20|326.63|324.23|326.29|323.89|326.63|324.23|326.29|323.89|0
1654708710000|2022-06-08 17:18:30|326.22|323.82|325.96|323.56|326.22|323.82|325.96|323.56|0
1654708720000|2022-06-08 17:18:40|326.16|323.76|325.82|323.42|326.16|323.76|325.82|323.42|0
1654708730000|2022-06-08 17:18:50|326.09|323.69|325.69|323.29|326.09|323.69|325.69|323.29|0
1654708740000|2022-06-08 17:19:00|325.56|323.16|325.49|323.09|325.56|323.16|325.42|323.02|0
1654708750000|2022-06-08 17:19:10|325.16|322.76|325.56|323.16|325.56|323.16|325.16|322.76|0
1654708760000|2022-06-08 17:19:20|325.49|323.09|325.42|323.02|325.56|323.16|325.29|322.89|0
1654708770000|2022-06-08 17:19:30|325.29|322.89|325.42|323.02|325.42|323.02|325.02|322.62|0
1654708780000|2022-06-08 17:19:40|325.29|322.89|325.42|323.02|325.42|323.02|325.29|322.89|0
1654708790000|2022-06-08 17:19:50|325.29|322.89|325.29|322.89|325.42|323.02|325.29|322.89|0
1654708800000|2022-06-08 17:20:00|325.69|323.29|325.82|323.42|325.82|323.42|325.69|323.29|0
1654708810000|2022-06-08 17:20:10|325.96|323.56|325.63|323.23|325.96|323.56|325.63|323.23|0
1654708820000|2022-06-08 17:20:20|325.42|323.02|325.69|323.29|325.69|323.29|325.42|323.02|0
1654708830000|2022-06-08 17:20:30|325.82|323.42|325.96|323.56|325.96|323.56|325.69|323.29|0
1654708840000|2022-06-08 17:20:40|326.22|323.82|326.49|324.09|326.49|324.09|326.22|323.82|0
1654708850000|2022-06-08 17:20:50|326.36|323.96|326.62|324.22|326.62|324.22|326.36|323.96|0
1654708860000|2022-06-08 17:21:00|326.83|324.43|327.03|324.63|327.03|324.63|326.76|324.36|0
1654708870000|2022-06-08 17:21:10|327.02|324.62|327.02|324.62|327.02|324.62|326.89|324.49|0
1654708880000|2022-06-08 17:21:20|326.76|324.36|326.62|324.22|326.76|324.36|326.36|323.96|0
1654708890000|2022-06-08 17:21:30|326.76|324.36|326.49|324.09|326.76|324.36|326.22|323.82|0
1654708900000|2022-06-08 17:21:40|326.76|324.36|326.62|324.22|326.76|324.36|326.49|324.09|0
1654708910000|2022-06-08 17:21:50|326.49|324.09|326.22|323.82|326.62|324.22|326.22|323.82|0
1654708920000|2022-06-08 17:22:00|325.96|323.56|326.49|324.09|326.49|324.09|325.96|323.56|0
1654708930000|2022-06-08 17:22:10|326.36|323.96|326.36|323.96|326.62|324.22|326.36|323.96|0
1654708940000|2022-06-08 17:22:20|326.49|324.09|326.76|324.36|326.76|324.36|326.49|324.09|0
1654708950000|2022-06-08 17:22:30|326.62|324.22|326.89|324.49|326.89|324.49|326.62|324.22|0
1654708960000|2022-06-08 17:22:40|326.76|324.36|326.49|324.09|326.76|324.36|326.36|323.96|0
1654708970000|2022-06-08 17:22:50|326.62|324.22|326.62|324.22|326.76|324.36|326.62|324.22|0
1654708980000|2022-06-08 17:23:00|326.89|324.49|326.49|324.09|326.89|324.49|326.22|323.82|0
1654708990000|2022-06-08 17:23:10|326.36|323.96|326.36|323.96|326.36|323.96|326.29|323.89|0
1654709000000|2022-06-08 17:23:20|326.22|323.82|326.36|323.96|326.49|324.09|326.22|323.82|0
1654709010000|2022-06-08 17:23:30|326.22|323.82|326.36|323.96|326.36|323.96|326.22|323.82|0
1654709020000|2022-06-08 17:23:40|326.49|324.09|326.62|324.22|326.62|324.22|326.49|324.09|0
1654709030000|2022-06-08 17:23:50|327.02|324.62|326.76|324.36|327.02|324.62|326.76|324.36|0
1654709040000|2022-06-08 17:24:00|327.29|324.89|327.29|324.89|327.29|324.89|327.02|324.62|0
1654709050000|2022-06-08 17:24:10|327.16|324.76|327.29|324.89|327.29|324.89|327.02|324.62|0
1654709060000|2022-06-08 17:24:20|327.16|324.76|327.29|324.89|327.43|325.03|327.16|324.76|0
1654709070000|2022-06-08 17:24:30|327.42|325.02|327.42|325.02|327.42|325.02|327.29|324.89|0
1654709080000|2022-06-08 17:24:40|327.16|324.76|327.16|324.76|327.29|324.89|327.16|324.76|0
1654709090000|2022-06-08 17:24:50|327.29|324.89|327.16|324.76|327.29|324.89|327.16|324.76|0
1654709100000|2022-06-08 17:25:00|326.89|324.49|326.62|324.22|327.02|324.62|326.62|324.22|0
1654709110000|2022-06-08 17:25:10|326.89|324.49|327.29|324.89|327.29|324.89|326.89|324.49|0
1654709120000|2022-06-08 17:25:20|327.69|325.29|327.83|325.43|327.83|325.43|327.69|325.29|0
1654709130000|2022-06-08 17:25:30|327.96|325.56|328.23|325.83|328.23|325.83|327.96|325.56|0
1654709140000|2022-06-08 17:25:40|328.5|326.1|328.09|325.69|328.5|326.1|328.09|325.69|0
1654709150000|2022-06-08 17:25:50|328.36|325.96|329.03|326.63|329.03|326.63|328.36|325.96|0
1654709160000|2022-06-08 17:26:00|328.9|326.5|328.77|326.37|328.9|326.5|328.77|326.37|0
1654709170000|2022-06-08 17:26:10|328.5|326.1|328.36|325.96|328.63|326.23|328.36|325.96|0
1654709180000|2022-06-08 17:26:20|328.5|326.1|328.09|325.69|328.5|326.1|327.96|325.56|0
1654709190000|2022-06-08 17:26:30|328.36|325.96|328.63|326.23|328.63|326.23|328.36|325.96|0
1654709200000|2022-06-08 17:26:40|328.23|325.83|327.56|325.16|328.23|325.83|327.56|325.16|0
1654709210000|2022-06-08 17:26:50|327.96|325.56|327.96|325.56|327.96|325.56|327.83|325.43|0
1654709220000|2022-06-08 17:27:00|327.56|325.16|327.16|324.76|327.56|325.16|327.16|324.76|0
1654709230000|2022-06-08 17:27:10|327.02|324.62|327.02|324.62|327.02|324.62|327.02|324.62|0
1654709240000|2022-06-08 17:27:20|326.89|324.49|327.16|324.76|327.16|324.76|326.89|324.49|0
1654709250000|2022-06-08 17:27:30|327.02|324.62|327.69|325.29|327.69|325.29|327.02|324.62|0
1654709260000|2022-06-08 17:27:40|327.42|325.02|327.42|325.02|327.56|325.16|327.42|325.02|0
1654709270000|2022-06-08 17:27:50|327.29|324.89|327.16|324.76|327.29|324.89|327.16|324.76|0
1654709280000|2022-06-08 17:28:00|326.89|324.49|326.62|324.22|326.89|324.49|326.62|324.22|0
1654709290000|2022-06-08 17:28:10|326.89|324.49|326.89|324.49|327.02|324.62|326.75|324.35|0
1654709300000|2022-06-08 17:28:20|327.02|324.62|327.29|324.89|327.29|324.89|326.89|324.49|0
1654709310000|2022-06-08 17:28:30|327.42|325.02|327.69|325.29|327.69|325.29|327.42|325.02|0
1654709320000|2022-06-08 17:28:40|327.83|325.43|327.96|325.56|328.1|325.7|327.83|325.43|0
1654709330000|2022-06-08 17:28:50|328.1|325.7|328.36|325.96|328.36|325.96|328.1|325.7|0
1654709340000|2022-06-08 17:29:00|328.5|326.1|328.36|325.96|328.5|326.1|328.36|325.96|0
1654709350000|2022-06-08 17:29:10|328.23|325.83|328.36|325.96|328.36|325.96|328.23|325.83|0
1654709360000|2022-06-08 17:29:20|328.23|325.83|327.83|325.43|328.23|325.83|327.76|325.36|0
1654709370000|2022-06-08 17:29:30|327.69|325.29|328.5|326.1|328.5|326.1|327.69|325.29|0
1654709380000|2022-06-08 17:29:40|328.63|326.23|328.63|326.23|328.63|326.23|328.63|326.23|0
1654709390000|2022-06-08 17:29:50|328.5|326.1|328.63|326.23|328.63|326.23|328.5|326.1|0
1654709400000|2022-06-08 17:30:00|328.77|326.37|329.44|327.04|329.44|327.04|328.77|326.37|0
1654709410000|2022-06-08 17:30:10|329.57|327.17|328.97|326.57|329.57|327.17|328.97|326.57|0
1654709420000|2022-06-08 17:30:20|328.9|326.5|328.7|326.3|328.9|326.5|328.5|326.1|0
1654709430000|2022-06-08 17:30:30|328.77|326.37|329.57|327.17|329.57|327.17|328.77|326.37|0
1654709440000|2022-06-08 17:30:40|329.44|327.04|330.79|328.39|330.79|328.39|329.44|327.04|0
1654709450000|2022-06-08 17:30:50|331.19|328.79|331.33|328.93|331.6|329.2|331.19|328.79|0
1654709460000|2022-06-08 17:31:00|331.46|329.06|331.6|329.2|331.87|329.47|331.46|329.06|0
1654709470000|2022-06-08 17:31:10|331.87|329.47|332.14|329.74|332.14|329.74|331.87|329.47|0
1654709480000|2022-06-08 17:31:20|332|329.6|331.87|329.47|332.14|329.74|331.87|329.47|0
1654709490000|2022-06-08 17:31:30|331.6|329.2|331.06|328.66|331.6|329.2|330.79|328.39|0
1654709500000|2022-06-08 17:31:40|331.19|328.79|331.73|329.33|331.87|329.47|331.19|328.79|0
1654709510000|2022-06-08 17:31:50|331.87|329.47|332|329.6|332|329.6|331.87|329.47|0
1654709520000|2022-06-08 17:32:00|332.14|329.74|332|329.6|332.28|329.88|331.73|329.33|0
1654709530000|2022-06-08 17:32:10|331.6|329.2|331.33|328.93|331.6|329.2|331.33|328.93|0
1654709540000|2022-06-08 17:32:20|331.19|328.79|331.06|328.66|331.19|328.79|331.06|328.66|0
1654709550000|2022-06-08 17:32:30|331.19|328.79|331.73|329.33|331.73|329.33|331.19|328.79|0
1654709560000|2022-06-08 17:32:40|331.87|329.47|332.14|329.74|332.14|329.74|331.87|329.47|0
1654709570000|2022-06-08 17:32:50|332.28|329.88|332.27|329.87|332.28|329.88|332.14|329.74|0
1654709580000|2022-06-08 17:33:00|332.41|330.01|332.14|329.74|332.41|330.01|332.14|329.74|0
1654709590000|2022-06-08 17:33:10|332.27|329.87|332.27|329.87|332.27|329.87|332.14|329.74|0
1654709600000|2022-06-08 17:33:20|332.41|330.01|332.41|330.01|332.41|330.01|332.27|329.87|0
1654709610000|2022-06-08 17:33:30|332.55|330.15|332.55|330.15|332.68|330.28|332.55|330.15|0
1654709620000|2022-06-08 17:33:40|332.68|330.28|332.27|329.87|332.68|330.28|332.27|329.87|0
1654709630000|2022-06-08 17:33:50|332.41|330.01|332.55|330.15|332.55|330.15|332.41|330.01|0
1654709640000|2022-06-08 17:34:00|332.68|330.28|332.82|330.42|332.82|330.42|332.68|330.28|0
1654709650000|2022-06-08 17:34:10|332.55|330.15|332.82|330.42|332.82|330.42|332.55|330.15|0
1654709660000|2022-06-08 17:34:20|332.95|330.55|332.82|330.42|333.02|330.62|332.82|330.42|0
1654709670000|2022-06-08 17:34:30|332.68|330.28|332.41|330.01|332.68|330.28|332.41|330.01|0
1654709680000|2022-06-08 17:34:40|332.27|329.87|331.73|329.33|332.27|329.87|331.73|329.33|0
1654709690000|2022-06-08 17:34:50|331.6|329.2|331.87|329.47|331.87|329.47|331.6|329.2|0
1654709700000|2022-06-08 17:35:00|331.73|329.33|332.14|329.74|332.14|329.74|331.73|329.33|0
1654709710000|2022-06-08 17:35:10|332|329.6|332.27|329.87|332.27|329.87|331.87|329.47|0
1654709720000|2022-06-08 17:35:20|332.41|330.01|332.54|330.14|332.54|330.14|332.27|329.87|0
1654709730000|2022-06-08 17:35:30|332.68|330.28|332.68|330.28|332.68|330.28|332.54|330.14|0
1654709740000|2022-06-08 17:35:40|332.95|330.55|333.22|330.82|333.22|330.82|332.95|330.55|0
1654709750000|2022-06-08 17:35:50|333.09|330.69|332.95|330.55|333.22|330.82|332.95|330.55|0
1654709760000|2022-06-08 17:36:00|332.82|330.42|333.22|330.82|333.36|330.96|332.82|330.42|0
1654709770000|2022-06-08 17:36:10|332.95|330.55|332.82|330.42|332.95|330.55|332.68|330.28|0
1654709780000|2022-06-08 17:36:20|332.95|330.55|332.68|330.28|332.95|330.55|332.68|330.28|0
1654709790000|2022-06-08 17:36:30|332.54|330.14|332.82|330.42|332.82|330.42|332.54|330.14|0
1654709800000|2022-06-08 17:36:40|332.95|330.55|332.95|330.55|332.95|330.55|332.95|330.55|0
1654709810000|2022-06-08 17:36:50|332.82|330.42|332.82|330.42|332.95|330.55|332.82|330.42|0
1654709820000|2022-06-08 17:37:00|332.68|330.28|332.82|330.42|332.82|330.42|332.68|330.28|0
1654709830000|2022-06-08 17:37:10|332.95|330.55|332.95|330.55|332.95|330.55|332.82|330.42|0
1654709840000|2022-06-08 17:37:20|333.22|330.82|333.36|330.96|333.49|331.09|333.22|330.82|0
1654709850000|2022-06-08 17:37:30|333.63|331.23|333.77|331.37|333.9|331.5|333.63|331.23|0
1654709860000|2022-06-08 17:37:40|334.04|331.64|333.63|331.23|334.04|331.64|333.63|331.23|0
1654709870000|2022-06-08 17:37:50|333.77|331.37|334.04|331.64|334.04|331.64|333.77|331.37|0
1654709880000|2022-06-08 17:38:00|334.17|331.77|334.24|331.84|334.31|331.91|334.17|331.77|0
1654709890000|2022-06-08 17:38:10|334.45|332.05|334.44|332.04|334.58|332.18|334.44|332.04|0
1654709900000|2022-06-08 17:38:20|334.31|331.91|334.31|331.91|334.31|331.91|334.31|331.91|0
1654709910000|2022-06-08 17:38:30|334.44|332.04|334.58|332.18|334.58|332.18|334.31|331.91|0
1654709920000|2022-06-08 17:38:40|334.72|332.32|334.72|332.32|334.72|332.32|334.72|332.32|0
1654709930000|2022-06-08 17:38:50|334.79|332.39|334.72|332.32|334.85|332.45|334.72|332.32|0
1654709940000|2022-06-08 17:39:00|334.58|332.18|334.17|331.77|334.58|332.18|334.17|331.77|0
1654709950000|2022-06-08 17:39:10|334.31|331.91|334.58|332.18|334.58|332.18|334.17|331.77|0
1654709960000|2022-06-08 17:39:20|334.72|332.32|334.85|332.45|334.85|332.45|334.72|332.32|0
1654709970000|2022-06-08 17:39:30|334.44|332.04|334.44|332.04|334.44|332.04|334.31|331.91|0
1654709980000|2022-06-08 17:39:40|334.58|332.18|334.44|332.04|334.58|332.18|334.44|332.04|0
1654709990000|2022-06-08 17:39:50|334.58|332.18|334.72|332.32|334.72|332.32|334.31|331.91|0
1654710000000|2022-06-08 17:40:00|334.85|332.45|334.58|332.18|334.85|332.45|334.58|332.18|0
1654710010000|2022-06-08 17:40:10|334.65|332.25|334.72|332.32|334.72|332.32|334.44|332.04|0
1654710020000|2022-06-08 17:40:20|334.85|332.45|334.58|332.18|334.85|332.45|334.58|332.18|0
1654710030000|2022-06-08 17:40:30|334.72|332.32|334.58|332.18|334.72|332.32|334.58|332.18|0
1654710040000|2022-06-08 17:40:40|334.72|332.32|333.9|331.5|334.72|332.32|333.9|331.5|0
1654710050000|2022-06-08 17:40:50|333.76|331.36|333.36|330.96|333.76|331.36|333.36|330.96|0
1654710060000|2022-06-08 17:41:00|333.22|330.82|332.14|329.74|333.22|330.82|332.14|329.74|0
1654710070000|2022-06-08 17:41:10|332.41|330.01|332.14|329.74|332.41|330.01|332.14|329.74|0
1654710080000|2022-06-08 17:41:20|332|329.6|331.73|329.33|332.27|329.87|331.73|329.33|0
1654710090000|2022-06-08 17:41:30|331.59|329.19|331.46|329.06|331.59|329.19|331.46|329.06|0
1654710100000|2022-06-08 17:41:40|331.59|329.19|331.86|329.46|331.86|329.46|331.59|329.19|0
1654710110000|2022-06-08 17:41:50|331.73|329.33|331.59|329.19|331.73|329.33|331.05|328.65|0
1654710120000|2022-06-08 17:42:00|331.46|329.06|331.32|328.92|331.86|329.46|331.32|328.92|0
1654710130000|2022-06-08 17:42:10|331.05|328.65|330.78|328.38|331.05|328.65|330.65|328.25|0
1654710140000|2022-06-08 17:42:20|330.92|328.52|331.46|329.06|331.46|329.06|330.92|328.52|0
1654710150000|2022-06-08 17:42:30|331.59|329.19|331.32|328.92|331.59|329.19|331.32|328.92|0
1654710160000|2022-06-08 17:42:40|331.05|328.65|330.65|328.25|331.05|328.65|330.65|328.25|0
1654710170000|2022-06-08 17:42:50|330.51|328.11|330.51|328.11|330.78|328.38|330.51|328.11|0
1654710180000|2022-06-08 17:43:00|330.38|327.98|330.65|328.25|330.78|328.38|330.38|327.98|0
1654710190000|2022-06-08 17:43:10|330.78|328.38|330.78|328.38|331.05|328.65|330.78|328.38|0
1654710200000|2022-06-08 17:43:20|330.92|328.52|331.05|328.65|331.05|328.65|330.78|328.38|0
1654710210000|2022-06-08 17:43:30|331.19|328.79|331.05|328.65|331.46|329.06|331.05|328.65|0
1654710220000|2022-06-08 17:43:40|330.78|328.38|330.51|328.11|330.78|328.38|330.51|328.11|0
1654710230000|2022-06-08 17:43:50|330.78|328.38|330.51|328.11|330.78|328.38|330.51|328.11|0
1654710240000|2022-06-08 17:44:00|330.38|327.98|329.97|327.57|330.38|327.98|329.97|327.57|0
1654710250000|2022-06-08 17:44:10|329.7|327.3|330.24|327.84|330.24|327.84|329.7|327.3|0
1654710260000|2022-06-08 17:44:20|330.38|327.98|330.38|327.98|330.38|327.98|330.11|327.71|0
1654710270000|2022-06-08 17:44:30|330.51|328.11|330.11|327.71|330.51|328.11|330.11|327.71|0
1654710280000|2022-06-08 17:44:40|330.24|327.84|329.84|327.44|330.24|327.84|329.84|327.44|0
1654710290000|2022-06-08 17:44:50|330.11|327.71|329.84|327.44|330.24|327.84|329.84|327.44|0
1654710300000|2022-06-08 17:45:00|330.24|327.84|329.97|327.57|330.24|327.84|329.84|327.44|0
1654710310000|2022-06-08 17:45:10|329.84|327.44|329.57|327.17|329.84|327.44|329.57|327.17|0
1654710320000|2022-06-08 17:45:20|329.43|327.03|329.57|327.17|329.57|327.17|329.43|327.03|0
1654710330000|2022-06-08 17:45:30|329.84|327.44|330.11|327.71|330.11|327.71|329.7|327.3|0
1654710340000|2022-06-08 17:45:40|330.51|328.11|330.78|328.38|330.78|328.38|330.51|328.11|0
1654710350000|2022-06-08 17:45:50|330.92|328.52|330.92|328.52|330.92|328.52|330.78|328.38|0
1654710360000|2022-06-08 17:46:00|330.78|328.38|330.65|328.25|330.92|328.52|330.65|328.25|0
1654710370000|2022-06-08 17:46:10|330.24|327.84|330.24|327.84|330.38|327.98|330.24|327.84|0
1654710380000|2022-06-08 17:46:20|330.11|327.71|329.97|327.57|330.24|327.84|329.84|327.44|0
1654710390000|2022-06-08 17:46:30|330.11|327.71|330.24|327.84|330.38|327.98|330.11|327.71|0
1654710400000|2022-06-08 17:46:40|330.04|327.64|329.57|327.17|330.04|327.64|329.57|327.17|0
1654710410000|2022-06-08 17:46:50|329.64|327.24|329.57|327.17|329.91|327.51|329.57|327.17|0
1654710420000|2022-06-08 17:47:00|329.3|326.9|328.62|326.22|329.3|326.9|328.62|326.22|0
1654710430000|2022-06-08 17:47:10|328.49|326.09|328.36|325.96|328.49|326.09|328.36|325.96|0
1654710440000|2022-06-08 17:47:20|328.49|326.09|329.3|326.9|329.3|326.9|328.49|326.09|0
1654710450000|2022-06-08 17:47:30|329.7|327.3|329.43|327.03|329.7|327.3|329.43|327.03|0
1654710460000|2022-06-08 17:47:40|329.16|326.76|329.3|326.9|329.3|326.9|329.16|326.76|0
1654710470000|2022-06-08 17:47:50|329.16|326.76|328.62|326.22|329.16|326.76|328.62|326.22|0
1654710480000|2022-06-08 17:48:00|328.49|326.09|328.89|326.49|328.89|326.49|328.49|326.09|0
1654710490000|2022-06-08 17:48:10|329.03|326.63|329.03|326.63|329.16|326.76|328.76|326.36|0
1654710500000|2022-06-08 17:48:20|328.56|326.16|328.35|325.95|328.56|326.16|328.35|325.95|0
1654710510000|2022-06-08 17:48:30|328.22|325.82|328.29|325.89|328.35|325.95|328.22|325.82|0
1654710520000|2022-06-08 17:48:40|328.22|325.82|327.95|325.55|328.22|325.82|327.95|325.55|0
1654710530000|2022-06-08 17:48:50|328.22|325.82|328.09|325.69|328.35|325.95|328.09|325.69|0
1654710540000|2022-06-08 17:49:00|327.95|325.55|328.49|326.09|328.76|326.36|327.95|325.55|0
1654710550000|2022-06-08 17:49:10|328.62|326.22|328.62|326.22|328.76|326.36|328.62|326.22|0
1654710560000|2022-06-08 17:49:20|328.76|326.36|329.03|326.63|329.03|326.63|328.76|326.36|0
1654710570000|2022-06-08 17:49:30|328.89|326.49|328.76|326.36|328.89|326.49|328.76|326.36|0
1654710580000|2022-06-08 17:49:40|328.89|326.49|329.23|326.83|329.23|326.83|328.89|326.49|0
1654710590000|2022-06-08 17:49:50|329.16|326.76|328.89|326.49|329.16|326.76|328.89|326.49|0
1654710600000|2022-06-08 17:50:00|328.76|326.36|328.76|326.36|328.76|326.36|328.62|326.22|0
1654710610000|2022-06-08 17:50:10|328.49|326.09|328.62|326.22|328.76|326.36|328.49|326.09|0
1654710620000|2022-06-08 17:50:20|328.49|326.09|328.22|325.82|328.49|326.09|328.22|325.82|0
1654710630000|2022-06-08 17:50:30|328.49|326.09|328.62|326.22|328.62|326.22|328.49|326.09|0
1654710640000|2022-06-08 17:50:40|328.76|326.36|328.76|326.36|329.03|326.63|328.76|326.36|0
1654710650000|2022-06-08 17:50:50|328.89|326.49|329.43|327.03|329.43|327.03|328.89|326.49|0
1654710660000|2022-06-08 17:51:00|329.56|327.16|329.43|327.03|329.56|327.16|329.43|327.03|0
1654710670000|2022-06-08 17:51:10|329.56|327.16|329.56|327.16|329.56|327.16|329.43|327.03|0
1654710680000|2022-06-08 17:51:20|329.7|327.3|329.56|327.16|329.7|327.3|329.56|327.16|0
1654710690000|2022-06-08 17:51:30|329.7|327.3|329.97|327.57|329.97|327.57|329.7|327.3|0
1654710700000|2022-06-08 17:51:40|330.1|327.7|330.24|327.84|330.24|327.84|330.1|327.7|0
1654710710000|2022-06-08 17:51:50|330.51|328.11|330.37|327.97|330.51|328.11|330.24|327.84|0
1654710720000|2022-06-08 17:52:00|330.78|328.38|330.91|328.51|330.91|328.51|330.78|328.38|0
1654710730000|2022-06-08 17:52:10|330.78|328.38|331.05|328.65|331.05|328.65|330.78|328.38|0
1654710740000|2022-06-08 17:52:20|331.32|328.92|331.05|328.65|331.32|328.92|331.05|328.65|0
1654710750000|2022-06-08 17:52:30|331.32|328.92|331.18|328.78|331.32|328.92|331.05|328.65|0
1654710760000|2022-06-08 17:52:40|330.64|328.24|330.37|327.97|330.64|328.24|330.37|327.97|0
1654710770000|2022-06-08 17:52:50|330.24|327.84|330.51|328.11|330.51|328.11|330.24|327.84|0
1654710780000|2022-06-08 17:53:00|330.24|327.84|330.37|327.97|330.51|328.11|330.24|327.84|0
1654710790000|2022-06-08 17:53:10|329.83|327.43|330.64|328.24|330.64|328.24|329.83|327.43|0
1654710800000|2022-06-08 17:53:20|330.24|327.84|329.7|327.3|330.24|327.84|329.7|327.3|0
1654710810000|2022-06-08 17:53:30|329.83|327.43|329.7|327.3|329.83|327.43|329.7|327.3|0
1654710820000|2022-06-08 17:53:40|329.56|327.16|329.97|327.57|329.97|327.57|329.56|327.16|0
1654710830000|2022-06-08 17:53:50|329.56|327.16|329.97|327.57|329.97|327.57|329.56|327.16|0
1654710840000|2022-06-08 17:54:00|329.83|327.43|329.56|327.16|329.83|327.43|329.56|327.16|0
1654710850000|2022-06-08 17:54:10|329.29|326.89|329.43|327.03|329.43|327.03|329.16|326.76|0
1654710860000|2022-06-08 17:54:20|329.16|326.76|329.43|327.03|329.43|327.03|329.16|326.76|0
1654710870000|2022-06-08 17:54:30|329.29|326.89|329.56|327.16|329.7|327.3|329.29|326.89|0
1654710880000|2022-06-08 17:54:40|329.43|327.03|329.43|327.03|329.43|327.03|329.16|326.76|0
1654710890000|2022-06-08 17:54:50|329.56|327.16|329.77|327.37|329.77|327.37|329.29|326.89|0
1654710900000|2022-06-08 17:55:00|329.7|327.3|329.97|327.57|330.24|327.84|329.7|327.3|0
1654710910000|2022-06-08 17:55:10|330.1|327.7|330.24|327.84|330.24|327.84|330.1|327.7|0
1654710920000|2022-06-08 17:55:20|330.37|327.97|330.1|327.7|330.37|327.97|330.1|327.7|0
1654710930000|2022-06-08 17:55:30|329.83|327.43|329.56|327.16|329.83|327.43|329.56|327.16|0
1654710940000|2022-06-08 17:55:40|329.7|327.3|329.43|327.03|329.7|327.3|329.43|327.03|0
1654710950000|2022-06-08 17:55:50|329.5|327.1|329.43|327.03|329.56|327.16|329.43|327.03|0
1654710960000|2022-06-08 17:56:00|329.29|326.89|329.02|326.62|329.29|326.89|329.02|326.62|0
1654710970000|2022-06-08 17:56:10|328.75|326.35|328.49|326.09|328.75|326.35|328.49|326.09|0
1654710980000|2022-06-08 17:56:20|328.35|325.95|328.08|325.68|328.49|326.09|328.08|325.68|0
1654710990000|2022-06-08 17:56:30|328.22|325.82|328.08|325.68|328.22|325.82|327.95|325.55|0
1654711000000|2022-06-08 17:56:40|328.22|325.82|328.49|326.09|328.49|326.09|328.22|325.82|0
1654711010000|2022-06-08 17:56:50|328.62|326.22|328.62|326.22|328.75|326.35|328.62|326.22|0
1654711020000|2022-06-08 17:57:00|328.48|326.08|328.35|325.95|328.48|326.08|328.22|325.82|0
1654711030000|2022-06-08 17:57:10|328.62|326.22|329.16|326.76|329.16|326.76|328.62|326.22|0
1654711040000|2022-06-08 17:57:20|329.43|327.03|328.89|326.49|329.43|327.03|328.89|326.49|0
1654711050000|2022-06-08 17:57:30|329.16|326.76|328.89|326.49|329.16|326.76|328.89|326.49|0
1654711060000|2022-06-08 17:57:40|329.02|326.62|329.43|327.03|329.43|327.03|329.02|326.62|0
1654711070000|2022-06-08 17:57:50|329.56|327.16|329.29|326.89|329.56|327.16|329.29|326.89|0
1654711080000|2022-06-08 17:58:00|329.43|327.03|329.43|327.03|329.43|327.03|329.29|326.89|0
1654711090000|2022-06-08 17:58:10|329.56|327.16|329.16|326.76|329.56|327.16|329.16|326.76|0
1654711100000|2022-06-08 17:58:20|329.29|326.89|329.56|327.16|329.7|327.3|329.29|326.89|0
1654711110000|2022-06-08 17:58:30|329.43|327.03|329.43|327.03|329.43|327.03|329.29|326.89|0
1654711120000|2022-06-08 17:58:40|329.56|327.16|329.7|327.3|329.83|327.43|329.5|327.1|0
1654711130000|2022-06-08 17:58:50|329.83|327.43|329.9|327.5|329.96|327.56|329.83|327.43|0
1654711140000|2022-06-08 17:59:00|329.96|327.56|330.23|327.83|330.37|327.97|329.96|327.56|0
1654711150000|2022-06-08 17:59:10|329.96|327.56|330.1|327.7|330.23|327.83|329.96|327.56|0
1654711160000|2022-06-08 17:59:20|330.23|327.83|330.23|327.83|330.23|327.83|330.1|327.7|0
1654711170000|2022-06-08 17:59:30|330.37|327.97|330.64|328.24|330.64|328.24|330.37|327.97|0
1654711180000|2022-06-08 17:59:40|330.77|328.37|330.5|328.1|330.77|328.37|330.5|328.1|0
1654711190000|2022-06-08 17:59:50|330.23|327.83|330.37|327.97|330.37|327.97|330.23|327.83|0
1654711200000|2022-06-08 18:00:00|330.64|328.24|330.23|327.83|330.64|328.24|330.23|327.83|0
1654711210000|2022-06-08 18:00:10|330.1|327.7|329.9|327.5|330.23|327.83|329.9|327.5|0
1654711220000|2022-06-08 18:00:20|329.96|327.56|329.69|327.29|329.96|327.56|329.69|327.29|0
1654711230000|2022-06-08 18:00:30|329.56|327.16|329.56|327.16|329.56|327.16|329.36|326.96|0
1654711240000|2022-06-08 18:00:40|329.69|327.29|329.56|327.16|329.83|327.43|329.56|327.16|0
1654711250000|2022-06-08 18:00:50|329.43|327.03|329.56|327.16|329.56|327.16|329.42|327.02|0
1654711260000|2022-06-08 18:01:00|329.69|327.29|329.36|326.96|329.69|327.29|329.36|326.96|0
1654711270000|2022-06-08 18:01:10|329.29|326.89|329.69|327.29|329.69|327.29|329.29|326.89|0
1654711280000|2022-06-08 18:01:20|329.83|327.43|330.3|327.9|330.3|327.9|329.83|327.43|0
1654711290000|2022-06-08 18:01:30|330.23|327.83|330.37|327.97|330.37|327.97|330.23|327.83|0
1654711300000|2022-06-08 18:01:40|330.1|327.7|329.96|327.56|330.1|327.7|329.96|327.56|0
1654711310000|2022-06-08 18:01:50|329.69|327.29|329.63|327.23|329.69|327.29|329.63|327.23|0
1654711320000|2022-06-08 18:02:00|329.56|327.16|329.29|326.89|329.69|327.29|329.29|326.89|0
1654711330000|2022-06-08 18:02:10|329.16|326.76|329.29|326.89|329.29|326.89|329.16|326.76|0
1654711340000|2022-06-08 18:02:20|329.42|327.02|329.56|327.16|329.56|327.16|329.42|327.02|0
1654711350000|2022-06-08 18:02:30|329.69|327.29|329.29|326.89|329.69|327.29|329.29|326.89|0
1654711360000|2022-06-08 18:02:40|329.02|326.62|329.15|326.75|329.15|326.75|328.89|326.49|0
1654711370000|2022-06-08 18:02:50|329.02|326.62|329.49|327.09|329.49|327.09|329.02|326.62|0
1654711380000|2022-06-08 18:03:00|329.29|326.89|328.75|326.35|329.29|326.89|328.75|326.35|0
1654711390000|2022-06-08 18:03:10|328.89|326.49|329.02|326.62|329.02|326.62|328.82|326.42|0
1654711400000|2022-06-08 18:03:20|328.62|326.22|328.48|326.08|328.62|326.22|328.48|326.08|0
1654711410000|2022-06-08 18:03:30|328.35|325.95|328.21|325.81|328.35|325.95|328.21|325.81|0
1654711420000|2022-06-08 18:03:40|328.08|325.68|327.81|325.41|328.08|325.68|327.81|325.41|0
1654711430000|2022-06-08 18:03:50|327.94|325.54|328.08|325.68|328.21|325.81|327.94|325.54|0
1654711440000|2022-06-08 18:04:00|328.35|325.95|328.89|326.49|328.89|326.49|328.35|325.95|0
1654711450000|2022-06-08 18:04:10|329.15|326.75|329.42|327.02|329.69|327.29|329.15|326.75|0
1654711460000|2022-06-08 18:04:20|329.29|326.89|329.15|326.75|329.42|327.02|329.15|326.75|0
1654711470000|2022-06-08 18:04:30|328.88|326.48|328.75|326.35|328.88|326.48|328.75|326.35|0
1654711480000|2022-06-08 18:04:40|328.88|326.48|329.29|326.89|329.29|326.89|328.88|326.48|0
1654711490000|2022-06-08 18:04:50|329.56|327.16|329.29|326.89|329.56|327.16|329.29|326.89|0
1654711500000|2022-06-08 18:05:00|329.02|326.62|329.42|327.02|329.42|327.02|329.02|326.62|0
1654711510000|2022-06-08 18:05:10|329.56|327.16|329.02|326.62|329.56|327.16|328.88|326.48|0
1654711520000|2022-06-08 18:05:20|329.15|326.75|329.56|327.16|329.56|327.16|329.15|326.75|0
1654711530000|2022-06-08 18:05:30|329.42|327.02|329.15|326.75|329.42|327.02|329.15|326.75|0
1654711540000|2022-06-08 18:05:40|329.02|326.62|329.15|326.75|329.15|326.75|329.02|326.62|0
1654711550000|2022-06-08 18:05:50|328.88|326.48|328.88|326.48|329.02|326.62|328.88|326.48|0
1654711560000|2022-06-08 18:06:00|328.75|326.35|329.15|326.75|329.29|326.89|328.75|326.35|0
1654711570000|2022-06-08 18:06:10|329.29|326.89|329.29|326.89|329.29|326.89|329.15|326.75|0
1654711580000|2022-06-08 18:06:20|329.15|326.75|329.69|327.29|329.69|327.29|329.15|326.75|0
1654711590000|2022-06-08 18:06:30|329.83|327.43|329.83|327.43|329.83|327.43|329.69|327.29|0
1654711600000|2022-06-08 18:06:40|329.69|327.29|329.02|326.62|329.69|327.29|329.02|326.62|0
1654711610000|2022-06-08 18:06:50|329.29|326.89|329.42|327.02|329.42|327.02|329.15|326.75|0
1654711620000|2022-06-08 18:07:00|329.29|326.89|328.61|326.21|329.29|326.89|328.61|326.21|0
1654711630000|2022-06-08 18:07:10|328.75|326.35|328.75|326.35|328.75|326.35|328.61|326.21|0
1654711640000|2022-06-08 18:07:20|328.88|326.48|328.75|326.35|329.02|326.62|328.75|326.35|0
1654711650000|2022-06-08 18:07:30|328.48|326.08|328.48|326.08|328.48|326.08|328.35|325.95|0
1654711660000|2022-06-08 18:07:40|328.08|325.68|328.08|325.68|328.08|325.68|327.94|325.54|0
1654711670000|2022-06-08 18:07:50|328.21|325.81|328.75|326.35|328.75|326.35|328.21|325.81|0
1654711680000|2022-06-08 18:08:00|329.02|326.62|329.02|326.62|329.15|326.75|329.02|326.62|0
1654711690000|2022-06-08 18:08:10|328.88|326.48|329.02|326.62|329.15|326.75|328.88|326.48|0
1654711700000|2022-06-08 18:08:20|329.15|326.75|329.02|326.62|329.42|327.02|329.02|326.62|0
1654711710000|2022-06-08 18:08:30|329.15|326.75|329.29|326.89|329.29|326.89|329.15|326.75|0
1654711720000|2022-06-08 18:08:40|329.42|327.02|329.56|327.16|329.56|327.16|329.42|327.02|0
1654711730000|2022-06-08 18:08:50|329.42|327.02|329.42|327.02|329.42|327.02|329.42|327.02|0
1654711740000|2022-06-08 18:09:00|329.56|327.16|329.42|327.02|329.56|327.16|329.42|327.02|0
1654711750000|2022-06-08 18:09:10|329.56|327.16|329.56|327.16|329.56|327.16|329.42|327.02|0
1654711760000|2022-06-08 18:09:20|329.42|327.02|329.42|327.02|329.42|327.02|329.29|326.89|0
1654711770000|2022-06-08 18:09:30|329.56|327.16|329.69|327.29|329.69|327.29|329.42|327.02|0
1654711780000|2022-06-08 18:09:40|330.23|327.83|330.23|327.83|330.23|327.83|330.23|327.83|0
1654711790000|2022-06-08 18:09:50|330.09|327.69|329.29|326.89|330.09|327.69|329.29|326.89|0
1654711800000|2022-06-08 18:10:00|329.15|326.75|329.56|327.16|329.56|327.16|329.15|326.75|0
1654711810000|2022-06-08 18:10:10|329.69|327.29|330.23|327.83|330.23|327.83|329.69|327.29|0
1654711820000|2022-06-08 18:10:20|330.09|327.69|330.23|327.83|330.23|327.83|329.69|327.29|0
1654711830000|2022-06-08 18:10:30|329.96|327.56|330.09|327.69|330.23|327.83|329.96|327.56|0
1654711840000|2022-06-08 18:10:40|330.23|327.83|330.23|327.83|330.23|327.83|330.09|327.69|0
1654711850000|2022-06-08 18:10:50|329.96|327.56|329.29|326.89|329.96|327.56|329.29|326.89|0
1654711860000|2022-06-08 18:11:00|329.42|327.02|329.02|326.62|329.55|327.15|329.02|326.62|0
1654711870000|2022-06-08 18:11:10|329.29|326.89|329.29|326.89|329.55|327.15|329.29|326.89|0
1654711880000|2022-06-08 18:11:20|329.02|326.62|328.75|326.35|329.15|326.75|328.75|326.35|0
1654711890000|2022-06-08 18:11:30|328.88|326.48|329.42|327.02|329.42|327.02|328.88|326.48|0
1654711900000|2022-06-08 18:11:40|329.69|327.29|329.55|327.15|329.69|327.29|329.42|327.02|0
1654711910000|2022-06-08 18:11:50|329.42|327.02|329.55|327.15|329.55|327.15|329.29|326.89|0
1654711920000|2022-06-08 18:12:00|329.42|327.02|328.75|326.35|329.42|327.02|328.75|326.35|0
1654711930000|2022-06-08 18:12:10|328.88|326.48|329.02|326.62|329.02|326.62|328.88|326.48|0
1654711940000|2022-06-08 18:12:20|329.15|326.75|328.21|325.81|329.15|326.75|328.21|325.81|0
1654711950000|2022-06-08 18:12:30|328.34|325.94|329.02|326.62|329.02|326.62|328.34|325.94|0
1654711960000|2022-06-08 18:12:40|328.88|326.48|329.28|326.88|329.28|326.88|328.88|326.48|0
1654711970000|2022-06-08 18:12:50|329.42|327.02|329.96|327.56|329.96|327.56|329.28|326.88|0
1654711980000|2022-06-08 18:13:00|329.69|327.29|329.82|327.42|329.82|327.42|329.69|327.29|0
1654711990000|2022-06-08 18:13:10|329.69|327.29|329.69|327.29|329.69|327.29|329.42|327.02|0
1654712000000|2022-06-08 18:13:20|329.82|327.42|329.82|327.42|329.82|327.42|329.69|327.29|0
1654712010000|2022-06-08 18:13:30|329.96|327.56|329.96|327.56|330.23|327.83|329.96|327.56|0
1654712020000|2022-06-08 18:13:40|330.09|327.69|330.63|328.23|330.63|328.23|330.09|327.69|0
1654712030000|2022-06-08 18:13:50|330.77|328.37|331.04|328.64|331.17|328.77|330.77|328.37|0
1654712040000|2022-06-08 18:14:00|331.31|328.91|330.9|328.5|331.31|328.91|330.9|328.5|0
1654712050000|2022-06-08 18:14:10|330.5|328.1|330.63|328.23|330.77|328.37|330.36|327.96|0
1654712060000|2022-06-08 18:14:20|329.82|327.42|329.82|327.42|329.82|327.42|329.82|327.42|0
1654712070000|2022-06-08 18:14:30|329.69|327.29|329.55|327.15|329.82|327.42|329.55|327.15|0
1654712080000|2022-06-08 18:14:40|329.69|327.29|329.55|327.15|329.69|327.29|329.42|327.02|0
1654712090000|2022-06-08 18:14:50|329.28|326.88|329.42|327.02|329.42|327.02|329.28|326.88|0
1654712100000|2022-06-08 18:15:00|329.15|326.75|329.15|326.75|329.15|326.75|329.01|326.61|0
1654712110000|2022-06-08 18:15:10|329.28|326.88|328.75|326.35|329.28|326.88|328.75|326.35|0
1654712120000|2022-06-08 18:15:20|329.15|326.75|329.01|326.61|329.28|326.88|329.01|326.61|0
1654712130000|2022-06-08 18:15:30|328.88|326.48|329.01|326.61|329.15|326.75|328.88|326.48|0
1654712140000|2022-06-08 18:15:40|329.28|326.88|329.55|327.15|329.55|327.15|329.28|326.88|0
1654712150000|2022-06-08 18:15:50|329.42|327.02|329.42|327.02|329.55|327.15|329.42|327.02|0
1654712160000|2022-06-08 18:16:00|329.55|327.15|329.69|327.29|329.96|327.56|329.55|327.15|0
1654712170000|2022-06-08 18:16:10|329.82|327.42|329.69|327.29|329.82|327.42|329.55|327.15|0
1654712180000|2022-06-08 18:16:20|329.82|327.42|329.69|327.29|329.96|327.56|329.69|327.29|0
1654712190000|2022-06-08 18:16:30|329.82|327.42|329.82|327.42|329.82|327.42|329.82|327.42|0
1654712200000|2022-06-08 18:16:40|329.55|327.15|329.69|327.29|329.69|327.29|329.55|327.15|0
1654712210000|2022-06-08 18:16:50|329.55|327.15|330.36|327.96|330.36|327.96|329.55|327.15|0
1654712220000|2022-06-08 18:17:00|330.23|327.83|330.23|327.83|330.23|327.83|330.23|327.83|0
1654712230000|2022-06-08 18:17:10|330.77|328.37|330.63|328.23|330.77|328.37|330.5|328.1|0
1654712240000|2022-06-08 18:17:20|331.04|328.64|330.23|327.83|331.04|328.64|330.23|327.83|0
1654712250000|2022-06-08 18:17:30|329.96|327.56|329.42|327.02|329.96|327.56|329.42|327.02|0
1654712260000|2022-06-08 18:17:40|329.55|327.15|330.23|327.83|330.23|327.83|329.55|327.15|0
1654712270000|2022-06-08 18:17:50|330.36|327.96|330.36|327.96|330.5|328.1|330.36|327.96|0
1654712280000|2022-06-08 18:18:00|330.63|328.23|330.9|328.5|331.04|328.64|330.63|328.23|0
1654712290000|2022-06-08 18:18:10|330.77|328.37|330.09|327.69|330.77|328.37|330.09|327.69|0
1654712300000|2022-06-08 18:18:20|330.23|327.83|330.77|328.37|330.77|328.37|330.23|327.83|0
1654712310000|2022-06-08 18:18:30|330.9|328.5|331.04|328.64|331.11|328.71|330.9|328.5|0
1654712320000|2022-06-08 18:18:40|331.17|328.77|331.44|329.04|331.44|329.04|331.17|328.77|0
1654712330000|2022-06-08 18:18:50|331.58|329.18|331.58|329.18|331.58|329.18|331.44|329.04|0
1654712340000|2022-06-08 18:19:00|331.98|329.58|331.58|329.18|331.98|329.58|331.58|329.18|0
1654712350000|2022-06-08 18:19:10|331.85|329.45|331.71|329.31|331.85|329.45|331.71|329.31|0
1654712360000|2022-06-08 18:19:20|331.17|328.77|331.38|328.98|331.38|328.98|331.17|328.77|0
1654712370000|2022-06-08 18:19:30|331.31|328.91|331.58|329.18|331.58|329.18|331.17|328.77|0
1654712380000|2022-06-08 18:19:40|331.17|328.77|331.17|328.77|331.17|328.77|331.04|328.64|0
1654712390000|2022-06-08 18:19:50|331.04|328.64|330.76|328.36|331.04|328.64|330.76|328.36|0
1654712400000|2022-06-08 18:20:00|330.9|328.5|330.9|328.5|331.17|328.77|330.9|328.5|0
1654712410000|2022-06-08 18:20:10|330.63|328.23|330.36|327.96|330.63|328.23|330.36|327.96|0
1654712420000|2022-06-08 18:20:20|330.49|328.09|330.49|328.09|330.49|328.09|330.43|328.03|0
1654712430000|2022-06-08 18:20:30|330.63|328.23|330.76|328.36|330.76|328.36|330.49|328.09|0
1654712440000|2022-06-08 18:20:40|330.9|328.5|331.3|328.9|331.3|328.9|330.9|328.5|0
1654712450000|2022-06-08 18:20:50|331.17|328.77|331.44|329.04|331.44|329.04|331.17|328.77|0
1654712460000|2022-06-08 18:21:00|331.71|329.31|332.12|329.72|332.25|329.85|331.71|329.31|0
1654712470000|2022-06-08 18:21:10|331.92|329.52|331.85|329.45|332.12|329.72|331.85|329.45|0
1654712480000|2022-06-08 18:21:20|331.98|329.58|331.98|329.58|332.12|329.72|331.98|329.58|0
1654712490000|2022-06-08 18:21:30|331.71|329.31|331.3|328.9|331.71|329.31|331.3|328.9|0
1654712500000|2022-06-08 18:21:40|331.51|329.11|331.03|328.63|331.51|329.11|331.03|328.63|0
1654712510000|2022-06-08 18:21:50|330.9|328.5|330.76|328.36|330.9|328.5|330.63|328.23|0
1654712520000|2022-06-08 18:22:00|330.9|328.5|330.49|328.09|330.9|328.5|330.49|328.09|0
1654712530000|2022-06-08 18:22:10|330.36|327.96|329.95|327.55|330.36|327.96|329.95|327.55|0
1654712540000|2022-06-08 18:22:20|330.22|327.82|329.95|327.55|330.36|327.96|329.95|327.55|0
1654712550000|2022-06-08 18:22:30|329.75|327.35|329.95|327.55|329.95|327.55|329.75|327.35|0
1654712560000|2022-06-08 18:22:40|330.09|327.69|329.55|327.15|330.09|327.69|329.55|327.15|0
1654712570000|2022-06-08 18:22:50|329.68|327.28|329.95|327.55|329.95|327.55|329.68|327.28|0
1654712580000|2022-06-08 18:23:00|330.49|328.09|330.63|328.23|330.63|328.23|330.49|328.09|0
1654712590000|2022-06-08 18:23:10|330.76|328.36|331.17|328.77|331.17|328.77|330.76|328.36|0
1654712600000|2022-06-08 18:23:20|331.44|329.04|330.63|328.23|331.44|329.04|330.63|328.23|0
1654712610000|2022-06-08 18:23:30|330.76|328.36|330.36|327.96|330.76|328.36|330.36|327.96|0
1654712620000|2022-06-08 18:23:40|330.49|328.09|330.36|327.96|330.63|328.23|330.36|327.96|0
1654712630000|2022-06-08 18:23:50|330.22|327.82|330.43|328.03|330.43|328.03|330.22|327.82|0
1654712640000|2022-06-08 18:24:00|330.63|328.23|330.49|328.09|330.63|328.23|330.36|327.96|0
1654712650000|2022-06-08 18:24:10|330.36|327.96|330.36|327.96|330.36|327.96|330.09|327.69|0
1654712660000|2022-06-08 18:24:20|330.22|327.82|330.22|327.82|330.36|327.96|330.09|327.69|0
1654712670000|2022-06-08 18:24:30|330.09|327.69|330.36|327.96|330.49|328.09|330.09|327.69|0
1654712680000|2022-06-08 18:24:40|330.22|327.82|330.09|327.69|330.22|327.82|329.82|327.42|0
1654712690000|2022-06-08 18:24:50|330.63|328.23|330.9|328.5|330.9|328.5|330.63|328.23|0
1654712700000|2022-06-08 18:25:00|330.76|328.36|331.03|328.63|331.03|328.63|330.76|328.36|0
1654712710000|2022-06-08 18:25:10|330.63|328.23|330.49|328.09|330.63|328.23|330.49|328.09|0
1654712720000|2022-06-08 18:25:20|330.22|327.82|330.36|327.96|330.36|327.96|330.09|327.69|0
1654712730000|2022-06-08 18:25:30|330.49|328.09|330.76|328.36|330.76|328.36|330.49|328.09|0
1654712740000|2022-06-08 18:25:40|330.63|328.23|331.17|328.77|331.17|328.77|330.63|328.23|0
1654712750000|2022-06-08 18:25:50|331.03|328.63|331.24|328.84|331.24|328.84|331.03|328.63|0
1654712760000|2022-06-08 18:26:00|331.17|328.77|331.17|328.77|331.17|328.77|331.17|328.77|0
1654712770000|2022-06-08 18:26:10|331.98|329.58|332.25|329.85|332.39|329.99|331.98|329.58|0
1654712780000|2022-06-08 18:26:20|332.39|329.99|332.66|330.26|332.93|330.53|332.39|329.99|0
1654712790000|2022-06-08 18:26:30|332.79|330.39|333.06|330.66|333.06|330.66|332.79|330.39|0
1654712800000|2022-06-08 18:26:40|332.79|330.39|332.93|330.53|332.93|330.53|332.79|330.39|0
1654712810000|2022-06-08 18:26:50|333.06|330.66|332.52|330.12|333.06|330.66|332.52|330.12|0
1654712820000|2022-06-08 18:27:00|332.38|329.98|333.88|331.48|333.88|331.48|332.38|329.98|0
1654712830000|2022-06-08 18:27:10|334.29|331.89|334.42|332.02|334.42|332.02|334.29|331.89|0
1654712840000|2022-06-08 18:27:20|334.56|332.16|334.15|331.75|334.56|332.16|334.01|331.61|0
1654712850000|2022-06-08 18:27:30|333.74|331.34|333.88|331.48|333.88|331.48|333.74|331.34|0
1654712860000|2022-06-08 18:27:40|334.15|331.75|333.88|331.48|334.15|331.75|333.74|331.34|0
1654712870000|2022-06-08 18:27:50|334.15|331.75|333.88|331.48|334.15|331.75|333.88|331.48|0
1654712880000|2022-06-08 18:28:00|334.69|332.29|335.51|333.11|335.51|333.11|334.69|332.29|0
1654712890000|2022-06-08 18:28:10|335.37|332.97|335.51|333.11|335.65|333.25|335.37|332.97|0
1654712900000|2022-06-08 18:28:20|335.78|333.38|335.1|332.7|335.78|333.38|335.1|332.7|0
1654712910000|2022-06-08 18:28:30|334.97|332.57|335.1|332.7|335.1|332.7|334.97|332.57|0
1654712920000|2022-06-08 18:28:40|334.83|332.43|334.69|332.29|334.97|332.57|334.69|332.29|0
1654712930000|2022-06-08 18:28:50|334.83|332.43|334.97|332.57|334.97|332.57|334.83|332.43|0
1654712940000|2022-06-08 18:29:00|334.69|332.29|334.28|331.88|334.83|332.43|334.28|331.88|0
1654712950000|2022-06-08 18:29:10|334.42|332.02|334.42|332.02|334.69|332.29|334.42|332.02|0
1654712960000|2022-06-08 18:29:20|334.28|331.88|333.74|331.34|334.28|331.88|333.74|331.34|0
1654712970000|2022-06-08 18:29:30|333.47|331.07|333.33|330.93|333.6|331.2|333.33|330.93|0
1654712980000|2022-06-08 18:29:40|333.2|330.8|333.06|330.66|333.2|330.8|332.93|330.53|0
1654712990000|2022-06-08 18:29:50|332.79|330.39|333.33|330.93|333.33|330.93|332.79|330.39|0
1654713000000|2022-06-08 18:30:00|333.6|331.2|332.79|330.39|334.01|331.61|332.79|330.39|0
1654713010000|2022-06-08 18:30:10|332.52|330.12|332.79|330.39|332.79|330.39|332.52|330.12|0
1654713020000|2022-06-08 18:30:20|333.06|330.66|333.33|330.93|333.33|330.93|333.06|330.66|0
1654713030000|2022-06-08 18:30:30|333.06|330.66|332.38|329.98|333.06|330.66|332.38|329.98|0
1654713040000|2022-06-08 18:30:40|331.84|329.44|331.84|329.44|331.98|329.58|331.84|329.44|0
1654713050000|2022-06-08 18:30:50|331.98|329.58|331.57|329.17|331.98|329.58|331.57|329.17|0
1654713060000|2022-06-08 18:31:00|331.3|328.9|331.57|329.17|331.57|329.17|331.3|328.9|0
1654713070000|2022-06-08 18:31:10|331.98|329.58|331.44|329.04|332.11|329.71|331.44|329.04|0
1654713080000|2022-06-08 18:31:20|331.3|328.9|331.44|329.04|331.57|329.17|331.3|328.9|0
1654713090000|2022-06-08 18:31:30|331.71|329.31|331.57|329.17|331.71|329.31|331.57|329.17|0
1654713100000|2022-06-08 18:31:40|331.3|328.9|331.71|329.31|331.71|329.31|331.3|328.9|0
1654713110000|2022-06-08 18:31:50|331.98|329.58|331.98|329.58|332.25|329.85|331.98|329.58|0
1654713120000|2022-06-08 18:32:00|332.11|329.71|332.11|329.71|332.11|329.71|331.98|329.58|0
1654713130000|2022-06-08 18:32:10|332.25|329.85|332.11|329.71|332.25|329.85|332.11|329.71|0
1654713140000|2022-06-08 18:32:20|332.25|329.85|332.11|329.71|332.38|329.98|332.11|329.71|0
1654713150000|2022-06-08 18:32:30|331.71|329.31|331.84|329.44|331.84|329.44|331.71|329.31|0
1654713160000|2022-06-08 18:32:40|331.98|329.58|332.65|330.25|332.65|330.25|331.98|329.58|0
1654713170000|2022-06-08 18:32:50|332.52|330.12|333.06|330.66|333.06|330.66|332.52|330.12|0
1654713180000|2022-06-08 18:33:00|332.92|330.52|332.79|330.39|332.92|330.52|332.79|330.39|0
1654713190000|2022-06-08 18:33:10|332.65|330.25|333.2|330.8|333.2|330.8|332.52|330.12|0
1654713200000|2022-06-08 18:33:20|333.06|330.66|333.2|330.8|333.2|330.8|333.06|330.66|0
1654713210000|2022-06-08 18:33:30|333.06|330.66|332.79|330.39|333.06|330.66|332.79|330.39|0
1654713220000|2022-06-08 18:33:40|333.06|330.66|332.92|330.52|333.06|330.66|332.92|330.52|0
1654713230000|2022-06-08 18:33:50|333.06|330.66|333.2|330.8|333.2|330.8|333.06|330.66|0
1654713240000|2022-06-08 18:34:00|333.06|330.66|333.06|330.66|333.33|330.93|332.92|330.52|0
1654713250000|2022-06-08 18:34:10|333.2|330.8|333.6|331.2|333.6|331.2|332.92|330.52|0
1654713260000|2022-06-08 18:34:20|333.47|331.07|334.01|331.61|334.01|331.61|333.47|331.07|0
1654713270000|2022-06-08 18:34:30|334.15|331.75|334.42|332.02|334.42|332.02|334.15|331.75|0
1654713280000|2022-06-08 18:34:40|334.28|331.88|334.55|332.15|334.55|332.15|334.28|331.88|0
1654713290000|2022-06-08 18:34:50|334.42|332.02|334.42|332.02|334.42|332.02|334.15|331.75|0
1654713300000|2022-06-08 18:35:00|334.55|332.15|334.42|332.02|334.69|332.29|334.42|332.02|0
1654713310000|2022-06-08 18:35:10|334.28|331.88|334.42|332.02|334.42|332.02|334.28|331.88|0
1654713320000|2022-06-08 18:35:20|334.83|332.43|334.96|332.56|334.96|332.56|334.69|332.29|0
1654713330000|2022-06-08 18:35:30|334.9|332.5|335.24|332.84|335.24|332.84|334.9|332.5|0
1654713340000|2022-06-08 18:35:40|335.37|332.97|335.78|333.38|335.78|333.38|335.37|332.97|0
1654713350000|2022-06-08 18:35:50|336.19|333.79|335.92|333.52|336.19|333.79|335.92|333.52|0
1654713360000|2022-06-08 18:36:00|336.05|333.65|336.19|333.79|336.33|333.93|336.05|333.65|0
1654713370000|2022-06-08 18:36:10|335.92|333.52|335.92|333.52|335.92|333.52|335.78|333.38|0
1654713380000|2022-06-08 18:36:20|335.51|333.11|335.64|333.24|335.64|333.24|335.37|332.97|0
1654713390000|2022-06-08 18:36:30|335.37|332.97|335.51|333.11|335.51|333.11|335.23|332.83|0
1654713400000|2022-06-08 18:36:40|335.37|332.97|335.23|332.83|335.51|333.11|335.23|332.83|0
1654713410000|2022-06-08 18:36:50|335.1|332.7|335.23|332.83|335.23|332.83|335.1|332.7|0
1654713420000|2022-06-08 18:37:00|335.37|332.97|335.51|333.11|335.51|333.11|335.37|332.97|0
1654713430000|2022-06-08 18:37:10|335.37|332.97|335.51|333.11|335.51|333.11|335.37|332.97|0
1654713440000|2022-06-08 18:37:20|335.23|332.83|335.23|332.83|335.23|332.83|335.1|332.7|0
1654713450000|2022-06-08 18:37:30|335.37|332.97|334.69|332.29|335.37|332.97|334.69|332.29|0
1654713460000|2022-06-08 18:37:40|334.42|332.02|334.42|332.02|334.42|332.02|334.14|331.74|0
1654713470000|2022-06-08 18:37:50|334.69|332.29|334.62|332.22|334.83|332.43|334.62|332.22|0
1654713480000|2022-06-08 18:38:00|334.55|332.15|334.01|331.61|334.55|332.15|333.87|331.47|0
1654713490000|2022-06-08 18:38:10|334.55|332.15|334.28|331.88|334.55|332.15|334.28|331.88|0
1654713500000|2022-06-08 18:38:20|334.14|331.74|333.87|331.47|334.14|331.74|333.87|331.47|0
1654713510000|2022-06-08 18:38:30|334.14|331.74|334.01|331.61|334.14|331.74|333.74|331.34|0
1654713520000|2022-06-08 18:38:40|333.87|331.47|333.87|331.47|334.01|331.61|333.87|331.47|0
1654713530000|2022-06-08 18:38:50|333.74|331.34|333.6|331.2|333.74|331.34|333.6|331.2|0
1654713540000|2022-06-08 18:39:00|333.74|331.34|333.74|331.34|333.87|331.47|333.74|331.34|0
1654713550000|2022-06-08 18:39:10|334.01|331.61|334.14|331.74|334.14|331.74|333.87|331.47|0
1654713560000|2022-06-08 18:39:20|334.55|332.15|334.69|332.29|334.82|332.42|334.55|332.15|0
1654713570000|2022-06-08 18:39:30|334.82|332.42|335.1|332.7|335.1|332.7|334.82|332.42|0
1654713580000|2022-06-08 18:39:40|334.96|332.56|334.28|331.88|334.96|332.56|334.28|331.88|0
1654713590000|2022-06-08 18:39:50|334.14|331.74|334.14|331.74|334.28|331.88|334.14|331.74|0
1654713600000|2022-06-08 18:40:00|334.01|331.61|333.87|331.47|334.01|331.61|333.74|331.34|0
1654713610000|2022-06-08 18:40:10|334.01|331.61|333.74|331.34|334.01|331.61|333.74|331.34|0
1654713620000|2022-06-08 18:40:20|333.87|331.47|333.74|331.34|333.87|331.47|333.74|331.34|0
1654713630000|2022-06-08 18:40:30|333.6|331.2|333.6|331.2|333.74|331.34|333.6|331.2|0
1654713640000|2022-06-08 18:40:40|333.46|331.06|333.6|331.2|333.6|331.2|333.46|331.06|0
1654713650000|2022-06-08 18:40:50|333.87|331.47|333.6|331.2|333.87|331.47|333.6|331.2|0
1654713660000|2022-06-08 18:41:00|333.46|331.06|333.6|331.2|333.87|331.47|333.46|331.06|0
1654713670000|2022-06-08 18:41:10|333.87|331.47|333.6|331.2|333.87|331.47|333.6|331.2|0
1654713680000|2022-06-08 18:41:20|333.46|331.06|333.46|331.06|333.46|331.06|333.33|330.93|0
1654713690000|2022-06-08 18:41:30|333.33|330.93|332.92|330.52|333.33|330.93|332.92|330.52|0
1654713700000|2022-06-08 18:41:40|333.06|330.66|332.65|330.25|333.06|330.66|332.65|330.25|0
1654713710000|2022-06-08 18:41:50|332.78|330.38|332.51|330.11|332.78|330.38|332.51|330.11|0
1654713720000|2022-06-08 18:42:00|332.38|329.98|332.24|329.84|332.38|329.98|332.24|329.84|0
1654713730000|2022-06-08 18:42:10|332.11|329.71|332.11|329.71|332.24|329.84|332.11|329.71|0
1654713740000|2022-06-08 18:42:20|332.24|329.84|331.84|329.44|332.24|329.84|331.84|329.44|0
1654713750000|2022-06-08 18:42:30|331.7|329.3|331.57|329.17|331.7|329.3|331.57|329.17|0
1654713760000|2022-06-08 18:42:40|331.7|329.3|332.38|329.98|332.65|330.25|331.7|329.3|0
1654713770000|2022-06-08 18:42:50|332.24|329.84|332.04|329.64|332.24|329.84|332.04|329.64|0
1654713780000|2022-06-08 18:43:00|331.7|329.3|331.84|329.44|331.97|329.57|331.7|329.3|0
1654713790000|2022-06-08 18:43:10|331.56|329.16|331.43|329.03|331.56|329.16|331.43|329.03|0
1654713800000|2022-06-08 18:43:20|331.29|328.89|330.48|328.08|331.29|328.89|330.48|328.08|0
1654713810000|2022-06-08 18:43:30|330.35|327.95|330.42|328.02|330.42|328.02|330.35|327.95|0
1654713820000|2022-06-08 18:43:40|330.75|328.35|329.94|327.54|330.75|328.35|329.94|327.54|0
1654713830000|2022-06-08 18:43:50|330.08|327.68|330.21|327.81|330.21|327.81|330.08|327.68|0
1654713840000|2022-06-08 18:44:00|330.35|327.95|330.89|328.49|330.89|328.49|329.94|327.54|0
1654713850000|2022-06-08 18:44:10|331.02|328.62|331.16|328.76|331.43|329.03|331.02|328.62|0
1654713860000|2022-06-08 18:44:20|331.29|328.89|331.43|329.03|331.43|329.03|331.29|328.89|0
1654713870000|2022-06-08 18:44:30|331.02|328.62|331.16|328.76|331.16|328.76|331.02|328.62|0
1654713880000|2022-06-08 18:44:40|331.02|328.62|331.02|328.62|331.02|328.62|330.62|328.22|0
1654713890000|2022-06-08 18:44:50|330.75|328.35|330.48|328.08|330.75|328.35|330.21|327.81|0
1654713900000|2022-06-08 18:45:00|330.62|328.22|330.48|328.08|330.75|328.35|330.35|327.95|0
1654713910000|2022-06-08 18:45:10|330.62|328.22|329.81|327.41|330.62|328.22|329.81|327.41|0
1654713920000|2022-06-08 18:45:20|329.4|327|329.13|326.73|329.54|327.14|329.13|326.73|0
1654713930000|2022-06-08 18:45:30|329.4|327|329.88|327.48|329.88|327.48|329.4|327|0
1654713940000|2022-06-08 18:45:40|329.67|327.27|329.81|327.41|329.81|327.41|329.67|327.27|0
1654713950000|2022-06-08 18:45:50|329.67|327.27|329.4|327|329.67|327.27|329.4|327|0
1654713960000|2022-06-08 18:46:00|329.54|327.14|330.08|327.68|330.08|327.68|329.54|327.14|0
1654713970000|2022-06-08 18:46:10|329.94|327.54|329.81|327.41|329.94|327.54|329.81|327.41|0
1654713980000|2022-06-08 18:46:20|329.94|327.54|329.94|327.54|329.94|327.54|329.94|327.54|0
1654713990000|2022-06-08 18:46:30|330.08|327.68|329.81|327.41|330.08|327.68|329.67|327.27|0
1654714000000|2022-06-08 18:46:40|329.94|327.54|330.08|327.68|330.08|327.68|329.94|327.54|0
1654714010000|2022-06-08 18:46:50|329.67|327.27|329.81|327.41|329.94|327.54|329.67|327.27|0
1654714020000|2022-06-08 18:47:00|330.35|327.95|330.75|328.35|330.89|328.49|330.35|327.95|0
1654714030000|2022-06-08 18:47:10|331.02|328.62|330.62|328.22|331.02|328.62|330.48|328.08|0
1654714040000|2022-06-08 18:47:20|330.48|328.08|330.21|327.81|330.48|328.08|330.21|327.81|0
1654714050000|2022-06-08 18:47:30|330.08|327.68|330.21|327.81|330.21|327.81|330.08|327.68|0
1654714060000|2022-06-08 18:47:40|329.94|327.54|329.67|327.27|330.08|327.68|329.67|327.27|0
1654714070000|2022-06-08 18:47:50|329.54|327.14|329.81|327.41|329.81|327.41|329.4|327|0
1654714080000|2022-06-08 18:48:00|329.94|327.54|329.67|327.27|329.94|327.54|329.67|327.27|0
1654714090000|2022-06-08 18:48:10|329.54|327.14|329.67|327.27|329.67|327.27|329.54|327.14|0
1654714100000|2022-06-08 18:48:20|329.81|327.41|329.94|327.54|329.94|327.54|329.67|327.27|0
1654714110000|2022-06-08 18:48:30|330.08|327.68|330.62|328.22|330.62|328.22|329.94|327.54|0
1654714120000|2022-06-08 18:48:40|330.35|327.95|330.75|328.35|330.75|328.35|330.35|327.95|0
1654714130000|2022-06-08 18:48:50|330.89|328.49|330.89|328.49|330.89|328.49|330.62|328.22|0
1654714140000|2022-06-08 18:49:00|331.02|328.62|331.02|328.62|331.02|328.62|331.02|328.62|0
1654714150000|2022-06-08 18:49:10|331.16|328.76|331.16|328.76|331.43|329.03|331.16|328.76|0
1654714160000|2022-06-08 18:49:20|331.02|328.62|330.48|328.08|331.02|328.62|330.48|328.08|0
1654714170000|2022-06-08 18:49:30|330.62|328.22|330.48|328.08|330.69|328.29|330.48|328.08|0
1654714180000|2022-06-08 18:49:40|330.42|328.02|330.48|328.08|330.48|328.08|330.21|327.81|0
1654714190000|2022-06-08 18:49:50|330.35|327.95|330.62|328.22|330.62|328.22|330.35|327.95|0
1654714200000|2022-06-08 18:50:00|330.48|328.08|330.48|328.08|330.89|328.49|330.48|328.08|0
1654714210000|2022-06-08 18:50:10|330.35|327.95|331.29|328.89|331.29|328.89|330.35|327.95|0
1654714220000|2022-06-08 18:50:20|330.75|328.35|330.35|327.95|330.75|328.35|330.35|327.95|0
1654714230000|2022-06-08 18:50:30|330.62|328.22|330.89|328.49|330.89|328.49|330.62|328.22|0
1654714240000|2022-06-08 18:50:40|331.02|328.62|330.89|328.49|331.02|328.62|330.75|328.35|0
1654714250000|2022-06-08 18:50:50|331.09|328.69|331.16|328.76|331.16|328.76|331.09|328.69|0
1654714260000|2022-06-08 18:51:00|331.29|328.89|331.29|328.89|331.43|329.03|331.29|328.89|0
1654714270000|2022-06-08 18:51:10|331.43|329.03|331.16|328.76|331.43|329.03|331.16|328.76|0
1654714280000|2022-06-08 18:51:20|330.88|328.48|331.43|329.03|331.43|329.03|330.88|328.48|0
1654714290000|2022-06-08 18:51:30|331.56|329.16|331.43|329.03|331.56|329.16|331.43|329.03|0
1654714300000|2022-06-08 18:51:40|331.56|329.16|332.1|329.7|332.1|329.7|331.56|329.16|0
1654714310000|2022-06-08 18:51:50|332.24|329.84|331.97|329.57|332.24|329.84|331.97|329.57|0
1654714320000|2022-06-08 18:52:00|331.83|329.43|331.83|329.43|331.97|329.57|331.83|329.43|0
1654714330000|2022-06-08 18:52:10|331.56|329.16|331.43|329.03|331.56|329.16|331.43|329.03|0
1654714340000|2022-06-08 18:52:20|331.83|329.43|331.56|329.16|331.83|329.43|331.56|329.16|0
1654714350000|2022-06-08 18:52:30|331.7|329.3|331.7|329.3|331.7|329.3|331.43|329.03|0
1654714360000|2022-06-08 18:52:40|331.56|329.16|331.29|328.89|331.56|329.16|331.29|328.89|0
1654714370000|2022-06-08 18:52:50|331.56|329.16|331.56|329.16|331.7|329.3|331.56|329.16|0
1654714380000|2022-06-08 18:53:00|331.42|329.02|331.56|329.16|331.56|329.16|331.42|329.02|0
1654714390000|2022-06-08 18:53:10|331.42|329.02|330.88|328.48|331.42|329.02|330.88|328.48|0
1654714400000|2022-06-08 18:53:20|330.75|328.35|331.02|328.62|331.02|328.62|330.75|328.35|0
1654714410000|2022-06-08 18:53:30|330.88|328.48|330.88|328.48|330.88|328.48|330.75|328.35|0
1654714420000|2022-06-08 18:53:40|330.61|328.21|330.61|328.21|330.61|328.21|330.61|328.21|0
1654714430000|2022-06-08 18:53:50|330.88|328.48|331.15|328.75|331.15|328.75|330.88|328.48|0
1654714440000|2022-06-08 18:54:00|331.29|328.89|331.15|328.75|331.29|328.89|331.15|328.75|0
1654714450000|2022-06-08 18:54:10|330.75|328.35|330.88|328.48|330.88|328.48|330.75|328.35|0
1654714460000|2022-06-08 18:54:20|331.02|328.62|331.56|329.16|331.56|329.16|331.02|328.62|0
1654714470000|2022-06-08 18:54:30|331.83|329.43|331.56|329.16|331.83|329.43|331.56|329.16|0
1654714480000|2022-06-08 18:54:40|331.83|329.43|331.83|329.43|331.83|329.43|331.69|329.29|0
1654714490000|2022-06-08 18:54:50|331.97|329.57|332.24|329.84|332.24|329.84|331.97|329.57|0
1654714500000|2022-06-08 18:55:00|332.37|329.97|332.64|330.24|332.64|330.24|332.37|329.97|0
1654714510000|2022-06-08 18:55:10|332.24|329.84|332.51|330.11|332.78|330.38|332.24|329.84|0
1654714520000|2022-06-08 18:55:20|332.1|329.7|331.69|329.29|332.1|329.7|331.69|329.29|0
1654714530000|2022-06-08 18:55:30|331.42|329.02|331.56|329.16|331.56|329.16|331.42|329.02|0
1654714540000|2022-06-08 18:55:40|331.29|328.89|331.29|328.89|331.42|329.02|331.29|328.89|0
1654714550000|2022-06-08 18:55:50|331.42|329.02|331.56|329.16|331.56|329.16|331.42|329.02|0
1654714560000|2022-06-08 18:56:00|331.83|329.43|331.96|329.56|331.96|329.56|331.69|329.29|0
1654714570000|2022-06-08 18:56:10|332.24|329.84|332.24|329.84|332.37|329.97|332.24|329.84|0
1654714580000|2022-06-08 18:56:20|332.1|329.7|332.1|329.7|332.1|329.7|332.1|329.7|0
1654714590000|2022-06-08 18:56:30|331.83|329.43|331.96|329.56|332.1|329.7|331.83|329.43|0
1654714600000|2022-06-08 18:56:40|331.69|329.29|332.1|329.7|332.1|329.7|331.69|329.29|0
1654714610000|2022-06-08 18:56:50|331.83|329.43|332.24|329.84|332.24|329.84|331.83|329.43|0
1654714620000|2022-06-08 18:57:00|332.1|329.7|332.24|329.84|332.24|329.84|332.1|329.7|0
1654714630000|2022-06-08 18:57:10|332.37|329.97|332.37|329.97|332.51|330.11|332.37|329.97|0
1654714640000|2022-06-08 18:57:20|332.24|329.84|332.1|329.7|332.24|329.84|332.1|329.7|0
1654714650000|2022-06-08 18:57:30|331.96|329.56|331.76|329.36|332.1|329.7|331.76|329.36|0
1654714660000|2022-06-08 18:57:40|331.96|329.56|331.83|329.43|331.96|329.56|331.69|329.29|0
1654714670000|2022-06-08 18:57:50|332.1|329.7|332.1|329.7|332.1|329.7|332.1|329.7|0
1654714680000|2022-06-08 18:58:00|332.23|329.83|332.37|329.97|332.37|329.97|332.23|329.83|0
1654714690000|2022-06-08 18:58:10|332.64|330.24|332.64|330.24|332.64|330.24|332.37|329.97|0
1654714700000|2022-06-08 18:58:20|332.51|330.11|332.64|330.24|332.64|330.24|332.37|329.97|0
1654714710000|2022-06-08 18:58:30|332.51|330.11|332.23|329.83|332.51|330.11|332.23|329.83|0
1654714720000|2022-06-08 18:58:40|331.96|329.56|331.96|329.56|332.1|329.7|331.96|329.56|0
1654714730000|2022-06-08 18:58:50|332.1|329.7|332.03|329.63|332.1|329.7|332.03|329.63|0
1654714740000|2022-06-08 18:59:00|331.56|329.16|331.56|329.16|331.96|329.56|331.56|329.16|0
1654714750000|2022-06-08 18:59:10|331.83|329.43|331.69|329.29|331.83|329.43|331.69|329.29|0
1654714760000|2022-06-08 18:59:20|331.83|329.43|331.83|329.43|331.83|329.43|331.69|329.29|0
1654714770000|2022-06-08 18:59:30|331.69|329.29|331.42|329.02|331.76|329.36|331.29|328.89|0
1654714780000|2022-06-08 18:59:40|331.29|328.89|331.83|329.43|331.83|329.43|331.29|328.89|0
1654714790000|2022-06-08 18:59:50|331.96|329.56|331.83|329.43|331.96|329.56|331.83|329.43|0
1654714800000|2022-06-08 19:00:00|331.96|329.56|332.3|329.9|332.5|330.1|331.96|329.56|0
1654714810000|2022-06-08 19:00:10|332.37|329.97|332.37|329.97|332.37|329.97|331.96|329.56|0
1654714820000|2022-06-08 19:00:20|332.23|329.83|332.37|329.97|332.37|329.97|332.23|329.83|0
1654714830000|2022-06-08 19:00:30|332.23|329.83|333.45|331.05|333.45|331.05|332.23|329.83|0
1654714840000|2022-06-08 19:00:40|333.32|330.92|332.78|330.38|333.32|330.92|332.78|330.38|0
1654714850000|2022-06-08 19:00:50|332.64|330.24|333.05|330.65|333.05|330.65|332.64|330.24|0
1654714860000|2022-06-08 19:01:00|333.45|331.05|333.05|330.65|333.45|331.05|333.05|330.65|0
1654714870000|2022-06-08 19:01:10|333.32|330.92|333.32|330.92|333.45|331.05|333.32|330.92|0
1654714880000|2022-06-08 19:01:20|333.18|330.78|333.59|331.19|333.73|331.33|333.18|330.78|0
1654714890000|2022-06-08 19:01:30|333.73|331.33|333.86|331.46|333.86|331.46|333.73|331.33|0
1654714900000|2022-06-08 19:01:40|334|331.6|334|331.6|334|331.6|334|331.6|0
1654714910000|2022-06-08 19:01:50|334.54|332.14|334.41|332.01|334.54|332.14|334.41|332.01|0
1654714920000|2022-06-08 19:02:00|333.86|331.46|334|331.6|334.27|331.87|333.86|331.46|0
1654714930000|2022-06-08 19:02:10|333.86|331.46|333.32|330.92|334|331.6|333.32|330.92|0
1654714940000|2022-06-08 19:02:20|333.45|331.05|333.59|331.19|333.59|331.19|333.45|331.05|0
1654714950000|2022-06-08 19:02:30|333.45|331.05|332.91|330.51|333.45|331.05|332.91|330.51|0
1654714960000|2022-06-08 19:02:40|332.64|330.24|332.77|330.37|332.77|330.37|332.64|330.24|0
1654714970000|2022-06-08 19:02:50|332.91|330.51|332.77|330.37|332.91|330.51|332.77|330.37|0
1654714980000|2022-06-08 19:03:00|332.64|330.24|332.5|330.1|332.64|330.24|332.37|329.97|0
1654714990000|2022-06-08 19:03:10|332.57|330.17|333.05|330.65|333.05|330.65|332.23|329.83|0
1654715000000|2022-06-08 19:03:20|333.12|330.72|332.91|330.51|333.18|330.78|332.91|330.51|0
1654715010000|2022-06-08 19:03:30|332.77|330.37|332.91|330.51|332.91|330.51|332.64|330.24|0
1654715020000|2022-06-08 19:03:40|332.77|330.37|332.1|329.7|332.77|330.37|332.1|329.7|0
1654715030000|2022-06-08 19:03:50|331.96|329.56|331.96|329.56|332.1|329.7|331.96|329.56|0
1654715040000|2022-06-08 19:04:00|332.1|329.7|332.64|330.24|332.64|330.24|332.1|329.7|0
1654715050000|2022-06-08 19:04:10|332.91|330.51|332.64|330.24|332.91|330.51|332.5|330.1|0
1654715060000|2022-06-08 19:04:20|332.5|330.1|332.91|330.51|332.91|330.51|332.5|330.1|0
1654715070000|2022-06-08 19:04:30|333.05|330.65|333.18|330.78|333.18|330.78|333.05|330.65|0
1654715080000|2022-06-08 19:04:40|333.05|330.65|333.05|330.65|333.18|330.78|333.05|330.65|0
1654715090000|2022-06-08 19:04:50|332.91|330.51|333.05|330.65|333.18|330.78|332.91|330.51|0
1654715100000|2022-06-08 19:05:00|333.18|330.78|333.32|330.92|333.39|330.99|333.18|330.78|0
1654715110000|2022-06-08 19:05:10|333.45|331.05|332.77|330.37|333.45|331.05|332.64|330.24|0
1654715120000|2022-06-08 19:05:20|332.44|330.04|333.04|330.64|333.04|330.64|332.44|330.04|0
1654715130000|2022-06-08 19:05:30|333.18|330.78|333.52|331.12|333.52|331.12|333.18|330.78|0
1654715140000|2022-06-08 19:05:40|333.18|330.78|333.45|331.05|333.45|331.05|333.18|330.78|0
1654715150000|2022-06-08 19:05:50|333.04|330.64|333.04|330.64|333.18|330.78|333.04|330.64|0
1654715160000|2022-06-08 19:06:00|333.45|331.05|333.86|331.46|333.86|331.46|333.45|331.05|0
1654715170000|2022-06-08 19:06:10|334|331.6|334.13|331.73|334.13|331.73|334|331.6|0
1654715180000|2022-06-08 19:06:20|334|331.6|334|331.6|334.13|331.73|333.86|331.46|0
1654715190000|2022-06-08 19:06:30|334.13|331.73|334.47|332.07|334.47|332.07|334.13|331.73|0
1654715200000|2022-06-08 19:06:40|334.4|332|334.81|332.41|334.81|332.41|334.4|332|0
1654715210000|2022-06-08 19:06:50|334.95|332.55|334.75|332.35|334.95|332.55|334.75|332.35|0
1654715220000|2022-06-08 19:07:00|334.95|332.55|334.54|332.14|334.95|332.55|334.54|332.14|0
1654715230000|2022-06-08 19:07:10|334.95|332.55|334.95|332.55|335.08|332.68|334.95|332.55|0
1654715240000|2022-06-08 19:07:20|335.08|332.68|335.63|333.23|335.63|333.23|335.08|332.68|0
1654715250000|2022-06-08 19:07:30|336.04|333.64|336.18|333.78|336.18|333.78|336.04|333.64|0
1654715260000|2022-06-08 19:07:40|336.31|333.91|335.36|332.96|336.31|333.91|335.36|332.96|0
1654715270000|2022-06-08 19:07:50|334.95|332.55|335.08|332.68|335.08|332.68|334.95|332.55|0
1654715280000|2022-06-08 19:08:00|334.95|332.55|334.95|332.55|335.49|333.09|334.95|332.55|0
1654715290000|2022-06-08 19:08:10|334.81|332.41|334.81|332.41|334.81|332.41|334.67|332.27|0
1654715300000|2022-06-08 19:08:20|334.54|332.14|333.99|331.59|334.54|332.14|333.99|331.59|0
1654715310000|2022-06-08 19:08:30|333.86|331.46|333.45|331.05|333.86|331.46|333.45|331.05|0
1654715320000|2022-06-08 19:08:40|333.72|331.32|333.72|331.32|333.86|331.46|333.72|331.32|0
1654715330000|2022-06-08 19:08:50|333.86|331.46|334.67|332.27|334.67|332.27|333.86|331.46|0
1654715340000|2022-06-08 19:09:00|335.08|332.68|335.22|332.82|335.36|332.96|335.08|332.68|0
1654715350000|2022-06-08 19:09:10|335.08|332.68|334.81|332.41|335.08|332.68|334.81|332.41|0
1654715360000|2022-06-08 19:09:20|334.67|332.27|334.67|332.27|334.67|332.27|334.4|332|0
1654715380000|2022-06-08 19:09:40|334.27|331.87|333.72|331.32|334.4|332|333.72|331.32|0
1654715390000|2022-06-08 19:09:50|333.86|331.46|334.4|332|334.4|332|333.86|331.46|0
1654715400000|2022-06-08 19:10:00|334.81|332.41|334.81|332.41|334.95|332.55|334.81|332.41|0
1654715410000|2022-06-08 19:10:10|334.95|332.55|334.81|332.41|334.95|332.55|334.81|332.41|0
1654715420000|2022-06-08 19:10:20|334.95|332.55|334.13|331.73|334.95|332.55|334.13|331.73|0
1654715430000|2022-06-08 19:10:30|333.99|331.59|333.72|331.32|333.99|331.59|333.72|331.32|0
1654715440000|2022-06-08 19:10:40|333.79|331.39|333.72|331.32|333.86|331.46|333.45|331.05|0
1654715450000|2022-06-08 19:10:50|333.99|331.59|333.86|331.46|333.99|331.59|333.86|331.46|0
1654715460000|2022-06-08 19:11:00|333.45|331.05|333.04|330.64|333.45|331.05|333.04|330.64|0
1654715470000|2022-06-08 19:11:10|333.18|330.78|333.18|330.78|333.31|330.91|333.18|330.78|0
1654715480000|2022-06-08 19:11:20|332.91|330.51|332.77|330.37|333.04|330.64|332.77|330.37|0
1654715490000|2022-06-08 19:11:30|332.63|330.23|333.04|330.64|333.04|330.64|332.63|330.23|0
1654715500000|2022-06-08 19:11:40|332.63|330.23|332.63|330.23|332.63|330.23|332.5|330.1|0
1654715510000|2022-06-08 19:11:50|332.5|330.1|332.36|329.96|333.04|330.64|332.36|329.96|0
1654715520000|2022-06-08 19:12:00|332.5|330.1|331.96|329.56|332.5|330.1|331.96|329.56|0
1654715530000|2022-06-08 19:12:10|331.69|329.29|331.15|328.75|331.82|329.42|331.15|328.75|0
1654715540000|2022-06-08 19:12:20|331.28|328.88|331.28|328.88|331.28|328.88|331.28|328.88|0
1654715550000|2022-06-08 19:12:30|331.01|328.61|331.42|329.02|331.42|329.02|330.87|328.47|0
1654715560000|2022-06-08 19:12:40|331.55|329.15|331.82|329.42|331.82|329.42|331.55|329.15|0
1654715570000|2022-06-08 19:12:50|331.69|329.29|331.55|329.15|331.69|329.29|331.55|329.15|0
1654715580000|2022-06-08 19:13:00|331.42|329.02|331.28|328.88|331.42|329.02|331.14|328.74|0
1654715590000|2022-06-08 19:13:10|331.42|329.02|330.74|328.34|331.42|329.02|330.74|328.34|0
1654715600000|2022-06-08 19:13:20|330.6|328.2|330.33|327.93|330.6|328.2|330.33|327.93|0
1654715610000|2022-06-08 19:13:30|330.2|327.8|330.6|328.2|330.74|328.34|330.2|327.8|0
1654715620000|2022-06-08 19:13:40|330.87|328.47|331.14|328.74|331.14|328.74|330.87|328.47|0
1654715630000|2022-06-08 19:13:50|331.28|328.88|331.41|329.01|331.41|329.01|331.28|328.88|0
1654715640000|2022-06-08 19:14:00|331.55|329.15|331.55|329.15|331.69|329.29|331.55|329.15|0
1654715650000|2022-06-08 19:14:10|331.69|329.29|331.82|329.42|331.96|329.56|331.69|329.29|0
1654715660000|2022-06-08 19:14:20|331.96|329.56|331.82|329.42|332.03|329.63|331.82|329.42|0
1654715670000|2022-06-08 19:14:30|331.96|329.56|331.96|329.56|332.09|329.69|331.96|329.56|0
1654715680000|2022-06-08 19:14:40|332.03|329.63|331.55|329.15|332.23|329.83|331.55|329.15|0
1654715690000|2022-06-08 19:14:50|331.28|328.88|330.74|328.34|331.28|328.88|330.74|328.34|0
1654715700000|2022-06-08 19:15:00|330.87|328.47|330.74|328.34|331.14|328.74|330.74|328.34|0
1654715710000|2022-06-08 19:15:10|331.01|328.61|330.87|328.47|331.01|328.61|330.87|328.47|0
1654715720000|2022-06-08 19:15:20|330.47|328.07|330.6|328.2|330.87|328.47|330.47|328.07|0
1654715730000|2022-06-08 19:15:30|330.74|328.34|331.14|328.74|331.14|328.74|330.74|328.34|0
1654715740000|2022-06-08 19:15:40|331.28|328.88|330.33|327.93|331.28|328.88|330.33|327.93|0
1654715750000|2022-06-08 19:15:50|329.93|327.53|330.06|327.66|330.06|327.66|329.66|327.26|0
1654715760000|2022-06-08 19:16:00|330.47|328.07|330.33|327.93|330.54|328.14|330.2|327.8|0
1654715770000|2022-06-08 19:16:10|330.06|327.66|330.2|327.8|330.2|327.8|330.06|327.66|0
1654715780000|2022-06-08 19:16:20|330.06|327.66|330.06|327.66|330.2|327.8|330.06|327.66|0
1654715790000|2022-06-08 19:16:30|330.2|327.8|330.47|328.07|330.47|328.07|330.06|327.66|0
1654715800000|2022-06-08 19:16:40|330.33|327.93|330.87|328.47|330.87|328.47|330.33|327.93|0
1654715810000|2022-06-08 19:16:50|330.74|328.34|330.74|328.34|330.74|328.34|330.47|328.07|0
1654715820000|2022-06-08 19:17:00|330.6|328.2|331.14|328.74|331.28|328.88|330.6|328.2|0
1654715830000|2022-06-08 19:17:10|331.01|328.61|330.75|328.35|331.28|328.88|330.75|328.35|0
1654715840000|2022-06-08 19:17:20|330.88|328.48|330.88|328.48|331.02|328.62|330.88|328.48|0
1654715850000|2022-06-08 19:17:30|330.61|328.21|330.47|328.07|330.61|328.21|330.07|327.67|0
1654715860000|2022-06-08 19:17:40|330.74|328.34|330.61|328.21|330.74|328.34|330.47|328.07|0
1654715870000|2022-06-08 19:17:50|330.47|328.07|330.47|328.07|330.61|328.21|330.47|328.07|0
1654715880000|2022-06-08 19:18:00|330.34|327.94|331.15|328.75|331.15|328.75|330.34|327.94|0
1654715890000|2022-06-08 19:18:10|331.29|328.89|331.49|329.09|331.49|329.09|331.29|328.89|0
1654715900000|2022-06-08 19:18:20|331.42|329.02|331.36|328.96|331.42|329.02|331.29|328.89|0
1654715910000|2022-06-08 19:18:30|331.15|328.75|331.02|328.62|331.29|328.89|331.02|328.62|0
1654715920000|2022-06-08 19:18:40|331.15|328.75|331.15|328.75|331.15|328.75|331.15|328.75|0
1654715930000|2022-06-08 19:18:50|330.88|328.48|330.2|327.8|330.88|328.48|330.2|327.8|0
1654715940000|2022-06-08 19:19:00|330.34|327.94|330.47|328.07|330.47|328.07|329.93|327.53|0
1654715950000|2022-06-08 19:19:10|330.34|327.94|330.07|327.67|330.34|327.94|330.07|327.67|0
1654715960000|2022-06-08 19:19:20|330.14|327.74|330.2|327.8|330.2|327.8|330.07|327.67|0
1654715970000|2022-06-08 19:19:30|330.34|327.94|329.93|327.53|330.34|327.94|329.93|327.53|0
1654715980000|2022-06-08 19:19:40|330.07|327.67|330.07|327.67|330.07|327.67|329.93|327.53|0
1654715990000|2022-06-08 19:19:50|330.2|327.8|329.8|327.4|330.34|327.94|329.8|327.4|0
1654716000000|2022-06-08 19:20:00|329.87|327.47|329.8|327.4|329.87|327.47|329.66|327.26|0
1654716010000|2022-06-08 19:20:10|330.2|327.8|329.66|327.26|330.2|327.8|329.66|327.26|0
1654716020000|2022-06-08 19:20:20|329.93|327.53|329.66|327.26|329.93|327.53|329.53|327.13|0
1654716030000|2022-06-08 19:20:30|329.53|327.13|329.39|326.99|329.53|327.13|329.26|326.86|0
1654716040000|2022-06-08 19:20:40|329.26|326.86|329.39|326.99|329.39|326.99|329.26|326.86|0
1654716050000|2022-06-08 19:20:50|329.26|326.86|329.26|326.86|329.26|326.86|329.12|326.72|0
1654716060000|2022-06-08 19:21:00|328.99|326.59|328.85|326.45|328.99|326.59|328.85|326.45|0
1654716070000|2022-06-08 19:21:10|328.72|326.32|328.18|325.78|328.72|326.32|328.18|325.78|0
1654716080000|2022-06-08 19:21:20|328.05|325.65|328.18|325.78|328.18|325.78|327.64|325.24|0
1654716090000|2022-06-08 19:21:30|327.91|325.51|327.78|325.38|327.91|325.51|327.78|325.38|0
1654716100000|2022-06-08 19:21:40|327.91|325.51|328.58|326.18|328.58|326.18|327.91|325.51|0
1654716110000|2022-06-08 19:21:50|328.31|325.91|328.31|325.91|328.31|325.91|328.18|325.78|0
1654716120000|2022-06-08 19:22:00|328.45|326.05|328.31|325.91|328.45|326.05|328.31|325.91|0
1654716130000|2022-06-08 19:22:10|328.18|325.78|327.78|325.38|328.18|325.78|327.78|325.38|0
1654716140000|2022-06-08 19:22:20|328.04|325.64|327.51|325.11|328.04|325.64|327.51|325.11|0
1654716150000|2022-06-08 19:22:30|327.64|325.24|327.64|325.24|327.64|325.24|327.64|325.24|0
1654716160000|2022-06-08 19:22:40|327.78|325.38|327.37|324.97|327.78|325.38|327.37|324.97|0
1654716170000|2022-06-08 19:22:50|327.24|324.84|327.24|324.84|327.24|324.84|327.1|324.7|0
1654716180000|2022-06-08 19:23:00|327.1|324.7|327.51|325.11|327.64|325.24|327.1|324.7|0
1654716190000|2022-06-08 19:23:10|327.24|324.84|326.84|324.44|327.37|324.97|326.84|324.44|0
1654716200000|2022-06-08 19:23:20|326.7|324.3|326.57|324.17|326.7|324.3|326.57|324.17|0
1654716210000|2022-06-08 19:23:30|326.7|324.3|326.57|324.17|326.7|324.3|326.57|324.17|0
1654716220000|2022-06-08 19:23:40|326.64|324.24|326.57|324.17|326.7|324.3|326.57|324.17|0
1654716230000|2022-06-08 19:23:50|326.43|324.03|326.57|324.17|326.7|324.3|326.43|324.03|0
1654716240000|2022-06-08 19:24:00|326.7|324.3|327.1|324.7|327.24|324.84|326.7|324.3|0
1654716250000|2022-06-08 19:24:10|326.97|324.57|326.7|324.3|326.97|324.57|326.57|324.17|0
1654716260000|2022-06-08 19:24:20|326.77|324.37|326.3|323.9|326.77|324.37|326.3|323.9|0
1654716270000|2022-06-08 19:24:30|326.43|324.03|326.57|324.17|326.57|324.17|326.43|324.03|0
1654716280000|2022-06-08 19:24:40|326.43|324.03|326.7|324.3|326.83|324.43|326.43|324.03|0
1654716290000|2022-06-08 19:24:50|326.97|324.57|326.7|324.3|326.97|324.57|326.7|324.3|0
1654716300000|2022-06-08 19:25:00|326.57|324.17|326.43|324.03|326.57|324.17|326.43|324.03|0
1654716310000|2022-06-08 19:25:10|326.7|324.3|326.7|324.3|326.7|324.3|326.7|324.3|0
1654716320000|2022-06-08 19:25:20|326.97|324.57|326.83|324.43|326.97|324.57|326.83|324.43|0
1654716330000|2022-06-08 19:25:30|326.57|324.17|326.57|324.17|326.57|324.17|326.57|324.17|0
1654716340000|2022-06-08 19:25:40|326.7|324.3|326.57|324.17|326.7|324.3|326.57|324.17|0
1654716360000|2022-06-08 19:26:00|326.3|323.9|326.16|323.76|326.3|323.9|326.16|323.76|0
1654716370000|2022-06-08 19:26:10|326.3|323.9|326.16|323.76|326.3|323.9|326.16|323.76|0
1654716380000|2022-06-08 19:26:20|326.03|323.63|326.03|323.63|326.03|323.63|326.03|323.63|0
1654716390000|2022-06-08 19:26:30|325.76|323.36|325.63|323.23|325.76|323.36|325.63|323.23|0
1654716400000|2022-06-08 19:26:40|325.76|323.36|325.9|323.5|325.9|323.5|325.76|323.36|0
1654716410000|2022-06-08 19:26:50|326.03|323.63|326.03|323.63|326.03|323.63|325.9|323.5|0
1654716420000|2022-06-08 19:27:00|326.57|324.17|326.83|324.43|326.83|324.43|326.57|324.17|0
1654716430000|2022-06-08 19:27:10|327.24|324.84|327.37|324.97|327.5|325.1|327.1|324.7|0
1654716440000|2022-06-08 19:27:20|327.5|325.1|327.64|325.24|327.64|325.24|327.5|325.1|0
1654716450000|2022-06-08 19:27:30|327.24|324.84|326.97|324.57|327.37|324.97|326.97|324.57|0
1654716460000|2022-06-08 19:27:40|326.83|324.43|327.1|324.7|327.24|324.84|326.83|324.43|0
1654716470000|2022-06-08 19:27:50|327.37|324.97|327.1|324.7|327.37|324.97|327.1|324.7|0
1654716480000|2022-06-08 19:28:00|326.83|324.43|326.56|324.16|326.83|324.43|326.56|324.16|0
1654716490000|2022-06-08 19:28:10|326.7|324.3|326.7|324.3|326.83|324.43|326.7|324.3|0
1654716500000|2022-06-08 19:28:20|326.83|324.43|326.83|324.43|326.97|324.57|326.56|324.16|0
1654716510000|2022-06-08 19:28:30|326.97|324.57|326.56|324.16|326.97|324.57|326.56|324.16|0
1654716530000|2022-06-08 19:28:50|326.43|324.03|327.24|324.84|327.24|324.84|326.43|324.03|0
1654716540000|2022-06-08 19:29:00|327.1|324.7|326.56|324.16|327.1|324.7|326.56|324.16|0
1654716550000|2022-06-08 19:29:10|326.63|324.23|326.83|324.43|326.83|324.43|326.63|324.23|0
1654716560000|2022-06-08 19:29:20|326.97|324.57|326.7|324.3|326.97|324.57|326.7|324.3|0
1654716570000|2022-06-08 19:29:30|326.83|324.43|326.83|324.43|326.83|324.43|326.83|324.43|0
1654716580000|2022-06-08 19:29:40|326.7|324.3|327.1|324.7|327.1|324.7|326.7|324.3|0
1654716590000|2022-06-08 19:29:50|327.23|324.83|327.1|324.7|327.23|324.83|327.1|324.7|0
1654716600000|2022-06-08 19:30:00|326.83|324.43|326.43|324.03|326.83|324.43|326.43|324.03|0
1654716610000|2022-06-08 19:30:10|326.56|324.16|326.43|324.03|326.56|324.16|326.16|323.76|0
1654716620000|2022-06-08 19:30:20|326.3|323.9|326.03|323.63|326.43|324.03|326.03|323.63|0
1654716630000|2022-06-08 19:30:30|325.89|323.49|326.03|323.63|326.03|323.63|325.76|323.36|0
1654716640000|2022-06-08 19:30:40|325.89|323.49|325.89|323.49|325.89|323.49|325.89|323.49|0
1654716650000|2022-06-08 19:30:50|326.16|323.76|326.3|323.9|326.3|323.9|326.16|323.76|0
1654716660000|2022-06-08 19:31:00|326.56|324.16|327.23|324.83|327.23|324.83|326.56|324.16|0
1654716670000|2022-06-08 19:31:10|327.37|324.97|327.77|325.37|327.77|325.37|327.23|324.83|0
1654716680000|2022-06-08 19:31:20|327.37|324.97|327.23|324.83|327.37|324.97|327.23|324.83|0
1654716690000|2022-06-08 19:31:30|327.1|324.7|327.37|324.97|327.37|324.97|326.97|324.57|0
1654716700000|2022-06-08 19:31:40|327.23|324.83|327.44|325.04|327.44|325.04|327.23|324.83|0
1654716710000|2022-06-08 19:31:50|327.5|325.1|327.64|325.24|327.77|325.37|327.5|325.1|0
1654716720000|2022-06-08 19:32:00|327.5|325.1|328.04|325.64|328.04|325.64|327.5|325.1|0
1654716730000|2022-06-08 19:32:10|327.91|325.51|327.5|325.1|327.91|325.51|327.5|325.1|0
1654716740000|2022-06-08 19:32:20|327.1|324.7|326.97|324.57|327.1|324.7|326.97|324.57|0
1654716750000|2022-06-08 19:32:30|327.1|324.7|326.43|324.03|327.1|324.7|326.43|324.03|0
1654716760000|2022-06-08 19:32:40|326.29|323.89|325.76|323.36|326.29|323.89|325.76|323.36|0
1654716770000|2022-06-08 19:32:50|325.89|323.49|325.22|322.82|325.89|323.49|325.22|322.82|0
1654716780000|2022-06-08 19:33:00|324.96|322.56|324.82|322.42|325.22|322.82|324.82|322.42|0
1654716790000|2022-06-08 19:33:10|324.69|322.29|325.09|322.69|325.09|322.69|324.69|322.29|0
1654716800000|2022-06-08 19:33:20|324.96|322.56|325.22|322.82|325.36|322.96|324.96|322.56|0
1654716810000|2022-06-08 19:33:30|325.36|322.96|325.62|323.22|325.62|323.22|325.36|322.96|0
1654716820000|2022-06-08 19:33:40|326.03|323.63|325.76|323.36|326.03|323.63|325.76|323.36|0
1654716830000|2022-06-08 19:33:50|325.62|323.22|325.22|322.82|325.62|323.22|325.22|322.82|0
1654716840000|2022-06-08 19:34:00|324.82|322.42|325.36|322.96|325.36|322.96|324.82|322.42|0
1654716850000|2022-06-08 19:34:10|325.09|322.69|324.96|322.56|325.09|322.69|324.96|322.56|0
1654716860000|2022-06-08 19:34:20|325.22|322.82|325.36|322.96|325.36|322.96|325.22|322.82|0
1654716870000|2022-06-08 19:34:30|325.49|323.09|325.62|323.22|325.76|323.36|325.49|323.09|0
1654716880000|2022-06-08 19:34:40|325.76|323.36|325.49|323.09|325.89|323.49|325.49|323.09|0
1654716890000|2022-06-08 19:34:50|325.36|322.96|325.36|322.96|325.36|322.96|325.22|322.82|0
1654716900000|2022-06-08 19:35:00|325.22|322.82|325.36|322.96|325.36|322.96|325.16|322.76|0
1654716910000|2022-06-08 19:35:10|325.09|322.69|325.09|322.69|325.09|322.69|324.95|322.55|0
1654716920000|2022-06-08 19:35:20|325.16|322.76|325.36|322.96|325.36|322.96|325.16|322.76|0
1654716930000|2022-06-08 19:35:30|324.95|322.55|324.82|322.42|324.95|322.55|324.82|322.42|0
1654716940000|2022-06-08 19:35:40|325.09|322.69|325.49|323.09|325.49|323.09|325.09|322.69|0
1654716950000|2022-06-08 19:35:50|325.36|322.96|325.62|323.22|325.62|323.22|325.36|322.96|0
1654716960000|2022-06-08 19:36:00|325.76|323.36|325.36|322.96|326.16|323.76|325.36|322.96|0
1654716970000|2022-06-08 19:36:10|325.62|323.22|324.95|322.55|325.62|323.22|324.95|322.55|0
1654716980000|2022-06-08 19:36:20|325.09|322.69|325.42|323.02|325.49|323.09|325.09|322.69|0
1654716990000|2022-06-08 19:36:30|325.36|322.96|325.62|323.22|325.62|323.22|325.36|322.96|0
1654717000000|2022-06-08 19:36:40|325.36|322.96|325.09|322.69|325.36|322.96|325.09|322.69|0
1654717010000|2022-06-08 19:36:50|324.95|322.55|324.95|322.55|324.95|322.55|324.95|322.55|0
1654717020000|2022-06-08 19:37:00|324.82|322.42|324.95|322.55|324.95|322.55|324.69|322.29|0
1654717030000|2022-06-08 19:37:10|324.82|322.42|325.76|323.36|325.76|323.36|324.82|322.42|0
1654717040000|2022-06-08 19:37:20|325.49|323.09|325.35|322.95|325.76|323.36|325.35|322.95|0
1654717050000|2022-06-08 19:37:30|325.49|323.09|325.35|322.95|325.49|323.09|325.35|322.95|0
1654717060000|2022-06-08 19:37:40|325.49|323.09|325.62|323.22|325.62|323.22|325.49|323.09|0
1654717070000|2022-06-08 19:37:50|325.76|323.36|325.49|323.09|325.76|323.36|325.49|323.09|0
1654717080000|2022-06-08 19:38:00|325.35|322.95|326.16|323.76|326.16|323.76|324.95|322.55|0
1654717090000|2022-06-08 19:38:10|326.29|323.89|324.97|322.57|326.29|323.89|324.97|322.57|0
1654717100000|2022-06-08 19:38:20|325.1|322.7|324.97|322.57|325.1|322.7|324.97|322.57|0
1654717110000|2022-06-08 19:38:30|325.37|322.97|325.37|322.97|325.37|322.97|325.37|322.97|0
1654717120000|2022-06-08 19:38:40|325.5|323.1|325.5|323.1|325.5|323.1|325.5|323.1|0
1654717130000|2022-06-08 19:38:50|325.64|323.24|325.5|323.1|325.64|323.24|325.5|323.1|0
1654717140000|2022-06-08 19:39:00|325.9|323.5|325.9|323.5|326.04|323.64|325.9|323.5|0
1654717150000|2022-06-08 19:39:10|325.64|323.24|325.5|323.1|325.64|323.24|325.24|322.84|0
1654717160000|2022-06-08 19:39:20|325.64|323.24|325.64|323.24|325.64|323.24|325.5|323.1|0
1654717170000|2022-06-08 19:39:30|325.9|323.5|326.17|323.77|326.17|323.77|325.9|323.5|0
1654717180000|2022-06-08 19:39:40|326.04|323.64|326.04|323.64|326.04|323.64|325.9|323.5|0
1654717190000|2022-06-08 19:39:50|325.9|323.5|325.77|323.37|325.9|323.5|325.77|323.37|0
1654717200000|2022-06-08 19:40:00|325.9|323.5|325.9|323.5|326.31|323.91|325.9|323.5|0
1654717210000|2022-06-08 19:40:10|326.04|323.64|326.04|323.64|326.17|323.77|326.04|323.64|0
1654717220000|2022-06-08 19:40:20|326.17|323.77|326.17|323.77|326.17|323.77|326.17|323.77|0
1654717230000|2022-06-08 19:40:30|326.44|324.04|327.11|324.71|327.11|324.71|326.44|324.04|0
1654717240000|2022-06-08 19:40:40|326.98|324.58|326.17|323.77|326.98|324.58|326.17|323.77|0
1654717250000|2022-06-08 19:40:50|326.31|323.91|326.04|323.64|326.31|323.91|326.04|323.64|0
1654717260000|2022-06-08 19:41:00|326.17|323.77|326.04|323.64|326.17|323.77|326.04|323.64|0
1654717270000|2022-06-08 19:41:10|326.31|323.91|326.57|324.17|326.57|324.17|326.31|323.91|0
1654717280000|2022-06-08 19:41:20|326.44|324.04|326.57|324.17|326.57|324.17|326.44|324.04|0
1654717290000|2022-06-08 19:41:30|326.71|324.31|327.11|324.71|327.11|324.71|326.71|324.31|0
1654717300000|2022-06-08 19:41:40|327.24|324.84|327.38|324.98|327.51|325.11|327.24|324.84|0
1654717310000|2022-06-08 19:41:50|327.24|324.84|327.18|324.78|327.24|324.84|327.18|324.78|0
1654717320000|2022-06-08 19:42:00|327.38|324.98|327.65|325.25|327.65|325.25|327.24|324.84|0
1654717330000|2022-06-08 19:42:10|327.24|324.84|327.38|324.98|327.51|325.11|327.18|324.78|0
1654717340000|2022-06-08 19:42:20|327.51|325.11|326.98|324.58|327.51|325.11|326.84|324.44|0
1654717350000|2022-06-08 19:42:30|326.84|324.44|326.98|324.58|327.11|324.71|326.84|324.44|0
1654717360000|2022-06-08 19:42:40|327.38|324.98|326.71|324.31|327.38|324.98|326.71|324.31|0
1654717370000|2022-06-08 19:42:50|326.84|324.44|326.71|324.31|326.84|324.44|326.71|324.31|0
1654717380000|2022-06-08 19:43:00|326.57|324.17|326.44|324.04|326.71|324.31|326.44|324.04|0
1654717390000|2022-06-08 19:43:10|326.3|323.9|326.17|323.77|326.44|324.04|326.17|323.77|0
1654717400000|2022-06-08 19:43:20|326.44|324.04|326.71|324.31|326.71|324.31|326.44|324.04|0
1654717410000|2022-06-08 19:43:30|326.44|324.04|326.57|324.17|326.57|324.17|326.3|323.9|0
1654717420000|2022-06-08 19:43:40|326.51|324.11|326.84|324.44|326.84|324.44|326.44|324.04|0
1654717430000|2022-06-08 19:43:50|327.11|324.71|326.84|324.44|327.11|324.71|326.84|324.44|0
1654717440000|2022-06-08 19:44:00|326.98|324.58|327.38|324.98|327.51|325.11|326.98|324.58|0
1654717450000|2022-06-08 19:44:10|327.51|325.11|327.24|324.84|327.51|325.11|327.24|324.84|0
1654717460000|2022-06-08 19:44:20|327.38|324.98|327.38|324.98|327.51|325.11|327.38|324.98|0
1654717470000|2022-06-08 19:44:30|327.51|325.11|327.51|325.11|327.65|325.25|327.51|325.11|0
1654717480000|2022-06-08 19:44:40|327.24|324.84|327.11|324.71|327.38|324.98|327.11|324.71|0
1654717490000|2022-06-08 19:44:50|327.24|324.84|327.24|324.84|327.24|324.84|327.11|324.71|0
1654717500000|2022-06-08 19:45:00|326.97|324.57|327.78|325.38|327.78|325.38|326.97|324.57|0
1654717510000|2022-06-08 19:45:10|328.05|325.65|328.59|326.19|328.59|326.19|328.05|325.65|0
1654717520000|2022-06-08 19:45:20|328.45|326.05|328.32|325.92|328.45|326.05|328.32|325.92|0
1654717530000|2022-06-08 19:45:30|328.59|326.19|328.99|326.59|328.99|326.59|328.59|326.19|0
1654717540000|2022-06-08 19:45:40|328.86|326.46|328.99|326.59|328.99|326.59|328.86|326.46|0
1654717550000|2022-06-08 19:45:50|329.13|326.73|329.13|326.73|329.26|326.86|329.13|326.73|0
1654717560000|2022-06-08 19:46:00|329.67|327.27|329.8|327.4|329.8|327.4|329.6|327.2|0
1654717570000|2022-06-08 19:46:10|329.53|327.13|329.94|327.54|329.94|327.54|329.53|327.13|0
1654717580000|2022-06-08 19:46:20|330.07|327.67|330.34|327.94|330.34|327.94|330.07|327.67|0
1654717590000|2022-06-08 19:46:30|330.48|328.08|330.55|328.15|330.55|328.15|330.34|327.94|0
1654717600000|2022-06-08 19:46:40|330.75|328.35|330.88|328.48|330.88|328.48|330.61|328.21|0
1654717610000|2022-06-08 19:46:50|330.75|328.35|330.34|327.94|330.75|328.35|330.34|327.94|0
1654717620000|2022-06-08 19:47:00|330.61|328.21|331.29|328.89|331.29|328.89|330.48|328.08|0
1654717630000|2022-06-08 19:47:10|331.42|329.02|331.42|329.02|331.56|329.16|331.42|329.02|0
1654717640000|2022-06-08 19:47:20|331.36|328.96|331.15|328.75|331.42|329.02|331.15|328.75|0
1654717650000|2022-06-08 19:47:30|330.88|328.48|330.88|328.48|330.88|328.48|330.75|328.35|0
1654717660000|2022-06-08 19:47:40|330.75|328.35|330.34|327.94|330.75|328.35|330.34|327.94|0
1654717670000|2022-06-08 19:47:50|330.21|327.81|330.21|327.81|330.34|327.94|330.07|327.67|0
1654717680000|2022-06-08 19:48:00|329.67|327.27|329.53|327.13|329.67|327.27|329.53|327.13|0
1654717690000|2022-06-08 19:48:10|330.01|327.61|330.34|327.94|330.34|327.94|330.01|327.61|0
1654717700000|2022-06-08 19:48:20|330.61|328.21|330.88|328.48|331.02|328.62|330.61|328.21|0
1654717710000|2022-06-08 19:48:30|330.75|328.35|330.88|328.48|330.88|328.48|330.61|328.21|0
1654717720000|2022-06-08 19:48:40|331.29|328.89|331.42|329.02|331.42|329.02|331.29|328.89|0
1654717730000|2022-06-08 19:48:50|331.22|328.82|331.02|328.62|331.29|328.89|331.02|328.62|0
1654717740000|2022-06-08 19:49:00|331.29|328.89|331.29|328.89|331.29|328.89|331.29|328.89|0
1654717750000|2022-06-08 19:49:10|331.02|328.62|331.56|329.16|331.56|329.16|330.61|328.21|0
1654717760000|2022-06-08 19:49:20|331.97|329.57|331.69|329.29|331.97|329.57|331.69|329.29|0
1654717770000|2022-06-08 19:49:30|331.83|329.43|331.97|329.57|331.97|329.57|331.83|329.43|0
1654717780000|2022-06-08 19:49:40|332.1|329.7|332.1|329.7|332.24|329.84|332.1|329.7|0
1654717790000|2022-06-08 19:49:50|332.64|330.24|332.51|330.11|332.64|330.24|332.51|330.11|0
1654717800000|2022-06-08 19:50:00|332.37|329.97|330.61|328.21|332.37|329.97|330.61|328.21|0
1654717810000|2022-06-08 19:50:10|330.48|328.08|331.83|329.43|331.83|329.43|330.48|328.08|0
1654717820000|2022-06-08 19:50:20|332.51|330.11|331.56|329.16|332.51|330.11|331.56|329.16|0
1654717830000|2022-06-08 19:50:30|331.02|328.62|331.36|328.96|331.36|328.96|330.61|328.21|0
1654717840000|2022-06-08 19:50:40|331.56|329.16|332.17|329.77|332.17|329.77|331.56|329.16|0
1654717850000|2022-06-08 19:50:50|331.97|329.57|332.37|329.97|332.51|330.11|331.97|329.57|0
1654717860000|2022-06-08 19:51:00|332.1|329.7|332.24|329.84|332.37|329.97|332.1|329.7|0
1654717870000|2022-06-08 19:51:10|331.97|329.57|332.37|329.97|332.37|329.97|331.97|329.57|0
1654717880000|2022-06-08 19:51:20|332.51|330.11|332.37|329.97|332.51|330.11|332.24|329.84|0
1654717890000|2022-06-08 19:51:30|332.51|330.11|332.64|330.24|332.64|330.24|332.24|329.84|0
1654717900000|2022-06-08 19:51:40|332.1|329.7|331.56|329.16|332.1|329.7|331.29|328.89|0
1654717910000|2022-06-08 19:51:50|331.69|329.29|331.15|328.75|331.69|329.29|331.15|328.75|0
1654717920000|2022-06-08 19:52:00|330.88|328.48|330.88|328.48|330.88|328.48|330.47|328.07|0
1654717930000|2022-06-08 19:52:10|331.09|328.69|330.61|328.21|331.09|328.69|330.61|328.21|0
1654717940000|2022-06-08 19:52:20|330.47|328.07|329.26|326.86|330.47|328.07|328.99|326.59|0
1654717950000|2022-06-08 19:52:30|330.2|327.8|330.61|328.21|330.61|328.21|330.2|327.8|0
1654717960000|2022-06-08 19:52:40|331.02|328.62|331.42|329.02|331.56|329.16|331.02|328.62|0
1654717970000|2022-06-08 19:52:50|331.56|329.16|331.83|329.43|331.83|329.43|331.09|328.69|0
1654717980000|2022-06-08 19:53:00|331.69|329.29|331.56|329.16|331.69|329.29|331.42|329.02|0
1654717990000|2022-06-08 19:53:10|331.83|329.43|332.1|329.7|332.1|329.7|331.83|329.43|0
1654718000000|2022-06-08 19:53:20|332.17|329.77|332.24|329.84|332.24|329.84|332.1|329.7|0
1654718010000|2022-06-08 19:53:30|332.51|330.11|332.78|330.38|332.78|330.38|332.51|330.11|0
1654718020000|2022-06-08 19:53:40|333.19|330.79|333.32|330.92|333.32|330.92|333.19|330.79|0
1654718030000|2022-06-08 19:53:50|333.46|331.06|333.05|330.65|333.46|331.06|333.05|330.65|0
1654718040000|2022-06-08 19:54:00|332.78|330.38|332.64|330.24|332.78|330.38|332.31|329.91|0
1654718050000|2022-06-08 19:54:10|332.51|330.11|332.37|329.97|332.51|330.11|332.37|329.97|0
1654718060000|2022-06-08 19:54:20|332.64|330.24|332.24|329.84|332.64|330.24|332.24|329.84|0
1654718070000|2022-06-08 19:54:30|332.37|329.97|332.24|329.84|332.37|329.97|332.24|329.84|0
1654718080000|2022-06-08 19:54:40|332.1|329.7|332.51|330.11|332.51|330.11|331.83|329.43|0
1654718090000|2022-06-08 19:54:50|331.83|329.43|331.56|329.16|331.96|329.56|331.42|329.02|0
1654718100000|2022-06-08 19:55:00|331.29|328.89|330.88|328.48|331.29|328.89|330.27|327.87|0
1654718110000|2022-06-08 19:55:10|331.15|328.75|331.15|328.75|331.15|328.75|330.74|328.34|0
1654718120000|2022-06-08 19:55:20|330.47|328.07|329.93|327.53|330.47|328.07|329.93|327.53|0
1654718130000|2022-06-08 19:55:30|330.07|327.67|329.93|327.53|330.2|327.8|329.93|327.53|0
1654718140000|2022-06-08 19:55:40|329.66|327.26|331.08|328.68|331.08|328.68|329.66|327.26|0
1654718150000|2022-06-08 19:55:50|331.01|328.61|330.47|328.07|331.01|328.61|330.47|328.07|0
1654718160000|2022-06-08 19:56:00|330.2|327.8|329.93|327.53|330.34|327.94|329.93|327.53|0
1654718170000|2022-06-08 19:56:10|330.07|327.67|330.34|327.94|330.34|327.94|329.8|327.4|0
1654718180000|2022-06-08 19:56:20|330.47|328.07|330.74|328.34|330.74|328.34|330.47|328.07|0
1654718190000|2022-06-08 19:56:30|330.88|328.48|330.61|328.21|330.88|328.48|330.61|328.21|0
1654718200000|2022-06-08 19:56:40|330.74|328.34|330.88|328.48|331.01|328.61|330.74|328.34|0
1654718210000|2022-06-08 19:56:50|330.74|328.34|330.88|328.48|330.88|328.48|330.47|328.07|0
1654718220000|2022-06-08 19:57:00|331.15|328.75|330.47|328.07|331.15|328.75|330.47|328.07|0
1654718230000|2022-06-08 19:57:10|330.61|328.21|330.61|328.21|330.61|328.21|330.61|328.21|0
1654718240000|2022-06-08 19:57:20|330.34|327.94|330.61|328.21|330.61|328.21|330.34|327.94|0
1654718250000|2022-06-08 19:57:30|330.88|328.48|330.74|328.34|331.15|328.75|330.74|328.34|0
1654718260000|2022-06-08 19:57:40|331.28|328.88|331.56|329.16|331.56|329.16|331.28|328.88|0
1654718270000|2022-06-08 19:57:50|331.28|328.88|331.56|329.16|331.56|329.16|331.28|328.88|0
1654718280000|2022-06-08 19:58:00|331.42|329.02|331.69|329.29|331.69|329.29|331.42|329.02|0
1654718290000|2022-06-08 19:58:10|331.83|329.43|331.83|329.43|331.96|329.56|331.83|329.43|0
1654718300000|2022-06-08 19:58:20|331.69|329.29|332.1|329.7|332.1|329.7|331.56|329.16|0
1654718310000|2022-06-08 19:58:30|332.23|329.83|332.23|329.83|332.23|329.83|332.23|329.83|0
1654718320000|2022-06-08 19:58:40|332.37|329.97|331.96|329.56|332.37|329.97|331.96|329.56|0
1654718330000|2022-06-08 19:58:50|332.1|329.7|332.5|330.1|332.5|330.1|332.1|329.7|0
1654718340000|2022-06-08 19:59:00|332.64|330.24|332.23|329.83|332.64|330.24|332.23|329.83|0
1654718350000|2022-06-08 19:59:10|332.1|329.7|331.42|329.02|332.1|329.7|331.42|329.02|0
1654718360000|2022-06-08 19:59:20|331.15|328.75|330.61|328.21|331.15|328.75|330.61|328.21|0
1654718370000|2022-06-08 19:59:30|330.47|328.07|331.15|328.75|331.15|328.75|330.47|328.07|0
1654718380000|2022-06-08 19:59:40|331.01|328.61|331.83|329.43|331.83|329.43|331.01|328.61|0
1654718390000|2022-06-08 19:59:50|331.42|329.02|331.15|328.75|331.55|329.15|331.15|328.75|0
1654718400000|2022-06-08 20:00:00|330.61|328.21|330.81|328.41|330.81|328.41|330.61|328.21|0
1654718410000|2022-06-08 20:00:10|330.2|327.8|330.34|327.94|330.47|328.07|330.2|327.8|0
1654718420000|2022-06-08 20:00:20|330.47|328.07|330.47|328.07|330.74|328.34|330.47|328.07|0
1654718430000|2022-06-08 20:00:30|330.61|328.21|330.61|328.21|330.61|328.21|330.47|328.07|0
1654718440000|2022-06-08 20:00:40|330.74|328.34|331.01|328.61|331.01|328.61|330.74|328.34|0
1654718450000|2022-06-08 20:00:50|331.15|328.75|331.15|328.75|331.15|328.75|331.01|328.61|0
1654718460000|2022-06-08 20:01:00|331.01|328.61|331.15|328.75|331.15|328.75|331.01|328.61|0
1654718470000|2022-06-08 20:01:10|331.01|328.61|331.15|328.75|331.15|328.75|331.01|328.61|0
1654718480000|2022-06-08 20:01:20|331.28|328.88|331.28|328.88|331.28|328.88|331.15|328.75|0
1654718490000|2022-06-08 20:01:30|331.42|329.02|331.42|329.02|331.42|329.02|331.42|329.02|0
1654718500000|2022-06-08 20:01:40|331.15|328.75|331.28|328.88|331.28|328.88|331.15|328.75|0
1654718510000|2022-06-08 20:01:50|331.15|328.75|330.88|328.48|331.15|328.75|330.88|328.48|0
1654718520000|2022-06-08 20:02:00|331.01|328.61|331.01|328.61|331.01|328.61|331.01|328.61|0
1654718530000|2022-06-08 20:02:10|329.95|327.55|330.22|327.82|330.22|327.82|329.95|327.55|0
1654718540000|2022-06-08 20:02:20|330.35|327.95|330.35|327.95|330.35|327.95|330.35|327.95|0
1654718560000|2022-06-08 20:02:40|330.29|327.89|330.35|327.95|330.35|327.95|330.29|327.89|0
1654718570000|2022-06-08 20:02:50|330.49|328.09|330.35|327.95|330.49|328.09|330.35|327.95|0
1654718580000|2022-06-08 20:03:00|330.22|327.82|330.22|327.82|330.22|327.82|330.22|327.82|0
1654718590000|2022-06-08 20:03:10|330.35|327.95|330.89|328.49|330.89|328.49|330.35|327.95|0
1654718600000|2022-06-08 20:03:20|331.03|328.63|331.3|328.9|331.3|328.9|331.03|328.63|0
1654718610000|2022-06-08 20:03:30|331.17|328.77|331.17|328.77|331.17|328.77|331.03|328.63|0
1654718620000|2022-06-08 20:03:40|331.03|328.63|331.3|328.9|331.3|328.9|331.03|328.63|0
1654718630000|2022-06-08 20:03:50|331.17|328.77|331.03|328.63|331.3|328.9|331.03|328.63|0
1654718640000|2022-06-08 20:04:00|330.89|328.49|330.89|328.49|331.03|328.63|330.89|328.49|0
1654718650000|2022-06-08 20:04:10|330.76|328.36|330.76|328.36|330.89|328.49|330.76|328.36|0
1654718660000|2022-06-08 20:04:20|330.89|328.49|330.89|328.49|330.89|328.49|330.89|328.49|0
1654718670000|2022-06-08 20:04:30|330.76|328.36|330.62|328.22|330.76|328.36|330.62|328.22|0
1654718680000|2022-06-08 20:04:40|330.49|328.09|331.17|328.77|331.17|328.77|330.49|328.09|0
1654718690000|2022-06-08 20:04:50|331.03|328.63|331.03|328.63|331.03|328.63|331.03|328.63|0
1654718700000|2022-06-08 20:05:00|330.89|328.49|331.17|328.77|331.17|328.77|330.89|328.49|0
1654718710000|2022-06-08 20:05:10|331.03|328.63|331.3|328.9|331.37|328.97|331.03|328.63|0
1654718720000|2022-06-08 20:05:20|331.44|329.04|331.17|328.77|331.44|329.04|331.17|328.77|0
1654718730000|2022-06-08 20:05:30|331.03|328.63|330.76|328.36|331.03|328.63|330.76|328.36|0
1654718740000|2022-06-08 20:05:40|330.89|328.49|330.76|328.36|330.89|328.49|330.76|328.36|0
1654718750000|2022-06-08 20:05:50|330.89|328.49|330.76|328.36|330.89|328.49|330.76|328.36|0
1654718760000|2022-06-08 20:06:00|330.62|328.22|330.49|328.09|330.62|328.22|330.49|328.09|0
1654718780000|2022-06-08 20:06:20|330.35|327.95|330.21|327.81|330.35|327.95|330.21|327.81|0
1654718790000|2022-06-08 20:06:30|330.35|327.95|330.21|327.81|330.35|327.95|330.21|327.81|0
1654718800000|2022-06-08 20:06:40|330.49|328.09|330.42|328.02|330.49|328.09|330.42|328.02|0
1654718810000|2022-06-08 20:06:50|330.49|328.09|330.35|327.95|330.49|328.09|330.35|327.95|0
1654718820000|2022-06-08 20:07:00|330.21|327.81|330.21|327.81|330.21|327.81|330.21|327.81|0
1654718830000|2022-06-08 20:07:10|330.08|327.68|330.08|327.68|330.21|327.81|330.08|327.68|0
1654718840000|2022-06-08 20:07:20|330.21|327.81|330.08|327.68|330.21|327.81|330.08|327.68|0
1654718850000|2022-06-08 20:07:30|329.94|327.54|330.21|327.81|330.21|327.81|329.94|327.54|0
1654718870000|2022-06-08 20:07:50|330.15|327.75|330.08|327.68|330.15|327.75|330.08|327.68|0
1654718880000|2022-06-08 20:08:00|329.94|327.54|329.94|327.54|329.94|327.54|329.94|327.54|0
1654718890000|2022-06-08 20:08:10|329.81|327.41|329.81|327.41|329.81|327.41|329.81|327.41|0
1654718900000|2022-06-08 20:08:20|329.94|327.54|330.08|327.68|330.08|327.68|329.94|327.54|0
1654718910000|2022-06-08 20:08:30|330.21|327.81|330.08|327.68|330.21|327.81|330.08|327.68|0
1654718920000|2022-06-08 20:08:40|330.21|327.81|330.21|327.81|330.21|327.81|330.21|327.81|0
1654718930000|2022-06-08 20:08:50|330.48|328.08|330.35|327.95|330.48|328.08|330.35|327.95|0
1654718940000|2022-06-08 20:09:00|330.21|327.81|330.08|327.68|330.21|327.81|330.08|327.68|0
1654718960000|2022-06-08 20:09:20|330.01|327.61|329.94|327.54|330.08|327.68|329.94|327.54|0
1654718970000|2022-06-08 20:09:30|330.08|327.68|330.21|327.81|330.21|327.81|330.08|327.68|0
1654718980000|2022-06-08 20:09:40|330.08|327.68|329.94|327.54|330.08|327.68|329.94|327.54|0
1654718990000|2022-06-08 20:09:50|330.08|327.68|330.08|327.68|330.08|327.68|330.01|327.61|0
1654719000000|2022-06-08 20:10:00|330.21|327.81|329.94|327.54|330.21|327.81|329.94|327.54|0
1654719010000|2022-06-08 20:10:10|329.88|327.48|329.88|327.48|329.88|327.48|329.88|327.48|0
1654719020000|2022-06-08 20:10:20|329.94|327.54|330.21|327.81|330.21|327.81|329.94|327.54|0
1654719030000|2022-06-08 20:10:30|330.08|327.68|329.94|327.54|330.08|327.68|329.94|327.54|0
1654719040000|2022-06-08 20:10:40|329.81|327.41|329.81|327.41|329.81|327.41|329.81|327.41|0
1654719070000|2022-06-08 20:11:10|330.21|327.81|330.08|327.68|330.21|327.81|330.08|327.68|0
1654719080000|2022-06-08 20:11:20|330.21|327.81|330.08|327.68|330.21|327.81|330.08|327.68|0
1654719090000|2022-06-08 20:11:30|330.21|327.81|330.21|327.81|330.21|327.81|330.21|327.81|0
1654719110000|2022-06-08 20:11:50|330.08|327.68|329.94|327.54|330.08|327.68|329.94|327.54|0
1654719120000|2022-06-08 20:12:00|330.08|327.68|330.08|327.68|330.08|327.68|330.08|327.68|0
1654719130000|2022-06-08 20:12:10|329.94|327.54|329.94|327.54|329.94|327.54|329.94|327.54|0
1654719140000|2022-06-08 20:12:20|329.81|327.41|329.88|327.48|329.88|327.48|329.81|327.41|0
1654719150000|2022-06-08 20:12:30|329.81|327.41|329.67|327.27|329.81|327.41|329.53|327.13|0
1654719160000|2022-06-08 20:12:40|329.53|327.13|329.4|327|329.53|327.13|329.4|327|0
1654719170000|2022-06-08 20:12:50|329.26|326.86|329.33|326.93|329.33|326.93|329.26|326.86|0
1654719180000|2022-06-08 20:13:00|329.26|326.86|329.13|326.73|329.26|326.86|329.13|326.73|0
1654719190000|2022-06-08 20:13:10|329.06|326.66|329.06|326.66|329.06|326.66|329.06|326.66|0
1654719200000|2022-06-08 20:13:20|328.99|326.59|328.72|326.32|328.99|326.59|328.72|326.32|0
1654719210000|2022-06-08 20:13:30|328.86|326.46|328.99|326.59|328.99|326.59|328.86|326.46|0
1654719230000|2022-06-08 20:13:50|328.86|326.46|328.99|326.59|328.99|326.59|328.86|326.46|0
1654719240000|2022-06-08 20:14:00|329.13|326.73|328.99|326.59|329.13|326.73|328.99|326.59|0
1654719260000|2022-06-08 20:14:20|328.86|326.46|328.86|326.46|328.86|326.46|328.86|326.46|0
1654719270000|2022-06-08 20:14:30|328.72|326.32|328.59|326.19|328.72|326.32|328.45|326.05|0
1654719280000|2022-06-08 20:14:40|328.45|326.05|328.45|326.05|328.45|326.05|328.45|326.05|0
1654719290000|2022-06-08 20:14:50|328.32|325.92|328.32|325.92|328.32|325.92|328.32|325.92|0
1654719310000|2022-06-08 20:15:10|328.79|325.99|328.79|325.99|328.79|325.99|328.79|325.99|0
1654719320000|2022-06-08 20:15:20|328.65|325.85|328.65|325.85|328.65|325.85|328.65|325.85|0
1654719330000|2022-06-08 20:15:30|328.79|325.99|328.79|325.99|328.79|325.99|328.79|325.99|0
1654719350000|2022-06-08 20:15:50|329.06|326.26|329.06|326.26|329.06|326.26|329.06|326.26|0
1654719360000|2022-06-08 20:16:00|329.19|326.39|329.46|326.66|329.46|326.66|329.19|326.39|0
1654719370000|2022-06-08 20:16:10|329.33|326.53|329.6|326.8|329.6|326.8|329.33|326.53|0
1654719380000|2022-06-08 20:16:20|329.46|326.66|329.6|326.8|329.6|326.8|329.46|326.66|0
1654719390000|2022-06-08 20:16:30|329.53|326.73|329.46|326.66|329.53|326.73|329.46|326.66|0
1654719400000|2022-06-08 20:16:40|329.33|326.53|329.46|326.66|329.46|326.66|329.33|326.53|0
1654719410000|2022-06-08 20:16:50|329.6|326.8|329.6|326.8|329.6|326.8|329.6|326.8|0
1654719420000|2022-06-08 20:17:00|329.46|326.66|329.6|326.8|329.6|326.8|329.46|326.66|0
1654719440000|2022-06-08 20:17:20|329.46|326.66|329.46|326.66|329.46|326.66|329.46|326.66|0
1654719450000|2022-06-08 20:17:30|329.6|326.8|329.6|326.8|329.6|326.8|329.6|326.8|0
1654719460000|2022-06-08 20:17:40|329.73|326.93|329.6|326.8|329.73|326.93|329.6|326.8|0
1654719470000|2022-06-08 20:17:50|329.46|326.66|329.73|326.93|329.73|326.93|329.46|326.66|0
1654719500000|2022-06-08 20:18:20|329.87|327.07|329.6|326.8|329.94|327.14|329.6|326.8|0
1654719510000|2022-06-08 20:18:30|329.53|326.73|329.46|326.66|329.53|326.73|329.46|326.66|0
1654719520000|2022-06-08 20:18:40|329.6|326.8|329.6|326.8|329.6|326.8|329.6|326.8|0
1654719530000|2022-06-08 20:18:50|329.46|326.66|329.46|326.66|329.46|326.66|329.46|326.66|0
1654719540000|2022-06-08 20:19:00|329.6|326.8|329.33|326.53|329.6|326.8|329.33|326.53|0
1654719560000|2022-06-08 20:19:20|329.6|326.8|329.46|326.66|329.6|326.8|329.46|326.66|0
1654719570000|2022-06-08 20:19:30|329.6|326.8|329.46|326.66|329.6|326.8|329.46|326.66|0
1654719580000|2022-06-08 20:19:40|329.6|326.8|329.33|326.53|329.6|326.8|329.33|326.53|0
1654719600000|2022-06-08 20:20:00|329.46|326.66|329.6|326.8|329.6|326.8|329.46|326.66|0
1654719610000|2022-06-08 20:20:10|329.53|326.73|329.46|326.66|329.53|326.73|329.46|326.66|0
1654719620000|2022-06-08 20:20:20|329.4|326.6|329.32|326.52|329.4|326.6|329.32|326.52|0
1654719640000|2022-06-08 20:20:40|329.19|326.39|329.05|326.25|329.19|326.39|328.92|326.12|0
1654719650000|2022-06-08 20:20:50|328.78|325.98|328.78|325.98|328.78|325.98|328.65|325.85|0
1654719670000|2022-06-08 20:21:10|328.92|326.12|328.92|326.12|328.92|326.12|328.92|326.12|0
1654719680000|2022-06-08 20:21:20|328.85|326.05|329.05|326.25|329.05|326.25|328.78|325.98|0
1654719690000|2022-06-08 20:21:30|328.92|326.12|329.05|326.25|329.05|326.25|328.92|326.12|0
1654719720000|2022-06-08 20:22:00|328.92|326.12|328.92|326.12|328.99|326.19|328.92|326.12|0
1654719730000|2022-06-08 20:22:10|328.99|326.19|328.92|326.12|329.05|326.25|328.92|326.12|0
1654719740000|2022-06-08 20:22:20|329.05|326.25|329.05|326.25|329.05|326.25|329.05|326.25|0
1654719770000|2022-06-08 20:22:50|328.78|325.98|328.85|326.05|328.85|326.05|328.78|325.98|0
1654719780000|2022-06-08 20:23:00|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1654719790000|2022-06-08 20:23:10|328.92|326.12|328.92|326.12|328.92|326.12|328.92|326.12|0
1654719810000|2022-06-08 20:23:30|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1654719820000|2022-06-08 20:23:40|328.92|326.12|328.92|326.12|328.92|326.12|328.92|326.12|0
1654719840000|2022-06-08 20:24:00|329.05|326.25|329.05|326.25|329.05|326.25|329.05|326.25|0
1654719860000|2022-06-08 20:24:20|328.92|326.12|328.92|326.12|328.92|326.12|328.92|326.12|0
1654719890000|2022-06-08 20:24:50|329.05|326.25|328.92|326.12|329.05|326.25|328.92|326.12|0
1654719900000|2022-06-08 20:25:00|329.05|326.25|329.05|326.25|329.05|326.25|329.05|326.25|0
1654719910000|2022-06-08 20:25:10|328.99|326.19|328.92|326.12|328.99|326.19|328.92|326.12|0
1654719950000|2022-06-08 20:25:50|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1654719980000|2022-06-08 20:26:20|328.72|325.92|328.72|325.92|328.72|325.92|328.72|325.92|0
1654719990000|2022-06-08 20:26:30|328.65|325.85|328.65|325.85|328.65|325.85|328.65|325.85|0
1654720010000|2022-06-08 20:26:50|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1654720020000|2022-06-08 20:27:00|328.72|325.92|328.78|325.98|328.78|325.98|328.72|325.92|0
1654720030000|2022-06-08 20:27:10|328.92|326.12|328.92|326.12|328.92|326.12|328.92|326.12|0
1654720040000|2022-06-08 20:27:20|328.85|326.05|328.78|325.98|328.85|326.05|328.78|325.98|0
1654720080000|2022-06-08 20:28:00|328.92|326.12|328.92|326.12|328.92|326.12|328.92|326.12|0
1654720100000|2022-06-08 20:28:20|329.05|326.25|329.05|326.25|329.05|326.25|329.05|326.25|0
1654720110000|2022-06-08 20:28:30|328.92|326.12|329.05|326.25|329.05|326.25|328.92|326.12|0
1654720120000|2022-06-08 20:28:40|328.92|326.12|328.92|326.12|328.92|326.12|328.92|326.12|0
1654720130000|2022-06-08 20:28:50|329.05|326.25|328.92|326.12|329.05|326.25|328.92|326.12|0
1654720140000|2022-06-08 20:29:00|328.78|325.98|328.64|325.84|328.78|325.98|328.64|325.84|0
1654720160000|2022-06-08 20:29:20|328.78|325.98|328.64|325.84|328.78|325.98|328.64|325.84|0
1654720170000|2022-06-08 20:29:30|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1654720180000|2022-06-08 20:29:40|328.71|325.91|328.71|325.91|328.71|325.91|328.71|325.91|0
1654720190000|2022-06-08 20:29:50|328.91|326.11|328.91|326.11|328.91|326.11|328.91|326.11|0
1654720200000|2022-06-08 20:30:00|328.85|326.05|328.78|325.98|328.91|326.11|328.78|325.98|0
1654720220000|2022-06-08 20:30:20|328.91|326.11|328.91|326.11|328.91|326.11|328.91|326.11|0
1654720230000|2022-06-08 20:30:30|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1654720250000|2022-06-08 20:30:50|328.91|326.11|328.91|326.11|328.91|326.11|328.91|326.11|0
1654720260000|2022-06-08 20:31:00|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1654720270000|2022-06-08 20:31:10|328.71|325.91|328.78|325.98|328.78|325.98|328.71|325.91|0
1654720280000|2022-06-08 20:31:20|328.64|325.84|328.64|325.84|328.64|325.84|328.64|325.84|0
1654720290000|2022-06-08 20:31:30|328.51|325.71|328.51|325.71|328.51|325.71|328.51|325.71|0
1654720310000|2022-06-08 20:31:50|328.64|325.84|328.64|325.84|328.64|325.84|328.64|325.84|0
1654720320000|2022-06-08 20:32:00|328.51|325.71|328.58|325.78|328.58|325.78|328.51|325.71|0
1654720330000|2022-06-08 20:32:10|328.51|325.71|328.51|325.71|328.51|325.71|328.51|325.71|0
1654720340000|2022-06-08 20:32:20|328.37|325.57|328.51|325.71|328.51|325.71|328.37|325.57|0
1654720350000|2022-06-08 20:32:30|328.44|325.64|328.51|325.71|328.51|325.71|328.44|325.64|0
1654720360000|2022-06-08 20:32:40|328.44|325.64|328.37|325.57|328.51|325.71|328.37|325.57|0
1654720370000|2022-06-08 20:32:50|328.31|325.51|328.37|325.57|328.37|325.57|328.24|325.44|0
1654720380000|2022-06-08 20:33:00|328.24|325.44|328.24|325.44|328.31|325.51|328.24|325.44|0
1654720390000|2022-06-08 20:33:10|328.31|325.51|328.24|325.44|328.31|325.51|328.24|325.44|0
1654720400000|2022-06-08 20:33:20|328.31|325.51|328.24|325.44|328.31|325.51|328.24|325.44|0
1654720430000|2022-06-08 20:33:50|328.37|325.57|328.24|325.44|328.37|325.57|328.24|325.44|0
1654720440000|2022-06-08 20:34:00|328.37|325.57|328.24|325.44|328.37|325.57|328.24|325.44|0
1654720460000|2022-06-08 20:34:20|328.37|325.57|328.37|325.57|328.37|325.57|328.37|325.57|0
1654720480000|2022-06-08 20:34:40|328.44|325.64|328.44|325.64|328.44|325.64|328.44|325.64|0
1654720490000|2022-06-08 20:34:50|328.51|325.71|328.51|325.71|328.51|325.71|328.51|325.71|0
1654720500000|2022-06-08 20:35:00|328.37|325.57|328.51|325.71|328.51|325.71|328.37|325.57|0
1654720510000|2022-06-08 20:35:10|328.37|325.57|328.44|325.64|328.44|325.64|328.37|325.57|0
1654720520000|2022-06-08 20:35:20|328.51|325.71|328.37|325.57|328.51|325.71|328.37|325.57|0
1654720540000|2022-06-08 20:35:40|328.31|325.51|328.24|325.44|328.31|325.51|328.24|325.44|0
1654720620000|2022-06-08 20:37:00|328.44|325.64|328.37|325.57|328.44|325.64|328.37|325.57|0
1654720660000|2022-06-08 20:37:40|328.24|325.44|328.24|325.44|328.24|325.44|328.24|325.44|0
1654720700000|2022-06-08 20:38:20|328.37|325.57|328.37|325.57|328.37|325.57|328.37|325.57|0
1654720740000|2022-06-08 20:39:00|328.64|325.84|328.64|325.84|328.64|325.84|328.64|325.84|0
1654720750000|2022-06-08 20:39:10|328.5|325.7|328.5|325.7|328.5|325.7|328.5|325.7|0
1654720760000|2022-06-08 20:39:20|328.64|325.84|328.64|325.84|328.64|325.84|328.64|325.84|0
1654720780000|2022-06-08 20:39:40|328.77|325.97|328.77|325.97|328.77|325.97|328.64|325.84|0
1654720790000|2022-06-08 20:39:50|328.64|325.84|328.64|325.84|328.64|325.84|328.64|325.84|0
1654720800000|2022-06-08 20:40:00|328.77|325.97|328.77|325.97|328.77|325.97|328.77|325.97|0
1654720810000|2022-06-08 20:40:10|328.98|326.18|329.04|326.24|329.04|326.24|328.98|326.18|0
1654720820000|2022-06-08 20:40:20|328.91|326.11|328.91|326.11|328.91|326.11|328.91|326.11|0
1654720830000|2022-06-08 20:40:30|329.04|326.24|329.04|326.24|329.04|326.24|329.04|326.24|0
1654720840000|2022-06-08 20:40:40|329.18|326.38|329.18|326.38|329.18|326.38|329.18|326.38|0
1654720860000|2022-06-08 20:41:00|329.04|326.24|329.04|326.24|329.04|326.24|329.04|326.24|0
1654720870000|2022-06-08 20:41:10|328.98|326.18|328.91|326.11|328.98|326.18|328.91|326.11|0
1654720890000|2022-06-08 20:41:30|329.04|326.24|329.04|326.24|329.04|326.24|329.04|326.24|0
1654720900000|2022-06-08 20:41:40|328.98|326.18|328.98|326.18|328.98|326.18|328.98|326.18|0
1654720910000|2022-06-08 20:41:50|329.04|326.24|329.04|326.24|329.04|326.24|329.04|326.24|0
1654720930000|2022-06-08 20:42:10|328.91|326.11|329.18|326.38|329.18|326.38|328.91|326.11|0
1654720940000|2022-06-08 20:42:20|329.04|326.24|329.11|326.31|329.11|326.31|329.04|326.24|0
1654720950000|2022-06-08 20:42:30|329.04|326.24|329.04|326.24|329.18|326.38|329.04|326.24|0
1654720960000|2022-06-08 20:42:40|328.98|326.18|328.98|326.18|328.98|326.18|328.98|326.18|0
1654720970000|2022-06-08 20:42:50|329.04|326.24|329.04|326.24|329.04|326.24|329.04|326.24|0
1654720990000|2022-06-08 20:43:10|329.31|326.51|329.18|326.38|329.31|326.51|329.18|326.38|0
1654721000000|2022-06-08 20:43:20|329.31|326.51|329.18|326.38|329.31|326.51|329.18|326.38|0
1654721010000|2022-06-08 20:43:30|329.31|326.51|329.25|326.45|329.31|326.51|329.25|326.45|0
1654721020000|2022-06-08 20:43:40|329.18|326.38|329.18|326.38|329.25|326.45|329.18|326.38|0
1654721030000|2022-06-08 20:43:50|329.31|326.51|329.31|326.51|329.31|326.51|329.31|326.51|0
1654721040000|2022-06-08 20:44:00|329.18|326.38|329.18|326.38|329.18|326.38|329.18|326.38|0
1654721050000|2022-06-08 20:44:10|329.25|326.45|329.25|326.45|329.25|326.45|329.25|326.45|0
1654721060000|2022-06-08 20:44:20|329.18|326.38|329.18|326.38|329.18|326.38|329.18|326.38|0
1654721080000|2022-06-08 20:44:40|329.31|326.51|329.18|326.38|329.31|326.51|329.18|326.38|0
1654721100000|2022-06-08 20:45:00|328.91|326.11|329.04|326.24|329.04|326.24|328.91|326.11|0
1654721110000|2022-06-08 20:45:10|329.31|326.51|329.31|326.51|329.31|326.51|329.31|326.51|0
1654721120000|2022-06-08 20:45:20|329.18|326.38|329.31|326.51|329.31|326.51|329.18|326.38|0
1654721130000|2022-06-08 20:45:30|329.25|326.45|329.25|326.45|329.25|326.45|329.25|326.45|0
1654721140000|2022-06-08 20:45:40|329.31|326.51|329.25|326.45|329.31|326.51|329.25|326.45|0
1654721150000|2022-06-08 20:45:50|329.31|326.51|329.31|326.51|329.45|326.65|329.31|326.51|0
1654721200000|2022-06-08 20:46:40|329.45|326.65|329.45|326.65|329.45|326.65|329.45|326.65|0
1654721210000|2022-06-08 20:46:50|329.31|326.51|329.31|326.51|329.31|326.51|329.31|326.51|0
1654721250000|2022-06-08 20:47:30|329.45|326.65|329.31|326.51|329.45|326.65|329.31|326.51|0
1654721290000|2022-06-08 20:48:10|329.25|326.45|329.31|326.51|329.31|326.51|329.25|326.45|0
1654721320000|2022-06-08 20:48:40|329.45|326.65|329.45|326.65|329.45|326.65|329.45|326.65|0
1654721340000|2022-06-08 20:49:00|329.31|326.51|329.31|326.51|329.31|326.51|329.31|326.51|0
1654721350000|2022-06-08 20:49:10|329.45|326.65|329.45|326.65|329.45|326.65|329.45|326.65|0
1654721360000|2022-06-08 20:49:20|329.31|326.51|329.31|326.51|329.31|326.51|329.31|326.51|0
1654721370000|2022-06-08 20:49:30|329.25|326.45|329.25|326.45|329.25|326.45|329.25|326.45|0
1654721380000|2022-06-08 20:49:40|329.31|326.51|329.31|326.51|329.31|326.51|329.31|326.51|0
1654721390000|2022-06-08 20:49:50|329.45|326.65|329.45|326.65|329.45|326.65|329.45|326.65|0
1654721400000|2022-06-08 20:50:00|329.31|326.51|329.45|326.65|329.45|326.65|329.31|326.51|0
1654721460000|2022-06-08 20:51:00|329.31|326.51|329.31|326.51|329.31|326.51|329.31|326.51|0
1654721470000|2022-06-08 20:51:10|329.45|326.65|329.31|326.51|329.45|326.65|329.31|326.51|0
1654721480000|2022-06-08 20:51:20|329.25|326.45|329.25|326.45|329.25|326.45|329.25|326.45|0
1654721490000|2022-06-08 20:51:30|329.31|326.51|329.31|326.51|329.31|326.51|329.31|326.51|0
1654721500000|2022-06-08 20:51:40|329.25|326.45|329.25|326.45|329.25|326.45|329.25|326.45|0
1654721510000|2022-06-08 20:51:50|329.31|326.51|329.31|326.51|329.31|326.51|329.31|326.51|0
1654721590000|2022-06-08 20:53:10|329.24|326.44|329.24|326.44|329.24|326.44|329.24|326.44|0
1654721600000|2022-06-08 20:53:20|329.31|326.51|329.31|326.51|329.31|326.51|329.31|326.51|0
1654721610000|2022-06-08 20:53:30|329.17|326.37|329.17|326.37|329.17|326.37|329.17|326.37|0
1654721630000|2022-06-08 20:53:50|329.31|326.51|329.04|326.24|329.31|326.51|329.04|326.24|0
1654721640000|2022-06-08 20:54:00|328.9|326.1|328.9|326.1|328.9|326.1|328.9|326.1|0
1654721650000|2022-06-08 20:54:10|328.77|325.97|328.77|325.97|328.77|325.97|328.77|325.97|0
1654721660000|2022-06-08 20:54:20|328.63|325.83|328.63|325.83|328.63|325.83|328.63|325.83|0
1654721680000|2022-06-08 20:54:40|328.77|325.97|328.77|325.97|328.77|325.97|328.77|325.97|0
1654721690000|2022-06-08 20:54:50|328.9|326.1|328.9|326.1|328.9|326.1|328.9|326.1|0
1654721700000|2022-06-08 20:55:00|328.77|325.97|328.63|325.83|328.77|325.97|328.63|325.83|0
1654721750000|2022-06-08 20:55:50|328.5|325.7|328.5|325.7|328.5|325.7|328.5|325.7|0
1654721760000|2022-06-08 20:56:00|328.36|325.56|328.36|325.56|328.36|325.56|328.36|325.56|0
1654721770000|2022-06-08 20:56:10|328.23|325.43|327.96|325.16|328.23|325.43|327.96|325.16|0
1654721780000|2022-06-08 20:56:20|328.09|325.29|328.09|325.29|328.09|325.29|328.09|325.29|0
1654721800000|2022-06-08 20:56:40|328.23|325.43|328.09|325.29|328.23|325.43|328.09|325.29|0
1654721810000|2022-06-08 20:56:50|328.16|325.36|328.09|325.29|328.16|325.36|328.09|325.29|0
1654721820000|2022-06-08 20:57:00|328.23|325.43|328.09|325.29|328.23|325.43|328.09|325.29|0
1654721830000|2022-06-08 20:57:10|328.23|325.43|328.23|325.43|328.23|325.43|328.23|325.43|0
1654721850000|2022-06-08 20:57:30|328.09|325.29|327.96|325.16|328.09|325.29|327.96|325.16|0
1654721860000|2022-06-08 20:57:40|328.09|325.29|328.23|325.43|328.23|325.43|328.09|325.29|0
1654721880000|2022-06-08 20:58:00|328.36|325.56|328.36|325.56|328.36|325.56|328.36|325.56|0
1654721900000|2022-06-08 20:58:20|328.63|325.83|328.63|325.83|328.63|325.83|328.63|325.83|0
1654721910000|2022-06-08 20:58:30|328.5|325.7|328.5|325.7|328.5|325.7|328.5|325.7|0
1654721920000|2022-06-08 20:58:40|328.63|325.83|328.63|325.83|328.63|325.83|328.63|325.83|0
1654721930000|2022-06-08 20:58:50|328.77|325.97|328.77|325.97|328.77|325.97|328.77|325.97|0
1654721940000|2022-06-08 20:59:00|328.7|325.9|328.7|325.9|328.9|326.1|328.7|325.9|0
1654721960000|2022-06-08 20:59:20|328.77|325.97|328.9|326.1|328.9|326.1|328.77|325.97|0
1654721970000|2022-06-08 20:59:30|328.84|326.04|328.77|325.97|328.9|326.1|328.77|325.97|0
1654721980000|2022-06-08 20:59:40|328.7|325.9|328.7|325.9|328.7|325.9|328.7|325.9|0
1654721990000|2022-06-08 20:59:50|328.84|326.04|328.97|326.17|328.97|326.17|328.7|325.9|0
1654722000000|2022-06-08 21:00:00|328.68|325.88|328.77|325.97|328.77|325.97|328.68|325.88|0
1654722010000|2022-06-08 21:00:10|328.8|326|328.8|326|328.8|326|328.8|326|0
1654722030000|2022-06-08 21:00:30|328.96|326.16|328.96|326.16|328.96|326.16|328.96|326.16|0
1654722040000|2022-06-08 21:00:40|328.8|326|328.8|326|328.8|326|328.8|326|0
1654722050000|2022-06-08 21:00:50|328.74|325.94|328.74|325.94|328.74|325.94|328.74|325.94|0
1654722060000|2022-06-08 21:01:00|328.9|326.1|328.9|326.1|328.9|326.1|328.9|326.1|0
1654722070000|2022-06-08 21:01:10|328.74|325.94|328.74|325.94|328.74|325.94|328.74|325.94|0
1654722100000|2022-06-08 21:01:40|328.9|326.1|328.9|326.1|328.9|326.1|328.9|326.1|0
1654722110000|2022-06-08 21:01:50|328.74|325.94|328.55|325.75|328.74|325.94|328.55|325.75|0
1654722130000|2022-06-08 21:02:10|328.74|325.94|328.74|325.94|328.74|325.94|328.74|325.94|0
1654722190000|2022-06-08 21:03:10|328.64|325.84|328.64|325.84|328.64|325.84|328.64|325.84|0
1654722280000|2022-06-08 21:04:40|328.61|325.81|328.61|325.81|328.61|325.81|328.61|325.81|0
1654722340000|2022-06-08 21:05:40|328.64|325.84|328.64|325.84|328.64|325.84|328.64|325.84|0
1654722390000|2022-06-08 21:06:30|328.62|325.82|328.64|325.84|328.64|325.84|328.62|325.82|0
1654722400000|2022-06-08 21:06:40|328.52|325.72|328.52|325.72|328.52|325.72|328.52|325.72|0
1654722440000|2022-06-08 21:07:20|328.55|325.75|328.55|325.75|328.55|325.75|328.55|325.75|0
1654722460000|2022-06-08 21:07:40|328.5|325.7|328.5|325.7|328.5|325.7|328.5|325.7|0
1654722590000|2022-06-08 21:09:50|328.49|325.69|328.49|325.69|328.49|325.69|328.49|325.69|0
1654722610000|2022-06-08 21:10:10|328.48|325.68|328.48|325.68|328.48|325.68|328.48|325.68|0
1654722670000|2022-06-08 21:11:10|328.46|325.66|328.46|325.66|328.46|325.66|328.46|325.66|0
1654722700000|2022-06-08 21:11:40|328.44|325.64|328.42|325.62|328.44|325.64|328.42|325.62|0
1654722720000|2022-06-08 21:12:00|328.44|325.64|328.44|325.64|328.44|325.64|328.44|325.64|0
1654722740000|2022-06-08 21:12:20|328.42|325.62|328.42|325.62|328.42|325.62|328.42|325.62|0
1654722760000|2022-06-08 21:12:40|328.39|325.59|328.39|325.59|328.39|325.59|328.39|325.59|0
1654722960000|2022-06-08 21:16:00|328.27|325.47|328.27|325.47|328.27|325.47|328.27|325.47|0
1654722980000|2022-06-08 21:16:20|328.31|325.51|328.31|325.51|328.31|325.51|328.31|325.51|0
1654722990000|2022-06-08 21:16:30|328.27|325.47|328.27|325.47|328.27|325.47|328.27|325.47|0
1654723000000|2022-06-08 21:16:40|328.33|325.53|328.33|325.53|328.33|325.53|328.33|325.53|0
1654723010000|2022-06-08 21:16:50|328.27|325.47|328.27|325.47|328.27|325.47|328.27|325.47|0
1654723020000|2022-06-08 21:17:00|328.31|325.51|328.31|325.51|328.31|325.51|328.31|325.51|0
1654723030000|2022-06-08 21:17:10|328.27|325.47|328.27|325.47|328.27|325.47|328.27|325.47|0
1654723100000|2022-06-08 21:18:20|328.25|325.45|328.25|325.45|328.25|325.45|328.25|325.45|0
1654723110000|2022-06-08 21:18:30|328.35|325.55|328.35|325.55|328.35|325.55|328.35|325.55|0
1654723240000|2022-06-08 21:20:40|328.34|325.54|328.34|325.54|328.34|325.54|328.34|325.54|0
1654723280000|2022-06-08 21:21:20|328.29|325.49|328.34|325.54|328.34|325.54|328.29|325.49|0
1654723290000|2022-06-08 21:21:30|328.54|325.74|328.54|325.74|328.54|325.74|328.54|325.74|0
1654723310000|2022-06-08 21:21:50|328.66|325.86|328.54|325.74|328.66|325.86|328.54|325.74|0
1654723320000|2022-06-08 21:22:00|328.52|325.72|328.52|325.72|328.52|325.72|328.52|325.72|0
1654723420000|2022-06-08 21:23:40|328.49|325.69|328.49|325.69|328.49|325.69|328.49|325.69|0
1654723700000|2022-06-08 21:28:20|328.45|325.65|328.45|325.65|328.45|325.65|328.45|325.65|0
1654723730000|2022-06-08 21:28:50|328.43|325.63|328.43|325.63|328.43|325.63|328.43|325.63|0
1654723790000|2022-06-08 21:29:50|328.42|325.62|328.42|325.62|328.42|325.62|328.42|325.62|0
1654723810000|2022-06-08 21:30:10|328.43|325.63|328.51|325.71|328.51|325.71|328.43|325.63|0
1654723890000|2022-06-08 21:31:30|328.53|325.73|328.53|325.73|328.53|325.73|328.53|325.73|0
1654723990000|2022-06-08 21:33:10|328.61|325.81|328.73|325.93|328.73|325.93|328.61|325.81|0
1654724030000|2022-06-08 21:33:50|328.75|325.95|328.75|325.95|328.75|325.95|328.75|325.95|0
1654724050000|2022-06-08 21:34:10|328.82|326.02|328.82|326.02|328.82|326.02|328.82|326.02|0
1654724290000|2022-06-08 21:38:10|328.76|325.96|328.75|325.95|328.76|325.96|328.75|325.95|0
1654724300000|2022-06-08 21:38:20|328.65|325.85|328.65|325.85|328.65|325.85|328.65|325.85|0
1654724310000|2022-06-08 21:38:30|328.75|325.95|328.75|325.95|328.75|325.95|328.75|325.95|0
1654724590000|2022-06-08 21:43:10|328.74|325.94|328.74|325.94|328.74|325.94|328.74|325.94|0
1654724710000|2022-06-08 21:45:10|328.8|326|328.82|326.02|328.82|326.02|328.8|326|0
1654724730000|2022-06-08 21:45:30|328.8|326|328.78|325.98|328.8|326|328.78|325.98|0
1654724760000|2022-06-08 21:46:00|328.8|326|328.8|326|328.8|326|328.8|326|0
1654724770000|2022-06-08 21:46:10|328.82|326.02|328.82|326.02|328.82|326.02|328.82|326.02|0
1654724780000|2022-06-08 21:46:20|328.86|326.06|328.86|326.06|328.86|326.06|328.86|326.06|0
1654724810000|2022-06-08 21:46:50|328.84|326.04|328.84|326.04|328.84|326.04|328.84|326.04|0
1654724850000|2022-06-08 21:47:30|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1654724860000|2022-06-08 21:47:40|328.82|326.02|328.82|326.02|328.82|326.02|328.82|326.02|0
1654724890000|2022-06-08 21:48:10|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1654724900000|2022-06-08 21:48:20|328.86|326.06|328.86|326.06|328.86|326.06|328.86|326.06|0
1654724910000|2022-06-08 21:48:30|328.82|326.02|328.82|326.02|328.82|326.02|328.82|326.02|0
1654725000000|2022-06-08 21:50:00|328.7|325.9|328.7|325.9|328.7|325.9|328.7|325.9|0
1654725080000|2022-06-08 21:51:20|328.68|325.88|328.68|325.88|328.68|325.88|328.68|325.88|0
1654725090000|2022-06-08 21:51:30|328.58|325.78|328.6|325.8|328.6|325.8|328.58|325.78|0
1654725130000|2022-06-08 21:52:10|328.66|325.86|328.66|325.86|328.66|325.86|328.66|325.86|0
1654725160000|2022-06-08 21:52:40|328.72|325.92|328.72|325.92|328.72|325.92|328.72|325.92|0
1654725170000|2022-06-08 21:52:50|328.66|325.86|328.66|325.86|328.66|325.86|328.66|325.86|0
1654725340000|2022-06-08 21:55:40|328.6|325.8|328.6|325.8|328.6|325.8|328.6|325.8|0
1654725350000|2022-06-08 21:55:50|328.74|325.94|328.74|325.94|328.74|325.94|328.74|325.94|0
1654725360000|2022-06-08 21:56:00|328.66|325.86|328.62|325.82|328.66|325.86|328.62|325.82|0
1654725370000|2022-06-08 21:56:10|328.66|325.86|328.66|325.86|328.66|325.86|328.66|325.86|0
1654725380000|2022-06-08 21:56:20|328.58|325.78|328.58|325.78|328.58|325.78|328.58|325.78|0
1654725400000|2022-06-08 21:56:40|328.54|325.74|328.54|325.74|328.54|325.74|328.54|325.74|0
1654725420000|2022-06-08 21:57:00|328.56|325.76|328.56|325.76|328.56|325.76|328.56|325.76|0
1654725450000|2022-06-08 21:57:30|328.54|325.74|328.56|325.76|328.56|325.76|328.54|325.74|0
1654725470000|2022-06-08 21:57:50|328.58|325.78|328.58|325.78|328.58|325.78|328.58|325.78|0
1654725540000|2022-06-08 21:59:00|328.6|325.8|328.6|325.8|328.6|325.8|328.6|325.8|0
1654725560000|2022-06-08 21:59:20|328.58|325.78|328.58|325.78|328.58|325.78|328.58|325.78|0
1654725600000|2022-06-08 22:00:00|328.94|326.14|329.08|326.28|329.08|326.28|328.94|326.14|0
1654725610000|2022-06-08 22:00:10|329.01|326.21|329.41|326.61|329.41|326.61|329.01|326.21|0
1654725620000|2022-06-08 22:00:20|329.55|326.75|329.41|326.61|329.55|326.75|329.41|326.61|0
1654725630000|2022-06-08 22:00:30|329.28|326.48|329.14|326.34|329.28|326.48|329.14|326.34|0
1654725650000|2022-06-08 22:00:50|329.01|326.21|329.14|326.34|329.14|326.34|329.01|326.21|0
1654725660000|2022-06-08 22:01:00|329.01|326.21|328.81|326.01|329.08|326.28|328.81|326.01|0
1654725670000|2022-06-08 22:01:10|328.74|325.94|328.87|326.07|328.87|326.07|328.74|325.94|0
1654725710000|2022-06-08 22:01:50|328.81|326.01|328.81|326.01|328.87|326.07|328.81|326.01|0
1654725720000|2022-06-08 22:02:00|329.01|326.21|329.01|326.21|329.01|326.21|329.01|326.21|0
1654725730000|2022-06-08 22:02:10|329.14|326.34|329.14|326.34|329.14|326.34|329.14|326.34|0
1654725740000|2022-06-08 22:02:20|329.28|326.48|329.41|326.61|329.41|326.61|329.28|326.48|0
1654725770000|2022-06-08 22:02:50|329.55|326.75|329.55|326.75|329.55|326.75|329.55|326.75|0
1654725780000|2022-06-08 22:03:00|329.41|326.61|329.28|326.48|329.41|326.61|329.28|326.48|0
1654725790000|2022-06-08 22:03:10|329.21|326.41|329.14|326.34|329.21|326.41|329.14|326.34|0
1654725800000|2022-06-08 22:03:20|329.28|326.48|329.28|326.48|329.28|326.48|329.28|326.48|0
1654725820000|2022-06-08 22:03:40|329.41|326.61|329.68|326.88|329.68|326.88|329.41|326.61|0
1654725830000|2022-06-08 22:03:50|329.82|327.02|329.82|327.02|329.82|327.02|329.82|327.02|0
1654725840000|2022-06-08 22:04:00|329.89|327.09|329.95|327.15|329.95|327.15|329.82|327.02|0
1654725850000|2022-06-08 22:04:10|329.82|327.02|329.95|327.15|329.95|327.15|329.82|327.02|0
1654725860000|2022-06-08 22:04:20|330.09|327.29|330.09|327.29|330.09|327.29|330.09|327.29|0
1654725870000|2022-06-08 22:04:30|330.02|327.22|330.09|327.29|330.09|327.29|330.02|327.22|0
1654725880000|2022-06-08 22:04:40|330.22|327.42|330.22|327.42|330.22|327.42|330.22|327.42|0
1654725890000|2022-06-08 22:04:50|330.36|327.56|330.36|327.56|330.36|327.56|330.22|327.42|0
1654725900000|2022-06-08 22:05:00|330.22|327.42|330.09|327.29|330.22|327.42|330.09|327.29|0
1654725910000|2022-06-08 22:05:10|330.16|327.36|330.09|327.29|330.16|327.36|330.09|327.29|0
1654725920000|2022-06-08 22:05:20|329.95|327.15|330.02|327.22|330.02|327.22|329.95|327.15|0
1654725930000|2022-06-08 22:05:30|330.09|327.29|330.09|327.29|330.09|327.29|330.09|327.29|0
1654725950000|2022-06-08 22:05:50|330.16|327.36|330.02|327.22|330.16|327.36|330.02|327.22|0
1654725960000|2022-06-08 22:06:00|330.09|327.29|330.02|327.22|330.09|327.29|330.02|327.22|0
1654725970000|2022-06-08 22:06:10|330.09|327.29|330.09|327.29|330.09|327.29|330.09|327.29|0
1654725980000|2022-06-08 22:06:20|330.02|327.22|329.95|327.15|330.02|327.22|329.95|327.15|0
1654726020000|2022-06-08 22:07:00|330.09|327.29|329.95|327.15|330.09|327.29|329.95|327.15|0
1654726090000|2022-06-08 22:08:10|329.82|327.02|329.68|326.88|329.82|327.02|329.68|326.88|0
1654726100000|2022-06-08 22:08:20|329.82|327.02|329.82|327.02|329.82|327.02|329.82|327.02|0
1654726130000|2022-06-08 22:08:50|329.68|326.88|329.68|326.88|329.68|326.88|329.68|326.88|0
1654726210000|2022-06-08 22:10:10|329.75|326.95|329.81|327.01|329.81|327.01|329.68|326.88|0
1654726240000|2022-06-08 22:10:40|329.88|327.08|329.88|327.08|329.88|327.08|329.88|327.08|0
1654726250000|2022-06-08 22:10:50|329.95|327.15|329.95|327.15|329.95|327.15|329.95|327.15|0
1654726260000|2022-06-08 22:11:00|329.88|327.08|329.81|327.01|329.88|327.08|329.81|327.01|0
1654726350000|2022-06-08 22:12:30|329.95|327.15|329.95|327.15|329.95|327.15|329.95|327.15|0
1654726380000|2022-06-08 22:13:00|329.81|327.01|329.81|327.01|329.81|327.01|329.81|327.01|0
1654726430000|2022-06-08 22:13:50|329.88|327.08|329.88|327.08|329.88|327.08|329.88|327.08|0
1654726440000|2022-06-08 22:14:00|329.95|327.15|329.88|327.08|329.95|327.15|329.88|327.08|0
1654726450000|2022-06-08 22:14:10|329.95|327.15|329.81|327.01|329.95|327.15|329.81|327.01|0
1654726470000|2022-06-08 22:14:30|329.75|326.95|329.75|326.95|329.75|326.95|329.75|326.95|0
1654726480000|2022-06-08 22:14:40|329.68|326.88|329.41|326.61|329.68|326.88|329.41|326.61|0
1654726490000|2022-06-08 22:14:50|329.54|326.74|329.54|326.74|329.54|326.74|329.54|326.74|0
1654726510000|2022-06-08 22:15:10|329.41|326.61|329.41|326.61|329.41|326.61|329.41|326.61|0
1654726560000|2022-06-08 22:16:00|329.27|326.47|329.27|326.47|329.27|326.47|329.27|326.47|0
1654726570000|2022-06-08 22:16:10|329.34|326.54|329.27|326.47|329.34|326.54|329.27|326.47|0
1654726610000|2022-06-08 22:16:50|329.13|326.33|329.13|326.33|329.13|326.33|329.13|326.33|0
1654726620000|2022-06-08 22:17:00|329.21|326.41|329.27|326.47|329.27|326.47|329.2|326.4|0
1654726640000|2022-06-08 22:17:20|329.13|326.33|329.13|326.33|329.13|326.33|329.13|326.33|0
1654726670000|2022-06-08 22:17:50|329.2|326.4|329.2|326.4|329.2|326.4|329.2|326.4|0
1654726680000|2022-06-08 22:18:00|329.27|326.47|329.27|326.47|329.27|326.47|329.27|326.47|0
1654726710000|2022-06-08 22:18:30|329.4|326.6|329.4|326.6|329.4|326.6|329.4|326.6|0
1654726810000|2022-06-08 22:20:10|329.34|326.54|329.34|326.54|329.34|326.54|329.34|326.54|0
1654726820000|2022-06-08 22:20:20|329.27|326.47|329.27|326.47|329.27|326.47|329.27|326.47|0
1654726870000|2022-06-08 22:21:10|329.2|326.4|329.13|326.33|329.2|326.4|329.13|326.33|0
1654726890000|2022-06-08 22:21:30|329|326.2|329|326.2|329|326.2|329|326.2|0
1654726930000|2022-06-08 22:22:10|329.13|326.33|329.13|326.33|329.13|326.33|329.13|326.33|0
1654726960000|2022-06-08 22:22:40|329.2|326.4|329.27|326.47|329.27|326.47|329.2|326.4|0
1654726970000|2022-06-08 22:22:50|329.4|326.6|329|326.2|329.4|326.6|329|326.2|0
1654726980000|2022-06-08 22:23:00|329.27|326.47|329.27|326.47|329.27|326.47|329.27|326.47|0
1654726990000|2022-06-08 22:23:10|329.34|326.54|329.4|326.6|329.4|326.6|329.34|326.54|0
1654727010000|2022-06-08 22:23:30|329.47|326.67|329.47|326.67|329.47|326.67|329.47|326.67|0
1654727020000|2022-06-08 22:23:40|329.54|326.74|329.54|326.74|329.54|326.74|329.54|326.74|0
1654727050000|2022-06-08 22:24:10|329.67|326.87|329.67|326.87|329.67|326.87|329.67|326.87|0
1654727090000|2022-06-08 22:24:50|329.54|326.74|329.54|326.74|329.54|326.74|329.54|326.74|0
1654727150000|2022-06-08 22:25:50|329.4|326.6|329.27|326.47|329.4|326.6|329.27|326.47|0
1654727160000|2022-06-08 22:26:00|329.2|326.4|329.13|326.33|329.2|326.4|329.13|326.33|0
1654727170000|2022-06-08 22:26:10|329.27|326.47|329.13|326.33|329.27|326.47|329.13|326.33|0
1654727180000|2022-06-08 22:26:20|329|326.2|328.93|326.13|329|326.2|328.86|326.06|0
1654727190000|2022-06-08 22:26:30|328.86|326.06|328.99|326.19|328.99|326.19|328.86|326.06|0
1654727220000|2022-06-08 22:27:00|328.86|326.06|328.93|326.13|328.93|326.13|328.86|326.06|0
1654727230000|2022-06-08 22:27:10|328.86|326.06|328.86|326.06|328.86|326.06|328.86|326.06|0
1654727240000|2022-06-08 22:27:20|328.99|326.19|328.99|326.19|328.99|326.19|328.99|326.19|0
1654727260000|2022-06-08 22:27:40|328.93|326.13|328.93|326.13|328.93|326.13|328.93|326.13|0
1654727280000|2022-06-08 22:28:00|328.86|326.06|328.86|326.06|328.86|326.06|328.86|326.06|0
1654727310000|2022-06-08 22:28:30|328.72|325.92|328.72|325.92|328.72|325.92|328.72|325.92|0
1654727330000|2022-06-08 22:28:50|328.59|325.79|328.59|325.79|328.59|325.79|328.59|325.79|0
1654727370000|2022-06-08 22:29:30|328.66|325.86|328.66|325.86|328.66|325.86|328.66|325.86|0
1654727380000|2022-06-08 22:29:40|328.72|325.92|328.86|326.06|328.86|326.06|328.72|325.92|0
1654727390000|2022-06-08 22:29:50|328.93|326.13|328.86|326.06|328.99|326.19|328.86|326.06|0
1654727400000|2022-06-08 22:30:00|328.72|325.92|328.59|325.79|328.72|325.92|328.59|325.79|0
1654727410000|2022-06-08 22:30:10|328.72|325.92|328.72|325.92|328.72|325.92|328.72|325.92|0
1654727440000|2022-06-08 22:30:40|328.66|325.86|328.72|325.92|328.72|325.92|328.66|325.86|0
1654727450000|2022-06-08 22:30:50|328.66|325.86|328.72|325.92|328.72|325.92|328.66|325.86|0
1654727460000|2022-06-08 22:31:00|328.59|325.79|328.59|325.79|328.59|325.79|328.59|325.79|0
1654727470000|2022-06-08 22:31:10|328.45|325.65|328.45|325.65|328.45|325.65|328.45|325.65|0
1654727490000|2022-06-08 22:31:30|328.59|325.79|328.59|325.79|328.59|325.79|328.59|325.79|0
1654727510000|2022-06-08 22:31:50|328.52|325.72|328.32|325.52|328.52|325.72|328.32|325.52|0
1654727530000|2022-06-08 22:32:10|328.39|325.59|328.32|325.52|328.39|325.59|328.32|325.52|0
1654727550000|2022-06-08 22:32:30|328.18|325.38|328.18|325.38|328.18|325.38|328.18|325.38|0
1654727560000|2022-06-08 22:32:40|328.05|325.25|328.05|325.25|328.05|325.25|328.05|325.25|0
1654727570000|2022-06-08 22:32:50|328.18|325.38|328.59|325.79|328.59|325.79|328.18|325.38|0
1654727590000|2022-06-08 22:33:10|328.52|325.72|328.45|325.65|328.52|325.72|328.45|325.65|0
1654727610000|2022-06-08 22:33:30|328.32|325.52|328.32|325.52|328.32|325.52|328.32|325.52|0
1654727630000|2022-06-08 22:33:50|328.18|325.38|328.18|325.38|328.18|325.38|328.18|325.38|0
1654727660000|2022-06-08 22:34:20|328.25|325.45|328.32|325.52|328.32|325.52|328.25|325.45|0
1654727670000|2022-06-08 22:34:30|328.45|325.65|328.45|325.65|328.45|325.65|328.32|325.52|0
1654727680000|2022-06-08 22:34:40|328.32|325.52|328.32|325.52|328.32|325.52|328.32|325.52|0
1654727720000|2022-06-08 22:35:20|328.45|325.65|328.72|325.92|328.79|325.99|328.45|325.65|0
1654727730000|2022-06-08 22:35:30|328.86|326.06|328.99|326.19|328.99|326.19|328.86|326.06|0
1654727740000|2022-06-08 22:35:40|328.86|326.06|328.99|326.19|328.99|326.19|328.86|326.06|0
1654727750000|2022-06-08 22:35:50|328.86|326.06|328.72|325.92|328.86|326.06|328.72|325.92|0
1654727760000|2022-06-08 22:36:00|328.86|326.06|328.72|325.92|328.86|326.06|328.72|325.92|0
1654727770000|2022-06-08 22:36:10|328.58|325.78|328.58|325.78|328.58|325.78|328.58|325.78|0
1654727790000|2022-06-08 22:36:30|328.45|325.65|328.52|325.72|328.58|325.78|328.45|325.65|0
1654727800000|2022-06-08 22:36:40|328.45|325.65|328.45|325.65|328.45|325.65|328.45|325.65|0
1654727810000|2022-06-08 22:36:50|328.38|325.58|328.45|325.65|328.45|325.65|328.38|325.58|0
1654727820000|2022-06-08 22:37:00|328.38|325.58|328.45|325.65|328.45|325.65|328.38|325.58|0
1654727840000|2022-06-08 22:37:20|328.58|325.78|328.58|325.78|328.58|325.78|328.58|325.78|0
1654727850000|2022-06-08 22:37:30|328.52|325.72|328.52|325.72|328.52|325.72|328.52|325.72|0
1654727860000|2022-06-08 22:37:40|328.38|325.58|328.45|325.65|328.45|325.65|328.31|325.51|0
1654727870000|2022-06-08 22:37:50|328.58|325.78|328.58|325.78|328.58|325.78|328.58|325.78|0
1654727880000|2022-06-08 22:38:00|328.45|325.65|328.31|325.51|328.45|325.65|328.18|325.38|0
1654727890000|2022-06-08 22:38:10|328.38|325.58|328.45|325.65|328.45|325.65|328.31|325.51|0
1654727900000|2022-06-08 22:38:20|328.31|325.51|328.31|325.51|328.31|325.51|328.25|325.45|0
1654727910000|2022-06-08 22:38:30|328.18|325.38|328.18|325.38|328.18|325.38|328.18|325.38|0
1654727970000|2022-06-08 22:39:30|328.11|325.31|328.18|325.38|328.18|325.38|328.11|325.31|0
1654727980000|2022-06-08 22:39:40|328.31|325.51|328.31|325.51|328.31|325.51|328.31|325.51|0
1654727990000|2022-06-08 22:39:50|328.25|325.45|328.25|325.45|328.25|325.45|328.25|325.45|0
1654728000000|2022-06-08 22:40:00|328.04|325.24|328.11|325.31|328.11|325.31|328.04|325.24|0
1654728010000|2022-06-08 22:40:10|328.18|325.38|328.18|325.38|328.18|325.38|328.18|325.38|0
1654728040000|2022-06-08 22:40:40|328.31|325.51|328.18|325.38|328.31|325.51|328.18|325.38|0
1654728050000|2022-06-08 22:40:50|328.31|325.51|328.31|325.51|328.31|325.51|328.31|325.51|0
1654728090000|2022-06-08 22:41:30|328.18|325.38|328.18|325.38|328.18|325.38|328.18|325.38|0
1654728110000|2022-06-08 22:41:50|328.11|325.31|328.18|325.38|328.18|325.38|328.11|325.31|0
1654728140000|2022-06-08 22:42:20|328.31|325.51|328.31|325.51|328.31|325.51|328.31|325.51|0
1654728170000|2022-06-08 22:42:50|328.25|325.45|328.25|325.45|328.25|325.45|328.25|325.45|0
1654728180000|2022-06-08 22:43:00|328.18|325.38|328.18|325.38|328.31|325.51|328.18|325.38|0
1654728220000|2022-06-08 22:43:40|328.11|325.31|328.04|325.24|328.11|325.31|328.04|325.24|0
1654728230000|2022-06-08 22:43:50|328.18|325.38|328.18|325.38|328.18|325.38|328.18|325.38|0
1654728240000|2022-06-08 22:44:00|328.31|325.51|328.18|325.38|328.31|325.51|328.18|325.38|0
1654728300000|2022-06-08 22:45:00|328.25|325.45|328.25|325.45|328.25|325.45|328.25|325.45|0
1654728330000|2022-06-08 22:45:30|328.18|325.38|328.18|325.38|328.18|325.38|328.18|325.38|0
1654728340000|2022-06-08 22:45:40|328.11|325.31|328.11|325.31|328.11|325.31|328.11|325.31|0
1654728350000|2022-06-08 22:45:50|328.04|325.24|328.04|325.24|328.04|325.24|328.04|325.24|0
1654728360000|2022-06-08 22:46:00|328.18|325.38|328.18|325.38|328.18|325.38|328.11|325.31|0
1654728380000|2022-06-08 22:46:20|328.31|325.51|328.31|325.51|328.31|325.51|328.31|325.51|0
1654728410000|2022-06-08 22:46:50|328.44|325.64|328.44|325.64|328.44|325.64|328.44|325.64|0
1654728420000|2022-06-08 22:47:00|328.31|325.51|328.31|325.51|328.38|325.58|328.31|325.51|0
1654728440000|2022-06-08 22:47:20|328.24|325.44|328.24|325.44|328.24|325.44|328.24|325.44|0
1654728450000|2022-06-08 22:47:30|328.17|325.37|328.17|325.37|328.17|325.37|328.17|325.37|0
1654728500000|2022-06-08 22:48:20|328.24|325.44|328.24|325.44|328.24|325.44|328.24|325.44|0
1654728520000|2022-06-08 22:48:40|328.17|325.37|328.17|325.37|328.17|325.37|328.17|325.37|0
1654728540000|2022-06-08 22:49:00|328.11|325.31|328.11|325.31|328.11|325.31|328.11|325.31|0
1654728550000|2022-06-08 22:49:10|328.04|325.24|328.04|325.24|328.04|325.24|328.04|325.24|0
1654728600000|2022-06-08 22:50:00|328.17|325.37|328.11|325.31|328.17|325.37|328.11|325.31|0
1654728610000|2022-06-08 22:50:10|328.04|325.24|328.04|325.24|328.04|325.24|328.04|325.24|0
1654728650000|2022-06-08 22:50:50|328.11|325.31|328.04|325.24|328.11|325.31|328.04|325.24|0
1654728680000|2022-06-08 22:51:20|327.97|325.17|327.97|325.17|327.97|325.17|327.97|325.17|0
1654728690000|2022-06-08 22:51:30|327.9|325.1|327.9|325.1|327.9|325.1|327.9|325.1|0
1654728700000|2022-06-08 22:51:40|327.97|325.17|328.04|325.24|328.04|325.24|327.97|325.17|0
1654728710000|2022-06-08 22:51:50|327.97|325.17|327.97|325.17|327.97|325.17|327.9|325.1|0
1654728720000|2022-06-08 22:52:00|327.9|325.1|327.9|325.1|327.9|325.1|327.9|325.1|0
1654728850000|2022-06-08 22:54:10|327.77|324.97|327.77|324.97|327.77|324.97|327.77|324.97|0
1654728880000|2022-06-08 22:54:40|327.7|324.9|327.63|324.83|327.7|324.9|327.63|324.83|0
1654728910000|2022-06-08 22:55:10|327.5|324.7|327.5|324.7|327.5|324.7|327.5|324.7|0
1654728950000|2022-06-08 22:55:50|327.77|324.97|327.77|324.97|327.77|324.97|327.77|324.97|0
1654728970000|2022-06-08 22:56:10|327.63|324.83|327.63|324.83|327.63|324.83|327.63|324.83|0
1654729010000|2022-06-08 22:56:50|327.5|324.7|327.5|324.7|327.5|324.7|327.5|324.7|0
1654729040000|2022-06-08 22:57:20|327.36|324.56|327.36|324.56|327.36|324.56|327.36|324.56|0
1654729050000|2022-06-08 22:57:30|327.5|324.7|327.5|324.7|327.5|324.7|327.5|324.7|0
1654729090000|2022-06-08 22:58:10|327.49|324.69|327.49|324.69|327.49|324.69|327.49|324.69|0
1654729100000|2022-06-08 22:58:20|327.63|324.83|327.63|324.83|327.63|324.83|327.63|324.83|0
1654729120000|2022-06-08 22:58:40|327.49|324.69|327.49|324.69|327.49|324.69|327.49|324.69|0
1654729140000|2022-06-08 22:59:00|327.56|324.76|327.49|324.69|327.56|324.76|327.49|324.69|0
1654729190000|2022-06-08 22:59:50|327.63|324.83|327.63|324.83|327.63|324.83|327.63|324.83|0
1654729220000|2022-06-08 23:00:20|327.76|324.96|327.76|324.96|327.76|324.96|327.76|324.96|0
1654729320000|2022-06-08 23:02:00|327.83|325.03|327.76|324.96|327.9|325.1|327.76|324.96|0
1654729330000|2022-06-08 23:02:10|327.63|324.83|327.63|324.83|327.63|324.83|327.63|324.83|0
1654729340000|2022-06-08 23:02:20|327.49|324.69|327.49|324.69|327.49|324.69|327.49|324.69|0
1654729380000|2022-06-08 23:03:00|327.36|324.56|327.36|324.56|327.36|324.56|327.36|324.56|0
1654729390000|2022-06-08 23:03:10|327.22|324.42|327.36|324.56|327.36|324.56|327.22|324.42|0
1654729400000|2022-06-08 23:03:20|327.49|324.69|327.49|324.69|327.49|324.69|327.49|324.69|0
1654729420000|2022-06-08 23:03:40|327.43|324.63|327.43|324.63|327.43|324.63|327.43|324.63|0
1654729430000|2022-06-08 23:03:50|327.49|324.69|327.49|324.69|327.49|324.69|327.49|324.69|0
1654729440000|2022-06-08 23:04:00|327.43|324.63|327.36|324.56|327.43|324.63|327.36|324.56|0
1654729450000|2022-06-08 23:04:10|327.49|324.69|327.49|324.69|327.49|324.69|327.49|324.69|0
1654729490000|2022-06-08 23:04:50|327.56|324.76|327.63|324.83|327.63|324.83|327.56|324.76|0
1654729500000|2022-06-08 23:05:00|327.7|324.9|327.7|324.9|327.7|324.9|327.7|324.9|0
1654729510000|2022-06-08 23:05:10|327.76|324.96|327.63|324.83|327.76|324.96|327.63|324.83|0
1654729520000|2022-06-08 23:05:20|327.49|324.69|327.49|324.69|327.49|324.69|327.49|324.69|0
1654729560000|2022-06-08 23:06:00|327.63|324.83|327.49|324.69|327.63|324.83|327.49|324.69|0
1654729620000|2022-06-08 23:07:00|327.43|324.63|327.49|324.69|327.49|324.69|327.43|324.63|0
1654729630000|2022-06-08 23:07:10|327.43|324.63|327.49|324.69|327.49|324.69|327.43|324.63|0
1654729640000|2022-06-08 23:07:20|327.43|324.63|327.43|324.63|327.43|324.63|327.43|324.63|0
1654729650000|2022-06-08 23:07:30|327.36|324.56|327.49|324.69|327.49|324.69|327.36|324.56|0
1654729680000|2022-06-08 23:08:00|327.36|324.56|327.36|324.56|327.36|324.56|327.36|324.56|0
1654729720000|2022-06-08 23:08:40|327.29|324.49|327.22|324.42|327.29|324.49|327.22|324.42|0
1654729740000|2022-06-08 23:09:00|327.43|324.63|327.49|324.69|327.49|324.69|327.36|324.56|0
1654729750000|2022-06-08 23:09:10|327.56|324.76|327.62|324.82|327.62|324.82|327.56|324.76|0
1654729760000|2022-06-08 23:09:20|327.56|324.76|327.56|324.76|327.56|324.76|327.56|324.76|0
1654729770000|2022-06-08 23:09:30|327.62|324.82|327.62|324.82|327.62|324.82|327.62|324.82|0
1654729780000|2022-06-08 23:09:40|327.56|324.76|327.56|324.76|327.56|324.76|327.56|324.76|0
1654729800000|2022-06-08 23:10:00|327.62|324.82|327.56|324.76|327.62|324.82|327.56|324.76|0
1654729810000|2022-06-08 23:10:10|327.49|324.69|327.49|324.69|327.49|324.69|327.49|324.69|0
1654729820000|2022-06-08 23:10:20|327.62|324.82|327.62|324.82|327.62|324.82|327.62|324.82|0
1654729840000|2022-06-08 23:10:40|327.49|324.69|327.49|324.69|327.49|324.69|327.49|324.69|0
1654729890000|2022-06-08 23:11:30|327.42|324.62|327.42|324.62|327.42|324.62|327.42|324.62|0
1654729900000|2022-06-08 23:11:40|327.49|324.69|327.49|324.69|327.49|324.69|327.49|324.69|0
1654729930000|2022-06-08 23:12:10|327.56|324.76|327.49|324.69|327.62|324.82|327.49|324.69|0
1654729960000|2022-06-08 23:12:40|327.56|324.76|327.56|324.76|327.56|324.76|327.56|324.76|0
1654729970000|2022-06-08 23:12:50|327.49|324.69|327.56|324.76|327.56|324.76|327.49|324.69|0
1654729980000|2022-06-08 23:13:00|327.49|324.69|327.49|324.69|327.49|324.69|327.49|324.69|0
1654730010000|2022-06-08 23:13:30|327.35|324.55|327.42|324.62|327.42|324.62|327.35|324.55|0
1654730030000|2022-06-08 23:13:50|327.35|324.55|327.35|324.55|327.35|324.55|327.35|324.55|0
1654730040000|2022-06-08 23:14:00|327.42|324.62|327.42|324.62|327.42|324.62|327.42|324.62|0
1654730070000|2022-06-08 23:14:30|327.35|324.55|327.35|324.55|327.35|324.55|327.35|324.55|0
1654730080000|2022-06-08 23:14:40|327.22|324.42|327.22|324.42|327.22|324.42|327.22|324.42|0
1654730120000|2022-06-08 23:15:20|327.08|324.28|327.08|324.28|327.08|324.28|327.08|324.28|0
1654730140000|2022-06-08 23:15:40|327.22|324.42|327.22|324.42|327.22|324.42|327.22|324.42|0
1654730170000|2022-06-08 23:16:10|327.08|324.28|327.08|324.28|327.08|324.28|327.08|324.28|0
1654730320000|2022-06-08 23:18:40|327.15|324.35|327.15|324.35|327.15|324.35|327.15|324.35|0
1654730330000|2022-06-08 23:18:50|327.22|324.42|327.22|324.42|327.22|324.42|327.22|324.42|0
1654730340000|2022-06-08 23:19:00|327.08|324.28|327.08|324.28|327.15|324.35|327.08|324.28|0
1654730460000|2022-06-08 23:21:00|327.02|324.22|327.02|324.22|327.02|324.22|327.02|324.22|0
1654730470000|2022-06-08 23:21:10|327.08|324.28|327.08|324.28|327.08|324.28|327.08|324.28|0
1654730490000|2022-06-08 23:21:30|326.95|324.15|326.95|324.15|326.95|324.15|326.95|324.15|0
1654730510000|2022-06-08 23:21:50|326.94|324.14|326.94|324.14|326.94|324.14|326.94|324.14|0
1654730540000|2022-06-08 23:22:20|327.01|324.21|326.94|324.14|327.01|324.21|326.94|324.14|0
1654730550000|2022-06-08 23:22:30|327.08|324.28|327.08|324.28|327.08|324.28|327.08|324.28|0
1654730580000|2022-06-08 23:23:00|327.21|324.41|327.15|324.35|327.21|324.41|327.15|324.35|0
1654730590000|2022-06-08 23:23:10|327.21|324.41|327.21|324.41|327.21|324.41|327.21|324.41|0
1654730630000|2022-06-08 23:23:50|327.15|324.35|327.15|324.35|327.15|324.35|327.15|324.35|0
1654730650000|2022-06-08 23:24:10|327.21|324.41|327.21|324.41|327.21|324.41|327.21|324.41|0
1654730680000|2022-06-08 23:24:40|327.28|324.48|327.35|324.55|327.35|324.55|327.28|324.48|0
1654730710000|2022-06-08 23:25:10|327.42|324.62|327.42|324.62|327.42|324.62|327.42|324.62|0
1654730720000|2022-06-08 23:25:20|327.48|324.68|327.75|324.95|327.75|324.95|327.48|324.68|0
1654730730000|2022-06-08 23:25:30|327.89|325.09|327.89|325.09|327.89|325.09|327.89|325.09|0
1654730790000|2022-06-08 23:26:30|327.82|325.02|327.82|325.02|327.82|325.02|327.82|325.02|0
1654730800000|2022-06-08 23:26:40|327.89|325.09|327.89|325.09|327.89|325.09|327.89|325.09|0
1654730820000|2022-06-08 23:27:00|328.02|325.22|328.29|325.49|328.29|325.49|328.02|325.22|0
1654730830000|2022-06-08 23:27:10|328.36|325.56|328.36|325.56|328.36|325.56|328.36|325.56|0
1654730840000|2022-06-08 23:27:20|328.29|325.49|328.29|325.49|328.29|325.49|328.29|325.49|0
1654730850000|2022-06-08 23:27:30|328.36|325.56|328.29|325.49|328.36|325.56|328.29|325.49|0
1654730860000|2022-06-08 23:27:40|328.16|325.36|328.16|325.36|328.16|325.36|328.16|325.36|0
1654730880000|2022-06-08 23:28:00|328.02|325.22|327.96|325.16|328.02|325.22|327.96|325.16|0
1654730890000|2022-06-08 23:28:10|328.02|325.22|328.02|325.22|328.02|325.22|328.02|325.22|0
1654730900000|2022-06-08 23:28:20|328.09|325.29|328.02|325.22|328.09|325.29|328.02|325.22|0
1654730910000|2022-06-08 23:28:30|328.16|325.36|328.09|325.29|328.16|325.36|328.09|325.29|0
1654730930000|2022-06-08 23:28:50|328.16|325.36|328.09|325.29|328.16|325.36|328.09|325.29|0
1654730940000|2022-06-08 23:29:00|328.02|325.22|328.09|325.29|328.09|325.29|328.02|325.22|0
1654730950000|2022-06-08 23:29:10|328.02|325.22|328.02|325.22|328.02|325.22|328.02|325.22|0
1654730980000|2022-06-08 23:29:40|328.09|325.29|328.02|325.22|328.09|325.29|328.02|325.22|0
1654730990000|2022-06-08 23:29:50|328.09|325.29|328.09|325.29|328.15|325.35|328.09|325.29|0
1654731000000|2022-06-08 23:30:00|328.15|325.35|328.02|325.22|328.15|325.35|328.02|325.22|0
1654731010000|2022-06-08 23:30:10|327.88|325.08|327.88|325.08|327.88|325.08|327.82|325.02|0
1654731020000|2022-06-08 23:30:20|327.82|325.02|327.75|324.95|327.82|325.02|327.75|324.95|0
1654731030000|2022-06-08 23:30:30|327.82|325.02|327.34|324.54|327.82|325.02|327.34|324.54|0
1654731040000|2022-06-08 23:30:40|327.21|324.41|327.21|324.41|327.21|324.41|327.21|324.41|0
1654731050000|2022-06-08 23:30:50|327.28|324.48|327.34|324.54|327.34|324.54|327.28|324.48|0
1654731060000|2022-06-08 23:31:00|327.21|324.41|327.08|324.28|327.21|324.41|327.08|324.28|0
1654731070000|2022-06-08 23:31:10|326.94|324.14|327.08|324.28|327.08|324.28|326.94|324.14|0
1654731100000|2022-06-08 23:31:40|326.94|324.14|327.07|324.27|327.08|324.28|326.94|324.14|0
1654731120000|2022-06-08 23:32:00|326.94|324.14|326.94|324.14|326.94|324.14|326.94|324.14|0
1654731140000|2022-06-08 23:32:20|327.07|324.27|327.07|324.27|327.07|324.27|327.07|324.27|0
1654731170000|2022-06-08 23:32:50|327.14|324.34|327.21|324.41|327.21|324.41|327.14|324.34|0
1654731180000|2022-06-08 23:33:00|327.28|324.48|327.21|324.41|327.28|324.48|327.21|324.41|0
1654731190000|2022-06-08 23:33:10|327.28|324.48|327.34|324.54|327.34|324.54|327.28|324.48|0
1654731210000|2022-06-08 23:33:30|327.28|324.48|327.21|324.41|327.28|324.48|327.21|324.41|0
1654731230000|2022-06-08 23:33:50|327.34|324.54|327.34|324.54|327.34|324.54|327.34|324.54|0
1654731240000|2022-06-08 23:34:00|327.28|324.48|327.28|324.48|327.28|324.48|327.28|324.48|0
1654731250000|2022-06-08 23:34:10|327.21|324.41|327.21|324.41|327.21|324.41|327.21|324.41|0
1654731260000|2022-06-08 23:34:20|327.34|324.54|327.34|324.54|327.34|324.54|327.34|324.54|0
1654731270000|2022-06-08 23:34:30|327.28|324.48|327.34|324.54|327.34|324.54|327.28|324.48|0
1654731280000|2022-06-08 23:34:40|327.28|324.48|327.28|324.48|327.28|324.48|327.28|324.48|0
1654731290000|2022-06-08 23:34:50|327.34|324.54|327.34|324.54|327.34|324.54|327.34|324.54|0
1654731310000|2022-06-08 23:35:10|327.48|324.68|327.48|324.68|327.48|324.68|327.48|324.68|0
1654731340000|2022-06-08 23:35:40|327.41|324.61|327.41|324.61|327.41|324.61|327.41|324.61|0
1654731350000|2022-06-08 23:35:50|327.48|324.68|327.48|324.68|327.48|324.68|327.48|324.68|0
1654731360000|2022-06-08 23:36:00|327.61|324.81|327.61|324.81|327.61|324.81|327.61|324.81|0
1654731370000|2022-06-08 23:36:10|327.75|324.95|327.68|324.88|327.75|324.95|327.68|324.88|0
1654731380000|2022-06-08 23:36:20|327.75|324.95|327.75|324.95|327.75|324.95|327.68|324.88|0
1654731400000|2022-06-08 23:36:40|327.88|325.08|327.88|325.08|327.88|325.08|327.88|325.08|0
1654731440000|2022-06-08 23:37:20|328.02|325.22|328.02|325.22|328.02|325.22|328.02|325.22|0
1654731480000|2022-06-08 23:38:00|328.09|325.29|328.02|325.22|328.15|325.35|328.02|325.22|0
1654731490000|2022-06-08 23:38:10|328.09|325.29|328.09|325.29|328.09|325.29|328.09|325.29|0
1654731500000|2022-06-08 23:38:20|328.15|325.35|328.15|325.35|328.15|325.35|328.15|325.35|0
1654731550000|2022-06-08 23:39:10|328.09|325.29|328.15|325.35|328.15|325.35|328.09|325.29|0
1654731600000|2022-06-08 23:40:00|328.08|325.28|328.08|325.28|328.08|325.28|328.08|325.28|0
1654731610000|2022-06-08 23:40:10|328.15|325.35|328.28|325.48|328.28|325.48|328.15|325.35|0
1654731620000|2022-06-08 23:40:20|328.15|325.35|328.15|325.35|328.22|325.42|328.15|325.35|0
1654731630000|2022-06-08 23:40:30|328.28|325.48|328.42|325.62|328.42|325.62|328.28|325.48|0
1654731640000|2022-06-08 23:40:40|328.49|325.69|328.42|325.62|328.49|325.69|328.42|325.62|0
1654731650000|2022-06-08 23:40:50|328.28|325.48|328.35|325.55|328.35|325.55|328.28|325.48|0
1654731660000|2022-06-08 23:41:00|328.42|325.62|328.28|325.48|328.42|325.62|328.28|325.48|0
1654731680000|2022-06-08 23:41:20|328.35|325.55|328.28|325.48|328.35|325.55|328.28|325.48|0
1654731690000|2022-06-08 23:41:30|328.35|325.55|328.42|325.62|328.42|325.62|328.35|325.55|0
1654731700000|2022-06-08 23:41:40|328.35|325.55|328.28|325.48|328.35|325.55|328.28|325.48|0
1654731710000|2022-06-08 23:41:50|328.35|325.55|328.35|325.55|328.35|325.55|328.35|325.55|0
1654731720000|2022-06-08 23:42:00|328.28|325.48|328.22|325.42|328.28|325.48|328.22|325.42|0
1654731730000|2022-06-08 23:42:10|328.15|325.35|328.22|325.42|328.22|325.42|328.15|325.35|0
1654731740000|2022-06-08 23:42:20|328.15|325.35|328.01|325.21|328.22|325.42|328.01|325.21|0
1654731750000|2022-06-08 23:42:30|328.15|325.35|328.01|325.21|328.15|325.35|328.01|325.21|0
1654731760000|2022-06-08 23:42:40|327.95|325.15|327.95|325.15|328.01|325.21|327.95|325.15|0
1654731770000|2022-06-08 23:42:50|327.88|325.08|327.81|325.01|327.88|325.08|327.81|325.01|0
1654731780000|2022-06-08 23:43:00|327.88|325.08|327.74|324.94|327.88|325.08|327.74|324.94|0
1654731790000|2022-06-08 23:43:10|327.81|325.01|327.81|325.01|327.88|325.08|327.81|325.01|0
1654731800000|2022-06-08 23:43:20|327.88|325.08|327.81|325.01|327.88|325.08|327.74|324.94|0
1654731810000|2022-06-08 23:43:30|327.74|324.94|327.74|324.94|327.74|324.94|327.74|324.94|0
1654731820000|2022-06-08 23:43:40|327.68|324.88|327.68|324.88|327.68|324.88|327.61|324.81|0
1654731830000|2022-06-08 23:43:50|327.61|324.81|327.61|324.81|327.61|324.81|327.61|324.81|0
1654731840000|2022-06-08 23:44:00|327.68|324.88|327.68|324.88|327.68|324.88|327.68|324.88|0
1654731850000|2022-06-08 23:44:10|327.61|324.81|327.54|324.74|327.61|324.81|327.54|324.74|0
1654731860000|2022-06-08 23:44:20|327.41|324.61|327.41|324.61|327.41|324.61|327.34|324.54|0
1654731870000|2022-06-08 23:44:30|327.54|324.74|327.54|324.74|327.54|324.74|327.54|324.74|0
1654731880000|2022-06-08 23:44:40|327.47|324.67|327.54|324.74|327.61|324.81|327.47|324.67|0
1654731900000|2022-06-08 23:45:00|327.47|324.67|327.41|324.61|327.47|324.67|327.41|324.61|0
1654731910000|2022-06-08 23:45:10|327.34|324.54|327.34|324.54|327.34|324.54|327.34|324.54|0
1654731920000|2022-06-08 23:45:20|327.41|324.61|327.2|324.4|327.41|324.61|327.2|324.4|0
1654731930000|2022-06-08 23:45:30|327.34|324.54|327.34|324.54|327.34|324.54|327.34|324.54|0
1654731940000|2022-06-08 23:45:40|327.41|324.61|327.41|324.61|327.41|324.61|327.41|324.61|0
1654731960000|2022-06-08 23:46:00|327.47|324.67|327.47|324.67|327.47|324.67|327.47|324.67|0
1654731970000|2022-06-08 23:46:10|327.34|324.54|327.2|324.4|327.34|324.54|327.2|324.4|0
1654731980000|2022-06-08 23:46:20|327.34|324.54|327.2|324.4|327.34|324.54|327.2|324.4|0
1654732000000|2022-06-08 23:46:40|327.14|324.34|327.2|324.4|327.2|324.4|327.14|324.34|0
1654732020000|2022-06-08 23:47:00|327.14|324.34|327.14|324.34|327.2|324.4|327.14|324.34|0
1654732030000|2022-06-08 23:47:10|327.2|324.4|327.2|324.4|327.2|324.4|327.2|324.4|0
1654732060000|2022-06-08 23:47:40|327.14|324.34|327.2|324.4|327.2|324.4|327.07|324.27|0
1654732080000|2022-06-08 23:48:00|327.14|324.34|327.2|324.4|327.2|324.4|327.14|324.34|0
1654732090000|2022-06-08 23:48:10|327.14|324.34|327.14|324.34|327.14|324.34|327.14|324.34|0
1654732100000|2022-06-08 23:48:20|327.2|324.4|327.2|324.4|327.2|324.4|327.2|324.4|0
1654732110000|2022-06-08 23:48:30|327.34|324.54|327.34|324.54|327.34|324.54|327.34|324.54|0
1654732140000|2022-06-08 23:49:00|327.41|324.61|327.41|324.61|327.41|324.61|327.41|324.61|0
1654732150000|2022-06-08 23:49:10|327.34|324.54|327.34|324.54|327.34|324.54|327.34|324.54|0
1654732160000|2022-06-08 23:49:20|327.27|324.47|327.2|324.4|327.27|324.47|327.2|324.4|0
1654732190000|2022-06-08 23:49:50|327.07|324.27|327.14|324.34|327.14|324.34|327.07|324.27|0
1654732200000|2022-06-08 23:50:00|326.93|324.13|327.07|324.27|327.07|324.27|326.93|324.13|0
1654732210000|2022-06-08 23:50:10|327.34|324.54|327.34|324.54|327.34|324.54|327.34|324.54|0
1654732230000|2022-06-08 23:50:30|327.47|324.67|327.61|324.81|327.61|324.81|327.47|324.67|0
1654732250000|2022-06-08 23:50:50|327.54|324.74|327.54|324.74|327.54|324.74|327.54|324.74|0
1654732260000|2022-06-08 23:51:00|327.47|324.67|327.47|324.67|327.54|324.74|327.47|324.67|0
1654732280000|2022-06-08 23:51:20|327.6|324.8|327.6|324.8|327.6|324.8|327.6|324.8|0
1654732290000|2022-06-08 23:51:30|327.54|324.74|327.54|324.74|327.54|324.74|327.54|324.74|0
1654732300000|2022-06-08 23:51:40|327.6|324.8|327.54|324.74|327.6|324.8|327.54|324.74|0
1654732310000|2022-06-08 23:51:50|327.6|324.8|327.54|324.74|327.6|324.8|327.54|324.74|0
1654732330000|2022-06-08 23:52:10|327.47|324.67|327.47|324.67|327.47|324.67|327.47|324.67|0
1654732340000|2022-06-08 23:52:20|327.54|324.74|327.6|324.8|327.6|324.8|327.54|324.74|0
1654732360000|2022-06-08 23:52:40|327.54|324.74|327.54|324.74|327.54|324.74|327.54|324.74|0
1654732370000|2022-06-08 23:52:50|327.6|324.8|327.6|324.8|327.6|324.8|327.54|324.74|0
1654732380000|2022-06-08 23:53:00|327.54|324.74|327.54|324.74|327.54|324.74|327.54|324.74|0
1654732390000|2022-06-08 23:53:10|327.47|324.67|327.54|324.74|327.54|324.74|327.47|324.67|0
1654732400000|2022-06-08 23:53:20|327.6|324.8|327.6|324.8|327.6|324.8|327.54|324.74|0
1654732410000|2022-06-08 23:53:30|327.87|325.07|327.87|325.07|328.01|325.21|327.87|325.07|0
1654732420000|2022-06-08 23:53:40|327.81|325.01|327.87|325.07|327.87|325.07|327.81|325.01|0
1654732430000|2022-06-08 23:53:50|327.94|325.14|327.94|325.14|327.94|325.14|327.94|325.14|0
1654732440000|2022-06-08 23:54:00|328.01|325.21|327.94|325.14|328.01|325.21|327.94|325.14|0
1654732460000|2022-06-08 23:54:20|328.01|325.21|328.01|325.21|328.01|325.21|328.01|325.21|0
1654732470000|2022-06-08 23:54:30|328.14|325.34|328.14|325.34|328.14|325.34|328.14|325.34|0
1654732480000|2022-06-08 23:54:40|328.28|325.48|328.41|325.61|328.41|325.61|328.28|325.48|0
1654732490000|2022-06-08 23:54:50|328.48|325.68|328.48|325.68|328.48|325.68|328.48|325.68|0
1654732500000|2022-06-08 23:55:00|328.41|325.61|328.48|325.68|328.55|325.75|328.41|325.61|0
1654732510000|2022-06-08 23:55:10|328.55|325.75|328.55|325.75|328.55|325.75|328.48|325.68|0
1654732520000|2022-06-08 23:55:20|328.48|325.68|328.28|325.48|328.48|325.68|328.28|325.48|0
1654732560000|2022-06-08 23:56:00|328.35|325.55|328.41|325.61|328.41|325.61|328.35|325.55|0
1654732570000|2022-06-08 23:56:10|328.35|325.55|328.35|325.55|328.35|325.55|328.28|325.48|0
1654732580000|2022-06-08 23:56:20|328.48|325.68|328.48|325.68|328.48|325.68|328.48|325.68|0
1654732590000|2022-06-08 23:56:30|328.41|325.61|328.41|325.61|328.41|325.61|328.41|325.61|0
1654732600000|2022-06-08 23:56:40|328.48|325.68|328.41|325.61|328.48|325.68|328.41|325.61|0
1654732650000|2022-06-08 23:57:30|328.55|325.75|328.55|325.75|328.68|325.88|328.55|325.75|0
1654732660000|2022-06-08 23:57:40|328.48|325.68|328.48|325.68|328.48|325.68|328.48|325.68|0
1654732670000|2022-06-08 23:57:50|328.41|325.61|328.48|325.68|328.48|325.68|328.41|325.61|0
1654732680000|2022-06-08 23:58:00|328.41|325.61|328.41|325.61|328.55|325.75|328.41|325.61|0
1654732690000|2022-06-08 23:58:10|328.28|325.48|328.41|325.61|328.41|325.61|328.28|325.48|0
1654732710000|2022-06-08 23:58:30|328.35|325.55|328.28|325.48|328.35|325.55|328.28|325.48|0
1654732720000|2022-06-08 23:58:40|328.35|325.55|328.21|325.41|328.41|325.61|328.21|325.41|0
1654732730000|2022-06-08 23:58:50|328.01|325.21|328.08|325.28|328.08|325.28|327.87|325.07|0
1654732740000|2022-06-08 23:59:00|328.01|325.21|327.94|325.14|328.01|325.21|327.94|325.14|0
1654732750000|2022-06-08 23:59:10|328.01|325.21|327.74|324.94|328.01|325.21|327.74|324.94|0
1654732760000|2022-06-08 23:59:20|327.81|325.01|327.74|324.94|327.81|325.01|327.74|324.94|0
1654732780000|2022-06-08 23:59:40|327.81|325.01|327.87|325.07|327.87|325.07|327.81|325.01|0
1654732790000|2022-06-08 23:59:50|327.74|324.94|327.74|324.94|327.74|324.94|327.74|324.94|0
1654732800000|2022-06-09 00:00:00|327.2|324.4|327.33|324.53|327.33|324.53|327.2|324.4|0
1654732810000|2022-06-09 00:00:10|327.2|324.4|327.2|324.4|327.2|324.4|327.2|324.4|0
1654732820000|2022-06-09 00:00:20|327.33|324.53|327.33|324.53|327.47|324.67|327.33|324.53|0
1654732830000|2022-06-09 00:00:30|327.47|324.67|327.33|324.53|327.47|324.67|327.33|324.53|0
1654732840000|2022-06-09 00:00:40|327.2|324.4|327.33|324.53|327.33|324.53|327.2|324.4|0
1654732850000|2022-06-09 00:00:50|327.2|324.4|327.2|324.4|327.2|324.4|327.2|324.4|0
1654732860000|2022-06-09 00:01:00|326.93|324.13|326.79|323.99|326.93|324.13|326.52|323.72|0
1654732870000|2022-06-09 00:01:10|326.66|323.86|326.39|323.59|326.66|323.86|326.39|323.59|0
1654732880000|2022-06-09 00:01:20|326.25|323.45|326.12|323.32|326.32|323.52|326.12|323.32|0
1654732890000|2022-06-09 00:01:30|326.39|323.59|326.39|323.59|326.39|323.59|326.25|323.45|0
1654732900000|2022-06-09 00:01:40|326.25|323.45|326.39|323.59|326.39|323.59|326.25|323.45|0
1654732910000|2022-06-09 00:01:50|326.52|323.72|326.66|323.86|326.66|323.86|326.52|323.72|0
1654732920000|2022-06-09 00:02:00|326.79|323.99|326.66|323.86|326.86|324.06|326.66|323.86|0
1654732930000|2022-06-09 00:02:10|326.52|323.72|326.79|323.99|326.79|323.99|326.52|323.72|0
1654732940000|2022-06-09 00:02:20|326.66|323.86|326.79|323.99|326.79|323.99|326.66|323.86|0
1654732950000|2022-06-09 00:02:30|326.66|323.86|326.93|324.13|326.93|324.13|326.66|323.86|0
1654732960000|2022-06-09 00:02:40|327.06|324.26|327.2|324.4|327.2|324.4|327.06|324.26|0
1654732970000|2022-06-09 00:02:50|327.33|324.53|327.46|324.66|327.46|324.66|327.27|324.47|0
1654732980000|2022-06-09 00:03:00|327.6|324.8|327.73|324.93|327.73|324.93|327.6|324.8|0
1654732990000|2022-06-09 00:03:10|327.87|325.07|327.87|325.07|327.87|325.07|327.8|325|0
1654733000000|2022-06-09 00:03:20|327.73|324.93|327.87|325.07|327.87|325.07|327.73|324.93|0
1654733010000|2022-06-09 00:03:30|327.73|324.93|328.14|325.34|328.14|325.34|327.73|324.93|0
1654733020000|2022-06-09 00:03:40|328.07|325.27|328.27|325.47|328.27|325.47|328.07|325.27|0
1654733030000|2022-06-09 00:03:50|328.14|325.34|328|325.2|328.14|325.34|328|325.2|0
1654733040000|2022-06-09 00:04:00|327.94|325.14|328.27|325.47|328.27|325.47|327.94|325.14|0
1654733050000|2022-06-09 00:04:10|328.41|325.61|328.68|325.88|328.68|325.88|328.41|325.61|0
1654733060000|2022-06-09 00:04:20|328.81|326.01|328.81|326.01|328.81|326.01|328.75|325.95|0
1654733070000|2022-06-09 00:04:30|328.95|326.15|328.95|326.15|328.95|326.15|328.81|326.01|0
1654733080000|2022-06-09 00:04:40|329.08|326.28|329.08|326.28|329.08|326.28|329.08|326.28|0
1654733090000|2022-06-09 00:04:50|329.22|326.42|329.08|326.28|329.22|326.42|329.08|326.28|0
1654733100000|2022-06-09 00:05:00|329.22|326.42|328.81|326.01|329.22|326.42|328.81|326.01|0
1654733130000|2022-06-09 00:05:30|328.68|325.88|328.41|325.61|328.68|325.88|328.41|325.61|0
1654733140000|2022-06-09 00:05:40|328.54|325.74|328.27|325.47|328.54|325.74|328.27|325.47|0
1654733150000|2022-06-09 00:05:50|328.34|325.54|328.54|325.74|328.54|325.74|328.34|325.54|0
1654733160000|2022-06-09 00:06:00|328.41|325.61|328.54|325.74|328.54|325.74|328.41|325.61|0
1654733170000|2022-06-09 00:06:10|328.48|325.68|328.41|325.61|328.54|325.74|328.41|325.61|0
1654733180000|2022-06-09 00:06:20|328.48|325.68|328.54|325.74|328.54|325.74|328.48|325.68|0
1654733190000|2022-06-09 00:06:30|328.68|325.88|328.81|326.01|328.81|326.01|328.68|325.88|0
1654733210000|2022-06-09 00:06:50|328.95|326.15|328.95|326.15|328.95|326.15|328.95|326.15|0
1654733220000|2022-06-09 00:07:00|328.81|326.01|329.35|326.55|329.35|326.55|328.81|326.01|0
1654733230000|2022-06-09 00:07:10|329.22|326.42|329.22|326.42|329.22|326.42|328.95|326.15|0
1654733250000|2022-06-09 00:07:30|329.35|326.55|329.35|326.55|329.35|326.55|329.35|326.55|0
1654733260000|2022-06-09 00:07:40|329.49|326.69|329.22|326.42|329.49|326.69|329.22|326.42|0
1654733270000|2022-06-09 00:07:50|329.08|326.28|329.49|326.69|329.49|326.69|329.08|326.28|0
1654733280000|2022-06-09 00:08:00|329.35|326.55|329.22|326.42|329.35|326.55|329.22|326.42|0
1654733290000|2022-06-09 00:08:10|329.35|326.55|329.35|326.55|329.35|326.55|329.35|326.55|0
1654733300000|2022-06-09 00:08:20|329.49|326.69|329.49|326.69|329.49|326.69|329.49|326.69|0
1654733310000|2022-06-09 00:08:30|329.35|326.55|329.35|326.55|329.35|326.55|329.35|326.55|0
1654733320000|2022-06-09 00:08:40|329.49|326.69|329.02|326.22|329.49|326.69|329.02|326.22|0
1654733330000|2022-06-09 00:08:50|329.08|326.28|328.68|325.88|329.08|326.28|328.68|325.88|0
1654733340000|2022-06-09 00:09:00|328.54|325.74|328.14|325.34|328.54|325.74|328.14|325.34|0
1654733360000|2022-06-09 00:09:20|328.27|325.47|328.68|325.88|328.68|325.88|328.27|325.47|0
1654733370000|2022-06-09 00:09:30|328.81|326.01|328.95|326.15|328.95|326.15|328.81|326.01|0
1654733380000|2022-06-09 00:09:40|328.81|326.01|329.22|326.42|329.22|326.42|328.81|326.01|0
1654733390000|2022-06-09 00:09:50|329.08|326.28|328.81|326.01|329.08|326.28|328.81|326.01|0
1654733400000|2022-06-09 00:10:00|328.68|325.88|328.54|325.74|328.68|325.88|328.54|325.74|0
1654733410000|2022-06-09 00:10:10|328.41|325.61|328.68|325.88|328.68|325.88|328.41|325.61|0
1654733420000|2022-06-09 00:10:20|328.81|326.01|328.81|326.01|328.81|326.01|328.81|326.01|0
1654733430000|2022-06-09 00:10:30|328.68|325.88|328.54|325.74|328.68|325.88|328.54|325.74|0
1654733440000|2022-06-09 00:10:40|328.68|325.88|328.54|325.74|328.68|325.88|328.54|325.74|0
1654733450000|2022-06-09 00:10:50|328.41|325.61|328.27|325.47|328.41|325.61|328.27|325.47|0
1654733460000|2022-06-09 00:11:00|328.14|325.34|328.14|325.34|328.14|325.34|328.14|325.34|0
1654733470000|2022-06-09 00:11:10|328.27|325.47|328.27|325.47|328.27|325.47|328.27|325.47|0
1654733480000|2022-06-09 00:11:20|328.14|325.34|328.41|325.61|328.41|325.61|328.14|325.34|0
1654733490000|2022-06-09 00:11:30|328.48|325.68|328.4|325.6|328.48|325.68|328.4|325.6|0
1654733500000|2022-06-09 00:11:40|328.54|325.74|328.54|325.74|328.54|325.74|328.54|325.74|0
1654733510000|2022-06-09 00:11:50|328.27|325.47|328.75|325.95|328.75|325.95|328.27|325.47|0
1654733520000|2022-06-09 00:12:00|328.81|326.01|328.95|326.15|328.95|326.15|328.81|326.01|0
1654733530000|2022-06-09 00:12:10|328.81|326.01|328.81|326.01|328.81|326.01|328.81|326.01|0
1654733540000|2022-06-09 00:12:20|329.08|326.28|329.49|326.69|329.49|326.69|329.08|326.28|0
1654733550000|2022-06-09 00:12:30|329.62|326.82|329.49|326.69|329.62|326.82|329.49|326.69|0
1654733560000|2022-06-09 00:12:40|329.42|326.62|329.49|326.69|329.49|326.69|329.42|326.62|0
1654733570000|2022-06-09 00:12:50|329.62|326.82|329.42|326.62|329.62|326.82|329.42|326.62|0
1654733580000|2022-06-09 00:13:00|329.49|326.69|329.35|326.55|329.49|326.69|329.35|326.55|0
1654733590000|2022-06-09 00:13:10|329.49|326.69|329.35|326.55|329.49|326.69|329.35|326.55|0
1654733600000|2022-06-09 00:13:20|329.22|326.42|329.49|326.69|329.49|326.69|329.22|326.42|0
1654733610000|2022-06-09 00:13:30|329.35|326.55|329.49|326.69|329.49|326.69|329.35|326.55|0
1654733620000|2022-06-09 00:13:40|329.42|326.62|329.49|326.69|329.49|326.69|329.35|326.55|0
1654733630000|2022-06-09 00:13:50|329.35|326.55|329.35|326.55|329.35|326.55|329.35|326.55|0
1654733650000|2022-06-09 00:14:10|329.42|326.62|329.21|326.41|329.42|326.62|329.21|326.41|0
1654733660000|2022-06-09 00:14:20|329.15|326.35|329.21|326.41|329.21|326.41|329.15|326.35|0
1654733670000|2022-06-09 00:14:30|329.08|326.28|329.08|326.28|329.08|326.28|329.08|326.28|0
1654733680000|2022-06-09 00:14:40|329.01|326.21|329.08|326.28|329.08|326.28|328.94|326.14|0
1654733690000|2022-06-09 00:14:50|328.94|326.14|328.81|326.01|328.94|326.14|328.81|326.01|0
1654733700000|2022-06-09 00:15:00|329.08|326.28|329.21|326.41|329.21|326.41|328.94|326.14|0
1654733710000|2022-06-09 00:15:10|328.81|326.01|329.21|326.41|329.35|326.55|328.81|326.01|0
1654733720000|2022-06-09 00:15:20|329.28|326.48|329.21|326.41|329.28|326.48|329.21|326.41|0
1654733730000|2022-06-09 00:15:30|329.35|326.55|329.48|326.68|329.48|326.68|329.35|326.55|0
1654733740000|2022-06-09 00:15:40|329.35|326.55|329.21|326.41|329.35|326.55|329.21|326.41|0
1654733750000|2022-06-09 00:15:50|329.35|326.55|329.35|326.55|329.35|326.55|329.35|326.55|0
1654733760000|2022-06-09 00:16:00|329.21|326.41|329.62|326.82|329.62|326.82|329.21|326.41|0
1654733770000|2022-06-09 00:16:10|330.03|327.23|330.03|327.23|330.03|327.23|330.03|327.23|0
1654733780000|2022-06-09 00:16:20|330.16|327.36|330.16|327.36|330.3|327.5|330.16|327.36|0
1654733790000|2022-06-09 00:16:30|330.3|327.5|330.43|327.63|330.43|327.63|330.3|327.5|0
1654733800000|2022-06-09 00:16:40|330.3|327.5|330.16|327.36|330.3|327.5|330.16|327.36|0
1654733810000|2022-06-09 00:16:50|330.03|327.23|330.03|327.23|330.1|327.3|330.03|327.23|0
1654733820000|2022-06-09 00:17:00|330.16|327.36|330.3|327.5|330.3|327.5|330.16|327.36|0
1654733830000|2022-06-09 00:17:10|330.16|327.36|330.16|327.36|330.16|327.36|330.16|327.36|0
1654733840000|2022-06-09 00:17:20|330.3|327.5|330.16|327.36|330.3|327.5|330.16|327.36|0
1654733850000|2022-06-09 00:17:30|330.3|327.5|330.16|327.36|330.3|327.5|330.16|327.36|0
1654733860000|2022-06-09 00:17:40|330.3|327.5|330.16|327.36|330.3|327.5|330.16|327.36|0
1654733880000|2022-06-09 00:18:00|330.3|327.5|330.57|327.77|330.57|327.77|330.3|327.5|0
1654733890000|2022-06-09 00:18:10|330.43|327.63|330.57|327.77|330.57|327.77|330.43|327.63|0
1654733900000|2022-06-09 00:18:20|330.7|327.9|330.57|327.77|330.7|327.9|330.57|327.77|0
1654733910000|2022-06-09 00:18:30|330.7|327.9|330.84|328.04|330.84|328.04|330.7|327.9|0
1654733920000|2022-06-09 00:18:40|330.91|328.11|330.84|328.04|330.91|328.11|330.84|328.04|0
1654733930000|2022-06-09 00:18:50|330.57|327.77|330.43|327.63|330.57|327.77|330.43|327.63|0
1654733950000|2022-06-09 00:19:10|330.57|327.77|330.3|327.5|330.57|327.77|330.3|327.5|0
1654733970000|2022-06-09 00:19:30|330.16|327.36|330.16|327.36|330.16|327.36|330.16|327.36|0
1654733980000|2022-06-09 00:19:40|330.23|327.43|330.02|327.22|330.23|327.43|330.02|327.22|0
1654734000000|2022-06-09 00:20:00|329.89|327.09|330.3|327.5|330.3|327.5|329.89|327.09|0
1654734010000|2022-06-09 00:20:10|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1654734020000|2022-06-09 00:20:20|330.3|327.5|330.3|327.5|330.3|327.5|330.3|327.5|0
1654734030000|2022-06-09 00:20:30|330.16|327.36|330.16|327.36|330.16|327.36|330.16|327.36|0
1654734040000|2022-06-09 00:20:40|330.3|327.5|330.02|327.22|330.3|327.5|329.89|327.09|0
1654734050000|2022-06-09 00:20:50|329.89|327.09|330.02|327.22|330.02|327.22|329.89|327.09|0
1654734060000|2022-06-09 00:21:00|329.96|327.16|330.16|327.36|330.16|327.36|329.89|327.09|0
1654734070000|2022-06-09 00:21:10|330.02|327.22|329.89|327.09|330.02|327.22|329.89|327.09|0
1654734090000|2022-06-09 00:21:30|329.75|326.95|329.75|326.95|329.75|326.95|329.75|326.95|0
1654734110000|2022-06-09 00:21:50|329.89|327.09|329.89|327.09|329.89|327.09|329.89|327.09|0
1654734140000|2022-06-09 00:22:20|329.75|326.95|329.75|326.95|329.75|326.95|329.62|326.82|0
1654734150000|2022-06-09 00:22:30|329.62|326.82|329.62|326.82|329.62|326.82|329.62|326.82|0
1654734160000|2022-06-09 00:22:40|329.48|326.68|329.48|326.68|329.48|326.68|329.48|326.68|0
1654734170000|2022-06-09 00:22:50|329.35|326.55|329.21|326.41|329.35|326.55|329.21|326.41|0
1654734180000|2022-06-09 00:23:00|329.08|326.28|329.21|326.41|329.21|326.41|329.08|326.28|0
1654734190000|2022-06-09 00:23:10|329.28|326.48|329.28|326.48|329.28|326.48|329.28|326.48|0
1654734200000|2022-06-09 00:23:20|329.35|326.55|329.35|326.55|329.35|326.55|329.35|326.55|0
1654734210000|2022-06-09 00:23:30|329.42|326.62|329.35|326.55|329.42|326.62|329.35|326.55|0
1654734220000|2022-06-09 00:23:40|329.21|326.41|329.08|326.28|329.21|326.41|329.08|326.28|0
1654734230000|2022-06-09 00:23:50|329.07|326.27|328.94|326.14|329.07|326.27|328.94|326.14|0
1654734240000|2022-06-09 00:24:00|328.8|326|328.53|325.73|328.94|326.14|328.53|325.73|0
1654734250000|2022-06-09 00:24:10|328.4|325.6|328.47|325.67|328.47|325.67|328.4|325.6|0
1654734260000|2022-06-09 00:24:20|328.4|325.6|328.4|325.6|328.4|325.6|328.26|325.46|0
1654734270000|2022-06-09 00:24:30|328.53|325.73|328.6|325.8|328.6|325.8|328.53|325.73|0
1654734280000|2022-06-09 00:24:40|328.53|325.73|328.67|325.87|328.67|325.87|328.53|325.73|0
1654734300000|2022-06-09 00:25:00|328.8|326|329.07|326.27|329.07|326.27|328.67|325.87|0
1654734310000|2022-06-09 00:25:10|328.8|326|329.01|326.21|329.07|326.27|328.8|326|0
1654734320000|2022-06-09 00:25:20|328.94|326.14|328.8|326|328.94|326.14|328.67|325.87|0
1654734330000|2022-06-09 00:25:30|328.94|326.14|328.94|326.14|328.94|326.14|328.94|326.14|0
1654734340000|2022-06-09 00:25:40|328.8|326|328.94|326.14|328.94|326.14|328.8|326|0
1654734350000|2022-06-09 00:25:50|329.07|326.27|329.21|326.41|329.21|326.41|328.94|326.14|0
1654734360000|2022-06-09 00:26:00|329.07|326.27|329.14|326.34|329.14|326.34|329.07|326.27|0
1654734370000|2022-06-09 00:26:10|329.07|326.27|329.21|326.41|329.21|326.41|329.07|326.27|0
1654734380000|2022-06-09 00:26:20|329.07|326.27|329.07|326.27|329.07|326.27|329.07|326.27|0
1654734390000|2022-06-09 00:26:30|329.21|326.41|329.21|326.41|329.34|326.54|329.21|326.41|0
1654734400000|2022-06-09 00:26:40|329.07|326.27|329.07|326.27|329.07|326.27|329.07|326.27|0
1654734410000|2022-06-09 00:26:50|329.01|326.21|329.07|326.27|329.07|326.27|329.01|326.21|0
1654734420000|2022-06-09 00:27:00|329.34|326.54|329.34|326.54|329.34|326.54|329.34|326.54|0
1654734430000|2022-06-09 00:27:10|328.49|325.69|328.64|325.84|328.64|325.84|328.36|325.56|0
1654734440000|2022-06-09 00:27:20|328.5|325.7|328.45|325.65|328.5|325.7|328.45|325.65|0
1654734450000|2022-06-09 00:27:30|328.23|325.43|328.23|325.43|328.23|325.43|328.23|325.43|0
1654734460000|2022-06-09 00:27:40|328.1|325.3|328.1|325.3|328.1|325.3|328.1|325.3|0
1654734470000|2022-06-09 00:27:50|328.17|325.37|328.1|325.3|328.17|325.37|328.1|325.3|0
1654734480000|2022-06-09 00:28:00|327.96|325.16|327.96|325.16|327.96|325.16|327.96|325.16|0
1654734490000|2022-06-09 00:28:10|328.1|325.3|328.23|325.43|328.23|325.43|328.1|325.3|0
1654734500000|2022-06-09 00:28:20|328.1|325.3|328.23|325.43|328.23|325.43|328.1|325.3|0
1654734510000|2022-06-09 00:28:30|328.17|325.37|328.23|325.43|328.23|325.43|328.17|325.37|0
1654734520000|2022-06-09 00:28:40|328.1|325.3|328.1|325.3|328.17|325.37|328.1|325.3|0
1654734540000|2022-06-09 00:29:00|327.96|325.16|327.83|325.03|327.96|325.16|327.83|325.03|0
1654734550000|2022-06-09 00:29:10|327.96|325.16|327.96|325.16|327.96|325.16|327.96|325.16|0
1654734560000|2022-06-09 00:29:20|328.03|325.23|328.23|325.43|328.23|325.43|328.03|325.23|0
1654734570000|2022-06-09 00:29:30|328.17|325.37|328.17|325.37|328.23|325.43|328.17|325.37|0
1654734580000|2022-06-09 00:29:40|328.23|325.43|328.1|325.3|328.23|325.43|328.1|325.3|0
1654734590000|2022-06-09 00:29:50|327.96|325.16|327.96|325.16|327.96|325.16|327.96|325.16|0
1654734600000|2022-06-09 00:30:00|327.83|325.03|327.83|325.03|327.96|325.16|327.83|325.03|0
1654734610000|2022-06-09 00:30:10|327.69|324.89|327.83|325.03|327.83|325.03|327.69|324.89|0
1654734620000|2022-06-09 00:30:20|327.96|325.16|328.1|325.3|328.1|325.3|327.96|325.16|0
1654734630000|2022-06-09 00:30:30|328.23|325.43|328.23|325.43|328.23|325.43|328.23|325.43|0
1654734640000|2022-06-09 00:30:40|328.5|325.7|329.04|326.24|329.04|326.24|328.5|325.7|0
1654734650000|2022-06-09 00:30:50|328.77|325.97|328.91|326.11|328.91|326.11|328.77|325.97|0
1654734660000|2022-06-09 00:31:00|328.77|325.97|328.64|325.84|328.77|325.97|328.64|325.84|0
1654734670000|2022-06-09 00:31:10|328.77|325.97|328.77|325.97|328.77|325.97|328.77|325.97|0
1654734680000|2022-06-09 00:31:20|328.64|325.84|328.3|325.5|328.64|325.84|328.3|325.5|0
1654734690000|2022-06-09 00:31:30|328.1|325.3|328.23|325.43|328.37|325.57|328.1|325.3|0
1654734700000|2022-06-09 00:31:40|328.37|325.57|328.37|325.57|328.5|325.7|328.37|325.57|0
1654734710000|2022-06-09 00:31:50|328.5|325.7|328.5|325.7|328.5|325.7|328.37|325.57|0
1654734720000|2022-06-09 00:32:00|328.44|325.64|328.5|325.7|328.5|325.7|328.44|325.64|0
1654734730000|2022-06-09 00:32:10|328.64|325.84|328.57|325.77|328.64|325.84|328.57|325.77|0
1654734740000|2022-06-09 00:32:20|328.64|325.84|328.44|325.64|328.64|325.84|328.44|325.64|0
1654734750000|2022-06-09 00:32:30|328.37|325.57|328.23|325.43|328.37|325.57|328.23|325.43|0
1654734760000|2022-06-09 00:32:40|327.96|325.16|328.1|325.3|328.1|325.3|327.9|325.1|0
1654734770000|2022-06-09 00:32:50|327.9|325.1|327.83|325.03|327.96|325.16|327.83|325.03|0
1654734780000|2022-06-09 00:33:00|328.03|325.23|327.96|325.16|328.03|325.23|327.96|325.16|0
1654734790000|2022-06-09 00:33:10|328.17|325.37|328.1|325.3|328.17|325.37|328.1|325.3|0
1654734800000|2022-06-09 00:33:20|328.17|325.37|327.96|325.16|328.17|325.37|327.83|325.03|0
1654734820000|2022-06-09 00:33:40|328.1|325.3|328.1|325.3|328.23|325.43|328.1|325.3|0
1654734830000|2022-06-09 00:33:50|328.17|325.37|328.17|325.37|328.17|325.37|328.1|325.3|0
1654734840000|2022-06-09 00:34:00|328.1|325.3|328.23|325.43|328.23|325.43|328.1|325.3|0
1654734850000|2022-06-09 00:34:10|328.1|325.3|328.1|325.3|328.1|325.3|328.1|325.3|0
1654734860000|2022-06-09 00:34:20|327.96|325.16|327.96|325.16|327.96|325.16|327.96|325.16|0
1654734870000|2022-06-09 00:34:30|327.9|325.1|328.03|325.23|328.03|325.23|327.83|325.03|0
1654734880000|2022-06-09 00:34:40|328.1|325.3|327.96|325.16|328.1|325.3|327.96|325.16|0
1654734890000|2022-06-09 00:34:50|328.1|325.3|328.1|325.3|328.1|325.3|328.1|325.3|0
1654734900000|2022-06-09 00:35:00|327.96|325.16|327.9|325.1|327.96|325.16|327.83|325.03|0
1654734910000|2022-06-09 00:35:10|327.83|325.03|327.83|325.03|327.83|325.03|327.69|324.89|0
1654734920000|2022-06-09 00:35:20|327.96|325.16|327.83|325.03|327.96|325.16|327.83|325.03|0
1654734930000|2022-06-09 00:35:30|327.96|325.16|327.96|325.16|327.96|325.16|327.9|325.1|0
1654734940000|2022-06-09 00:35:40|328.1|325.3|328.23|325.43|328.23|325.43|328.1|325.3|0
1654734950000|2022-06-09 00:35:50|328.5|325.7|328.5|325.7|328.5|325.7|328.5|325.7|0
1654734960000|2022-06-09 00:36:00|328.37|325.57|328.3|325.5|328.37|325.57|328.23|325.43|0
1654734970000|2022-06-09 00:36:10|328.37|325.57|328.5|325.7|328.5|325.7|328.37|325.57|0
1654734980000|2022-06-09 00:36:20|328.91|326.11|328.91|326.11|328.91|326.11|328.91|326.11|0
1654734990000|2022-06-09 00:36:30|329.04|326.24|329.18|326.38|329.18|326.38|329.04|326.24|0
1654735000000|2022-06-09 00:36:40|329.45|326.65|329.45|326.65|329.72|326.92|329.45|326.65|0
1654735010000|2022-06-09 00:36:50|329.58|326.78|329.58|326.78|329.72|326.92|329.58|326.78|0
1654735020000|2022-06-09 00:37:00|329.72|326.92|329.72|326.92|329.72|326.92|329.58|326.78|0
1654735030000|2022-06-09 00:37:10|329.58|326.78|329.58|326.78|329.65|326.85|329.58|326.78|0
1654735040000|2022-06-09 00:37:20|329.45|326.65|329.58|326.78|329.58|326.78|329.31|326.51|0
1654735050000|2022-06-09 00:37:30|329.72|326.92|329.72|326.92|329.72|326.92|329.58|326.78|0
1654735060000|2022-06-09 00:37:40|329.86|327.06|329.72|326.92|329.86|327.06|329.72|326.92|0
1654735070000|2022-06-09 00:37:50|329.86|327.06|330.13|327.33|330.26|327.46|329.86|327.06|0
1654735080000|2022-06-09 00:38:00|330.2|327.4|329.99|327.19|330.2|327.4|329.99|327.19|0
1654735090000|2022-06-09 00:38:10|330.13|327.33|329.72|326.92|330.13|327.33|329.72|326.92|0
1654735100000|2022-06-09 00:38:20|329.85|327.05|329.99|327.19|329.99|327.19|329.85|327.05|0
1654735110000|2022-06-09 00:38:30|329.85|327.05|329.85|327.05|329.85|327.05|329.85|327.05|0
1654735130000|2022-06-09 00:38:50|329.99|327.19|329.85|327.05|329.99|327.19|329.85|327.05|0
1654735140000|2022-06-09 00:39:00|329.99|327.19|330.13|327.33|330.13|327.33|329.99|327.19|0
1654735150000|2022-06-09 00:39:10|330.26|327.46|330.13|327.33|330.26|327.46|330.13|327.33|0
1654735160000|2022-06-09 00:39:20|330.26|327.46|329.85|327.05|330.26|327.46|329.72|326.92|0
1654735170000|2022-06-09 00:39:30|329.79|326.99|329.72|326.92|329.79|326.99|329.72|326.92|0
1654735180000|2022-06-09 00:39:40|329.65|326.85|329.58|326.78|329.65|326.85|329.58|326.78|0
1654735190000|2022-06-09 00:39:50|329.52|326.72|329.65|326.85|329.65|326.85|329.45|326.65|0
1654735200000|2022-06-09 00:40:00|329.72|326.92|329.79|326.99|329.79|326.99|329.72|326.92|0
1654735210000|2022-06-09 00:40:10|329.72|326.92|330.67|327.87|330.67|327.87|329.72|326.92|0
1654735230000|2022-06-09 00:40:30|330.8|328|330.53|327.73|330.8|328|330.53|327.73|0
1654735250000|2022-06-09 00:40:50|330.67|327.87|330.67|327.87|330.67|327.87|330.67|327.87|0
1654735260000|2022-06-09 00:41:00|330.94|328.14|330.8|328|330.94|328.14|330.8|328|0
1654735270000|2022-06-09 00:41:10|330.94|328.14|331.08|328.28|331.08|328.28|330.94|328.14|0
1654735280000|2022-06-09 00:41:20|331.35|328.55|330.94|328.14|331.35|328.55|330.94|328.14|0
1654735290000|2022-06-09 00:41:30|331.08|328.28|331.08|328.28|331.08|328.28|331.08|328.28|0
1654735300000|2022-06-09 00:41:40|331.01|328.21|331.01|328.21|331.01|328.21|331.01|328.21|0
1654735310000|2022-06-09 00:41:50|330.94|328.14|330.94|328.14|331.08|328.28|330.94|328.14|0
1654735320000|2022-06-09 00:42:00|331.21|328.41|331.21|328.41|331.21|328.41|331.08|328.28|0
1654735330000|2022-06-09 00:42:10|331.35|328.55|331.35|328.55|331.35|328.55|331.35|328.55|0
1654735340000|2022-06-09 00:42:20|331.21|328.41|331.15|328.35|331.28|328.48|331.15|328.35|0
1654735350000|2022-06-09 00:42:30|331.35|328.55|332.17|329.37|332.44|329.64|331.35|328.55|0
1654735360000|2022-06-09 00:42:40|332.03|329.23|332.3|329.5|332.3|329.5|332.03|329.23|0
1654735370000|2022-06-09 00:42:50|332.16|329.36|332.03|329.23|332.16|329.36|332.03|329.23|0
1654735380000|2022-06-09 00:43:00|332.16|329.36|332.16|329.36|332.16|329.36|332.16|329.36|0
1654735390000|2022-06-09 00:43:10|331.96|329.16|331.89|329.09|331.96|329.16|331.89|329.09|0
1654735400000|2022-06-09 00:43:20|331.96|329.16|332.03|329.23|332.03|329.23|331.96|329.16|0
1654735430000|2022-06-09 00:43:50|331.96|329.16|331.89|329.09|332.03|329.23|331.89|329.09|0
1654735440000|2022-06-09 00:44:00|331.76|328.96|331.76|328.96|331.76|328.96|331.76|328.96|0
1654735450000|2022-06-09 00:44:10|331.89|329.09|331.89|329.09|332.03|329.23|331.89|329.09|0
1654735460000|2022-06-09 00:44:20|331.76|328.96|331.62|328.82|331.76|328.96|331.62|328.82|0
1654735480000|2022-06-09 00:44:40|331.48|328.68|331.48|328.68|331.48|328.68|331.48|328.68|0
1654735490000|2022-06-09 00:44:50|331.35|328.55|331.76|328.96|332.03|329.23|331.35|328.55|0
1654735510000|2022-06-09 00:45:10|331.62|328.82|331.48|328.68|331.62|328.82|331.48|328.68|0
1654735520000|2022-06-09 00:45:20|331.62|328.82|331.75|328.95|331.75|328.95|331.62|328.82|0
1654735530000|2022-06-09 00:45:30|331.62|328.82|331.35|328.55|331.62|328.82|331.35|328.55|0
1654735540000|2022-06-09 00:45:40|331.21|328.41|331.35|328.55|331.35|328.55|331.21|328.41|0
1654735550000|2022-06-09 00:45:50|331.42|328.62|331.35|328.55|331.42|328.62|331.35|328.55|0
1654735560000|2022-06-09 00:46:00|331.28|328.48|331.21|328.41|331.48|328.68|331.21|328.41|0
1654735570000|2022-06-09 00:46:10|331.07|328.27|331.07|328.27|331.07|328.27|331.07|328.27|0
1654735580000|2022-06-09 00:46:20|330.94|328.14|330.94|328.14|330.94|328.14|330.94|328.14|0
1654735590000|2022-06-09 00:46:30|331.07|328.27|331.07|328.27|331.07|328.27|331.01|328.21|0
1654735600000|2022-06-09 00:46:40|331.21|328.41|331.21|328.41|331.21|328.41|331.21|328.41|0
1654735620000|2022-06-09 00:47:00|331.48|328.68|330.94|328.14|331.48|328.68|330.94|328.14|0
1654735650000|2022-06-09 00:47:30|330.8|328|330.67|327.87|330.8|328|330.67|327.87|0
1654735660000|2022-06-09 00:47:40|330.8|328|330.8|328|330.8|328|330.74|327.94|0
1654735670000|2022-06-09 00:47:50|330.94|328.14|330.94|328.14|330.94|328.14|330.94|328.14|0
1654735680000|2022-06-09 00:48:00|331.07|328.27|330.94|328.14|331.21|328.41|330.94|328.14|0
1654735690000|2022-06-09 00:48:10|330.8|328|330.8|328|330.8|328|330.8|328|0
1654735700000|2022-06-09 00:48:20|330.94|328.14|330.87|328.07|330.94|328.14|330.8|328|0
1654735710000|2022-06-09 00:48:30|330.94|328.14|330.94|328.14|330.94|328.14|330.94|328.14|0
1654735720000|2022-06-09 00:48:40|330.87|328.07|330.66|327.86|330.87|328.07|330.66|327.86|0
1654735740000|2022-06-09 00:49:00|330.8|328|330.8|328|330.8|328|330.8|328|0
1654735750000|2022-06-09 00:49:10|330.94|328.14|330.8|328|330.94|328.14|330.8|328|0
1654735760000|2022-06-09 00:49:20|330.66|327.86|330.66|327.86|330.66|327.86|330.66|327.86|0
1654735780000|2022-06-09 00:49:40|330.8|328|330.94|328.14|330.94|328.14|330.8|328|0
1654735790000|2022-06-09 00:49:50|330.87|328.07|330.8|328|330.87|328.07|330.8|328|0
1654735800000|2022-06-09 00:50:00|330.6|327.8|330.66|327.86|330.66|327.86|330.6|327.8|0
1654735810000|2022-06-09 00:50:10|331.07|328.27|331.07|328.27|331.07|328.27|331.07|328.27|0
1654735830000|2022-06-09 00:50:30|331.21|328.41|331.07|328.27|331.21|328.41|331.07|328.27|0
1654735860000|2022-06-09 00:51:00|331.21|328.41|331.07|328.27|331.21|328.41|331.07|328.27|0
1654735870000|2022-06-09 00:51:10|331.14|328.34|331.07|328.27|331.14|328.34|331.07|328.27|0
1654735880000|2022-06-09 00:51:20|330.94|328.14|331.07|328.27|331.07|328.27|330.94|328.14|0
1654735890000|2022-06-09 00:51:30|330.94|328.14|330.94|328.14|330.94|328.14|330.94|328.14|0
1654735900000|2022-06-09 00:51:40|330.8|328|330.8|328|330.8|328|330.8|328|0
1654735910000|2022-06-09 00:51:50|330.66|327.86|330.8|328|330.8|328|330.66|327.86|0
1654735920000|2022-06-09 00:52:00|330.94|328.14|330.6|327.8|330.94|328.14|330.6|327.8|0
1654735930000|2022-06-09 00:52:10|330.66|327.86|330.66|327.86|330.66|327.86|330.66|327.86|0
1654735940000|2022-06-09 00:52:20|330.53|327.73|330.53|327.73|330.53|327.73|330.53|327.73|0
1654735960000|2022-06-09 00:52:40|330.39|327.59|330.53|327.73|330.53|327.73|330.39|327.59|0
1654735970000|2022-06-09 00:52:50|330.39|327.59|330.39|327.59|330.39|327.59|330.39|327.59|0
1654735980000|2022-06-09 00:53:00|330.53|327.73|330.53|327.73|330.53|327.73|330.53|327.73|0
1654735990000|2022-06-09 00:53:10|330.66|327.86|330.66|327.86|330.66|327.86|330.66|327.86|0
1654736000000|2022-06-09 00:53:20|330.8|328|330.93|328.13|330.93|328.13|330.8|328|0
1654736010000|2022-06-09 00:53:30|331.07|328.27|330.93|328.13|331.07|328.27|330.93|328.13|0
1654736020000|2022-06-09 00:53:40|331.01|328.21|330.93|328.13|331.07|328.27|330.93|328.13|0
1654736030000|2022-06-09 00:53:50|331.01|328.21|330.93|328.13|331.21|328.41|330.93|328.13|0
1654736040000|2022-06-09 00:54:00|330.8|328|331.07|328.27|331.07|328.27|330.8|328|0
1654736050000|2022-06-09 00:54:10|330.93|328.13|330.93|328.13|330.93|328.13|330.93|328.13|0
1654736060000|2022-06-09 00:54:20|330.87|328.07|331.07|328.27|331.07|328.27|330.87|328.07|0
1654736070000|2022-06-09 00:54:30|331.21|328.41|331.07|328.27|331.21|328.41|331.07|328.27|0
1654736080000|2022-06-09 00:54:40|331|328.2|330.8|328|331|328.2|330.8|328|0
1654736090000|2022-06-09 00:54:50|330.93|328.13|330.93|328.13|330.93|328.13|330.93|328.13|0
1654736100000|2022-06-09 00:55:00|331.07|328.27|331.07|328.27|331.07|328.27|330.93|328.13|0
1654736110000|2022-06-09 00:55:10|331.21|328.41|331.21|328.41|331.21|328.41|331.21|328.41|0
1654736120000|2022-06-09 00:55:20|331.14|328.34|331.07|328.27|331.14|328.34|331.07|328.27|0
1654736130000|2022-06-09 00:55:30|330.93|328.13|330.93|328.13|330.93|328.13|330.93|328.13|0
1654736140000|2022-06-09 00:55:40|331|328.2|331|328.2|331|328.2|331|328.2|0
1654736150000|2022-06-09 00:55:50|330.93|328.13|330.93|328.13|330.93|328.13|330.93|328.13|0
1654736160000|2022-06-09 00:56:00|330.8|328|330.93|328.13|330.93|328.13|330.8|328|0
1654736170000|2022-06-09 00:56:10|331.07|328.27|331.07|328.27|331.07|328.27|331.07|328.27|0
1654736180000|2022-06-09 00:56:20|331.21|328.41|331.21|328.41|331.34|328.54|331.21|328.41|0
1654736200000|2022-06-09 00:56:40|331.2|328.4|331.2|328.4|331.2|328.4|331.2|328.4|0
1654736210000|2022-06-09 00:56:50|331.34|328.54|331.34|328.54|331.34|328.54|331.2|328.4|0
1654736230000|2022-06-09 00:57:10|331.61|328.81|331.61|328.81|331.61|328.81|331.61|328.81|0
1654736240000|2022-06-09 00:57:20|331.48|328.68|331.48|328.68|331.48|328.68|331.48|328.68|0
1654736250000|2022-06-09 00:57:30|331.34|328.54|331.34|328.54|331.34|328.54|331.2|328.4|0
1654736260000|2022-06-09 00:57:40|331.48|328.68|331.48|328.68|331.48|328.68|331.34|328.54|0
1654736270000|2022-06-09 00:57:50|331.55|328.75|331.48|328.68|331.55|328.75|331.48|328.68|0
1654736280000|2022-06-09 00:58:00|331.41|328.61|331.48|328.68|331.48|328.68|331.41|328.61|0
1654736290000|2022-06-09 00:58:10|331.61|328.81|331.61|328.81|331.61|328.81|331.61|328.81|0
1654736300000|2022-06-09 00:58:20|331.75|328.95|331.75|328.95|331.75|328.95|331.75|328.95|0
1654736310000|2022-06-09 00:58:30|331.89|329.09|331.88|329.08|331.89|329.09|331.82|329.02|0
1654736340000|2022-06-09 00:59:00|331.82|329.02|331.75|328.95|331.88|329.08|331.75|328.95|0
1654736350000|2022-06-09 00:59:10|331.82|329.02|331.82|329.02|331.82|329.02|331.82|329.02|0
1654736360000|2022-06-09 00:59:20|331.75|328.95|331.88|329.08|331.88|329.08|331.75|328.95|0
1654736370000|2022-06-09 00:59:30|331.75|328.95|331.75|328.95|331.75|328.95|331.75|328.95|0
1654736390000|2022-06-09 00:59:50|331.61|328.81|331.61|328.81|331.61|328.81|331.61|328.81|0
1654736400000|2022-06-09 01:00:00|331.75|328.95|331.61|328.81|331.75|328.95|331.61|328.81|0
1654736410000|2022-06-09 01:00:10|331.55|328.75|331.61|328.81|331.61|328.81|331.55|328.75|0
1654736420000|2022-06-09 01:00:20|331.75|328.95|331.75|328.95|331.75|328.95|331.75|328.95|0
1654736430000|2022-06-09 01:00:30|331.82|329.02|332.02|329.22|332.02|329.22|331.82|329.02|0
1654736440000|2022-06-09 01:00:40|331.88|329.08|331.88|329.08|331.88|329.08|331.88|329.08|0
1654736460000|2022-06-09 01:01:00|332.16|329.36|332.29|329.49|332.29|329.49|332.16|329.36|0
1654736470000|2022-06-09 01:01:10|332.43|329.63|332.29|329.49|332.43|329.63|332.29|329.49|0
1654736480000|2022-06-09 01:01:20|332.16|329.36|332.09|329.29|332.16|329.36|332.09|329.29|0
1654736490000|2022-06-09 01:01:30|332.16|329.36|331.88|329.08|332.16|329.36|331.88|329.08|0
1654736500000|2022-06-09 01:01:40|331.75|328.95|331.75|328.95|331.75|328.95|331.75|328.95|0
1654736510000|2022-06-09 01:01:50|331.88|329.08|331.75|328.95|331.88|329.08|331.75|328.95|0
1654736520000|2022-06-09 01:02:00|331.61|328.81|331.47|328.67|331.61|328.81|331.47|328.67|0
1654736530000|2022-06-09 01:02:10|331.61|328.81|331.47|328.67|331.61|328.81|331.47|328.67|0
1654736540000|2022-06-09 01:02:20|331.41|328.61|331.34|328.54|331.41|328.61|331.34|328.54|0
1654736550000|2022-06-09 01:02:30|331.2|328.4|331.2|328.4|331.2|328.4|331.2|328.4|0
1654736560000|2022-06-09 01:02:40|331.27|328.47|331.2|328.4|331.27|328.47|331.2|328.4|0
1654736580000|2022-06-09 01:03:00|331.07|328.27|331.2|328.4|331.2|328.4|331.07|328.27|0
1654736590000|2022-06-09 01:03:10|331.07|328.27|331.2|328.4|331.2|328.4|331.07|328.27|0
1654736600000|2022-06-09 01:03:20|331.34|328.54|331.2|328.4|331.34|328.54|331.2|328.4|0
1654736610000|2022-06-09 01:03:30|331.34|328.54|331.47|328.67|331.47|328.67|331.34|328.54|0
1654736630000|2022-06-09 01:03:50|331.61|328.81|331.61|328.81|331.61|328.81|331.61|328.81|0
1654736640000|2022-06-09 01:04:00|331.75|328.95|331.75|328.95|331.75|328.95|331.75|328.95|0
1654736650000|2022-06-09 01:04:10|331.61|328.81|331.61|328.81|331.75|328.95|331.61|328.81|0
1654736660000|2022-06-09 01:04:20|331.75|328.95|331.75|328.95|331.75|328.95|331.75|328.95|0
1654736680000|2022-06-09 01:04:40|331.88|329.08|331.88|329.08|331.88|329.08|331.88|329.08|0
1654736690000|2022-06-09 01:04:50|331.82|329.02|331.88|329.08|331.88|329.08|331.82|329.02|0
1654736710000|2022-06-09 01:05:10|332.02|329.22|332.02|329.22|332.02|329.22|332.02|329.22|0
1654736720000|2022-06-09 01:05:20|331.95|329.15|332.15|329.35|332.15|329.35|331.95|329.15|0
1654736730000|2022-06-09 01:05:30|332.02|329.22|332.02|329.22|332.02|329.22|332.02|329.22|0
1654736740000|2022-06-09 01:05:40|332.09|329.29|331.82|329.02|332.09|329.29|331.75|328.95|0
1654736750000|2022-06-09 01:05:50|331.75|328.95|331.75|328.95|331.82|329.02|331.75|328.95|0
1654736760000|2022-06-09 01:06:00|331.88|329.08|332.02|329.22|332.02|329.22|331.88|329.08|0
1654736770000|2022-06-09 01:06:10|332.15|329.35|332.15|329.35|332.15|329.35|332.02|329.22|0
1654736780000|2022-06-09 01:06:20|332.09|329.29|332.15|329.35|332.15|329.35|332.09|329.29|0
1654736790000|2022-06-09 01:06:30|332.29|329.49|332.15|329.35|332.29|329.49|332.15|329.35|0
1654736810000|2022-06-09 01:06:50|332.02|329.22|331.88|329.08|332.09|329.29|331.88|329.08|0
1654736830000|2022-06-09 01:07:10|331.82|329.02|331.88|329.08|331.88|329.08|331.82|329.02|0
1654736860000|2022-06-09 01:07:40|331.74|328.94|331.74|328.94|331.74|328.94|331.74|328.94|0
1654736870000|2022-06-09 01:07:50|331.61|328.81|331.74|328.94|331.74|328.94|331.61|328.81|0
1654736880000|2022-06-09 01:08:00|331.61|328.81|331.47|328.67|331.61|328.81|331.47|328.67|0
1654736890000|2022-06-09 01:08:10|331.61|328.81|331.54|328.74|331.61|328.81|331.54|328.74|0
1654736900000|2022-06-09 01:08:20|331.47|328.67|331.47|328.67|331.47|328.67|331.47|328.67|0
1654736910000|2022-06-09 01:08:30|331.54|328.74|331.47|328.67|331.54|328.74|331.47|328.67|0
1654736920000|2022-06-09 01:08:40|331.54|328.74|331.61|328.81|331.61|328.81|331.54|328.74|0
1654736930000|2022-06-09 01:08:50|331.47|328.67|331.47|328.67|331.47|328.67|331.47|328.67|0
1654736940000|2022-06-09 01:09:00|331.61|328.81|331.54|328.74|331.61|328.81|331.47|328.67|0
1654736950000|2022-06-09 01:09:10|331.61|328.81|331.61|328.81|331.61|328.81|331.47|328.67|0
1654736970000|2022-06-09 01:09:30|331.47|328.67|331.47|328.67|331.47|328.67|331.47|328.67|0
1654736990000|2022-06-09 01:09:50|331.33|328.53|331.33|328.53|331.33|328.53|331.33|328.53|0
1654737000000|2022-06-09 01:10:00|331.47|328.67|331.47|328.67|331.47|328.67|331.47|328.67|0
1654737010000|2022-06-09 01:10:10|331.06|328.26|331.06|328.26|331.06|328.26|330.93|328.13|0
1654737020000|2022-06-09 01:10:20|331.2|328.4|331.2|328.4|331.2|328.4|331.2|328.4|0
1654737030000|2022-06-09 01:10:30|331.27|328.47|331.41|328.61|331.41|328.61|331.27|328.47|0
1654737040000|2022-06-09 01:10:40|331.33|328.53|331.47|328.67|331.47|328.67|331.33|328.53|0
1654737070000|2022-06-09 01:11:10|331.41|328.61|331.33|328.53|331.41|328.61|331.33|328.53|0
1654737080000|2022-06-09 01:11:20|331.47|328.67|331.47|328.67|331.47|328.67|331.33|328.53|0
1654737100000|2022-06-09 01:11:40|331.54|328.74|331.47|328.67|331.54|328.74|331.47|328.67|0
1654737120000|2022-06-09 01:12:00|331.33|328.53|331.2|328.4|331.33|328.53|331.2|328.4|0
1654737140000|2022-06-09 01:12:20|331.13|328.33|331.06|328.26|331.13|328.33|331.06|328.26|0
1654737150000|2022-06-09 01:12:30|331|328.2|330.93|328.13|331|328.2|330.93|328.13|0
1654737160000|2022-06-09 01:12:40|331.06|328.26|331.06|328.26|331.06|328.26|331.06|328.26|0
1654737170000|2022-06-09 01:12:50|330.93|328.13|330.93|328.13|330.93|328.13|330.93|328.13|0
1654737180000|2022-06-09 01:13:00|330.79|327.99|330.65|327.85|330.79|327.99|330.65|327.85|0
1654737190000|2022-06-09 01:13:10|330.52|327.72|330.52|327.72|330.52|327.72|330.52|327.72|0
1654737200000|2022-06-09 01:13:20|330.38|327.58|330.52|327.72|330.52|327.72|330.25|327.45|0
1654737210000|2022-06-09 01:13:30|330.38|327.58|330.52|327.72|330.52|327.72|330.38|327.58|0
1654737220000|2022-06-09 01:13:40|330.65|327.85|332.01|329.21|332.01|329.21|330.65|327.85|0
1654737230000|2022-06-09 01:13:50|331.88|329.08|332.01|329.21|332.01|329.21|331.74|328.94|0
1654737240000|2022-06-09 01:14:00|331.95|329.15|332.01|329.21|332.01|329.21|331.88|329.08|0
1654737250000|2022-06-09 01:14:10|332.08|329.28|331.81|329.01|332.08|329.28|331.81|329.01|0
1654737260000|2022-06-09 01:14:20|331.61|328.81|331.47|328.67|331.61|328.81|331.47|328.67|0
1654737270000|2022-06-09 01:14:30|331.33|328.53|331.33|328.53|331.47|328.67|331.33|328.53|0
1654737290000|2022-06-09 01:14:50|331.2|328.4|331.2|328.4|331.2|328.4|331.2|328.4|0
1654737300000|2022-06-09 01:15:00|330.92|328.12|330.65|327.85|330.92|328.12|330.65|327.85|0
1654737310000|2022-06-09 01:15:10|330.79|327.99|330.65|327.85|330.92|328.12|330.65|327.85|0
1654737320000|2022-06-09 01:15:20|330.52|327.72|330.45|327.65|330.65|327.85|330.45|327.65|0
1654737330000|2022-06-09 01:15:30|330.52|327.72|330.52|327.72|330.65|327.85|330.52|327.72|0
1654737340000|2022-06-09 01:15:40|330.65|327.85|330.65|327.85|330.79|327.99|330.65|327.85|0
1654737350000|2022-06-09 01:15:50|330.79|327.99|330.79|327.99|330.86|328.06|330.79|327.99|0
1654737360000|2022-06-09 01:16:00|330.65|327.85|330.52|327.72|330.65|327.85|330.38|327.58|0
1654737370000|2022-06-09 01:16:10|330.65|327.85|330.65|327.85|330.65|327.85|330.65|327.85|0
1654737380000|2022-06-09 01:16:20|330.79|327.99|330.72|327.92|330.79|327.99|330.72|327.92|0
1654737390000|2022-06-09 01:16:30|330.79|327.99|330.79|327.99|330.79|327.99|330.65|327.85|0
1654737400000|2022-06-09 01:16:40|330.92|328.12|330.92|328.12|330.92|328.12|330.65|327.85|0
1654737410000|2022-06-09 01:16:50|330.79|327.99|330.79|327.99|330.79|327.99|330.79|327.99|0
1654737420000|2022-06-09 01:17:00|330.86|328.06|330.92|328.12|330.92|328.12|330.86|328.06|0
1654737430000|2022-06-09 01:17:10|330.79|327.99|330.65|327.85|330.79|327.99|330.65|327.85|0
1654737450000|2022-06-09 01:17:30|330.92|328.12|330.92|328.12|330.92|328.12|330.92|328.12|0
1654737460000|2022-06-09 01:17:40|330.79|327.99|330.92|328.12|330.92|328.12|330.79|327.99|0
1654737470000|2022-06-09 01:17:50|331.06|328.26|331.06|328.26|331.2|328.4|330.92|328.12|0
1654737480000|2022-06-09 01:18:00|331.2|328.4|331.19|328.39|331.33|328.53|331.19|328.39|0
1654737490000|2022-06-09 01:18:10|331.27|328.47|331.54|328.74|331.6|328.8|331.27|328.47|0
1654737500000|2022-06-09 01:18:20|331.6|328.8|331.88|329.08|331.95|329.15|331.6|328.8|0
1654737510000|2022-06-09 01:18:30|331.74|328.94|331.74|328.94|331.74|328.94|331.74|328.94|0
1654737520000|2022-06-09 01:18:40|331.6|328.8|331.67|328.87|331.67|328.87|331.6|328.8|0
1654737530000|2022-06-09 01:18:50|331.74|328.94|331.6|328.8|331.74|328.94|331.6|328.8|0
1654737540000|2022-06-09 01:19:00|331.74|328.94|331.6|328.8|331.74|328.94|331.6|328.8|0
1654737550000|2022-06-09 01:19:10|331.33|328.53|331.33|328.53|331.33|328.53|331.33|328.53|0
1654737580000|2022-06-09 01:19:40|331.47|328.67|331.47|328.67|331.47|328.67|331.47|328.67|0
1654737590000|2022-06-09 01:19:50|331.33|328.53|331.33|328.53|331.33|328.53|331.19|328.39|0
1654737610000|2022-06-09 01:20:10|331.19|328.39|331.47|328.67|331.47|328.67|331.06|328.26|0
1654737620000|2022-06-09 01:20:20|331.54|328.74|331.33|328.53|331.54|328.74|331.33|328.53|0
1654737630000|2022-06-09 01:20:30|331.47|328.67|331.47|328.67|331.47|328.67|331.47|328.67|0
1654737650000|2022-06-09 01:20:50|331.33|328.53|331.33|328.53|331.33|328.53|331.33|328.53|0
1654737670000|2022-06-09 01:21:10|331.4|328.6|331.19|328.39|331.4|328.6|331.19|328.39|0
1654737680000|2022-06-09 01:21:20|331.47|328.67|331.47|328.67|331.47|328.67|331.4|328.6|0
1654737690000|2022-06-09 01:21:30|331.33|328.53|331.33|328.53|331.33|328.53|331.19|328.39|0
1654737710000|2022-06-09 01:21:50|331.06|328.26|331.33|328.53|331.33|328.53|331.06|328.26|0
1654737720000|2022-06-09 01:22:00|331.47|328.67|331.47|328.67|331.47|328.67|331.47|328.67|0
1654737730000|2022-06-09 01:22:10|331.4|328.6|331.6|328.8|331.6|328.8|331.4|328.6|0
1654737740000|2022-06-09 01:22:20|331.47|328.67|331.6|328.8|331.6|328.8|331.47|328.67|0
1654737750000|2022-06-09 01:22:30|331.47|328.67|331.47|328.67|331.47|328.67|331.47|328.67|0
1654737760000|2022-06-09 01:22:40|331.4|328.6|331.33|328.53|331.4|328.6|331.33|328.53|0
1654737770000|2022-06-09 01:22:50|331.47|328.67|331.46|328.66|331.47|328.67|331.46|328.66|0
1654737790000|2022-06-09 01:23:10|331.6|328.8|331.6|328.8|331.6|328.8|331.6|328.8|0
1654737800000|2022-06-09 01:23:20|331.74|328.94|331.74|328.94|331.74|328.94|331.74|328.94|0
1654737830000|2022-06-09 01:23:50|331.6|328.8|331.6|328.8|331.67|328.87|331.6|328.8|0
1654737840000|2022-06-09 01:24:00|331.67|328.87|331.54|328.74|331.67|328.87|331.46|328.66|0
1654737850000|2022-06-09 01:24:10|331.6|328.8|331.6|328.8|331.6|328.8|331.46|328.66|0
1654737860000|2022-06-09 01:24:20|331.46|328.66|331.46|328.66|331.46|328.66|331.46|328.66|0
1654737870000|2022-06-09 01:24:30|331.54|328.74|331.6|328.8|331.6|328.8|331.54|328.74|0
1654737880000|2022-06-09 01:24:40|331.74|328.94|331.74|328.94|331.74|328.94|331.6|328.8|0
1654737890000|2022-06-09 01:24:50|331.67|328.87|331.74|328.94|331.74|328.94|331.6|328.8|0
1654737900000|2022-06-09 01:25:00|331.6|328.8|331.6|328.8|331.6|328.8|331.53|328.73|0
1654737910000|2022-06-09 01:25:10|331.74|328.94|331.67|328.87|331.74|328.94|331.6|328.8|0
1654737920000|2022-06-09 01:25:20|331.6|328.8|331.81|329.01|331.81|329.01|331.6|328.8|0
1654737930000|2022-06-09 01:25:30|331.74|328.94|331.74|328.94|331.74|328.94|331.74|328.94|0
1654737940000|2022-06-09 01:25:40|331.81|329.01|331.87|329.07|331.87|329.07|331.81|329.01|0
1654737950000|2022-06-09 01:25:50|331.94|329.14|332.01|329.21|332.01|329.21|331.94|329.14|0
1654737960000|2022-06-09 01:26:00|332.14|329.34|332.28|329.48|332.28|329.48|332.14|329.34|0
1654737970000|2022-06-09 01:26:10|332.42|329.62|332.42|329.62|332.42|329.62|332.42|329.62|0
1654737980000|2022-06-09 01:26:20|332.55|329.75|332.55|329.75|332.55|329.75|332.49|329.69|0
1654738010000|2022-06-09 01:26:50|332.42|329.62|332.42|329.62|332.42|329.62|332.42|329.62|0
1654738020000|2022-06-09 01:27:00|332.55|329.75|332.42|329.62|332.55|329.75|332.42|329.62|0
1654738030000|2022-06-09 01:27:10|332.28|329.48|332.42|329.62|332.42|329.62|332.28|329.48|0
1654738040000|2022-06-09 01:27:20|332.28|329.48|332.21|329.41|332.28|329.48|332.21|329.41|0
1654738050000|2022-06-09 01:27:30|332.42|329.62|332.96|330.16|332.96|330.16|332.28|329.48|0
1654738070000|2022-06-09 01:27:50|333.1|330.3|333.24|330.44|333.24|330.44|333.1|330.3|0
1654738080000|2022-06-09 01:28:00|333.51|330.71|333.51|330.71|333.51|330.71|333.51|330.71|0
1654738100000|2022-06-09 01:28:20|333.44|330.64|333.37|330.57|333.51|330.71|333.37|330.57|0
1654738110000|2022-06-09 01:28:30|333.51|330.71|333.44|330.64|333.51|330.71|333.44|330.64|0
1654738120000|2022-06-09 01:28:40|333.37|330.57|333.37|330.57|333.37|330.57|333.24|330.44|0
1654738130000|2022-06-09 01:28:50|333.24|330.44|333.24|330.44|333.31|330.51|333.17|330.37|0
1654738140000|2022-06-09 01:29:00|333.1|330.3|333.1|330.3|333.1|330.3|333.1|330.3|0
1654738210000|2022-06-09 01:30:10|333.23|330.43|333.1|330.3|333.23|330.43|333.1|330.3|0
1654738220000|2022-06-09 01:30:20|333.23|330.43|333.51|330.71|333.51|330.71|333.23|330.43|0
1654738240000|2022-06-09 01:30:40|333.44|330.64|333.37|330.57|333.51|330.71|333.37|330.57|0
1654738250000|2022-06-09 01:30:50|333.23|330.43|333.1|330.3|333.23|330.43|333.1|330.3|0
1654738260000|2022-06-09 01:31:00|333.17|330.37|333.1|330.3|333.17|330.37|333.1|330.3|0
1654738270000|2022-06-09 01:31:10|333.23|330.43|333.23|330.43|333.23|330.43|333.23|330.43|0
1654738280000|2022-06-09 01:31:20|333.1|330.3|333.1|330.3|333.1|330.3|333.1|330.3|0
1654738290000|2022-06-09 01:31:30|333.23|330.43|333.1|330.3|333.23|330.43|333.1|330.3|0
1654738300000|2022-06-09 01:31:40|333.17|330.37|333.1|330.3|333.17|330.37|333.1|330.3|0
1654738320000|2022-06-09 01:32:00|333.17|330.37|333.17|330.37|333.17|330.37|333.17|330.37|0
1654738330000|2022-06-09 01:32:10|333.1|330.3|333.37|330.57|333.37|330.57|333.1|330.3|0
1654738350000|2022-06-09 01:32:30|333.51|330.71|333.37|330.57|333.51|330.71|333.37|330.57|0
1654738360000|2022-06-09 01:32:40|333.23|330.43|333.23|330.43|333.23|330.43|333.23|330.43|0
1654738370000|2022-06-09 01:32:50|333.37|330.57|333.23|330.43|333.37|330.57|333.23|330.43|0
1654738380000|2022-06-09 01:33:00|333.1|330.3|333.1|330.3|333.1|330.3|333.1|330.3|0
1654738390000|2022-06-09 01:33:10|333.23|330.43|333.1|330.3|333.23|330.43|333.1|330.3|0
1654738430000|2022-06-09 01:33:50|332.96|330.16|332.96|330.16|332.96|330.16|332.96|330.16|0
1654738440000|2022-06-09 01:34:00|333.1|330.3|332.96|330.16|333.1|330.3|332.96|330.16|0
1654738470000|2022-06-09 01:34:30|333.1|330.3|332.82|330.02|333.1|330.3|332.82|330.02|0
1654738480000|2022-06-09 01:34:40|332.69|329.89|331.87|329.07|332.69|329.89|331.87|329.07|0
1654738490000|2022-06-09 01:34:50|331.73|328.93|331.87|329.07|331.87|329.07|331.73|328.93|0
1654738500000|2022-06-09 01:35:00|331.73|328.93|331.73|328.93|331.73|328.93|331.73|328.93|0
1654738510000|2022-06-09 01:35:10|331.6|328.8|331.73|328.93|331.73|328.93|331.6|328.8|0
1654738520000|2022-06-09 01:35:20|331.87|329.07|331.87|329.07|331.87|329.07|331.87|329.07|0
1654738530000|2022-06-09 01:35:30|332|329.2|332.55|329.75|332.55|329.75|332|329.2|0
1654738540000|2022-06-09 01:35:40|332.41|329.61|332.69|329.89|332.82|330.02|332.28|329.48|0
1654738550000|2022-06-09 01:35:50|332.82|330.02|333.23|330.43|333.23|330.43|332.69|329.89|0
1654738560000|2022-06-09 01:36:00|333.37|330.57|332.96|330.16|333.37|330.57|332.96|330.16|0
1654738570000|2022-06-09 01:36:10|332.82|330.02|332.55|329.75|332.82|330.02|332.55|329.75|0
1654738580000|2022-06-09 01:36:20|332.41|329.61|332.41|329.61|332.41|329.61|332.41|329.61|0
1654738590000|2022-06-09 01:36:30|332.48|329.68|332.41|329.61|332.55|329.75|332.41|329.61|0
1654738600000|2022-06-09 01:36:40|332.62|329.82|332.55|329.75|332.62|329.82|332.55|329.75|0
1654738610000|2022-06-09 01:36:50|332.62|329.82|332.69|329.89|332.69|329.89|332.62|329.82|0
1654738620000|2022-06-09 01:37:00|332.76|329.96|332.82|330.02|332.96|330.16|332.76|329.96|0
1654738630000|2022-06-09 01:37:10|332.96|330.16|332.76|329.96|332.96|330.16|332.76|329.96|0
1654738640000|2022-06-09 01:37:20|332.82|330.02|332.96|330.16|332.96|330.16|332.82|330.02|0
1654738650000|2022-06-09 01:37:30|333.09|330.29|333.09|330.29|333.23|330.43|333.09|330.29|0
1654738660000|2022-06-09 01:37:40|333.23|330.43|333.09|330.29|333.23|330.43|333.09|330.29|0
1654738670000|2022-06-09 01:37:50|332.82|330.02|332.55|329.75|332.82|330.02|332.55|329.75|0
1654738680000|2022-06-09 01:38:00|332.68|329.88|332.96|330.16|332.96|330.16|332.55|329.75|0
1654738690000|2022-06-09 01:38:10|332.89|330.09|333.09|330.29|333.09|330.29|332.89|330.09|0
1654738700000|2022-06-09 01:38:20|333.23|330.43|333.37|330.57|333.37|330.57|333.23|330.43|0
1654738720000|2022-06-09 01:38:40|333.5|330.7|334.46|331.66|334.46|331.66|333.5|330.7|0
1654738730000|2022-06-09 01:38:50|334.74|331.94|334.87|332.07|334.87|332.07|334.74|331.94|0
1654738740000|2022-06-09 01:39:00|334.94|332.14|335.01|332.21|335.01|332.21|334.87|332.07|0
1654738750000|2022-06-09 01:39:10|334.87|332.07|334.87|332.07|335.01|332.21|334.87|332.07|0
1654738770000|2022-06-09 01:39:30|334.74|331.94|334.74|331.94|334.74|331.94|334.74|331.94|0
1654738780000|2022-06-09 01:39:40|334.87|332.07|335.28|332.48|335.28|332.48|334.87|332.07|0
1654738790000|2022-06-09 01:39:50|335.42|332.62|335.42|332.62|335.42|332.62|335.42|332.62|0
1654738800000|2022-06-09 01:40:00|335.28|332.48|335.15|332.35|335.28|332.48|335.15|332.35|0
1654738810000|2022-06-09 01:40:10|335.01|332.21|335.28|332.48|335.28|332.48|335.01|332.21|0
1654738820000|2022-06-09 01:40:20|335.15|332.35|335.15|332.35|335.15|332.35|335.01|332.21|0
1654738830000|2022-06-09 01:40:30|335.42|332.62|335.56|332.76|335.56|332.76|335.42|332.62|0
1654738840000|2022-06-09 01:40:40|335.36|332.56|335.15|332.35|335.36|332.56|335.15|332.35|0
1654738850000|2022-06-09 01:40:50|335.22|332.42|335.15|332.35|335.22|332.42|335.15|332.35|0
1654738860000|2022-06-09 01:41:00|335.08|332.28|335.08|332.28|335.08|332.28|335.08|332.28|0
1654738870000|2022-06-09 01:41:10|334.87|332.07|335.01|332.21|335.01|332.21|334.87|332.07|0
1654738880000|2022-06-09 01:41:20|334.87|332.07|334.87|332.07|334.87|332.07|334.87|332.07|0
1654738890000|2022-06-09 01:41:30|334.73|331.93|334.73|331.93|334.73|331.93|334.6|331.8|0
1654738900000|2022-06-09 01:41:40|334.6|331.8|334.73|331.93|334.73|331.93|334.6|331.8|0
1654738910000|2022-06-09 01:41:50|334.6|331.8|334.46|331.66|334.67|331.87|334.46|331.66|0
1654738920000|2022-06-09 01:42:00|334.32|331.52|334.19|331.39|334.32|331.52|334.05|331.25|0
1654738930000|2022-06-09 01:42:10|334.05|331.25|334.12|331.32|334.12|331.32|334.05|331.25|0
1654738940000|2022-06-09 01:42:20|334.19|331.39|334.32|331.52|334.32|331.52|334.19|331.39|0
1654738950000|2022-06-09 01:42:30|334.19|331.39|334.26|331.46|334.26|331.46|334.19|331.39|0
1654738960000|2022-06-09 01:42:40|334.19|331.39|334.32|331.52|334.32|331.52|334.19|331.39|0
1654738970000|2022-06-09 01:42:50|334.46|331.66|334.73|331.93|334.87|332.07|334.46|331.66|0
1654738980000|2022-06-09 01:43:00|334.87|332.07|334.87|332.07|334.87|332.07|334.87|332.07|0
1654738990000|2022-06-09 01:43:10|335.01|332.21|335.15|332.35|335.15|332.35|335.01|332.21|0
1654739000000|2022-06-09 01:43:20|335.08|332.28|334.87|332.07|335.08|332.28|334.87|332.07|0
1654739010000|2022-06-09 01:43:30|335.01|332.21|335.01|332.21|335.01|332.21|335.01|332.21|0
1654739020000|2022-06-09 01:43:40|334.87|332.07|334.73|331.93|334.87|332.07|334.73|331.93|0
1654739030000|2022-06-09 01:43:50|334.6|331.8|334.6|331.8|334.73|331.93|334.6|331.8|0
1654739040000|2022-06-09 01:44:00|334.73|331.93|334.73|331.93|334.73|331.93|334.73|331.93|0
1654739050000|2022-06-09 01:44:10|334.81|332.01|334.6|331.8|334.81|332.01|334.6|331.8|0
1654739060000|2022-06-09 01:44:20|334.46|331.66|334.46|331.66|334.46|331.66|334.46|331.66|0
1654739070000|2022-06-09 01:44:30|334.6|331.8|334.73|331.93|334.73|331.93|334.6|331.8|0
1654739080000|2022-06-09 01:44:40|334.6|331.8|334.6|331.8|334.6|331.8|334.6|331.8|0
1654739090000|2022-06-09 01:44:50|334.73|331.93|334.73|331.93|334.73|331.93|334.6|331.8|0
1654739100000|2022-06-09 01:45:00|335.01|332.21|335.14|332.34|335.14|332.34|335.01|332.21|0
1654739110000|2022-06-09 01:45:10|335.01|332.21|334.8|332|335.01|332.21|334.8|332|0
1654739120000|2022-06-09 01:45:20|334.73|331.93|335.01|332.21|335.01|332.21|334.73|331.93|0
1654739130000|2022-06-09 01:45:30|335.08|332.28|335.28|332.48|335.28|332.48|335.08|332.28|0
1654739140000|2022-06-09 01:45:40|335.22|332.42|335.22|332.42|335.22|332.42|335.22|332.42|0
1654739150000|2022-06-09 01:45:50|335.28|332.48|335.42|332.62|335.42|332.62|335.28|332.48|0
1654739160000|2022-06-09 01:46:00|335.35|332.55|335.14|332.34|335.35|332.55|335.14|332.34|0
1654739170000|2022-06-09 01:46:10|335.01|332.21|335.01|332.21|335.01|332.21|335.01|332.21|0
1654739180000|2022-06-09 01:46:20|335.08|332.28|335.08|332.28|335.08|332.28|335.01|332.21|0
1654739190000|2022-06-09 01:46:30|335.01|332.21|335.01|332.21|335.14|332.34|335.01|332.21|0
1654739200000|2022-06-09 01:46:40|335.14|332.34|335.08|332.28|335.14|332.34|335.08|332.28|0
1654739210000|2022-06-09 01:46:50|335.14|332.34|335.56|332.76|335.56|332.76|335.14|332.34|0
1654739220000|2022-06-09 01:47:00|335.42|332.62|335.42|332.62|335.42|332.62|335.28|332.48|0
1654739230000|2022-06-09 01:47:10|335.49|332.69|335.42|332.62|335.56|332.76|335.42|332.62|0
1654739240000|2022-06-09 01:47:20|335.56|332.76|335.56|332.76|335.56|332.76|335.56|332.76|0
1654739250000|2022-06-09 01:47:30|335.69|332.89|335.97|333.17|335.97|333.17|335.69|332.89|0
1654739260000|2022-06-09 01:47:40|335.69|332.89|335.69|332.89|335.69|332.89|335.63|332.83|0
1654739270000|2022-06-09 01:47:50|335.56|332.76|335.42|332.62|335.56|332.76|335.42|332.62|0
1654739280000|2022-06-09 01:48:00|335.56|332.76|335.42|332.62|335.56|332.76|335.42|332.62|0
1654739300000|2022-06-09 01:48:20|335.28|332.48|335.28|332.48|335.42|332.62|335.28|332.48|0
1654739310000|2022-06-09 01:48:30|335.42|332.62|335.42|332.62|335.42|332.62|335.35|332.55|0
1654739330000|2022-06-09 01:48:50|335.55|332.75|335.55|332.75|335.55|332.75|335.55|332.75|0
1654739340000|2022-06-09 01:49:00|335.69|332.89|335.55|332.75|335.69|332.89|335.55|332.75|0
1654739350000|2022-06-09 01:49:10|335.42|332.62|335.14|332.34|335.42|332.62|335.14|332.34|0
1654739360000|2022-06-09 01:49:20|335.28|332.48|335.21|332.41|335.28|332.48|335.14|332.34|0
1654739370000|2022-06-09 01:49:30|335.28|332.48|335.01|332.21|335.28|332.48|335.01|332.21|0
1654739380000|2022-06-09 01:49:40|335.14|332.34|335.08|332.28|335.14|332.34|335.01|332.21|0
1654739390000|2022-06-09 01:49:50|335.01|332.21|334.94|332.14|335.01|332.21|334.94|332.14|0
1654739400000|2022-06-09 01:50:00|335.01|332.21|334.94|332.14|335.01|332.21|334.87|332.07|0
1654739410000|2022-06-09 01:50:10|334.87|332.07|334.87|332.07|334.87|332.07|334.87|332.07|0
1654739420000|2022-06-09 01:50:20|334.8|332|334.67|331.87|334.8|332|334.67|331.87|0
1654739430000|2022-06-09 01:50:30|334.59|331.79|334.46|331.66|334.59|331.79|334.46|331.66|0
1654739440000|2022-06-09 01:50:40|334.32|331.52|334.39|331.59|334.46|331.66|334.32|331.52|0
1654739450000|2022-06-09 01:50:50|334.46|331.66|334.46|331.66|334.46|331.66|334.32|331.52|0
1654739460000|2022-06-09 01:51:00|334.73|331.93|334.59|331.79|334.73|331.93|334.59|331.79|0
1654739470000|2022-06-09 01:51:10|334.73|331.93|334.87|332.07|334.87|332.07|334.73|331.93|0
1654739480000|2022-06-09 01:51:20|334.73|331.93|334.73|331.93|334.73|331.93|334.73|331.93|0
1654739490000|2022-06-09 01:51:30|334.87|332.07|334.59|331.79|334.87|332.07|334.59|331.79|0
1654739500000|2022-06-09 01:51:40|334.53|331.73|334.59|331.79|334.59|331.79|334.46|331.66|0
1654739510000|2022-06-09 01:51:50|334.46|331.66|334.46|331.66|334.46|331.66|334.46|331.66|0
1654739520000|2022-06-09 01:52:00|334.32|331.52|334.59|331.79|334.59|331.79|334.32|331.52|0
1654739530000|2022-06-09 01:52:10|334.66|331.86|334.73|331.93|334.73|331.93|334.66|331.86|0
1654739540000|2022-06-09 01:52:20|334.87|332.07|334.59|331.79|334.87|332.07|334.59|331.79|0
1654739550000|2022-06-09 01:52:30|334.46|331.66|334.32|331.52|334.46|331.66|334.32|331.52|0
1654739560000|2022-06-09 01:52:40|334.25|331.45|334.32|331.52|334.32|331.52|334.25|331.45|0
1654739570000|2022-06-09 01:52:50|334.46|331.66|334.32|331.52|334.46|331.66|334.32|331.52|0
1654739580000|2022-06-09 01:53:00|334.18|331.38|334.18|331.38|334.25|331.45|334.18|331.38|0
1654739590000|2022-06-09 01:53:10|334.04|331.24|334.32|331.52|334.32|331.52|334.04|331.24|0
1654739600000|2022-06-09 01:53:20|334.25|331.45|334.18|331.38|334.32|331.52|334.18|331.38|0
1654739610000|2022-06-09 01:53:30|334.25|331.45|334.18|331.38|334.25|331.45|334.18|331.38|0
1654739620000|2022-06-09 01:53:40|334.04|331.24|334.04|331.24|334.04|331.24|334.04|331.24|0
1654739630000|2022-06-09 01:53:50|333.91|331.11|333.91|331.11|333.91|331.11|333.84|331.04|0
1654739640000|2022-06-09 01:54:00|333.98|331.18|334.18|331.38|334.18|331.38|333.98|331.18|0
1654739650000|2022-06-09 01:54:10|334.25|331.45|334.25|331.45|334.32|331.52|334.25|331.45|0
1654739660000|2022-06-09 01:54:20|334.18|331.38|334.18|331.38|334.25|331.45|334.18|331.38|0
1654739670000|2022-06-09 01:54:30|334.25|331.45|334.32|331.52|334.32|331.52|334.18|331.38|0
1654739680000|2022-06-09 01:54:40|334.45|331.65|334.32|331.52|334.45|331.65|334.32|331.52|0
1654739690000|2022-06-09 01:54:50|334.45|331.65|334.18|331.38|334.45|331.65|334.18|331.38|0
1654739700000|2022-06-09 01:55:00|334.32|331.52|334.18|331.38|334.32|331.52|334.18|331.38|0
1654739710000|2022-06-09 01:55:10|334.11|331.31|334.04|331.24|334.11|331.31|333.91|331.11|0
1654739720000|2022-06-09 01:55:20|334.18|331.38|334.11|331.31|334.18|331.38|334.04|331.24|0
1654739730000|2022-06-09 01:55:30|334.18|331.38|334.04|331.24|334.18|331.38|334.04|331.24|0
1654739740000|2022-06-09 01:55:40|334.11|331.31|334.04|331.24|334.18|331.38|334.04|331.24|0
1654739750000|2022-06-09 01:55:50|334.18|331.38|334.25|331.45|334.25|331.45|334.18|331.38|0
1654739760000|2022-06-09 01:56:00|334.32|331.52|334.32|331.52|334.32|331.52|334.18|331.38|0
1654739770000|2022-06-09 01:56:10|334.45|331.65|334.45|331.65|334.45|331.65|334.39|331.59|0
1654739780000|2022-06-09 01:56:20|334.32|331.52|334.32|331.52|334.32|331.52|334.25|331.45|0
1654739790000|2022-06-09 01:56:30|334.18|331.38|334.32|331.52|334.32|331.52|334.18|331.38|0
1654739800000|2022-06-09 01:56:40|334.18|331.38|334.25|331.45|334.25|331.45|334.18|331.38|0
1654739810000|2022-06-09 01:56:50|334.32|331.52|334.25|331.45|334.32|331.52|334.25|331.45|0
1654739820000|2022-06-09 01:57:00|334.32|331.52|334.25|331.45|334.32|331.52|334.25|331.45|0
1654739830000|2022-06-09 01:57:10|334.18|331.38|333.91|331.11|334.18|331.38|333.91|331.11|0
1654739840000|2022-06-09 01:57:20|333.84|331.04|333.91|331.11|333.98|331.18|333.84|331.04|0
1654739850000|2022-06-09 01:57:30|334.04|331.24|334.04|331.24|334.04|331.24|333.98|331.18|0
1654739860000|2022-06-09 01:57:40|334.18|331.38|334.18|331.38|334.18|331.38|334.18|331.38|0
1654739870000|2022-06-09 01:57:50|334.04|331.24|334.04|331.24|334.04|331.24|334.04|331.24|0
1654739880000|2022-06-09 01:58:00|334.18|331.38|334.11|331.31|334.18|331.38|333.91|331.11|0
1654739890000|2022-06-09 01:58:10|334.04|331.24|334.11|331.31|334.11|331.31|334.04|331.24|0
1654739900000|2022-06-09 01:58:20|334.18|331.38|334.32|331.52|334.45|331.65|334.18|331.38|0
1654739910000|2022-06-09 01:58:30|334.39|331.59|334.32|331.52|334.39|331.59|334.32|331.52|0
1654739920000|2022-06-09 01:58:40|334.25|331.45|334.32|331.52|334.32|331.52|334.25|331.45|0
1654739940000|2022-06-09 01:59:00|334.45|331.65|334.45|331.65|334.45|331.65|334.32|331.52|0
1654739950000|2022-06-09 01:59:10|334.32|331.52|334.18|331.38|334.32|331.52|334.18|331.38|0
1654739960000|2022-06-09 01:59:20|334.04|331.24|334.04|331.24|334.04|331.24|334.04|331.24|0
1654739970000|2022-06-09 01:59:30|334.18|331.38|334.04|331.24|334.18|331.38|334.04|331.24|0
1654739980000|2022-06-09 01:59:40|334.18|331.38|334.18|331.38|334.18|331.38|334.04|331.24|0
1654740000000|2022-06-09 02:00:00|334.25|331.45|334.11|331.31|334.32|331.52|334.11|331.31|0
1654740010000|2022-06-09 02:00:10|333.98|331.18|334.04|331.24|334.04|331.24|333.98|331.18|0
1654740020000|2022-06-09 02:00:20|334.11|331.31|333.9|331.1|334.11|331.31|333.9|331.1|0
1654740030000|2022-06-09 02:00:30|333.98|331.18|333.98|331.18|333.98|331.18|333.98|331.18|0
1654740040000|2022-06-09 02:00:40|334.04|331.24|334.18|331.38|334.18|331.38|334.04|331.24|0
1654740050000|2022-06-09 02:00:50|334.11|331.31|334.04|331.24|334.11|331.31|333.98|331.18|0
1654740060000|2022-06-09 02:01:00|333.98|331.18|333.9|331.1|333.98|331.18|333.9|331.1|0
1654740070000|2022-06-09 02:01:10|333.77|330.97|333.9|331.1|333.9|331.1|333.77|330.97|0
1654740080000|2022-06-09 02:01:20|334.04|331.24|333.9|331.1|334.04|331.24|333.9|331.1|0
1654740090000|2022-06-09 02:01:30|333.84|331.04|333.77|330.97|333.9|331.1|333.77|330.97|0
1654740100000|2022-06-09 02:01:40|333.9|331.1|334.04|331.24|334.04|331.24|333.9|331.1|0
1654740110000|2022-06-09 02:01:50|334.18|331.38|334.31|331.51|334.31|331.51|334.18|331.38|0
1654740120000|2022-06-09 02:02:00|334.25|331.45|334.18|331.38|334.25|331.45|334.18|331.38|0
1654740130000|2022-06-09 02:02:10|334.04|331.24|334.11|331.31|334.18|331.38|334.04|331.24|0
1654740140000|2022-06-09 02:02:20|334.04|331.24|333.9|331.1|334.04|331.24|333.9|331.1|0
1654740150000|2022-06-09 02:02:30|334.04|331.24|334.04|331.24|334.04|331.24|334.04|331.24|0
1654740160000|2022-06-09 02:02:40|334.18|331.38|334.04|331.24|334.18|331.38|334.04|331.24|0
1654740170000|2022-06-09 02:02:50|333.9|331.1|333.9|331.1|333.9|331.1|333.9|331.1|0
1654740180000|2022-06-09 02:03:00|333.77|330.97|333.77|330.97|333.77|330.97|333.63|330.83|0
1654740190000|2022-06-09 02:03:10|333.84|331.04|333.77|330.97|333.84|331.04|333.77|330.97|0
1654740200000|2022-06-09 02:03:20|333.84|331.04|333.9|331.1|333.9|331.1|333.84|331.04|0
1654740210000|2022-06-09 02:03:30|333.84|331.04|333.9|331.1|333.9|331.1|333.84|331.04|0
1654740220000|2022-06-09 02:03:40|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1654740230000|2022-06-09 02:03:50|333.9|331.1|333.84|331.04|333.9|331.1|333.84|331.04|0
1654740240000|2022-06-09 02:04:00|333.77|330.97|333.77|330.97|333.9|331.1|333.77|330.97|0
1654740250000|2022-06-09 02:04:10|333.9|331.1|333.9|331.1|333.9|331.1|333.84|331.04|0
1654740260000|2022-06-09 02:04:20|334.04|331.24|334.11|331.31|334.11|331.31|334.04|331.24|0
1654740270000|2022-06-09 02:04:30|334.18|331.38|334.04|331.24|334.18|331.38|334.04|331.24|0
1654740280000|2022-06-09 02:04:40|333.9|331.1|334.04|331.24|334.04|331.24|333.9|331.1|0
1654740290000|2022-06-09 02:04:50|333.9|331.1|333.77|330.97|333.9|331.1|333.77|330.97|0
1654740300000|2022-06-09 02:05:00|333.84|331.04|333.63|330.83|333.84|331.04|333.63|330.83|0
1654740310000|2022-06-09 02:05:10|333.77|330.97|333.63|330.83|333.77|330.97|333.63|330.83|0
1654740320000|2022-06-09 02:05:20|333.7|330.9|333.7|330.9|333.7|330.9|333.7|330.9|0
1654740330000|2022-06-09 02:05:30|333.63|330.83|333.35|330.55|333.63|330.83|333.35|330.55|0
1654740340000|2022-06-09 02:05:40|333.49|330.69|333.49|330.69|333.49|330.69|333.49|330.69|0
1654740360000|2022-06-09 02:06:00|333.63|330.83|333.63|330.83|333.63|330.83|333.63|330.83|0
1654740370000|2022-06-09 02:06:10|333.49|330.69|333.63|330.83|333.63|330.83|333.49|330.69|0
1654740380000|2022-06-09 02:06:20|333.49|330.69|333.35|330.55|333.56|330.76|333.35|330.55|0
1654740390000|2022-06-09 02:06:30|333.43|330.63|333.22|330.42|333.43|330.63|333.22|330.42|0
1654740410000|2022-06-09 02:06:50|333.35|330.55|333.22|330.42|333.35|330.55|333.22|330.42|0
1654740420000|2022-06-09 02:07:00|333.08|330.28|332.94|330.14|333.08|330.28|332.94|330.14|0
1654740430000|2022-06-09 02:07:10|333.08|330.28|333.22|330.42|333.22|330.42|333.08|330.28|0
1654740440000|2022-06-09 02:07:20|333.29|330.49|333.22|330.42|333.29|330.49|333.22|330.42|0
1654740450000|2022-06-09 02:07:30|333.08|330.28|333.08|330.28|333.08|330.28|333.08|330.28|0
1654740460000|2022-06-09 02:07:40|333.22|330.42|333.08|330.28|333.22|330.42|333.08|330.28|0
1654740470000|2022-06-09 02:07:50|333.22|330.42|333.08|330.28|333.22|330.42|333.08|330.28|0
1654740480000|2022-06-09 02:08:00|332.94|330.14|332.94|330.14|332.94|330.14|332.94|330.14|0
1654740490000|2022-06-09 02:08:10|333.01|330.21|333.08|330.28|333.08|330.28|333.01|330.21|0
1654740500000|2022-06-09 02:08:20|333.22|330.42|333.22|330.42|333.22|330.42|333.22|330.42|0
1654740510000|2022-06-09 02:08:30|333.08|330.28|332.94|330.14|333.15|330.35|332.94|330.14|0
1654740520000|2022-06-09 02:08:40|332.81|330.01|332.81|330.01|332.88|330.08|332.81|330.01|0
1654740530000|2022-06-09 02:08:50|332.94|330.14|332.94|330.14|332.94|330.14|332.94|330.14|0
1654740540000|2022-06-09 02:09:00|333.08|330.28|333.35|330.55|333.35|330.55|333.08|330.28|0
1654740550000|2022-06-09 02:09:10|333.29|330.49|333.35|330.55|333.35|330.55|333.29|330.49|0
1654740560000|2022-06-09 02:09:20|333.22|330.42|333.22|330.42|333.22|330.42|333.22|330.42|0
1654740580000|2022-06-09 02:09:40|333.08|330.28|332.94|330.14|333.08|330.28|332.94|330.14|0
1654740590000|2022-06-09 02:09:50|332.81|330.01|332.81|330.01|332.94|330.14|332.81|330.01|0
1654740600000|2022-06-09 02:10:00|332.88|330.08|332.67|329.87|332.88|330.08|332.67|329.87|0
1654740610000|2022-06-09 02:10:10|332.4|329.6|332.53|329.73|332.53|329.73|332.4|329.6|0
1654740620000|2022-06-09 02:10:20|332.4|329.6|332.53|329.73|332.53|329.73|332.4|329.6|0
1654740630000|2022-06-09 02:10:30|332.67|329.87|332.53|329.73|332.67|329.87|332.53|329.73|0
1654740640000|2022-06-09 02:10:40|332.81|330.01|332.94|330.14|332.94|330.14|332.81|330.01|0
1654740650000|2022-06-09 02:10:50|333.08|330.28|332.94|330.14|333.08|330.28|332.94|330.14|0
1654740660000|2022-06-09 02:11:00|332.81|330.01|332.81|330.01|332.81|330.01|332.81|330.01|0
1654740670000|2022-06-09 02:11:10|332.88|330.08|332.88|330.08|332.88|330.08|332.81|330.01|0
1654740680000|2022-06-09 02:11:20|332.81|330.01|332.81|330.01|332.94|330.14|332.81|330.01|0
1654740690000|2022-06-09 02:11:30|332.94|330.14|332.94|330.14|332.94|330.14|332.94|330.14|0
1654740700000|2022-06-09 02:11:40|332.88|330.08|332.81|330.01|332.88|330.08|332.81|330.01|0
1654740710000|2022-06-09 02:11:50|332.94|330.14|332.81|330.01|332.94|330.14|332.81|330.01|0
1654740720000|2022-06-09 02:12:00|332.88|330.08|332.81|330.01|332.88|330.08|332.81|330.01|0
1654740730000|2022-06-09 02:12:10|332.94|330.14|332.94|330.14|332.94|330.14|332.94|330.14|0
1654740740000|2022-06-09 02:12:20|333.08|330.28|332.94|330.14|333.08|330.28|332.94|330.14|0
1654740750000|2022-06-09 02:12:30|332.81|330.01|332.94|330.14|332.94|330.14|332.81|330.01|0
1654740760000|2022-06-09 02:12:40|332.81|330.01|332.81|330.01|332.81|330.01|332.81|330.01|0
1654740770000|2022-06-09 02:12:50|332.67|329.87|332.8|330|332.88|330.08|332.67|329.87|0
1654740780000|2022-06-09 02:13:00|332.67|329.87|332.53|329.73|332.67|329.87|332.53|329.73|0
1654740790000|2022-06-09 02:13:10|332.6|329.8|332.53|329.73|332.67|329.87|332.53|329.73|0
1654740800000|2022-06-09 02:13:20|332.4|329.6|332.4|329.6|332.53|329.73|332.4|329.6|0
1654740810000|2022-06-09 02:13:30|332.47|329.67|332.4|329.6|332.47|329.67|332.4|329.6|0
1654740820000|2022-06-09 02:13:40|332.33|329.53|332.26|329.46|332.33|329.53|332.26|329.46|0
1654740830000|2022-06-09 02:13:50|332.4|329.6|332.26|329.46|332.4|329.6|332.26|329.46|0
1654740840000|2022-06-09 02:14:00|332.12|329.32|332.26|329.46|332.26|329.46|332.12|329.32|0
1654740850000|2022-06-09 02:14:10|332.12|329.32|332.19|329.39|332.26|329.46|332.12|329.32|0
1654740860000|2022-06-09 02:14:20|332.12|329.32|332.12|329.32|332.12|329.32|332.06|329.26|0
1654740870000|2022-06-09 02:14:30|332.39|329.59|332.26|329.46|332.39|329.59|332.26|329.46|0
1654740880000|2022-06-09 02:14:40|332.33|329.53|332.39|329.59|332.39|329.59|332.26|329.46|0
1654740900000|2022-06-09 02:15:00|332.26|329.46|332.19|329.39|332.26|329.46|332.19|329.39|0
1654740910000|2022-06-09 02:15:10|332.26|329.46|332.12|329.32|332.26|329.46|332.12|329.32|0
1654740920000|2022-06-09 02:15:20|332.19|329.39|332.26|329.46|332.26|329.46|332.19|329.39|0
1654740930000|2022-06-09 02:15:30|332.39|329.59|332.53|329.73|332.53|329.73|332.39|329.59|0
1654740940000|2022-06-09 02:15:40|332.39|329.59|332.67|329.87|332.67|329.87|332.39|329.59|0
1654740950000|2022-06-09 02:15:50|332.53|329.73|332.67|329.87|332.67|329.87|332.53|329.73|0
1654740960000|2022-06-09 02:16:00|332.53|329.73|332.6|329.8|332.6|329.8|332.53|329.73|0
1654740970000|2022-06-09 02:16:10|332.67|329.87|332.8|330|332.8|330|332.67|329.87|0
1654740980000|2022-06-09 02:16:20|332.94|330.14|333.08|330.28|333.08|330.28|332.94|330.14|0
1654741000000|2022-06-09 02:16:40|333.01|330.21|333.08|330.28|333.08|330.28|332.94|330.14|0
1654741010000|2022-06-09 02:16:50|333.15|330.35|333.15|330.35|333.15|330.35|333.15|330.35|0
1654741020000|2022-06-09 02:17:00|333.08|330.28|333.08|330.28|333.08|330.28|333.08|330.28|0
1654741030000|2022-06-09 02:17:10|333.21|330.41|333.35|330.55|333.35|330.55|333.08|330.28|0
1654741040000|2022-06-09 02:17:20|333.76|330.96|333.76|330.96|333.76|330.96|333.76|330.96|0
1654741070000|2022-06-09 02:17:50|333.62|330.82|333.62|330.82|333.62|330.82|333.62|330.82|0
1654741090000|2022-06-09 02:18:10|333.49|330.69|333.35|330.55|333.49|330.69|333.35|330.55|0
1654741100000|2022-06-09 02:18:20|333.49|330.69|333.49|330.69|333.49|330.69|333.35|330.55|0
1654741110000|2022-06-09 02:18:30|333.35|330.55|333.35|330.55|333.35|330.55|333.35|330.55|0
1654741130000|2022-06-09 02:18:50|333.62|330.82|333.49|330.69|333.62|330.82|333.49|330.69|0
1654741140000|2022-06-09 02:19:00|333.42|330.62|333.49|330.69|333.49|330.69|333.42|330.62|0
1654741150000|2022-06-09 02:19:10|333.35|330.55|333.35|330.55|333.35|330.55|333.35|330.55|0
1654741160000|2022-06-09 02:19:20|333.49|330.69|333.35|330.55|333.49|330.69|333.35|330.55|0
1654741190000|2022-06-09 02:19:50|333.21|330.41|333.35|330.55|333.35|330.55|333.21|330.41|0
1654741200000|2022-06-09 02:20:00|333.28|330.48|333.35|330.55|333.35|330.55|333.28|330.48|0
1654741210000|2022-06-09 02:20:10|333.21|330.41|333.21|330.41|333.21|330.41|333.21|330.41|0
1654741220000|2022-06-09 02:20:20|333.35|330.55|333.35|330.55|333.35|330.55|333.35|330.55|0
1654741230000|2022-06-09 02:20:30|333.48|330.68|333.62|330.82|333.62|330.82|333.48|330.68|0
1654741240000|2022-06-09 02:20:40|333.48|330.68|333.62|330.82|333.62|330.82|333.48|330.68|0
1654741250000|2022-06-09 02:20:50|333.69|330.89|333.62|330.82|333.69|330.89|333.62|330.82|0
1654741260000|2022-06-09 02:21:00|333.76|330.96|333.76|330.96|333.76|330.96|333.76|330.96|0
1654741270000|2022-06-09 02:21:10|333.89|331.09|333.89|331.09|333.97|331.17|333.89|331.09|0
1654741280000|2022-06-09 02:21:20|333.97|331.17|334.03|331.23|334.03|331.23|333.89|331.09|0
1654741290000|2022-06-09 02:21:30|333.97|331.17|334.03|331.23|334.03|331.23|333.97|331.17|0
1654741300000|2022-06-09 02:21:40|333.89|331.09|333.97|331.17|334.03|331.23|333.89|331.09|0
1654741310000|2022-06-09 02:21:50|334.03|331.23|334.03|331.23|334.03|331.23|334.03|331.23|0
1654741320000|2022-06-09 02:22:00|334.1|331.3|334.03|331.23|334.17|331.37|334.03|331.23|0
1654741330000|2022-06-09 02:22:10|333.89|331.09|333.76|330.96|333.97|331.17|333.76|330.96|0
1654741350000|2022-06-09 02:22:30|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1654741360000|2022-06-09 02:22:40|333.62|330.82|333.76|330.96|333.89|331.09|333.62|330.82|0
1654741370000|2022-06-09 02:22:50|333.62|330.82|333.76|330.96|333.76|330.96|333.62|330.82|0
1654741380000|2022-06-09 02:23:00|333.69|330.89|333.76|330.96|333.76|330.96|333.69|330.89|0
1654741390000|2022-06-09 02:23:10|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1654741400000|2022-06-09 02:23:20|333.76|330.96|334.03|331.23|334.03|331.23|333.76|330.96|0
1654741410000|2022-06-09 02:23:30|334.1|331.3|334.17|331.37|334.17|331.37|334.1|331.3|0
1654741420000|2022-06-09 02:23:40|334.24|331.44|333.89|331.09|334.24|331.44|333.89|331.09|0
1654741430000|2022-06-09 02:23:50|333.76|330.96|333.76|330.96|333.76|330.96|333.76|330.96|0
1654741440000|2022-06-09 02:24:00|333.89|331.09|333.89|331.09|333.89|331.09|333.83|331.03|0
1654741450000|2022-06-09 02:24:10|333.76|330.96|333.83|331.03|333.83|331.03|333.76|330.96|0
1654741460000|2022-06-09 02:24:20|333.89|331.09|333.89|331.09|333.89|331.09|333.83|331.03|0
1654741470000|2022-06-09 02:24:30|334.03|331.23|334.17|331.37|334.17|331.37|334.03|331.23|0
1654741490000|2022-06-09 02:24:50|334.3|331.5|334.17|331.37|334.44|331.64|334.17|331.37|0
1654741500000|2022-06-09 02:25:00|334.03|331.23|334.24|331.44|334.24|331.44|334.03|331.23|0
1654741510000|2022-06-09 02:25:10|334.17|331.37|334.17|331.37|334.17|331.37|334.17|331.37|0
1654741530000|2022-06-09 02:25:30|334.3|331.5|334.3|331.5|334.3|331.5|334.3|331.5|0
1654741540000|2022-06-09 02:25:40|334.44|331.64|334.3|331.5|334.44|331.64|334.3|331.5|0
1654741550000|2022-06-09 02:25:50|334.44|331.64|334.58|331.78|334.58|331.78|334.44|331.64|0
1654741560000|2022-06-09 02:26:00|334.44|331.64|334.3|331.5|334.44|331.64|334.3|331.5|0
1654741570000|2022-06-09 02:26:10|334.17|331.37|334.44|331.64|334.44|331.64|334.17|331.37|0
1654741580000|2022-06-09 02:26:20|334.3|331.5|334.3|331.5|334.3|331.5|334.3|331.5|0
1654741590000|2022-06-09 02:26:30|334.17|331.37|334.17|331.37|334.17|331.37|334.17|331.37|0
1654741630000|2022-06-09 02:27:10|334.1|331.3|334.17|331.37|334.17|331.37|334.1|331.3|0
1654741650000|2022-06-09 02:27:30|334.3|331.5|334.3|331.5|334.3|331.5|334.24|331.44|0
1654741660000|2022-06-09 02:27:40|334.24|331.44|334.24|331.44|334.24|331.44|334.24|331.44|0
1654741670000|2022-06-09 02:27:50|334.3|331.5|334.24|331.44|334.3|331.5|334.24|331.44|0
1654741680000|2022-06-09 02:28:00|334.3|331.5|334.3|331.5|334.3|331.5|334.17|331.37|0
1654741710000|2022-06-09 02:28:30|334.37|331.57|334.51|331.71|334.51|331.71|334.37|331.57|0
1654741720000|2022-06-09 02:28:40|334.37|331.57|334.16|331.36|334.37|331.57|334.16|331.36|0
1654741730000|2022-06-09 02:28:50|334.3|331.5|334.16|331.36|334.3|331.5|334.16|331.36|0
1654741750000|2022-06-09 02:29:10|334.03|331.23|334.16|331.36|334.16|331.36|334.03|331.23|0
1654741760000|2022-06-09 02:29:20|334.24|331.44|334.16|331.36|334.24|331.44|334.16|331.36|0
1654741770000|2022-06-09 02:29:30|334.3|331.5|334.16|331.36|334.3|331.5|334.16|331.36|0
1654741780000|2022-06-09 02:29:40|334.3|331.5|334.16|331.36|334.3|331.5|334.16|331.36|0
1654741800000|2022-06-09 02:30:00|334.24|331.44|334.16|331.36|334.3|331.5|334.16|331.36|0
1654741810000|2022-06-09 02:30:10|334.03|331.23|333.75|330.95|334.03|331.23|333.75|330.95|0
1654741820000|2022-06-09 02:30:20|333.62|330.82|333.62|330.82|333.62|330.82|333.62|330.82|0
1654741830000|2022-06-09 02:30:30|333.55|330.75|333.62|330.82|333.62|330.82|333.48|330.68|0
1654741840000|2022-06-09 02:30:40|333.48|330.68|333.62|330.82|333.62|330.82|333.48|330.68|0
1654741860000|2022-06-09 02:31:00|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1654741870000|2022-06-09 02:31:10|333.89|331.09|334.16|331.36|334.16|331.36|333.89|331.09|0
1654741880000|2022-06-09 02:31:20|334.3|331.5|334.37|331.57|334.37|331.57|334.3|331.5|0
1654741890000|2022-06-09 02:31:30|334.44|331.64|334.3|331.5|334.44|331.64|334.3|331.5|0
1654741900000|2022-06-09 02:31:40|334.44|331.64|334.44|331.64|334.44|331.64|334.37|331.57|0
1654741920000|2022-06-09 02:32:00|334.3|331.5|334.3|331.5|334.3|331.5|334.03|331.23|0
1654741930000|2022-06-09 02:32:10|334.16|331.36|334.03|331.23|334.16|331.36|334.03|331.23|0
1654741940000|2022-06-09 02:32:20|334.1|331.3|334.1|331.3|334.1|331.3|334.1|331.3|0
1654741950000|2022-06-09 02:32:30|334.03|331.23|334.16|331.36|334.16|331.36|334.03|331.23|0
1654741960000|2022-06-09 02:32:40|334.1|331.3|334.16|331.36|334.16|331.36|334.1|331.3|0
1654741970000|2022-06-09 02:32:50|334.1|331.3|334.16|331.36|334.16|331.36|334.03|331.23|0
1654741980000|2022-06-09 02:33:00|334.1|331.3|333.96|331.16|334.1|331.3|333.96|331.16|0
1654741990000|2022-06-09 02:33:10|334.16|331.36|334.16|331.36|334.16|331.36|334.16|331.36|0
1654742000000|2022-06-09 02:33:20|334.03|331.23|334.03|331.23|334.03|331.23|334.03|331.23|0
1654742010000|2022-06-09 02:33:30|333.96|331.16|333.89|331.09|334.03|331.23|333.89|331.09|0
1654742030000|2022-06-09 02:33:50|333.75|330.95|333.62|330.82|333.75|330.95|333.62|330.82|0
1654742040000|2022-06-09 02:34:00|333.48|330.68|333.48|330.68|333.48|330.68|333.48|330.68|0
1654742050000|2022-06-09 02:34:10|333.55|330.75|333.61|330.81|333.61|330.81|333.55|330.75|0
1654742060000|2022-06-09 02:34:20|333.48|330.68|333.48|330.68|333.48|330.68|333.48|330.68|0
1654742070000|2022-06-09 02:34:30|333.34|330.54|333.34|330.54|333.41|330.61|333.34|330.54|0
1654742080000|2022-06-09 02:34:40|333.28|330.48|333.34|330.54|333.34|330.54|333.28|330.48|0
1654742090000|2022-06-09 02:34:50|333.2|330.4|333.2|330.4|333.2|330.4|333.2|330.4|0
1654742100000|2022-06-09 02:35:00|333.34|330.54|333.2|330.4|333.34|330.54|333.2|330.4|0
1654742110000|2022-06-09 02:35:10|333.34|330.54|333.2|330.4|333.34|330.54|333.2|330.4|0
1654742120000|2022-06-09 02:35:20|333.34|330.54|333.2|330.4|333.34|330.54|333.2|330.4|0
1654742130000|2022-06-09 02:35:30|333.07|330.27|333.07|330.27|333.07|330.27|333.07|330.27|0
1654742160000|2022-06-09 02:36:00|332.79|329.99|332.66|329.86|332.79|329.99|332.66|329.86|0
1654742170000|2022-06-09 02:36:10|332.79|329.99|332.66|329.86|332.79|329.99|332.66|329.86|0
1654742190000|2022-06-09 02:36:30|332.52|329.72|332.66|329.86|332.66|329.86|332.52|329.72|0
1654742200000|2022-06-09 02:36:40|332.73|329.93|332.73|329.93|332.73|329.93|332.73|329.93|0
1654742210000|2022-06-09 02:36:50|332.66|329.86|332.93|330.13|332.93|330.13|332.66|329.86|0
1654742220000|2022-06-09 02:37:00|332.86|330.06|332.79|329.99|332.86|330.06|332.79|329.99|0
1654742230000|2022-06-09 02:37:10|332.73|329.93|332.73|329.93|332.73|329.93|332.73|329.93|0
1654742240000|2022-06-09 02:37:20|332.79|329.99|332.79|329.99|332.93|330.13|332.79|329.99|0
1654742250000|2022-06-09 02:37:30|332.93|330.13|332.93|330.13|332.93|330.13|332.93|330.13|0
1654742280000|2022-06-09 02:38:00|332.79|329.99|332.86|330.06|332.86|330.06|332.79|329.99|0
1654742290000|2022-06-09 02:38:10|332.79|329.99|332.79|329.99|332.79|329.99|332.79|329.99|0
1654742300000|2022-06-09 02:38:20|332.66|329.86|332.79|329.99|332.79|329.99|332.66|329.86|0
1654742310000|2022-06-09 02:38:30|332.93|330.13|332.86|330.06|332.93|330.13|332.79|329.99|0
1654742320000|2022-06-09 02:38:40|332.79|329.99|332.86|330.06|332.86|330.06|332.79|329.99|0
1654742330000|2022-06-09 02:38:50|332.93|330.13|332.93|330.13|332.93|330.13|332.79|329.99|0
1654742340000|2022-06-09 02:39:00|333.07|330.27|332.93|330.13|333.07|330.27|332.93|330.13|0
1654742360000|2022-06-09 02:39:20|332.86|330.06|332.79|329.99|332.93|330.13|332.79|329.99|0
1654742370000|2022-06-09 02:39:30|332.73|329.93|332.73|329.93|332.73|329.93|332.73|329.93|0
1654742380000|2022-06-09 02:39:40|332.66|329.86|332.66|329.86|332.73|329.93|332.66|329.86|0
1654742390000|2022-06-09 02:39:50|332.52|329.72|332.66|329.86|332.66|329.86|332.52|329.72|0
1654742400000|2022-06-09 02:40:00|332.52|329.72|332.59|329.79|332.59|329.79|332.52|329.72|0
1654742410000|2022-06-09 02:40:10|332.52|329.72|332.59|329.79|332.59|329.79|332.52|329.72|0
1654742420000|2022-06-09 02:40:20|332.52|329.72|332.52|329.72|332.59|329.79|332.52|329.72|0
1654742430000|2022-06-09 02:40:30|332.66|329.86|332.66|329.86|332.66|329.86|332.66|329.86|0
1654742440000|2022-06-09 02:40:40|332.59|329.79|332.59|329.79|332.66|329.86|332.59|329.79|0
1654742450000|2022-06-09 02:40:50|332.66|329.86|332.73|329.93|332.79|329.99|332.66|329.86|0
1654742460000|2022-06-09 02:41:00|332.66|329.86|332.66|329.86|332.66|329.86|332.66|329.86|0
1654742480000|2022-06-09 02:41:20|332.52|329.72|332.52|329.72|332.52|329.72|332.52|329.72|0
1654742500000|2022-06-09 02:41:40|332.66|329.86|332.79|329.99|332.79|329.99|332.66|329.86|0
1654742510000|2022-06-09 02:41:50|332.93|330.13|332.79|329.99|332.93|330.13|332.79|329.99|0
1654742520000|2022-06-09 02:42:00|332.65|329.85|332.65|329.85|332.65|329.85|332.65|329.85|0
1654742530000|2022-06-09 02:42:10|332.79|329.99|332.65|329.85|332.79|329.99|332.65|329.85|0
1654742540000|2022-06-09 02:42:20|332.79|329.99|332.79|329.99|332.79|329.99|332.79|329.99|0
1654742550000|2022-06-09 02:42:30|332.93|330.13|332.65|329.85|332.93|330.13|332.65|329.85|0
1654742560000|2022-06-09 02:42:40|332.73|329.93|332.73|329.93|332.73|329.93|332.73|329.93|0
1654742570000|2022-06-09 02:42:50|332.79|329.99|332.79|329.99|332.79|329.99|332.79|329.99|0
1654742590000|2022-06-09 02:43:10|332.86|330.06|333.06|330.26|333.06|330.26|332.86|330.06|0
1654742600000|2022-06-09 02:43:20|333.2|330.4|333.06|330.26|333.2|330.4|333.06|330.26|0
1654742610000|2022-06-09 02:43:30|333.2|330.4|333.2|330.4|333.2|330.4|333.2|330.4|0
1654742620000|2022-06-09 02:43:40|333.27|330.47|333.2|330.4|333.27|330.47|333.2|330.4|0
1654742630000|2022-06-09 02:43:50|333.13|330.33|333.34|330.54|333.34|330.54|333.13|330.33|0
1654742640000|2022-06-09 02:44:00|333.2|330.4|333.2|330.4|333.2|330.4|333.2|330.4|0
1654742650000|2022-06-09 02:44:10|333.27|330.47|333.2|330.4|333.27|330.47|333.2|330.4|0
1654742660000|2022-06-09 02:44:20|333.34|330.54|333.34|330.54|333.34|330.54|333.34|330.54|0
1654742670000|2022-06-09 02:44:30|333.2|330.4|333.06|330.26|333.2|330.4|333.06|330.26|0
1654742680000|2022-06-09 02:44:40|333.2|330.4|333.06|330.26|333.2|330.4|333.06|330.26|0
1654742700000|2022-06-09 02:45:00|332.93|330.13|333.06|330.26|333.06|330.26|332.93|330.13|0
1654742710000|2022-06-09 02:45:10|332.93|330.13|333.06|330.26|333.06|330.26|332.93|330.13|0
1654742720000|2022-06-09 02:45:20|333|330.2|332.93|330.13|333.06|330.26|332.93|330.13|0
1654742730000|2022-06-09 02:45:30|332.86|330.06|332.93|330.13|333|330.2|332.86|330.06|0
1654742740000|2022-06-09 02:45:40|332.79|329.99|332.79|329.99|332.79|329.99|332.79|329.99|0
1654742760000|2022-06-09 02:46:00|332.65|329.85|332.72|329.92|332.72|329.92|332.59|329.79|0
1654742770000|2022-06-09 02:46:10|332.65|329.85|332.65|329.85|332.65|329.85|332.52|329.72|0
1654742790000|2022-06-09 02:46:30|332.59|329.79|332.52|329.72|332.59|329.79|332.52|329.72|0
1654742810000|2022-06-09 02:46:50|332.38|329.58|332.38|329.58|332.38|329.58|332.38|329.58|0
1654742820000|2022-06-09 02:47:00|332.31|329.51|332.45|329.65|332.45|329.65|332.31|329.51|0
1654742830000|2022-06-09 02:47:10|332.38|329.58|332.31|329.51|332.38|329.58|332.18|329.38|0
1654742840000|2022-06-09 02:47:20|332.24|329.44|332.24|329.44|332.31|329.51|332.24|329.44|0
1654742860000|2022-06-09 02:47:40|332.11|329.31|332.11|329.31|332.11|329.31|332.11|329.31|0
1654742870000|2022-06-09 02:47:50|331.83|329.03|331.97|329.17|331.97|329.17|331.83|329.03|0
1654742880000|2022-06-09 02:48:00|331.83|329.03|331.97|329.17|331.97|329.17|331.83|329.03|0
1654742890000|2022-06-09 02:48:10|331.83|329.03|331.83|329.03|331.97|329.17|331.83|329.03|0
1654742910000|2022-06-09 02:48:30|331.7|328.9|331.7|328.9|331.7|328.9|331.7|328.9|0
1654742950000|2022-06-09 02:49:10|331.83|329.03|331.83|329.03|331.83|329.03|331.83|329.03|0
1654742960000|2022-06-09 02:49:20|331.97|329.17|331.97|329.17|332.11|329.31|331.97|329.17|0
1654742980000|2022-06-09 02:49:40|331.83|329.03|331.9|329.1|331.9|329.1|331.83|329.03|0
1654742990000|2022-06-09 02:49:50|331.97|329.17|331.83|329.03|331.97|329.17|331.83|329.03|0
1654743000000|2022-06-09 02:50:00|331.97|329.17|331.97|329.17|331.97|329.17|331.97|329.17|0
1654743010000|2022-06-09 02:50:10|331.83|329.03|331.9|329.1|331.97|329.17|331.83|329.03|0
1654743020000|2022-06-09 02:50:20|331.83|329.03|331.97|329.17|331.97|329.17|331.83|329.03|0
1654743030000|2022-06-09 02:50:30|332.11|329.31|332.11|329.31|332.11|329.31|332.11|329.31|0
1654743050000|2022-06-09 02:50:50|332.1|329.3|332.24|329.44|332.24|329.44|332.1|329.3|0
1654743060000|2022-06-09 02:51:00|332.31|329.51|332.24|329.44|332.31|329.51|332.24|329.44|0
1654743070000|2022-06-09 02:51:10|332.31|329.51|332.31|329.51|332.31|329.51|332.31|329.51|0
1654743080000|2022-06-09 02:51:20|332.38|329.58|332.18|329.38|332.38|329.58|332.18|329.38|0
1654743090000|2022-06-09 02:51:30|332.24|329.44|332.31|329.51|332.38|329.58|332.24|329.44|0
1654743100000|2022-06-09 02:51:40|332.38|329.58|332.38|329.58|332.38|329.58|332.38|329.58|0
1654743110000|2022-06-09 02:51:50|332.51|329.71|332.65|329.85|332.65|329.85|332.51|329.71|0
1654743120000|2022-06-09 02:52:00|332.79|329.99|332.72|329.92|332.79|329.99|332.72|329.92|0
1654743130000|2022-06-09 02:52:10|332.79|329.99|332.65|329.85|332.79|329.99|332.65|329.85|0
1654743160000|2022-06-09 02:52:40|332.31|329.51|332.24|329.44|332.31|329.51|332.24|329.44|0
1654743170000|2022-06-09 02:52:50|332.31|329.51|331.97|329.17|332.31|329.51|331.97|329.17|0
1654743180000|2022-06-09 02:53:00|332.1|329.3|332.24|329.44|332.24|329.44|332.1|329.3|0
1654743190000|2022-06-09 02:53:10|332.38|329.58|332.38|329.58|332.38|329.58|332.38|329.58|0
1654743200000|2022-06-09 02:53:20|332.45|329.65|332.38|329.58|332.45|329.65|332.31|329.51|0
1654743210000|2022-06-09 02:53:30|332.31|329.51|332.38|329.58|332.38|329.58|332.31|329.51|0
1654743220000|2022-06-09 02:53:40|332.24|329.44|332.24|329.44|332.24|329.44|332.24|329.44|0
1654743230000|2022-06-09 02:53:50|332.31|329.51|332.24|329.44|332.31|329.51|332.24|329.44|0
1654743240000|2022-06-09 02:54:00|332.31|329.51|332.1|329.3|332.31|329.51|332.1|329.3|0
1654743250000|2022-06-09 02:54:10|332.17|329.37|332.17|329.37|332.24|329.44|332.17|329.37|0
1654743260000|2022-06-09 02:54:20|332.24|329.44|332.24|329.44|332.24|329.44|332.24|329.44|0
1654743270000|2022-06-09 02:54:30|332.1|329.3|331.97|329.17|332.1|329.3|331.97|329.17|0
1654743280000|2022-06-09 02:54:40|331.83|329.03|331.83|329.03|331.83|329.03|331.83|329.03|0
1654743300000|2022-06-09 02:55:00|331.69|328.89|331.69|328.89|331.83|329.03|331.69|328.89|0
1654743310000|2022-06-09 02:55:10|331.76|328.96|331.83|329.03|331.83|329.03|331.69|328.89|0
1654743320000|2022-06-09 02:55:20|331.69|328.89|331.97|329.17|331.97|329.17|331.69|328.89|0
1654743330000|2022-06-09 02:55:30|331.83|329.03|331.9|329.1|331.9|329.1|331.83|329.03|0
1654743340000|2022-06-09 02:55:40|331.83|329.03|331.97|329.17|331.97|329.17|331.83|329.03|0
1654743350000|2022-06-09 02:55:50|332.1|329.3|332.1|329.3|332.17|329.37|332.1|329.3|0
1654743360000|2022-06-09 02:56:00|332.17|329.37|332.31|329.51|332.31|329.51|332.17|329.37|0
1654743370000|2022-06-09 02:56:10|332.38|329.58|332.45|329.65|332.45|329.65|332.38|329.58|0
1654743380000|2022-06-09 02:56:20|332.38|329.58|332.51|329.71|332.51|329.71|332.38|329.58|0
1654743390000|2022-06-09 02:56:30|332.45|329.65|332.45|329.65|332.51|329.71|332.45|329.65|0
1654743400000|2022-06-09 02:56:40|332.51|329.71|332.51|329.71|332.51|329.71|332.51|329.71|0
1654743410000|2022-06-09 02:56:50|332.65|329.85|332.58|329.78|332.65|329.85|332.58|329.78|0
1654743420000|2022-06-09 02:57:00|332.51|329.71|332.31|329.51|332.51|329.71|332.31|329.51|0
1654743430000|2022-06-09 02:57:10|332.17|329.37|332.24|329.44|332.37|329.57|332.17|329.37|0
1654743440000|2022-06-09 02:57:20|332.31|329.51|332.24|329.44|332.31|329.51|332.24|329.44|0
1654743460000|2022-06-09 02:57:40|332.31|329.51|332.17|329.37|332.31|329.51|332.17|329.37|0
1654743470000|2022-06-09 02:57:50|332.1|329.3|332.1|329.3|332.1|329.3|332.1|329.3|0
1654743480000|2022-06-09 02:58:00|331.97|329.17|331.97|329.17|331.97|329.17|331.97|329.17|0
1654743490000|2022-06-09 02:58:10|332.04|329.24|332.04|329.24|332.1|329.3|332.04|329.24|0
1654743500000|2022-06-09 02:58:20|331.97|329.17|332.04|329.24|332.04|329.24|331.97|329.17|0
1654743510000|2022-06-09 02:58:30|332.1|329.3|332.04|329.24|332.1|329.3|332.04|329.24|0
1654743520000|2022-06-09 02:58:40|332.1|329.3|332.04|329.24|332.1|329.3|332.04|329.24|0
1654743530000|2022-06-09 02:58:50|332.1|329.3|332.04|329.24|332.1|329.3|332.04|329.24|0
1654743540000|2022-06-09 02:59:00|332.1|329.3|332.1|329.3|332.1|329.3|332.1|329.3|0
1654743550000|2022-06-09 02:59:10|331.96|329.16|331.96|329.16|331.96|329.16|331.96|329.16|0
1654743570000|2022-06-09 02:59:30|332.04|329.24|332.1|329.3|332.1|329.3|332.04|329.24|0
1654743600000|2022-06-09 03:00:00|332.04|329.24|331.83|329.03|332.04|329.24|331.83|329.03|0
1654743620000|2022-06-09 03:00:20|331.9|329.1|332.17|329.37|332.17|329.37|331.9|329.1|0
1654743630000|2022-06-09 03:00:30|332.24|329.44|332.24|329.44|332.24|329.44|332.24|329.44|0
1654743640000|2022-06-09 03:00:40|332.37|329.57|332.37|329.57|332.37|329.57|332.37|329.57|0
1654743650000|2022-06-09 03:00:50|332.24|329.44|332.24|329.44|332.24|329.44|332.24|329.44|0
1654743660000|2022-06-09 03:01:00|332.17|329.37|332.03|329.23|332.17|329.37|332.03|329.23|0
1654743670000|2022-06-09 03:01:10|332.1|329.3|332.1|329.3|332.1|329.3|332.1|329.3|0
1654743680000|2022-06-09 03:01:20|332.03|329.23|332.1|329.3|332.1|329.3|332.03|329.23|0
1654743690000|2022-06-09 03:01:30|332.03|329.23|331.96|329.16|332.1|329.3|331.96|329.16|0
1654743700000|2022-06-09 03:01:40|332.1|329.3|332.1|329.3|332.1|329.3|332.1|329.3|0
1654743710000|2022-06-09 03:01:50|332.03|329.23|331.96|329.16|332.03|329.23|331.83|329.03|0
1654743720000|2022-06-09 03:02:00|331.9|329.1|331.69|328.89|331.9|329.1|331.69|328.89|0
1654743730000|2022-06-09 03:02:10|331.83|329.03|331.83|329.03|331.83|329.03|331.83|329.03|0
1654743760000|2022-06-09 03:02:40|331.55|328.75|331.55|328.75|331.55|328.75|331.55|328.75|0
1654743770000|2022-06-09 03:02:50|331.42|328.62|331.55|328.75|331.55|328.75|331.42|328.62|0
1654743780000|2022-06-09 03:03:00|331.42|328.62|331.55|328.75|331.55|328.75|331.42|328.62|0
1654743800000|2022-06-09 03:03:20|331.42|328.62|331.42|328.62|331.42|328.62|331.42|328.62|0
1654743810000|2022-06-09 03:03:30|331.49|328.69|331.49|328.69|331.49|328.69|331.42|328.62|0
1654743820000|2022-06-09 03:03:40|331.42|328.62|331.42|328.62|331.42|328.62|331.42|328.62|0
1654743830000|2022-06-09 03:03:50|331.35|328.55|331.28|328.48|331.35|328.55|331.28|328.48|0
1654743840000|2022-06-09 03:04:00|331.01|328.21|331.28|328.48|331.28|328.48|331.01|328.21|0
1654743850000|2022-06-09 03:04:10|331.22|328.42|331.22|328.42|331.22|328.42|331.22|328.42|0
1654743860000|2022-06-09 03:04:20|331.15|328.35|331.28|328.48|331.28|328.48|331.15|328.35|0
1654743890000|2022-06-09 03:04:50|331.42|328.62|331.42|328.62|331.42|328.62|331.42|328.62|0
1654743900000|2022-06-09 03:05:00|331.55|328.75|331.69|328.89|331.69|328.89|331.55|328.75|0
1654743920000|2022-06-09 03:05:20|331.76|328.96|331.69|328.89|331.76|328.96|331.69|328.89|0
1654743930000|2022-06-09 03:05:30|331.62|328.82|331.69|328.89|331.69|328.89|331.62|328.82|0
1654743940000|2022-06-09 03:05:40|331.55|328.75|331.55|328.75|331.55|328.75|331.55|328.75|0
1654743960000|2022-06-09 03:06:00|331.62|328.82|331.69|328.89|331.69|328.89|331.62|328.82|0
1654743980000|2022-06-09 03:06:20|331.76|328.96|331.69|328.89|331.76|328.96|331.69|328.89|0
1654743990000|2022-06-09 03:06:30|331.9|329.1|331.9|329.1|331.9|329.1|331.9|329.1|0
1654744000000|2022-06-09 03:06:40|331.96|329.16|332.1|329.3|332.1|329.3|331.96|329.16|0
1654744010000|2022-06-09 03:06:50|331.96|329.16|332.1|329.3|332.1|329.3|331.96|329.16|0
1654744020000|2022-06-09 03:07:00|332.17|329.37|332.17|329.37|332.17|329.37|332.17|329.37|0
1654744030000|2022-06-09 03:07:10|332.1|329.3|331.96|329.16|332.1|329.3|331.96|329.16|0
1654744040000|2022-06-09 03:07:20|331.82|329.02|331.82|329.02|331.82|329.02|331.82|329.02|0
1654744050000|2022-06-09 03:07:30|331.96|329.16|331.9|329.1|331.96|329.16|331.9|329.1|0
1654744060000|2022-06-09 03:07:40|331.96|329.16|331.82|329.02|331.96|329.16|331.82|329.02|0
1654744070000|2022-06-09 03:07:50|331.9|329.1|331.82|329.02|331.9|329.1|331.82|329.02|0
1654744080000|2022-06-09 03:08:00|331.9|329.1|331.82|329.02|331.9|329.1|331.82|329.02|0
1654744100000|2022-06-09 03:08:20|331.69|328.89|331.82|329.02|331.82|329.02|331.69|328.89|0
1654744110000|2022-06-09 03:08:30|331.96|329.16|331.96|329.16|331.96|329.16|331.96|329.16|0
1654744140000|2022-06-09 03:09:00|331.89|329.09|331.82|329.02|331.89|329.09|331.82|329.02|0
1654744150000|2022-06-09 03:09:10|331.96|329.16|331.82|329.02|331.96|329.16|331.82|329.02|0
1654744160000|2022-06-09 03:09:20|331.89|329.09|331.96|329.16|331.96|329.16|331.89|329.09|0
1654744190000|2022-06-09 03:09:50|332.03|329.23|332.1|329.3|332.1|329.3|332.03|329.23|0
1654744200000|2022-06-09 03:10:00|332.23|329.43|332.3|329.5|332.3|329.5|332.23|329.43|0
1654744210000|2022-06-09 03:10:10|332.23|329.43|332.3|329.5|332.3|329.5|332.23|329.43|0
1654744220000|2022-06-09 03:10:20|332.23|329.43|332.37|329.57|332.37|329.57|332.23|329.43|0
1654744230000|2022-06-09 03:10:30|332.23|329.43|332.37|329.57|332.37|329.57|332.23|329.43|0
1654744240000|2022-06-09 03:10:40|332.23|329.43|332.23|329.43|332.23|329.43|332.23|329.43|0
1654744250000|2022-06-09 03:10:50|332.3|329.5|332.23|329.43|332.3|329.5|332.23|329.43|0
1654744260000|2022-06-09 03:11:00|332.3|329.5|332.23|329.43|332.3|329.5|332.23|329.43|0
1654744270000|2022-06-09 03:11:10|332.1|329.3|332.1|329.3|332.17|329.37|332.1|329.3|0
1654744280000|2022-06-09 03:11:20|332.17|329.37|332.17|329.37|332.17|329.37|332.17|329.37|0
1654744290000|2022-06-09 03:11:30|332.23|329.43|332.23|329.43|332.23|329.43|332.23|329.43|0
1654744300000|2022-06-09 03:11:40|332.17|329.37|332.17|329.37|332.17|329.37|332.17|329.37|0
1654744310000|2022-06-09 03:11:50|332.23|329.43|332.23|329.43|332.23|329.43|332.23|329.43|0
1654744320000|2022-06-09 03:12:00|332.3|329.5|332.23|329.43|332.3|329.5|332.23|329.43|0
1654744410000|2022-06-09 03:13:30|332.09|329.29|332.09|329.29|332.09|329.29|332.09|329.29|0
1654744480000|2022-06-09 03:14:40|332.23|329.43|332.23|329.43|332.23|329.43|332.23|329.43|0
1654744490000|2022-06-09 03:14:50|332.37|329.57|332.37|329.57|332.37|329.57|332.37|329.57|0
1654744500000|2022-06-09 03:15:00|332.23|329.43|332.3|329.5|332.3|329.5|332.23|329.43|0
1654744510000|2022-06-09 03:15:10|332.23|329.43|332.23|329.43|332.23|329.43|332.16|329.36|0
1654744520000|2022-06-09 03:15:20|332.3|329.5|332.3|329.5|332.3|329.5|332.3|329.5|0
1654744530000|2022-06-09 03:15:30|332.23|329.43|332.3|329.5|332.37|329.57|332.23|329.43|0
1654744540000|2022-06-09 03:15:40|332.37|329.57|332.64|329.84|332.64|329.84|332.37|329.57|0
1654744550000|2022-06-09 03:15:50|332.5|329.7|332.5|329.7|332.64|329.84|332.5|329.7|0
1654744560000|2022-06-09 03:16:00|332.64|329.84|332.64|329.84|332.64|329.84|332.64|329.84|0
1654744570000|2022-06-09 03:16:10|332.78|329.98|332.78|329.98|332.78|329.98|332.78|329.98|0
1654744580000|2022-06-09 03:16:20|332.71|329.91|333.05|330.25|333.05|330.25|332.64|329.84|0
1654744590000|2022-06-09 03:16:30|332.91|330.11|332.91|330.11|332.91|330.11|332.91|330.11|0
1654744600000|2022-06-09 03:16:40|333.05|330.25|332.91|330.11|333.05|330.25|332.91|330.11|0
1654744620000|2022-06-09 03:17:00|332.77|329.97|332.64|329.84|332.77|329.97|332.64|329.84|0
1654744630000|2022-06-09 03:17:10|332.57|329.77|332.5|329.7|332.57|329.77|332.37|329.57|0
1654744740000|2022-06-09 03:19:00|332.36|329.56|332.09|329.29|332.36|329.56|332.09|329.29|0
1654744750000|2022-06-09 03:19:10|332.16|329.36|332.09|329.29|332.16|329.36|332.09|329.29|0
1654744770000|2022-06-09 03:19:30|331.96|329.16|331.82|329.02|331.96|329.16|331.82|329.02|0
1654744780000|2022-06-09 03:19:40|331.75|328.95|331.82|329.02|331.82|329.02|331.75|328.95|0
1654744790000|2022-06-09 03:19:50|331.96|329.16|331.82|329.02|331.96|329.16|331.82|329.02|0
1654744800000|2022-06-09 03:20:00|331.68|328.88|331.68|328.88|331.68|328.88|331.68|328.88|0
1654744810000|2022-06-09 03:20:10|331.55|328.75|331.41|328.61|331.55|328.75|331.41|328.61|0
1654744830000|2022-06-09 03:20:30|331.55|328.75|331.55|328.75|331.55|328.75|331.55|328.75|0
1654744850000|2022-06-09 03:20:50|331.68|328.88|331.68|328.88|331.68|328.88|331.68|328.88|0
1654744860000|2022-06-09 03:21:00|331.82|329.02|331.95|329.15|331.95|329.15|331.82|329.02|0
1654744880000|2022-06-09 03:21:20|332.09|329.29|332.09|329.29|332.09|329.29|332.09|329.29|0
1654744900000|2022-06-09 03:21:40|331.95|329.15|331.82|329.02|331.95|329.15|331.82|329.02|0
1654744910000|2022-06-09 03:21:50|331.95|329.15|331.95|329.15|331.95|329.15|331.95|329.15|0
1654744920000|2022-06-09 03:22:00|332.09|329.29|332.02|329.22|332.09|329.29|332.02|329.22|0
1654744930000|2022-06-09 03:22:10|332.09|329.29|332.09|329.29|332.16|329.36|332.09|329.29|0
1654744940000|2022-06-09 03:22:20|332.02|329.22|332.09|329.29|332.09|329.29|332.02|329.22|0
1654744950000|2022-06-09 03:22:30|332.23|329.43|332.23|329.43|332.23|329.43|332.23|329.43|0
1654744960000|2022-06-09 03:22:40|332.3|329.5|332.23|329.43|332.3|329.5|332.23|329.43|0
1654744970000|2022-06-09 03:22:50|332.09|329.29|332.09|329.29|332.09|329.29|332.09|329.29|0
1654744980000|2022-06-09 03:23:00|331.95|329.15|331.95|329.15|332.09|329.29|331.95|329.15|0
1654744990000|2022-06-09 03:23:10|332.09|329.29|332.09|329.29|332.09|329.29|332.09|329.29|0
1654745000000|2022-06-09 03:23:20|331.89|329.09|331.89|329.09|331.89|329.09|331.89|329.09|0
1654745010000|2022-06-09 03:23:30|331.82|329.02|331.82|329.02|331.82|329.02|331.82|329.02|0
1654745030000|2022-06-09 03:23:50|331.95|329.15|331.89|329.09|331.95|329.15|331.82|329.02|0
1654745040000|2022-06-09 03:24:00|331.82|329.02|331.82|329.02|331.82|329.02|331.82|329.02|0
1654745060000|2022-06-09 03:24:20|331.95|329.15|331.95|329.15|331.95|329.15|331.95|329.15|0
1654745070000|2022-06-09 03:24:30|331.82|329.02|331.82|329.02|331.82|329.02|331.82|329.02|0
1654745080000|2022-06-09 03:24:40|331.68|328.88|331.68|328.88|331.68|328.88|331.68|328.88|0
1654745090000|2022-06-09 03:24:50|331.82|329.02|331.82|329.02|331.82|329.02|331.82|329.02|0
1654745100000|2022-06-09 03:25:00|331.95|329.15|331.82|329.02|331.95|329.15|331.82|329.02|0
1654745110000|2022-06-09 03:25:10|331.75|328.95|331.75|328.95|331.75|328.95|331.75|328.95|0
1654745120000|2022-06-09 03:25:20|331.68|328.88|331.68|328.88|331.68|328.88|331.68|328.88|0
1654745130000|2022-06-09 03:25:30|331.54|328.74|331.68|328.88|331.68|328.88|331.54|328.74|0
1654745140000|2022-06-09 03:25:40|331.61|328.81|331.61|328.81|331.68|328.88|331.61|328.81|0
1654745150000|2022-06-09 03:25:50|331.54|328.74|331.54|328.74|331.54|328.74|331.54|328.74|0
1654745170000|2022-06-09 03:26:10|331.41|328.61|331.41|328.61|331.41|328.61|331.41|328.61|0
1654745180000|2022-06-09 03:26:20|331.54|328.74|331.54|328.74|331.68|328.88|331.54|328.74|0
1654745190000|2022-06-09 03:26:30|331.48|328.68|331.41|328.61|331.48|328.68|331.41|328.61|0
1654745200000|2022-06-09 03:26:40|331.34|328.54|331.27|328.47|331.34|328.54|331.27|328.47|0
1654745210000|2022-06-09 03:26:50|331.41|328.61|331.41|328.61|331.41|328.61|331.41|328.61|0
1654745220000|2022-06-09 03:27:00|331.27|328.47|331.41|328.61|331.41|328.61|331.27|328.47|0
1654745230000|2022-06-09 03:27:10|331.54|328.74|331.54|328.74|331.68|328.88|331.54|328.74|0
1654745240000|2022-06-09 03:27:20|331.68|328.88|331.68|328.88|331.68|328.88|331.68|328.88|0
1654745250000|2022-06-09 03:27:30|331.54|328.74|331.54|328.74|331.54|328.74|331.54|328.74|0
1654745270000|2022-06-09 03:27:50|331.48|328.68|331.41|328.61|331.48|328.68|331.41|328.61|0
1654745280000|2022-06-09 03:28:00|331.48|328.68|331.54|328.74|331.54|328.74|331.48|328.68|0
1654745290000|2022-06-09 03:28:10|331.48|328.68|331.48|328.68|331.48|328.68|331.48|328.68|0
1654745300000|2022-06-09 03:28:20|331.54|328.74|331.54|328.74|331.54|328.74|331.54|328.74|0
1654745320000|2022-06-09 03:28:40|331.48|328.68|331.41|328.61|331.48|328.68|331.41|328.61|0
1654745330000|2022-06-09 03:28:50|331.48|328.68|331.54|328.74|331.54|328.74|331.48|328.68|0
1654745350000|2022-06-09 03:29:10|331.48|328.68|331.41|328.61|331.48|328.68|331.41|328.61|0
1654745360000|2022-06-09 03:29:20|331.34|328.54|331.34|328.54|331.34|328.54|331.34|328.54|0
1654745370000|2022-06-09 03:29:30|331.41|328.61|331.41|328.61|331.41|328.61|331.41|328.61|0
1654745400000|2022-06-09 03:30:00|331.48|328.68|331.54|328.74|331.54|328.74|331.48|328.68|0
1654745410000|2022-06-09 03:30:10|331.41|328.61|331.41|328.61|331.41|328.61|331.41|328.61|0
1654745420000|2022-06-09 03:30:20|331.48|328.68|331.48|328.68|331.48|328.68|331.48|328.68|0
1654745430000|2022-06-09 03:30:30|331.41|328.61|331.41|328.61|331.54|328.74|331.41|328.61|0
1654745440000|2022-06-09 03:30:40|331.54|328.74|331.54|328.74|331.54|328.74|331.54|328.74|0
1654745450000|2022-06-09 03:30:50|331.41|328.61|331.54|328.74|331.54|328.74|331.41|328.61|0
1654745460000|2022-06-09 03:31:00|331.4|328.6|331.48|328.68|331.48|328.68|331.4|328.6|0
1654745470000|2022-06-09 03:31:10|331.54|328.74|331.54|328.74|331.54|328.74|331.54|328.74|0
1654745480000|2022-06-09 03:31:20|331.4|328.6|331.54|328.74|331.54|328.74|331.4|328.6|0
1654745500000|2022-06-09 03:31:40|331.68|328.88|331.54|328.74|331.68|328.88|331.54|328.74|0
1654745520000|2022-06-09 03:32:00|331.4|328.6|331.4|328.6|331.4|328.6|331.4|328.6|0
1654745530000|2022-06-09 03:32:10|331.54|328.74|331.48|328.68|331.54|328.74|331.48|328.68|0
1654745540000|2022-06-09 03:32:20|331.54|328.74|331.68|328.88|331.68|328.88|331.54|328.74|0
1654745550000|2022-06-09 03:32:30|331.61|328.81|331.4|328.6|331.61|328.81|331.4|328.6|0
1654745560000|2022-06-09 03:32:40|331.54|328.74|331.4|328.6|331.54|328.74|331.4|328.6|0
1654745580000|2022-06-09 03:33:00|331.27|328.47|331.34|328.54|331.34|328.54|331.27|328.47|0
1654745590000|2022-06-09 03:33:10|331.54|328.74|331.54|328.74|331.54|328.74|331.54|328.74|0
1654745600000|2022-06-09 03:33:20|331.68|328.88|331.68|328.88|331.68|328.88|331.68|328.88|0
1654745620000|2022-06-09 03:33:40|331.75|328.95|331.75|328.95|331.75|328.95|331.75|328.95|0
1654745630000|2022-06-09 03:33:50|331.81|329.01|331.81|329.01|331.81|329.01|331.81|329.01|0
1654745670000|2022-06-09 03:34:30|331.95|329.15|331.95|329.15|331.95|329.15|331.95|329.15|0
1654745680000|2022-06-09 03:34:40|331.81|329.01|331.88|329.08|331.88|329.08|331.81|329.01|0
1654745690000|2022-06-09 03:34:50|331.95|329.15|331.95|329.15|331.95|329.15|331.95|329.15|0
1654745720000|2022-06-09 03:35:20|331.88|329.08|331.88|329.08|331.88|329.08|331.88|329.08|0
1654745730000|2022-06-09 03:35:30|331.95|329.15|331.95|329.15|331.95|329.15|331.95|329.15|0
1654745740000|2022-06-09 03:35:40|331.81|329.01|331.95|329.15|331.95|329.15|331.81|329.01|0
1654745750000|2022-06-09 03:35:50|331.88|329.08|331.95|329.15|331.95|329.15|331.88|329.08|0
1654745760000|2022-06-09 03:36:00|331.81|329.01|331.75|328.95|331.81|329.01|331.67|328.87|0
1654745770000|2022-06-09 03:36:10|331.81|329.01|331.81|329.01|331.81|329.01|331.75|328.95|0
1654745800000|2022-06-09 03:36:40|331.67|328.87|331.67|328.87|331.67|328.87|331.67|328.87|0
1654745820000|2022-06-09 03:37:00|331.81|329.01|331.81|329.01|331.81|329.01|331.81|329.01|0
1654745830000|2022-06-09 03:37:10|331.67|328.87|331.67|328.87|331.67|328.87|331.67|328.87|0
1654745880000|2022-06-09 03:38:00|331.81|329.01|331.81|329.01|331.81|329.01|331.81|329.01|0
1654745890000|2022-06-09 03:38:10|331.95|329.15|331.95|329.15|331.95|329.15|331.95|329.15|0
1654745910000|2022-06-09 03:38:30|331.81|329.01|331.81|329.01|331.81|329.01|331.81|329.01|0
1654745980000|2022-06-09 03:39:40|331.95|329.15|331.95|329.15|331.95|329.15|331.95|329.15|0
1654746020000|2022-06-09 03:40:20|331.81|329.01|331.81|329.01|331.81|329.01|331.81|329.01|0
1654746040000|2022-06-09 03:40:40|331.95|329.15|331.95|329.15|331.95|329.15|331.95|329.15|0
1654746060000|2022-06-09 03:41:00|332.35|329.55|332.22|329.42|332.35|329.55|332.22|329.42|0
1654746070000|2022-06-09 03:41:10|332.15|329.35|332.08|329.28|332.15|329.35|332.08|329.28|0
1654746080000|2022-06-09 03:41:20|331.95|329.15|331.94|329.14|331.95|329.15|331.94|329.14|0
1654746090000|2022-06-09 03:41:30|332.02|329.22|331.94|329.14|332.02|329.22|331.94|329.14|0
1654746110000|2022-06-09 03:41:50|331.81|329.01|331.81|329.01|331.81|329.01|331.81|329.01|0
1654746120000|2022-06-09 03:42:00|331.88|329.08|331.74|328.94|331.88|329.08|331.67|328.87|0
1654746130000|2022-06-09 03:42:10|331.67|328.87|331.81|329.01|331.81|329.01|331.67|328.87|0
1654746210000|2022-06-09 03:43:30|331.74|328.94|331.81|329.01|331.81|329.01|331.74|328.94|0
1654746240000|2022-06-09 03:44:00|331.67|328.87|331.53|328.73|331.67|328.87|331.53|328.73|0
1654746250000|2022-06-09 03:44:10|331.67|328.87|331.53|328.73|331.67|328.87|331.53|328.73|0
1654746260000|2022-06-09 03:44:20|331.4|328.6|331.4|328.6|331.47|328.67|331.4|328.6|0
1654746270000|2022-06-09 03:44:30|331.26|328.46|331.26|328.46|331.26|328.46|331.2|328.4|0
1654746280000|2022-06-09 03:44:40|331.13|328.33|331.13|328.33|331.26|328.46|331.13|328.33|0
1654746290000|2022-06-09 03:44:50|331.2|328.4|331.26|328.46|331.26|328.46|331.2|328.4|0
1654746300000|2022-06-09 03:45:00|331.2|328.4|331.13|328.33|331.2|328.4|331.13|328.33|0
1654746310000|2022-06-09 03:45:10|331.2|328.4|331.13|328.33|331.2|328.4|331.13|328.33|0
1654746320000|2022-06-09 03:45:20|331.2|328.4|331.2|328.4|331.2|328.4|331.2|328.4|0
1654746330000|2022-06-09 03:45:30|331.13|328.33|331.26|328.46|331.26|328.46|331.13|328.33|0
1654746360000|2022-06-09 03:46:00|331.2|328.4|331.26|328.46|331.26|328.46|331.2|328.4|0
1654746380000|2022-06-09 03:46:20|331.4|328.6|331.4|328.6|331.4|328.6|331.4|328.6|0
1654746390000|2022-06-09 03:46:30|331.53|328.73|331.53|328.73|331.53|328.73|331.53|328.73|0
1654746400000|2022-06-09 03:46:40|331.67|328.87|331.67|328.87|331.67|328.87|331.67|328.87|0
1654746410000|2022-06-09 03:46:50|331.53|328.73|331.53|328.73|331.53|328.73|331.53|328.73|0
1654746430000|2022-06-09 03:47:10|331.6|328.8|331.53|328.73|331.6|328.8|331.53|328.73|0
1654746460000|2022-06-09 03:47:40|331.4|328.6|331.4|328.6|331.4|328.6|331.4|328.6|0
1654746470000|2022-06-09 03:47:50|331.26|328.46|331.26|328.46|331.26|328.46|331.26|328.46|0
1654746480000|2022-06-09 03:48:00|331.2|328.4|331.26|328.46|331.26|328.46|331.12|328.32|0
1654746490000|2022-06-09 03:48:10|331.12|328.32|331.12|328.32|331.12|328.32|331.12|328.32|0
1654746500000|2022-06-09 03:48:20|331.2|328.4|331.2|328.4|331.2|328.4|331.2|328.4|0
1654746510000|2022-06-09 03:48:30|331.12|328.32|330.99|328.19|331.12|328.32|330.99|328.19|0
1654746540000|2022-06-09 03:49:00|330.72|327.92|330.65|327.85|330.72|327.92|330.58|327.78|0
1654746550000|2022-06-09 03:49:10|330.58|327.78|330.58|327.78|330.58|327.78|330.58|327.78|0
1654746560000|2022-06-09 03:49:20|330.44|327.64|330.44|327.64|330.44|327.64|330.44|327.64|0
1654746570000|2022-06-09 03:49:30|330.31|327.51|330.31|327.51|330.31|327.51|330.31|327.51|0
1654746580000|2022-06-09 03:49:40|330.44|327.64|330.44|327.64|330.44|327.64|330.44|327.64|0
1654746600000|2022-06-09 03:50:00|330.38|327.58|330.31|327.51|330.38|327.58|330.31|327.51|0
1654746610000|2022-06-09 03:50:10|329.9|327.1|329.76|326.96|329.9|327.1|329.63|326.83|0
1654746620000|2022-06-09 03:50:20|329.9|327.1|329.9|327.1|329.9|327.1|329.76|326.96|0
1654746630000|2022-06-09 03:50:30|330.04|327.24|330.04|327.24|330.04|327.24|330.04|327.24|0
1654746640000|2022-06-09 03:50:40|329.9|327.1|329.9|327.1|329.9|327.1|329.9|327.1|0
1654746670000|2022-06-09 03:51:10|329.76|326.96|329.9|327.1|329.9|327.1|329.76|326.96|0
1654746690000|2022-06-09 03:51:30|329.83|327.03|329.63|326.83|329.83|327.03|329.63|326.83|0
1654746700000|2022-06-09 03:51:40|329.49|326.69|329.7|326.9|329.7|326.9|329.49|326.69|0
1654746710000|2022-06-09 03:51:50|329.63|326.83|329.76|326.96|329.76|326.96|329.63|326.83|0
1654746720000|2022-06-09 03:52:00|329.7|326.9|329.76|326.96|329.76|326.96|329.7|326.9|0
1654746730000|2022-06-09 03:52:10|329.9|327.1|329.9|327.1|329.9|327.1|329.9|327.1|0
1654746740000|2022-06-09 03:52:20|330.04|327.24|329.97|327.17|330.04|327.24|329.97|327.17|0
1654746750000|2022-06-09 03:52:30|329.9|327.1|329.9|327.1|329.97|327.17|329.9|327.1|0
1654746760000|2022-06-09 03:52:40|329.97|327.17|329.9|327.1|329.97|327.17|329.9|327.1|0
1654746770000|2022-06-09 03:52:50|330.03|327.23|329.9|327.1|330.03|327.23|329.9|327.1|0
1654746780000|2022-06-09 03:53:00|329.97|327.17|330.03|327.23|330.03|327.23|329.97|327.17|0
1654746800000|2022-06-09 03:53:20|330.17|327.37|330.17|327.37|330.17|327.37|330.17|327.37|0
1654746810000|2022-06-09 03:53:30|330.11|327.31|330.17|327.37|330.17|327.37|330.11|327.31|0
1654746830000|2022-06-09 03:53:50|330.31|327.51|330.17|327.37|330.31|327.51|330.17|327.37|0
1654746840000|2022-06-09 03:54:00|330.03|327.23|330.03|327.23|330.03|327.23|330.03|327.23|0
1654746850000|2022-06-09 03:54:10|330.17|327.37|330.24|327.44|330.24|327.44|330.17|327.37|0
1654746870000|2022-06-09 03:54:30|330.17|327.37|330.17|327.37|330.17|327.37|330.17|327.37|0
1654746910000|2022-06-09 03:55:10|330.03|327.23|330.17|327.37|330.17|327.37|330.03|327.23|0
1654746930000|2022-06-09 03:55:30|330.03|327.23|330.03|327.23|330.03|327.23|330.03|327.23|0
1654746940000|2022-06-09 03:55:40|330.17|327.37|330.17|327.37|330.17|327.37|330.17|327.37|0
1654746950000|2022-06-09 03:55:50|330.1|327.3|330.03|327.23|330.17|327.37|330.03|327.23|0
1654746970000|2022-06-09 03:56:10|330.17|327.37|330.17|327.37|330.17|327.37|330.17|327.37|0
1654746980000|2022-06-09 03:56:20|330.1|327.3|330.1|327.3|330.1|327.3|330.1|327.3|0
1654746990000|2022-06-09 03:56:30|330.17|327.37|330.03|327.23|330.17|327.37|330.03|327.23|0
1654747000000|2022-06-09 03:56:40|330.17|327.37|330.1|327.3|330.17|327.37|330.1|327.3|0
1654747010000|2022-06-09 03:56:50|330.17|327.37|330.17|327.37|330.17|327.37|330.17|327.37|0
1654747020000|2022-06-09 03:57:00|330.1|327.3|330.17|327.37|330.17|327.37|330.1|327.3|0
1654747040000|2022-06-09 03:57:20|330.1|327.3|330.17|327.37|330.17|327.37|330.1|327.3|0
1654747050000|2022-06-09 03:57:30|330.03|327.23|330.03|327.23|330.03|327.23|330.03|327.23|0
1654747090000|2022-06-09 03:58:10|330.17|327.37|330.3|327.5|330.3|327.5|330.17|327.37|0
1654747110000|2022-06-09 03:58:30|330.37|327.57|330.44|327.64|330.44|327.64|330.37|327.57|0
1654747120000|2022-06-09 03:58:40|330.37|327.57|330.3|327.5|330.37|327.57|330.3|327.5|0
1654747160000|2022-06-09 03:59:20|330.44|327.64|330.44|327.64|330.44|327.64|330.44|327.64|0
1654747170000|2022-06-09 03:59:30|330.37|327.57|330.3|327.5|330.37|327.57|330.3|327.5|0
1654747180000|2022-06-09 03:59:40|330.44|327.64|330.3|327.5|330.44|327.64|330.3|327.5|0
1654747200000|2022-06-09 04:00:00|330.17|327.37|330.03|327.23|330.17|327.37|330.03|327.23|0
1654747210000|2022-06-09 04:00:10|330.17|327.37|330.3|327.5|330.3|327.5|330.17|327.37|0
1654747220000|2022-06-09 04:00:20|330.37|327.57|330.3|327.5|330.37|327.57|330.3|327.5|0
1654747230000|2022-06-09 04:00:30|330.37|327.57|330.37|327.57|330.37|327.57|330.37|327.57|0
1654747240000|2022-06-09 04:00:40|330.44|327.64|330.44|327.64|330.44|327.64|330.44|327.64|0
1654747250000|2022-06-09 04:00:50|330.3|327.5|330.3|327.5|330.3|327.5|330.3|327.5|0
1654747270000|2022-06-09 04:01:10|330.37|327.57|330.3|327.5|330.37|327.57|330.3|327.5|0
1654747320000|2022-06-09 04:02:00|330.17|327.37|330.17|327.37|330.17|327.37|330.17|327.37|0
1654747330000|2022-06-09 04:02:10|330.3|327.5|330.24|327.44|330.3|327.5|330.24|327.44|0
1654747340000|2022-06-09 04:02:20|330.3|327.5|330.24|327.44|330.3|327.5|330.24|327.44|0
1654747350000|2022-06-09 04:02:30|330.3|327.5|330.3|327.5|330.3|327.5|330.3|327.5|0
1654747360000|2022-06-09 04:02:40|330.17|327.37|330.17|327.37|330.17|327.37|330.17|327.37|0
1654747370000|2022-06-09 04:02:50|330.1|327.3|330.1|327.3|330.1|327.3|330.1|327.3|0
1654747380000|2022-06-09 04:03:00|330.03|327.23|329.83|327.03|330.03|327.23|329.76|326.96|0
1654747390000|2022-06-09 04:03:10|329.89|327.09|329.89|327.09|329.89|327.09|329.89|327.09|0
1654747400000|2022-06-09 04:03:20|330.03|327.23|330.03|327.23|330.03|327.23|330.03|327.23|0
1654747420000|2022-06-09 04:03:40|329.89|327.09|329.89|327.09|329.89|327.09|329.89|327.09|0
1654747440000|2022-06-09 04:04:00|329.83|327.03|329.83|327.03|329.83|327.03|329.83|327.03|0
1654747450000|2022-06-09 04:04:10|329.76|326.96|329.89|327.09|329.89|327.09|329.76|326.96|0
1654747540000|2022-06-09 04:05:40|329.83|327.03|329.76|326.96|329.83|327.03|329.76|326.96|0
1654747550000|2022-06-09 04:05:50|329.83|327.03|329.89|327.09|329.89|327.09|329.83|327.03|0
1654747570000|2022-06-09 04:06:10|330.03|327.23|330.03|327.23|330.03|327.23|330.03|327.23|0
1654747590000|2022-06-09 04:06:30|330.16|327.36|330.16|327.36|330.16|327.36|330.16|327.36|0
1654747620000|2022-06-09 04:07:00|330.3|327.5|330.3|327.5|330.3|327.5|330.3|327.5|0
1654747630000|2022-06-09 04:07:10|330.16|327.36|330.16|327.36|330.16|327.36|330.16|327.36|0
1654747640000|2022-06-09 04:07:20|330.3|327.5|330.3|327.5|330.3|327.5|330.3|327.5|0
1654747680000|2022-06-09 04:08:00|330.37|327.57|330.37|327.57|330.44|327.64|330.37|327.57|0
1654747690000|2022-06-09 04:08:10|330.44|327.64|330.44|327.64|330.44|327.64|330.44|327.64|0
1654747700000|2022-06-09 04:08:20|330.3|327.5|330.3|327.5|330.3|327.5|330.3|327.5|0
1654747710000|2022-06-09 04:08:30|330.16|327.36|330.3|327.5|330.3|327.5|330.16|327.36|0
1654747720000|2022-06-09 04:08:40|330.37|327.57|330.44|327.64|330.44|327.64|330.37|327.57|0
1654747730000|2022-06-09 04:08:50|330.43|327.63|330.3|327.5|330.43|327.63|330.3|327.5|0
1654747740000|2022-06-09 04:09:00|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1654747810000|2022-06-09 04:10:10|330.3|327.5|330.43|327.63|330.43|327.63|330.3|327.5|0
1654747830000|2022-06-09 04:10:30|330.57|327.77|330.43|327.63|330.57|327.77|330.43|327.63|0
1654747850000|2022-06-09 04:10:50|330.57|327.77|330.71|327.91|330.71|327.91|330.57|327.77|0
1654747860000|2022-06-09 04:11:00|330.57|327.77|330.57|327.77|330.57|327.77|330.57|327.77|0
1654747900000|2022-06-09 04:11:40|330.3|327.5|330.43|327.63|330.43|327.63|330.3|327.5|0
1654747910000|2022-06-09 04:11:50|330.5|327.7|330.5|327.7|330.5|327.7|330.5|327.7|0
1654747920000|2022-06-09 04:12:00|330.43|327.63|330.37|327.57|330.43|327.63|330.3|327.5|0
1654747930000|2022-06-09 04:12:10|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1654747960000|2022-06-09 04:12:40|330.37|327.57|330.43|327.63|330.43|327.63|330.37|327.57|0
1654747980000|2022-06-09 04:13:00|330.3|327.5|330.16|327.36|330.3|327.5|330.16|327.36|0
1654747990000|2022-06-09 04:13:10|330.3|327.5|330.16|327.36|330.3|327.5|330.16|327.36|0
1654748000000|2022-06-09 04:13:20|330.03|327.23|330.03|327.23|330.03|327.23|330.03|327.23|0
1654748020000|2022-06-09 04:13:40|329.89|327.09|330.03|327.23|330.03|327.23|329.89|327.09|0
1654748030000|2022-06-09 04:13:50|329.96|327.16|329.89|327.09|329.96|327.16|329.89|327.09|0
1654748070000|2022-06-09 04:14:30|330.02|327.22|330.16|327.36|330.16|327.36|330.02|327.22|0
1654748080000|2022-06-09 04:14:40|330.02|327.22|330.16|327.36|330.16|327.36|330.02|327.22|0
1654748100000|2022-06-09 04:15:00|330.1|327.3|329.89|327.09|330.1|327.3|329.89|327.09|0
1654748110000|2022-06-09 04:15:10|330.02|327.22|330.02|327.22|330.02|327.22|330.02|327.22|0
1654748150000|2022-06-09 04:15:50|330.09|327.29|330.16|327.36|330.16|327.36|330.09|327.29|0
1654748220000|2022-06-09 04:17:00|330.02|327.22|330.16|327.36|330.16|327.36|330.02|327.22|0
1654748280000|2022-06-09 04:18:00|330.02|327.22|330.02|327.22|330.02|327.22|330.02|327.22|0
1654748300000|2022-06-09 04:18:20|330.16|327.36|330.16|327.36|330.16|327.36|330.16|327.36|0
1654748310000|2022-06-09 04:18:30|330.29|327.49|330.29|327.49|330.29|327.49|330.29|327.49|0
1654748360000|2022-06-09 04:19:20|330.43|327.63|330.29|327.49|330.43|327.63|330.29|327.49|0
1654748400000|2022-06-09 04:20:00|330.16|327.36|330.02|327.22|330.16|327.36|330.02|327.22|0
1654748420000|2022-06-09 04:20:20|330.16|327.36|330.23|327.43|330.23|327.43|330.16|327.36|0
1654748430000|2022-06-09 04:20:30|330.29|327.49|330.43|327.63|330.43|327.63|330.29|327.49|0
1654748440000|2022-06-09 04:20:40|330.29|327.49|330.29|327.49|330.29|327.49|330.29|327.49|0
1654748450000|2022-06-09 04:20:50|330.36|327.56|330.43|327.63|330.43|327.63|330.36|327.56|0
1654748460000|2022-06-09 04:21:00|330.29|327.49|330.36|327.56|330.36|327.56|330.29|327.49|0
1654748470000|2022-06-09 04:21:10|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1654748480000|2022-06-09 04:21:20|330.29|327.49|330.43|327.63|330.43|327.63|330.29|327.49|0
1654748500000|2022-06-09 04:21:40|330.29|327.49|330.29|327.49|330.29|327.49|330.29|327.49|0
1654748510000|2022-06-09 04:21:50|330.43|327.63|330.29|327.49|330.43|327.63|330.29|327.49|0
1654748540000|2022-06-09 04:22:20|330.16|327.36|330.16|327.36|330.16|327.36|330.16|327.36|0
1654748560000|2022-06-09 04:22:40|330.29|327.49|330.16|327.36|330.29|327.49|330.16|327.36|0
1654748570000|2022-06-09 04:22:50|330.23|327.43|330.23|327.43|330.23|327.43|330.23|327.43|0
1654748590000|2022-06-09 04:23:10|330.16|327.36|330.16|327.36|330.16|327.36|330.16|327.36|0
1654748610000|2022-06-09 04:23:30|330.02|327.22|330.02|327.22|330.02|327.22|330.02|327.22|0
1654748630000|2022-06-09 04:23:50|330.16|327.36|330.16|327.36|330.16|327.36|330.16|327.36|0
1654748680000|2022-06-09 04:24:40|330.29|327.49|330.29|327.49|330.29|327.49|330.29|327.49|0
1654748700000|2022-06-09 04:25:00|330.16|327.36|330.16|327.36|330.16|327.36|330.16|327.36|0
1654748720000|2022-06-09 04:25:20|330.02|327.22|330.02|327.22|330.02|327.22|330.02|327.22|0
1654748740000|2022-06-09 04:25:40|330.16|327.36|330.16|327.36|330.16|327.36|330.16|327.36|0
1654748750000|2022-06-09 04:25:50|330.02|327.22|330.02|327.22|330.02|327.22|330.02|327.22|0
1654748770000|2022-06-09 04:26:10|330.16|327.36|330.02|327.22|330.16|327.36|330.02|327.22|0
1654748780000|2022-06-09 04:26:20|329.88|327.08|329.88|327.08|329.88|327.08|329.88|327.08|0
1654748800000|2022-06-09 04:26:40|329.95|327.15|329.88|327.08|329.95|327.15|329.88|327.08|0
1654748830000|2022-06-09 04:27:10|330.02|327.22|330.02|327.22|330.02|327.22|330.02|327.22|0
1654748840000|2022-06-09 04:27:20|330.09|327.29|330.09|327.29|330.09|327.29|330.09|327.29|0
1654748850000|2022-06-09 04:27:30|330.02|327.22|330.02|327.22|330.02|327.22|330.02|327.22|0
1654748890000|2022-06-09 04:28:10|330.15|327.35|330.15|327.35|330.15|327.35|330.15|327.35|0
1654748910000|2022-06-09 04:28:30|330.09|327.29|330.15|327.35|330.15|327.35|330.09|327.29|0
1654748970000|2022-06-09 04:29:30|330.29|327.49|330.15|327.35|330.29|327.49|330.15|327.35|0
1654748980000|2022-06-09 04:29:40|330.29|327.49|330.29|327.49|330.29|327.49|330.22|327.42|0
1654748990000|2022-06-09 04:29:50|330.36|327.56|330.15|327.35|330.36|327.56|330.15|327.35|0
1654749000000|2022-06-09 04:30:00|330.02|327.22|329.88|327.08|330.02|327.22|329.88|327.08|0
1654749020000|2022-06-09 04:30:20|330.02|327.22|330.02|327.22|330.02|327.22|330.02|327.22|0
1654749030000|2022-06-09 04:30:30|329.88|327.08|329.88|327.08|329.88|327.08|329.88|327.08|0
1654749040000|2022-06-09 04:30:40|330.02|327.22|330.02|327.22|330.02|327.22|330.02|327.22|0
1654749050000|2022-06-09 04:30:50|330.15|327.35|330.02|327.22|330.15|327.35|330.02|327.22|0
1654749060000|2022-06-09 04:31:00|329.88|327.08|329.88|327.08|329.88|327.08|329.88|327.08|0
1654749070000|2022-06-09 04:31:10|329.95|327.15|329.95|327.15|329.95|327.15|329.95|327.15|0
1654749090000|2022-06-09 04:31:30|329.88|327.08|329.88|327.08|329.88|327.08|329.88|327.08|0
1654749100000|2022-06-09 04:31:40|329.82|327.02|329.82|327.02|329.82|327.02|329.82|327.02|0
1654749120000|2022-06-09 04:32:00|329.88|327.08|329.88|327.08|329.88|327.08|329.88|327.08|0
1654749150000|2022-06-09 04:32:30|330.15|327.35|330.15|327.35|330.15|327.35|330.15|327.35|0
1654749180000|2022-06-09 04:33:00|330.02|327.22|330.02|327.22|330.02|327.22|330.02|327.22|0
1654749190000|2022-06-09 04:33:10|330.15|327.35|330.15|327.35|330.15|327.35|330.15|327.35|0
1654749200000|2022-06-09 04:33:20|330.02|327.22|330.02|327.22|330.02|327.22|330.02|327.22|0
1654749210000|2022-06-09 04:33:30|330.09|327.29|330.02|327.22|330.09|327.29|330.02|327.22|0
1654749220000|2022-06-09 04:33:40|329.88|327.08|329.88|327.08|329.88|327.08|329.88|327.08|0
1654749230000|2022-06-09 04:33:50|329.95|327.15|330.02|327.22|330.02|327.22|329.95|327.15|0
1654749290000|2022-06-09 04:34:50|329.95|327.15|329.95|327.15|329.95|327.15|329.95|327.15|0
1654749300000|2022-06-09 04:35:00|329.88|327.08|329.88|327.08|329.88|327.08|329.88|327.08|0
1654749310000|2022-06-09 04:35:10|330.02|327.22|330.02|327.22|330.02|327.22|330.02|327.22|0
1654749320000|2022-06-09 04:35:20|330.01|327.21|330.01|327.21|330.01|327.21|330.01|327.21|0
1654749370000|2022-06-09 04:36:10|330.15|327.35|330.15|327.35|330.15|327.35|330.15|327.35|0
1654749400000|2022-06-09 04:36:40|330.22|327.42|330.29|327.49|330.42|327.62|330.22|327.42|0
1654749410000|2022-06-09 04:36:50|330.15|327.35|330.29|327.49|330.29|327.49|330.15|327.35|0
1654749430000|2022-06-09 04:37:10|330.36|327.56|330.42|327.62|330.42|327.62|330.36|327.56|0
1654749440000|2022-06-09 04:37:20|330.56|327.76|330.56|327.76|330.56|327.76|330.42|327.62|0
1654749450000|2022-06-09 04:37:30|330.49|327.69|330.42|327.62|330.49|327.69|330.42|327.62|0
1654749460000|2022-06-09 04:37:40|330.56|327.76|330.56|327.76|330.56|327.76|330.56|327.76|0
1654749470000|2022-06-09 04:37:50|330.42|327.62|330.42|327.62|330.42|327.62|330.42|327.62|0
1654749510000|2022-06-09 04:38:30|330.29|327.49|330.36|327.56|330.36|327.56|330.29|327.49|0
1654749520000|2022-06-09 04:38:40|330.29|327.49|330.42|327.62|330.42|327.62|330.29|327.49|0
1654749530000|2022-06-09 04:38:50|330.28|327.48|330.28|327.48|330.28|327.48|330.28|327.48|0
1654749580000|2022-06-09 04:39:40|330.42|327.62|330.42|327.62|330.42|327.62|330.42|327.62|0
1654749590000|2022-06-09 04:39:50|330.49|327.69|330.49|327.69|330.49|327.69|330.49|327.69|0
1654749600000|2022-06-09 04:40:00|330.56|327.76|330.28|327.48|330.56|327.76|330.28|327.48|0
1654749610000|2022-06-09 04:40:10|330.36|327.56|330.36|327.56|330.36|327.56|330.36|327.56|0
1654749620000|2022-06-09 04:40:20|330.35|327.55|330.28|327.48|330.35|327.55|330.28|327.48|0
1654749650000|2022-06-09 04:40:50|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1654749660000|2022-06-09 04:41:00|330.28|327.48|330.42|327.62|330.42|327.62|330.28|327.48|0
1654749680000|2022-06-09 04:41:20|330.56|327.76|330.56|327.76|330.56|327.76|330.56|327.76|0
1654749700000|2022-06-09 04:41:40|330.69|327.89|330.56|327.76|330.69|327.89|330.56|327.76|0
1654749740000|2022-06-09 04:42:20|330.49|327.69|330.49|327.69|330.49|327.69|330.49|327.69|0
1654749750000|2022-06-09 04:42:30|330.56|327.76|330.56|327.76|330.56|327.76|330.56|327.76|0
1654749760000|2022-06-09 04:42:40|330.55|327.75|330.55|327.75|330.55|327.75|330.55|327.75|0
1654749780000|2022-06-09 04:43:00|330.49|327.69|330.42|327.62|330.49|327.69|330.42|327.62|0
1654749790000|2022-06-09 04:43:10|330.55|327.75|330.55|327.75|330.55|327.75|330.55|327.75|0
1654749800000|2022-06-09 04:43:20|330.69|327.89|330.42|327.62|330.69|327.89|330.42|327.62|0
1654749870000|2022-06-09 04:44:30|330.28|327.48|330.28|327.48|330.28|327.48|330.28|327.48|0
1654749900000|2022-06-09 04:45:00|330.42|327.62|330.42|327.62|330.42|327.62|330.42|327.62|0
1654749930000|2022-06-09 04:45:30|330.49|327.69|330.42|327.62|330.49|327.69|330.42|327.62|0
1654749950000|2022-06-09 04:45:50|330.55|327.75|330.55|327.75|330.55|327.75|330.55|327.75|0
1654749960000|2022-06-09 04:46:00|330.42|327.62|330.42|327.62|330.49|327.69|330.42|327.62|0
1654749980000|2022-06-09 04:46:20|330.55|327.75|330.42|327.62|330.55|327.75|330.42|327.62|0
1654750000000|2022-06-09 04:46:40|330.55|327.75|330.55|327.75|330.62|327.82|330.55|327.75|0
1654750010000|2022-06-09 04:46:50|330.69|327.89|330.76|327.96|330.76|327.96|330.69|327.89|0
1654750020000|2022-06-09 04:47:00|330.69|327.89|330.69|327.89|330.69|327.89|330.69|327.89|0
1654750040000|2022-06-09 04:47:20|330.82|328.02|330.82|328.02|330.82|328.02|330.82|328.02|0
1654750070000|2022-06-09 04:47:50|330.96|328.16|330.69|327.89|330.96|328.16|330.69|327.89|0
1654750100000|2022-06-09 04:48:20|330.55|327.75|330.55|327.75|330.55|327.75|330.55|327.75|0
1654750130000|2022-06-09 04:48:50|330.69|327.89|330.69|327.89|330.82|328.02|330.69|327.89|0
1654750150000|2022-06-09 04:49:10|330.55|327.75|330.55|327.75|330.55|327.75|330.55|327.75|0
1654750160000|2022-06-09 04:49:20|330.49|327.69|330.55|327.75|330.55|327.75|330.49|327.69|0
1654750190000|2022-06-09 04:49:50|330.42|327.62|330.42|327.62|330.42|327.62|330.42|327.62|0
1654750210000|2022-06-09 04:50:10|330.55|327.75|330.42|327.62|330.55|327.75|330.42|327.62|0
1654750230000|2022-06-09 04:50:30|330.49|327.69|330.42|327.62|330.49|327.69|330.42|327.62|0
1654750250000|2022-06-09 04:50:50|330.35|327.55|330.28|327.48|330.35|327.55|330.28|327.48|0
1654750260000|2022-06-09 04:51:00|330.14|327.34|330.14|327.34|330.14|327.34|330.14|327.34|0
1654750270000|2022-06-09 04:51:10|330.08|327.28|330.01|327.21|330.08|327.28|330.01|327.21|0
1654750280000|2022-06-09 04:51:20|330.14|327.34|330.14|327.34|330.14|327.34|330.14|327.34|0
1654750290000|2022-06-09 04:51:30|330.01|327.21|330.01|327.21|330.01|327.21|330.01|327.21|0
1654750300000|2022-06-09 04:51:40|330.14|327.34|330.01|327.21|330.14|327.34|330.01|327.21|0
1654750320000|2022-06-09 04:52:00|330.14|327.34|330.14|327.34|330.14|327.34|330.14|327.34|0
1654750390000|2022-06-09 04:53:10|330.08|327.28|330.08|327.28|330.08|327.28|330.08|327.28|0
1654750400000|2022-06-09 04:53:20|330.01|327.21|330.08|327.28|330.08|327.28|330.01|327.21|0
1654750410000|2022-06-09 04:53:30|330.01|327.21|330.14|327.34|330.14|327.34|330.01|327.21|0
1654750440000|2022-06-09 04:54:00|330.01|327.21|330.01|327.21|330.01|327.21|330.01|327.21|0
1654750470000|2022-06-09 04:54:30|329.94|327.14|330.01|327.21|330.01|327.21|329.94|327.14|0
1654750540000|2022-06-09 04:55:40|330.14|327.34|330.14|327.34|330.14|327.34|330.14|327.34|0
1654750550000|2022-06-09 04:55:50|330.01|327.21|330.01|327.21|330.01|327.21|330.01|327.21|0
1654750580000|2022-06-09 04:56:20|330.14|327.34|330.14|327.34|330.14|327.34|330.14|327.34|0
1654750600000|2022-06-09 04:56:40|330.28|327.48|330.28|327.48|330.28|327.48|330.14|327.34|0
1654750610000|2022-06-09 04:56:50|330.21|327.41|330.14|327.34|330.21|327.41|330.14|327.34|0
1654750690000|2022-06-09 04:58:10|330.28|327.48|330.28|327.48|330.28|327.48|330.28|327.48|0
1654750720000|2022-06-09 04:58:40|330.35|327.55|330.41|327.61|330.41|327.61|330.35|327.55|0
1654750740000|2022-06-09 04:59:00|330.35|327.55|330.41|327.61|330.41|327.61|330.28|327.48|0
1654750750000|2022-06-09 04:59:10|330.28|327.48|330.28|327.48|330.28|327.48|330.28|327.48|0
1654750770000|2022-06-09 04:59:30|330.41|327.61|330.41|327.61|330.41|327.61|330.41|327.61|0
1654750780000|2022-06-09 04:59:40|330.28|327.48|330.55|327.75|330.55|327.75|330.28|327.48|0
1654750790000|2022-06-09 04:59:50|330.62|327.82|330.41|327.61|330.62|327.82|330.41|327.61|0
1654750800000|2022-06-09 05:00:00|330.82|328.02|330.55|327.75|330.82|328.02|330.55|327.75|0
1654750810000|2022-06-09 05:00:10|330.68|327.88|330.55|327.75|330.68|327.88|330.55|327.75|0
1654750820000|2022-06-09 05:00:20|330.41|327.61|330.27|327.47|330.41|327.61|330.27|327.47|0
1654750830000|2022-06-09 05:00:30|330.14|327.34|330.14|327.34|330.27|327.47|330.14|327.34|0
1654750840000|2022-06-09 05:00:40|330.07|327.27|329.87|327.07|330.07|327.27|329.87|327.07|0
1654750850000|2022-06-09 05:00:50|330|327.2|329.87|327.07|330|327.2|329.87|327.07|0
1654750860000|2022-06-09 05:01:00|330|327.2|330.14|327.34|330.14|327.34|330|327.2|0
1654750870000|2022-06-09 05:01:10|330.21|327.41|330.21|327.41|330.21|327.41|330.21|327.41|0
1654750880000|2022-06-09 05:01:20|330.41|327.61|330.41|327.61|330.41|327.61|330.41|327.61|0
1654750890000|2022-06-09 05:01:30|330.27|327.47|330.14|327.34|330.27|327.47|330.14|327.34|0
1654750900000|2022-06-09 05:01:40|330.27|327.47|330.14|327.34|330.27|327.47|330.14|327.34|0
1654750940000|2022-06-09 05:02:20|330.27|327.47|330.82|328.02|330.82|328.02|330.27|327.47|0
1654750950000|2022-06-09 05:02:30|330.95|328.15|330.95|328.15|330.95|328.15|330.95|328.15|0
1654750960000|2022-06-09 05:02:40|330.82|328.02|330.89|328.09|330.89|328.09|330.68|327.88|0
1654750970000|2022-06-09 05:02:50|330.82|328.02|330.82|328.02|330.82|328.02|330.82|328.02|0
1654750980000|2022-06-09 05:03:00|330.89|328.09|330.82|328.02|330.89|328.09|330.82|328.02|0
1654750990000|2022-06-09 05:03:10|330.95|328.15|331.09|328.29|331.09|328.29|330.95|328.15|0
1654751000000|2022-06-09 05:03:20|331.23|328.43|331.23|328.43|331.23|328.43|331.09|328.29|0
1654751010000|2022-06-09 05:03:30|331.09|328.29|331.23|328.43|331.23|328.43|331.09|328.29|0
1654751030000|2022-06-09 05:03:50|331.09|328.29|330.95|328.15|331.09|328.29|330.95|328.15|0
1654751050000|2022-06-09 05:04:10|331.09|328.29|330.95|328.15|331.09|328.29|330.95|328.15|0
1654751060000|2022-06-09 05:04:20|331.09|328.29|331.09|328.29|331.09|328.29|331.09|328.29|0
1654751070000|2022-06-09 05:04:30|330.95|328.15|330.95|328.15|330.95|328.15|330.95|328.15|0
1654751080000|2022-06-09 05:04:40|330.89|328.09|330.89|328.09|330.89|328.09|330.89|328.09|0
1654751090000|2022-06-09 05:04:50|330.68|327.88|330.68|327.88|330.82|328.02|330.68|327.88|0
1654751100000|2022-06-09 05:05:00|330.41|327.61|330.41|327.61|330.41|327.61|330.41|327.61|0
1654751110000|2022-06-09 05:05:10|330.27|327.47|330.14|327.34|330.27|327.47|330.14|327.34|0
1654751130000|2022-06-09 05:05:30|330.21|327.41|330.14|327.34|330.21|327.41|330.14|327.34|0
1654751150000|2022-06-09 05:05:50|330.27|327.47|330|327.2|330.27|327.47|330|327.2|0
1654751160000|2022-06-09 05:06:00|329.86|327.06|329.94|327.14|329.94|327.14|329.86|327.06|0
1654751170000|2022-06-09 05:06:10|329.86|327.06|329.73|326.93|329.86|327.06|329.73|326.93|0
1654751180000|2022-06-09 05:06:20|329.46|326.66|329.59|326.79|329.59|326.79|329.46|326.66|0
1654751190000|2022-06-09 05:06:30|329.46|326.66|329.32|326.52|329.46|326.66|329.32|326.52|0
1654751200000|2022-06-09 05:06:40|329.19|326.39|329.05|326.25|329.19|326.39|329.05|326.25|0
1654751210000|2022-06-09 05:06:50|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1654751220000|2022-06-09 05:07:00|328.92|326.12|328.92|326.12|329.05|326.25|328.92|326.12|0
1654751230000|2022-06-09 05:07:10|329.05|326.25|329.05|326.25|329.05|326.25|329.05|326.25|0
1654751250000|2022-06-09 05:07:30|328.78|325.98|328.85|326.05|328.91|326.11|328.78|325.98|0
1654751260000|2022-06-09 05:07:40|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1654751270000|2022-06-09 05:07:50|328.64|325.84|328.51|325.71|328.64|325.84|328.51|325.71|0
1654751280000|2022-06-09 05:08:00|328.64|325.84|328.51|325.71|328.64|325.84|328.51|325.71|0
1654751300000|2022-06-09 05:08:20|328.58|325.78|328.78|325.98|328.78|325.98|328.58|325.78|0
1654751310000|2022-06-09 05:08:30|328.91|326.11|328.91|326.11|328.91|326.11|328.91|326.11|0
1654751320000|2022-06-09 05:08:40|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1654751330000|2022-06-09 05:08:50|328.91|326.11|328.78|325.98|328.91|326.11|328.78|325.98|0
1654751340000|2022-06-09 05:09:00|328.64|325.84|328.64|325.84|328.64|325.84|328.64|325.84|0
1654751350000|2022-06-09 05:09:10|328.51|325.71|328.51|325.71|328.51|325.71|328.51|325.71|0
1654751360000|2022-06-09 05:09:20|328.64|325.84|328.51|325.71|328.64|325.84|328.51|325.71|0
1654751370000|2022-06-09 05:09:30|328.37|325.57|328.37|325.57|328.51|325.71|328.37|325.57|0
1654751380000|2022-06-09 05:09:40|328.51|325.71|328.51|325.71|328.51|325.71|328.51|325.71|0
1654751390000|2022-06-09 05:09:50|328.44|325.64|328.44|325.64|328.44|325.64|328.44|325.64|0
1654751400000|2022-06-09 05:10:00|328.37|325.57|328.1|325.3|328.37|325.57|328.1|325.3|0
1654751410000|2022-06-09 05:10:10|327.97|325.17|327.97|325.17|327.97|325.17|327.97|325.17|0
1654751420000|2022-06-09 05:10:20|328.1|325.3|328.24|325.44|328.24|325.44|328.1|325.3|0
1654751430000|2022-06-09 05:10:30|328.37|325.57|328.37|325.57|328.37|325.57|328.37|325.57|0
1654751440000|2022-06-09 05:10:40|328.24|325.44|328.31|325.51|328.31|325.51|328.24|325.44|0
1654751450000|2022-06-09 05:10:50|328.37|325.57|328.24|325.44|328.37|325.57|328.24|325.44|0
1654751460000|2022-06-09 05:11:00|328.17|325.37|328.1|325.3|328.24|325.44|328.1|325.3|0
1654751480000|2022-06-09 05:11:20|328.24|325.44|328.24|325.44|328.24|325.44|328.24|325.44|0
1654751490000|2022-06-09 05:11:30|328.1|325.3|328.1|325.3|328.1|325.3|328.1|325.3|0
1654751500000|2022-06-09 05:11:40|327.97|325.17|327.97|325.17|327.97|325.17|327.97|325.17|0
1654751510000|2022-06-09 05:11:50|328.1|325.3|328.1|325.3|328.1|325.3|327.97|325.17|0
1654751520000|2022-06-09 05:12:00|328.04|325.24|327.97|325.17|328.04|325.24|327.97|325.17|0
1654751530000|2022-06-09 05:12:10|328.1|325.3|328.1|325.3|328.1|325.3|328.1|325.3|0
1654751540000|2022-06-09 05:12:20|328.24|325.44|328.24|325.44|328.24|325.44|328.24|325.44|0
1654751550000|2022-06-09 05:12:30|328.37|325.57|328.37|325.57|328.37|325.57|328.24|325.44|0
1654751560000|2022-06-09 05:12:40|328.51|325.71|328.51|325.71|328.51|325.71|328.51|325.71|0
1654751570000|2022-06-09 05:12:50|328.44|325.64|328.51|325.71|328.51|325.71|328.44|325.64|0
1654751580000|2022-06-09 05:13:00|328.78|325.98|328.78|325.98|328.78|325.98|328.71|325.91|0
1654751620000|2022-06-09 05:13:40|328.91|326.11|328.78|325.98|328.91|326.11|328.78|325.98|0
1654751630000|2022-06-09 05:13:50|328.91|326.11|328.91|326.11|328.91|326.11|328.91|326.11|0
1654751640000|2022-06-09 05:14:00|328.98|326.18|328.98|326.18|328.98|326.18|328.98|326.18|0
1654751650000|2022-06-09 05:14:10|329.05|326.25|329.05|326.25|329.05|326.25|329.05|326.25|0
1654751660000|2022-06-09 05:14:20|328.98|326.18|328.91|326.11|328.98|326.18|328.91|326.11|0
1654751670000|2022-06-09 05:14:30|328.98|326.18|329.05|326.25|329.05|326.25|328.98|326.18|0
1654751680000|2022-06-09 05:14:40|329.18|326.38|329.18|326.38|329.32|326.52|329.18|326.38|0
1654751690000|2022-06-09 05:14:50|329.32|326.52|329.32|326.52|329.32|326.52|329.32|326.52|0
1654751700000|2022-06-09 05:15:00|329.45|326.65|329.45|326.65|329.45|326.65|329.45|326.65|0
1654751710000|2022-06-09 05:15:10|329.59|326.79|329.59|326.79|329.59|326.79|329.59|326.79|0
1654751720000|2022-06-09 05:15:20|329.45|326.65|329.32|326.52|329.45|326.65|329.32|326.52|0
1654751730000|2022-06-09 05:15:30|329.45|326.65|329.32|326.52|329.45|326.65|329.32|326.52|0
1654751740000|2022-06-09 05:15:40|329.25|326.45|329.18|326.38|329.25|326.45|329.18|326.38|0
1654751750000|2022-06-09 05:15:50|329.05|326.25|329.18|326.38|329.18|326.38|329.05|326.25|0
1654751760000|2022-06-09 05:16:00|329.05|326.25|329.05|326.25|329.05|326.25|329.05|326.25|0
1654751780000|2022-06-09 05:16:20|329.18|326.38|329.32|326.52|329.32|326.52|329.18|326.38|0
1654751790000|2022-06-09 05:16:30|329.45|326.65|329.45|326.65|329.45|326.65|329.45|326.65|0
1654751800000|2022-06-09 05:16:40|329.39|326.59|329.32|326.52|329.39|326.59|329.32|326.52|0
1654751810000|2022-06-09 05:16:50|329.39|326.59|329.45|326.65|329.45|326.65|329.32|326.52|0
1654751820000|2022-06-09 05:17:00|329.32|326.52|329.32|326.52|329.39|326.59|329.32|326.52|0
1654751830000|2022-06-09 05:17:10|329.18|326.38|329.25|326.45|329.32|326.52|329.18|326.38|0
1654751840000|2022-06-09 05:17:20|329.18|326.38|329.32|326.52|329.32|326.52|329.18|326.38|0
1654751850000|2022-06-09 05:17:30|329.45|326.65|329.45|326.65|329.45|326.65|329.45|326.65|0
1654751860000|2022-06-09 05:17:40|329.59|326.79|329.59|326.79|329.59|326.79|329.59|326.79|0
1654751870000|2022-06-09 05:17:50|329.45|326.65|329.59|326.79|329.59|326.79|329.45|326.65|0
1654751880000|2022-06-09 05:18:00|329.52|326.72|329.59|326.79|329.59|326.79|329.45|326.65|0
1654751890000|2022-06-09 05:18:10|329.45|326.65|329.59|326.79|329.59|326.79|329.45|326.65|0
1654751900000|2022-06-09 05:18:20|329.52|326.72|329.52|326.72|329.52|326.72|329.52|326.72|0
1654751910000|2022-06-09 05:18:30|329.59|326.79|329.52|326.72|329.59|326.79|329.52|326.72|0
1654751920000|2022-06-09 05:18:40|329.59|326.79|329.59|326.79|329.72|326.92|329.59|326.79|0
1654751940000|2022-06-09 05:19:00|329.52|326.72|329.45|326.65|329.59|326.79|329.45|326.65|0
1654751950000|2022-06-09 05:19:10|329.32|326.52|329.32|326.52|329.32|326.52|329.32|326.52|0
1654751960000|2022-06-09 05:19:20|329.45|326.65|329.59|326.79|329.59|326.79|329.45|326.65|0
1654751970000|2022-06-09 05:19:30|329.86|327.06|329.79|326.99|329.86|327.06|329.79|326.99|0
1654751980000|2022-06-09 05:19:40|329.86|327.06|329.86|327.06|329.86|327.06|329.86|327.06|0
1654751990000|2022-06-09 05:19:50|329.79|326.99|329.79|326.99|329.79|326.99|329.79|326.99|0
1654752000000|2022-06-09 05:20:00|329.72|326.92|329.72|326.92|329.86|327.06|329.72|326.92|0
1654752030000|2022-06-09 05:20:30|329.66|326.86|329.59|326.79|329.66|326.86|329.59|326.79|0
1654752040000|2022-06-09 05:20:40|329.66|326.86|329.59|326.79|329.66|326.86|329.59|326.79|0
1654752050000|2022-06-09 05:20:50|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1654752060000|2022-06-09 05:21:00|329.59|326.79|329.66|326.86|329.66|326.86|329.59|326.79|0
1654752070000|2022-06-09 05:21:10|329.59|326.79|329.45|326.65|329.59|326.79|329.45|326.65|0
1654752080000|2022-06-09 05:21:20|329.59|326.79|329.59|326.79|329.59|326.79|329.59|326.79|0
1654752090000|2022-06-09 05:21:30|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1654752100000|2022-06-09 05:21:40|329.59|326.79|329.59|326.79|329.59|326.79|329.59|326.79|0
1654752110000|2022-06-09 05:21:50|329.66|326.86|329.72|326.92|329.72|326.92|329.66|326.86|0
1654752120000|2022-06-09 05:22:00|329.59|326.79|329.86|327.06|329.86|327.06|329.59|326.79|0
1654752140000|2022-06-09 05:22:20|329.99|327.19|329.99|327.19|329.99|327.19|329.99|327.19|0
1654752150000|2022-06-09 05:22:30|330.13|327.33|330.13|327.33|330.13|327.33|330.13|327.33|0
1654752160000|2022-06-09 05:22:40|330.26|327.46|330.26|327.46|330.26|327.46|330.26|327.46|0
1654752190000|2022-06-09 05:23:10|330.4|327.6|330.4|327.6|330.4|327.6|330.26|327.46|0
1654752200000|2022-06-09 05:23:20|330.26|327.46|330.26|327.46|330.26|327.46|330.26|327.46|0
1654752210000|2022-06-09 05:23:30|330.4|327.6|330.4|327.6|330.4|327.6|330.4|327.6|0
1654752240000|2022-06-09 05:24:00|330.47|327.67|330.54|327.74|330.61|327.81|330.47|327.67|0
1654752250000|2022-06-09 05:24:10|330.4|327.6|330.54|327.74|330.54|327.74|330.4|327.6|0
1654752260000|2022-06-09 05:24:20|330.67|327.87|330.54|327.74|330.67|327.87|330.54|327.74|0
1654752270000|2022-06-09 05:24:30|330.47|327.67|330.4|327.6|330.47|327.67|330.4|327.6|0
1654752280000|2022-06-09 05:24:40|330.26|327.46|330.26|327.46|330.26|327.46|330.26|327.46|0
1654752290000|2022-06-09 05:24:50|330.13|327.33|330.13|327.33|330.13|327.33|330.13|327.33|0
1654752300000|2022-06-09 05:25:00|329.99|327.19|329.86|327.06|330.06|327.26|329.86|327.06|0
1654752310000|2022-06-09 05:25:10|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1654752320000|2022-06-09 05:25:20|329.58|326.78|329.58|326.78|329.58|326.78|329.58|326.78|0
1654752330000|2022-06-09 05:25:30|329.45|326.65|329.45|326.65|329.52|326.72|329.45|326.65|0
1654752340000|2022-06-09 05:25:40|329.38|326.58|329.45|326.65|329.52|326.72|329.38|326.58|0
1654752360000|2022-06-09 05:26:00|329.31|326.51|329.31|326.51|329.45|326.65|329.31|326.51|0
1654752370000|2022-06-09 05:26:10|329.18|326.38|329.31|326.51|329.31|326.51|329.18|326.38|0
1654752380000|2022-06-09 05:26:20|329.38|326.58|329.31|326.51|329.38|326.58|329.31|326.51|0
1654752390000|2022-06-09 05:26:30|329.38|326.58|329.45|326.65|329.45|326.65|329.38|326.58|0
1654752410000|2022-06-09 05:26:50|329.38|326.58|329.31|326.51|329.38|326.58|329.31|326.51|0
1654752420000|2022-06-09 05:27:00|329.45|326.65|329.31|326.51|329.45|326.65|329.31|326.51|0
1654752430000|2022-06-09 05:27:10|329.18|326.38|329.25|326.45|329.25|326.45|329.18|326.38|0
1654752440000|2022-06-09 05:27:20|329.18|326.38|329.25|326.45|329.25|326.45|329.18|326.38|0
1654752450000|2022-06-09 05:27:30|329.18|326.38|329.18|326.38|329.18|326.38|329.18|326.38|0
1654752460000|2022-06-09 05:27:40|329.04|326.24|329.18|326.38|329.18|326.38|329.04|326.24|0
1654752480000|2022-06-09 05:28:00|329.31|326.51|329.31|326.51|329.31|326.51|329.31|326.51|0
1654752490000|2022-06-09 05:28:10|329.18|326.38|329.18|326.38|329.18|326.38|329.18|326.38|0
1654752500000|2022-06-09 05:28:20|329.04|326.24|329.04|326.24|329.18|326.38|329.04|326.24|0
1654752510000|2022-06-09 05:28:30|329.18|326.38|329.18|326.38|329.18|326.38|329.18|326.38|0
1654752520000|2022-06-09 05:28:40|329.31|326.51|329.31|326.51|329.31|326.51|329.25|326.45|0
1654752540000|2022-06-09 05:29:00|329.38|326.58|329.45|326.65|329.45|326.65|329.38|326.58|0
1654752550000|2022-06-09 05:29:10|329.31|326.51|329.31|326.51|329.31|326.51|329.31|326.51|0
1654752560000|2022-06-09 05:29:20|329.18|326.38|329.31|326.51|329.31|326.51|329.18|326.38|0
1654752570000|2022-06-09 05:29:30|329.18|326.38|329.31|326.51|329.31|326.51|329.18|326.38|0
1654752580000|2022-06-09 05:29:40|329.18|326.38|329.11|326.31|329.18|326.38|329.04|326.24|0
1654752590000|2022-06-09 05:29:50|329.04|326.24|329.18|326.38|329.18|326.38|329.04|326.24|0
1654752600000|2022-06-09 05:30:00|329.11|326.31|329.18|326.38|329.18|326.38|329.04|326.24|0
1654752610000|2022-06-09 05:30:10|329.11|326.31|329.18|326.38|329.18|326.38|329.11|326.31|0
1654752620000|2022-06-09 05:30:20|329.04|326.24|329.18|326.38|329.18|326.38|329.04|326.24|0
1654752630000|2022-06-09 05:30:30|329.04|326.24|329.18|326.38|329.18|326.38|329.04|326.24|0
1654752640000|2022-06-09 05:30:40|329.11|326.31|329.04|326.24|329.18|326.38|329.04|326.24|0
1654752650000|2022-06-09 05:30:50|328.9|326.1|328.9|326.1|328.9|326.1|328.9|326.1|0
1654752660000|2022-06-09 05:31:00|328.77|325.97|328.9|326.1|328.9|326.1|328.77|325.97|0
1654752670000|2022-06-09 05:31:10|328.84|326.04|328.5|325.7|328.84|326.04|328.5|325.7|0
1654752680000|2022-06-09 05:31:20|328.36|325.56|328.43|325.63|328.43|325.63|328.3|325.5|0
1654752690000|2022-06-09 05:31:30|328.36|325.56|328.36|325.56|328.36|325.56|328.36|325.56|0
1654752700000|2022-06-09 05:31:40|328.23|325.43|328.16|325.36|328.23|325.43|328.16|325.36|0
1654752710000|2022-06-09 05:31:50|328.23|325.43|328.23|325.43|328.3|325.5|328.23|325.43|0
1654752720000|2022-06-09 05:32:00|328.36|325.56|328.5|325.7|328.5|325.7|328.36|325.56|0
1654752730000|2022-06-09 05:32:10|328.63|325.83|328.63|325.83|328.63|325.83|328.63|325.83|0
1654752740000|2022-06-09 05:32:20|328.77|325.97|328.7|325.9|328.77|325.97|328.63|325.83|0
1654752750000|2022-06-09 05:32:30|328.63|325.83|328.63|325.83|328.7|325.9|328.63|325.83|0
1654752760000|2022-06-09 05:32:40|328.77|325.97|328.63|325.83|328.77|325.97|328.63|325.83|0
1654752770000|2022-06-09 05:32:50|328.77|325.97|328.77|325.97|328.77|325.97|328.77|325.97|0
1654752790000|2022-06-09 05:33:10|329.04|326.24|329.04|326.24|329.04|326.24|329.04|326.24|0
1654752800000|2022-06-09 05:33:20|329.31|326.51|329.31|326.51|329.31|326.51|329.31|326.51|0
1654752810000|2022-06-09 05:33:30|329.44|326.64|329.44|326.64|329.44|326.64|329.44|326.64|0
1654752820000|2022-06-09 05:33:40|329.58|326.78|329.58|326.78|329.58|326.78|329.44|326.64|0
1654752840000|2022-06-09 05:34:00|329.72|326.92|329.85|327.05|329.85|327.05|329.72|326.92|0
1654752850000|2022-06-09 05:34:10|329.72|326.92|329.99|327.19|329.99|327.19|329.72|326.92|0
1654752860000|2022-06-09 05:34:20|329.85|327.05|329.85|327.05|329.85|327.05|329.85|327.05|0
1654752870000|2022-06-09 05:34:30|330.26|327.46|329.85|327.05|330.26|327.46|329.85|327.05|0
1654752880000|2022-06-09 05:34:40|329.72|326.92|329.79|326.99|329.85|327.05|329.72|326.92|0
1654752890000|2022-06-09 05:34:50|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1654752900000|2022-06-09 05:35:00|329.85|327.05|329.72|326.92|329.85|327.05|329.72|326.92|0
1654752910000|2022-06-09 05:35:10|329.65|326.85|329.72|326.92|329.72|326.92|329.58|326.78|0
1654752920000|2022-06-09 05:35:20|329.85|327.05|329.85|327.05|329.99|327.19|329.85|327.05|0
1654752930000|2022-06-09 05:35:30|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1654752940000|2022-06-09 05:35:40|329.79|326.99|329.72|326.92|329.85|327.05|329.72|326.92|0
1654752950000|2022-06-09 05:35:50|329.85|327.05|329.99|327.19|329.99|327.19|329.85|327.05|0
1654752960000|2022-06-09 05:36:00|329.85|327.05|329.85|327.05|329.85|327.05|329.85|327.05|0
1654752970000|2022-06-09 05:36:10|329.72|326.92|329.71|326.91|329.72|326.92|329.71|326.91|0
1654752980000|2022-06-09 05:36:20|329.65|326.85|329.58|326.78|329.65|326.85|329.58|326.78|0
1654752990000|2022-06-09 05:36:30|329.71|326.91|329.99|327.19|329.99|327.19|329.71|326.91|0
1654753000000|2022-06-09 05:36:40|329.85|327.05|330.12|327.32|330.26|327.46|329.85|327.05|0
1654753010000|2022-06-09 05:36:50|330.26|327.46|330.26|327.46|330.26|327.46|330.12|327.32|0
1654753020000|2022-06-09 05:37:00|330.12|327.32|330.12|327.32|330.12|327.32|329.99|327.19|0
1654753030000|2022-06-09 05:37:10|329.99|327.19|330.26|327.46|330.26|327.46|329.99|327.19|0
1654753040000|2022-06-09 05:37:20|330.39|327.59|330.53|327.73|330.53|327.73|330.39|327.59|0
1654753050000|2022-06-09 05:37:30|330.39|327.59|330.8|328|330.8|328|330.39|327.59|0
1654753060000|2022-06-09 05:37:40|330.67|327.87|330.67|327.87|330.67|327.87|330.67|327.87|0
1654753080000|2022-06-09 05:38:00|330.6|327.8|330.6|327.8|330.67|327.87|330.6|327.8|0
1654753090000|2022-06-09 05:38:10|330.66|327.86|330.66|327.86|330.8|328|330.66|327.86|0
1654753100000|2022-06-09 05:38:20|330.74|327.94|330.8|328|330.8|328|330.74|327.94|0
1654753110000|2022-06-09 05:38:30|331.07|328.27|331.21|328.41|331.21|328.41|331.07|328.27|0
1654753120000|2022-06-09 05:38:40|331.35|328.55|331.21|328.41|331.35|328.55|331.21|328.41|0
1654753130000|2022-06-09 05:38:50|331.34|328.54|331.21|328.41|331.34|328.54|331.21|328.41|0
1654753150000|2022-06-09 05:39:10|331.28|328.48|331.34|328.54|331.34|328.54|331.21|328.41|0
1654753160000|2022-06-09 05:39:20|331.48|328.68|331.48|328.68|331.48|328.68|331.48|328.68|0
1654753170000|2022-06-09 05:39:30|331.62|328.82|331.62|328.82|331.75|328.95|331.62|328.82|0
1654753180000|2022-06-09 05:39:40|331.48|328.68|331.62|328.82|331.62|328.82|331.48|328.68|0
1654753190000|2022-06-09 05:39:50|331.69|328.89|331.75|328.95|331.75|328.95|331.69|328.89|0
1654753200000|2022-06-09 05:40:00|331.62|328.82|331.48|328.68|331.75|328.95|331.48|328.68|0
1654753210000|2022-06-09 05:40:10|331.34|328.54|331.34|328.54|331.34|328.54|331.34|328.54|0
1654753230000|2022-06-09 05:40:30|331.28|328.48|331.21|328.41|331.28|328.48|331.21|328.41|0
1654753240000|2022-06-09 05:40:40|331.48|328.68|331.75|328.95|331.75|328.95|331.48|328.68|0
1654753260000|2022-06-09 05:41:00|331.89|329.09|331.75|328.95|332.03|329.23|331.75|328.95|0
1654753280000|2022-06-09 05:41:20|331.82|329.02|331.96|329.16|331.96|329.16|331.82|329.02|0
1654753290000|2022-06-09 05:41:30|332.03|329.23|332.16|329.36|332.16|329.36|332.03|329.23|0
1654753300000|2022-06-09 05:41:40|332.3|329.5|332.57|329.77|332.57|329.77|332.3|329.5|0
1654753310000|2022-06-09 05:41:50|332.43|329.63|332.3|329.5|332.43|329.63|332.3|329.5|0
1654753320000|2022-06-09 05:42:00|332.43|329.63|332.84|330.04|332.84|330.04|332.43|329.63|0
1654753330000|2022-06-09 05:42:10|332.91|330.11|332.84|330.04|332.91|330.11|332.84|330.04|0
1654753340000|2022-06-09 05:42:20|332.98|330.18|333.12|330.32|333.12|330.32|332.98|330.18|0
1654753350000|2022-06-09 05:42:30|332.98|330.18|333.25|330.45|333.25|330.45|332.98|330.18|0
1654753360000|2022-06-09 05:42:40|333.12|330.32|333.39|330.59|333.39|330.59|333.12|330.32|0
1654753370000|2022-06-09 05:42:50|333.25|330.45|333.25|330.45|333.25|330.45|333.19|330.39|0
1654753380000|2022-06-09 05:43:00|333.12|330.32|333.12|330.32|333.25|330.45|333.12|330.32|0
1654753390000|2022-06-09 05:43:10|333.05|330.25|332.98|330.18|333.12|330.32|332.98|330.18|0
1654753400000|2022-06-09 05:43:20|333.12|330.32|333.12|330.32|333.12|330.32|332.98|330.18|0
1654753410000|2022-06-09 05:43:30|332.98|330.18|333.05|330.25|333.12|330.32|332.98|330.18|0
1654753420000|2022-06-09 05:43:40|332.98|330.18|333.25|330.45|333.25|330.45|332.98|330.18|0
1654753430000|2022-06-09 05:43:50|333.39|330.59|333.25|330.45|333.39|330.59|333.25|330.45|0
1654753440000|2022-06-09 05:44:00|333.53|330.73|333.25|330.45|333.53|330.73|333.25|330.45|0
1654753450000|2022-06-09 05:44:10|333.12|330.32|333.05|330.25|333.12|330.32|333.05|330.25|0
1654753460000|2022-06-09 05:44:20|332.98|330.18|332.98|330.18|333.12|330.32|332.98|330.18|0
1654753470000|2022-06-09 05:44:30|332.84|330.04|332.84|330.04|332.84|330.04|332.71|329.91|0
1654753480000|2022-06-09 05:44:40|332.71|329.91|332.57|329.77|332.71|329.91|332.5|329.7|0
1654753500000|2022-06-09 05:45:00|332.64|329.84|332.57|329.77|332.64|329.84|332.43|329.63|0
1654753510000|2022-06-09 05:45:10|332.64|329.84|332.57|329.77|332.64|329.84|332.57|329.77|0
1654753520000|2022-06-09 05:45:20|332.71|329.91|332.71|329.91|332.71|329.91|332.71|329.91|0
1654753530000|2022-06-09 05:45:30|332.64|329.84|332.57|329.77|332.71|329.91|332.57|329.77|0
1654753560000|2022-06-09 05:46:00|332.71|329.91|332.57|329.77|332.71|329.91|332.57|329.77|0
1654753570000|2022-06-09 05:46:10|332.71|329.91|332.71|329.91|332.71|329.91|332.71|329.91|0
1654753580000|2022-06-09 05:46:20|332.84|330.04|332.98|330.18|332.98|330.18|332.84|330.04|0
1654753590000|2022-06-09 05:46:30|333.11|330.31|333.11|330.31|333.11|330.31|333.11|330.31|0
1654753600000|2022-06-09 05:46:40|333.25|330.45|333.32|330.52|333.32|330.52|333.25|330.45|0
1654753610000|2022-06-09 05:46:50|333.39|330.59|333.52|330.72|333.52|330.72|333.39|330.59|0
1654753620000|2022-06-09 05:47:00|333.6|330.8|333.6|330.8|333.6|330.8|333.52|330.72|0
1654753630000|2022-06-09 05:47:10|333.52|330.72|333.66|330.86|333.66|330.86|333.52|330.72|0
1654753640000|2022-06-09 05:47:20|333.52|330.72|333.8|331|333.8|331|333.52|330.72|0
1654753650000|2022-06-09 05:47:30|333.73|330.93|333.8|331|333.8|331|333.73|330.93|0
1654753660000|2022-06-09 05:47:40|333.66|330.86|333.52|330.72|333.66|330.86|333.52|330.72|0
1654753670000|2022-06-09 05:47:50|333.39|330.59|333.11|330.31|333.39|330.59|333.11|330.31|0
1654753680000|2022-06-09 05:48:00|333.25|330.45|333.11|330.31|333.25|330.45|333.11|330.31|0
1654753690000|2022-06-09 05:48:10|332.98|330.18|332.98|330.18|332.98|330.18|332.98|330.18|0
1654753700000|2022-06-09 05:48:20|332.84|330.04|332.98|330.18|332.98|330.18|332.84|330.04|0
1654753710000|2022-06-09 05:48:30|332.91|330.11|332.91|330.11|332.91|330.11|332.91|330.11|0
1654753720000|2022-06-09 05:48:40|332.84|330.04|332.77|329.97|332.98|330.18|332.77|329.97|0
1654753730000|2022-06-09 05:48:50|332.84|330.04|332.43|329.63|332.84|330.04|332.43|329.63|0
1654753740000|2022-06-09 05:49:00|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1654753750000|2022-06-09 05:49:10|332.43|329.63|332.7|329.9|332.7|329.9|332.43|329.63|0
1654753760000|2022-06-09 05:49:20|332.64|329.84|332.57|329.77|332.64|329.84|332.5|329.7|0
1654753770000|2022-06-09 05:49:30|332.43|329.63|332.29|329.49|332.43|329.63|332.29|329.49|0
1654753780000|2022-06-09 05:49:40|332.16|329.36|332.29|329.49|332.29|329.49|332.16|329.36|0
1654753810000|2022-06-09 05:50:10|332.16|329.36|332.16|329.36|332.16|329.36|331.88|329.08|0
1654753820000|2022-06-09 05:50:20|332.29|329.49|332.29|329.49|332.29|329.49|332.16|329.36|0
1654753830000|2022-06-09 05:50:30|332.57|329.77|332.84|330.04|332.98|330.18|332.57|329.77|0
1654753840000|2022-06-09 05:50:40|332.7|329.9|332.84|330.04|332.91|330.11|332.7|329.9|0
1654753850000|2022-06-09 05:50:50|332.98|330.18|332.98|330.18|332.98|330.18|332.98|330.18|0
1654753860000|2022-06-09 05:51:00|332.91|330.11|332.98|330.18|332.98|330.18|332.84|330.04|0
1654753870000|2022-06-09 05:51:10|333.11|330.31|333.18|330.38|333.18|330.38|333.11|330.31|0
1654753880000|2022-06-09 05:51:20|332.98|330.18|333.11|330.31|333.18|330.38|332.98|330.18|0
1654753890000|2022-06-09 05:51:30|332.98|330.18|332.84|330.04|332.98|330.18|332.84|330.04|0
1654753900000|2022-06-09 05:51:40|332.7|329.9|332.7|329.9|332.84|330.04|332.7|329.9|0
1654753910000|2022-06-09 05:51:50|332.77|329.97|332.7|329.9|332.84|330.04|332.7|329.9|0
1654753920000|2022-06-09 05:52:00|332.84|330.04|332.7|329.9|332.84|330.04|332.7|329.9|0
1654753930000|2022-06-09 05:52:10|332.77|329.97|332.7|329.9|332.84|330.04|332.7|329.9|0
1654753940000|2022-06-09 05:52:20|332.84|330.04|332.7|329.9|332.84|330.04|332.7|329.9|0
1654753950000|2022-06-09 05:52:30|332.84|330.04|332.84|330.04|332.84|330.04|332.84|330.04|0
1654753960000|2022-06-09 05:52:40|332.98|330.18|332.98|330.18|332.98|330.18|332.98|330.18|0
1654753970000|2022-06-09 05:52:50|332.91|330.11|332.91|330.11|332.91|330.11|332.91|330.11|0
1654753980000|2022-06-09 05:53:00|332.84|330.04|332.7|329.9|332.84|330.04|332.7|329.9|0
1654753990000|2022-06-09 05:53:10|332.84|330.04|332.84|330.04|332.84|330.04|332.84|330.04|0
1654754010000|2022-06-09 05:53:30|332.97|330.17|332.97|330.17|332.97|330.17|332.97|330.17|0
1654754020000|2022-06-09 05:53:40|333.11|330.31|332.97|330.17|333.11|330.31|332.97|330.17|0
1654754040000|2022-06-09 05:54:00|332.91|330.11|332.91|330.11|332.91|330.11|332.91|330.11|0
1654754050000|2022-06-09 05:54:10|332.97|330.17|333.11|330.31|333.11|330.31|332.97|330.17|0
1654754060000|2022-06-09 05:54:20|333.25|330.45|333.38|330.58|333.38|330.58|333.25|330.45|0
1654754070000|2022-06-09 05:54:30|333.52|330.72|333.46|330.66|333.52|330.72|333.25|330.45|0
1654754080000|2022-06-09 05:54:40|333.38|330.58|333.66|330.86|333.66|330.86|333.38|330.58|0
1654754090000|2022-06-09 05:54:50|333.52|330.72|333.66|330.86|333.66|330.86|333.52|330.72|0
1654754100000|2022-06-09 05:55:00|333.52|330.72|333.46|330.66|333.52|330.72|333.38|330.58|0
1654754110000|2022-06-09 05:55:10|333.38|330.58|333.79|330.99|333.79|330.99|333.38|330.58|0
1654754120000|2022-06-09 05:55:20|333.66|330.86|333.52|330.72|333.66|330.86|333.52|330.72|0
1654754130000|2022-06-09 05:55:30|333.66|330.86|333.79|330.99|333.79|330.99|333.66|330.86|0
1654754140000|2022-06-09 05:55:40|333.73|330.93|333.66|330.86|333.73|330.93|333.66|330.86|0
1654754150000|2022-06-09 05:55:50|333.93|331.13|333.93|331.13|334.07|331.27|333.79|330.99|0
1654754160000|2022-06-09 05:56:00|334|331.2|333.93|331.13|334.07|331.27|333.93|331.13|0
1654754170000|2022-06-09 05:56:10|334.07|331.27|334.2|331.4|334.2|331.4|334.07|331.27|0
1654754180000|2022-06-09 05:56:20|334.14|331.34|334.2|331.4|334.2|331.4|334.07|331.27|0
1654754190000|2022-06-09 05:56:30|334.07|331.27|333.93|331.13|334.07|331.27|333.93|331.13|0
1654754200000|2022-06-09 05:56:40|334.07|331.27|334.07|331.27|334.07|331.27|334.07|331.27|0
1654754220000|2022-06-09 05:57:00|333.93|331.13|333.79|330.99|333.93|331.13|333.79|330.99|0
1654754230000|2022-06-09 05:57:10|333.66|330.86|333.59|330.79|333.66|330.86|333.59|330.79|0
1654754240000|2022-06-09 05:57:20|333.66|330.86|333.79|330.99|333.79|330.99|333.66|330.86|0
1654754250000|2022-06-09 05:57:30|333.66|330.86|333.66|330.86|333.73|330.93|333.66|330.86|0
1654754270000|2022-06-09 05:57:50|333.52|330.72|333.66|330.86|333.66|330.86|333.52|330.72|0
1654754280000|2022-06-09 05:58:00|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1654754290000|2022-06-09 05:58:10|333.59|330.79|333.52|330.72|333.59|330.79|333.52|330.72|0
1654754300000|2022-06-09 05:58:20|333.66|330.86|333.66|330.86|333.66|330.86|333.66|330.86|0
1654754310000|2022-06-09 05:58:30|333.52|330.72|333.66|330.86|333.66|330.86|333.52|330.72|0
1654754320000|2022-06-09 05:58:40|333.79|330.99|333.66|330.86|333.79|330.99|333.66|330.86|0
1654754340000|2022-06-09 05:59:00|333.79|330.99|333.79|330.99|333.79|330.99|333.79|330.99|0
1654754350000|2022-06-09 05:59:10|333.93|331.13|333.79|330.99|333.93|331.13|333.79|330.99|0
1654754360000|2022-06-09 05:59:20|333.73|330.93|333.66|330.86|333.73|330.93|333.66|330.86|0
1654754370000|2022-06-09 05:59:30|333.73|330.93|334.07|331.27|334.07|331.27|333.73|330.93|0
1654754380000|2022-06-09 05:59:40|333.93|331.13|334.07|331.27|334.07|331.27|333.93|331.13|0
1654754390000|2022-06-09 05:59:50|334.2|331.4|334.07|331.27|334.2|331.4|334|331.2|0
1654754400000|2022-06-09 06:00:00|334.61|331.81|333.79|330.99|334.61|331.81|333.79|330.99|0
1654754410000|2022-06-09 06:00:10|333.66|330.86|333.66|330.86|333.93|331.13|333.66|330.86|0
1654754420000|2022-06-09 06:00:20|333.79|330.99|333.66|330.86|333.79|330.99|333.66|330.86|0
1654754430000|2022-06-09 06:00:30|333.79|330.99|333.11|330.31|333.79|330.99|333.11|330.31|0
1654754440000|2022-06-09 06:00:40|332.83|330.03|332.97|330.17|332.97|330.17|332.83|330.03|0
1654754450000|2022-06-09 06:00:50|333.11|330.31|333.24|330.44|333.24|330.44|332.97|330.17|0
1654754460000|2022-06-09 06:01:00|333.38|330.58|333.93|331.13|333.93|331.13|333.38|330.58|0
1654754470000|2022-06-09 06:01:10|334.2|331.4|334.07|331.27|334.2|331.4|333.93|331.13|0
1654754480000|2022-06-09 06:01:20|334.27|331.47|334.34|331.54|334.41|331.61|334.27|331.47|0
1654754490000|2022-06-09 06:01:30|334.2|331.4|334.55|331.75|334.61|331.81|334.2|331.4|0
1654754500000|2022-06-09 06:01:40|334.48|331.68|334.34|331.54|334.48|331.68|334.34|331.54|0
1654754510000|2022-06-09 06:01:50|334.07|331.27|334.48|331.68|334.48|331.68|334.07|331.27|0
1654754520000|2022-06-09 06:02:00|334.61|331.81|334.34|331.54|334.61|331.81|334.34|331.54|0
1654754530000|2022-06-09 06:02:10|334.48|331.68|334.48|331.68|334.48|331.68|334.48|331.68|0
1654754540000|2022-06-09 06:02:20|334.41|331.61|334.34|331.54|334.41|331.61|334.06|331.26|0
1654754550000|2022-06-09 06:02:30|334.48|331.68|334.48|331.68|334.48|331.68|334.48|331.68|0
1654754560000|2022-06-09 06:02:40|334.34|331.54|334.34|331.54|334.34|331.54|334.34|331.54|0
1654754570000|2022-06-09 06:02:50|334.48|331.68|334.48|331.68|334.48|331.68|334.48|331.68|0
1654754580000|2022-06-09 06:03:00|334.61|331.81|335.16|332.36|335.16|332.36|334.61|331.81|0
1654754590000|2022-06-09 06:03:10|335.02|332.22|335.3|332.5|335.3|332.5|335.02|332.22|0
1654754600000|2022-06-09 06:03:20|335.16|332.36|335.02|332.22|335.16|332.36|335.02|332.22|0
1654754610000|2022-06-09 06:03:30|334.89|332.09|334.75|331.95|334.89|332.09|334.75|331.95|0
1654754620000|2022-06-09 06:03:40|334.89|332.09|334.89|332.09|334.89|332.09|334.89|332.09|0
1654754630000|2022-06-09 06:03:50|334.75|331.95|334.89|332.09|334.89|332.09|334.75|331.95|0
1654754640000|2022-06-09 06:04:00|334.75|331.95|334.75|331.95|334.75|331.95|334.75|331.95|0
1654754650000|2022-06-09 06:04:10|334.61|331.81|334.34|331.54|334.61|331.81|334.34|331.54|0
1654754660000|2022-06-09 06:04:20|334.27|331.47|334.2|331.4|334.27|331.47|334.2|331.4|0
1654754670000|2022-06-09 06:04:30|334.06|331.26|333.79|330.99|334.06|331.26|333.79|330.99|0
1654754680000|2022-06-09 06:04:40|333.65|330.85|333.65|330.85|333.72|330.92|333.65|330.85|0
1654754690000|2022-06-09 06:04:50|333.79|330.99|333.65|330.85|333.79|330.99|333.52|330.72|0
1654754700000|2022-06-09 06:05:00|333.52|330.72|333.65|330.85|333.65|330.85|333.52|330.72|0
1654754710000|2022-06-09 06:05:10|333.72|330.92|333.79|330.99|333.79|330.99|333.65|330.85|0
1654754730000|2022-06-09 06:05:30|333.52|330.72|333.65|330.85|333.65|330.85|333.52|330.72|0
1654754750000|2022-06-09 06:05:50|333.72|330.92|333.65|330.85|333.72|330.92|333.65|330.85|0
1654754760000|2022-06-09 06:06:00|333.79|330.99|333.65|330.85|333.79|330.99|333.65|330.85|0
1654754790000|2022-06-09 06:06:30|333.52|330.72|333.65|330.85|333.65|330.85|333.52|330.72|0
1654754800000|2022-06-09 06:06:40|333.79|330.99|333.79|330.99|333.79|330.99|333.79|330.99|0
1654754810000|2022-06-09 06:06:50|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1654754820000|2022-06-09 06:07:00|333.65|330.85|333.79|330.99|333.79|330.99|333.65|330.85|0
1654754840000|2022-06-09 06:07:20|333.93|331.13|333.93|331.13|333.93|331.13|333.93|331.13|0
1654754850000|2022-06-09 06:07:30|334.06|331.26|334.34|331.54|334.34|331.54|334.06|331.26|0
1654754860000|2022-06-09 06:07:40|334.47|331.67|334.61|331.81|334.61|331.81|334.47|331.67|0
1654754870000|2022-06-09 06:07:50|334.88|332.08|334.75|331.95|334.88|332.08|334.75|331.95|0
1654754880000|2022-06-09 06:08:00|334.88|332.08|335.02|332.22|335.23|332.43|334.88|332.08|0
1654754890000|2022-06-09 06:08:10|334.88|332.08|334.88|332.08|334.88|332.08|334.88|332.08|0
1654754900000|2022-06-09 06:08:20|334.75|331.95|334.34|331.54|334.75|331.95|334.34|331.54|0
1654754910000|2022-06-09 06:08:30|334.47|331.67|334.2|331.4|334.47|331.67|334.2|331.4|0
1654754920000|2022-06-09 06:08:40|333.93|331.13|333.93|331.13|334.06|331.26|333.93|331.13|0
1654754930000|2022-06-09 06:08:50|333.92|331.12|333.92|331.12|333.92|331.12|333.92|331.12|0
1654754940000|2022-06-09 06:09:00|333.65|330.85|333.38|330.58|333.65|330.85|333.38|330.58|0
1654754950000|2022-06-09 06:09:10|333.1|330.3|333.24|330.44|333.31|330.51|333.1|330.3|0
1654754960000|2022-06-09 06:09:20|333.38|330.58|333.1|330.3|333.38|330.58|333.1|330.3|0
1654754970000|2022-06-09 06:09:30|333.24|330.44|333.1|330.3|333.24|330.44|332.97|330.17|0
1654754980000|2022-06-09 06:09:40|332.97|330.17|333.1|330.3|333.1|330.3|332.97|330.17|0
1654754990000|2022-06-09 06:09:50|332.97|330.17|332.77|329.97|332.97|330.17|332.69|329.89|0
1654755000000|2022-06-09 06:10:00|332.76|329.96|332.83|330.03|332.83|330.03|332.56|329.76|0
1654755010000|2022-06-09 06:10:10|332.63|329.83|332.42|329.62|332.63|329.83|332.42|329.62|0
1654755030000|2022-06-09 06:10:30|333.65|330.85|333.38|330.58|333.65|330.85|333.24|330.44|0
1654755040000|2022-06-09 06:10:40|333.24|330.44|333.38|330.58|333.38|330.58|333.24|330.44|0
1654755050000|2022-06-09 06:10:50|333.51|330.71|333.51|330.71|333.51|330.71|333.51|330.71|0
1654755060000|2022-06-09 06:11:00|333.79|330.99|334.61|331.81|334.61|331.81|333.65|330.85|0
1654755070000|2022-06-09 06:11:10|334.41|331.61|334.61|331.81|334.61|331.81|334.33|331.53|0
1654755080000|2022-06-09 06:11:20|334.47|331.67|334.33|331.53|334.47|331.67|334.33|331.53|0
1654755090000|2022-06-09 06:11:30|334.2|331.4|334.06|331.26|334.2|331.4|334.06|331.26|0
1654755100000|2022-06-09 06:11:40|333.92|331.12|334.06|331.26|334.06|331.26|333.92|331.12|0
1654755110000|2022-06-09 06:11:50|333.99|331.19|333.86|331.06|333.99|331.19|333.79|330.99|0
1654755120000|2022-06-09 06:12:00|333.38|330.58|333.1|330.3|333.38|330.58|333.1|330.3|0
1654755140000|2022-06-09 06:12:20|332.97|330.17|332.69|329.89|332.97|330.17|332.69|329.89|0
1654755150000|2022-06-09 06:12:30|332.83|330.03|332.97|330.17|332.97|330.17|332.83|330.03|0
1654755160000|2022-06-09 06:12:40|333.04|330.24|332.97|330.17|333.04|330.24|332.97|330.17|0
1654755170000|2022-06-09 06:12:50|333.04|330.24|333.04|330.24|333.1|330.3|332.97|330.17|0
1654755180000|2022-06-09 06:13:00|333.1|330.3|332.97|330.17|333.1|330.3|332.97|330.17|0
1654755190000|2022-06-09 06:13:10|333.1|330.3|333.1|330.3|333.1|330.3|333.1|330.3|0
1654755200000|2022-06-09 06:13:20|333.24|330.44|333.24|330.44|333.24|330.44|333.24|330.44|0
1654755210000|2022-06-09 06:13:30|333.1|330.3|332.83|330.03|333.1|330.3|332.83|330.03|0
1654755220000|2022-06-09 06:13:40|332.97|330.17|332.97|330.17|333.04|330.24|332.97|330.17|0
1654755230000|2022-06-09 06:13:50|333.1|330.3|332.97|330.17|333.1|330.3|332.97|330.17|0
1654755240000|2022-06-09 06:14:00|332.83|330.03|332.97|330.17|332.97|330.17|332.83|330.03|0
1654755250000|2022-06-09 06:14:10|332.9|330.1|332.97|330.17|332.97|330.17|332.9|330.1|0
1654755260000|2022-06-09 06:14:20|333.1|330.3|332.97|330.17|333.1|330.3|332.97|330.17|0
1654755270000|2022-06-09 06:14:30|333.1|330.3|333.1|330.3|333.1|330.3|332.96|330.16|0
1654755290000|2022-06-09 06:14:50|332.96|330.16|333.04|330.24|333.1|330.3|332.96|330.16|0
1654755300000|2022-06-09 06:15:00|332.96|330.16|332.96|330.16|332.96|330.16|332.96|330.16|0
1654755310000|2022-06-09 06:15:10|332.83|330.03|332.83|330.03|332.83|330.03|332.83|330.03|0
1654755320000|2022-06-09 06:15:20|332.96|330.16|332.83|330.03|332.96|330.16|332.83|330.03|0
1654755330000|2022-06-09 06:15:30|332.96|330.16|332.96|330.16|332.96|330.16|332.96|330.16|0
1654755340000|2022-06-09 06:15:40|333.1|330.3|333.24|330.44|333.24|330.44|333.1|330.3|0
1654755350000|2022-06-09 06:15:50|333.37|330.57|333.51|330.71|333.51|330.71|333.37|330.57|0
1654755360000|2022-06-09 06:16:00|333.37|330.57|333.37|330.57|333.51|330.71|333.24|330.44|0
1654755370000|2022-06-09 06:16:10|333.51|330.71|333.37|330.57|333.51|330.71|333.37|330.57|0
1654755380000|2022-06-09 06:16:20|333.51|330.71|333.37|330.57|333.58|330.78|333.37|330.57|0
1654755390000|2022-06-09 06:16:30|333.24|330.44|333.1|330.3|333.24|330.44|333.1|330.3|0
1654755400000|2022-06-09 06:16:40|333.17|330.37|333.1|330.3|333.17|330.37|333.1|330.3|0
1654755410000|2022-06-09 06:16:50|332.96|330.16|333.03|330.23|333.1|330.3|332.96|330.16|0
1654755420000|2022-06-09 06:17:00|332.96|330.16|332.9|330.1|332.96|330.16|332.83|330.03|0
1654755430000|2022-06-09 06:17:10|332.96|330.16|332.96|330.16|333.03|330.23|332.96|330.16|0
1654755440000|2022-06-09 06:17:20|332.83|330.03|332.83|330.03|332.9|330.1|332.83|330.03|0
1654755450000|2022-06-09 06:17:30|332.96|330.16|332.96|330.16|332.96|330.16|332.96|330.16|0
1654755460000|2022-06-09 06:17:40|333.1|330.3|333.24|330.44|333.24|330.44|333.1|330.3|0
1654755470000|2022-06-09 06:17:50|333.37|330.57|333.37|330.57|333.37|330.57|333.37|330.57|0
1654755480000|2022-06-09 06:18:00|333.44|330.64|333.24|330.44|333.44|330.64|333.24|330.44|0
1654755490000|2022-06-09 06:18:10|333.17|330.37|333.1|330.3|333.17|330.37|333.1|330.3|0
1654755500000|2022-06-09 06:18:20|333.17|330.37|333.24|330.44|333.24|330.44|333.17|330.37|0
1654755510000|2022-06-09 06:18:30|333.37|330.57|333.37|330.57|333.37|330.57|333.24|330.44|0
1654755520000|2022-06-09 06:18:40|333.51|330.71|333.51|330.71|333.51|330.71|333.51|330.71|0
1654755530000|2022-06-09 06:18:50|333.65|330.85|333.65|330.85|333.65|330.85|333.65|330.85|0
1654755540000|2022-06-09 06:19:00|333.51|330.71|333.44|330.64|333.51|330.71|333.37|330.57|0
1654755550000|2022-06-09 06:19:10|333.37|330.57|333.37|330.57|333.37|330.57|333.37|330.57|0
1654755560000|2022-06-09 06:19:20|333.65|330.85|333.51|330.71|333.65|330.85|333.51|330.71|0
1654755570000|2022-06-09 06:19:30|333.65|330.85|333.51|330.71|333.65|330.85|333.51|330.71|0
1654755580000|2022-06-09 06:19:40|333.65|330.85|333.78|330.98|333.78|330.98|333.65|330.85|0
1654755590000|2022-06-09 06:19:50|333.85|331.05|333.78|330.98|333.85|331.05|333.78|330.98|0
1654755600000|2022-06-09 06:20:00|334.06|331.26|333.92|331.12|334.19|331.39|333.92|331.12|0
1654755610000|2022-06-09 06:20:10|333.85|331.05|333.92|331.12|333.92|331.12|333.85|331.05|0
1654755640000|2022-06-09 06:20:40|333.78|330.98|333.78|330.98|333.78|330.98|333.78|330.98|0
1654755650000|2022-06-09 06:20:50|333.65|330.85|333.51|330.71|333.65|330.85|333.51|330.71|0
1654755660000|2022-06-09 06:21:00|333.78|330.98|333.78|330.98|333.78|330.98|333.78|330.98|0
1654755670000|2022-06-09 06:21:10|333.72|330.92|333.78|330.98|333.78|330.98|333.72|330.92|0
1654755680000|2022-06-09 06:21:20|333.65|330.85|333.78|330.98|333.78|330.98|333.65|330.85|0
1654755690000|2022-06-09 06:21:30|333.92|331.12|333.92|331.12|333.92|331.12|333.78|330.98|0
1654755700000|2022-06-09 06:21:40|333.78|330.98|333.78|330.98|333.78|330.98|333.78|330.98|0
1654755710000|2022-06-09 06:21:50|334.06|331.26|333.99|331.19|334.06|331.26|333.92|331.12|0
1654755720000|2022-06-09 06:22:00|334.06|331.26|333.92|331.12|334.06|331.26|333.78|330.98|0
1654755730000|2022-06-09 06:22:10|333.65|330.85|333.65|330.85|333.65|330.85|333.65|330.85|0
1654755740000|2022-06-09 06:22:20|333.78|330.98|333.72|330.92|333.78|330.98|333.72|330.92|0
1654755750000|2022-06-09 06:22:30|333.78|330.98|333.92|331.12|333.92|331.12|333.78|330.98|0
1654755760000|2022-06-09 06:22:40|334.13|331.33|334.19|331.39|334.19|331.39|334.13|331.33|0
1654755770000|2022-06-09 06:22:50|334.06|331.26|334.06|331.26|334.06|331.26|334.06|331.26|0
1654755780000|2022-06-09 06:23:00|333.92|331.12|333.92|331.12|333.92|331.12|333.85|331.05|0
1654755800000|2022-06-09 06:23:20|333.78|330.98|333.64|330.84|333.78|330.98|333.64|330.84|0
1654755810000|2022-06-09 06:23:30|333.92|331.12|333.92|331.12|333.92|331.12|333.92|331.12|0
1654755820000|2022-06-09 06:23:40|333.78|330.98|333.78|330.98|333.78|330.98|333.78|330.98|0
1654755830000|2022-06-09 06:23:50|333.92|331.12|334.13|331.33|334.19|331.39|333.92|331.12|0
1654755840000|2022-06-09 06:24:00|334.05|331.25|334.19|331.39|334.19|331.39|334.05|331.25|0
1654755850000|2022-06-09 06:24:10|334.05|331.25|334.05|331.25|334.05|331.25|334.05|331.25|0
1654755860000|2022-06-09 06:24:20|333.92|331.12|333.92|331.12|333.92|331.12|333.92|331.12|0
1654755880000|2022-06-09 06:24:40|333.78|330.98|333.78|330.98|333.78|330.98|333.78|330.98|0
1654755890000|2022-06-09 06:24:50|333.64|330.84|333.78|330.98|333.78|330.98|333.64|330.84|0
1654755900000|2022-06-09 06:25:00|333.64|330.84|333.78|330.98|333.78|330.98|333.64|330.84|0
1654755910000|2022-06-09 06:25:10|333.64|330.84|333.92|331.12|333.92|331.12|333.64|330.84|0
1654755920000|2022-06-09 06:25:20|333.85|331.05|333.92|331.12|333.92|331.12|333.85|331.05|0
1654755930000|2022-06-09 06:25:30|333.99|331.19|333.99|331.19|333.99|331.19|333.99|331.19|0
1654755940000|2022-06-09 06:25:40|334.05|331.25|333.92|331.12|334.05|331.25|333.92|331.12|0
1654755950000|2022-06-09 06:25:50|333.78|330.98|333.78|330.98|333.78|330.98|333.78|330.98|0
1654755960000|2022-06-09 06:26:00|333.85|331.05|334.05|331.25|334.05|331.25|333.85|331.05|0
1654755970000|2022-06-09 06:26:10|334.19|331.39|333.85|331.05|334.19|331.39|333.85|331.05|0
1654755980000|2022-06-09 06:26:20|333.99|331.19|334.05|331.25|334.05|331.25|333.99|331.19|0
1654755990000|2022-06-09 06:26:30|333.99|331.19|334.19|331.39|334.19|331.39|333.99|331.19|0
1654756000000|2022-06-09 06:26:40|334.12|331.32|334.19|331.39|334.33|331.53|334.12|331.32|0
1654756020000|2022-06-09 06:27:00|334.26|331.46|334.33|331.53|334.33|331.53|334.26|331.46|0
1654756030000|2022-06-09 06:27:10|334.46|331.66|334.54|331.74|334.54|331.74|334.46|331.66|0
1654756040000|2022-06-09 06:27:20|334.46|331.66|334.54|331.74|334.54|331.74|334.46|331.66|0
1654756050000|2022-06-09 06:27:30|334.6|331.8|334.6|331.8|334.74|331.94|334.6|331.8|0
1654756070000|2022-06-09 06:27:50|334.54|331.74|334.74|331.94|334.74|331.94|334.54|331.74|0
1654756080000|2022-06-09 06:28:00|334.88|332.08|334.88|332.08|334.88|332.08|334.74|331.94|0
1654756090000|2022-06-09 06:28:10|334.74|331.94|334.74|331.94|334.88|332.08|334.74|331.94|0
1654756100000|2022-06-09 06:28:20|334.88|332.08|334.6|331.8|334.88|332.08|334.6|331.8|0
1654756110000|2022-06-09 06:28:30|334.46|331.66|334.46|331.66|334.46|331.66|334.4|331.6|0
1654756120000|2022-06-09 06:28:40|334.6|331.8|334.46|331.66|334.6|331.8|334.46|331.66|0
1654756140000|2022-06-09 06:29:00|334.6|331.8|334.6|331.8|334.6|331.8|334.6|331.8|0
1654756150000|2022-06-09 06:29:10|334.46|331.66|334.46|331.66|334.46|331.66|334.46|331.66|0
1654756170000|2022-06-09 06:29:30|334.6|331.8|334.46|331.66|334.74|331.94|334.46|331.66|0
1654756180000|2022-06-09 06:29:40|334.33|331.53|334.19|331.39|334.33|331.53|334.19|331.39|0
1654756190000|2022-06-09 06:29:50|334.26|331.46|334.19|331.39|334.33|331.53|334.19|331.39|0
1654756200000|2022-06-09 06:30:00|333.92|331.12|333.78|330.98|333.92|331.12|333.78|330.98|0
1654756210000|2022-06-09 06:30:10|333.71|330.91|333.5|330.7|333.71|330.91|333.5|330.7|0
1654756220000|2022-06-09 06:30:20|333.37|330.57|333.37|330.57|333.37|330.57|333.37|330.57|0
1654756230000|2022-06-09 06:30:30|333.23|330.43|333.23|330.43|333.23|330.43|333.23|330.43|0
1654756240000|2022-06-09 06:30:40|333.37|330.57|333.37|330.57|333.37|330.57|333.37|330.57|0
1654756260000|2022-06-09 06:31:00|333.3|330.5|333.23|330.43|333.3|330.5|333.23|330.43|0
1654756270000|2022-06-09 06:31:10|333.37|330.57|333.44|330.64|333.44|330.64|333.37|330.57|0
1654756280000|2022-06-09 06:31:20|333.5|330.7|333.44|330.64|333.5|330.7|333.37|330.57|0
1654756290000|2022-06-09 06:31:30|333.5|330.7|333.64|330.84|333.64|330.84|333.5|330.7|0
1654756300000|2022-06-09 06:31:40|333.91|331.11|334.05|331.25|334.19|331.39|333.91|331.11|0
1654756310000|2022-06-09 06:31:50|333.91|331.11|333.64|330.84|333.91|331.11|333.64|330.84|0
1654756330000|2022-06-09 06:32:10|333.78|330.98|333.78|330.98|333.91|331.11|333.78|330.98|0
1654756340000|2022-06-09 06:32:20|333.85|331.05|334.05|331.25|334.05|331.25|333.85|331.05|0
1654756350000|2022-06-09 06:32:30|334.19|331.39|334.26|331.46|334.32|331.52|334.19|331.39|0
1654756360000|2022-06-09 06:32:40|334.19|331.39|333.91|331.11|334.19|331.39|333.91|331.11|0
1654756370000|2022-06-09 06:32:50|333.85|331.05|334.05|331.25|334.05|331.25|333.85|331.05|0
1654756380000|2022-06-09 06:33:00|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1654756390000|2022-06-09 06:33:10|334.05|331.25|334.05|331.25|334.05|331.25|334.05|331.25|0
1654756410000|2022-06-09 06:33:30|333.91|331.11|333.91|331.11|333.98|331.18|333.91|331.11|0
1654756420000|2022-06-09 06:33:40|333.78|330.98|333.85|331.05|333.85|331.05|333.78|330.98|0
1654756430000|2022-06-09 06:33:50|333.78|330.98|334.05|331.25|334.05|331.25|333.78|330.98|0
1654756440000|2022-06-09 06:34:00|333.91|331.11|334.05|331.25|334.05|331.25|333.91|331.11|0
1654756450000|2022-06-09 06:34:10|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1654756460000|2022-06-09 06:34:20|334.05|331.25|334.05|331.25|334.05|331.25|334.05|331.25|0
1654756470000|2022-06-09 06:34:30|333.91|331.11|333.64|330.84|333.91|331.11|333.64|330.84|0
1654756480000|2022-06-09 06:34:40|333.5|330.7|333.5|330.7|333.5|330.7|333.5|330.7|0
1654756490000|2022-06-09 06:34:50|333.44|330.64|333.44|330.64|333.44|330.64|333.37|330.57|0
1654756500000|2022-06-09 06:35:00|333.5|330.7|333.09|330.29|333.5|330.7|333.09|330.29|0
1654756510000|2022-06-09 06:35:10|333.03|330.23|333.09|330.29|333.09|330.29|333.03|330.23|0
1654756520000|2022-06-09 06:35:20|333.23|330.43|333.23|330.43|333.23|330.43|333.16|330.36|0
1654756530000|2022-06-09 06:35:30|333.09|330.29|333.09|330.29|333.09|330.29|333.09|330.29|0
1654756540000|2022-06-09 06:35:40|332.82|330.02|332.82|330.02|332.82|330.02|332.82|330.02|0
1654756550000|2022-06-09 06:35:50|332.75|329.95|332.68|329.88|332.75|329.95|332.68|329.88|0
1654756570000|2022-06-09 06:36:10|332.82|330.02|332.95|330.15|332.95|330.15|332.82|330.02|0
1654756580000|2022-06-09 06:36:20|332.82|330.02|332.82|330.02|332.89|330.09|332.82|330.02|0
1654756590000|2022-06-09 06:36:30|332.55|329.75|332.54|329.74|332.62|329.82|332.54|329.74|0
1654756600000|2022-06-09 06:36:40|332.62|329.82|332.41|329.61|332.62|329.82|332.41|329.61|0
1654756610000|2022-06-09 06:36:50|332.54|329.74|332.54|329.74|332.54|329.74|332.48|329.68|0
1654756620000|2022-06-09 06:37:00|332.62|329.82|332.41|329.61|332.68|329.88|332.41|329.61|0
1654756630000|2022-06-09 06:37:10|332.54|329.74|332.54|329.74|332.54|329.74|332.54|329.74|0
1654756640000|2022-06-09 06:37:20|332.41|329.61|332.27|329.47|332.41|329.61|332.27|329.47|0
1654756650000|2022-06-09 06:37:30|332.14|329.34|332.14|329.34|332.14|329.34|332.14|329.34|0
1654756660000|2022-06-09 06:37:40|332.27|329.47|332.27|329.47|332.27|329.47|332.27|329.47|0
1654756670000|2022-06-09 06:37:50|332.41|329.61|332.27|329.47|332.41|329.61|332.27|329.47|0
1654756680000|2022-06-09 06:38:00|332.13|329.33|332.07|329.27|332.13|329.33|332|329.2|0
1654756690000|2022-06-09 06:38:10|332.13|329.33|332.27|329.47|332.27|329.47|332|329.2|0
1654756700000|2022-06-09 06:38:20|332.13|329.33|332.13|329.33|332.13|329.33|332.13|329.33|0
1654756720000|2022-06-09 06:38:40|332.27|329.47|332.13|329.33|332.27|329.47|332.13|329.33|0
1654756730000|2022-06-09 06:38:50|332.27|329.47|332.54|329.74|332.54|329.74|332.27|329.47|0
1654756740000|2022-06-09 06:39:00|332.41|329.61|332.41|329.61|332.54|329.74|332.41|329.61|0
1654756750000|2022-06-09 06:39:10|332.54|329.74|332.27|329.47|332.54|329.74|332.27|329.47|0
1654756760000|2022-06-09 06:39:20|332.41|329.61|332.34|329.54|332.41|329.61|332.34|329.54|0
1654756770000|2022-06-09 06:39:30|332.27|329.47|332.27|329.47|332.27|329.47|332.13|329.33|0
1654756780000|2022-06-09 06:39:40|332.41|329.61|332.41|329.61|332.41|329.61|332.41|329.61|0
1654756790000|2022-06-09 06:39:50|332.54|329.74|332.54|329.74|332.54|329.74|332.54|329.74|0
1654756800000|2022-06-09 06:40:00|332.41|329.61|332.54|329.74|332.54|329.74|332.41|329.61|0
1654756810000|2022-06-09 06:40:10|332.48|329.68|332.48|329.68|332.48|329.68|332.48|329.68|0
1654756820000|2022-06-09 06:40:20|332.54|329.74|332.41|329.61|332.54|329.74|332.41|329.61|0
1654756830000|2022-06-09 06:40:30|332.61|329.81|332.54|329.74|332.61|329.81|332.54|329.74|0
1654756840000|2022-06-09 06:40:40|332.61|329.81|332.48|329.68|332.68|329.88|332.48|329.68|0
1654756850000|2022-06-09 06:40:50|332.41|329.61|332.41|329.61|332.41|329.61|332.41|329.61|0
1654756860000|2022-06-09 06:41:00|332.13|329.33|332.13|329.33|332.13|329.33|332.13|329.33|0
1654756870000|2022-06-09 06:41:10|332.07|329.27|332|329.2|332.07|329.27|332|329.2|0
1654756880000|2022-06-09 06:41:20|332.13|329.33|332.13|329.33|332.13|329.33|332.13|329.33|0
1654756890000|2022-06-09 06:41:30|332.27|329.47|332.27|329.47|332.27|329.47|332.27|329.47|0
1654756900000|2022-06-09 06:41:40|332.2|329.4|332.2|329.4|332.2|329.4|332.2|329.4|0
1654756910000|2022-06-09 06:41:50|332.27|329.47|332.13|329.33|332.27|329.47|332.13|329.33|0
1654756920000|2022-06-09 06:42:00|332.41|329.61|332.27|329.47|332.41|329.61|332.27|329.47|0
1654756930000|2022-06-09 06:42:10|332.41|329.61|332.41|329.61|332.41|329.61|332.41|329.61|0
1654756940000|2022-06-09 06:42:20|332.54|329.74|332.34|329.54|332.54|329.74|332.34|329.54|0
1654756950000|2022-06-09 06:42:30|332.48|329.68|332.48|329.68|332.54|329.74|332.48|329.68|0
1654756960000|2022-06-09 06:42:40|332.54|329.74|332.68|329.88|332.68|329.88|332.54|329.74|0
1654756970000|2022-06-09 06:42:50|332.54|329.74|332.54|329.74|332.54|329.74|332.54|329.74|0
1654756980000|2022-06-09 06:43:00|332.27|329.47|332.41|329.61|332.41|329.61|332.27|329.47|0
1654756990000|2022-06-09 06:43:10|332.68|329.88|333.22|330.42|333.22|330.42|332.68|329.88|0
1654757000000|2022-06-09 06:43:20|333.3|330.5|333.5|330.7|333.64|330.84|333.3|330.5|0
1654757010000|2022-06-09 06:43:30|333.43|330.63|333.36|330.56|333.43|330.63|333.22|330.42|0
1654757030000|2022-06-09 06:43:50|333.22|330.42|333.22|330.42|333.22|330.42|333.09|330.29|0
1654757040000|2022-06-09 06:44:00|333.09|330.29|333.36|330.56|333.36|330.56|333.09|330.29|0
1654757060000|2022-06-09 06:44:20|333.3|330.5|333.09|330.29|333.3|330.5|333.09|330.29|0
1654757070000|2022-06-09 06:44:30|332.95|330.15|333.09|330.29|333.09|330.29|332.95|330.15|0
1654757080000|2022-06-09 06:44:40|332.95|330.15|332.95|330.15|332.95|330.15|332.95|330.15|0
1654757090000|2022-06-09 06:44:50|332.81|330.01|332.75|329.95|332.81|330.01|332.75|329.95|0
1654757100000|2022-06-09 06:45:00|332.81|330.01|332.95|330.15|332.95|330.15|332.81|330.01|0
1654757110000|2022-06-09 06:45:10|332.81|330.01|332.81|330.01|332.81|330.01|332.75|329.95|0
1654757130000|2022-06-09 06:45:30|332.95|330.15|332.88|330.08|332.95|330.15|332.88|330.08|0
1654757140000|2022-06-09 06:45:40|332.81|330.01|332.95|330.15|332.95|330.15|332.81|330.01|0
1654757150000|2022-06-09 06:45:50|332.81|330.01|332.68|329.88|332.81|330.01|332.68|329.88|0
1654757160000|2022-06-09 06:46:00|332.54|329.74|332.81|330.01|332.81|330.01|332.54|329.74|0
1654757170000|2022-06-09 06:46:10|332.75|329.95|332.75|329.95|332.75|329.95|332.75|329.95|0
1654757180000|2022-06-09 06:46:20|332.81|330.01|332.27|329.47|332.81|330.01|332.27|329.47|0
1654757190000|2022-06-09 06:46:30|332.4|329.6|332.4|329.6|332.4|329.6|332.4|329.6|0
1654757200000|2022-06-09 06:46:40|332.54|329.74|332.13|329.33|332.54|329.74|332.13|329.33|0
1654757220000|2022-06-09 06:47:00|331.99|329.19|331.86|329.06|331.99|329.19|331.86|329.06|0
1654757230000|2022-06-09 06:47:10|331.99|329.19|331.99|329.19|331.99|329.19|331.99|329.19|0
1654757240000|2022-06-09 06:47:20|331.86|329.06|331.86|329.06|331.86|329.06|331.86|329.06|0
1654757250000|2022-06-09 06:47:30|332.06|329.26|331.86|329.06|332.06|329.26|331.86|329.06|0
1654757260000|2022-06-09 06:47:40|331.99|329.19|331.86|329.06|331.99|329.19|331.86|329.06|0
1654757270000|2022-06-09 06:47:50|331.72|328.92|331.72|328.92|331.72|328.92|331.59|328.79|0
1654757280000|2022-06-09 06:48:00|331.66|328.86|331.86|329.06|331.86|329.06|331.66|328.86|0
1654757290000|2022-06-09 06:48:10|331.99|329.19|331.99|329.19|331.99|329.19|331.99|329.19|0
1654757300000|2022-06-09 06:48:20|331.93|329.13|332.13|329.33|332.13|329.33|331.93|329.13|0
1654757310000|2022-06-09 06:48:30|332.06|329.26|332.13|329.33|332.13|329.33|332.06|329.26|0
1654757320000|2022-06-09 06:48:40|331.99|329.19|331.86|329.06|331.99|329.19|331.86|329.06|0
1654757330000|2022-06-09 06:48:50|331.99|329.19|332.13|329.33|332.13|329.33|331.86|329.06|0
1654757340000|2022-06-09 06:49:00|331.99|329.19|332.13|329.33|332.13|329.33|331.86|329.06|0
1654757350000|2022-06-09 06:49:10|331.99|329.19|331.99|329.19|331.99|329.19|331.99|329.19|0
1654757360000|2022-06-09 06:49:20|332.13|329.33|331.99|329.19|332.13|329.33|331.99|329.19|0
1654757370000|2022-06-09 06:49:30|331.86|329.06|331.86|329.06|332.06|329.26|331.86|329.06|0
1654757380000|2022-06-09 06:49:40|331.99|329.19|331.99|329.19|332.13|329.33|331.99|329.19|0
1654757390000|2022-06-09 06:49:50|332.13|329.33|332.13|329.33|332.13|329.33|332.06|329.26|0
1654757400000|2022-06-09 06:50:00|332.2|329.4|332.13|329.33|332.27|329.47|332.13|329.33|0
1654757410000|2022-06-09 06:50:10|331.99|329.19|331.99|329.19|331.99|329.19|331.99|329.19|0
1654757420000|2022-06-09 06:50:20|331.86|329.06|331.72|328.92|331.86|329.06|331.72|328.92|0
1654757430000|2022-06-09 06:50:30|331.86|329.06|331.79|328.99|331.86|329.06|331.79|328.99|0
1654757440000|2022-06-09 06:50:40|331.86|329.06|331.79|328.99|331.86|329.06|331.79|328.99|0
1654757450000|2022-06-09 06:50:50|331.58|328.78|331.45|328.65|331.72|328.92|331.45|328.65|0
1654757460000|2022-06-09 06:51:00|331.65|328.85|331.45|328.65|331.65|328.85|331.45|328.65|0
1654757470000|2022-06-09 06:51:10|331.58|328.78|331.72|328.92|331.72|328.92|331.58|328.78|0
1654757480000|2022-06-09 06:51:20|331.86|329.06|331.99|329.19|331.99|329.19|331.86|329.06|0
1654757490000|2022-06-09 06:51:30|331.86|329.06|331.99|329.19|331.99|329.19|331.86|329.06|0
1654757500000|2022-06-09 06:51:40|331.93|329.13|331.86|329.06|331.99|329.19|331.86|329.06|0
1654757510000|2022-06-09 06:51:50|331.99|329.19|331.99|329.19|332.13|329.33|331.99|329.19|0
1654757520000|2022-06-09 06:52:00|331.86|329.06|331.86|329.06|331.99|329.19|331.86|329.06|0
1654757530000|2022-06-09 06:52:10|331.72|328.92|331.58|328.78|331.72|328.92|331.58|328.78|0
1654757550000|2022-06-09 06:52:30|331.72|328.92|331.72|328.92|331.72|328.92|331.72|328.92|0
1654757560000|2022-06-09 06:52:40|331.45|328.65|331.58|328.78|331.58|328.78|331.45|328.65|0
1654757570000|2022-06-09 06:52:50|331.45|328.65|331.45|328.65|331.52|328.72|331.45|328.65|0
1654757580000|2022-06-09 06:53:00|331.79|328.99|331.72|328.92|331.79|328.99|331.72|328.92|0
1654757590000|2022-06-09 06:53:10|331.86|329.06|331.72|328.92|331.86|329.06|331.72|328.92|0
1654757600000|2022-06-09 06:53:20|331.65|328.85|331.65|328.85|331.65|328.85|331.65|328.85|0
1654757610000|2022-06-09 06:53:30|331.58|328.78|331.52|328.72|331.58|328.78|331.45|328.65|0
1654757620000|2022-06-09 06:53:40|331.45|328.65|331.45|328.65|331.45|328.65|331.45|328.65|0
1654757630000|2022-06-09 06:53:50|331.31|328.51|331.17|328.37|331.31|328.51|331.17|328.37|0
1654757640000|2022-06-09 06:54:00|331.31|328.51|331.31|328.51|331.45|328.65|331.31|328.51|0
1654757650000|2022-06-09 06:54:10|331.38|328.58|331.31|328.51|331.45|328.65|331.31|328.51|0
1654757660000|2022-06-09 06:54:20|331.17|328.37|331.17|328.37|331.17|328.37|331.17|328.37|0
1654757670000|2022-06-09 06:54:30|331.11|328.31|331.17|328.37|331.17|328.37|331.11|328.31|0
1654757680000|2022-06-09 06:54:40|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1654757690000|2022-06-09 06:54:50|330.9|328.1|330.9|328.1|330.9|328.1|330.9|328.1|0
1654757700000|2022-06-09 06:55:00|330.76|327.96|330.76|327.96|330.76|327.96|330.63|327.83|0
1654757710000|2022-06-09 06:55:10|330.63|327.83|330.49|327.69|330.63|327.83|330.49|327.69|0
1654757720000|2022-06-09 06:55:20|330.63|327.83|330.63|327.83|330.63|327.83|330.63|327.83|0
1654757730000|2022-06-09 06:55:30|330.7|327.9|330.49|327.69|330.7|327.9|330.49|327.69|0
1654757750000|2022-06-09 06:55:50|330.36|327.56|330.36|327.56|330.36|327.56|330.36|327.56|0
1654757770000|2022-06-09 06:56:10|330.49|327.69|330.63|327.83|330.63|327.83|330.49|327.69|0
1654757780000|2022-06-09 06:56:20|330.36|327.56|330.36|327.56|330.36|327.56|330.36|327.56|0
1654757790000|2022-06-09 06:56:30|330.63|327.83|330.49|327.69|330.63|327.83|330.49|327.69|0
1654757800000|2022-06-09 06:56:40|330.63|327.83|330.49|327.69|330.63|327.83|330.49|327.69|0
1654757810000|2022-06-09 06:56:50|330.36|327.56|330.49|327.69|330.49|327.69|330.36|327.56|0
1654757820000|2022-06-09 06:57:00|330.36|327.56|330.49|327.69|330.49|327.69|330.36|327.56|0
1654757830000|2022-06-09 06:57:10|330.36|327.56|330.36|327.56|330.36|327.56|330.36|327.56|0
1654757840000|2022-06-09 06:57:20|330.29|327.49|330.29|327.49|330.29|327.49|330.29|327.49|0
1654757850000|2022-06-09 06:57:30|330.36|327.56|330.22|327.42|330.36|327.56|330.22|327.42|0
1654757860000|2022-06-09 06:57:40|330.29|327.49|330.36|327.56|330.36|327.56|330.29|327.49|0
1654757870000|2022-06-09 06:57:50|330.22|327.42|330.22|327.42|330.22|327.42|330.22|327.42|0
1654757880000|2022-06-09 06:58:00|330.29|327.49|330.08|327.28|330.36|327.56|330.08|327.28|0
1654757900000|2022-06-09 06:58:20|330.22|327.42|330.15|327.35|330.22|327.42|330.08|327.28|0
1654757910000|2022-06-09 06:58:30|330.22|327.42|330.22|327.42|330.22|327.42|330.22|327.42|0
1654757930000|2022-06-09 06:58:50|330.36|327.56|330.36|327.56|330.36|327.56|330.36|327.56|0
1654757950000|2022-06-09 06:59:10|330.29|327.49|330.36|327.56|330.36|327.56|330.29|327.49|0
1654757960000|2022-06-09 06:59:20|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1654757970000|2022-06-09 06:59:30|330.49|327.69|330.08|327.28|330.49|327.69|330.08|327.28|0
1654757980000|2022-06-09 06:59:40|330.15|327.35|330.15|327.35|330.15|327.35|330.15|327.35|0
1654757990000|2022-06-09 06:59:50|330.22|327.42|329.95|327.15|330.22|327.42|329.95|327.15|0
1654758000000|2022-06-09 07:00:00|329.81|327.01|329.27|326.47|329.81|327.01|329.27|326.47|0
1654758010000|2022-06-09 07:00:10|329.13|326.33|329.81|327.01|329.95|327.15|329.13|326.33|0
1654758020000|2022-06-09 07:00:20|329.95|327.15|329.95|327.15|329.95|327.15|329.81|327.01|0
1654758030000|2022-06-09 07:00:30|330.08|327.28|330.22|327.42|330.22|327.42|330.08|327.28|0
1654758040000|2022-06-09 07:00:40|330.29|327.49|330.22|327.42|330.35|327.55|330.22|327.42|0
1654758050000|2022-06-09 07:00:50|330.63|327.83|330.76|327.96|330.76|327.96|330.63|327.83|0
1654758060000|2022-06-09 07:01:00|330.9|328.1|331.03|328.23|331.03|328.23|330.9|328.1|0
1654758070000|2022-06-09 07:01:10|331.17|328.37|331.17|328.37|331.17|328.37|331.17|328.37|0
1654758080000|2022-06-09 07:01:20|332.12|329.32|332.12|329.32|332.12|329.32|331.99|329.19|0
1654758090000|2022-06-09 07:01:30|332.4|329.6|332.19|329.39|332.67|329.87|332.19|329.39|0
1654758100000|2022-06-09 07:01:40|331.71|328.91|331.51|328.71|331.71|328.91|331.44|328.64|0
1654758110000|2022-06-09 07:01:50|331.44|328.64|330.63|327.83|331.44|328.64|330.63|327.83|0
1654758120000|2022-06-09 07:02:00|330.35|327.55|329.88|327.08|330.35|327.55|329.88|327.08|0
1654758130000|2022-06-09 07:02:10|330.08|327.28|329.95|327.15|330.08|327.28|329.81|327.01|0
1654758140000|2022-06-09 07:02:20|329.81|327.01|330.56|327.76|330.63|327.83|329.81|327.01|0
1654758150000|2022-06-09 07:02:30|330.49|327.69|330.63|327.83|330.63|327.83|330.49|327.69|0
1654758160000|2022-06-09 07:02:40|330.49|327.69|329.67|326.87|330.49|327.69|329.67|326.87|0
1654758170000|2022-06-09 07:02:50|329.27|326.47|329.4|326.6|329.47|326.67|329.27|326.47|0
1654758180000|2022-06-09 07:03:00|329.13|326.33|329.47|326.67|329.54|326.74|329.13|326.33|0
1654758190000|2022-06-09 07:03:10|329.67|326.87|329.95|327.15|329.95|327.15|329.67|326.87|0
1654758200000|2022-06-09 07:03:20|330.08|327.28|330.15|327.35|330.15|327.35|329.95|327.15|0
1654758210000|2022-06-09 07:03:30|329.95|327.15|329.74|326.94|329.95|327.15|329.74|326.94|0
1654758220000|2022-06-09 07:03:40|329.81|327.01|329.61|326.81|329.81|327.01|329.61|326.81|0
1654758230000|2022-06-09 07:03:50|329.27|326.47|329.13|326.33|329.27|326.47|329|326.2|0
1654758240000|2022-06-09 07:04:00|329.4|326.6|329.4|326.6|329.4|326.6|329.4|326.6|0
1654758250000|2022-06-09 07:04:10|329.61|326.81|330.08|327.28|330.08|327.28|329.61|326.81|0
1654758260000|2022-06-09 07:04:20|330.02|327.22|330.08|327.28|330.22|327.42|330.02|327.22|0
1654758270000|2022-06-09 07:04:30|329.95|327.15|329.54|326.74|329.95|327.15|329.54|326.74|0
1654758280000|2022-06-09 07:04:40|329.4|326.6|329.54|326.74|329.54|326.74|329.4|326.6|0
1654758290000|2022-06-09 07:04:50|329.4|326.6|329.27|326.47|329.4|326.6|329.27|326.47|0
1654758300000|2022-06-09 07:05:00|329.2|326.8|329.74|327.34|329.74|327.34|329.2|326.8|0
1654758310000|2022-06-09 07:05:10|329.61|327.21|328.93|326.53|329.61|327.21|328.93|326.53|0
1654758320000|2022-06-09 07:05:20|328.87|326.47|328.66|326.26|328.93|326.53|328.66|326.26|0
1654758330000|2022-06-09 07:05:30|329.07|326.67|328.93|326.53|329.07|326.67|328.93|326.53|0
1654758340000|2022-06-09 07:05:40|328.66|326.26|328.66|326.26|328.79|326.39|328.66|326.26|0
1654758350000|2022-06-09 07:05:50|328.39|325.99|328.25|325.85|328.39|325.99|328.25|325.85|0
1654758360000|2022-06-09 07:06:00|328.12|325.72|328.39|325.99|328.39|325.99|328.12|325.72|0
1654758370000|2022-06-09 07:06:10|328.66|326.26|328.46|326.06|328.66|326.26|328.46|326.06|0
1654758380000|2022-06-09 07:06:20|328.39|325.99|328.79|326.39|328.79|326.39|328.39|325.99|0
1654758390000|2022-06-09 07:06:30|328.52|326.12|328.12|325.72|328.52|326.12|328.12|325.72|0
1654758400000|2022-06-09 07:06:40|328.39|325.99|328.12|325.72|328.39|325.99|328.12|325.72|0
1654758410000|2022-06-09 07:06:50|328.25|325.85|327.85|325.45|328.25|325.85|327.85|325.45|0
1654758420000|2022-06-09 07:07:00|327.58|325.18|327.85|325.45|327.85|325.45|327.58|325.18|0
1654758430000|2022-06-09 07:07:10|327.98|325.58|327.58|325.18|327.98|325.58|327.58|325.18|0
1654758440000|2022-06-09 07:07:20|327.31|324.91|327.04|324.64|327.31|324.91|327.04|324.64|0
1654758450000|2022-06-09 07:07:30|327.31|324.91|327.31|324.91|327.71|325.31|327.31|324.91|0
1654758460000|2022-06-09 07:07:40|327.44|325.04|327.71|325.31|327.71|325.31|327.44|325.04|0
1654758470000|2022-06-09 07:07:50|327.85|325.45|327.58|325.18|327.85|325.45|327.04|324.64|0
1654758480000|2022-06-09 07:08:00|327.71|325.31|327.85|325.45|327.85|325.45|327.71|325.31|0
1654758490000|2022-06-09 07:08:10|327.98|325.58|327.98|325.58|328.25|325.85|327.98|325.58|0
1654758500000|2022-06-09 07:08:20|327.92|325.52|327.85|325.45|327.98|325.58|327.85|325.45|0
1654758510000|2022-06-09 07:08:30|327.98|325.58|327.85|325.45|327.98|325.58|327.71|325.31|0
1654758520000|2022-06-09 07:08:40|327.71|325.31|327.58|325.18|327.71|325.31|327.58|325.18|0
1654758530000|2022-06-09 07:08:50|327.71|325.31|327.98|325.58|327.98|325.58|327.71|325.31|0
1654758540000|2022-06-09 07:09:00|327.85|325.45|327.71|325.31|327.85|325.45|327.71|325.31|0
1654758550000|2022-06-09 07:09:10|327.58|325.18|327.17|324.77|327.58|325.18|327.17|324.77|0
1654758560000|2022-06-09 07:09:20|327.03|324.63|327.44|325.04|327.44|325.04|327.03|324.63|0
1654758570000|2022-06-09 07:09:30|327.71|325.31|327.44|325.04|327.85|325.45|327.44|325.04|0
1654758580000|2022-06-09 07:09:40|327.57|325.17|327.3|324.9|327.57|325.17|327.3|324.9|0
1654758590000|2022-06-09 07:09:50|327.44|325.04|327.3|324.9|327.57|325.17|327.3|324.9|0
1654758600000|2022-06-09 07:10:00|327.44|325.04|327.03|324.63|327.44|325.04|327.03|324.63|0
1654758610000|2022-06-09 07:10:10|326.9|324.5|327.57|325.17|327.57|325.17|326.9|324.5|0
1654758620000|2022-06-09 07:10:20|327.44|325.04|327.44|325.04|327.44|325.04|327.3|324.9|0
1654758630000|2022-06-09 07:10:30|327.57|325.17|327.57|325.17|327.71|325.31|327.57|325.17|0
1654758640000|2022-06-09 07:10:40|327.44|325.04|327.57|325.17|327.71|325.31|327.44|325.04|0
1654758650000|2022-06-09 07:10:50|327.71|325.31|327.64|325.24|327.71|325.31|327.64|325.24|0
1654758660000|2022-06-09 07:11:00|327.71|325.31|327.84|325.44|327.84|325.44|327.71|325.31|0
1654758670000|2022-06-09 07:11:10|327.71|325.31|327.44|325.04|327.71|325.31|327.44|325.04|0
1654758680000|2022-06-09 07:11:20|327.37|324.97|327.64|325.24|327.64|325.24|327.37|324.97|0
1654758690000|2022-06-09 07:11:30|327.71|325.31|327.84|325.44|327.84|325.44|327.71|325.31|0
1654758700000|2022-06-09 07:11:40|327.78|325.38|327.78|325.38|327.78|325.38|327.78|325.38|0
1654758710000|2022-06-09 07:11:50|327.84|325.44|327.84|325.44|327.84|325.44|327.84|325.44|0
1654758720000|2022-06-09 07:12:00|327.98|325.58|327.98|325.58|327.98|325.58|327.71|325.31|0
1654758730000|2022-06-09 07:12:10|327.84|325.44|327.84|325.44|327.84|325.44|327.78|325.38|0
1654758740000|2022-06-09 07:12:20|327.98|325.58|327.98|325.58|327.98|325.58|327.98|325.58|0
1654758750000|2022-06-09 07:12:30|328.11|325.71|328.52|326.12|328.52|326.12|328.11|325.71|0
1654758760000|2022-06-09 07:12:40|328.46|326.06|328.93|326.53|328.93|326.53|328.39|325.99|0
1654758770000|2022-06-09 07:12:50|328.79|326.39|328.79|326.39|328.79|326.39|328.73|326.33|0
1654758780000|2022-06-09 07:13:00|328.93|326.53|328.86|326.46|328.93|326.53|328.86|326.46|0
1654758790000|2022-06-09 07:13:10|328.93|326.53|329.06|326.66|329.2|326.8|328.93|326.53|0
1654758800000|2022-06-09 07:13:20|329|326.6|328.93|326.53|329.06|326.66|328.93|326.53|0
1654758810000|2022-06-09 07:13:30|328.79|326.39|329|326.6|329|326.6|328.79|326.39|0
1654758820000|2022-06-09 07:13:40|329.06|326.66|329.33|326.93|329.33|326.93|328.93|326.53|0
1654758830000|2022-06-09 07:13:50|329.27|326.87|329.2|326.8|329.27|326.87|329.2|326.8|0
1654758840000|2022-06-09 07:14:00|329.06|326.66|328.93|326.53|329.13|326.73|328.93|326.53|0
1654758850000|2022-06-09 07:14:10|329.06|326.66|328.93|326.53|329.06|326.66|328.86|326.46|0
1654758860000|2022-06-09 07:14:20|328.86|326.46|328.93|326.53|328.93|326.53|328.79|326.39|0
1654758870000|2022-06-09 07:14:30|329.2|326.8|329.2|326.8|329.33|326.93|329.2|326.8|0
1654758880000|2022-06-09 07:14:40|329.33|326.93|329.47|327.07|329.47|327.07|329.33|326.93|0
1654758890000|2022-06-09 07:14:50|329.33|326.93|329.47|327.07|329.47|327.07|329.33|326.93|0
1654758900000|2022-06-09 07:15:00|329.6|327.2|330.01|327.61|330.15|327.75|329.6|327.2|0
1654758910000|2022-06-09 07:15:10|329.95|327.55|329.95|327.55|330.15|327.75|329.95|327.55|0
1654758920000|2022-06-09 07:15:20|329.88|327.48|330.15|327.75|330.28|327.88|329.88|327.48|0
1654758930000|2022-06-09 07:15:30|330.28|327.88|330.01|327.61|330.28|327.88|330.01|327.61|0
1654758940000|2022-06-09 07:15:40|329.95|327.55|330.01|327.61|330.08|327.68|329.95|327.55|0
1654758950000|2022-06-09 07:15:50|329.95|327.55|329.95|327.55|329.95|327.55|329.54|327.14|0
1654758960000|2022-06-09 07:16:00|329.74|327.34|330.01|327.61|330.15|327.75|329.74|327.34|0
1654758970000|2022-06-09 07:16:10|330.15|327.75|330.15|327.75|330.15|327.75|330.01|327.61|0
1654758980000|2022-06-09 07:16:20|330.01|327.61|329.88|327.48|330.01|327.61|329.88|327.48|0
1654758990000|2022-06-09 07:16:30|329.67|327.27|330.01|327.61|330.01|327.61|329.67|327.27|0
1654759000000|2022-06-09 07:16:40|329.74|327.34|329.6|327.2|329.74|327.34|329.6|327.2|0
1654759010000|2022-06-09 07:16:50|329.74|327.34|329.6|327.2|329.74|327.34|329.6|327.2|0
1654759020000|2022-06-09 07:17:00|329.27|326.87|329.27|326.87|329.33|326.93|329.27|326.87|0
1654759030000|2022-06-09 07:17:10|329.2|326.8|329.4|327|329.47|327.07|329.13|326.73|0
1654759040000|2022-06-09 07:17:20|329.06|326.66|329.2|326.8|329.2|326.8|329.06|326.66|0
1654759050000|2022-06-09 07:17:30|329.33|326.93|329.2|326.8|329.33|326.93|329.2|326.8|0
1654759060000|2022-06-09 07:17:40|329.33|326.93|329.33|326.93|329.4|327|329.33|326.93|0
1654759070000|2022-06-09 07:17:50|329.47|327.07|329.47|327.07|329.47|327.07|329.33|326.93|0
1654759080000|2022-06-09 07:18:00|329.87|327.47|330.01|327.61|330.15|327.75|329.87|327.47|0
1654759090000|2022-06-09 07:18:10|330.42|328.02|330.01|327.61|330.42|328.02|330.01|327.61|0
1654759100000|2022-06-09 07:18:20|329.87|327.47|329.74|327.34|329.87|327.47|329.74|327.34|0
1654759110000|2022-06-09 07:18:30|329.6|327.2|329.47|327.07|329.6|327.2|329.47|327.07|0
1654759120000|2022-06-09 07:18:40|329.33|326.93|329.2|326.8|329.33|326.93|329.2|326.8|0
1654759130000|2022-06-09 07:18:50|328.65|326.25|328.65|326.25|328.65|326.25|328.65|326.25|0
1654759140000|2022-06-09 07:19:00|329.2|326.8|329.74|327.34|329.74|327.34|329.2|326.8|0
1654759150000|2022-06-09 07:19:10|329.6|327.2|329.47|327.07|329.6|327.2|329.47|327.07|0
1654759160000|2022-06-09 07:19:20|329.4|327|329.47|327.07|329.47|327.07|329.4|327|0
1654759170000|2022-06-09 07:19:30|329.6|327.2|329.6|327.2|329.6|327.2|329.47|327.07|0
1654759180000|2022-06-09 07:19:40|329.4|327|329.6|327.2|329.87|327.47|329.4|327|0
1654759190000|2022-06-09 07:19:50|329.47|327.07|329.4|327|329.6|327.2|329.4|327|0
1654759200000|2022-06-09 07:20:00|329.54|327.14|329.87|327.47|329.87|327.47|329.54|327.14|0
1654759210000|2022-06-09 07:20:10|329.74|327.34|329.47|327.07|329.74|327.34|329.47|327.07|0
1654759220000|2022-06-09 07:20:20|329.19|326.79|328.92|326.52|329.19|326.79|328.92|326.52|0
1654759230000|2022-06-09 07:20:30|329.19|326.79|329.06|326.66|329.19|326.79|329.06|326.66|0
1654759240000|2022-06-09 07:20:40|328.92|326.52|329.06|326.66|329.06|326.66|328.92|326.52|0
1654759250000|2022-06-09 07:20:50|329.19|326.79|329.26|326.86|329.6|327.2|329.19|326.79|0
1654759260000|2022-06-09 07:21:00|329.6|327.2|329.47|327.07|329.6|327.2|329.4|327|0
1654759270000|2022-06-09 07:21:10|329.6|327.2|329.19|326.79|329.6|327.2|329.19|326.79|0
1654759280000|2022-06-09 07:21:20|329.33|326.93|328.92|326.52|329.33|326.93|328.92|326.52|0
1654759290000|2022-06-09 07:21:30|328.79|326.39|328.79|326.39|328.79|326.39|328.65|326.25|0
1654759300000|2022-06-09 07:21:40|328.65|326.25|328.45|326.05|328.79|326.39|328.45|326.05|0
1654759310000|2022-06-09 07:21:50|328.38|325.98|328.65|326.25|328.65|326.25|328.38|325.98|0
1654759320000|2022-06-09 07:22:00|328.38|325.98|328.38|325.98|328.38|325.98|328.25|325.85|0
1654759330000|2022-06-09 07:22:10|328.52|326.12|328.38|325.98|328.52|326.12|328.25|325.85|0
1654759340000|2022-06-09 07:22:20|328.65|326.25|328.65|326.25|328.72|326.32|328.65|326.25|0
1654759350000|2022-06-09 07:22:30|328.72|326.32|328.65|326.25|328.92|326.52|328.65|326.25|0
1654759360000|2022-06-09 07:22:40|328.59|326.19|328.52|326.12|328.65|326.25|328.52|326.12|0
1654759370000|2022-06-09 07:22:50|328.65|326.25|328.11|325.71|328.65|326.25|328.11|325.71|0
1654759380000|2022-06-09 07:23:00|327.57|325.17|327.43|325.03|327.7|325.3|327.43|325.03|0
1654759390000|2022-06-09 07:23:10|327.57|325.17|327.57|325.17|327.57|325.17|327.57|325.17|0
1654759400000|2022-06-09 07:23:20|327.7|325.3|327.57|325.17|327.7|325.3|327.57|325.17|0
1654759410000|2022-06-09 07:23:30|327.23|324.83|327.3|324.9|327.3|324.9|327.16|324.76|0
1654759420000|2022-06-09 07:23:40|327.1|324.7|327.16|324.76|327.16|324.76|327.1|324.7|0
1654759430000|2022-06-09 07:23:50|327.3|324.9|327.1|324.7|327.3|324.9|327.1|324.7|0
1654759440000|2022-06-09 07:24:00|327.03|324.63|327.43|325.03|327.57|325.17|327.03|324.63|0
1654759450000|2022-06-09 07:24:10|327.57|325.17|327.57|325.17|327.57|325.17|327.57|325.17|0
1654759460000|2022-06-09 07:24:20|327.7|325.3|327.84|325.44|327.97|325.57|327.7|325.3|0
1654759470000|2022-06-09 07:24:30|327.7|325.3|327.3|324.9|327.7|325.3|327.3|324.9|0
1654759480000|2022-06-09 07:24:40|327.7|325.3|327.84|325.44|327.84|325.44|327.7|325.3|0
1654759500000|2022-06-09 07:25:00|327.7|325.3|328.24|325.84|328.24|325.84|327.7|325.3|0
1654759510000|2022-06-09 07:25:10|328.11|325.71|327.7|325.3|328.11|325.71|327.7|325.3|0
1654759520000|2022-06-09 07:25:20|327.43|325.03|327.43|325.03|327.57|325.17|327.43|325.03|0
1654759530000|2022-06-09 07:25:30|327.5|325.1|327.57|325.17|327.57|325.17|327.43|325.03|0
1654759540000|2022-06-09 07:25:40|327.7|325.3|327.77|325.37|327.77|325.37|327.57|325.17|0
1654759550000|2022-06-09 07:25:50|327.84|325.44|327.97|325.57|327.97|325.57|327.84|325.44|0
1654759560000|2022-06-09 07:26:00|327.84|325.44|327.7|325.3|327.91|325.51|327.7|325.3|0
1654759570000|2022-06-09 07:26:10|327.77|325.37|327.97|325.57|327.97|325.57|327.77|325.37|0
1654759580000|2022-06-09 07:26:20|328.11|325.71|328.11|325.71|328.38|325.98|328.11|325.71|0
1654759590000|2022-06-09 07:26:30|328.24|325.84|328.11|325.71|328.24|325.84|328.11|325.71|0
1654759600000|2022-06-09 07:26:40|327.84|325.44|328.11|325.71|328.11|325.71|327.7|325.3|0
1654759610000|2022-06-09 07:26:50|327.97|325.57|327.43|325.03|327.97|325.57|327.43|325.03|0
1654759620000|2022-06-09 07:27:00|327.3|324.9|327.84|325.44|327.84|325.44|327.3|324.9|0
1654759630000|2022-06-09 07:27:10|327.77|325.37|327.57|325.17|327.77|325.37|327.57|325.17|0
1654759640000|2022-06-09 07:27:20|327.7|325.3|327.91|325.51|327.91|325.51|327.7|325.3|0
1654759650000|2022-06-09 07:27:30|327.97|325.57|328.11|325.71|328.24|325.84|327.97|325.57|0
1654759660000|2022-06-09 07:27:40|327.84|325.44|327.84|325.44|327.97|325.57|327.84|325.44|0
1654759670000|2022-06-09 07:27:50|327.7|325.3|327.7|325.3|327.7|325.3|327.7|325.3|0
1654759680000|2022-06-09 07:28:00|327.57|325.17|327.7|325.3|327.84|325.44|327.57|325.17|0
1654759690000|2022-06-09 07:28:10|327.57|325.17|327.57|325.17|327.57|325.17|327.57|325.17|0
1654759700000|2022-06-09 07:28:20|327.7|325.3|327.7|325.3|327.7|325.3|327.7|325.3|0
1654759710000|2022-06-09 07:28:30|327.84|325.44|327.84|325.44|327.84|325.44|327.57|325.17|0
1654759720000|2022-06-09 07:28:40|327.91|325.51|327.7|325.3|327.91|325.51|327.7|325.3|0
1654759730000|2022-06-09 07:28:50|327.84|325.44|327.7|325.3|327.84|325.44|327.7|325.3|0
1654759740000|2022-06-09 07:29:00|327.97|325.57|327.97|325.57|327.97|325.57|327.97|325.57|0
1654759750000|2022-06-09 07:29:10|327.84|325.44|327.84|325.44|327.97|325.57|327.84|325.44|0
1654759760000|2022-06-09 07:29:20|327.91|325.51|327.97|325.57|327.97|325.57|327.91|325.51|0
1654759770000|2022-06-09 07:29:30|328.11|325.71|327.97|325.57|328.24|325.84|327.97|325.57|0
1654759780000|2022-06-09 07:29:40|328.04|325.64|327.97|325.57|328.04|325.64|327.97|325.57|0
1654759790000|2022-06-09 07:29:50|327.84|325.44|327.84|325.44|327.84|325.44|327.7|325.3|0
1654759800000|2022-06-09 07:30:00|327.7|325.3|327.84|325.44|327.84|325.44|327.7|325.3|0
1654759810000|2022-06-09 07:30:10|327.97|325.57|328.18|325.78|328.24|325.84|327.97|325.57|0
1654759820000|2022-06-09 07:30:20|328.11|325.71|328.24|325.84|328.24|325.84|328.11|325.71|0
1654759830000|2022-06-09 07:30:30|328.18|325.78|328.24|325.84|328.24|325.84|328.18|325.78|0
1654759850000|2022-06-09 07:30:50|328.92|326.52|328.92|326.52|328.92|326.52|328.92|326.52|0
1654759860000|2022-06-09 07:31:00|329.19|326.79|330.28|327.88|330.28|327.88|329.19|326.79|0
1654759870000|2022-06-09 07:31:10|330.55|328.15|330.68|328.28|330.82|328.42|330.41|328.01|0
1654759880000|2022-06-09 07:31:20|330.62|328.22|330.55|328.15|330.62|328.22|330.41|328.01|0
1654759890000|2022-06-09 07:31:30|330.41|328.01|330.96|328.56|330.96|328.56|330.41|328.01|0
1654759900000|2022-06-09 07:31:40|331.09|328.69|331.36|328.96|331.5|329.1|331.09|328.69|0
1654759910000|2022-06-09 07:31:50|331.5|329.1|331.36|328.96|331.5|329.1|331.36|328.96|0
1654759920000|2022-06-09 07:32:00|331.64|329.24|331.77|329.37|331.77|329.37|331.64|329.24|0
1654759930000|2022-06-09 07:32:10|331.91|329.51|331.64|329.24|332.05|329.65|331.64|329.24|0
1654759940000|2022-06-09 07:32:20|331.77|329.37|331.57|329.17|331.77|329.37|331.44|329.04|0
1654759950000|2022-06-09 07:32:30|331.5|329.1|331.3|328.9|331.5|329.1|331.23|328.83|0
1654759960000|2022-06-09 07:32:40|331.64|329.24|331.71|329.31|331.71|329.31|331.57|329.17|0
1654759970000|2022-06-09 07:32:50|331.64|329.24|331.5|329.1|331.64|329.24|331.36|328.96|0
1654759980000|2022-06-09 07:33:00|331.23|328.83|332.4|330|332.4|330|331.08|328.68|0
1654759990000|2022-06-09 07:33:10|332.26|329.86|332.94|330.54|333.08|330.68|332.26|329.86|0
1654760000000|2022-06-09 07:33:20|332.81|330.41|332.88|330.48|332.88|330.48|332.81|330.41|0
1654760010000|2022-06-09 07:33:30|332.67|330.27|332.81|330.41|332.81|330.41|332.67|330.27|0
1654760020000|2022-06-09 07:33:40|332.94|330.54|332.67|330.27|332.94|330.54|332.67|330.27|0
1654760030000|2022-06-09 07:33:50|332.81|330.41|332.81|330.41|332.94|330.54|332.81|330.41|0
1654760040000|2022-06-09 07:34:00|332.94|330.54|333.22|330.82|333.22|330.82|332.94|330.54|0
1654760050000|2022-06-09 07:34:10|333.35|330.95|333.76|331.36|333.76|331.36|333.35|330.95|0
1654760060000|2022-06-09 07:34:20|333.63|331.23|333.9|331.5|333.9|331.5|333.63|331.23|0
1654760070000|2022-06-09 07:34:30|334.04|331.64|333.29|330.89|334.04|331.64|333.29|330.89|0
1654760080000|2022-06-09 07:34:40|333.22|330.82|333.01|330.61|333.22|330.82|333.01|330.61|0
1654760090000|2022-06-09 07:34:50|333.08|330.68|333.22|330.82|333.22|330.82|333.08|330.68|0
1654760100000|2022-06-09 07:35:00|333.35|330.95|333.08|330.68|333.35|330.95|333.08|330.68|0
1654760110000|2022-06-09 07:35:10|332.94|330.54|333.08|330.68|333.22|330.82|332.94|330.54|0
1654760120000|2022-06-09 07:35:20|333.01|330.61|333.22|330.82|333.22|330.82|333.01|330.61|0
1654760130000|2022-06-09 07:35:30|333.08|330.68|333.22|330.82|333.22|330.82|333.08|330.68|0
1654760140000|2022-06-09 07:35:40|333.08|330.68|333.49|331.09|333.49|331.09|333.08|330.68|0
1654760150000|2022-06-09 07:35:50|333.56|331.16|333.49|331.09|333.56|331.16|333.49|331.09|0
1654760160000|2022-06-09 07:36:00|333.35|330.95|333.35|330.95|333.35|330.95|333.22|330.82|0
1654760170000|2022-06-09 07:36:10|333.49|331.09|333.76|331.36|333.76|331.36|333.49|331.09|0
1654760180000|2022-06-09 07:36:20|333.9|331.5|333.76|331.36|333.9|331.5|333.76|331.36|0
1654760190000|2022-06-09 07:36:30|333.9|331.5|333.76|331.36|333.9|331.5|333.76|331.36|0
1654760200000|2022-06-09 07:36:40|333.62|331.22|333.35|330.95|333.62|331.22|333.35|330.95|0
1654760210000|2022-06-09 07:36:50|333.49|331.09|333.21|330.81|333.49|331.09|333.21|330.81|0
1654760220000|2022-06-09 07:37:00|333.35|330.95|333.49|331.09|333.49|331.09|333.35|330.95|0
1654760230000|2022-06-09 07:37:10|333.35|330.95|333.35|330.95|333.35|330.95|333.21|330.81|0
1654760240000|2022-06-09 07:37:20|333.21|330.81|333.76|331.36|333.76|331.36|333.21|330.81|0
1654760250000|2022-06-09 07:37:30|333.62|331.22|333.76|331.36|333.76|331.36|333.62|331.22|0
1654760260000|2022-06-09 07:37:40|333.7|331.3|333.76|331.36|333.76|331.36|333.62|331.22|0
1654760270000|2022-06-09 07:37:50|333.9|331.5|334.03|331.63|334.03|331.63|333.76|331.36|0
1654760280000|2022-06-09 07:38:00|333.83|331.43|333.76|331.36|333.9|331.5|333.76|331.36|0
1654760290000|2022-06-09 07:38:10|333.62|331.22|333.62|331.22|333.62|331.22|333.49|331.09|0
1654760300000|2022-06-09 07:38:20|333.49|331.09|333.21|330.81|333.62|331.22|333.21|330.81|0
1654760310000|2022-06-09 07:38:30|333.35|330.95|333.56|331.16|333.56|331.16|333.35|330.95|0
1654760320000|2022-06-09 07:38:40|333.49|331.09|333.49|331.09|333.62|331.22|333.49|331.09|0
1654760330000|2022-06-09 07:38:50|333.35|330.95|333.35|330.95|333.49|331.09|333.35|330.95|0
1654760340000|2022-06-09 07:39:00|333.21|330.81|332.8|330.4|333.21|330.81|332.8|330.4|0
1654760350000|2022-06-09 07:39:10|332.67|330.27|332.67|330.27|332.8|330.4|332.67|330.27|0
1654760360000|2022-06-09 07:39:20|332.8|330.4|332.8|330.4|332.8|330.4|332.8|330.4|0
1654760370000|2022-06-09 07:39:30|332.94|330.54|332.33|329.93|332.94|330.54|332.26|329.86|0
1654760380000|2022-06-09 07:39:40|332.12|329.72|332.26|329.86|332.53|330.13|332.12|329.72|0
1654760390000|2022-06-09 07:39:50|332.12|329.72|332.12|329.72|332.12|329.72|331.85|329.45|0
1654760400000|2022-06-09 07:40:00|331.85|329.45|331.85|329.45|331.85|329.45|331.85|329.45|0
1654760410000|2022-06-09 07:40:10|331.99|329.59|332.12|329.72|332.12|329.72|331.99|329.59|0
1654760420000|2022-06-09 07:40:20|332.26|329.86|332.39|329.99|332.39|329.99|332.26|329.86|0
1654760430000|2022-06-09 07:40:30|332.26|329.86|332.39|329.99|332.39|329.99|332.12|329.72|0
1654760440000|2022-06-09 07:40:40|332.26|329.86|332.67|330.27|332.67|330.27|332.26|329.86|0
1654760450000|2022-06-09 07:40:50|332.6|330.2|332.39|329.99|332.8|330.4|332.39|329.99|0
1654760460000|2022-06-09 07:41:00|332.53|330.13|332.53|330.13|332.53|330.13|332.39|329.99|0
1654760470000|2022-06-09 07:41:10|332.39|329.99|332.53|330.13|332.53|330.13|332.39|329.99|0
1654760480000|2022-06-09 07:41:20|332.39|329.99|331.99|329.59|332.39|329.99|331.99|329.59|0
1654760490000|2022-06-09 07:41:30|331.85|329.45|331.71|329.31|331.85|329.45|331.58|329.18|0
1654760500000|2022-06-09 07:41:40|331.58|329.18|331.58|329.18|331.58|329.18|331.58|329.18|0
1654760510000|2022-06-09 07:41:50|331.44|329.04|331.99|329.59|331.99|329.59|331.44|329.04|0
1654760520000|2022-06-09 07:42:00|332.53|330.13|332.26|329.86|332.53|330.13|332.12|329.72|0
1654760530000|2022-06-09 07:42:10|332.12|329.72|331.85|329.45|332.19|329.79|331.85|329.45|0
1654760540000|2022-06-09 07:42:20|331.99|329.59|332.06|329.66|332.06|329.66|331.99|329.59|0
1654760550000|2022-06-09 07:42:30|331.99|329.59|331.71|329.31|332.12|329.72|331.71|329.31|0
1654760560000|2022-06-09 07:42:40|331.85|329.45|331.85|329.45|331.98|329.58|331.85|329.45|0
1654760570000|2022-06-09 07:42:50|331.71|329.31|331.85|329.45|331.85|329.45|331.71|329.31|0
1654760580000|2022-06-09 07:43:00|331.71|329.31|331.71|329.31|331.71|329.31|331.58|329.18|0
1654760590000|2022-06-09 07:43:10|331.58|329.18|331.58|329.18|331.58|329.18|331.58|329.18|0
1654760600000|2022-06-09 07:43:20|331.71|329.31|331.71|329.31|331.71|329.31|331.58|329.18|0
1654760620000|2022-06-09 07:43:40|331.58|329.18|331.58|329.18|331.58|329.18|331.58|329.18|0
1654760630000|2022-06-09 07:43:50|331.71|329.31|331.58|329.18|331.71|329.31|331.58|329.18|0
1654760640000|2022-06-09 07:44:00|331.71|329.31|331.3|328.9|331.71|329.31|331.3|328.9|0
1654760650000|2022-06-09 07:44:10|331.37|328.97|331.44|329.04|331.44|329.04|331.3|328.9|0
1654760660000|2022-06-09 07:44:20|331.3|328.9|331.17|328.77|331.3|328.9|331.17|328.77|0
1654760670000|2022-06-09 07:44:30|331.3|328.9|331.17|328.77|331.3|328.9|331.17|328.77|0
1654760680000|2022-06-09 07:44:40|331.1|328.7|331.44|329.04|331.44|329.04|331.1|328.7|0
1654760700000|2022-06-09 07:45:00|331.58|329.18|331.44|329.04|331.58|329.18|331.44|329.04|0
1654760710000|2022-06-09 07:45:10|331.37|328.97|331.58|329.18|331.58|329.18|331.37|328.97|0
1654760720000|2022-06-09 07:45:20|331.71|329.31|331.71|329.31|331.71|329.31|331.3|328.9|0
1654760730000|2022-06-09 07:45:30|331.58|329.18|331.58|329.18|331.58|329.18|331.44|329.04|0
1654760740000|2022-06-09 07:45:40|331.71|329.31|331.71|329.31|331.71|329.31|331.71|329.31|0
1654760750000|2022-06-09 07:45:50|331.58|329.18|331.57|329.17|331.58|329.18|331.57|329.17|0
1654760760000|2022-06-09 07:46:00|331.71|329.31|331.44|329.04|331.71|329.31|331.44|329.04|0
1654760770000|2022-06-09 07:46:10|331.37|328.97|330.89|328.49|331.37|328.97|330.89|328.49|0
1654760780000|2022-06-09 07:46:20|330.35|327.95|330.49|328.09|330.49|328.09|330.35|327.95|0
1654760790000|2022-06-09 07:46:30|330.62|328.22|330.22|327.82|330.62|328.22|330.22|327.82|0
1654760800000|2022-06-09 07:46:40|330.35|327.95|330.35|327.95|330.35|327.95|330.22|327.82|0
1654760810000|2022-06-09 07:46:50|330.22|327.82|330.22|327.82|330.22|327.82|330.22|327.82|0
1654760820000|2022-06-09 07:47:00|330.35|327.95|330.35|327.95|330.35|327.95|330.22|327.82|0
1654760830000|2022-06-09 07:47:10|330.22|327.82|330.08|327.68|330.22|327.82|329.94|327.54|0
1654760840000|2022-06-09 07:47:20|330.22|327.82|330.49|328.09|330.49|328.09|330.22|327.82|0
1654760850000|2022-06-09 07:47:30|330.35|327.95|330.69|328.29|330.76|328.36|330.35|327.95|0
1654760860000|2022-06-09 07:47:40|330.76|328.36|330.62|328.22|330.89|328.49|330.62|328.22|0
1654760870000|2022-06-09 07:47:50|330.35|327.95|330.35|327.95|330.35|327.95|330.35|327.95|0
1654760880000|2022-06-09 07:48:00|330.08|327.68|329.94|327.54|330.08|327.68|329.94|327.54|0
1654760890000|2022-06-09 07:48:10|329.81|327.41|329.94|327.54|329.94|327.54|329.81|327.41|0
1654760900000|2022-06-09 07:48:20|330.08|327.68|330.08|327.68|330.08|327.68|330.08|327.68|0
1654760910000|2022-06-09 07:48:30|329.94|327.54|330.35|327.95|330.35|327.95|329.94|327.54|0
1654760930000|2022-06-09 07:48:50|330.49|328.09|330.08|327.68|330.49|328.09|330.08|327.68|0
1654760940000|2022-06-09 07:49:00|330.15|327.75|330.49|328.09|330.49|328.09|330.08|327.68|0
1654760950000|2022-06-09 07:49:10|330.62|328.22|330.62|328.22|330.62|328.22|330.62|328.22|0
1654760960000|2022-06-09 07:49:20|330.56|328.16|330.62|328.22|330.62|328.22|330.56|328.16|0
1654760970000|2022-06-09 07:49:30|330.69|328.29|330.35|327.95|330.69|328.29|330.35|327.95|0
1654760980000|2022-06-09 07:49:40|330.49|328.09|330.62|328.22|330.62|328.22|330.35|327.95|0
1654760990000|2022-06-09 07:49:50|330.76|328.36|330.62|328.22|330.76|328.36|330.62|328.22|0
1654761000000|2022-06-09 07:50:00|330.76|328.36|330.62|328.22|330.76|328.36|330.62|328.22|0
1654761010000|2022-06-09 07:50:10|330.49|328.09|330.35|327.95|330.49|328.09|330.35|327.95|0
1654761020000|2022-06-09 07:50:20|329.94|327.54|329.67|327.27|329.94|327.54|329.67|327.27|0
1654761030000|2022-06-09 07:50:30|329.4|327|329.4|327|329.4|327|329.4|327|0
1654761040000|2022-06-09 07:50:40|329.54|327.14|329.4|327|329.54|327.14|329.4|327|0
1654761050000|2022-06-09 07:50:50|329.27|326.87|329.26|326.86|329.27|326.87|329.13|326.73|0
1654761060000|2022-06-09 07:51:00|329.2|326.8|328.99|326.59|329.26|326.86|328.99|326.59|0
1654761070000|2022-06-09 07:51:10|328.86|326.46|328.86|326.46|328.86|326.46|328.79|326.39|0
1654761080000|2022-06-09 07:51:20|328.72|326.32|328.59|326.19|328.72|326.32|328.59|326.19|0
1654761090000|2022-06-09 07:51:30|328.45|326.05|328.72|326.32|328.72|326.32|328.45|326.05|0
1654761100000|2022-06-09 07:51:40|328.86|326.46|328.45|326.05|328.86|326.46|328.45|326.05|0
1654761110000|2022-06-09 07:51:50|328.59|326.19|328.72|326.32|328.72|326.32|328.59|326.19|0
1654761120000|2022-06-09 07:52:00|328.59|326.19|328.45|326.05|328.59|326.19|328.18|325.78|0
1654761130000|2022-06-09 07:52:10|328.59|326.19|328.99|326.59|328.99|326.59|328.59|326.19|0
1654761140000|2022-06-09 07:52:20|328.93|326.53|329.13|326.73|329.13|326.73|328.93|326.53|0
1654761160000|2022-06-09 07:52:40|329.26|326.86|328.59|326.19|329.26|326.86|328.59|326.19|0
1654761170000|2022-06-09 07:52:50|328.52|326.12|328.72|326.32|328.72|326.32|328.52|326.12|0
1654761180000|2022-06-09 07:53:00|328.79|326.39|328.86|326.46|328.99|326.59|328.72|326.32|0
1654761190000|2022-06-09 07:53:10|328.59|326.19|328.32|325.92|328.59|326.19|328.32|325.92|0
1654761200000|2022-06-09 07:53:20|328.59|326.19|328.59|326.19|328.66|326.26|328.59|326.19|0
1654761210000|2022-06-09 07:53:30|328.72|326.32|328.59|326.19|328.72|326.32|328.59|326.19|0
1654761220000|2022-06-09 07:53:40|328.39|325.99|328.32|325.92|328.39|325.99|328.32|325.92|0
1654761230000|2022-06-09 07:53:50|328.18|325.78|328.05|325.65|328.18|325.78|328.05|325.65|0
1654761240000|2022-06-09 07:54:00|328.18|325.78|328.59|326.19|328.59|326.19|328.18|325.78|0
1654761250000|2022-06-09 07:54:10|328.86|326.46|328.86|326.46|328.86|326.46|328.86|326.46|0
1654761260000|2022-06-09 07:54:20|328.59|326.19|328.59|326.19|328.59|326.19|328.59|326.19|0
1654761270000|2022-06-09 07:54:30|328.72|326.32|328.59|326.19|328.72|326.32|328.59|326.19|0
1654761280000|2022-06-09 07:54:40|328.72|326.32|328.72|326.32|328.72|326.32|328.59|326.19|0
1654761290000|2022-06-09 07:54:50|328.59|326.19|328.72|326.32|328.72|326.32|328.59|326.19|0
1654761300000|2022-06-09 07:55:00|328.79|326.39|328.99|326.59|328.99|326.59|328.72|326.32|0
1654761310000|2022-06-09 07:55:10|329.13|326.73|328.72|326.32|329.26|326.86|328.72|326.32|0
1654761330000|2022-06-09 07:55:30|328.59|326.19|328.45|326.05|328.59|326.19|328.45|326.05|0
1654761340000|2022-06-09 07:55:40|328.72|326.32|328.59|326.19|328.72|326.32|328.59|326.19|0
1654761350000|2022-06-09 07:55:50|328.72|326.32|328.66|326.26|328.86|326.46|328.66|326.26|0
1654761360000|2022-06-09 07:56:00|328.79|326.39|328.45|326.05|328.79|326.39|328.45|326.05|0
1654761370000|2022-06-09 07:56:10|328.59|326.19|328.72|326.32|328.72|326.32|328.59|326.19|0
1654761380000|2022-06-09 07:56:20|328.59|326.19|328.72|326.32|328.72|326.32|328.59|326.19|0
1654761390000|2022-06-09 07:56:30|328.86|326.46|328.99|326.59|328.99|326.59|328.86|326.46|0
1654761400000|2022-06-09 07:56:40|328.86|326.46|328.86|326.46|328.86|326.46|328.59|326.19|0
1654761410000|2022-06-09 07:56:50|328.99|326.59|329.13|326.73|329.13|326.73|328.99|326.59|0
1654761420000|2022-06-09 07:57:00|329.26|326.86|329.33|326.93|329.33|326.93|329.26|326.86|0
1654761430000|2022-06-09 07:57:10|329.26|326.86|329.4|327|329.4|327|329.26|326.86|0
1654761440000|2022-06-09 07:57:20|329.53|327.13|329.8|327.4|329.8|327.4|329.53|327.13|0
1654761450000|2022-06-09 07:57:30|329.67|327.27|329.67|327.27|329.67|327.27|329.67|327.27|0
1654761460000|2022-06-09 07:57:40|329.8|327.4|329.4|327|329.8|327.4|329.4|327|0
1654761470000|2022-06-09 07:57:50|329.53|327.13|329.26|326.86|329.53|327.13|329.2|326.8|0
1654761480000|2022-06-09 07:58:00|329.33|326.93|329.47|327.07|329.47|327.07|329.33|326.93|0
1654761490000|2022-06-09 07:58:10|329.26|326.86|329.13|326.73|329.26|326.86|329.13|326.73|0
1654761500000|2022-06-09 07:58:20|329.26|326.86|328.99|326.59|329.26|326.86|328.99|326.59|0
1654761510000|2022-06-09 07:58:30|329.06|326.66|329.13|326.73|329.13|326.73|329.06|326.66|0
1654761520000|2022-06-09 07:58:40|329.06|326.66|328.65|326.25|329.06|326.66|328.65|326.25|0
1654761530000|2022-06-09 07:58:50|328.72|326.32|329.13|326.73|329.13|326.73|328.72|326.32|0
1654761540000|2022-06-09 07:59:00|328.99|326.59|328.99|326.59|328.99|326.59|328.86|326.46|0
1654761550000|2022-06-09 07:59:10|329.13|326.73|329.26|326.86|329.26|326.86|329.13|326.73|0
1654761560000|2022-06-09 07:59:20|329.4|327|329.26|326.86|329.53|327.13|329.26|326.86|0
1654761570000|2022-06-09 07:59:30|329.4|327|329.13|326.73|329.4|327|329.13|326.73|0
1654761580000|2022-06-09 07:59:40|328.99|326.59|329.13|326.73|329.13|326.73|328.99|326.59|0
1654761590000|2022-06-09 07:59:50|328.99|326.59|328.85|326.45|328.99|326.59|328.85|326.45|0
1654761600000|2022-06-09 08:00:00|329.4|327|329.67|327.27|329.67|327.27|329.4|327|0
1654761610000|2022-06-09 08:00:10|329.53|327.13|329.4|327|329.53|327.13|329.4|327|0
1654761630000|2022-06-09 08:00:30|329.53|327.13|329.67|327.27|329.67|327.27|329.53|327.13|0
1654761640000|2022-06-09 08:00:40|329.8|327.4|329.94|327.54|329.94|327.54|329.8|327.4|0
1654761650000|2022-06-09 08:00:50|329.8|327.4|329.8|327.4|329.8|327.4|329.8|327.4|0
1654761660000|2022-06-09 08:01:00|329.67|327.27|329.4|327|329.67|327.27|329.4|327|0
1654761670000|2022-06-09 08:01:10|329.26|326.86|329.4|327|329.4|327|329.12|326.72|0
1654761680000|2022-06-09 08:01:20|329.12|326.72|329.12|326.72|329.26|326.86|329.12|326.72|0
1654761690000|2022-06-09 08:01:30|329.4|327|329.12|326.72|329.4|327|329.06|326.66|0
1654761700000|2022-06-09 08:01:40|329.26|326.86|328.99|326.59|329.26|326.86|328.99|326.59|0
1654761710000|2022-06-09 08:01:50|329.12|326.72|329.26|326.86|329.26|326.86|329.12|326.72|0
1654761720000|2022-06-09 08:02:00|329.12|326.72|329.12|326.72|329.12|326.72|329.06|326.66|0
1654761730000|2022-06-09 08:02:10|329.26|326.86|329.4|327|329.4|327|329.26|326.86|0
1654761740000|2022-06-09 08:02:20|329.53|327.13|329.8|327.4|329.8|327.4|329.53|327.13|0
1654761750000|2022-06-09 08:02:30|329.67|327.27|329.33|326.93|329.67|327.27|329.33|326.93|0
1654761760000|2022-06-09 08:02:40|329.26|326.86|329.12|326.72|329.26|326.86|329.12|326.72|0
1654761780000|2022-06-09 08:03:00|329.19|326.79|329.53|327.13|329.53|327.13|329.19|326.79|0
1654761790000|2022-06-09 08:03:10|329.67|327.27|329.94|327.54|330.07|327.67|329.67|327.27|0
1654761800000|2022-06-09 08:03:20|330.07|327.67|330.21|327.81|330.21|327.81|330.07|327.67|0
1654761810000|2022-06-09 08:03:30|330.07|327.67|330.62|328.22|330.62|328.22|330.07|327.67|0
1654761820000|2022-06-09 08:03:40|330.89|328.49|330.34|327.94|330.89|328.49|330.34|327.94|0
1654761830000|2022-06-09 08:03:50|330.48|328.08|330.34|327.94|330.48|328.08|330.34|327.94|0
1654761840000|2022-06-09 08:04:00|330.21|327.81|330.21|327.81|330.21|327.81|330.21|327.81|0
1654761850000|2022-06-09 08:04:10|329.94|327.54|330.01|327.61|330.01|327.61|329.94|327.54|0
1654761860000|2022-06-09 08:04:20|330.21|327.81|329.67|327.27|330.21|327.81|329.67|327.27|0
1654761870000|2022-06-09 08:04:30|329.8|327.4|329.74|327.34|329.87|327.47|329.74|327.34|0
1654761880000|2022-06-09 08:04:40|329.66|327.26|330.07|327.67|330.07|327.67|329.66|327.26|0
1654761890000|2022-06-09 08:04:50|330.21|327.81|329.94|327.54|330.34|327.94|329.94|327.54|0
1654761900000|2022-06-09 08:05:00|330.07|327.67|330.07|327.67|330.07|327.67|329.8|327.4|0
1654761910000|2022-06-09 08:05:10|329.94|327.54|329.94|327.54|329.94|327.54|329.94|327.54|0
1654761920000|2022-06-09 08:05:20|329.8|327.4|329.94|327.54|329.94|327.54|329.8|327.4|0
1654761930000|2022-06-09 08:05:30|330.07|327.67|330.48|328.08|330.48|328.08|330.01|327.61|0
1654761940000|2022-06-09 08:05:40|330.61|328.21|330.61|328.21|330.61|328.21|330.61|328.21|0
1654761950000|2022-06-09 08:05:50|330.75|328.35|330.89|328.49|330.96|328.56|330.75|328.35|0
1654761960000|2022-06-09 08:06:00|330.82|328.42|331.02|328.62|331.02|328.62|330.82|328.42|0
1654761970000|2022-06-09 08:06:10|331.29|328.89|331.43|329.03|331.43|329.03|331.29|328.89|0
1654761980000|2022-06-09 08:06:20|331.16|328.76|331.16|328.76|331.43|329.03|331.16|328.76|0
1654761990000|2022-06-09 08:06:30|331.02|328.62|330.89|328.49|331.02|328.62|330.89|328.49|0
1654762000000|2022-06-09 08:06:40|330.75|328.35|330.96|328.56|330.96|328.56|330.75|328.35|0
1654762010000|2022-06-09 08:06:50|331.02|328.62|331.16|328.76|331.16|328.76|331.02|328.62|0
1654762020000|2022-06-09 08:07:00|331.29|328.89|331.43|329.03|331.43|329.03|331.29|328.89|0
1654762030000|2022-06-09 08:07:10|331.29|328.89|331.29|328.89|331.29|328.89|331.16|328.76|0
1654762040000|2022-06-09 08:07:20|331.56|329.16|331.56|329.16|331.56|329.16|331.56|329.16|0
1654762050000|2022-06-09 08:07:30|331.7|329.3|331.7|329.3|331.7|329.3|331.56|329.16|0
1654762060000|2022-06-09 08:07:40|331.97|329.57|331.97|329.57|332.04|329.64|331.97|329.57|0
1654762070000|2022-06-09 08:07:50|331.84|329.44|331.97|329.57|331.97|329.57|331.84|329.44|0
1654762080000|2022-06-09 08:08:00|332.11|329.71|332.11|329.71|332.11|329.71|332.11|329.71|0
1654762090000|2022-06-09 08:08:10|331.97|329.57|331.84|329.44|331.97|329.57|331.84|329.44|0
1654762100000|2022-06-09 08:08:20|331.97|329.57|331.97|329.57|331.97|329.57|331.97|329.57|0
1654762110000|2022-06-09 08:08:30|331.84|329.44|332.11|329.71|332.11|329.71|331.84|329.44|0
1654762120000|2022-06-09 08:08:40|332.38|329.98|332.25|329.85|332.38|329.98|332.18|329.78|0
1654762130000|2022-06-09 08:08:50|332.38|329.98|332.38|329.98|332.38|329.98|332.38|329.98|0
1654762140000|2022-06-09 08:09:00|332.45|330.05|332.38|329.98|332.45|330.05|332.38|329.98|0
1654762150000|2022-06-09 08:09:10|332.04|329.64|332.11|329.71|332.11|329.71|332.04|329.64|0
1654762160000|2022-06-09 08:09:20|332.24|329.84|332.11|329.71|332.24|329.84|332.11|329.71|0
1654762170000|2022-06-09 08:09:30|331.97|329.57|331.7|329.3|331.97|329.57|331.7|329.3|0
1654762180000|2022-06-09 08:09:40|331.56|329.16|331.29|328.89|331.56|329.16|331.29|328.89|0
1654762190000|2022-06-09 08:09:50|331.43|329.03|331.02|328.62|331.43|329.03|331.02|328.62|0
1654762200000|2022-06-09 08:10:00|331.16|328.76|330.88|328.48|331.16|328.76|330.88|328.48|0
1654762210000|2022-06-09 08:10:10|330.82|328.42|330.75|328.35|330.82|328.42|330.75|328.35|0
1654762220000|2022-06-09 08:10:20|330.61|328.21|330.61|328.21|330.61|328.21|330.61|328.21|0
1654762230000|2022-06-09 08:10:30|330.75|328.35|330.88|328.48|330.88|328.48|330.75|328.35|0
1654762240000|2022-06-09 08:10:40|331.02|328.62|331.02|328.62|331.02|328.62|330.88|328.48|0
1654762250000|2022-06-09 08:10:50|330.88|328.48|331.02|328.62|331.02|328.62|330.88|328.48|0
1654762260000|2022-06-09 08:11:00|330.88|328.48|330.88|328.48|330.88|328.48|330.75|328.35|0
1654762270000|2022-06-09 08:11:10|331.02|328.62|330.88|328.48|331.02|328.62|330.88|328.48|0
1654762280000|2022-06-09 08:11:20|330.75|328.35|330.75|328.35|330.75|328.35|330.75|328.35|0
1654762300000|2022-06-09 08:11:40|331.02|328.62|331.02|328.62|331.02|328.62|331.02|328.62|0
1654762310000|2022-06-09 08:11:50|330.88|328.48|331.02|328.62|331.02|328.62|330.88|328.48|0
1654762320000|2022-06-09 08:12:00|330.88|328.48|330.75|328.35|330.88|328.48|330.75|328.35|0
1654762330000|2022-06-09 08:12:10|330.61|328.21|330.75|328.35|330.75|328.35|330.61|328.21|0
1654762340000|2022-06-09 08:12:20|330.88|328.48|331.15|328.75|331.15|328.75|330.88|328.48|0
1654762350000|2022-06-09 08:12:30|331.29|328.89|331.15|328.75|331.29|328.89|331.15|328.75|0
1654762360000|2022-06-09 08:12:40|331.29|328.89|331.29|328.89|331.29|328.89|331.29|328.89|0
1654762370000|2022-06-09 08:12:50|331.15|328.75|331.15|328.75|331.15|328.75|331.15|328.75|0
1654762380000|2022-06-09 08:13:00|331.22|328.82|331.43|329.03|331.43|329.03|331.22|328.82|0
1654762390000|2022-06-09 08:13:10|331.56|329.16|331.7|329.3|331.7|329.3|331.56|329.16|0
1654762400000|2022-06-09 08:13:20|331.56|329.16|331.56|329.16|331.56|329.16|331.43|329.03|0
1654762410000|2022-06-09 08:13:30|331.7|329.3|331.7|329.3|331.7|329.3|331.7|329.3|0
1654762420000|2022-06-09 08:13:40|331.83|329.43|331.83|329.43|331.83|329.43|331.83|329.43|0
1654762430000|2022-06-09 08:13:50|331.97|329.57|331.83|329.43|331.97|329.57|331.83|329.43|0
1654762440000|2022-06-09 08:14:00|331.97|329.57|331.83|329.43|331.97|329.57|331.56|329.16|0
1654762450000|2022-06-09 08:14:10|331.7|329.3|331.56|329.16|331.7|329.3|331.56|329.16|0
1654762460000|2022-06-09 08:14:20|331.7|329.3|331.63|329.23|331.7|329.3|331.56|329.16|0
1654762470000|2022-06-09 08:14:30|331.43|329.03|331.56|329.16|331.56|329.16|331.43|329.03|0
1654762490000|2022-06-09 08:14:50|331.43|329.03|331.15|328.75|331.43|329.03|331.15|328.75|0
1654762500000|2022-06-09 08:15:00|331.22|328.82|331.22|328.82|331.22|328.82|331.22|328.82|0
1654762510000|2022-06-09 08:15:10|331.15|328.75|330.54|328.14|331.15|328.75|330.54|328.14|0
1654762520000|2022-06-09 08:15:20|330.75|328.35|330.61|328.21|330.75|328.35|330.61|328.21|0
1654762530000|2022-06-09 08:15:30|330.75|328.35|330.88|328.48|330.88|328.48|330.75|328.35|0
1654762540000|2022-06-09 08:15:40|330.75|328.35|330.88|328.48|330.88|328.48|330.75|328.35|0
1654762550000|2022-06-09 08:15:50|331.15|328.75|331.09|328.69|331.15|328.75|331.09|328.69|0
1654762560000|2022-06-09 08:16:00|331.02|328.62|331.15|328.75|331.15|328.75|331.02|328.62|0
1654762570000|2022-06-09 08:16:10|331.02|328.62|330.82|328.42|331.02|328.62|330.82|328.42|0
1654762580000|2022-06-09 08:16:20|330.88|328.48|330.74|328.34|330.88|328.48|330.74|328.34|0
1654762590000|2022-06-09 08:16:30|330.68|328.28|330.61|328.21|330.68|328.28|330.61|328.21|0
1654762620000|2022-06-09 08:17:00|330.74|328.34|330.74|328.34|330.74|328.34|330.61|328.21|0
1654762630000|2022-06-09 08:17:10|330.61|328.21|330.68|328.28|330.74|328.34|330.61|328.21|0
1654762640000|2022-06-09 08:17:20|330.74|328.34|330.61|328.21|330.74|328.34|330.47|328.07|0
1654762650000|2022-06-09 08:17:30|330.54|328.14|330.47|328.07|330.54|328.14|330.47|328.07|0
1654762660000|2022-06-09 08:17:40|330.61|328.21|330.88|328.48|330.88|328.48|330.61|328.21|0
1654762670000|2022-06-09 08:17:50|330.74|328.34|330.47|328.07|330.74|328.34|330.47|328.07|0
1654762680000|2022-06-09 08:18:00|330.61|328.21|330.34|327.94|330.61|328.21|330.34|327.94|0
1654762690000|2022-06-09 08:18:10|330.47|328.07|330.47|328.07|330.47|328.07|330.47|328.07|0
1654762700000|2022-06-09 08:18:20|330.61|328.21|330.47|328.07|330.61|328.21|330.47|328.07|0
1654762710000|2022-06-09 08:18:30|330.61|328.21|330.61|328.21|330.61|328.21|330.61|328.21|0
1654762720000|2022-06-09 08:18:40|330.54|328.14|330.2|327.8|330.54|328.14|330.2|327.8|0
1654762730000|2022-06-09 08:18:50|330.34|327.94|330.34|327.94|330.47|328.07|330.34|327.94|0
1654762740000|2022-06-09 08:19:00|330.47|328.07|330.34|327.94|330.47|328.07|330.27|327.87|0
1654762750000|2022-06-09 08:19:10|330.2|327.8|330.34|327.94|330.34|327.94|330.2|327.8|0
1654762760000|2022-06-09 08:19:20|330.41|328.01|330.34|327.94|330.41|328.01|330.34|327.94|0
1654762770000|2022-06-09 08:19:30|330.41|328.01|330.54|328.14|330.54|328.14|330.41|328.01|0
1654762780000|2022-06-09 08:19:40|330.74|328.34|330.74|328.34|330.88|328.48|330.74|328.34|0
1654762790000|2022-06-09 08:19:50|330.61|328.21|330.61|328.21|330.74|328.34|330.61|328.21|0
1654762800000|2022-06-09 08:20:00|330.68|328.28|330.54|328.14|330.68|328.28|330.54|328.14|0
1654762810000|2022-06-09 08:20:10|330.34|327.94|330.2|327.8|330.34|327.94|330.13|327.73|0
1654762820000|2022-06-09 08:20:20|330.06|327.66|329.79|327.39|330.06|327.66|329.79|327.39|0
1654762830000|2022-06-09 08:20:30|329.93|327.53|330.27|327.87|330.27|327.87|329.93|327.53|0
1654762840000|2022-06-09 08:20:40|330.2|327.8|330.34|327.94|330.34|327.94|330.2|327.8|0
1654762850000|2022-06-09 08:20:50|330.47|328.07|330.47|328.07|330.47|328.07|330.47|328.07|0
1654762860000|2022-06-09 08:21:00|330.61|328.21|330.68|328.28|330.68|328.28|330.54|328.14|0
1654762870000|2022-06-09 08:21:10|330.61|328.21|330.74|328.34|330.74|328.34|330.61|328.21|0
1654762880000|2022-06-09 08:21:20|330.88|328.48|331.15|328.75|331.15|328.75|330.88|328.48|0
1654762890000|2022-06-09 08:21:30|331.29|328.89|331.42|329.02|331.42|329.02|331.29|328.89|0
1654762900000|2022-06-09 08:21:40|331.56|329.16|331.56|329.16|331.56|329.16|331.56|329.16|0
1654762910000|2022-06-09 08:21:50|331.42|329.02|331.42|329.02|331.42|329.02|331.29|328.89|0
1654762920000|2022-06-09 08:22:00|331.56|329.16|331.01|328.61|331.56|329.16|331.01|328.61|0
1654762930000|2022-06-09 08:22:10|331.15|328.75|330.88|328.48|331.15|328.75|330.88|328.48|0
1654762940000|2022-06-09 08:22:20|330.61|328.21|330.61|328.21|330.68|328.28|330.61|328.21|0
1654762950000|2022-06-09 08:22:30|330.47|328.07|330.54|328.14|330.54|328.14|330.47|328.07|0
1654762960000|2022-06-09 08:22:40|330.61|328.21|330.61|328.21|330.61|328.21|330.47|328.07|0
1654762970000|2022-06-09 08:22:50|330.88|328.48|330.88|328.48|330.88|328.48|330.88|328.48|0
1654762980000|2022-06-09 08:23:00|331.01|328.61|330.95|328.55|331.01|328.61|330.95|328.55|0
1654762990000|2022-06-09 08:23:10|330.74|328.34|330.74|328.34|330.74|328.34|330.61|328.21|0
1654763000000|2022-06-09 08:23:20|330.47|328.07|330.33|327.93|330.47|328.07|330.33|327.93|0
1654763010000|2022-06-09 08:23:30|330.2|327.8|330.06|327.66|330.2|327.8|330.06|327.66|0
1654763020000|2022-06-09 08:23:40|329.93|327.53|329.93|327.53|329.93|327.53|329.93|327.53|0
1654763030000|2022-06-09 08:23:50|329.79|327.39|329.79|327.39|329.79|327.39|329.66|327.26|0
1654763040000|2022-06-09 08:24:00|329.66|327.26|329.66|327.26|329.66|327.26|329.66|327.26|0
1654763050000|2022-06-09 08:24:10|329.52|327.12|329.66|327.26|329.66|327.26|329.52|327.12|0
1654763060000|2022-06-09 08:24:20|329.52|327.12|329.79|327.39|329.79|327.39|329.52|327.12|0
1654763070000|2022-06-09 08:24:30|329.93|327.53|329.79|327.39|330.06|327.66|329.79|327.39|0
1654763080000|2022-06-09 08:24:40|329.66|327.26|329.66|327.26|329.66|327.26|329.66|327.26|0
1654763100000|2022-06-09 08:25:00|329.79|327.39|329.93|327.53|330|327.6|329.79|327.39|0
1654763110000|2022-06-09 08:25:10|329.79|327.39|329.73|327.33|329.79|327.39|329.73|327.33|0
1654763120000|2022-06-09 08:25:20|329.79|327.39|329.93|327.53|330|327.6|329.79|327.39|0
1654763130000|2022-06-09 08:25:30|330|327.6|330.2|327.8|330.2|327.8|330|327.6|0
1654763140000|2022-06-09 08:25:40|330.06|327.66|330.06|327.66|330.06|327.66|329.93|327.53|0
1654763150000|2022-06-09 08:25:50|329.93|327.53|329.93|327.53|329.93|327.53|329.93|327.53|0
1654763160000|2022-06-09 08:26:00|329.79|327.39|329.65|327.25|329.79|327.39|329.65|327.25|0
1654763170000|2022-06-09 08:26:10|329.52|327.12|329.73|327.33|329.79|327.39|329.52|327.12|0
1654763180000|2022-06-09 08:26:20|329.79|327.39|330.06|327.66|330.06|327.66|329.79|327.39|0
1654763190000|2022-06-09 08:26:30|329.93|327.53|330.06|327.66|330.06|327.66|329.79|327.39|0
1654763200000|2022-06-09 08:26:40|330.2|327.8|330.2|327.8|330.2|327.8|330.2|327.8|0
1654763220000|2022-06-09 08:27:00|330.06|327.66|330.06|327.66|330.2|327.8|329.93|327.53|0
1654763230000|2022-06-09 08:27:10|329.93|327.53|330.06|327.66|330.06|327.66|329.93|327.53|0
1654763240000|2022-06-09 08:27:20|330.2|327.8|330.2|327.8|330.2|327.8|330.2|327.8|0
1654763250000|2022-06-09 08:27:30|329.93|327.53|329.65|327.25|329.93|327.53|329.65|327.25|0
1654763260000|2022-06-09 08:27:40|329.52|327.12|329.38|326.98|329.52|327.12|329.38|326.98|0
1654763270000|2022-06-09 08:27:50|329.65|327.25|329.38|326.98|329.65|327.25|329.38|326.98|0
1654763290000|2022-06-09 08:28:10|329.45|327.05|329.38|326.98|329.45|327.05|329.38|326.98|0
1654763300000|2022-06-09 08:28:20|329.52|327.12|329.52|327.12|329.52|327.12|329.38|326.98|0
1654763310000|2022-06-09 08:28:30|329.25|326.85|329.32|326.92|329.32|326.92|329.25|326.85|0
1654763320000|2022-06-09 08:28:40|329.52|327.12|329.65|327.25|329.65|327.25|329.52|327.12|0
1654763330000|2022-06-09 08:28:50|329.38|326.98|329.52|327.12|329.52|327.12|329.25|326.85|0
1654763340000|2022-06-09 08:29:00|329.59|327.19|329.65|327.25|329.79|327.39|329.59|327.19|0
1654763350000|2022-06-09 08:29:10|329.52|327.12|329.52|327.12|329.52|327.12|329.52|327.12|0
1654763360000|2022-06-09 08:29:20|329.59|327.19|329.65|327.25|329.65|327.25|329.59|327.19|0
1654763370000|2022-06-09 08:29:30|329.52|327.12|329.65|327.25|329.65|327.25|329.52|327.12|0
1654763380000|2022-06-09 08:29:40|329.59|327.19|329.38|326.98|329.59|327.19|329.25|326.85|0
1654763390000|2022-06-09 08:29:50|329.25|326.85|329.38|326.98|329.38|326.98|329.25|326.85|0
1654763400000|2022-06-09 08:30:00|329.52|327.12|329.32|326.92|329.52|327.12|329.32|326.92|0
1654763410000|2022-06-09 08:30:10|329.25|326.85|329.38|326.98|329.38|326.98|329.25|326.85|0
1654763420000|2022-06-09 08:30:20|329.25|326.85|329.45|327.05|329.45|327.05|329.25|326.85|0
1654763430000|2022-06-09 08:30:30|329.38|326.98|329.11|326.71|329.38|326.98|329.11|326.71|0
1654763440000|2022-06-09 08:30:40|328.98|326.58|328.98|326.58|328.98|326.58|328.98|326.58|0
1654763460000|2022-06-09 08:31:00|328.84|326.44|328.98|326.58|328.98|326.58|328.84|326.44|0
1654763470000|2022-06-09 08:31:10|328.84|326.44|328.7|326.3|328.84|326.44|328.7|326.3|0
1654763480000|2022-06-09 08:31:20|328.91|326.51|329.11|326.71|329.11|326.71|328.91|326.51|0
1654763490000|2022-06-09 08:31:30|328.98|326.58|329.11|326.71|329.11|326.71|328.98|326.58|0
1654763500000|2022-06-09 08:31:40|328.98|326.58|328.97|326.57|329.11|326.71|328.97|326.57|0
1654763510000|2022-06-09 08:31:50|328.84|326.44|328.7|326.3|328.84|326.44|328.7|326.3|0
1654763520000|2022-06-09 08:32:00|328.57|326.17|328.43|326.03|328.57|326.17|328.43|326.03|0
1654763530000|2022-06-09 08:32:10|328.3|325.9|328.16|325.76|328.3|325.9|328.16|325.76|0
1654763540000|2022-06-09 08:32:20|328.43|326.03|328.3|325.9|328.43|326.03|328.3|325.9|0
1654763550000|2022-06-09 08:32:30|328.16|325.76|328.03|325.63|328.23|325.83|328.03|325.63|0
1654763560000|2022-06-09 08:32:40|328.16|325.76|328.3|325.9|328.3|325.9|328.16|325.76|0
1654763570000|2022-06-09 08:32:50|328.43|326.03|328.57|326.17|328.57|326.17|328.3|325.9|0
1654763580000|2022-06-09 08:33:00|328.3|325.9|328.57|326.17|328.57|326.17|328.3|325.9|0
1654763590000|2022-06-09 08:33:10|328.43|326.03|328.43|326.03|328.5|326.1|328.43|326.03|0
1654763600000|2022-06-09 08:33:20|328.3|325.9|328.3|325.9|328.3|325.9|328.3|325.9|0
1654763610000|2022-06-09 08:33:30|328.16|325.76|327.89|325.49|328.16|325.76|327.89|325.49|0
1654763620000|2022-06-09 08:33:40|327.76|325.36|327.89|325.49|327.89|325.49|327.76|325.36|0
1654763630000|2022-06-09 08:33:50|327.76|325.36|327.62|325.22|327.76|325.36|327.62|325.22|0
1654763650000|2022-06-09 08:34:10|327.69|325.29|327.22|324.82|327.69|325.29|327.22|324.82|0
1654763660000|2022-06-09 08:34:20|327.64|325.24|327.77|325.37|327.77|325.37|327.57|325.17|0
1654763670000|2022-06-09 08:34:30|327.71|325.31|327.5|325.1|327.71|325.31|327.5|325.1|0
1654763680000|2022-06-09 08:34:40|327.64|325.24|327.57|325.17|327.64|325.24|327.5|325.1|0
1654763690000|2022-06-09 08:34:50|327.64|325.24|327.5|325.1|327.64|325.24|327.5|325.1|0
1654763700000|2022-06-09 08:35:00|327.64|325.24|327.37|324.97|327.64|325.24|327.37|324.97|0
1654763710000|2022-06-09 08:35:10|327.3|324.9|327.1|324.7|327.3|324.9|327.1|324.7|0
1654763720000|2022-06-09 08:35:20|327.23|324.83|327.1|324.7|327.23|324.83|327.1|324.7|0
1654763730000|2022-06-09 08:35:30|326.97|324.57|327.23|324.83|327.23|324.83|326.97|324.57|0
1654763740000|2022-06-09 08:35:40|327.1|324.7|327.3|324.9|327.3|324.9|327.1|324.7|0
1654763750000|2022-06-09 08:35:50|327.23|324.83|326.97|324.57|327.23|324.83|326.97|324.57|0
1654763760000|2022-06-09 08:36:00|327.1|324.7|326.97|324.57|327.1|324.7|326.83|324.43|0
1654763770000|2022-06-09 08:36:10|326.9|324.5|327.17|324.77|327.17|324.77|326.9|324.5|0
1654763780000|2022-06-09 08:36:20|327.23|324.83|326.7|324.3|327.23|324.83|326.7|324.3|0
1654763790000|2022-06-09 08:36:30|326.83|324.43|326.7|324.3|326.83|324.43|326.7|324.3|0
1654763800000|2022-06-09 08:36:40|326.63|324.23|326.56|324.16|326.63|324.23|326.56|324.16|0
1654763810000|2022-06-09 08:36:50|326.7|324.3|326.7|324.3|326.7|324.3|326.7|324.3|0
1654763820000|2022-06-09 08:37:00|326.29|323.89|326.29|323.89|326.43|324.03|326.29|323.89|0
1654763830000|2022-06-09 08:37:10|326.16|323.76|326.16|323.76|326.16|323.76|326.02|323.62|0
1654763840000|2022-06-09 08:37:20|326.02|323.62|326.02|323.62|326.16|323.76|326.02|323.62|0
1654763850000|2022-06-09 08:37:30|326.09|323.69|326.29|323.89|326.29|323.89|326.09|323.69|0
1654763860000|2022-06-09 08:37:40|326.16|323.76|326.16|323.76|326.16|323.76|326.16|323.76|0
1654763870000|2022-06-09 08:37:50|325.75|323.35|325.75|323.35|325.89|323.49|325.75|323.35|0
1654763880000|2022-06-09 08:38:00|326.02|323.62|325.89|323.49|326.02|323.62|325.89|323.49|0
1654763890000|2022-06-09 08:38:10|326.29|323.89|326.23|323.83|326.29|323.89|326.23|323.83|0
1654763900000|2022-06-09 08:38:20|326.16|323.76|326.29|323.89|326.29|323.89|326.16|323.76|0
1654763910000|2022-06-09 08:38:30|326.36|323.96|326.69|324.29|326.69|324.29|326.36|323.96|0
1654763920000|2022-06-09 08:38:40|326.76|324.36|326.69|324.29|326.96|324.56|326.69|324.29|0
1654763930000|2022-06-09 08:38:50|326.56|324.16|326.56|324.16|326.56|324.16|326.56|324.16|0
1654763940000|2022-06-09 08:39:00|326.69|324.29|326.69|324.29|326.76|324.36|326.69|324.29|0
1654763950000|2022-06-09 08:39:10|326.76|324.36|326.83|324.43|326.83|324.43|326.69|324.29|0
1654763960000|2022-06-09 08:39:20|326.9|324.5|326.83|324.43|326.9|324.5|326.83|324.43|0
1654763970000|2022-06-09 08:39:30|326.9|324.5|327.1|324.7|327.1|324.7|326.9|324.5|0
1654763980000|2022-06-09 08:39:40|326.96|324.56|327.23|324.83|327.23|324.83|326.96|324.56|0
1654763990000|2022-06-09 08:39:50|327.1|324.7|327.23|324.83|327.23|324.83|327.1|324.7|0
1654764000000|2022-06-09 08:40:00|327.17|324.77|327.03|324.63|327.17|324.77|327.03|324.63|0
1654764010000|2022-06-09 08:40:10|326.96|324.56|326.96|324.56|327.1|324.7|326.96|324.56|0
1654764030000|2022-06-09 08:40:30|326.9|324.5|326.9|324.5|326.9|324.5|326.9|324.5|0
1654764040000|2022-06-09 08:40:40|326.96|324.56|326.96|324.56|326.96|324.56|326.96|324.56|0
1654764060000|2022-06-09 08:41:00|327.03|324.63|327.1|324.7|327.1|324.7|327.03|324.63|0
1654764070000|2022-06-09 08:41:10|327.23|324.83|327.23|324.83|327.23|324.83|327.23|324.83|0
1654764080000|2022-06-09 08:41:20|327.1|324.7|327.23|324.83|327.23|324.83|327.1|324.7|0
1654764090000|2022-06-09 08:41:30|327.1|324.7|327.1|324.7|327.17|324.77|327.1|324.7|0
1654764100000|2022-06-09 08:41:40|326.96|324.56|326.96|324.56|327.23|324.83|326.96|324.56|0
1654764110000|2022-06-09 08:41:50|327.1|324.7|327.1|324.7|327.1|324.7|326.96|324.56|0
1654764130000|2022-06-09 08:42:10|327.23|324.83|327.37|324.97|327.37|324.97|327.23|324.83|0
1654764140000|2022-06-09 08:42:20|327.3|324.9|327.5|325.1|327.5|325.1|327.3|324.9|0
1654764150000|2022-06-09 08:42:30|327.37|324.97|327.23|324.83|327.37|324.97|327.23|324.83|0
1654764160000|2022-06-09 08:42:40|327.3|324.9|326.96|324.56|327.3|324.9|326.96|324.56|0
1654764170000|2022-06-09 08:42:50|327.1|324.7|327.1|324.7|327.23|324.83|327.1|324.7|0
1654764180000|2022-06-09 08:43:00|326.96|324.56|326.96|324.56|326.96|324.56|326.96|324.56|0
1654764190000|2022-06-09 08:43:10|327.03|324.63|327.3|324.9|327.3|324.9|327.03|324.63|0
1654764200000|2022-06-09 08:43:20|327.23|324.83|327.23|324.83|327.23|324.83|327.23|324.83|0
1654764210000|2022-06-09 08:43:30|327.1|324.7|326.96|324.56|327.1|324.7|326.96|324.56|0
1654764220000|2022-06-09 08:43:40|326.9|324.5|326.69|324.29|326.9|324.5|326.69|324.29|0
1654764230000|2022-06-09 08:43:50|326.83|324.43|326.76|324.36|326.83|324.43|326.69|324.29|0
1654764240000|2022-06-09 08:44:00|326.69|324.29|326.42|324.02|326.69|324.29|326.42|324.02|0
1654764250000|2022-06-09 08:44:10|326.56|324.16|326.69|324.29|326.69|324.29|326.56|324.16|0
1654764260000|2022-06-09 08:44:20|326.96|324.56|326.96|324.56|327.03|324.63|326.96|324.56|0
1654764270000|2022-06-09 08:44:30|326.83|324.43|326.96|324.56|326.96|324.56|326.83|324.43|0
1654764280000|2022-06-09 08:44:40|326.83|324.43|326.83|324.43|326.83|324.43|326.83|324.43|0
1654764290000|2022-06-09 08:44:50|326.76|324.36|327.1|324.7|327.1|324.7|326.76|324.36|0
1654764300000|2022-06-09 08:45:00|326.96|324.56|326.96|324.56|326.96|324.56|326.9|324.5|0
1654764310000|2022-06-09 08:45:10|326.83|324.43|326.83|324.43|326.83|324.43|326.83|324.43|0
1654764320000|2022-06-09 08:45:20|326.69|324.29|326.69|324.29|326.69|324.29|326.69|324.29|0
1654764330000|2022-06-09 08:45:30|326.63|324.23|326.42|324.02|326.63|324.23|326.42|324.02|0
1654764340000|2022-06-09 08:45:40|326.56|324.16|326.56|324.16|326.63|324.23|326.56|324.16|0
1654764350000|2022-06-09 08:45:50|326.63|324.23|326.56|324.16|326.63|324.23|326.56|324.16|0
1654764360000|2022-06-09 08:46:00|326.63|324.23|326.56|324.16|326.63|324.23|326.56|324.16|0
1654764370000|2022-06-09 08:46:10|326.42|324.02|326.42|324.02|326.42|324.02|326.42|324.02|0
1654764380000|2022-06-09 08:46:20|326.56|324.16|326.42|324.02|326.56|324.16|326.42|324.02|0
1654764390000|2022-06-09 08:46:30|326.29|323.89|326.15|323.75|326.29|323.89|326.15|323.75|0
1654764400000|2022-06-09 08:46:40|326.29|323.89|326.36|323.96|326.36|323.96|326.29|323.89|0
1654764410000|2022-06-09 08:46:50|326.29|323.89|326.15|323.75|326.29|323.89|326.15|323.75|0
1654764420000|2022-06-09 08:47:00|326.29|323.89|326.29|323.89|326.29|323.89|326.22|323.82|0
1654764430000|2022-06-09 08:47:10|326.02|323.62|325.35|322.95|326.02|323.62|325.35|322.95|0
1654764440000|2022-06-09 08:47:20|325.08|322.68|324.95|322.55|325.08|322.68|324.95|322.55|0
1654764450000|2022-06-09 08:47:30|325.08|322.68|324.28|321.88|325.08|322.68|324.14|321.74|0
1654764460000|2022-06-09 08:47:40|324.14|321.74|324.28|321.88|324.41|322.01|324.14|321.74|0
1654764470000|2022-06-09 08:47:50|324.14|321.74|324.14|321.74|324.14|321.74|324.14|321.74|0
1654764480000|2022-06-09 08:48:00|324.28|321.88|324.28|321.88|324.28|321.88|324.14|321.74|0
1654764490000|2022-06-09 08:48:10|324.41|322.01|324.54|322.14|324.54|322.14|324.28|321.88|0
1654764500000|2022-06-09 08:48:20|324.41|322.01|324.28|321.88|324.41|322.01|324.14|321.74|0
1654764510000|2022-06-09 08:48:30|324.14|321.74|324.41|322.01|324.41|322.01|324.14|321.74|0
1654764520000|2022-06-09 08:48:40|324.28|321.88|324.28|321.88|324.28|321.88|324.14|321.74|0
1654764530000|2022-06-09 08:48:50|324.41|322.01|324.28|321.88|324.41|322.01|324.28|321.88|0
1654764540000|2022-06-09 08:49:00|324.41|322.01|324.41|322.01|324.41|322.01|324.41|322.01|0
1654764550000|2022-06-09 08:49:10|324.28|321.88|324.28|321.88|324.28|321.88|324.14|321.74|0
1654764560000|2022-06-09 08:49:20|324.14|321.74|324.14|321.74|324.14|321.74|324.14|321.74|0
1654764570000|2022-06-09 08:49:30|323.74|321.34|323.87|321.47|323.87|321.47|323.74|321.34|0
1654764580000|2022-06-09 08:49:40|323.74|321.34|323.47|321.07|323.74|321.34|323.47|321.07|0
1654764590000|2022-06-09 08:49:50|323.34|320.94|323.28|320.88|323.34|320.94|323.28|320.88|0
1654764600000|2022-06-09 08:50:00|323.21|320.81|322.81|320.41|323.21|320.81|322.81|320.41|0
1654764610000|2022-06-09 08:50:10|323.01|320.61|323.01|320.61|323.01|320.61|323.01|320.61|0
1654764620000|2022-06-09 08:50:20|322.94|320.54|322.67|320.27|322.94|320.54|322.67|320.27|0
1654764630000|2022-06-09 08:50:30|322.8|320.4|324.03|321.63|324.03|321.63|322.8|320.4|0
1654764640000|2022-06-09 08:50:40|323.97|321.57|322.18|319.78|323.97|321.57|322.18|319.78|0
1654764650000|2022-06-09 08:50:50|322.31|319.91|322.45|320.05|322.45|320.05|322.18|319.78|0
1654764660000|2022-06-09 08:51:00|322.38|319.98|322.45|320.05|322.45|320.05|322.18|319.78|0
1654764670000|2022-06-09 08:51:10|322.51|320.11|322.45|320.05|322.51|320.11|322.45|320.05|0
1654764680000|2022-06-09 08:51:20|322.31|319.91|322.18|319.78|322.31|319.91|322.18|319.78|0
1654764690000|2022-06-09 08:51:30|321.91|319.51|322.18|319.78|322.18|319.78|321.91|319.51|0
1654764700000|2022-06-09 08:51:40|322.31|319.91|322.44|320.04|322.44|320.04|322.31|319.91|0
1654764710000|2022-06-09 08:51:50|322.58|320.18|322.58|320.18|322.58|320.18|322.58|320.18|0
1654764720000|2022-06-09 08:52:00|322.71|320.31|322.71|320.31|322.84|320.44|322.71|320.31|0
1654764730000|2022-06-09 08:52:10|322.65|320.25|322.71|320.31|322.71|320.31|322.58|320.18|0
1654764740000|2022-06-09 08:52:20|322.84|320.44|322.71|320.31|322.84|320.44|322.71|320.31|0
1654764750000|2022-06-09 08:52:30|322.84|320.44|322.98|320.58|323.11|320.71|322.84|320.44|0
1654764760000|2022-06-09 08:52:40|322.84|320.44|322.71|320.31|322.84|320.44|322.71|320.31|0
1654764770000|2022-06-09 08:52:50|322.65|320.25|322.58|320.18|322.65|320.25|322.58|320.18|0
1654764780000|2022-06-09 08:53:00|322.44|320.04|322.58|320.18|322.58|320.18|322.44|320.04|0
1654764790000|2022-06-09 08:53:10|322.44|320.04|322.44|320.04|322.44|320.04|322.44|320.04|0
1654764800000|2022-06-09 08:53:20|322.31|319.91|322.31|319.91|322.31|319.91|322.31|319.91|0
1654764810000|2022-06-09 08:53:30|321.91|319.51|321.51|319.11|321.91|319.51|321.51|319.11|0
1654764820000|2022-06-09 08:53:40|321.64|319.24|321.64|319.24|321.64|319.24|321.64|319.24|0
1654764830000|2022-06-09 08:53:50|321.78|319.38|322.04|319.64|322.04|319.64|321.78|319.38|0
1654764840000|2022-06-09 08:54:00|322.25|319.85|322.58|320.18|322.58|320.18|322.25|319.85|0
1654764850000|2022-06-09 08:54:10|322.71|320.31|322.71|320.31|322.71|320.31|322.71|320.31|0
1654764860000|2022-06-09 08:54:20|322.58|320.18|322.58|320.18|322.58|320.18|322.44|320.04|0
1654764870000|2022-06-09 08:54:30|322.71|320.31|322.84|320.44|322.84|320.44|322.71|320.31|0
1654764880000|2022-06-09 08:54:40|322.71|320.31|322.84|320.44|322.84|320.44|322.71|320.31|0
1654764890000|2022-06-09 08:54:50|322.71|320.31|322.84|320.44|322.84|320.44|322.71|320.31|0
1654764900000|2022-06-09 08:55:00|322.71|320.31|322.84|320.44|322.84|320.44|322.58|320.18|0
1654764910000|2022-06-09 08:55:10|322.98|320.58|323.18|320.78|323.18|320.78|322.98|320.58|0
1654764920000|2022-06-09 08:55:20|323.11|320.71|323.18|320.78|323.18|320.78|323.11|320.71|0
1654764930000|2022-06-09 08:55:30|323.24|320.84|323.11|320.71|323.24|320.84|322.98|320.58|0
1654764940000|2022-06-09 08:55:40|322.98|320.58|322.98|320.58|322.98|320.58|322.98|320.58|0
1654764950000|2022-06-09 08:55:50|323.11|320.71|323.11|320.71|323.11|320.71|323.11|320.71|0
1654764960000|2022-06-09 08:56:00|323.05|320.65|323.11|320.71|323.11|320.71|322.98|320.58|0
1654764970000|2022-06-09 08:56:10|322.98|320.58|322.98|320.58|322.98|320.58|322.84|320.44|0
1654764980000|2022-06-09 08:56:20|323.05|320.65|323.24|320.84|323.24|320.84|323.05|320.65|0
1654764990000|2022-06-09 08:56:30|323.11|320.71|322.98|320.58|323.11|320.71|322.84|320.44|0
1654765000000|2022-06-09 08:56:40|322.84|320.44|322.84|320.44|322.98|320.58|322.84|320.44|0
1654765010000|2022-06-09 08:56:50|322.98|320.58|322.98|320.58|322.98|320.58|322.98|320.58|0
1654765020000|2022-06-09 08:57:00|322.84|320.44|322.71|320.31|322.91|320.51|322.71|320.31|0
1654765030000|2022-06-09 08:57:10|322.58|320.18|322.58|320.18|322.71|320.31|322.58|320.18|0
1654765040000|2022-06-09 08:57:20|322.18|319.78|322.04|319.64|322.18|319.78|322.04|319.64|0
1654765050000|2022-06-09 08:57:30|322.18|319.78|322.18|319.78|322.31|319.91|322.18|319.78|0
1654765060000|2022-06-09 08:57:40|322.04|319.64|322.04|319.64|322.04|319.64|321.98|319.58|0
1654765070000|2022-06-09 08:57:50|321.91|319.51|321.91|319.51|321.91|319.51|321.91|319.51|0
1654765080000|2022-06-09 08:58:00|320.98|318.58|321.11|318.71|321.11|318.71|320.98|318.58|0
1654765090000|2022-06-09 08:58:10|320.98|318.58|320.85|318.45|320.98|318.58|320.85|318.45|0
1654765100000|2022-06-09 08:58:20|320.98|318.58|320.98|318.58|321.11|318.71|320.98|318.58|0
1654765110000|2022-06-09 08:58:30|320.91|318.51|320.98|318.58|320.98|318.58|320.91|318.51|0
1654765120000|2022-06-09 08:58:40|320.84|318.44|321.11|318.71|321.11|318.71|320.84|318.44|0
1654765130000|2022-06-09 08:58:50|320.98|318.58|321.11|318.71|321.11|318.71|320.98|318.58|0
1654765140000|2022-06-09 08:59:00|321.24|318.84|321.24|318.84|321.38|318.98|321.24|318.84|0
1654765150000|2022-06-09 08:59:10|321.38|318.98|321.64|319.24|321.64|319.24|321.38|318.98|0
1654765160000|2022-06-09 08:59:20|321.58|319.18|321.45|319.05|321.58|319.18|321.45|319.05|0
1654765170000|2022-06-09 08:59:30|321.38|318.98|321.11|318.71|321.38|318.98|321.11|318.71|0
1654765180000|2022-06-09 08:59:40|320.98|318.58|320.98|318.58|320.98|318.58|320.98|318.58|0
1654765200000|2022-06-09 09:00:00|321.11|318.71|321.24|318.84|321.24|318.84|321.11|318.71|0
1654765210000|2022-06-09 09:00:10|321.38|318.98|321.51|319.11|321.51|319.11|321.38|318.98|0
1654765240000|2022-06-09 09:00:40|321.38|318.98|321.38|318.98|321.38|318.98|321.38|318.98|0
1654765250000|2022-06-09 09:00:50|321.64|319.24|321.38|318.98|321.64|319.24|321.38|318.98|0
1654765260000|2022-06-09 09:01:00|321.11|318.71|320.98|318.58|321.11|318.71|320.98|318.58|0
1654765270000|2022-06-09 09:01:10|320.84|318.44|320.84|318.44|320.84|318.44|320.71|318.31|0
1654765280000|2022-06-09 09:01:20|320.98|318.58|320.98|318.58|320.98|318.58|320.84|318.44|0
1654765290000|2022-06-09 09:01:30|321.11|318.71|321.11|318.71|321.24|318.84|321.11|318.71|0
1654765300000|2022-06-09 09:01:40|320.98|318.58|321.24|318.84|321.24|318.84|320.98|318.58|0
1654765310000|2022-06-09 09:01:50|321.38|318.98|321.37|318.97|321.51|319.11|321.37|318.97|0
1654765320000|2022-06-09 09:02:00|321.51|319.11|321.64|319.24|321.77|319.37|321.51|319.11|0
1654765330000|2022-06-09 09:02:10|321.51|319.11|321.51|319.11|321.51|319.11|321.51|319.11|0
1654765340000|2022-06-09 09:02:20|321.64|319.24|321.37|318.97|321.64|319.24|321.37|318.97|0
1654765350000|2022-06-09 09:02:30|321.24|318.84|321.24|318.84|321.24|318.84|321.24|318.84|0
1654765360000|2022-06-09 09:02:40|321.37|318.97|321.37|318.97|321.37|318.97|321.37|318.97|0
1654765380000|2022-06-09 09:03:00|321.24|318.84|321.11|318.71|321.24|318.84|321.11|318.71|0
1654765390000|2022-06-09 09:03:10|321.18|318.78|321.37|318.97|321.37|318.97|321.18|318.78|0
1654765400000|2022-06-09 09:03:20|321.51|319.11|321.64|319.24|321.64|319.24|321.51|319.11|0
1654765410000|2022-06-09 09:03:30|321.51|319.11|321.51|319.11|321.51|319.11|321.51|319.11|0
1654765420000|2022-06-09 09:03:40|321.37|318.97|321.04|318.64|321.37|318.97|321.04|318.64|0
1654765430000|2022-06-09 09:03:50|321.11|318.71|321.24|318.84|321.24|318.84|321.11|318.71|0
1654765440000|2022-06-09 09:04:00|321.31|318.91|321.37|318.97|321.37|318.97|321.31|318.91|0
1654765450000|2022-06-09 09:04:10|320.98|318.58|321.11|318.71|321.11|318.71|320.98|318.58|0
1654765460000|2022-06-09 09:04:20|320.84|318.44|320.98|318.58|321.04|318.64|320.84|318.44|0
1654765470000|2022-06-09 09:04:30|320.97|318.57|321.24|318.84|321.24|318.84|320.97|318.57|0
1654765480000|2022-06-09 09:04:40|321.11|318.71|321.11|318.71|321.11|318.71|320.97|318.57|0
1654765490000|2022-06-09 09:04:50|321.24|318.84|321.11|318.71|321.24|318.84|321.11|318.71|0
1654765500000|2022-06-09 09:05:00|321.24|318.84|320.97|318.57|321.24|318.84|320.97|318.57|0
1654765510000|2022-06-09 09:05:10|321.24|318.84|321.51|319.11|321.51|319.11|321.11|318.71|0
1654765520000|2022-06-09 09:05:20|321.64|319.24|321.77|319.37|321.77|319.37|321.64|319.24|0
1654765530000|2022-06-09 09:05:30|321.71|319.31|321.91|319.51|321.91|319.51|321.71|319.31|0
1654765540000|2022-06-09 09:05:40|321.77|319.37|321.91|319.51|321.91|319.51|321.77|319.37|0
1654765550000|2022-06-09 09:05:50|322.04|319.64|321.71|319.31|322.04|319.64|321.71|319.31|0
1654765560000|2022-06-09 09:06:00|321.77|319.37|321.84|319.44|321.91|319.51|321.77|319.37|0
1654765570000|2022-06-09 09:06:10|321.91|319.51|322.04|319.64|322.04|319.64|321.91|319.51|0
1654765580000|2022-06-09 09:06:20|322.17|319.77|321.91|319.51|322.17|319.77|321.91|319.51|0
1654765590000|2022-06-09 09:06:30|321.9|319.5|321.9|319.5|321.9|319.5|321.9|319.5|0
1654765600000|2022-06-09 09:06:40|321.77|319.37|321.57|319.17|321.77|319.37|321.57|319.17|0
1654765610000|2022-06-09 09:06:50|321.77|319.37|321.77|319.37|321.77|319.37|321.77|319.37|0
1654765620000|2022-06-09 09:07:00|321.84|319.44|321.71|319.31|321.9|319.5|321.71|319.31|0
1654765630000|2022-06-09 09:07:10|321.77|319.37|321.9|319.5|321.9|319.5|321.77|319.37|0
1654765640000|2022-06-09 09:07:20|322.04|319.64|322.17|319.77|322.17|319.77|322.04|319.64|0
1654765650000|2022-06-09 09:07:30|321.9|319.5|321.64|319.24|321.9|319.5|321.51|319.11|0
1654765660000|2022-06-09 09:07:40|321.51|319.11|321.64|319.24|321.64|319.24|321.37|318.97|0
1654765670000|2022-06-09 09:07:50|321.51|319.11|321.51|319.11|321.64|319.24|321.51|319.11|0
1654765680000|2022-06-09 09:08:00|321.44|319.04|321.37|318.97|321.51|319.11|321.37|318.97|0
1654765690000|2022-06-09 09:08:10|321.24|318.84|321.18|318.78|321.24|318.84|321.18|318.78|0
1654765700000|2022-06-09 09:08:20|321.11|318.71|320.84|318.44|321.11|318.71|320.84|318.44|0
1654765710000|2022-06-09 09:08:30|320.97|318.57|321.11|318.71|321.11|318.71|320.97|318.57|0
1654765720000|2022-06-09 09:08:40|320.97|318.57|321.11|318.71|321.11|318.71|320.97|318.57|0
1654765730000|2022-06-09 09:08:50|321.04|318.64|321.11|318.71|321.11|318.71|321.04|318.64|0
1654765740000|2022-06-09 09:09:00|320.97|318.57|320.97|318.57|320.97|318.57|320.97|318.57|0
1654765750000|2022-06-09 09:09:10|321.11|318.71|321.11|318.71|321.11|318.71|320.97|318.57|0
1654765760000|2022-06-09 09:09:20|320.84|318.44|320.78|318.38|320.84|318.44|320.71|318.31|0
1654765770000|2022-06-09 09:09:30|320.71|318.31|320.71|318.31|320.84|318.44|320.71|318.31|0
1654765780000|2022-06-09 09:09:40|320.84|318.44|321.24|318.84|321.24|318.84|320.84|318.44|0
1654765790000|2022-06-09 09:09:50|321.31|318.91|321.37|318.97|321.37|318.97|321.31|318.91|0
1654765800000|2022-06-09 09:10:00|321.5|319.1|321.5|319.1|321.5|319.1|321.5|319.1|0
1654765810000|2022-06-09 09:10:10|321.57|319.17|321.64|319.24|321.64|319.24|321.57|319.17|0
1654765820000|2022-06-09 09:10:20|321.5|319.1|321.44|319.04|321.5|319.1|321.44|319.04|0
1654765830000|2022-06-09 09:10:30|321.5|319.1|321.37|318.97|321.64|319.24|321.37|318.97|0
1654765840000|2022-06-09 09:10:40|321.24|318.84|321.64|319.24|321.64|319.24|321.24|318.84|0
1654765850000|2022-06-09 09:10:50|321.5|319.1|321.37|318.97|321.5|319.1|321.37|318.97|0
1654765860000|2022-06-09 09:11:00|321.5|319.1|321.5|319.1|321.5|319.1|321.5|319.1|0
1654765870000|2022-06-09 09:11:10|321.64|319.24|321.64|319.24|321.64|319.24|321.5|319.1|0
1654765900000|2022-06-09 09:11:40|321.71|319.31|321.9|319.5|321.9|319.5|321.71|319.31|0
1654765910000|2022-06-09 09:11:50|322.04|319.64|322.04|319.64|322.04|319.64|321.9|319.5|0
1654765920000|2022-06-09 09:12:00|321.9|319.5|321.9|319.5|321.9|319.5|321.9|319.5|0
1654765930000|2022-06-09 09:12:10|321.77|319.37|321.9|319.5|322.04|319.64|321.77|319.37|0
1654765940000|2022-06-09 09:12:20|321.97|319.57|321.97|319.57|321.97|319.57|321.97|319.57|0
1654765950000|2022-06-09 09:12:30|322.04|319.64|322.04|319.64|322.04|319.64|322.04|319.64|0
1654765960000|2022-06-09 09:12:40|321.97|319.57|321.9|319.5|321.97|319.57|321.9|319.5|0
1654765970000|2022-06-09 09:12:50|321.77|319.37|321.9|319.5|321.9|319.5|321.64|319.24|0
1654765980000|2022-06-09 09:13:00|322.43|320.03|322.3|319.9|322.43|320.03|322.3|319.9|0
1654765990000|2022-06-09 09:13:10|322.17|319.77|322.03|319.63|322.17|319.77|322.03|319.63|0
1654766000000|2022-06-09 09:13:20|321.9|319.5|321.9|319.5|321.97|319.57|321.9|319.5|0
1654766010000|2022-06-09 09:13:30|322.03|319.63|322.03|319.63|322.03|319.63|322.03|319.63|0
1654766020000|2022-06-09 09:13:40|322.17|319.77|321.9|319.5|322.17|319.77|321.9|319.5|0
1654766030000|2022-06-09 09:13:50|322.03|319.63|321.9|319.5|322.03|319.63|321.9|319.5|0
1654766040000|2022-06-09 09:14:00|321.64|319.24|321.77|319.37|321.84|319.44|321.64|319.24|0
1654766050000|2022-06-09 09:14:10|321.9|319.5|321.77|319.37|321.9|319.5|321.77|319.37|0
1654766060000|2022-06-09 09:14:20|321.9|319.5|321.84|319.44|321.9|319.5|321.77|319.37|0
1654766070000|2022-06-09 09:14:30|321.77|319.37|321.63|319.23|321.77|319.37|321.63|319.23|0
1654766080000|2022-06-09 09:14:40|321.77|319.37|321.9|319.5|321.9|319.5|321.77|319.37|0
1654766090000|2022-06-09 09:14:50|322.3|319.9|322.43|320.03|322.43|320.03|322.17|319.77|0
1654766100000|2022-06-09 09:15:00|322.3|319.9|322.17|319.77|322.3|319.9|322.17|319.77|0
1654766110000|2022-06-09 09:15:10|322.03|319.63|322.17|319.77|322.17|319.77|322.03|319.63|0
1654766120000|2022-06-09 09:15:20|322.03|319.63|322.03|319.63|322.03|319.63|321.9|319.5|0
1654766130000|2022-06-09 09:15:30|321.97|319.57|322.17|319.77|322.17|319.77|321.97|319.57|0
1654766140000|2022-06-09 09:15:40|322.3|319.9|322.43|320.03|322.43|320.03|322.3|319.9|0
1654766150000|2022-06-09 09:15:50|322.3|319.9|322.3|319.9|322.3|319.9|322.3|319.9|0
1654766160000|2022-06-09 09:16:00|322.17|319.77|322.3|319.9|322.3|319.9|322.17|319.77|0
1654766170000|2022-06-09 09:16:10|322.43|320.03|322.43|320.03|322.43|320.03|322.43|320.03|0
1654766180000|2022-06-09 09:16:20|322.57|320.17|322.43|320.03|322.57|320.17|322.3|319.9|0
1654766190000|2022-06-09 09:16:30|322.3|319.9|322.43|320.03|322.43|320.03|322.3|319.9|0
1654766200000|2022-06-09 09:16:40|322.3|319.9|322.3|319.9|322.3|319.9|322.3|319.9|0
1654766210000|2022-06-09 09:16:50|322.17|319.77|322.3|319.9|322.3|319.9|322.03|319.63|0
1654766220000|2022-06-09 09:17:00|322.24|319.84|322.17|319.77|322.3|319.9|322.17|319.77|0
1654766230000|2022-06-09 09:17:10|322.24|319.84|322.37|319.97|322.37|319.97|322.24|319.84|0
1654766240000|2022-06-09 09:17:20|322.43|320.03|322.3|319.9|322.43|320.03|322.3|319.9|0
1654766250000|2022-06-09 09:17:30|322.43|320.03|322.57|320.17|322.64|320.24|322.43|320.03|0
1654766260000|2022-06-09 09:17:40|322.7|320.3|322.57|320.17|322.7|320.3|322.57|320.17|0
1654766270000|2022-06-09 09:17:50|322.5|320.1|322.43|320.03|322.57|320.17|322.43|320.03|0
1654766280000|2022-06-09 09:18:00|322.37|319.97|322.3|319.9|322.37|319.97|322.3|319.9|0
1654766290000|2022-06-09 09:18:10|322.17|319.77|322.17|319.77|322.3|319.9|322.17|319.77|0
1654766300000|2022-06-09 09:18:20|322.3|319.9|322.23|319.83|322.3|319.9|322.17|319.77|0
1654766310000|2022-06-09 09:18:30|322.17|319.77|321.9|319.5|322.17|319.77|321.9|319.5|0
1654766320000|2022-06-09 09:18:40|322.03|319.63|322.17|319.77|322.17|319.77|322.03|319.63|0
1654766330000|2022-06-09 09:18:50|322.57|320.17|322.7|320.3|322.7|320.3|322.57|320.17|0
1654766340000|2022-06-09 09:19:00|322.83|320.43|322.97|320.57|322.97|320.57|322.7|320.3|0
1654766350000|2022-06-09 09:19:10|322.83|320.43|322.7|320.3|322.97|320.57|322.7|320.3|0
1654766360000|2022-06-09 09:19:20|322.83|320.43|322.97|320.57|322.97|320.57|322.83|320.43|0
1654766370000|2022-06-09 09:19:30|322.83|320.43|322.97|320.57|322.97|320.57|322.83|320.43|0
1654766380000|2022-06-09 09:19:40|323.1|320.7|322.83|320.43|323.1|320.7|322.83|320.43|0
1654766390000|2022-06-09 09:19:50|322.7|320.3|322.77|320.37|322.83|320.43|322.7|320.3|0
1654766400000|2022-06-09 09:20:00|322.96|320.56|322.83|320.43|322.96|320.56|322.83|320.43|0
1654766410000|2022-06-09 09:20:10|322.96|320.56|323.1|320.7|323.1|320.7|322.96|320.56|0
1654766420000|2022-06-09 09:20:20|322.96|320.56|322.96|320.56|322.96|320.56|322.83|320.43|0
1654766430000|2022-06-09 09:20:30|322.77|320.37|322.7|320.3|322.77|320.37|322.7|320.3|0
1654766440000|2022-06-09 09:20:40|322.83|320.43|322.9|320.5|322.9|320.5|322.83|320.43|0
1654766450000|2022-06-09 09:20:50|323.1|320.7|323.1|320.7|323.23|320.83|323.1|320.7|0
1654766460000|2022-06-09 09:21:00|323.23|320.83|323.23|320.83|323.3|320.9|323.23|320.83|0
1654766470000|2022-06-09 09:21:10|323.1|320.7|323.23|320.83|323.23|320.83|323.1|320.7|0
1654766480000|2022-06-09 09:21:20|323.1|320.7|323.23|320.83|323.23|320.83|323.1|320.7|0
1654766490000|2022-06-09 09:21:30|323.17|320.77|323.23|320.83|323.23|320.83|323.17|320.77|0
1654766510000|2022-06-09 09:21:50|323.3|320.9|323.1|320.7|323.3|320.9|323.1|320.7|0
1654766520000|2022-06-09 09:22:00|322.96|320.56|323.17|320.77|323.17|320.77|322.96|320.56|0
1654766530000|2022-06-09 09:22:10|323.1|320.7|323.3|320.9|323.3|320.9|323.1|320.7|0
1654766540000|2022-06-09 09:22:20|323.23|320.83|323.17|320.77|323.3|320.9|323.17|320.77|0
1654766550000|2022-06-09 09:22:30|323.1|320.7|323.1|320.7|323.1|320.7|323.03|320.63|0
1654766560000|2022-06-09 09:22:40|322.96|320.56|322.96|320.56|322.96|320.56|322.83|320.43|0
1654766570000|2022-06-09 09:22:50|322.83|320.43|322.83|320.43|322.83|320.43|322.7|320.3|0
1654766580000|2022-06-09 09:23:00|322.56|320.16|322.56|320.16|322.56|320.16|322.56|320.16|0
1654766590000|2022-06-09 09:23:10|322.7|320.3|322.96|320.56|322.96|320.56|322.7|320.3|0
1654766610000|2022-06-09 09:23:30|322.83|320.43|323.03|320.63|323.03|320.63|322.83|320.43|0
1654766620000|2022-06-09 09:23:40|323.1|320.7|323.23|320.83|323.23|320.83|323.1|320.7|0
1654766630000|2022-06-09 09:23:50|323.1|320.7|322.7|320.3|323.1|320.7|322.7|320.3|0
1654766640000|2022-06-09 09:24:00|322.63|320.23|322.7|320.3|322.7|320.3|322.63|320.23|0
1654766660000|2022-06-09 09:24:20|322.56|320.16|322.56|320.16|322.56|320.16|322.56|320.16|0
1654766670000|2022-06-09 09:24:30|322.63|320.23|322.7|320.3|322.7|320.3|322.63|320.23|0
1654766680000|2022-06-09 09:24:40|322.96|320.56|322.83|320.43|322.96|320.56|322.83|320.43|0
1654766690000|2022-06-09 09:24:50|322.7|320.3|322.7|320.3|322.7|320.3|322.7|320.3|0
1654766700000|2022-06-09 09:25:00|322.76|320.36|322.7|320.3|322.76|320.36|322.7|320.3|0
1654766710000|2022-06-09 09:25:10|322.76|320.36|322.43|320.03|322.76|320.36|322.43|320.03|0
1654766720000|2022-06-09 09:25:20|322.3|319.9|322.3|319.9|322.3|319.9|322.3|319.9|0
1654766730000|2022-06-09 09:25:30|322.16|319.76|322.3|319.9|322.3|319.9|322.16|319.76|0
1654766740000|2022-06-09 09:25:40|322.16|319.76|322.16|319.76|322.16|319.76|322.16|319.76|0
1654766750000|2022-06-09 09:25:50|322.43|320.03|322.5|320.1|322.5|320.1|322.43|320.03|0
1654766760000|2022-06-09 09:26:00|322.56|320.16|322.5|320.1|322.56|320.16|322.43|320.03|0
1654766770000|2022-06-09 09:26:10|322.56|320.16|322.43|320.03|322.7|320.3|322.43|320.03|0
1654766780000|2022-06-09 09:26:20|322.7|320.3|322.56|320.16|322.7|320.3|322.56|320.16|0
1654766790000|2022-06-09 09:26:30|322.69|320.29|322.56|320.16|322.69|320.29|322.56|320.16|0
1654766800000|2022-06-09 09:26:40|322.69|320.29|322.63|320.23|322.69|320.29|322.63|320.23|0
1654766810000|2022-06-09 09:26:50|322.69|320.29|322.1|319.7|322.69|320.29|322.1|319.7|0
1654766820000|2022-06-09 09:27:00|322.03|319.63|322.5|320.1|322.5|320.1|322.03|319.63|0
1654766830000|2022-06-09 09:27:10|322.43|320.03|322.43|320.03|322.43|320.03|322.43|320.03|0
1654766840000|2022-06-09 09:27:20|322.29|319.89|322.43|320.03|322.43|320.03|322.29|319.89|0
1654766850000|2022-06-09 09:27:30|322.56|320.16|322.43|320.03|322.56|320.16|322.29|319.89|0
1654766860000|2022-06-09 09:27:40|322.29|319.89|322.29|319.89|322.29|319.89|322.16|319.76|0
1654766870000|2022-06-09 09:27:50|322.16|319.76|322.43|320.03|322.43|320.03|322.16|319.76|0
1654766880000|2022-06-09 09:28:00|322.56|320.16|322.69|320.29|322.69|320.29|322.56|320.16|0
1654766890000|2022-06-09 09:28:10|322.83|320.43|322.83|320.43|322.83|320.43|322.83|320.43|0
1654766900000|2022-06-09 09:28:20|322.69|320.29|322.69|320.29|322.69|320.29|322.69|320.29|0
1654766910000|2022-06-09 09:28:30|322.83|320.43|322.9|320.5|322.9|320.5|322.69|320.29|0
1654766920000|2022-06-09 09:28:40|322.96|320.56|322.96|320.56|322.96|320.56|322.96|320.56|0
1654766930000|2022-06-09 09:28:50|322.83|320.43|322.83|320.43|322.9|320.5|322.83|320.43|0
1654766940000|2022-06-09 09:29:00|322.69|320.29|322.76|320.36|322.76|320.36|322.69|320.29|0
1654766950000|2022-06-09 09:29:10|322.83|320.43|322.69|320.29|322.83|320.43|322.69|320.29|0
1654766960000|2022-06-09 09:29:20|322.83|320.43|322.69|320.29|322.83|320.43|322.69|320.29|0
1654766980000|2022-06-09 09:29:40|322.76|320.36|322.69|320.29|322.76|320.36|322.69|320.29|0
1654766990000|2022-06-09 09:29:50|322.83|320.43|322.83|320.43|322.83|320.43|322.83|320.43|0
1654767000000|2022-06-09 09:30:00|322.56|320.16|322.56|320.16|322.56|320.16|322.56|320.16|0
1654767010000|2022-06-09 09:30:10|322.63|320.23|322.69|320.29|322.69|320.29|322.63|320.23|0
1654767020000|2022-06-09 09:30:20|322.63|320.23|322.69|320.29|322.69|320.29|322.56|320.16|0
1654767030000|2022-06-09 09:30:30|322.56|320.16|322.69|320.29|322.69|320.29|322.56|320.16|0
1654767040000|2022-06-09 09:30:40|322.83|320.43|322.76|320.36|322.83|320.43|322.69|320.29|0
1654767050000|2022-06-09 09:30:50|322.69|320.29|322.83|320.43|322.83|320.43|322.69|320.29|0
1654767060000|2022-06-09 09:31:00|322.69|320.29|322.5|320.1|322.83|320.43|322.5|320.1|0
1654767070000|2022-06-09 09:31:10|322.56|320.16|322.43|320.03|322.56|320.16|322.43|320.03|0
1654767080000|2022-06-09 09:31:20|322.56|320.16|322.56|320.16|322.56|320.16|322.56|320.16|0
1654767090000|2022-06-09 09:31:30|322.69|320.29|322.69|320.29|322.83|320.43|322.69|320.29|0
1654767100000|2022-06-09 09:31:40|322.83|320.43|322.69|320.29|322.83|320.43|322.69|320.29|0
1654767110000|2022-06-09 09:31:50|322.76|320.36|322.69|320.29|322.76|320.36|322.69|320.29|0
1654767130000|2022-06-09 09:32:10|322.83|320.43|322.96|320.56|322.96|320.56|322.83|320.43|0
1654767140000|2022-06-09 09:32:20|322.89|320.49|322.83|320.43|322.89|320.49|322.69|320.29|0
1654767150000|2022-06-09 09:32:30|322.69|320.29|322.83|320.43|322.83|320.43|322.69|320.29|0
1654767160000|2022-06-09 09:32:40|322.56|320.16|322.43|320.03|322.69|320.29|322.43|320.03|0
1654767170000|2022-06-09 09:32:50|322.29|319.89|322.29|319.89|322.29|319.89|322.29|319.89|0
1654767180000|2022-06-09 09:33:00|322.36|319.96|322.43|320.03|322.43|320.03|322.36|319.96|0
1654767190000|2022-06-09 09:33:10|322.29|319.89|322.29|319.89|322.29|319.89|322.29|319.89|0
1654767200000|2022-06-09 09:33:20|322.16|319.76|322.29|319.89|322.29|319.89|322.16|319.76|0
1654767210000|2022-06-09 09:33:30|322.16|319.76|322.42|320.02|322.42|320.02|322.16|319.76|0
1654767220000|2022-06-09 09:33:40|322.56|320.16|322.56|320.16|322.56|320.16|322.56|320.16|0
1654767230000|2022-06-09 09:33:50|322.42|320.02|322.29|319.89|322.42|320.02|322.29|319.89|0
1654767240000|2022-06-09 09:34:00|322.16|319.76|322.16|319.76|322.16|319.76|322.16|319.76|0
1654767250000|2022-06-09 09:34:10|322.02|319.62|321.96|319.56|322.02|319.62|321.96|319.56|0
1654767260000|2022-06-09 09:34:20|322.02|319.62|321.89|319.49|322.02|319.62|321.89|319.49|0
1654767270000|2022-06-09 09:34:30|321.76|319.36|321.49|319.09|321.76|319.36|321.49|319.09|0
1654767280000|2022-06-09 09:34:40|321.63|319.23|321.63|319.23|321.63|319.23|321.63|319.23|0
1654767290000|2022-06-09 09:34:50|321.76|319.36|321.76|319.36|321.89|319.49|321.76|319.36|0
1654767300000|2022-06-09 09:35:00|321.69|319.29|321.76|319.36|321.89|319.49|321.69|319.29|0
1654767310000|2022-06-09 09:35:10|321.89|319.49|321.89|319.49|321.89|319.49|321.89|319.49|0
1654767320000|2022-06-09 09:35:20|321.76|319.36|321.76|319.36|321.76|319.36|321.76|319.36|0
1654767330000|2022-06-09 09:35:30|321.63|319.23|321.63|319.23|321.63|319.23|321.63|319.23|0
1654767340000|2022-06-09 09:35:40|321.62|319.22|321.62|319.22|321.62|319.22|321.62|319.22|0
1654767350000|2022-06-09 09:35:50|321.56|319.16|321.36|318.96|321.62|319.22|321.36|318.96|0
1654767370000|2022-06-09 09:36:10|321.49|319.09|321.36|318.96|321.49|319.09|321.36|318.96|0
1654767380000|2022-06-09 09:36:20|321.49|319.09|321.49|319.09|321.49|319.09|321.49|319.09|0
1654767390000|2022-06-09 09:36:30|321.43|319.03|321.36|318.96|321.49|319.09|321.36|318.96|0
1654767400000|2022-06-09 09:36:40|321.29|318.89|321.29|318.89|321.29|318.89|321.29|318.89|0
1654767410000|2022-06-09 09:36:50|321.23|318.83|321.23|318.83|321.23|318.83|321.23|318.83|0
1654767420000|2022-06-09 09:37:00|321.09|318.69|321.23|318.83|321.23|318.83|321.09|318.69|0
1654767430000|2022-06-09 09:37:10|321.16|318.76|321.16|318.76|321.16|318.76|321.16|318.76|0
1654767440000|2022-06-09 09:37:20|321.23|318.83|321.23|318.83|321.23|318.83|321.09|318.69|0
1654767450000|2022-06-09 09:37:30|321.09|318.69|321.23|318.83|321.23|318.83|321.09|318.69|0
1654767460000|2022-06-09 09:37:40|321.36|318.96|321.36|318.96|321.43|319.03|321.36|318.96|0
1654767470000|2022-06-09 09:37:50|321.29|318.89|321.36|318.96|321.36|318.96|321.29|318.89|0
1654767480000|2022-06-09 09:38:00|321.49|319.09|321.43|319.03|321.49|319.09|321.36|318.96|0
1654767490000|2022-06-09 09:38:10|321.36|318.96|321.49|319.09|321.49|319.09|321.36|318.96|0
1654767500000|2022-06-09 09:38:20|321.36|318.96|321.36|318.96|321.36|318.96|321.36|318.96|0
1654767510000|2022-06-09 09:38:30|321.49|319.09|321.49|319.09|321.49|319.09|321.49|319.09|0
1654767520000|2022-06-09 09:38:40|321.56|319.16|321.49|319.09|321.62|319.22|321.49|319.09|0
1654767530000|2022-06-09 09:38:50|321.36|318.96|321.49|319.09|321.49|319.09|321.36|318.96|0
1654767540000|2022-06-09 09:39:00|321.36|318.96|321.36|318.96|321.36|318.96|321.36|318.96|0
1654767560000|2022-06-09 09:39:20|321.43|319.03|321.43|319.03|321.43|319.03|321.36|318.96|0
1654767570000|2022-06-09 09:39:30|321.36|318.96|321.36|318.96|321.36|318.96|321.36|318.96|0
1654767580000|2022-06-09 09:39:40|321.29|318.89|321.36|318.96|321.36|318.96|321.29|318.89|0
1654767590000|2022-06-09 09:39:50|321.62|319.22|321.56|319.16|321.62|319.22|321.56|319.16|0
1654767600000|2022-06-09 09:40:00|321.49|319.09|321.62|319.22|321.62|319.22|321.49|319.09|0
1654767610000|2022-06-09 09:40:10|321.56|319.16|321.76|319.36|321.76|319.36|321.49|319.09|0
1654767620000|2022-06-09 09:40:20|321.69|319.29|321.56|319.16|321.69|319.29|321.56|319.16|0
1654767630000|2022-06-09 09:40:30|321.49|319.09|321.62|319.22|321.62|319.22|321.49|319.09|0
1654767640000|2022-06-09 09:40:40|321.76|319.36|321.62|319.22|321.76|319.36|321.62|319.22|0
1654767650000|2022-06-09 09:40:50|321.76|319.36|322.02|319.62|322.02|319.62|321.76|319.36|0
1654767660000|2022-06-09 09:41:00|322.22|319.82|322.15|319.75|322.22|319.82|322.15|319.75|0
1654767670000|2022-06-09 09:41:10|322.29|319.89|322.29|319.89|322.29|319.89|322.22|319.82|0
1654767680000|2022-06-09 09:41:20|322.15|319.75|322.02|319.62|322.15|319.75|322.02|319.62|0
1654767690000|2022-06-09 09:41:30|322.15|319.75|322.15|319.75|322.15|319.75|322.02|319.62|0
1654767700000|2022-06-09 09:41:40|322.29|319.89|322.02|319.62|322.29|319.89|322.02|319.62|0
1654767710000|2022-06-09 09:41:50|321.89|319.49|321.89|319.49|321.89|319.49|321.89|319.49|0
1654767720000|2022-06-09 09:42:00|322.02|319.62|322.02|319.62|322.02|319.62|322.02|319.62|0
1654767730000|2022-06-09 09:42:10|321.96|319.56|322.02|319.62|322.02|319.62|321.96|319.56|0
1654767740000|2022-06-09 09:42:20|322.09|319.69|322.02|319.62|322.09|319.69|322.02|319.62|0
1654767750000|2022-06-09 09:42:30|321.89|319.49|321.96|319.56|321.96|319.56|321.89|319.49|0
1654767760000|2022-06-09 09:42:40|322.02|319.62|321.75|319.35|322.02|319.62|321.75|319.35|0
1654767770000|2022-06-09 09:42:50|321.62|319.22|321.62|319.22|321.62|319.22|321.62|319.22|0
1654767790000|2022-06-09 09:43:10|321.42|319.02|321.89|319.49|321.89|319.49|321.42|319.02|0
1654767800000|2022-06-09 09:43:20|321.75|319.35|321.75|319.35|321.75|319.35|321.75|319.35|0
1654767810000|2022-06-09 09:43:30|321.82|319.42|321.89|319.49|321.89|319.49|321.82|319.42|0
1654767820000|2022-06-09 09:43:40|322.02|319.62|322.02|319.62|322.02|319.62|322.02|319.62|0
1654767840000|2022-06-09 09:44:00|322.15|319.75|322.42|320.02|322.42|320.02|322.15|319.75|0
1654767860000|2022-06-09 09:44:20|322.49|320.09|322.55|320.15|322.55|320.15|322.42|320.02|0
1654767870000|2022-06-09 09:44:30|322.62|320.22|322.69|320.29|322.69|320.29|322.62|320.22|0
1654767880000|2022-06-09 09:44:40|323.02|320.62|323.09|320.69|323.22|320.82|323.02|320.62|0
1654767890000|2022-06-09 09:44:50|322.95|320.55|322.95|320.55|322.95|320.55|322.95|320.55|0
1654767900000|2022-06-09 09:45:00|322.69|320.29|322.82|320.42|322.95|320.55|322.69|320.29|0
1654767910000|2022-06-09 09:45:10|323.09|320.69|322.82|320.42|323.09|320.69|322.82|320.42|0
1654767920000|2022-06-09 09:45:20|322.55|320.15|322.69|320.29|322.69|320.29|322.55|320.15|0
1654767960000|2022-06-09 09:46:00|322.76|320.36|322.82|320.42|322.82|320.42|322.69|320.29|0
1654767970000|2022-06-09 09:46:10|322.95|320.55|322.82|320.42|322.95|320.55|322.82|320.42|0
1654767980000|2022-06-09 09:46:20|322.95|320.55|322.69|320.29|322.95|320.55|322.69|320.29|0
1654767990000|2022-06-09 09:46:30|322.75|320.35|322.82|320.42|322.82|320.42|322.75|320.35|0
1654768000000|2022-06-09 09:46:40|322.75|320.35|322.75|320.35|322.75|320.35|322.69|320.29|0
1654768010000|2022-06-09 09:46:50|322.89|320.49|322.62|320.22|322.89|320.49|322.55|320.15|0
1654768020000|2022-06-09 09:47:00|322.55|320.15|322.62|320.22|322.62|320.22|322.55|320.15|0
1654768030000|2022-06-09 09:47:10|322.55|320.15|322.62|320.22|322.62|320.22|322.55|320.15|0
1654768040000|2022-06-09 09:47:20|322.55|320.15|322.68|320.28|322.69|320.29|322.55|320.15|0
1654768050000|2022-06-09 09:47:30|322.62|320.22|322.68|320.28|322.68|320.28|322.55|320.15|0
1654768060000|2022-06-09 09:47:40|322.55|320.15|322.55|320.15|322.55|320.15|322.55|320.15|0
1654768070000|2022-06-09 09:47:50|322.68|320.28|322.82|320.42|322.82|320.42|322.68|320.28|0
1654768080000|2022-06-09 09:48:00|322.68|320.28|322.82|320.42|322.82|320.42|322.68|320.28|0
1654768090000|2022-06-09 09:48:10|322.68|320.28|322.75|320.35|322.75|320.35|322.68|320.28|0
1654768100000|2022-06-09 09:48:20|322.82|320.42|322.82|320.42|322.95|320.55|322.82|320.42|0
1654768110000|2022-06-09 09:48:30|322.68|320.28|322.75|320.35|322.75|320.35|322.68|320.28|0
1654768120000|2022-06-09 09:48:40|322.68|320.28|322.82|320.42|322.82|320.42|322.68|320.28|0
1654768130000|2022-06-09 09:48:50|322.68|320.28|322.68|320.28|322.75|320.35|322.68|320.28|0
1654768140000|2022-06-09 09:49:00|322.55|320.15|322.55|320.15|322.55|320.15|322.55|320.15|0
1654768150000|2022-06-09 09:49:10|322.68|320.28|322.55|320.15|322.68|320.28|322.55|320.15|0
1654768160000|2022-06-09 09:49:20|322.42|320.02|322.42|320.02|322.42|320.02|322.35|319.95|0
1654768170000|2022-06-09 09:49:30|322.68|320.28|322.62|320.22|322.68|320.28|322.55|320.15|0
1654768180000|2022-06-09 09:49:40|322.68|320.28|322.82|320.42|322.82|320.42|322.68|320.28|0
1654768190000|2022-06-09 09:49:50|322.68|320.28|322.28|319.88|322.68|320.28|322.28|319.88|0
1654768200000|2022-06-09 09:50:00|322.42|320.02|322.15|319.75|322.42|320.02|322.15|319.75|0
1654768210000|2022-06-09 09:50:10|322.22|319.82|322.28|319.88|322.42|320.02|322.22|319.82|0
1654768220000|2022-06-09 09:50:20|322.35|319.95|322.02|319.62|322.35|319.95|322.02|319.62|0
1654768230000|2022-06-09 09:50:30|321.82|319.42|321.75|319.35|321.82|319.42|321.69|319.29|0
1654768240000|2022-06-09 09:50:40|321.62|319.22|321.69|319.29|321.69|319.29|321.62|319.22|0
1654768250000|2022-06-09 09:50:50|321.62|319.22|321.88|319.48|321.88|319.48|321.62|319.22|0
1654768260000|2022-06-09 09:51:00|322.02|319.62|322.09|319.69|322.09|319.69|322.02|319.62|0
1654768270000|2022-06-09 09:51:10|322.28|319.88|322.42|320.02|322.42|320.02|322.28|319.88|0
1654768280000|2022-06-09 09:51:20|322.28|319.88|322.42|320.02|322.42|320.02|322.28|319.88|0
1654768290000|2022-06-09 09:51:30|322.28|319.88|322.28|319.88|322.28|319.88|322.28|319.88|0
1654768300000|2022-06-09 09:51:40|322.15|319.75|322.28|319.88|322.28|319.88|322.15|319.75|0
1654768310000|2022-06-09 09:51:50|322.42|320.02|322.55|320.15|322.55|320.15|322.42|320.02|0
1654768330000|2022-06-09 09:52:10|322.49|320.09|322.42|320.02|322.49|320.09|322.42|320.02|0
1654768340000|2022-06-09 09:52:20|322.35|319.95|322.15|319.75|322.35|319.95|322.15|319.75|0
1654768350000|2022-06-09 09:52:30|322.22|319.82|322.28|319.88|322.28|319.88|322.15|319.75|0
1654768360000|2022-06-09 09:52:40|322.42|320.02|322.28|319.88|322.42|320.02|322.28|319.88|0
1654768370000|2022-06-09 09:52:50|322.55|320.15|322.62|320.22|322.62|320.22|322.49|320.09|0
1654768380000|2022-06-09 09:53:00|322.55|320.15|322.95|320.55|322.95|320.55|322.55|320.15|0
1654768390000|2022-06-09 09:53:10|322.82|320.42|322.95|320.55|322.95|320.55|322.82|320.42|0
1654768400000|2022-06-09 09:53:20|322.88|320.48|322.82|320.42|322.95|320.55|322.82|320.42|0
1654768410000|2022-06-09 09:53:30|322.68|320.28|322.55|320.15|322.82|320.42|322.55|320.15|0
1654768420000|2022-06-09 09:53:40|322.62|320.22|322.68|320.28|322.68|320.28|322.62|320.22|0
1654768430000|2022-06-09 09:53:50|322.55|320.15|322.42|320.02|322.55|320.15|322.42|320.02|0
1654768440000|2022-06-09 09:54:00|322.55|320.15|322.42|320.02|322.55|320.15|322.28|319.88|0
1654768450000|2022-06-09 09:54:10|322.28|319.88|322.28|319.88|322.42|320.02|322.28|319.88|0
1654768460000|2022-06-09 09:54:20|322.15|319.75|322.15|319.75|322.15|319.75|322.15|319.75|0
1654768480000|2022-06-09 09:54:40|322.28|319.88|322.28|319.88|322.28|319.88|322.28|319.88|0
1654768490000|2022-06-09 09:54:50|322.41|320.01|322.55|320.15|322.55|320.15|322.35|319.95|0
1654768500000|2022-06-09 09:55:00|322.68|320.28|322.55|320.15|322.68|320.28|322.55|320.15|0
1654768510000|2022-06-09 09:55:10|322.68|320.28|322.68|320.28|322.68|320.28|322.68|320.28|0
1654768520000|2022-06-09 09:55:20|322.81|320.41|322.81|320.41|322.81|320.41|322.81|320.41|0
1654768530000|2022-06-09 09:55:30|322.95|320.55|322.81|320.41|322.95|320.55|322.81|320.41|0
1654768540000|2022-06-09 09:55:40|322.95|320.55|322.95|320.55|322.95|320.55|322.95|320.55|0
1654768550000|2022-06-09 09:55:50|323.08|320.68|322.95|320.55|323.08|320.68|322.95|320.55|0
1654768560000|2022-06-09 09:56:00|323.08|320.68|323.21|320.81|323.21|320.81|323.08|320.68|0
1654768570000|2022-06-09 09:56:10|323.35|320.95|323.68|321.28|323.68|321.28|323.35|320.95|0
1654768580000|2022-06-09 09:56:20|323.75|321.35|323.88|321.48|323.88|321.48|323.62|321.22|0
1654768590000|2022-06-09 09:56:30|323.82|321.42|323.88|321.48|323.88|321.48|323.75|321.35|0
1654768600000|2022-06-09 09:56:40|324.02|321.62|324.15|321.75|324.28|321.88|324.02|321.62|0
1654768610000|2022-06-09 09:56:50|324.02|321.62|324.09|321.69|324.15|321.75|324.02|321.62|0
1654768620000|2022-06-09 09:57:00|324.15|321.75|324.15|321.75|324.15|321.75|324.15|321.75|0
1654768630000|2022-06-09 09:57:10|324.22|321.82|324.15|321.75|324.22|321.82|324.15|321.75|0
1654768640000|2022-06-09 09:57:20|324.22|321.82|324.15|321.75|324.28|321.88|324.15|321.75|0
1654768650000|2022-06-09 09:57:30|324.02|321.62|324.15|321.75|324.15|321.75|324.02|321.62|0
1654768670000|2022-06-09 09:57:50|324.02|321.62|324.02|321.62|324.02|321.62|324.02|321.62|0
1654768680000|2022-06-09 09:58:00|324.15|321.75|324.15|321.75|324.15|321.75|324.15|321.75|0
1654768690000|2022-06-09 09:58:10|324.02|321.62|324.22|321.82|324.22|321.82|324.02|321.62|0
1654768700000|2022-06-09 09:58:20|324.15|321.75|324.02|321.62|324.15|321.75|324.02|321.62|0
1654768710000|2022-06-09 09:58:30|323.88|321.48|324.02|321.62|324.02|321.62|323.88|321.48|0
1654768720000|2022-06-09 09:58:40|323.88|321.48|323.75|321.35|323.88|321.48|323.61|321.21|0
1654768730000|2022-06-09 09:58:50|323.61|321.21|323.35|320.95|323.61|321.21|323.35|320.95|0
1654768740000|2022-06-09 09:59:00|323.42|321.02|323.35|320.95|323.42|321.02|323.35|320.95|0
1654768750000|2022-06-09 09:59:10|323.21|320.81|323.35|320.95|323.35|320.95|323.21|320.81|0
1654768760000|2022-06-09 09:59:20|323.48|321.08|323.21|320.81|323.48|321.08|323.21|320.81|0
1654768770000|2022-06-09 09:59:30|323.08|320.68|323.42|321.02|323.42|321.02|323.08|320.68|0
1654768780000|2022-06-09 09:59:40|323.48|321.08|323.48|321.08|323.48|321.08|323.48|321.08|0
1654768790000|2022-06-09 09:59:50|323.21|320.81|323.21|320.81|323.21|320.81|323.21|320.81|0
1654768800000|2022-06-09 10:00:00|323.08|320.68|322.95|320.55|323.08|320.68|322.95|320.55|0
1654768810000|2022-06-09 10:00:10|323.02|320.62|322.95|320.55|323.08|320.68|322.95|320.55|0
1654768820000|2022-06-09 10:00:20|323.08|320.68|322.95|320.55|323.21|320.81|322.81|320.41|0
1654768830000|2022-06-09 10:00:30|322.81|320.41|322.81|320.41|322.81|320.41|322.81|320.41|0
1654768850000|2022-06-09 10:00:50|322.88|320.48|323.08|320.68|323.08|320.68|322.88|320.48|0
1654768860000|2022-06-09 10:01:00|322.95|320.55|323.01|320.61|323.08|320.68|322.95|320.55|0
1654768870000|2022-06-09 10:01:10|322.95|320.55|322.68|320.28|322.95|320.55|322.68|320.28|0
1654768880000|2022-06-09 10:01:20|322.55|320.15|322.68|320.28|322.68|320.28|322.55|320.15|0
1654768900000|2022-06-09 10:01:40|322.54|320.14|322.88|320.48|322.88|320.48|322.54|320.14|0
1654768910000|2022-06-09 10:01:50|322.81|320.41|322.81|320.41|322.81|320.41|322.81|320.41|0
1654768920000|2022-06-09 10:02:00|322.68|320.28|322.81|320.41|322.81|320.41|322.68|320.28|0
1654768930000|2022-06-09 10:02:10|322.68|320.28|322.68|320.28|322.68|320.28|322.68|320.28|0
1654768940000|2022-06-09 10:02:20|322.81|320.41|323.08|320.68|323.08|320.68|322.81|320.41|0
1654768950000|2022-06-09 10:02:30|322.94|320.54|322.94|320.54|322.94|320.54|322.94|320.54|0
1654768970000|2022-06-09 10:02:50|322.81|320.41|322.94|320.54|322.94|320.54|322.81|320.41|0
1654768990000|2022-06-09 10:03:10|323.08|320.68|323.08|320.68|323.08|320.68|323.08|320.68|0
1654769000000|2022-06-09 10:03:20|323.21|320.81|323.21|320.81|323.21|320.81|323.21|320.81|0
1654769010000|2022-06-09 10:03:30|323.48|321.08|323.34|320.94|323.48|321.08|323.34|320.94|0
1654769020000|2022-06-09 10:03:40|323.28|320.88|323.28|320.88|323.28|320.88|323.21|320.81|0
1654769030000|2022-06-09 10:03:50|322.94|320.54|323.08|320.68|323.08|320.68|322.94|320.54|0
1654769040000|2022-06-09 10:04:00|323.15|320.75|323.15|320.75|323.15|320.75|323.15|320.75|0
1654769050000|2022-06-09 10:04:10|323.08|320.68|322.94|320.54|323.08|320.68|322.94|320.54|0
1654769060000|2022-06-09 10:04:20|323.08|320.68|323.08|320.68|323.08|320.68|323.08|320.68|0
1654769070000|2022-06-09 10:04:30|322.94|320.54|323.08|320.68|323.08|320.68|322.94|320.54|0
1654769080000|2022-06-09 10:04:40|323.21|320.81|323.34|320.94|323.34|320.94|323.21|320.81|0
1654769090000|2022-06-09 10:04:50|323.48|321.08|323.48|321.08|323.48|321.08|323.48|321.08|0
1654769100000|2022-06-09 10:05:00|323.34|320.94|323.61|321.21|323.61|321.21|323.34|320.94|0
1654769120000|2022-06-09 10:05:20|323.74|321.34|323.48|321.08|323.74|321.34|323.48|321.08|0
1654769130000|2022-06-09 10:05:30|323.21|320.81|323.34|320.94|323.34|320.94|323.21|320.81|0
1654769140000|2022-06-09 10:05:40|323.21|320.81|322.94|320.54|323.21|320.81|322.94|320.54|0
1654769150000|2022-06-09 10:05:50|323.01|320.61|322.94|320.54|323.01|320.61|322.94|320.54|0
1654769160000|2022-06-09 10:06:00|323.08|320.68|323.21|320.81|323.21|320.81|323.08|320.68|0
1654769170000|2022-06-09 10:06:10|323.08|320.68|322.94|320.54|323.08|320.68|322.94|320.54|0
1654769180000|2022-06-09 10:06:20|322.81|320.41|322.81|320.41|322.81|320.41|322.81|320.41|0
1654769190000|2022-06-09 10:06:30|322.94|320.54|322.81|320.41|322.94|320.54|322.81|320.41|0
1654769210000|2022-06-09 10:06:50|322.94|320.54|323.08|320.68|323.08|320.68|322.94|320.54|0
1654769220000|2022-06-09 10:07:00|322.94|320.54|323.21|320.81|323.21|320.81|322.94|320.54|0
1654769240000|2022-06-09 10:07:20|323.08|320.68|323.08|320.68|323.08|320.68|323.08|320.68|0
1654769250000|2022-06-09 10:07:30|323.21|320.81|323.21|320.81|323.21|320.81|323.21|320.81|0
1654769260000|2022-06-09 10:07:40|323.08|320.68|322.94|320.54|323.08|320.68|322.94|320.54|0
1654769270000|2022-06-09 10:07:50|322.88|320.48|322.94|320.54|322.94|320.54|322.88|320.48|0
1654769280000|2022-06-09 10:08:00|323.08|320.68|323.08|320.68|323.08|320.68|323.08|320.68|0
1654769290000|2022-06-09 10:08:10|322.94|320.54|323.08|320.68|323.08|320.68|322.94|320.54|0
1654769300000|2022-06-09 10:08:20|322.94|320.54|323.21|320.81|323.21|320.81|322.94|320.54|0
1654769310000|2022-06-09 10:08:30|323.08|320.68|323.08|320.68|323.08|320.68|323.08|320.68|0
1654769320000|2022-06-09 10:08:40|323.21|320.81|323.08|320.68|323.21|320.81|323.08|320.68|0
1654769330000|2022-06-09 10:08:50|323.14|320.74|323.08|320.68|323.14|320.74|323.08|320.68|0
1654769340000|2022-06-09 10:09:00|323.07|320.67|323.07|320.67|323.07|320.67|323.07|320.67|0
1654769350000|2022-06-09 10:09:10|323.21|320.81|323.21|320.81|323.21|320.81|323.21|320.81|0
1654769360000|2022-06-09 10:09:20|323.34|320.94|323.34|320.94|323.34|320.94|323.34|320.94|0
1654769380000|2022-06-09 10:09:40|323.48|321.08|323.48|321.08|323.48|321.08|323.48|321.08|0
1654769390000|2022-06-09 10:09:50|323.61|321.21|323.61|321.21|323.61|321.21|323.61|321.21|0
1654769400000|2022-06-09 10:10:00|323.48|321.08|323.61|321.21|323.61|321.21|323.48|321.08|0
1654769410000|2022-06-09 10:10:10|323.48|321.08|323.61|321.21|323.61|321.21|323.47|321.07|0
1654769420000|2022-06-09 10:10:20|323.47|321.07|323.47|321.07|323.54|321.14|323.47|321.07|0
1654769430000|2022-06-09 10:10:30|323.34|320.94|323.34|320.94|323.34|320.94|323.34|320.94|0
1654769440000|2022-06-09 10:10:40|323.41|321.01|323.34|320.94|323.47|321.07|323.34|320.94|0
1654769460000|2022-06-09 10:11:00|323.47|321.07|323.88|321.48|323.88|321.48|323.47|321.07|0
1654769480000|2022-06-09 10:11:20|324.01|321.61|323.88|321.48|324.01|321.61|323.88|321.48|0
1654769490000|2022-06-09 10:11:30|323.74|321.34|324.01|321.61|324.01|321.61|323.74|321.34|0
1654769500000|2022-06-09 10:11:40|324.14|321.74|324.14|321.74|324.14|321.74|324.14|321.74|0
1654769510000|2022-06-09 10:11:50|324.54|322.14|324.68|322.28|324.81|322.41|324.54|322.14|0
1654769520000|2022-06-09 10:12:00|324.54|322.14|324.54|322.14|324.54|322.14|324.41|322.01|0
1654769530000|2022-06-09 10:12:10|324.41|322.01|324.54|322.14|324.54|322.14|324.41|322.01|0
1654769540000|2022-06-09 10:12:20|324.68|322.28|324.41|322.01|324.68|322.28|324.41|322.01|0
1654769550000|2022-06-09 10:12:30|324.54|322.14|324.54|322.14|324.54|322.14|324.54|322.14|0
1654769560000|2022-06-09 10:12:40|324.68|322.28|324.54|322.14|324.68|322.28|324.54|322.14|0
1654769570000|2022-06-09 10:12:50|324.41|322.01|324.41|322.01|324.54|322.14|324.41|322.01|0
1654769580000|2022-06-09 10:13:00|324.48|322.08|324.14|321.74|324.48|322.08|324.14|321.74|0
1654769590000|2022-06-09 10:13:10|324.28|321.88|324.14|321.74|324.28|321.88|324.14|321.74|0
1654769610000|2022-06-09 10:13:30|324.41|322.01|324.41|322.01|324.41|322.01|324.41|322.01|0
1654769620000|2022-06-09 10:13:40|324.28|321.88|324.28|321.88|324.28|321.88|324.28|321.88|0
1654769640000|2022-06-09 10:14:00|324.14|321.74|323.74|321.34|324.14|321.74|323.61|321.21|0
1654769650000|2022-06-09 10:14:10|323.87|321.47|323.47|321.07|323.87|321.47|323.47|321.07|0
1654769660000|2022-06-09 10:14:20|323.61|321.21|323.47|321.07|323.61|321.21|323.47|321.07|0
1654769670000|2022-06-09 10:14:30|323.34|320.94|323.21|320.81|323.34|320.94|323.21|320.81|0
1654769680000|2022-06-09 10:14:40|323.34|320.94|323.21|320.81|323.34|320.94|323.21|320.81|0
1654769690000|2022-06-09 10:14:50|323.34|320.94|323.21|320.81|323.34|320.94|323.21|320.81|0
1654769700000|2022-06-09 10:15:00|323.34|320.94|323.34|320.94|323.34|320.94|323.34|320.94|0
1654769710000|2022-06-09 10:15:10|323.21|320.81|323.21|320.81|323.21|320.81|323.21|320.81|0
1654769720000|2022-06-09 10:15:20|323.34|320.94|323.34|320.94|323.34|320.94|323.34|320.94|0
1654769730000|2022-06-09 10:15:30|323.41|321.01|323.47|321.07|323.47|321.07|323.41|321.01|0
1654769740000|2022-06-09 10:15:40|323.34|320.94|323.41|321.01|323.41|321.01|323.34|320.94|0
1654769750000|2022-06-09 10:15:50|323.34|320.94|323.07|320.67|323.34|320.94|323.07|320.67|0
1654769760000|2022-06-09 10:16:00|323.21|320.81|323.14|320.74|323.21|320.81|323.14|320.74|0
1654769770000|2022-06-09 10:16:10|323.07|320.67|322.94|320.54|323.07|320.67|322.94|320.54|0
1654769780000|2022-06-09 10:16:20|322.8|320.4|322.67|320.27|322.94|320.54|322.67|320.27|0
1654769790000|2022-06-09 10:16:30|322.74|320.34|322.8|320.4|322.8|320.4|322.74|320.34|0
1654769800000|2022-06-09 10:16:40|322.67|320.27|322.54|320.14|322.67|320.27|322.54|320.14|0
1654769810000|2022-06-09 10:16:50|322.67|320.27|322.27|319.87|322.67|320.27|322.27|319.87|0
1654769820000|2022-06-09 10:17:00|322.4|320|322.54|320.14|322.54|320.14|322.4|320|0
1654769830000|2022-06-09 10:17:10|322.67|320.27|322.67|320.27|322.67|320.27|322.67|320.27|0
1654769840000|2022-06-09 10:17:20|322.8|320.4|322.8|320.4|322.8|320.4|322.8|320.4|0
1654769850000|2022-06-09 10:17:30|322.94|320.54|322.67|320.27|322.94|320.54|322.67|320.27|0
1654769860000|2022-06-09 10:17:40|322.54|320.14|322.4|320|322.54|320.14|322.4|320|0
1654769870000|2022-06-09 10:17:50|322.54|320.14|322.27|319.87|322.54|320.14|322.27|319.87|0
1654769880000|2022-06-09 10:18:00|322.07|319.67|322|319.6|322.07|319.67|322|319.6|0
1654769900000|2022-06-09 10:18:20|321.87|319.47|321.87|319.47|321.87|319.47|321.87|319.47|0
1654769910000|2022-06-09 10:18:30|321.6|319.2|321.6|319.2|321.74|319.34|321.6|319.2|0
1654769920000|2022-06-09 10:18:40|321.74|319.34|321.87|319.47|321.87|319.47|321.6|319.2|0
1654769930000|2022-06-09 10:18:50|322|319.6|321.87|319.47|322|319.6|321.87|319.47|0
1654769940000|2022-06-09 10:19:00|321.81|319.41|321.87|319.47|321.87|319.47|321.81|319.41|0
1654769950000|2022-06-09 10:19:10|321.74|319.34|321.74|319.34|321.74|319.34|321.67|319.27|0
1654769970000|2022-06-09 10:19:30|321.87|319.47|321.74|319.34|321.87|319.47|321.74|319.34|0
1654769980000|2022-06-09 10:19:40|321.6|319.2|321.6|319.2|321.6|319.2|321.34|318.94|0
1654769990000|2022-06-09 10:19:50|321.74|319.34|321.6|319.2|321.74|319.34|321.6|319.2|0
1654770000000|2022-06-09 10:20:00|321.74|319.34|321.34|318.94|321.74|319.34|321.34|318.94|0
1654770010000|2022-06-09 10:20:10|321.47|319.07|321.47|319.07|321.47|319.07|321.47|319.07|0
1654770020000|2022-06-09 10:20:20|321.54|319.14|321.47|319.07|321.6|319.2|321.47|319.07|0
1654770030000|2022-06-09 10:20:30|321.34|318.94|321.2|318.8|321.34|318.94|321.2|318.8|0
1654770040000|2022-06-09 10:20:40|321.34|318.94|321.07|318.67|321.34|318.94|321.07|318.67|0
1654770050000|2022-06-09 10:20:50|320.94|318.54|320.94|318.54|320.94|318.54|320.94|318.54|0
1654770060000|2022-06-09 10:21:00|320.67|318.27|320.67|318.27|320.67|318.27|320.67|318.27|0
1654770070000|2022-06-09 10:21:10|320.54|318.14|320.41|318.01|320.54|318.14|320.41|318.01|0
1654770090000|2022-06-09 10:21:30|320.01|317.61|319.74|317.34|320.01|317.61|319.74|317.34|0
1654770100000|2022-06-09 10:21:40|319.88|317.48|319.81|317.41|319.88|317.48|319.74|317.34|0
1654770110000|2022-06-09 10:21:50|319.74|317.34|319.74|317.34|319.74|317.34|319.74|317.34|0
1654770120000|2022-06-09 10:22:00|319.61|317.21|319.88|317.48|319.88|317.48|319.61|317.21|0
1654770130000|2022-06-09 10:22:10|319.61|317.21|319.74|317.34|319.74|317.34|319.48|317.08|0
1654770140000|2022-06-09 10:22:20|319.48|317.08|319.74|317.34|319.74|317.34|319.48|317.08|0
1654770150000|2022-06-09 10:22:30|319.61|317.21|319.48|317.08|319.61|317.21|319.48|317.08|0
1654770160000|2022-06-09 10:22:40|319.35|316.95|318.68|316.28|319.35|316.95|318.68|316.28|0
1654770170000|2022-06-09 10:22:50|318.82|316.42|318.95|316.55|318.95|316.55|318.82|316.42|0
1654770180000|2022-06-09 10:23:00|319.08|316.68|318.95|316.55|319.08|316.68|318.82|316.42|0
1654770190000|2022-06-09 10:23:10|318.82|316.42|319.08|316.68|319.08|316.68|318.82|316.42|0
1654770200000|2022-06-09 10:23:20|319.21|316.81|319.08|316.68|319.21|316.81|319.08|316.68|0
1654770210000|2022-06-09 10:23:30|318.95|316.55|318.95|316.55|318.95|316.55|318.95|316.55|0
1654770220000|2022-06-09 10:23:40|318.82|316.42|318.82|316.42|318.82|316.42|318.82|316.42|0
1654770230000|2022-06-09 10:23:50|318.68|316.28|318.55|316.15|318.68|316.28|318.55|316.15|0
1654770240000|2022-06-09 10:24:00|318.68|316.28|318.82|316.42|318.82|316.42|318.68|316.28|0
1654770250000|2022-06-09 10:24:10|318.95|316.55|318.95|316.55|318.95|316.55|318.95|316.55|0
1654770260000|2022-06-09 10:24:20|319.08|316.68|318.68|316.28|319.08|316.68|318.68|316.28|0
1654770270000|2022-06-09 10:24:30|318.42|316.02|318.49|316.09|318.49|316.09|318.42|316.02|0
1654770280000|2022-06-09 10:24:40|318.68|316.28|318.88|316.48|318.95|316.55|318.68|316.28|0
1654770290000|2022-06-09 10:24:50|318.95|316.55|318.95|316.55|319.08|316.68|318.88|316.48|0
1654770300000|2022-06-09 10:25:00|318.82|316.42|319.21|316.81|319.21|316.81|318.82|316.42|0
1654770310000|2022-06-09 10:25:10|319.35|316.95|319.35|316.95|319.35|316.95|319.35|316.95|0
1654770320000|2022-06-09 10:25:20|319.34|316.94|319.48|317.08|319.48|317.08|319.34|316.94|0
1654770330000|2022-06-09 10:25:30|319.34|316.94|318.95|316.55|319.34|316.94|318.95|316.55|0
1654770350000|2022-06-09 10:25:50|319.02|316.62|319.02|316.62|319.08|316.68|319.02|316.62|0
1654770360000|2022-06-09 10:26:00|318.95|316.55|318.82|316.42|318.95|316.55|318.82|316.42|0
1654770370000|2022-06-09 10:26:10|318.88|316.48|318.88|316.48|318.88|316.48|318.82|316.42|0
1654770380000|2022-06-09 10:26:20|318.82|316.42|318.82|316.42|318.88|316.48|318.75|316.35|0
1654770390000|2022-06-09 10:26:30|318.88|316.48|318.95|316.55|318.95|316.55|318.88|316.48|0
1654770400000|2022-06-09 10:26:40|318.88|316.48|318.88|316.48|318.88|316.48|318.88|316.48|0
1654770410000|2022-06-09 10:26:50|318.81|316.41|318.95|316.55|318.95|316.55|318.81|316.41|0
1654770420000|2022-06-09 10:27:00|319.08|316.68|319.08|316.68|319.08|316.68|319.08|316.68|0
1654770430000|2022-06-09 10:27:10|318.95|316.55|320.09|317.69|320.09|317.69|318.95|316.55|0
1654770440000|2022-06-09 10:27:20|318.76|316.36|318.63|316.23|318.76|316.36|318.63|316.23|0
1654770450000|2022-06-09 10:27:30|318.5|316.1|318.23|315.83|318.5|316.1|318.23|315.83|0
1654770460000|2022-06-09 10:27:40|318.1|315.7|317.97|315.57|318.1|315.7|317.97|315.57|0
1654770480000|2022-06-09 10:28:00|318.04|315.64|317.71|315.31|318.04|315.64|317.71|315.31|0
1654770490000|2022-06-09 10:28:10|317.31|314.91|317.31|314.91|317.31|314.91|317.18|314.78|0
1654770500000|2022-06-09 10:28:20|317.18|314.78|317.18|314.78|317.31|314.91|317.18|314.78|0
1654770510000|2022-06-09 10:28:30|317.05|314.65|317.05|314.65|317.05|314.65|317.05|314.65|0
1654770520000|2022-06-09 10:28:40|316.65|314.25|316.65|314.25|316.65|314.25|316.65|314.25|0
1654770530000|2022-06-09 10:28:50|316.78|314.38|316.78|314.38|316.91|314.51|316.78|314.38|0
1654770540000|2022-06-09 10:29:00|316.91|314.51|316.65|314.25|316.91|314.51|316.65|314.25|0
1654770550000|2022-06-09 10:29:10|316.85|314.45|316.65|314.25|316.91|314.51|316.65|314.25|0
1654770560000|2022-06-09 10:29:20|316.78|314.38|316.78|314.38|316.91|314.51|316.78|314.38|0
1654770570000|2022-06-09 10:29:30|316.91|314.51|316.91|314.51|316.91|314.51|316.91|314.51|0
1654770580000|2022-06-09 10:29:40|316.65|314.25|316.65|314.25|316.72|314.32|316.65|314.25|0
1654770590000|2022-06-09 10:29:50|316.78|314.38|316.65|314.25|316.78|314.38|316.65|314.25|0
1654770610000|2022-06-09 10:30:10|316.26|313.86|315.99|313.59|316.26|313.86|315.6|313.2|0
1654770620000|2022-06-09 10:30:20|315.86|313.46|315.6|313.2|315.86|313.46|315.6|313.2|0
1654770630000|2022-06-09 10:30:30|315.73|313.33|315.86|313.46|315.86|313.46|315.73|313.33|0
1654770640000|2022-06-09 10:30:40|315.99|313.59|316.25|313.85|316.25|313.85|315.99|313.59|0
1654770650000|2022-06-09 10:30:50|316.39|313.99|316.39|313.99|316.52|314.12|316.39|313.99|0
1654770660000|2022-06-09 10:31:00|316.25|313.85|316.12|313.72|316.25|313.85|316.12|313.72|0
1654770670000|2022-06-09 10:31:10|316.25|313.85|316.39|313.99|316.39|313.99|316.25|313.85|0
1654770680000|2022-06-09 10:31:20|316.25|313.85|316.39|313.99|316.39|313.99|316.25|313.85|0
1654770690000|2022-06-09 10:31:30|316.52|314.12|316.52|314.12|316.52|314.12|316.39|313.99|0
1654770700000|2022-06-09 10:31:40|316.39|313.99|316.25|313.85|316.52|314.12|316.25|313.85|0
1654770720000|2022-06-09 10:32:00|316.45|314.05|316.52|314.12|316.52|314.12|316.45|314.05|0
1654770740000|2022-06-09 10:32:20|316.39|313.99|316.52|314.12|316.52|314.12|316.39|313.99|0
1654770750000|2022-06-09 10:32:30|316.25|313.85|316.25|313.85|316.32|313.92|316.25|313.85|0
1654770760000|2022-06-09 10:32:40|316.39|313.99|316.52|314.12|316.59|314.19|316.39|313.99|0
1654770770000|2022-06-09 10:32:50|316.65|314.25|316.65|314.25|316.65|314.25|316.52|314.12|0
1654770780000|2022-06-09 10:33:00|316.52|314.12|316.52|314.12|316.52|314.12|316.39|313.99|0
1654770790000|2022-06-09 10:33:10|316.39|313.99|316.32|313.92|316.39|313.99|316.25|313.85|0
1654770800000|2022-06-09 10:33:20|316.25|313.85|316.25|313.85|316.39|313.99|316.25|313.85|0
1654770810000|2022-06-09 10:33:30|316.39|313.99|316.39|313.99|316.39|313.99|316.39|313.99|0
1654770820000|2022-06-09 10:33:40|316.52|314.12|316.52|314.12|316.65|314.25|316.52|314.12|0
1654770830000|2022-06-09 10:33:50|316.59|314.19|316.65|314.25|316.65|314.25|316.59|314.19|0
1654770840000|2022-06-09 10:34:00|316.72|314.32|316.72|314.32|316.72|314.32|316.72|314.32|0
1654770850000|2022-06-09 10:34:10|316.78|314.38|316.85|314.45|316.85|314.45|316.78|314.38|0
1654770860000|2022-06-09 10:34:20|316.91|314.51|316.78|314.38|316.91|314.51|316.78|314.38|0
1654770880000|2022-06-09 10:34:40|316.91|314.51|316.91|314.51|316.91|314.51|316.91|314.51|0
1654770890000|2022-06-09 10:34:50|316.85|314.45|316.78|314.38|316.91|314.51|316.72|314.32|0
1654770900000|2022-06-09 10:35:00|316.85|314.45|316.78|314.38|316.85|314.45|316.78|314.38|0
1654770910000|2022-06-09 10:35:10|316.52|314.12|316.52|314.12|316.52|314.12|316.52|314.12|0
1654770920000|2022-06-09 10:35:20|316.58|314.18|316.65|314.25|316.65|314.25|316.58|314.18|0
1654770930000|2022-06-09 10:35:30|316.52|314.12|316.52|314.12|316.58|314.18|316.52|314.12|0
1654770940000|2022-06-09 10:35:40|316.58|314.18|316.58|314.18|316.58|314.18|316.58|314.18|0
1654770950000|2022-06-09 10:35:50|316.65|314.25|316.38|313.98|316.65|314.25|316.38|313.98|0
1654770960000|2022-06-09 10:36:00|316.52|314.12|316.38|313.98|316.52|314.12|316.38|313.98|0
1654770970000|2022-06-09 10:36:10|316.52|314.12|316.52|314.12|316.65|314.25|316.52|314.12|0
1654770980000|2022-06-09 10:36:20|316.38|313.98|316.38|313.98|316.38|313.98|316.38|313.98|0
1654770990000|2022-06-09 10:36:30|316.25|313.85|316.52|314.12|316.52|314.12|316.25|313.85|0
1654771000000|2022-06-09 10:36:40|316.38|313.98|316.38|313.98|316.52|314.12|316.38|313.98|0
1654771010000|2022-06-09 10:36:50|316.52|314.12|316.58|314.18|316.58|314.18|316.52|314.12|0
1654771020000|2022-06-09 10:37:00|316.65|314.25|316.52|314.12|316.65|314.25|316.52|314.12|0
1654771030000|2022-06-09 10:37:10|316.65|314.25|316.52|314.12|316.65|314.25|316.52|314.12|0
1654771040000|2022-06-09 10:37:20|316.51|314.11|316.58|314.18|316.58|314.18|316.51|314.11|0
1654771050000|2022-06-09 10:37:30|316.51|314.11|316.51|314.11|316.51|314.11|316.51|314.11|0
1654771060000|2022-06-09 10:37:40|316.45|314.05|316.45|314.05|316.45|314.05|316.38|313.98|0
1654771070000|2022-06-09 10:37:50|316.38|313.98|316.25|313.85|316.38|313.98|316.25|313.85|0
1654771080000|2022-06-09 10:38:00|316.19|313.79|316.65|314.25|316.65|314.25|316.19|313.79|0
1654771090000|2022-06-09 10:38:10|316.51|314.11|316.51|314.11|316.51|314.11|316.51|314.11|0
1654771100000|2022-06-09 10:38:20|316.38|313.98|316.78|314.38|316.78|314.38|316.38|313.98|0
1654771110000|2022-06-09 10:38:30|317.04|314.64|317.17|314.77|317.17|314.77|316.91|314.51|0
1654771120000|2022-06-09 10:38:40|316.91|314.51|317.04|314.64|317.04|314.64|316.91|314.51|0
1654771130000|2022-06-09 10:38:50|316.91|314.51|316.91|314.51|316.91|314.51|316.91|314.51|0
1654771140000|2022-06-09 10:39:00|316.98|314.58|317.44|315.04|317.44|315.04|316.98|314.58|0
1654771150000|2022-06-09 10:39:10|317.57|315.17|317.83|315.43|317.83|315.43|317.57|315.17|0
1654771160000|2022-06-09 10:39:20|318.1|315.7|318.1|315.7|318.1|315.7|318.1|315.7|0
1654771170000|2022-06-09 10:39:30|317.96|315.56|318.1|315.7|318.23|315.83|317.96|315.56|0
1654771180000|2022-06-09 10:39:40|318.23|315.83|318.1|315.7|318.23|315.83|317.96|315.56|0
1654771190000|2022-06-09 10:39:50|317.96|315.56|318.23|315.83|318.23|315.83|317.83|315.43|0
1654771200000|2022-06-09 10:40:00|318.1|315.7|318.76|316.36|318.76|316.36|318.1|315.7|0
1654771210000|2022-06-09 10:40:10|318.63|316.23|318.36|315.96|318.63|316.23|318.36|315.96|0
1654771220000|2022-06-09 10:40:20|318.49|316.09|318.76|316.36|318.76|316.36|318.49|316.09|0
1654771230000|2022-06-09 10:40:30|318.62|316.22|318.23|315.83|318.62|316.22|318.23|315.83|0
1654771240000|2022-06-09 10:40:40|318.36|315.96|318.49|316.09|318.49|316.09|318.36|315.96|0
1654771250000|2022-06-09 10:40:50|318.62|316.22|318.62|316.22|318.62|316.22|318.62|316.22|0
1654771260000|2022-06-09 10:41:00|318.49|316.09|318.62|316.22|318.62|316.22|318.49|316.09|0
1654771270000|2022-06-09 10:41:10|318.1|315.7|317.96|315.56|318.1|315.7|317.83|315.43|0
1654771280000|2022-06-09 10:41:20|318.1|315.7|317.7|315.3|318.1|315.7|317.7|315.3|0
1654771290000|2022-06-09 10:41:30|317.83|315.43|317.7|315.3|317.83|315.43|317.7|315.3|0
1654771300000|2022-06-09 10:41:40|317.57|315.17|317.44|315.04|317.57|315.17|317.44|315.04|0
1654771310000|2022-06-09 10:41:50|318.03|315.63|317.96|315.56|318.03|315.63|317.96|315.56|0
1654771320000|2022-06-09 10:42:00|318.1|315.7|317.83|315.43|318.1|315.7|317.83|315.43|0
1654771350000|2022-06-09 10:42:30|317.96|315.56|318.1|315.7|318.1|315.7|317.7|315.3|0
1654771360000|2022-06-09 10:42:40|318.36|315.96|318.36|315.96|318.49|316.09|318.36|315.96|0
1654771380000|2022-06-09 10:43:00|318.43|316.03|318.62|316.22|318.62|316.22|318.36|315.96|0
1654771390000|2022-06-09 10:43:10|318.76|316.36|318.62|316.22|318.76|316.36|318.62|316.22|0
1654771400000|2022-06-09 10:43:20|318.49|316.09|317.96|315.56|318.49|316.09|317.96|315.56|0
1654771410000|2022-06-09 10:43:30|318.09|315.69|318.23|315.83|318.23|315.83|318.09|315.69|0
1654771420000|2022-06-09 10:43:40|318.09|315.69|318.09|315.69|318.09|315.69|318.03|315.63|0
1654771430000|2022-06-09 10:43:50|318.23|315.83|318.16|315.76|318.23|315.83|318.16|315.76|0
1654771440000|2022-06-09 10:44:00|318.3|315.9|318.09|315.69|318.3|315.9|318.09|315.69|0
1654771450000|2022-06-09 10:44:10|317.96|315.56|317.96|315.56|318.09|315.69|317.96|315.56|0
1654771460000|2022-06-09 10:44:20|318.09|315.69|318.36|315.96|318.36|315.96|318.09|315.69|0
1654771470000|2022-06-09 10:44:30|318.23|315.83|318.36|315.96|318.36|315.96|318.23|315.83|0
1654771480000|2022-06-09 10:44:40|318.49|316.09|318.36|315.96|318.49|316.09|318.36|315.96|0
1654771490000|2022-06-09 10:44:50|318.29|315.89|318.09|315.69|318.29|315.89|318.09|315.69|0
1654771500000|2022-06-09 10:45:00|318.23|315.83|318.29|315.89|318.36|315.96|318.23|315.83|0
1654771510000|2022-06-09 10:45:10|318.43|316.03|318.49|316.09|318.49|316.09|318.43|316.03|0
1654771520000|2022-06-09 10:45:20|318.36|315.96|318.49|316.09|318.49|316.09|318.36|315.96|0
1654771530000|2022-06-09 10:45:30|318.62|316.22|318.36|315.96|318.62|316.22|318.36|315.96|0
1654771540000|2022-06-09 10:45:40|318.49|316.09|318.36|315.96|318.49|316.09|318.36|315.96|0
1654771550000|2022-06-09 10:45:50|318.23|315.83|318.36|315.96|318.36|315.96|318.23|315.83|0
1654771560000|2022-06-09 10:46:00|318.49|316.09|318.56|316.16|318.62|316.22|318.49|316.09|0
1654771570000|2022-06-09 10:46:10|318.62|316.22|318.62|316.22|318.62|316.22|318.49|316.09|0
1654771580000|2022-06-09 10:46:20|318.75|316.35|318.62|316.22|318.75|316.35|318.62|316.22|0
1654771590000|2022-06-09 10:46:30|318.75|316.35|318.62|316.22|318.89|316.49|318.62|316.22|0
1654771600000|2022-06-09 10:46:40|318.49|316.09|318.23|315.83|318.49|316.09|318.23|315.83|0
1654771610000|2022-06-09 10:46:50|318.29|315.89|318.23|315.83|318.36|315.96|318.23|315.83|0
1654771620000|2022-06-09 10:47:00|318.29|315.89|317.96|315.56|318.29|315.89|317.96|315.56|0
1654771630000|2022-06-09 10:47:10|317.9|315.5|317.9|315.5|317.9|315.5|317.9|315.5|0
1654771640000|2022-06-09 10:47:20|317.96|315.56|318.09|315.69|318.09|315.69|317.96|315.56|0
1654771650000|2022-06-09 10:47:30|318.22|315.82|318.36|315.96|318.36|315.96|318.16|315.76|0
1654771660000|2022-06-09 10:47:40|318.49|316.09|318.49|316.09|318.49|316.09|318.49|316.09|0
1654771680000|2022-06-09 10:48:00|318.62|316.22|318.62|316.22|318.62|316.22|318.62|316.22|0
1654771690000|2022-06-09 10:48:10|318.49|316.09|318.36|315.96|318.49|316.09|318.36|315.96|0
1654771700000|2022-06-09 10:48:20|318.22|315.82|318.36|315.96|318.36|315.96|318.22|315.82|0
1654771720000|2022-06-09 10:48:40|318.29|315.89|318.29|315.89|318.29|315.89|318.29|315.89|0
1654771730000|2022-06-09 10:48:50|318.36|315.96|318.22|315.82|318.36|315.96|318.22|315.82|0
1654771740000|2022-06-09 10:49:00|318.36|315.96|318.36|315.96|318.36|315.96|318.36|315.96|0
1654771750000|2022-06-09 10:49:10|318.22|315.82|318.36|315.96|318.36|315.96|318.22|315.82|0
1654771760000|2022-06-09 10:49:20|318.29|315.89|317.96|315.56|318.29|315.89|317.96|315.56|0
1654771770000|2022-06-09 10:49:30|317.83|315.43|317.96|315.56|317.96|315.56|317.83|315.43|0
1654771780000|2022-06-09 10:49:40|318.09|315.69|318.36|315.96|318.36|315.96|318.09|315.69|0
1654771790000|2022-06-09 10:49:50|318.49|316.09|318.49|316.09|318.49|316.09|318.49|316.09|0
1654771800000|2022-06-09 10:50:00|318.36|315.96|318.36|315.96|318.36|315.96|318.36|315.96|0
1654771810000|2022-06-09 10:50:10|318.49|316.09|318.49|316.09|318.49|316.09|318.49|316.09|0
1654771820000|2022-06-09 10:50:20|318.36|315.96|318.09|315.69|318.36|315.96|318.09|315.69|0
1654771830000|2022-06-09 10:50:30|318.36|315.96|318.09|315.69|318.36|315.96|318.09|315.69|0
1654771840000|2022-06-09 10:50:40|317.96|315.56|317.96|315.56|317.96|315.56|317.96|315.56|0
1654771850000|2022-06-09 10:50:50|317.83|315.43|317.7|315.3|317.9|315.5|317.7|315.3|0
1654771860000|2022-06-09 10:51:00|317.63|315.23|317.43|315.03|317.63|315.23|317.43|315.03|0
1654771870000|2022-06-09 10:51:10|317.3|314.9|316.38|313.98|317.3|314.9|316.38|313.98|0
1654771880000|2022-06-09 10:51:20|316.51|314.11|316.51|314.11|316.51|314.11|316.38|313.98|0
1654771890000|2022-06-09 10:51:30|316.38|313.98|316.38|313.98|316.38|313.98|316.38|313.98|0
1654771900000|2022-06-09 10:51:40|316.64|314.24|316.38|313.98|316.64|314.24|316.38|313.98|0
1654771910000|2022-06-09 10:51:50|316.31|313.91|316.38|313.98|316.38|313.98|316.31|313.91|0
1654771920000|2022-06-09 10:52:00|316.51|314.11|316.64|314.24|316.64|314.24|316.51|314.11|0
1654771930000|2022-06-09 10:52:10|316.58|314.18|316.64|314.24|316.64|314.24|316.58|314.18|0
1654771940000|2022-06-09 10:52:20|316.9|314.5|317.03|314.63|317.03|314.63|316.9|314.5|0
1654771950000|2022-06-09 10:52:30|316.97|314.57|317.3|314.9|317.3|314.9|316.97|314.57|0
1654771960000|2022-06-09 10:52:40|317.17|314.77|317.17|314.77|317.17|314.77|317.17|314.77|0
1654771970000|2022-06-09 10:52:50|317.3|314.9|317.3|314.9|317.3|314.9|317.3|314.9|0
1654771980000|2022-06-09 10:53:00|317.23|314.83|317.23|314.83|317.23|314.83|317.23|314.83|0
1654771990000|2022-06-09 10:53:10|317.3|314.9|317.17|314.77|317.3|314.9|317.17|314.77|0
1654772010000|2022-06-09 10:53:30|317.3|314.9|317.3|314.9|317.3|314.9|317.17|314.77|0
1654772020000|2022-06-09 10:53:40|317.37|314.97|317.37|314.97|317.37|314.97|317.37|314.97|0
1654772030000|2022-06-09 10:53:50|317.3|314.9|317.17|314.77|317.3|314.9|317.17|314.77|0
1654772040000|2022-06-09 10:54:00|316.9|314.5|317.03|314.63|317.03|314.63|316.9|314.5|0
1654772050000|2022-06-09 10:54:10|317.1|314.7|317.03|314.63|317.1|314.7|317.03|314.63|0
1654772060000|2022-06-09 10:54:20|316.77|314.37|316.77|314.37|316.77|314.37|316.77|314.37|0
1654772070000|2022-06-09 10:54:30|316.71|314.31|316.9|314.5|316.9|314.5|316.71|314.31|0
1654772080000|2022-06-09 10:54:40|316.64|314.24|316.51|314.11|316.64|314.24|316.51|314.11|0
1654772090000|2022-06-09 10:54:50|316.44|314.04|316.64|314.24|316.64|314.24|316.44|314.04|0
1654772100000|2022-06-09 10:55:00|316.77|314.37|317.1|314.7|317.1|314.7|316.77|314.37|0
1654772110000|2022-06-09 10:55:10|317.03|314.63|317.1|314.7|317.1|314.7|317.03|314.63|0
1654772120000|2022-06-09 10:55:20|317.03|314.63|317.17|314.77|317.17|314.77|317.03|314.63|0
1654772130000|2022-06-09 10:55:30|317.43|315.03|317.43|315.03|317.43|315.03|317.43|315.03|0
1654772140000|2022-06-09 10:55:40|317.37|314.97|317.3|314.9|317.37|314.97|317.3|314.9|0
1654772150000|2022-06-09 10:55:50|317.23|314.83|317.16|314.76|317.23|314.83|317.16|314.76|0
1654772160000|2022-06-09 10:56:00|317.3|314.9|317.16|314.76|317.3|314.9|317.16|314.76|0
1654772170000|2022-06-09 10:56:10|317.03|314.63|317.16|314.76|317.16|314.76|317.03|314.63|0
1654772180000|2022-06-09 10:56:20|317.1|314.7|317.03|314.63|317.1|314.7|316.9|314.5|0
1654772190000|2022-06-09 10:56:30|317.16|314.76|317.16|314.76|317.16|314.76|317.16|314.76|0
1654772200000|2022-06-09 10:56:40|317.23|314.83|317.16|314.76|317.23|314.83|317.16|314.76|0
1654772220000|2022-06-09 10:57:00|317.3|314.9|317.36|314.96|317.36|314.96|317.3|314.9|0
1654772230000|2022-06-09 10:57:10|317.43|315.03|317.56|315.16|317.56|315.16|317.43|315.03|0
1654772250000|2022-06-09 10:57:30|317.43|315.03|317.69|315.29|317.69|315.29|317.43|315.03|0
1654772270000|2022-06-09 10:57:50|317.82|315.42|317.82|315.42|317.96|315.56|317.82|315.42|0
1654772280000|2022-06-09 10:58:00|317.96|315.56|318.09|315.69|318.09|315.69|317.96|315.56|0
1654772290000|2022-06-09 10:58:10|317.96|315.56|318.09|315.69|318.09|315.69|317.96|315.56|0
1654772300000|2022-06-09 10:58:20|317.96|315.56|317.96|315.56|318.09|315.69|317.96|315.56|0
1654772310000|2022-06-09 10:58:30|317.89|315.49|317.96|315.56|317.96|315.56|317.89|315.49|0
1654772320000|2022-06-09 10:58:40|318.09|315.69|317.96|315.56|318.09|315.69|317.96|315.56|0
1654772330000|2022-06-09 10:58:50|318.09|315.69|317.96|315.56|318.09|315.69|317.96|315.56|0
1654772340000|2022-06-09 10:59:00|318.09|315.69|317.96|315.56|318.09|315.69|317.96|315.56|0
1654772350000|2022-06-09 10:59:10|317.82|315.42|317.82|315.42|317.82|315.42|317.82|315.42|0
1654772360000|2022-06-09 10:59:20|317.69|315.29|317.96|315.56|317.96|315.56|317.69|315.29|0
1654772370000|2022-06-09 10:59:30|317.69|315.29|317.82|315.42|317.96|315.56|317.69|315.29|0
1654772380000|2022-06-09 10:59:40|317.76|315.36|317.76|315.36|317.76|315.36|317.76|315.36|0
1654772390000|2022-06-09 10:59:50|317.82|315.42|317.89|315.49|317.95|315.55|317.82|315.42|0
1654772400000|2022-06-09 11:00:00|318.09|315.69|318.09|315.69|318.22|315.82|318.09|315.69|0
1654772410000|2022-06-09 11:00:10|318.02|315.62|318.35|315.95|318.35|315.95|318.02|315.62|0
1654772420000|2022-06-09 11:00:20|318.22|315.82|318.48|316.08|318.48|316.08|318.22|315.82|0
1654772430000|2022-06-09 11:00:30|318.55|316.15|318.88|316.48|318.88|316.48|318.55|316.15|0
1654772440000|2022-06-09 11:00:40|318.75|316.35|318.75|316.35|318.75|316.35|318.75|316.35|0
1654772460000|2022-06-09 11:01:00|318.62|316.22|318.62|316.22|318.75|316.35|318.62|316.22|0
1654772470000|2022-06-09 11:01:10|318.68|316.28|318.48|316.08|318.68|316.28|318.48|316.08|0
1654772480000|2022-06-09 11:01:20|318.62|316.22|318.75|316.35|318.75|316.35|318.62|316.22|0
1654772490000|2022-06-09 11:01:30|318.61|316.21|318.61|316.21|318.61|316.21|318.61|316.21|0
1654772500000|2022-06-09 11:01:40|318.75|316.35|318.61|316.21|318.75|316.35|318.55|316.15|0
1654772510000|2022-06-09 11:01:50|318.75|316.35|318.61|316.21|318.75|316.35|318.61|316.21|0
1654772520000|2022-06-09 11:02:00|318.55|316.15|318.55|316.15|318.55|316.15|318.55|316.15|0
1654772530000|2022-06-09 11:02:10|318.61|316.21|318.48|316.08|318.61|316.21|318.48|316.08|0
1654772540000|2022-06-09 11:02:20|318.61|316.21|318.61|316.21|318.61|316.21|318.61|316.21|0
1654772550000|2022-06-09 11:02:30|318.48|316.08|318.48|316.08|318.48|316.08|318.48|316.08|0
1654772560000|2022-06-09 11:02:40|318.75|316.35|318.88|316.48|318.88|316.48|318.75|316.35|0
1654772570000|2022-06-09 11:02:50|318.75|316.35|318.88|316.48|318.88|316.48|318.75|316.35|0
1654772580000|2022-06-09 11:03:00|318.95|316.55|318.88|316.48|318.95|316.55|318.88|316.48|0
1654772590000|2022-06-09 11:03:10|319.01|316.61|319.01|316.61|319.01|316.61|319.01|316.61|0
1654772600000|2022-06-09 11:03:20|318.95|316.55|319.01|316.61|319.01|316.61|318.95|316.55|0
1654772610000|2022-06-09 11:03:30|318.95|316.55|319.01|316.61|319.01|316.61|318.88|316.48|0
1654772620000|2022-06-09 11:03:40|318.88|316.48|318.88|316.48|318.88|316.48|318.88|316.48|0
1654772630000|2022-06-09 11:03:50|318.81|316.41|318.61|316.21|318.81|316.41|318.61|316.21|0
1654772660000|2022-06-09 11:04:20|318.48|316.08|318.75|316.35|318.75|316.35|318.48|316.08|0
1654772670000|2022-06-09 11:04:30|318.61|316.21|318.61|316.21|318.61|316.21|318.61|316.21|0
1654772690000|2022-06-09 11:04:50|318.68|316.28|318.61|316.21|318.75|316.35|318.61|316.21|0
1654772700000|2022-06-09 11:05:00|318.75|316.35|319.01|316.61|319.01|316.61|318.75|316.35|0
1654772710000|2022-06-09 11:05:10|319.08|316.68|319.08|316.68|319.14|316.74|319.08|316.68|0
1654772720000|2022-06-09 11:05:20|319.01|316.61|319.01|316.61|319.01|316.61|319.01|316.61|0
1654772730000|2022-06-09 11:05:30|318.95|316.55|319.01|316.61|319.01|316.61|318.95|316.55|0
1654772740000|2022-06-09 11:05:40|319.14|316.74|319.54|317.14|319.54|317.14|319.14|316.74|0
1654772760000|2022-06-09 11:06:00|319.61|317.21|319.54|317.14|319.61|317.21|319.54|317.14|0
1654772770000|2022-06-09 11:06:10|319.67|317.27|319.41|317.01|319.67|317.27|319.41|317.01|0
1654772780000|2022-06-09 11:06:20|319.27|316.87|319.01|316.61|319.27|316.87|319.01|316.61|0
1654772790000|2022-06-09 11:06:30|318.88|316.48|319.01|316.61|319.01|316.61|318.88|316.48|0
1654772800000|2022-06-09 11:06:40|318.88|316.48|319.01|316.61|319.01|316.61|318.88|316.48|0
1654772810000|2022-06-09 11:06:50|318.95|316.55|318.74|316.34|318.95|316.55|318.74|316.34|0
1654772820000|2022-06-09 11:07:00|318.81|316.41|318.81|316.41|318.88|316.48|318.81|316.41|0
1654772830000|2022-06-09 11:07:10|318.74|316.34|318.74|316.34|318.74|316.34|318.61|316.21|0
1654772840000|2022-06-09 11:07:20|318.88|316.48|318.88|316.48|318.88|316.48|318.88|316.48|0
1654772850000|2022-06-09 11:07:30|318.74|316.34|319.01|316.61|319.01|316.61|318.74|316.34|0
1654772860000|2022-06-09 11:07:40|319.14|316.74|319.27|316.87|319.27|316.87|319.14|316.74|0
1654772870000|2022-06-09 11:07:50|319.21|316.81|319.27|316.87|319.27|316.87|319.21|316.81|0
1654772880000|2022-06-09 11:08:00|319.14|316.74|319.14|316.74|319.27|316.87|319.14|316.74|0
1654772890000|2022-06-09 11:08:10|319.21|316.81|318.88|316.48|319.27|316.87|318.88|316.48|0
1654772900000|2022-06-09 11:08:20|318.74|316.34|318.88|316.48|318.88|316.48|318.74|316.34|0
1654772910000|2022-06-09 11:08:30|318.81|316.41|318.74|316.34|318.81|316.41|318.68|316.28|0
1654772920000|2022-06-09 11:08:40|318.61|316.21|318.61|316.21|318.61|316.21|318.61|316.21|0
1654772940000|2022-06-09 11:09:00|318.74|316.34|318.81|316.41|318.88|316.48|318.74|316.34|0
1654772950000|2022-06-09 11:09:10|318.74|316.34|318.61|316.21|318.74|316.34|318.61|316.21|0
1654772960000|2022-06-09 11:09:20|318.48|316.08|318.48|316.08|318.48|316.08|318.48|316.08|0
1654772970000|2022-06-09 11:09:30|318.35|315.95|318.61|316.21|318.61|316.21|318.35|315.95|0
1654772990000|2022-06-09 11:09:50|318.74|316.34|318.74|316.34|318.88|316.48|318.74|316.34|0
1654773000000|2022-06-09 11:10:00|318.61|316.21|318.74|316.34|318.74|316.34|318.61|316.21|0
1654773010000|2022-06-09 11:10:10|318.61|316.21|318.48|316.08|318.61|316.21|318.48|316.08|0
1654773020000|2022-06-09 11:10:20|318.55|316.15|318.61|316.21|318.61|316.21|318.48|316.08|0
1654773030000|2022-06-09 11:10:30|318.48|316.08|318.35|315.95|318.48|316.08|318.35|315.95|0
1654773040000|2022-06-09 11:10:40|318.21|315.81|318.08|315.68|318.35|315.95|318.02|315.62|0
1654773050000|2022-06-09 11:10:50|318.21|315.81|318.21|315.81|318.21|315.81|318.21|315.81|0
1654773070000|2022-06-09 11:11:10|318.35|315.95|317.95|315.55|318.35|315.95|317.95|315.55|0
1654773110000|2022-06-09 11:11:50|318.02|315.62|318.08|315.68|318.08|315.68|318.02|315.62|0
1654773120000|2022-06-09 11:12:00|318.21|315.81|318.21|315.81|318.35|315.95|318.21|315.81|0
1654773140000|2022-06-09 11:12:20|318.15|315.75|318.21|315.81|318.21|315.81|318.15|315.75|0
1654773150000|2022-06-09 11:12:30|318.15|315.75|318.21|315.81|318.35|315.95|318.15|315.75|0
1654773160000|2022-06-09 11:12:40|318.08|315.68|318.21|315.81|318.21|315.81|318.08|315.68|0
1654773170000|2022-06-09 11:12:50|318.28|315.88|318.48|316.08|318.48|316.08|318.28|315.88|0
1654773180000|2022-06-09 11:13:00|318.61|316.21|318.61|316.21|318.61|316.21|318.61|316.21|0
1654773190000|2022-06-09 11:13:10|318.48|316.08|318.55|316.15|318.55|316.15|318.34|315.94|0
1654773200000|2022-06-09 11:13:20|318.48|316.08|318.34|315.94|318.48|316.08|318.34|315.94|0
1654773220000|2022-06-09 11:13:40|318.21|315.81|318.21|315.81|318.21|315.81|318.21|315.81|0
1654773230000|2022-06-09 11:13:50|318.15|315.75|318.08|315.68|318.21|315.81|318.08|315.68|0
1654773240000|2022-06-09 11:14:00|317.95|315.55|317.95|315.55|317.95|315.55|317.95|315.55|0
1654773250000|2022-06-09 11:14:10|317.88|315.48|317.82|315.42|317.88|315.48|317.82|315.42|0
1654773260000|2022-06-09 11:14:20|317.68|315.28|317.82|315.42|317.82|315.42|317.68|315.28|0
1654773270000|2022-06-09 11:14:30|317.75|315.35|317.68|315.28|317.75|315.35|317.68|315.28|0
1654773280000|2022-06-09 11:14:40|317.82|315.42|317.75|315.35|317.82|315.42|317.75|315.35|0
1654773290000|2022-06-09 11:14:50|317.68|315.28|317.68|315.28|317.68|315.28|317.68|315.28|0
1654773300000|2022-06-09 11:15:00|317.82|315.42|317.82|315.42|317.95|315.55|317.82|315.42|0
1654773310000|2022-06-09 11:15:10|317.75|315.35|317.75|315.35|317.75|315.35|317.75|315.35|0
1654773320000|2022-06-09 11:15:20|317.82|315.42|317.55|315.15|317.82|315.42|317.55|315.15|0
1654773330000|2022-06-09 11:15:30|317.62|315.22|317.55|315.15|317.62|315.22|317.55|315.15|0
1654773340000|2022-06-09 11:15:40|317.42|315.02|317.42|315.02|317.42|315.02|317.42|315.02|0
1654773350000|2022-06-09 11:15:50|317.55|315.15|317.42|315.02|317.55|315.15|317.42|315.02|0
1654773360000|2022-06-09 11:16:00|317.55|315.15|317.55|315.15|317.55|315.15|317.55|315.15|0
1654773370000|2022-06-09 11:16:10|317.68|315.28|317.68|315.28|317.68|315.28|317.68|315.28|0
1654773380000|2022-06-09 11:16:20|317.81|315.41|317.62|315.22|317.81|315.41|317.62|315.22|0
1654773390000|2022-06-09 11:16:30|317.55|315.15|317.55|315.15|317.55|315.15|317.55|315.15|0
1654773400000|2022-06-09 11:16:40|317.62|315.22|317.62|315.22|317.62|315.22|317.62|315.22|0
1654773410000|2022-06-09 11:16:50|317.68|315.28|317.68|315.28|317.68|315.28|317.68|315.28|0
1654773420000|2022-06-09 11:17:00|317.81|315.41|317.95|315.55|317.95|315.55|317.81|315.41|0
1654773430000|2022-06-09 11:17:10|318.08|315.68|318.08|315.68|318.08|315.68|318.08|315.68|0
1654773440000|2022-06-09 11:17:20|318.21|315.81|318.21|315.81|318.21|315.81|318.21|315.81|0
1654773450000|2022-06-09 11:17:30|318.15|315.75|318.15|315.75|318.15|315.75|318.15|315.75|0
1654773460000|2022-06-09 11:17:40|318.34|315.94|318.47|316.07|318.47|316.07|318.34|315.94|0
1654773470000|2022-06-09 11:17:50|318.61|316.21|318.61|316.21|318.61|316.21|318.61|316.21|0
1654773480000|2022-06-09 11:18:00|318.74|316.34|318.81|316.41|318.87|316.47|318.74|316.34|0
1654773490000|2022-06-09 11:18:10|318.74|316.34|318.87|316.47|318.87|316.47|318.74|316.34|0
1654773510000|2022-06-09 11:18:30|319.27|316.87|319.14|316.74|319.27|316.87|319.14|316.74|0
1654773520000|2022-06-09 11:18:40|319.27|316.87|319.14|316.74|319.27|316.87|319.14|316.74|0
1654773530000|2022-06-09 11:18:50|319.27|316.87|319.14|316.74|319.27|316.87|319.14|316.74|0
1654773540000|2022-06-09 11:19:00|319|316.6|319.14|316.74|319.14|316.74|319|316.6|0
1654773550000|2022-06-09 11:19:10|319.27|316.87|319.14|316.74|319.27|316.87|319.14|316.74|0
1654773560000|2022-06-09 11:19:20|318.87|316.47|319|316.6|319|316.6|318.87|316.47|0
1654773570000|2022-06-09 11:19:30|319.14|316.74|319.14|316.74|319.14|316.74|319.14|316.74|0
1654773580000|2022-06-09 11:19:40|319.27|316.87|319.27|316.87|319.34|316.94|319.27|316.87|0
1654773600000|2022-06-09 11:20:00|319.34|316.94|319.6|317.2|319.6|317.2|319.34|316.94|0
1654773610000|2022-06-09 11:20:10|319.67|317.27|319.53|317.13|319.67|317.27|319.53|317.13|0
1654773620000|2022-06-09 11:20:20|319.6|317.2|319.53|317.13|319.6|317.2|319.53|317.13|0
1654773630000|2022-06-09 11:20:30|319.6|317.2|319.2|316.8|319.6|317.2|319.2|316.8|0
1654773640000|2022-06-09 11:20:40|319.14|316.74|319.4|317|319.4|317|319.14|316.74|0
1654773660000|2022-06-09 11:21:00|319.67|317.27|319.67|317.27|319.8|317.4|319.67|317.27|0
1654773670000|2022-06-09 11:21:10|319.4|317|319.4|317|319.4|317|319.27|316.87|0
1654773680000|2022-06-09 11:21:20|319.27|316.87|319.27|316.87|319.27|316.87|319.27|316.87|0
1654773690000|2022-06-09 11:21:30|319.4|317|319.4|317|319.47|317.07|319.4|317|0
1654773700000|2022-06-09 11:21:40|319.27|316.87|319.27|316.87|319.27|316.87|319.27|316.87|0
1654773710000|2022-06-09 11:21:50|319.4|317|319.13|316.73|319.4|317|319.13|316.73|0
1654773720000|2022-06-09 11:22:00|319.27|316.87|319.13|316.73|319.27|316.87|319.13|316.73|0
1654773730000|2022-06-09 11:22:10|319|316.6|319|316.6|319.13|316.73|319|316.6|0
1654773740000|2022-06-09 11:22:20|318.94|316.54|319|316.6|319|316.6|318.87|316.47|0
1654773750000|2022-06-09 11:22:30|319.07|316.67|318.94|316.54|319.07|316.67|318.94|316.54|0
1654773760000|2022-06-09 11:22:40|319|316.6|318.87|316.47|319|316.6|318.87|316.47|0
1654773770000|2022-06-09 11:22:50|317.55|315.15|315.7|313.3|317.55|315.15|315.7|313.3|0
1654773780000|2022-06-09 11:23:00|316.1|313.7|316.23|313.83|316.83|314.43|316.1|313.7|0
1654773790000|2022-06-09 11:23:10|316.89|314.49|315.84|313.44|317.42|315.02|315.84|313.44|0
1654773800000|2022-06-09 11:23:20|314.39|311.99|314.59|312.19|314.65|312.25|314.26|311.86|0
1654773810000|2022-06-09 11:23:30|314.39|311.99|314.98|312.58|315.05|312.65|314.39|311.99|0
1654773820000|2022-06-09 11:23:40|315.31|312.91|315.44|313.04|315.44|313.04|315.12|312.72|0
1654773830000|2022-06-09 11:23:50|315.57|313.17|315.83|313.43|315.97|313.57|315.57|313.17|0
1654773840000|2022-06-09 11:24:00|315.44|313.04|315.83|313.43|315.83|313.43|315.44|313.04|0
1654773850000|2022-06-09 11:24:10|315.7|313.3|316.1|313.7|316.36|313.96|315.7|313.3|0
1654773860000|2022-06-09 11:24:20|316.49|314.09|316.43|314.03|316.49|314.09|316.43|314.03|0
1654773870000|2022-06-09 11:24:30|316.62|314.22|316.62|314.22|316.62|314.22|316.36|313.96|0
1654773880000|2022-06-09 11:24:40|316.36|313.96|316.62|314.22|316.62|314.22|316.36|313.96|0
1654773890000|2022-06-09 11:24:50|316.49|314.09|316.23|313.83|316.62|314.22|316.23|313.83|0
1654773900000|2022-06-09 11:25:00|316.76|314.36|316.89|314.49|316.89|314.49|316.76|314.36|0
1654773910000|2022-06-09 11:25:10|317.02|314.62|316.76|314.36|317.02|314.62|316.76|314.36|0
1654773920000|2022-06-09 11:25:20|316.62|314.22|316.49|314.09|316.62|314.22|316.49|314.09|0
1654773930000|2022-06-09 11:25:30|316.36|313.96|316.49|314.09|316.49|314.09|316.23|313.83|0
1654773940000|2022-06-09 11:25:40|316.62|314.22|316.76|314.36|316.76|314.36|316.62|314.22|0
1654773950000|2022-06-09 11:25:50|316.89|314.49|317.15|314.75|317.15|314.75|316.89|314.49|0
1654773960000|2022-06-09 11:26:00|317.02|314.62|317.02|314.62|317.41|315.01|317.02|314.62|0
1654773970000|2022-06-09 11:26:10|317.41|315.01|317.55|315.15|317.55|315.15|317.41|315.01|0
1654773980000|2022-06-09 11:26:20|317.48|315.08|317.68|315.28|317.68|315.28|317.41|315.01|0
1654773990000|2022-06-09 11:26:30|317.81|315.41|317.81|315.41|317.94|315.54|317.68|315.28|0
1654774000000|2022-06-09 11:26:40|317.88|315.48|317.81|315.41|317.88|315.48|317.81|315.41|0
1654774010000|2022-06-09 11:26:50|317.75|315.35|318.07|315.67|318.07|315.67|317.75|315.35|0
1654774020000|2022-06-09 11:27:00|318.21|315.81|318.01|315.61|318.21|315.81|318.01|315.61|0
1654774030000|2022-06-09 11:27:10|318.07|315.67|317.88|315.48|318.07|315.67|317.68|315.28|0
1654774040000|2022-06-09 11:27:20|318.14|315.74|318.21|315.81|318.21|315.81|318.07|315.67|0
1654774050000|2022-06-09 11:27:30|318.07|315.67|318.21|315.81|318.21|315.81|318.07|315.67|0
1654774060000|2022-06-09 11:27:40|318.34|315.94|318.34|315.94|318.34|315.94|318.21|315.81|0
1654774070000|2022-06-09 11:27:50|318.6|316.2|318.73|316.33|318.73|316.33|318.6|316.2|0
1654774080000|2022-06-09 11:28:00|318.6|316.2|318.41|316.01|318.6|316.2|318.41|316.01|0
1654774090000|2022-06-09 11:28:10|318.47|316.07|318.34|315.94|318.47|316.07|318.34|315.94|0
1654774100000|2022-06-09 11:28:20|318.47|316.07|318.21|315.81|318.47|316.07|318.21|315.81|0
1654774110000|2022-06-09 11:28:30|318.07|315.67|317.75|315.35|318.07|315.67|317.75|315.35|0
1654774120000|2022-06-09 11:28:40|317.81|315.41|317.81|315.41|317.81|315.41|317.75|315.35|0
1654774130000|2022-06-09 11:28:50|317.75|315.35|317.81|315.41|317.81|315.41|317.75|315.35|0
1654774140000|2022-06-09 11:29:00|317.88|315.48|317.81|315.41|317.88|315.48|317.75|315.35|0
1654774150000|2022-06-09 11:29:10|317.61|315.21|317.75|315.35|317.75|315.35|317.61|315.21|0
1654774160000|2022-06-09 11:29:20|318.21|315.81|318.34|315.94|318.34|315.94|318.21|315.81|0
1654774170000|2022-06-09 11:29:30|318.47|316.07|318.73|316.33|319|316.6|318.47|316.07|0
1654774180000|2022-06-09 11:29:40|318.6|316.2|318.34|315.94|318.6|316.2|318.34|315.94|0
1654774200000|2022-06-09 11:30:00|318.27|315.87|318.2|315.8|318.34|315.94|318.2|315.8|0
1654774210000|2022-06-09 11:30:10|318.34|315.94|318.6|316.2|318.73|316.33|318.34|315.94|0
1654774220000|2022-06-09 11:30:20|318.54|316.14|318.47|316.07|318.6|316.2|318.47|316.07|0
1654774230000|2022-06-09 11:30:30|318.41|316.01|318.41|316.01|318.47|316.07|318.41|316.01|0
1654774240000|2022-06-09 11:30:40|318.34|315.94|318.6|316.2|318.6|316.2|318.2|315.8|0
1654774250000|2022-06-09 11:30:50|318.47|316.07|318.27|315.87|318.6|316.2|318.27|315.87|0
1654774260000|2022-06-09 11:31:00|318.2|315.8|318.07|315.67|318.34|315.94|318.07|315.67|0
1654774270000|2022-06-09 11:31:10|318.01|315.61|318.2|315.8|318.2|315.8|318.01|315.61|0
1654774280000|2022-06-09 11:31:20|318.07|315.67|318.07|315.67|318.14|315.74|318.07|315.67|0
1654774290000|2022-06-09 11:31:30|317.94|315.54|317.94|315.54|317.94|315.54|317.94|315.54|0
1654774300000|2022-06-09 11:31:40|318.01|315.61|317.94|315.54|318.01|315.61|317.94|315.54|0
1654774310000|2022-06-09 11:31:50|317.88|315.48|317.81|315.41|317.88|315.48|317.68|315.28|0
1654774320000|2022-06-09 11:32:00|317.54|315.14|317.94|315.54|317.94|315.54|317.54|315.14|0
1654774330000|2022-06-09 11:32:10|317.68|315.28|317.94|315.54|317.94|315.54|317.68|315.28|0
1654774340000|2022-06-09 11:32:20|318.2|315.8|318.47|316.07|318.47|316.07|318.2|315.8|0
1654774350000|2022-06-09 11:32:30|318.6|316.2|318.86|316.46|318.86|316.46|318.6|316.2|0
1654774360000|2022-06-09 11:32:40|318.73|316.33|318.73|316.33|318.8|316.4|318.73|316.33|0
1654774370000|2022-06-09 11:32:50|318.67|316.27|319|316.6|319|316.6|318.67|316.27|0
1654774380000|2022-06-09 11:33:00|318.67|316.27|318.34|315.94|318.67|316.27|318.34|315.94|0
1654774390000|2022-06-09 11:33:10|318.47|316.07|318.34|315.94|318.47|316.07|318.34|315.94|0
1654774400000|2022-06-09 11:33:20|318.47|316.07|318.54|316.14|318.54|316.14|318.4|316|0
1654774410000|2022-06-09 11:33:30|318.6|316.2|318.54|316.14|318.6|316.2|318.54|316.14|0
1654774420000|2022-06-09 11:33:40|318.6|316.2|318.73|316.33|318.8|316.4|318.6|316.2|0
1654774430000|2022-06-09 11:33:50|318.8|316.4|318.73|316.33|318.8|316.4|318.73|316.33|0
1654774440000|2022-06-09 11:34:00|318.54|316.14|318.47|316.07|318.54|316.14|318.47|316.07|0
1654774450000|2022-06-09 11:34:10|318.54|316.14|318.33|315.93|318.54|316.14|318.33|315.93|0
1654774460000|2022-06-09 11:34:20|318.27|315.87|318.33|315.93|318.33|315.93|318.2|315.8|0
1654774470000|2022-06-09 11:34:30|318.47|316.07|318.47|316.07|318.47|316.07|318.47|316.07|0
1654774480000|2022-06-09 11:34:40|318.4|316|318.4|316|318.47|316.07|318.4|316|0
1654774490000|2022-06-09 11:34:50|318.2|315.8|319.92|317.52|319.92|317.52|318.2|315.8|0
1654774500000|2022-06-09 11:35:00|320.06|317.66|320.19|317.79|320.45|318.05|320.06|317.66|0
1654774510000|2022-06-09 11:35:10|320.06|317.66|319.79|317.39|320.06|317.66|319.79|317.39|0
1654774520000|2022-06-09 11:35:20|320.06|317.66|319.79|317.39|320.06|317.66|319.79|317.39|0
1654774530000|2022-06-09 11:35:30|319.66|317.26|319.79|317.39|319.79|317.39|319.66|317.26|0
1654774540000|2022-06-09 11:35:40|319.66|317.26|319.66|317.26|319.79|317.39|319.66|317.26|0
1654774550000|2022-06-09 11:35:50|319.53|317.13|319.53|317.13|319.66|317.26|319.53|317.13|0
1654774560000|2022-06-09 11:36:00|319.92|317.52|319.53|317.13|319.92|317.52|319.53|317.13|0
1654774570000|2022-06-09 11:36:10|319.39|316.99|319.66|317.26|319.66|317.26|319.39|316.99|0
1654774580000|2022-06-09 11:36:20|319.73|317.33|319.53|317.13|319.73|317.33|319.39|316.99|0
1654774590000|2022-06-09 11:36:30|319.66|317.26|319.79|317.39|319.79|317.39|319.66|317.26|0
1654774600000|2022-06-09 11:36:40|319.66|317.26|319.79|317.39|319.79|317.39|319.66|317.26|0
1654774610000|2022-06-09 11:36:50|319.92|317.52|319.52|317.12|319.92|317.52|319.52|317.12|0
1654774620000|2022-06-09 11:37:00|319.79|317.39|319.92|317.52|319.92|317.52|319.66|317.26|0
1654774630000|2022-06-09 11:37:10|319.79|317.39|319.79|317.39|319.92|317.52|319.79|317.39|0
1654774640000|2022-06-09 11:37:20|319.92|317.52|319.99|317.59|319.99|317.59|319.92|317.52|0
1654774650000|2022-06-09 11:37:30|320.06|317.66|319.79|317.39|320.06|317.66|319.79|317.39|0
1654774660000|2022-06-09 11:37:40|319.92|317.52|319.92|317.52|319.92|317.52|319.92|317.52|0
1654774670000|2022-06-09 11:37:50|319.79|317.39|319.79|317.39|319.79|317.39|319.79|317.39|0
1654774680000|2022-06-09 11:38:00|319.86|317.46|319.66|317.26|319.92|317.52|319.66|317.26|0
1654774690000|2022-06-09 11:38:10|319.52|317.12|319.52|317.12|319.52|317.12|319.52|317.12|0
1654774700000|2022-06-09 11:38:20|319.46|317.06|319.66|317.26|319.66|317.26|319.46|317.06|0
1654774710000|2022-06-09 11:38:30|319.59|317.19|319.52|317.12|319.59|317.19|319.52|317.12|0
1654774720000|2022-06-09 11:38:40|319.39|316.99|319.39|316.99|319.39|316.99|319.39|316.99|0
1654774730000|2022-06-09 11:38:50|319.66|317.26|319.59|317.19|319.66|317.26|319.52|317.12|0
1654774740000|2022-06-09 11:39:00|319.46|317.06|319.39|316.99|319.66|317.26|319.39|316.99|0
1654774750000|2022-06-09 11:39:10|319.33|316.93|319.26|316.86|319.33|316.93|319.26|316.86|0
1654774760000|2022-06-09 11:39:20|319.13|316.73|319.26|316.86|319.39|316.99|319.13|316.73|0
1654774770000|2022-06-09 11:39:30|319.33|316.93|319.26|316.86|319.33|316.93|319.26|316.86|0
1654774780000|2022-06-09 11:39:40|319.39|316.99|319.46|317.06|319.46|317.06|319.39|316.99|0
1654774790000|2022-06-09 11:39:50|319.52|317.12|319.46|317.06|319.52|317.12|319.46|317.06|0
1654774800000|2022-06-09 11:40:00|319.52|317.12|319.59|317.19|319.59|317.19|319.39|316.99|0
1654774810000|2022-06-09 11:40:10|319.66|317.26|319.39|316.99|319.66|317.26|319.39|316.99|0
1654774820000|2022-06-09 11:40:20|319.46|317.06|319.52|317.12|319.52|317.12|319.46|317.06|0
1654774830000|2022-06-09 11:40:30|319.46|317.06|319.39|316.99|319.46|317.06|319.39|316.99|0
1654774840000|2022-06-09 11:40:40|319.52|317.12|319.66|317.26|319.66|317.26|319.52|317.12|0
1654774850000|2022-06-09 11:40:50|319.59|317.19|319.52|317.12|319.66|317.26|319.52|317.12|0
1654774860000|2022-06-09 11:41:00|319.66|317.26|319.59|317.19|319.66|317.26|319.52|317.12|0
1654774870000|2022-06-09 11:41:10|319.66|317.26|319.72|317.32|319.72|317.32|319.52|317.12|0
1654774880000|2022-06-09 11:41:20|319.79|317.39|319.72|317.32|319.79|317.39|319.72|317.32|0
1654774890000|2022-06-09 11:41:30|319.79|317.39|319.92|317.52|319.99|317.59|319.79|317.39|0
1654774900000|2022-06-09 11:41:40|319.86|317.46|319.86|317.46|319.86|317.46|319.86|317.46|0
1654774910000|2022-06-09 11:41:50|319.92|317.52|319.92|317.52|319.92|317.52|319.92|317.52|0
1654774920000|2022-06-09 11:42:00|320.05|317.65|320.05|317.65|320.05|317.65|319.92|317.52|0
1654774930000|2022-06-09 11:42:10|320.12|317.72|320.05|317.65|320.12|317.72|320.05|317.65|0
1654774940000|2022-06-09 11:42:20|319.92|317.52|319.92|317.52|319.92|317.52|319.92|317.52|0
1654774950000|2022-06-09 11:42:30|319.86|317.46|319.86|317.46|319.86|317.46|319.86|317.46|0
1654774960000|2022-06-09 11:42:40|319.79|317.39|319.46|317.06|319.79|317.39|319.46|317.06|0
1654774970000|2022-06-09 11:42:50|319.65|317.25|319.65|317.25|319.65|317.25|319.65|317.25|0
1654774980000|2022-06-09 11:43:00|319.72|317.32|319.65|317.25|319.72|317.32|319.59|317.19|0
1654774990000|2022-06-09 11:43:10|319.59|317.19|319.46|317.06|319.59|317.19|319.46|317.06|0
1654775000000|2022-06-09 11:43:20|319.39|316.99|319.33|316.93|319.39|316.99|319.33|316.93|0
1654775020000|2022-06-09 11:43:40|319.26|316.86|319.06|316.66|319.26|316.86|319.06|316.66|0
1654775030000|2022-06-09 11:43:50|319.12|316.72|318.8|316.4|319.12|316.72|318.8|316.4|0
1654775040000|2022-06-09 11:44:00|318.73|316.33|318.4|316|318.73|316.33|318.4|316|0
1654775050000|2022-06-09 11:44:10|318.53|316.13|319.06|316.66|319.06|316.66|318.53|316.13|0
1654775060000|2022-06-09 11:44:20|319.12|316.72|318.99|316.59|319.12|316.72|318.99|316.59|0
1654775070000|2022-06-09 11:44:30|318.93|316.53|318.99|316.59|318.99|316.59|318.93|316.53|0
1654775080000|2022-06-09 11:44:40|318.86|316.46|318.66|316.26|318.86|316.46|318.66|316.26|0
1654775090000|2022-06-09 11:44:50|318.59|316.19|318.53|316.13|318.66|316.26|318.53|316.13|0
1654775100000|2022-06-09 11:45:00|318.4|316|318.4|316|318.4|316|318.4|316|0
1654775110000|2022-06-09 11:45:10|318.59|316.19|318.8|316.4|318.8|316.4|318.59|316.19|0
1654775120000|2022-06-09 11:45:20|318.66|316.26|318.93|316.53|318.93|316.53|318.66|316.26|0
1654775130000|2022-06-09 11:45:30|318.73|316.33|318.4|316|318.8|316.4|318.4|316|0
1654775140000|2022-06-09 11:45:40|318.66|316.26|317.67|315.27|318.66|316.26|317.67|315.27|0
1654775150000|2022-06-09 11:45:50|317.21|314.81|316.35|313.95|317.21|314.81|316.35|313.95|0
1654775160000|2022-06-09 11:46:00|315.56|313.16|315.82|313.42|316.35|313.95|315.24|312.84|0
1654775170000|2022-06-09 11:46:10|316.16|313.76|317.14|314.74|317.14|314.74|316.16|313.76|0
1654775180000|2022-06-09 11:46:20|317.27|314.87|317.61|315.21|317.61|315.21|317.01|314.61|0
1654775190000|2022-06-09 11:46:30|317.54|315.14|318.06|315.66|318.06|315.66|317.54|315.14|0
1654775200000|2022-06-09 11:46:40|318.46|316.06|318.46|316.06|318.46|316.06|318.46|316.06|0
1654775210000|2022-06-09 11:46:50|319.32|316.92|320.05|317.65|320.05|317.65|319.32|316.92|0
1654775220000|2022-06-09 11:47:00|320.18|317.78|319.65|317.25|320.18|317.78|319.65|317.25|0
1654775230000|2022-06-09 11:47:10|319.79|317.39|319.65|317.25|319.92|317.52|319.65|317.25|0
1654775240000|2022-06-09 11:47:20|319.32|316.92|319.32|316.92|319.32|316.92|319.19|316.79|0
1654775250000|2022-06-09 11:47:30|319.52|317.12|319.52|317.12|319.79|317.39|319.52|317.12|0
1654775260000|2022-06-09 11:47:40|319.12|316.72|319.32|316.92|319.32|316.92|318.66|316.26|0
1654775270000|2022-06-09 11:47:50|319.78|317.38|319.78|317.38|319.92|317.52|319.59|317.19|0
1654775280000|2022-06-09 11:48:00|320.18|317.78|320.32|317.92|320.32|317.92|319.78|317.38|0
1654775290000|2022-06-09 11:48:10|320.71|318.31|320.85|318.45|320.85|318.45|320.45|318.05|0
1654775300000|2022-06-09 11:48:20|321.25|318.85|320.92|318.52|321.25|318.85|320.92|318.52|0
1654775310000|2022-06-09 11:48:30|320.85|318.45|321.18|318.78|321.18|318.78|320.85|318.45|0
1654775320000|2022-06-09 11:48:40|321.31|318.91|321.78|319.38|321.78|319.38|321.31|318.91|0
1654775330000|2022-06-09 11:48:50|321.58|319.18|322.11|319.71|322.18|319.78|321.58|319.18|0
1654775340000|2022-06-09 11:49:00|322.18|319.78|321.98|319.58|322.31|319.91|321.98|319.58|0
1654775350000|2022-06-09 11:49:10|322.51|320.11|322.78|320.38|322.98|320.58|322.44|320.04|0
1654775360000|2022-06-09 11:49:20|322.58|320.18|322.38|319.98|322.58|320.18|322.04|319.64|0
1654775370000|2022-06-09 11:49:30|321.82|319.42|323.74|321.34|323.74|321.34|321.82|319.42|0
1654775380000|2022-06-09 11:49:40|323.87|321.47|323.74|321.34|323.87|321.47|323.74|321.34|0
1654775390000|2022-06-09 11:49:50|323.61|321.21|323.54|321.14|323.61|321.21|323.54|321.14|0
1654775400000|2022-06-09 11:50:00|323.68|321.28|323.28|320.88|323.68|321.28|323.28|320.88|0
1654775410000|2022-06-09 11:50:10|323.14|320.74|323.14|320.74|323.47|321.07|323.14|320.74|0
1654775420000|2022-06-09 11:50:20|322.81|320.41|322.48|320.08|322.81|320.41|322.48|320.08|0
1654775430000|2022-06-09 11:50:30|322.27|319.87|322.67|320.27|323.21|320.81|322.27|319.87|0
1654775440000|2022-06-09 11:50:40|322.48|320.08|322.48|320.08|322.54|320.14|322.27|319.87|0
1654775450000|2022-06-09 11:50:50|322.41|320.01|322.14|319.74|322.41|320.01|322.14|319.74|0
1654775460000|2022-06-09 11:51:00|322.27|319.87|322.74|320.34|322.74|320.34|322.27|319.87|0
1654775470000|2022-06-09 11:51:10|322.67|320.27|322.27|319.87|322.67|320.27|322.27|319.87|0
1654775480000|2022-06-09 11:51:20|322.14|319.74|321.87|319.47|322.14|319.74|321.87|319.47|0
1654775490000|2022-06-09 11:51:30|321.74|319.34|321.74|319.34|321.74|319.34|321.61|319.21|0
1654775500000|2022-06-09 11:51:40|321.81|319.41|322.61|320.21|322.61|320.21|321.74|319.34|0
1654775510000|2022-06-09 11:51:50|322.54|320.14|322.81|320.41|322.81|320.41|322.54|320.14|0
1654775520000|2022-06-09 11:52:00|323.01|320.61|323.07|320.67|323.07|320.67|322.81|320.41|0
1654775530000|2022-06-09 11:52:10|323.01|320.61|323.07|320.67|323.07|320.67|323.01|320.61|0
1654775540000|2022-06-09 11:52:20|323.21|320.81|323.07|320.67|323.47|321.07|323.07|320.67|0
1654775550000|2022-06-09 11:52:30|322.94|320.54|323.34|320.94|323.34|320.94|322.94|320.54|0
1654775560000|2022-06-09 11:52:40|323.61|321.21|323.61|321.21|323.87|321.47|323.61|321.21|0
1654775570000|2022-06-09 11:52:50|323.34|320.94|322.94|320.54|323.34|320.94|322.94|320.54|0
1654775580000|2022-06-09 11:53:00|322.67|320.27|322.81|320.41|323.07|320.67|322.67|320.27|0
1654775590000|2022-06-09 11:53:10|323.34|320.94|323.34|320.94|323.34|320.94|323.07|320.67|0
1654775600000|2022-06-09 11:53:20|323.27|320.87|323.47|321.07|323.47|321.07|323.27|320.87|0
1654775610000|2022-06-09 11:53:30|323.34|320.94|323.34|320.94|323.34|320.94|323.34|320.94|0
1654775620000|2022-06-09 11:53:40|323.21|320.81|323.21|320.81|323.34|320.94|323.21|320.81|0
1654775630000|2022-06-09 11:53:50|323.34|320.94|323.07|320.67|323.34|320.94|322.87|320.47|0
1654775640000|2022-06-09 11:54:00|323.14|320.74|323.34|320.94|323.34|320.94|323.14|320.74|0
1654775650000|2022-06-09 11:54:10|323.07|320.67|323.34|320.94|323.41|321.01|323.07|320.67|0
1654775660000|2022-06-09 11:54:20|323.27|320.87|323.2|320.8|323.34|320.94|323.2|320.8|0
1654775670000|2022-06-09 11:54:30|323.34|320.94|323.61|321.21|323.61|321.21|323.27|320.87|0
1654775680000|2022-06-09 11:54:40|323.87|321.47|324.27|321.87|324.27|321.87|323.87|321.47|0
1654775690000|2022-06-09 11:54:50|324.34|321.94|324.54|322.14|324.54|322.14|324.34|321.94|0
1654775700000|2022-06-09 11:55:00|324.34|321.94|324.67|322.27|324.67|322.27|324.34|321.94|0
1654775710000|2022-06-09 11:55:10|324.27|321.87|325.08|322.68|325.08|322.68|324.27|321.87|0
1654775720000|2022-06-09 11:55:20|324.94|322.54|324.81|322.41|325.08|322.68|324.67|322.27|0
1654775730000|2022-06-09 11:55:30|324.74|322.34|324.54|322.14|324.74|322.34|324.41|322.01|0
1654775740000|2022-06-09 11:55:40|324.81|322.41|325.21|322.81|325.21|322.81|324.81|322.41|0
1654775750000|2022-06-09 11:55:50|325.48|323.08|325.48|323.08|325.74|323.34|325.48|323.08|0
1654775760000|2022-06-09 11:56:00|325.34|322.94|325.48|323.08|325.48|323.08|325.21|322.81|0
1654775770000|2022-06-09 11:56:10|325.41|323.01|324.74|322.34|325.41|323.01|324.74|322.34|0
1654775780000|2022-06-09 11:56:20|324.54|322.14|324.81|322.41|324.81|322.41|324.54|322.14|0
1654775790000|2022-06-09 11:56:30|324.67|322.27|325.34|322.94|325.34|322.94|324.67|322.27|0
1654775800000|2022-06-09 11:56:40|325.48|323.08|325.88|323.48|325.88|323.48|325.48|323.08|0
1654775810000|2022-06-09 11:56:50|325.61|323.21|325.74|323.34|325.88|323.48|325.61|323.21|0
1654775820000|2022-06-09 11:57:00|325.88|323.48|325.74|323.34|325.88|323.48|325.74|323.34|0
1654775830000|2022-06-09 11:57:10|325.81|323.41|325.48|323.08|325.81|323.41|325.34|322.94|0
1654775840000|2022-06-09 11:57:20|325.34|322.94|325.07|322.67|325.34|322.94|325.07|322.67|0
1654775850000|2022-06-09 11:57:30|324.94|322.54|324.67|322.27|324.94|322.54|324.67|322.27|0
1654775860000|2022-06-09 11:57:40|324.81|322.41|324.54|322.14|325.07|322.67|324.54|322.14|0
1654775870000|2022-06-09 11:57:50|324.67|322.27|324.67|322.27|324.74|322.34|324.54|322.14|0
1654775880000|2022-06-09 11:58:00|325.21|322.81|325.88|323.48|325.88|323.48|325.21|322.81|0
1654775890000|2022-06-09 11:58:10|325.95|323.55|325.74|323.34|325.95|323.55|325.34|322.94|0
1654775900000|2022-06-09 11:58:20|325.88|323.48|324.67|322.27|325.88|323.48|324.67|322.27|0
1654775910000|2022-06-09 11:58:30|324.88|322.48|324.81|322.41|324.88|322.48|324.67|322.27|0
1654775920000|2022-06-09 11:58:40|324.67|322.27|324.67|322.27|324.67|322.27|324.27|321.87|0
1654775930000|2022-06-09 11:58:50|324.4|322|324.54|322.14|324.54|322.14|324.4|322|0
1654775940000|2022-06-09 11:59:00|324.61|322.21|324.4|322|324.61|322.21|324.4|322|0
1654775950000|2022-06-09 11:59:10|324.54|322.14|324.4|322|324.67|322.27|324.34|321.94|0
1654775960000|2022-06-09 11:59:20|324.27|321.87|324.14|321.74|324.27|321.87|324.14|321.74|0
1654775970000|2022-06-09 11:59:30|324|321.6|324.27|321.87|324.27|321.87|324|321.6|0
1654775980000|2022-06-09 11:59:40|324.4|322|324.47|322.07|324.54|322.14|324.4|322|0
1654775990000|2022-06-09 11:59:50|324.27|321.87|324.4|322|324.54|322.14|324.27|321.87|0
1654776000000|2022-06-09 12:00:00|324.54|322.14|324.67|322.27|324.74|322.34|324.54|322.14|0
1654776010000|2022-06-09 12:00:10|324.4|322|324.61|322.21|324.67|322.27|324.4|322|0
1654776020000|2022-06-09 12:00:20|324.67|322.27|324.81|322.41|325.07|322.67|324.67|322.27|0
1654776030000|2022-06-09 12:00:30|325.07|322.67|325.28|322.88|325.28|322.88|324.94|322.54|0
1654776040000|2022-06-09 12:00:40|325.34|322.94|325.34|322.94|325.47|323.07|325.34|322.94|0
1654776050000|2022-06-09 12:00:50|324.94|322.54|324.67|322.27|325.07|322.67|324.67|322.27|0
1654776060000|2022-06-09 12:01:00|324.8|322.4|325.21|322.81|325.21|322.81|324.54|322.14|0
1654776070000|2022-06-09 12:01:10|325.07|322.67|325.21|322.81|325.21|322.81|325.07|322.67|0
1654776080000|2022-06-09 12:01:20|325.34|322.94|325.21|322.81|325.47|323.07|325.21|322.81|0
1654776090000|2022-06-09 12:01:30|325.07|322.67|325.07|322.67|325.07|322.67|325.07|322.67|0
1654776100000|2022-06-09 12:01:40|325.14|322.74|325.07|322.67|325.14|322.74|325.07|322.67|0
1654776110000|2022-06-09 12:01:50|325.21|322.81|325.21|322.81|325.34|322.94|325.21|322.81|0
1654776120000|2022-06-09 12:02:00|325.34|322.94|325.34|322.94|325.47|323.07|325.34|322.94|0
1654776130000|2022-06-09 12:02:10|325.47|323.07|325.61|323.21|325.61|323.21|325.47|323.07|0
1654776140000|2022-06-09 12:02:20|325.74|323.34|325.61|323.21|325.88|323.48|325.61|323.21|0
1654776150000|2022-06-09 12:02:30|325.47|323.07|325.34|322.94|325.47|323.07|325.34|322.94|0
1654776160000|2022-06-09 12:02:40|326.01|323.61|326.01|323.61|326.01|323.61|326.01|323.61|0
1654776170000|2022-06-09 12:02:50|325.88|323.48|325.88|323.48|325.88|323.48|325.74|323.34|0
1654776180000|2022-06-09 12:03:00|325.74|323.34|325.61|323.21|325.88|323.48|325.61|323.21|0
1654776190000|2022-06-09 12:03:10|325.74|323.34|325.07|322.67|325.74|323.34|325.07|322.67|0
1654776200000|2022-06-09 12:03:20|324.8|322.4|324.94|322.54|324.94|322.54|324.8|322.4|0
1654776210000|2022-06-09 12:03:30|324.67|322.27|324.8|322.4|324.8|322.4|324.61|322.21|0
1654776220000|2022-06-09 12:03:40|324.94|322.54|324.67|322.27|324.94|322.54|324.67|322.27|0
1654776230000|2022-06-09 12:03:50|324.54|322.14|324.8|322.4|324.94|322.54|324.54|322.14|0
1654776240000|2022-06-09 12:04:00|324.54|322.14|324.67|322.27|324.74|322.34|324.4|322|0
1654776250000|2022-06-09 12:04:10|324.54|322.14|325.07|322.67|325.07|322.67|324.54|322.14|0
1654776260000|2022-06-09 12:04:20|325.2|322.8|325.2|322.8|325.2|322.8|325.07|322.67|0
1654776270000|2022-06-09 12:04:30|325.07|322.67|325.14|322.74|325.14|322.74|324.8|322.4|0
1654776280000|2022-06-09 12:04:40|325.07|322.67|324.94|322.54|325.2|322.8|324.94|322.54|0
1654776290000|2022-06-09 12:04:50|325.07|322.67|324.8|322.4|325.07|322.67|324.67|322.27|0
1654776300000|2022-06-09 12:05:00|324.87|322.47|325.2|322.8|325.2|322.8|324.87|322.47|0
1654776310000|2022-06-09 12:05:10|325.14|322.74|325.47|323.07|325.47|323.07|325.14|322.74|0
1654776320000|2022-06-09 12:05:20|325.34|322.94|325.2|322.8|325.47|323.07|325.2|322.8|0
1654776330000|2022-06-09 12:05:30|325.34|322.94|325.07|322.67|325.34|322.94|325.07|322.67|0
1654776340000|2022-06-09 12:05:40|325.2|322.8|325.07|322.67|325.2|322.8|325.07|322.67|0
1654776350000|2022-06-09 12:05:50|325.34|322.94|325.47|323.07|325.47|323.07|325.34|322.94|0
1654776360000|2022-06-09 12:06:00|325.74|323.34|326.14|323.74|326.14|323.74|325.74|323.34|0
1654776370000|2022-06-09 12:06:10|326.01|323.61|326.01|323.61|326.01|323.61|325.87|323.47|0
1654776380000|2022-06-09 12:06:20|325.87|323.47|325.2|322.8|325.87|323.47|325.2|322.8|0
1654776390000|2022-06-09 12:06:30|325.01|322.61|324.94|322.54|325.01|322.61|324.94|322.54|0
1654776400000|2022-06-09 12:06:40|325.07|322.67|324.67|322.27|325.07|322.67|324.67|322.27|0
1654776410000|2022-06-09 12:06:50|324.8|322.4|324.67|322.27|324.94|322.54|324.67|322.27|0
1654776420000|2022-06-09 12:07:00|324.8|322.4|324.67|322.27|324.8|322.4|324.67|322.27|0
1654776430000|2022-06-09 12:07:10|324.53|322.13|324.8|322.4|324.8|322.4|324.53|322.13|0
1654776440000|2022-06-09 12:07:20|324.67|322.27|324.53|322.13|324.67|322.27|324.53|322.13|0
1654776450000|2022-06-09 12:07:30|324.4|322|324.53|322.13|324.53|322.13|324.4|322|0
1654776460000|2022-06-09 12:07:40|324.4|322|324.53|322.13|324.53|322.13|324.4|322|0
1654776470000|2022-06-09 12:07:50|324.6|322.2|324.4|322|324.67|322.27|324.4|322|0
1654776480000|2022-06-09 12:08:00|324.53|322.13|324.53|322.13|324.8|322.4|324.53|322.13|0
1654776490000|2022-06-09 12:08:10|324.67|322.27|324.67|322.27|324.8|322.4|324.67|322.27|0
1654776500000|2022-06-09 12:08:20|324.8|322.4|324.8|322.4|324.8|322.4|324.67|322.27|0
1654776510000|2022-06-09 12:08:30|324.67|322.27|324.67|322.27|324.67|322.27|324.53|322.13|0
1654776520000|2022-06-09 12:08:40|324.8|322.4|325.6|323.2|325.6|323.2|324.8|322.4|0
1654776530000|2022-06-09 12:08:50|325.74|323.34|325.6|323.2|325.74|323.34|325.6|323.2|0
1654776540000|2022-06-09 12:09:00|325.74|323.34|326.01|323.61|326.01|323.61|325.74|323.34|0
1654776550000|2022-06-09 12:09:10|325.87|323.47|325.47|323.07|325.87|323.47|325.47|323.07|0
1654776560000|2022-06-09 12:09:20|325.34|322.94|325.47|323.07|325.47|323.07|325.34|322.94|0
1654776570000|2022-06-09 12:09:30|325.34|322.94|325.34|322.94|325.41|323.01|325.34|322.94|0
1654776590000|2022-06-09 12:09:50|325.47|323.07|325.34|322.94|325.47|323.07|325.34|322.94|0
1654776600000|2022-06-09 12:10:00|325.47|323.07|325.87|323.47|325.87|323.47|325.47|323.07|0
1654776610000|2022-06-09 12:10:10|325.6|323.2|325.6|323.2|325.74|323.34|325.6|323.2|0
1654776620000|2022-06-09 12:10:20|325.47|323.07|325.6|323.2|325.6|323.2|325.47|323.07|0
1654776630000|2022-06-09 12:10:30|325.47|323.07|325.6|323.2|325.6|323.2|325.47|323.07|0
1654776640000|2022-06-09 12:10:40|325.34|322.94|325.6|323.2|325.6|323.2|325.34|322.94|0
1654776650000|2022-06-09 12:10:50|325.41|323.01|325.47|323.07|325.54|323.14|325.41|323.01|0
1654776660000|2022-06-09 12:11:00|325.54|323.14|325.6|323.2|325.74|323.34|325.54|323.14|0
1654776670000|2022-06-09 12:11:10|325.74|323.34|325.74|323.34|325.74|323.34|325.6|323.2|0
1654776680000|2022-06-09 12:11:20|325.6|323.2|325.74|323.34|325.74|323.34|325.6|323.2|0
1654776690000|2022-06-09 12:11:30|325.6|323.2|325.87|323.47|325.87|323.47|325.6|323.2|0
1654776700000|2022-06-09 12:11:40|326.01|323.61|326.27|323.87|326.41|324.01|326.01|323.61|0
1654776710000|2022-06-09 12:11:50|326.14|323.74|326.27|323.87|326.27|323.87|326.14|323.74|0
1654776720000|2022-06-09 12:12:00|326.41|324.01|326.21|323.81|326.41|324.01|326.14|323.74|0
1654776730000|2022-06-09 12:12:10|326.27|323.87|326.54|324.14|326.54|324.14|326.14|323.74|0
1654776740000|2022-06-09 12:12:20|326.68|324.28|326.61|324.21|326.68|324.28|326.41|324.01|0
1654776750000|2022-06-09 12:12:30|326.68|324.28|326.95|324.55|326.95|324.55|326.68|324.28|0
1654776760000|2022-06-09 12:12:40|327.01|324.61|326.95|324.55|327.01|324.61|326.68|324.28|0
1654776770000|2022-06-09 12:12:50|327.08|324.68|326.94|324.54|327.08|324.68|326.94|324.54|0
1654776780000|2022-06-09 12:13:00|327.01|324.61|327.21|324.81|327.21|324.81|327.01|324.61|0
1654776790000|2022-06-09 12:13:10|327.48|325.08|327.35|324.95|327.48|325.08|327.35|324.95|0
1654776800000|2022-06-09 12:13:20|327.48|325.08|327.35|324.95|327.55|325.15|327.35|324.95|0
1654776810000|2022-06-09 12:13:30|327.55|325.15|327.21|324.81|327.62|325.22|327.21|324.81|0
1654776820000|2022-06-09 12:13:40|327.08|324.68|327.08|324.68|327.08|324.68|327.08|324.68|0
1654776830000|2022-06-09 12:13:50|327.15|324.75|327.35|324.95|327.35|324.95|327.15|324.75|0
1654776840000|2022-06-09 12:14:00|327.48|325.08|327.48|325.08|327.62|325.22|327.48|325.08|0
1654776850000|2022-06-09 12:14:10|327.75|325.35|327.89|325.49|327.89|325.49|327.75|325.35|0
1654776860000|2022-06-09 12:14:20|328.02|325.62|328.16|325.76|328.16|325.76|328.02|325.62|0
1654776870000|2022-06-09 12:14:30|328.43|326.03|328.69|326.29|328.69|326.29|328.43|326.03|0
1654776880000|2022-06-09 12:14:40|328.83|326.43|328.69|326.29|328.83|326.43|328.69|326.29|0
1654776890000|2022-06-09 12:14:50|328.56|326.16|328.96|326.56|328.96|326.56|328.56|326.16|0
1654776900000|2022-06-09 12:15:00|329.23|326.83|329.91|327.51|329.91|327.51|329.23|326.83|0
1654776910000|2022-06-09 12:15:10|329.78|327.38|329.78|327.38|329.91|327.51|329.78|327.38|0
1654776920000|2022-06-09 12:15:20|329.77|327.37|329.64|327.24|329.77|327.37|329.64|327.24|0
1654776930000|2022-06-09 12:15:30|329.77|327.37|329.77|327.37|329.77|327.37|329.71|327.31|0
1654776940000|2022-06-09 12:15:40|329.64|327.24|329.5|327.1|329.64|327.24|329.5|327.1|0
1654776950000|2022-06-09 12:15:50|329.64|327.24|329.64|327.24|329.77|327.37|329.64|327.24|0
1654776960000|2022-06-09 12:16:00|329.5|327.1|329.37|326.97|329.5|327.1|329.37|326.97|0
1654776970000|2022-06-09 12:16:10|329.5|327.1|329.5|327.1|329.64|327.24|329.5|327.1|0
1654776980000|2022-06-09 12:16:20|329.64|327.24|328.96|326.56|329.64|327.24|328.96|326.56|0
1654776990000|2022-06-09 12:16:30|328.69|326.29|328.69|326.29|328.83|326.43|328.56|326.16|0
1654777000000|2022-06-09 12:16:40|328.42|326.02|328.69|326.29|328.69|326.29|328.42|326.02|0
1654777010000|2022-06-09 12:16:50|328.83|326.43|328.69|326.29|328.83|326.43|328.69|326.29|0
1654777020000|2022-06-09 12:17:00|328.56|326.16|328.56|326.16|328.69|326.29|328.56|326.16|0
1654777030000|2022-06-09 12:17:10|328.69|326.29|328.69|326.29|328.69|326.29|328.56|326.16|0
1654777040000|2022-06-09 12:17:20|328.56|326.16|328.56|326.16|328.69|326.29|328.56|326.16|0
1654777050000|2022-06-09 12:17:30|328.42|326.02|328.42|326.02|328.56|326.16|328.42|326.02|0
1654777060000|2022-06-09 12:17:40|328.29|325.89|328.29|325.89|328.29|325.89|328.29|325.89|0
1654777070000|2022-06-09 12:17:50|328.22|325.82|328.15|325.75|328.22|325.82|328.15|325.75|0
1654777080000|2022-06-09 12:18:00|328.02|325.62|328.15|325.75|328.29|325.89|328.02|325.62|0
1654777090000|2022-06-09 12:18:10|328.09|325.69|328.15|325.75|328.15|325.75|328.02|325.62|0
1654777100000|2022-06-09 12:18:20|328.29|325.89|327.88|325.48|328.29|325.89|327.88|325.48|0
1654777110000|2022-06-09 12:18:30|328.02|325.62|328.15|325.75|328.15|325.75|328.02|325.62|0
1654777120000|2022-06-09 12:18:40|327.88|325.48|328.02|325.62|328.02|325.62|327.75|325.35|0
1654777130000|2022-06-09 12:18:50|327.88|325.48|327.88|325.48|328.02|325.62|327.88|325.48|0
1654777140000|2022-06-09 12:19:00|328.02|325.62|327.61|325.21|328.02|325.62|327.61|325.21|0
1654777150000|2022-06-09 12:19:10|327.95|325.55|327.75|325.35|327.95|325.55|327.75|325.35|0
1654777160000|2022-06-09 12:19:20|327.88|325.48|328.29|325.89|328.29|325.89|327.75|325.35|0
1654777170000|2022-06-09 12:19:30|328.15|325.75|328.29|325.89|328.29|325.89|328.15|325.75|0
1654777180000|2022-06-09 12:19:40|328.69|326.29|328.83|326.43|328.83|326.43|328.69|326.29|0
1654777190000|2022-06-09 12:19:50|328.76|326.36|328.42|326.02|328.76|326.36|328.42|326.02|0
1654777200000|2022-06-09 12:20:00|328.83|326.43|329.5|327.1|329.5|327.1|328.83|326.43|0
1654777210000|2022-06-09 12:20:10|329.64|327.24|329.77|327.37|329.77|327.37|329.64|327.24|0
1654777220000|2022-06-09 12:20:20|329.64|327.24|329.64|327.24|329.77|327.37|329.5|327.1|0
1654777230000|2022-06-09 12:20:30|329.77|327.37|329.5|327.1|329.77|327.37|329.5|327.1|0
1654777240000|2022-06-09 12:20:40|328.83|326.43|328.83|326.43|328.83|326.43|328.83|326.43|0
1654777250000|2022-06-09 12:20:50|329.37|326.97|329.5|327.1|329.5|327.1|329.23|326.83|0
1654777260000|2022-06-09 12:21:00|329.37|326.97|329.5|327.1|329.77|327.37|329.37|326.97|0
1654777270000|2022-06-09 12:21:10|329.64|327.24|329.5|327.1|329.64|327.24|329.5|327.1|0
1654777280000|2022-06-09 12:21:20|329.57|327.17|329.5|327.1|329.64|327.24|329.5|327.1|0
1654777290000|2022-06-09 12:21:30|329.64|327.24|329.71|327.31|329.77|327.37|329.64|327.24|0
1654777300000|2022-06-09 12:21:40|329.77|327.37|329.77|327.37|329.77|327.37|329.64|327.24|0
1654777310000|2022-06-09 12:21:50|329.84|327.44|329.5|327.1|329.84|327.44|329.5|327.1|0
1654777320000|2022-06-09 12:22:00|329.64|327.24|329.91|327.51|329.91|327.51|329.5|327.1|0
1654777330000|2022-06-09 12:22:10|329.77|327.37|330.45|328.05|330.45|328.05|329.77|327.37|0
1654777340000|2022-06-09 12:22:20|330.72|328.32|330.85|328.45|330.85|328.45|330.72|328.32|0
1654777350000|2022-06-09 12:22:30|330.58|328.18|330.99|328.59|330.99|328.59|330.58|328.18|0
1654777360000|2022-06-09 12:22:40|331.13|328.73|330.99|328.59|331.13|328.73|330.99|328.59|0
1654777370000|2022-06-09 12:22:50|330.85|328.45|330.99|328.59|331.13|328.73|330.85|328.45|0
1654777380000|2022-06-09 12:23:00|331.13|328.73|330.99|328.59|331.13|328.73|330.85|328.45|0
1654777390000|2022-06-09 12:23:10|331.06|328.66|330.85|328.45|331.06|328.66|330.85|328.45|0
1654777400000|2022-06-09 12:23:20|331.13|328.73|331.67|329.27|331.67|329.27|331.13|328.73|0
1654777410000|2022-06-09 12:23:30|331.4|329|331.53|329.13|331.8|329.4|331.4|329|0
1654777420000|2022-06-09 12:23:40|331.4|329|331.13|328.73|331.47|329.07|331.13|328.73|0
1654777430000|2022-06-09 12:23:50|330.99|328.59|330.85|328.45|330.99|328.59|330.85|328.45|0
1654777440000|2022-06-09 12:24:00|330.92|328.52|330.58|328.18|330.92|328.52|330.58|328.18|0
1654777450000|2022-06-09 12:24:10|330.45|328.05|330.58|328.18|330.58|328.18|330.45|328.05|0
1654777460000|2022-06-09 12:24:20|330.45|328.05|330.58|328.18|330.58|328.18|330.45|328.05|0
1654777470000|2022-06-09 12:24:30|330.72|328.32|330.72|328.32|330.85|328.45|330.72|328.32|0
1654777480000|2022-06-09 12:24:40|330.85|328.45|330.72|328.32|330.85|328.45|330.72|328.32|0
1654777490000|2022-06-09 12:24:50|330.58|328.18|330.72|328.32|330.72|328.32|330.45|328.05|0
1654777500000|2022-06-09 12:25:00|330.99|328.59|330.58|328.18|330.99|328.59|330.58|328.18|0
1654777510000|2022-06-09 12:25:10|330.72|328.32|330.18|327.78|330.72|328.32|330.18|327.78|0
1654777520000|2022-06-09 12:25:20|330.31|327.91|329.77|327.37|330.31|327.91|329.77|327.37|0
1654777530000|2022-06-09 12:25:30|329.5|327.1|329.71|327.31|329.71|327.31|329.5|327.1|0
1654777540000|2022-06-09 12:25:40|329.77|327.37|329.57|327.17|329.91|327.51|329.57|327.17|0
1654777550000|2022-06-09 12:25:50|329.63|327.23|330.45|328.05|330.45|328.05|329.63|327.23|0
1654777560000|2022-06-09 12:26:00|330.31|327.91|331.12|328.72|331.12|328.72|330.18|327.78|0
1654777570000|2022-06-09 12:26:10|330.99|328.59|331.06|328.66|331.12|328.72|330.85|328.45|0
1654777580000|2022-06-09 12:26:20|331.4|329|331.4|329|331.4|329|331.26|328.86|0
1654777590000|2022-06-09 12:26:30|331.53|329.13|329.58|327.18|331.8|329.4|329.58|327.18|0
1654777600000|2022-06-09 12:26:40|329.99|327.59|332.22|329.82|332.49|330.09|329.99|327.59|0
1654777610000|2022-06-09 12:26:50|331.94|329.54|332.33|329.93|332.33|329.93|331.78|329.38|0
1654777620000|2022-06-09 12:27:00|332.87|330.47|332.33|329.93|332.87|330.47|332.33|329.93|0
1654777630000|2022-06-09 12:27:10|332.6|330.2|331.92|329.52|332.6|330.2|331.85|329.45|0
1654777640000|2022-06-09 12:27:20|331.78|329.38|331.78|329.38|331.78|329.38|331.65|329.25|0
1654777650000|2022-06-09 12:27:30|331.65|329.25|331.51|329.11|331.65|329.25|331.24|328.84|0
1654777670000|2022-06-09 12:27:50|331.38|328.98|331.31|328.91|331.38|328.98|331.31|328.91|0
1654777680000|2022-06-09 12:28:00|331.51|329.11|331.65|329.25|331.65|329.25|331.51|329.11|0
1654777690000|2022-06-09 12:28:10|331.58|329.18|331.38|328.98|331.58|329.18|331.38|328.98|0
1654777700000|2022-06-09 12:28:20|331.51|329.11|331.78|329.38|331.78|329.38|331.51|329.11|0
1654777710000|2022-06-09 12:28:30|331.72|329.32|331.92|329.52|331.92|329.52|331.72|329.32|0
1654777720000|2022-06-09 12:28:40|332.06|329.66|332.19|329.79|332.19|329.79|332.06|329.66|0
1654777730000|2022-06-09 12:28:50|332.13|329.73|332.06|329.66|332.13|329.73|332.06|329.66|0
1654777740000|2022-06-09 12:29:00|331.65|329.25|330.97|328.57|331.65|329.25|330.83|328.43|0
1654777750000|2022-06-09 12:29:10|330.77|328.37|330.97|328.57|330.97|328.57|330.77|328.37|0
1654777760000|2022-06-09 12:29:20|331.1|328.7|330.83|328.43|331.1|328.7|330.83|328.43|0
1654777770000|2022-06-09 12:29:30|330.7|328.3|330.63|328.23|330.7|328.3|330.56|328.16|0
1654777780000|2022-06-09 12:29:40|330.43|328.03|330.56|328.16|330.56|328.16|330.43|328.03|0
1654777790000|2022-06-09 12:29:50|330.43|328.03|329.68|327.28|330.43|328.03|329.68|327.28|0
1654777800000|2022-06-09 12:30:00|329.75|327.35|329.96|327.56|330.09|327.69|329.55|327.15|0
1654777810000|2022-06-09 12:30:10|329.68|327.28|329.75|327.35|329.75|327.35|329.68|327.28|0
1654777820000|2022-06-09 12:30:20|330.16|327.76|330.23|327.83|330.23|327.83|329.96|327.56|0
1654777830000|2022-06-09 12:30:30|330.02|327.62|329.88|327.48|330.02|327.62|329.75|327.35|0
1654777840000|2022-06-09 12:30:40|330.02|327.62|330.16|327.76|330.16|327.76|330.02|327.62|0
1654777850000|2022-06-09 12:30:50|330.29|327.89|330.16|327.76|330.36|327.96|330.16|327.76|0
1654777860000|2022-06-09 12:31:00|330.29|327.89|330.36|327.96|330.56|328.16|330.29|327.89|0
1654777870000|2022-06-09 12:31:10|330.43|328.03|330.15|327.75|330.43|328.03|330.15|327.75|0
1654777880000|2022-06-09 12:31:20|329.82|327.42|329.61|327.21|329.82|327.42|329.48|327.08|0
1654777890000|2022-06-09 12:31:30|329.75|327.35|329.88|327.48|329.88|327.48|329.68|327.28|0
1654777900000|2022-06-09 12:31:40|329.75|327.35|329.61|327.21|329.88|327.48|329.61|327.21|0
1654777910000|2022-06-09 12:31:50|329.48|327.08|329.34|326.94|329.48|327.08|329.21|326.81|0
1654777920000|2022-06-09 12:32:00|329.21|326.81|328.4|326|329.21|326.81|328.4|326|0
1654777930000|2022-06-09 12:32:10|328.26|325.86|328.4|326|328.53|326.13|328.26|325.86|0
1654777940000|2022-06-09 12:32:20|328.33|325.93|328.06|325.66|328.33|325.93|327.99|325.59|0
1654777950000|2022-06-09 12:32:30|328.26|325.86|329.01|326.61|329.01|326.61|328.26|325.86|0
1654777960000|2022-06-09 12:32:40|329.48|327.08|330.15|327.75|330.15|327.75|329.48|327.08|0
1654777970000|2022-06-09 12:32:50|329.95|327.55|330.09|327.69|330.29|327.89|329.95|327.55|0
1654777980000|2022-06-09 12:33:00|329.48|327.08|329.48|327.08|329.82|327.42|329.48|327.08|0
1654777990000|2022-06-09 12:33:10|329.61|327.21|330.02|327.62|330.02|327.62|329.61|327.21|0
1654778000000|2022-06-09 12:33:20|329.95|327.55|329.61|327.21|329.95|327.55|329.48|327.08|0
1654778010000|2022-06-09 12:33:30|329.48|327.08|329.75|327.35|329.75|327.35|328.94|326.54|0
1654778020000|2022-06-09 12:33:40|329.48|327.08|329.75|327.35|329.75|327.35|329.48|327.08|0
1654778030000|2022-06-09 12:33:50|329.61|327.21|329.75|327.35|329.75|327.35|329.61|327.21|0
1654778040000|2022-06-09 12:34:00|330.15|327.75|330.42|328.02|330.56|328.16|330.15|327.75|0
1654778050000|2022-06-09 12:34:10|330.29|327.89|330.83|328.43|330.83|328.43|330.29|327.89|0
1654778060000|2022-06-09 12:34:20|330.97|328.57|331.78|329.38|331.78|329.38|330.83|328.43|0
1654778070000|2022-06-09 12:34:30|332.19|329.79|331.37|328.97|332.19|329.79|331.37|328.97|0
1654778080000|2022-06-09 12:34:40|331.17|328.77|330.83|328.43|331.24|328.84|330.83|328.43|0
1654778090000|2022-06-09 12:34:50|330.7|328.3|331.04|328.64|331.04|328.64|330.7|328.3|0
1654778100000|2022-06-09 12:35:00|331.24|328.84|330.97|328.57|331.24|328.84|330.97|328.57|0
1654778110000|2022-06-09 12:35:10|331.64|329.24|330.83|328.43|331.64|329.24|330.83|328.43|0
1654778120000|2022-06-09 12:35:20|330.69|328.29|331.44|329.04|331.44|329.04|330.69|328.29|0
1654778130000|2022-06-09 12:35:30|331.1|328.7|331.24|328.84|331.24|328.84|331.1|328.7|0
1654778140000|2022-06-09 12:35:40|331.51|329.11|331.51|329.11|331.64|329.24|331.51|329.11|0
1654778150000|2022-06-09 12:35:50|331.78|329.38|331.64|329.24|331.78|329.38|331.64|329.24|0
1654778160000|2022-06-09 12:36:00|332.32|329.92|331.31|328.91|332.32|329.92|331.31|328.91|0
1654778170000|2022-06-09 12:36:10|331.58|329.18|331.51|329.11|331.71|329.31|331.51|329.11|0
1654778180000|2022-06-09 12:36:20|331.78|329.38|331.78|329.38|331.92|329.52|331.78|329.38|0
1654778190000|2022-06-09 12:36:30|331.71|329.31|331.44|329.04|331.71|329.31|331.37|328.97|0
1654778200000|2022-06-09 12:36:40|331.58|329.18|331.51|329.11|331.58|329.18|331.44|329.04|0
1654778210000|2022-06-09 12:36:50|331.37|328.97|331.64|329.24|331.64|329.24|331.37|328.97|0
1654778220000|2022-06-09 12:37:00|332.46|330.06|332.46|330.06|332.73|330.33|332.46|330.06|0
1654778230000|2022-06-09 12:37:10|332.73|330.33|332.8|330.4|332.87|330.47|332.73|330.33|0
1654778240000|2022-06-09 12:37:20|332.73|330.33|332.53|330.13|332.73|330.33|332.53|330.13|0
1654778250000|2022-06-09 12:37:30|332.46|330.06|332.46|330.06|332.6|330.2|332.46|330.06|0
1654778260000|2022-06-09 12:37:40|332.73|330.33|332.46|330.06|332.73|330.33|332.46|330.06|0
1654778270000|2022-06-09 12:37:50|332.53|330.13|332.46|330.06|332.53|330.13|332.46|330.06|0
1654778280000|2022-06-09 12:38:00|332.32|329.92|332.59|330.19|332.59|330.19|332.05|329.65|0
1654778290000|2022-06-09 12:38:10|332.19|329.79|332.73|330.33|332.73|330.33|332.19|329.79|0
1654778300000|2022-06-09 12:38:20|332.94|330.54|332.59|330.19|333|330.6|332.59|330.19|0
1654778310000|2022-06-09 12:38:30|332.46|330.06|332.32|329.92|332.46|330.06|332.32|329.92|0
1654778320000|2022-06-09 12:38:40|332.46|330.06|332.32|329.92|332.59|330.19|332.32|329.92|0
1654778330000|2022-06-09 12:38:50|332.05|329.65|331.78|329.38|332.05|329.65|331.78|329.38|0
1654778340000|2022-06-09 12:39:00|331.24|328.84|330.83|328.43|331.37|328.97|330.83|328.43|0
1654778350000|2022-06-09 12:39:10|331.24|328.84|330.83|328.43|331.24|328.84|330.83|328.43|0
1654778360000|2022-06-09 12:39:20|330.96|328.56|331.1|328.7|331.1|328.7|330.96|328.56|0
1654778370000|2022-06-09 12:39:30|330.83|328.43|330.83|328.43|330.83|328.43|330.83|328.43|0
1654778380000|2022-06-09 12:39:40|330.96|328.56|331.1|328.7|331.24|328.84|330.96|328.56|0
1654778390000|2022-06-09 12:39:50|330.96|328.56|330.83|328.43|330.96|328.56|330.83|328.43|0
1654778400000|2022-06-09 12:40:00|330.96|328.56|330.49|328.09|330.96|328.56|330.49|328.09|0
1654778410000|2022-06-09 12:40:10|330.69|328.29|331.37|328.97|331.37|328.97|330.69|328.29|0
1654778420000|2022-06-09 12:40:20|331.17|328.77|331.64|329.24|331.64|329.24|331.1|328.7|0
1654778430000|2022-06-09 12:40:30|331.78|329.38|331.78|329.38|331.78|329.38|331.78|329.38|0
1654778440000|2022-06-09 12:40:40|331.91|329.51|332.05|329.65|332.32|329.92|331.91|329.51|0
1654778450000|2022-06-09 12:40:50|331.85|329.45|331.91|329.51|331.91|329.51|331.85|329.45|0
1654778460000|2022-06-09 12:41:00|331.85|329.45|331.91|329.51|331.91|329.51|331.78|329.38|0
1654778470000|2022-06-09 12:41:10|332.05|329.65|332.19|329.79|332.19|329.79|331.91|329.51|0
1654778480000|2022-06-09 12:41:20|332.46|330.06|332.73|330.33|332.73|330.33|332.46|330.06|0
1654778490000|2022-06-09 12:41:30|332.87|330.47|332.73|330.33|332.87|330.47|332.73|330.33|0
1654778500000|2022-06-09 12:41:40|332.59|330.19|333.27|330.87|333.27|330.87|332.59|330.19|0
1654778510000|2022-06-09 12:41:50|333.14|330.74|332.87|330.47|333.14|330.74|332.87|330.47|0
1654778520000|2022-06-09 12:42:00|333|330.6|332.18|329.78|333|330.6|332.18|329.78|0
1654778530000|2022-06-09 12:42:10|331.91|329.51|332.05|329.65|332.05|329.65|331.91|329.51|0
1654778540000|2022-06-09 12:42:20|331.91|329.51|333.14|330.74|333.14|330.74|331.91|329.51|0
1654778550000|2022-06-09 12:42:30|333|330.6|333.27|330.87|333.27|330.87|333|330.6|0
1654778560000|2022-06-09 12:42:40|333.14|330.74|333.68|331.28|333.68|331.28|333.14|330.74|0
1654778570000|2022-06-09 12:42:50|333.41|331.01|333.82|331.42|333.82|331.42|333.41|331.01|0
1654778580000|2022-06-09 12:43:00|333.68|331.28|333.89|331.49|333.96|331.56|333.68|331.28|0
1654778590000|2022-06-09 12:43:10|333.82|331.42|333.82|331.42|333.95|331.55|333.68|331.28|0
1654778600000|2022-06-09 12:43:20|333.55|331.15|333.41|331.01|333.55|331.15|333.41|331.01|0
1654778610000|2022-06-09 12:43:30|333|330.6|333.82|331.42|333.82|331.42|333|330.6|0
1654778620000|2022-06-09 12:43:40|334.5|332.1|334.64|332.24|334.77|332.37|334.5|332.1|0
1654778630000|2022-06-09 12:43:50|334.5|332.1|334.91|332.51|334.91|332.51|334.5|332.1|0
1654778640000|2022-06-09 12:44:00|335.39|332.99|335.8|333.4|335.8|333.4|335.18|332.78|0
1654778650000|2022-06-09 12:44:10|336.01|333.61|335.73|333.33|336.14|333.74|335.73|333.33|0
1654778660000|2022-06-09 12:44:20|335.87|333.47|335.87|333.47|335.87|333.47|335.73|333.33|0
1654778670000|2022-06-09 12:44:30|336.21|333.81|335.94|333.54|336.21|333.81|335.94|333.54|0
1654778680000|2022-06-09 12:44:40|336.01|333.61|336.42|334.02|336.42|334.02|335.73|333.33|0
1654778690000|2022-06-09 12:44:50|336.97|334.57|337.1|334.7|337.38|334.98|336.97|334.57|0
1654778700000|2022-06-09 12:45:00|337.24|334.84|337.38|334.98|337.38|334.98|337.1|334.7|0
1654778710000|2022-06-09 12:45:10|336.42|334.02|336.14|333.74|336.69|334.29|336.14|333.74|0
1654778720000|2022-06-09 12:45:20|335.87|333.47|335.73|333.33|335.87|333.47|335.59|333.19|0
1654778730000|2022-06-09 12:45:30|335.67|333.27|335.32|332.92|335.67|333.27|335.32|332.92|0
1654778740000|2022-06-09 12:45:40|335.59|333.19|335.87|333.47|336|333.6|335.59|333.19|0
1654778750000|2022-06-09 12:45:50|336.42|334.02|336.76|334.36|336.83|334.43|336.28|333.88|0
1654778760000|2022-06-09 12:46:00|336.55|334.15|336.69|334.29|336.69|334.29|336.42|334.02|0
1654778770000|2022-06-09 12:46:10|336.55|334.15|336.69|334.29|336.69|334.29|336.42|334.02|0
1654778780000|2022-06-09 12:46:20|336.28|333.88|336.76|334.36|336.83|334.43|336.28|333.88|0
1654778790000|2022-06-09 12:46:30|336.55|334.15|336|333.6|336.55|334.15|336|333.6|0
1654778800000|2022-06-09 12:46:40|335.94|333.54|335.94|333.54|335.94|333.54|335.46|333.06|0
1654778810000|2022-06-09 12:46:50|335.87|333.47|335.39|332.99|335.87|333.47|335.39|332.99|0
1654778820000|2022-06-09 12:47:00|335.59|333.19|335.53|333.13|335.59|333.19|335.53|333.13|0
1654778830000|2022-06-09 12:47:10|336|333.6|336.28|333.88|336.42|334.02|336|333.6|0
1654778840000|2022-06-09 12:47:20|336.14|333.74|336.42|334.02|336.55|334.15|336.14|333.74|0
1654778850000|2022-06-09 12:47:30|336.35|333.95|336.14|333.74|336.35|333.95|336.14|333.74|0
1654778860000|2022-06-09 12:47:40|336.28|333.88|336.42|334.02|336.42|334.02|336|333.6|0
1654778870000|2022-06-09 12:47:50|336.69|334.29|336.62|334.22|336.69|334.29|336.62|334.22|0
1654778880000|2022-06-09 12:48:00|336.55|334.15|336.55|334.15|336.9|334.5|336.55|334.15|0
1654778890000|2022-06-09 12:48:10|336.83|334.43|336.41|334.01|336.83|334.43|336.41|334.01|0
1654778900000|2022-06-09 12:48:20|336.55|334.15|336.55|334.15|336.69|334.29|336.55|334.15|0
1654778910000|2022-06-09 12:48:30|336.41|334.01|336.14|333.74|336.41|334.01|336.14|333.74|0
1654778920000|2022-06-09 12:48:40|336.55|334.15|336.83|334.43|336.83|334.43|336.55|334.15|0
1654778930000|2022-06-09 12:48:50|336.69|334.29|336.69|334.29|336.96|334.56|336.69|334.29|0
1654778940000|2022-06-09 12:49:00|336.62|334.22|336.28|333.88|336.62|334.22|336.28|333.88|0
1654778950000|2022-06-09 12:49:10|335.87|333.47|336.28|333.88|336.28|333.88|335.73|333.33|0
1654778960000|2022-06-09 12:49:20|336.14|333.74|336.07|333.67|336.14|333.74|336|333.6|0
1654778970000|2022-06-09 12:49:30|335.94|333.54|335.87|333.47|335.94|333.54|335.87|333.47|0
1654778980000|2022-06-09 12:49:40|335.73|333.33|336.28|333.88|336.28|333.88|335.66|333.26|0
1654778990000|2022-06-09 12:49:50|336.41|334.01|337.24|334.84|337.37|334.97|336.41|334.01|0
1654779000000|2022-06-09 12:50:00|337.1|334.7|338.89|336.49|338.89|336.49|337.1|334.7|0
1654779010000|2022-06-09 12:50:10|339.03|336.63|338.06|335.66|339.03|336.63|338.06|335.66|0
1654779020000|2022-06-09 12:50:20|338.2|335.8|338.34|335.94|338.61|336.21|338.2|335.8|0
1654779030000|2022-06-09 12:50:30|338.61|336.21|338.68|336.28|338.68|336.28|338.61|336.21|0
1654779040000|2022-06-09 12:50:40|339.03|336.63|338.75|336.35|339.03|336.63|338.75|336.35|0
1654779050000|2022-06-09 12:50:50|338.89|336.49|338.89|336.49|339.03|336.63|338.89|336.49|0
1654779060000|2022-06-09 12:51:00|339.03|336.63|339.16|336.76|339.16|336.76|338.89|336.49|0
1654779070000|2022-06-09 12:51:10|338.89|336.49|338.89|336.49|339.44|337.04|338.89|336.49|0
1654779080000|2022-06-09 12:51:20|338.34|335.94|337.24|334.84|338.34|335.94|337.24|334.84|0
1654779090000|2022-06-09 12:51:30|337.1|334.7|336.82|334.42|337.24|334.84|336.82|334.42|0
1654779100000|2022-06-09 12:51:40|336.96|334.56|336.82|334.42|337.1|334.7|336.82|334.42|0
1654779110000|2022-06-09 12:51:50|336.96|334.56|337.37|334.97|337.37|334.97|336.82|334.42|0
1654779120000|2022-06-09 12:52:00|337.65|335.25|337.65|335.25|337.65|335.25|337.65|335.25|0
1654779130000|2022-06-09 12:52:10|338.06|335.66|337.92|335.52|338.06|335.66|337.92|335.52|0
1654779140000|2022-06-09 12:52:20|337.65|335.25|337.72|335.32|337.72|335.32|337.51|335.11|0
1654779150000|2022-06-09 12:52:30|338.06|335.66|338.2|335.8|338.47|336.07|338.06|335.66|0
1654779160000|2022-06-09 12:52:40|338.06|335.66|338.13|335.73|338.34|335.94|338.06|335.66|0
1654779170000|2022-06-09 12:52:50|338.06|335.66|338.06|335.66|338.2|335.8|338.06|335.66|0
1654779180000|2022-06-09 12:53:00|337.92|335.52|337.79|335.39|337.92|335.52|337.65|335.25|0
1654779190000|2022-06-09 12:53:10|336.52|334.12|337.28|334.88|338.73|336.33|336.52|334.12|0
1654779200000|2022-06-09 12:53:20|337.42|335.02|337.97|335.57|337.97|335.57|337.42|335.02|0
1654779210000|2022-06-09 12:53:30|337.83|335.43|338.11|335.71|338.11|335.71|337.7|335.3|0
1654779220000|2022-06-09 12:53:40|338.25|335.85|338.38|335.98|338.38|335.98|338.25|335.85|0
1654779230000|2022-06-09 12:53:50|338.93|336.53|338.8|336.4|338.93|336.53|338.8|336.4|0
1654779240000|2022-06-09 12:54:00|339.07|336.67|339.49|337.09|339.62|337.22|339.07|336.67|0
1654779250000|2022-06-09 12:54:10|339.21|336.81|339.35|336.95|339.35|336.95|339.07|336.67|0
1654779260000|2022-06-09 12:54:20|339.21|336.81|339.35|336.95|339.35|336.95|339.07|336.67|0
1654779270000|2022-06-09 12:54:30|339.21|336.81|339.48|337.08|339.48|337.08|339.21|336.81|0
1654779280000|2022-06-09 12:54:40|339.62|337.22|339.62|337.22|339.62|337.22|339.35|336.95|0
1654779290000|2022-06-09 12:54:50|339.21|336.81|339.21|336.81|339.35|336.95|339.21|336.81|0
1654779300000|2022-06-09 12:55:00|339.35|336.95|338.66|336.26|339.35|336.95|338.66|336.26|0
1654779310000|2022-06-09 12:55:10|338.52|336.12|338.11|335.71|338.52|336.12|338.11|335.71|0
1654779320000|2022-06-09 12:55:20|337.97|335.57|337.56|335.16|337.97|335.57|337.56|335.16|0
1654779330000|2022-06-09 12:55:30|337.69|335.29|337.69|335.29|337.97|335.57|337.69|335.29|0
1654779340000|2022-06-09 12:55:40|337.83|335.43|337.83|335.43|337.83|335.43|337.69|335.29|0
1654779350000|2022-06-09 12:55:50|337.97|335.57|337.97|335.57|337.97|335.57|337.97|335.57|0
1654779360000|2022-06-09 12:56:00|338.11|335.71|338.52|336.12|338.52|336.12|338.11|335.71|0
1654779370000|2022-06-09 12:56:10|338.24|335.84|337.83|335.43|338.24|335.84|337.83|335.43|0
1654779380000|2022-06-09 12:56:20|337.9|335.5|337.69|335.29|337.9|335.5|337.69|335.29|0
1654779390000|2022-06-09 12:56:30|337.97|335.57|337.56|335.16|337.97|335.57|337.56|335.16|0
1654779400000|2022-06-09 12:56:40|337.69|335.29|337.63|335.23|337.69|335.29|337.49|335.09|0
1654779410000|2022-06-09 12:56:50|337.42|335.02|337.56|335.16|337.56|335.16|337.28|334.88|0
1654779420000|2022-06-09 12:57:00|337.69|335.29|337.83|335.43|337.83|335.43|337.56|335.16|0
1654779430000|2022-06-09 12:57:10|337.69|335.29|337.69|335.29|337.69|335.29|337.56|335.16|0
1654779440000|2022-06-09 12:57:20|337.56|335.16|338.24|335.84|338.24|335.84|337.56|335.16|0
1654779450000|2022-06-09 12:57:30|337.69|335.29|337.69|335.29|337.83|335.43|337.69|335.29|0
1654779460000|2022-06-09 12:57:40|337.42|335.02|336.87|334.47|337.42|335.02|336.87|334.47|0
1654779470000|2022-06-09 12:57:50|336.67|334.27|337.14|334.74|337.28|334.88|336.67|334.27|0
1654779480000|2022-06-09 12:58:00|337.42|335.02|337.49|335.09|337.49|335.09|337.42|335.02|0
1654779490000|2022-06-09 12:58:10|338.38|335.98|338.66|336.26|338.66|336.26|338.38|335.98|0
1654779500000|2022-06-09 12:58:20|338.38|335.98|337.83|335.43|338.45|336.05|337.83|335.43|0
1654779510000|2022-06-09 12:58:30|337.63|335.23|337.42|335.02|337.69|335.29|337.42|335.02|0
1654779520000|2022-06-09 12:58:40|337.56|335.16|337.42|335.02|337.56|335.16|337.42|335.02|0
1654779530000|2022-06-09 12:58:50|337.28|334.88|337.14|334.74|337.28|334.88|337.01|334.61|0
1654779540000|2022-06-09 12:59:00|337.01|334.61|337.14|334.74|337.14|334.74|337.01|334.61|0
1654779550000|2022-06-09 12:59:10|337.42|335.02|337.55|335.15|337.55|335.15|337.28|334.88|0
1654779560000|2022-06-09 12:59:20|337.28|334.88|337.14|334.74|337.28|334.88|337.01|334.61|0
1654779570000|2022-06-09 12:59:30|337.01|334.61|337.69|335.29|337.69|335.29|337.01|334.61|0
1654779580000|2022-06-09 12:59:40|337.42|335.02|337.69|335.29|337.69|335.29|337.42|335.02|0
1654779590000|2022-06-09 12:59:50|337.55|335.15|337.55|335.15|337.69|335.29|337.55|335.15|0
1654779600000|2022-06-09 13:00:00|337.97|335.57|337.69|335.29|338.18|335.78|337.69|335.29|0
1654779610000|2022-06-09 13:00:10|337.83|335.43|337.69|335.29|337.83|335.43|337.55|335.15|0
1654779620000|2022-06-09 13:00:20|337.55|335.15|338.24|335.84|338.24|335.84|337.55|335.15|0
1654779630000|2022-06-09 13:00:30|338.1|335.7|337.49|335.09|338.1|335.7|337.49|335.09|0
1654779640000|2022-06-09 13:00:40|337.55|335.15|337.83|335.43|337.83|335.43|337.55|335.15|0
1654779650000|2022-06-09 13:00:50|337.97|335.57|337.97|335.57|337.97|335.57|337.83|335.43|0
1654779660000|2022-06-09 13:01:00|338.24|335.84|338.52|336.12|338.52|336.12|338.24|335.84|0
1654779670000|2022-06-09 13:01:10|338.38|335.98|338.18|335.78|338.38|335.98|338.1|335.7|0
1654779680000|2022-06-09 13:01:20|338.24|335.84|338.1|335.7|338.38|335.98|338.1|335.7|0
1654779690000|2022-06-09 13:01:30|337.83|335.43|337.55|335.15|337.83|335.43|337.55|335.15|0
1654779700000|2022-06-09 13:01:40|337.83|335.43|337.69|335.29|337.83|335.43|337.55|335.15|0
1654779710000|2022-06-09 13:01:50|337.9|335.5|337.97|335.57|338.1|335.7|337.9|335.5|0
1654779720000|2022-06-09 13:02:00|337.9|335.5|337.28|334.88|337.9|335.5|337.28|334.88|0
1654779730000|2022-06-09 13:02:10|337.14|334.74|337.55|335.15|337.55|335.15|337.14|334.74|0
1654779740000|2022-06-09 13:02:20|337.69|335.29|337.55|335.15|337.69|335.29|337.42|335.02|0
1654779750000|2022-06-09 13:02:30|337.42|335.02|337.42|335.02|337.42|335.02|337.28|334.88|0
1654779760000|2022-06-09 13:02:40|337.28|334.88|337.28|334.88|337.35|334.95|337.28|334.88|0
1654779770000|2022-06-09 13:02:50|337.35|334.95|337.21|334.81|337.35|334.95|337.21|334.81|0
1654779780000|2022-06-09 13:03:00|337.28|334.88|337|334.6|337.28|334.88|336.8|334.4|0
1654779790000|2022-06-09 13:03:10|336.87|334.47|337.21|334.81|337.21|334.81|336.87|334.47|0
1654779800000|2022-06-09 13:03:20|337.14|334.74|337.42|335.02|337.42|335.02|337.14|334.74|0
1654779810000|2022-06-09 13:03:30|337.14|334.74|336.87|334.47|337.28|334.88|336.87|334.47|0
1654779820000|2022-06-09 13:03:40|337|334.6|337.07|334.67|337.14|334.74|337|334.6|0
1654779830000|2022-06-09 13:03:50|337.14|334.74|337.14|334.74|337.28|334.88|337.14|334.74|0
1654779840000|2022-06-09 13:04:00|337.07|334.67|337.28|334.88|337.28|334.88|337.07|334.67|0
1654779850000|2022-06-09 13:04:10|337.42|335.02|337|334.6|337.42|335.02|337|334.6|0
1654779860000|2022-06-09 13:04:20|336.94|334.54|336.73|334.33|336.94|334.54|336.73|334.33|0
1654779870000|2022-06-09 13:04:30|336.66|334.26|336.59|334.19|336.66|334.26|336.59|334.19|0
1654779880000|2022-06-09 13:04:40|336.66|334.26|336.45|334.05|336.66|334.26|336.45|334.05|0
1654779890000|2022-06-09 13:04:50|336.39|333.99|336.39|333.99|336.45|334.05|336.39|333.99|0
1654779900000|2022-06-09 13:05:00|336.45|334.05|336.87|334.47|336.87|334.47|336.45|334.05|0
1654779910000|2022-06-09 13:05:10|336.73|334.33|336.59|334.19|336.73|334.33|336.59|334.19|0
1654779920000|2022-06-09 13:05:20|336.45|334.05|336.87|334.47|336.87|334.47|336.45|334.05|0
1654779930000|2022-06-09 13:05:30|336.73|334.33|336.73|334.33|336.73|334.33|336.73|334.33|0
1654779940000|2022-06-09 13:05:40|336.59|334.19|336.59|334.19|336.73|334.33|336.59|334.19|0
1654779950000|2022-06-09 13:05:50|336.52|334.12|336.59|334.19|336.59|334.19|336.32|333.92|0
1654779960000|2022-06-09 13:06:00|336.73|334.33|337|334.6|337|334.6|336.66|334.26|0
1654779970000|2022-06-09 13:06:10|336.86|334.46|337|334.6|337|334.6|336.86|334.46|0
1654779980000|2022-06-09 13:06:20|336.86|334.46|337.35|334.95|337.35|334.95|336.86|334.46|0
1654779990000|2022-06-09 13:06:30|337.41|335.01|337.55|335.15|337.55|335.15|337.41|335.01|0
1654780000000|2022-06-09 13:06:40|337.41|335.01|337.55|335.15|337.55|335.15|337.14|334.74|0
1654780010000|2022-06-09 13:06:50|337.83|335.43|338.31|335.91|338.31|335.91|337.83|335.43|0
1654780020000|2022-06-09 13:07:00|338.45|336.05|338.65|336.25|338.65|336.25|338.45|336.05|0
1654780030000|2022-06-09 13:07:10|338.51|336.11|338.79|336.39|338.79|336.39|338.51|336.11|0
1654780040000|2022-06-09 13:07:20|338.65|336.25|338.1|335.7|338.65|336.25|338.1|335.7|0
1654780050000|2022-06-09 13:07:30|337.96|335.56|337.96|335.56|338.24|335.84|337.96|335.56|0
1654780060000|2022-06-09 13:07:40|337.83|335.43|337.76|335.36|337.83|335.43|337.69|335.29|0
1654780070000|2022-06-09 13:07:50|337.69|335.29|337.76|335.36|337.83|335.43|337.69|335.29|0
1654780080000|2022-06-09 13:08:00|337.83|335.43|337.83|335.43|337.83|335.43|337.55|335.15|0
1654780090000|2022-06-09 13:08:10|337.96|335.56|337.69|335.29|337.96|335.56|337.69|335.29|0
1654780100000|2022-06-09 13:08:20|337.55|335.15|337.55|335.15|337.55|335.15|337.48|335.08|0
1654780110000|2022-06-09 13:08:30|337.69|335.29|337.83|335.43|337.96|335.56|337.69|335.29|0
1654780120000|2022-06-09 13:08:40|337.96|335.56|337.83|335.43|338.1|335.7|337.83|335.43|0
1654780130000|2022-06-09 13:08:50|337.96|335.56|337.96|335.56|338.1|335.7|337.96|335.56|0
1654780140000|2022-06-09 13:09:00|338.1|335.7|337.96|335.56|338.1|335.7|337.96|335.56|0
1654780150000|2022-06-09 13:09:10|338.1|335.7|338.38|335.98|338.38|335.98|337.96|335.56|0
1654780160000|2022-06-09 13:09:20|338.51|336.11|338.93|336.53|338.93|336.53|338.51|336.11|0
1654780170000|2022-06-09 13:09:30|339.06|336.66|339.2|336.8|339.2|336.8|339.06|336.66|0
1654780180000|2022-06-09 13:09:40|339.06|336.66|338.79|336.39|339.06|336.66|338.79|336.39|0
1654780190000|2022-06-09 13:09:50|339.06|336.66|339.14|336.74|339.14|336.74|339.06|336.66|0
1654780200000|2022-06-09 13:10:00|339.06|336.66|338.93|336.53|339.34|336.94|338.93|336.53|0
1654780210000|2022-06-09 13:10:10|338.72|336.32|338.38|335.98|338.72|336.32|338.38|335.98|0
1654780220000|2022-06-09 13:10:20|338.24|335.84|338.1|335.7|338.38|335.98|338.1|335.7|0
1654780230000|2022-06-09 13:10:30|338.24|335.84|338.24|335.84|338.24|335.84|338.1|335.7|0
1654780240000|2022-06-09 13:10:40|338.03|335.63|337.96|335.56|338.03|335.63|337.96|335.56|0
1654780250000|2022-06-09 13:10:50|337.82|335.42|338.37|335.97|338.37|335.97|337.82|335.42|0
1654780260000|2022-06-09 13:11:00|338.24|335.84|337.82|335.42|338.24|335.84|337.82|335.42|0
1654780270000|2022-06-09 13:11:10|337.9|335.5|337.69|335.29|337.9|335.5|337.69|335.29|0
1654780280000|2022-06-09 13:11:20|337.55|335.15|337|334.6|337.55|335.15|337|334.6|0
1654780290000|2022-06-09 13:11:30|336.86|334.46|336.86|334.46|336.86|334.46|336.73|334.33|0
1654780300000|2022-06-09 13:11:40|337|334.6|336.59|334.19|337|334.6|336.59|334.19|0
1654780310000|2022-06-09 13:11:50|336.52|334.12|336.31|333.91|336.52|334.12|336.31|333.91|0
1654780320000|2022-06-09 13:12:00|336.18|333.78|336.04|333.64|336.18|333.78|336.04|333.64|0
1654780330000|2022-06-09 13:12:10|336.31|333.91|336.31|333.91|336.31|333.91|336.31|333.91|0
1654780340000|2022-06-09 13:12:20|336.45|334.05|336.59|334.19|336.59|334.19|336.31|333.91|0
1654780350000|2022-06-09 13:12:30|336.72|334.32|336.45|334.05|336.86|334.46|336.45|334.05|0
1654780360000|2022-06-09 13:12:40|336.31|333.91|335.77|333.37|336.31|333.91|335.77|333.37|0
1654780370000|2022-06-09 13:12:50|336.04|333.64|335.9|333.5|336.04|333.64|335.9|333.5|0
1654780380000|2022-06-09 13:13:00|335.63|333.23|335.9|333.5|335.9|333.5|335.63|333.23|0
1654780390000|2022-06-09 13:13:10|335.97|333.57|336.04|333.64|336.04|333.64|335.9|333.5|0
1654780400000|2022-06-09 13:13:20|336.11|333.71|336.18|333.78|336.18|333.78|336.04|333.64|0
1654780410000|2022-06-09 13:13:30|336.31|333.91|336.25|333.85|336.31|333.91|336.25|333.85|0
1654780420000|2022-06-09 13:13:40|336.86|334.46|337.96|335.56|337.96|335.56|336.86|334.46|0
1654780430000|2022-06-09 13:13:50|338.1|335.7|338.65|336.25|338.72|336.32|338.1|335.7|0
1654780440000|2022-06-09 13:14:00|339|336.6|339.61|337.21|339.61|337.21|338.86|336.46|0
1654780450000|2022-06-09 13:14:10|339.75|337.35|340.3|337.9|340.3|337.9|339.75|337.35|0
1654780460000|2022-06-09 13:14:20|340.44|338.04|339.61|337.21|340.58|338.18|339.61|337.21|0
1654780470000|2022-06-09 13:14:30|339.48|337.08|339.48|337.08|339.75|337.35|339.48|337.08|0
1654780480000|2022-06-09 13:14:40|339.89|337.49|340.17|337.77|340.3|337.9|339.89|337.49|0
1654780490000|2022-06-09 13:14:50|340.72|338.32|341|338.6|341|338.6|340.72|338.32|0
1654780500000|2022-06-09 13:15:00|340.86|338.46|341.41|339.01|341.41|339.01|340.72|338.32|0
1654780510000|2022-06-09 13:15:10|341.27|338.87|341.48|339.08|341.48|339.08|341|338.6|0
1654780520000|2022-06-09 13:15:20|341.27|338.87|341.41|339.01|341.41|339.01|341|338.6|0
1654780530000|2022-06-09 13:15:30|341.69|339.29|340.86|338.46|341.69|339.29|340.86|338.46|0
1654780540000|2022-06-09 13:15:40|340.44|338.04|340.03|337.63|340.44|338.04|340.03|337.63|0
1654780550000|2022-06-09 13:15:50|339.89|337.49|339.89|337.49|339.89|337.49|339.89|337.49|0
1654780560000|2022-06-09 13:16:00|340.1|337.7|340.3|337.9|340.3|337.9|340.1|337.7|0
1654780570000|2022-06-09 13:16:10|340.44|338.04|340.86|338.46|340.86|338.46|340.38|337.98|0
1654780580000|2022-06-09 13:16:20|340.72|338.32|341.27|338.87|341.27|338.87|340.72|338.32|0
1654780590000|2022-06-09 13:16:30|341.41|339.01|341.69|339.29|341.69|339.29|341.41|339.01|0
1654780600000|2022-06-09 13:16:40|341.62|339.22|341.96|339.56|341.96|339.56|341.62|339.22|0
1654780610000|2022-06-09 13:16:50|341.83|339.43|341.96|339.56|341.96|339.56|341.76|339.36|0
1654780620000|2022-06-09 13:17:00|341.69|339.29|341.96|339.56|341.96|339.56|341.69|339.29|0
1654780630000|2022-06-09 13:17:10|342.24|339.84|341.96|339.56|342.24|339.84|341.96|339.56|0
1654780640000|2022-06-09 13:17:20|341.83|339.43|341.41|339.01|341.83|339.43|341.41|339.01|0
1654780650000|2022-06-09 13:17:30|341.27|338.87|341.41|339.01|341.69|339.29|341.27|338.87|0
1654780660000|2022-06-09 13:17:40|341.83|339.43|341.41|339.01|341.83|339.43|341.41|339.01|0
1654780670000|2022-06-09 13:17:50|341.27|338.87|341.07|338.67|341.41|339.01|341.07|338.67|0
1654780680000|2022-06-09 13:18:00|340.86|338.46|341.07|338.67|341.07|338.67|340.86|338.46|0
1654780690000|2022-06-09 13:18:10|340.99|338.59|340.58|338.18|340.99|338.59|340.58|338.18|0
1654780700000|2022-06-09 13:18:20|340.3|337.9|340.3|337.9|340.44|338.04|340.3|337.9|0
1654780710000|2022-06-09 13:18:30|339.75|337.35|339.96|337.56|339.96|337.56|339.75|337.35|0
1654780720000|2022-06-09 13:18:40|340.1|337.7|340.16|337.76|340.16|337.76|340.1|337.7|0
1654780730000|2022-06-09 13:18:50|340.03|337.63|340.3|337.9|340.3|337.9|340.03|337.63|0
1654780740000|2022-06-09 13:19:00|340.58|338.18|340.86|338.46|340.86|338.46|340.58|338.18|0
1654780750000|2022-06-09 13:19:10|340.99|338.59|340.85|338.45|341.13|338.73|340.85|338.45|0
1654780760000|2022-06-09 13:19:20|340.72|338.32|340.72|338.32|340.85|338.45|340.72|338.32|0
1654780770000|2022-06-09 13:19:30|340.65|338.25|341.13|338.73|341.13|338.73|340.65|338.25|0
1654780780000|2022-06-09 13:19:40|340.99|338.59|340.99|338.59|341.07|338.67|340.79|338.39|0
1654780790000|2022-06-09 13:19:50|341.13|338.73|340.85|338.45|341.2|338.8|340.85|338.45|0
1654780800000|2022-06-09 13:20:00|340.44|338.04|340.3|337.9|340.44|338.04|340.3|337.9|0
1654780810000|2022-06-09 13:20:10|340.44|338.04|340.3|337.9|340.44|338.04|340.3|337.9|0
1654780820000|2022-06-09 13:20:20|340.24|337.84|339.82|337.42|340.24|337.84|339.82|337.42|0
1654780830000|2022-06-09 13:20:30|340.16|337.76|339.75|337.35|340.16|337.76|339.75|337.35|0
1654780840000|2022-06-09 13:20:40|339.89|337.49|339.75|337.35|339.89|337.49|339.61|337.21|0
1654780850000|2022-06-09 13:20:50|339.89|337.49|339.89|337.49|340.02|337.62|339.89|337.49|0
1654780860000|2022-06-09 13:21:00|339.82|337.42|339.89|337.49|340.02|337.62|339.82|337.42|0
1654780870000|2022-06-09 13:21:10|340.02|337.62|340.16|337.76|340.23|337.83|340.02|337.62|0
1654780880000|2022-06-09 13:21:20|340.02|337.62|339.82|337.42|340.02|337.62|339.82|337.42|0
1654780890000|2022-06-09 13:21:30|339.61|337.21|339.47|337.07|339.61|337.21|339.47|337.07|0
1654780900000|2022-06-09 13:21:40|339.33|336.93|339.47|337.07|339.47|337.07|339.33|336.93|0
1654780910000|2022-06-09 13:21:50|339.33|336.93|339.61|337.21|339.61|337.21|339.33|336.93|0
1654780920000|2022-06-09 13:22:00|339.75|337.35|339.2|336.8|339.75|337.35|339.2|336.8|0
1654780930000|2022-06-09 13:22:10|339.06|336.66|339.33|336.93|339.33|336.93|339.06|336.66|0
1654780940000|2022-06-09 13:22:20|339.2|336.8|339.33|336.93|339.33|336.93|339.2|336.8|0
1654780950000|2022-06-09 13:22:30|339.2|336.8|339.47|337.07|339.47|337.07|339.2|336.8|0
1654780960000|2022-06-09 13:22:40|339.33|336.93|339.33|336.93|339.33|336.93|339.2|336.8|0
1654780970000|2022-06-09 13:22:50|339.2|336.8|338.92|336.52|339.2|336.8|338.92|336.52|0
1654780980000|2022-06-09 13:23:00|339.06|336.66|339.06|336.66|339.2|336.8|338.92|336.52|0
1654780990000|2022-06-09 13:23:10|339.2|336.8|339.33|336.93|339.33|336.93|339.2|336.8|0
1654781000000|2022-06-09 13:23:20|339.06|336.66|339.2|336.8|339.2|336.8|339.06|336.66|0
1654781010000|2022-06-09 13:23:30|339.06|336.66|339.33|336.93|339.33|336.93|339.06|336.66|0
1654781020000|2022-06-09 13:23:40|339.2|336.8|339.2|336.8|339.33|336.93|339.2|336.8|0
1654781030000|2022-06-09 13:23:50|339.47|337.07|339.89|337.49|339.89|337.49|339.47|337.07|0
1654781040000|2022-06-09 13:24:00|340.02|337.62|339.89|337.49|340.02|337.62|339.61|337.21|0
1654781050000|2022-06-09 13:24:10|339.47|337.07|339.75|337.35|339.89|337.49|339.47|337.07|0
1654781060000|2022-06-09 13:24:20|339.89|337.49|339.89|337.49|339.89|337.49|339.89|337.49|0
1654781070000|2022-06-09 13:24:30|339.88|337.48|339.88|337.48|340.02|337.62|339.88|337.48|0
1654781080000|2022-06-09 13:24:40|339.61|337.21|339.88|337.48|339.88|337.48|339.61|337.21|0
1654781090000|2022-06-09 13:24:50|340.02|337.62|340.02|337.62|340.16|337.76|340.02|337.62|0
1654781100000|2022-06-09 13:25:00|339.75|337.35|339.33|336.93|339.75|337.35|339.33|336.93|0
1654781110000|2022-06-09 13:25:10|339.06|336.66|339.88|337.48|340.02|337.62|339.06|336.66|0
1654781120000|2022-06-09 13:25:20|340.02|337.62|339.75|337.35|340.16|337.76|339.75|337.35|0
1654781130000|2022-06-09 13:25:30|339.61|337.21|340.02|337.62|340.02|337.62|339.61|337.21|0
1654781140000|2022-06-09 13:25:40|340.16|337.76|340.37|337.97|340.44|338.04|340.16|337.76|0
1654781150000|2022-06-09 13:25:50|340.02|337.62|339.47|337.07|340.02|337.62|339.47|337.07|0
1654781160000|2022-06-09 13:26:00|339.75|337.35|339.61|337.21|339.75|337.35|339.61|337.21|0
1654781170000|2022-06-09 13:26:10|339.75|337.35|339.47|337.07|339.75|337.35|339.47|337.07|0
1654781180000|2022-06-09 13:26:20|339.75|337.35|339.88|337.48|339.88|337.48|339.61|337.21|0
1654781190000|2022-06-09 13:26:30|339.75|337.35|339.75|337.35|339.75|337.35|339.61|337.21|0
1654781200000|2022-06-09 13:26:40|339.54|337.14|339.13|336.73|339.54|337.14|339.13|336.73|0
1654781210000|2022-06-09 13:26:50|339.19|336.79|339.47|337.07|339.47|337.07|339.19|336.79|0
1654781220000|2022-06-09 13:27:00|339.75|337.35|339.75|337.35|339.75|337.35|339.61|337.21|0
1654781230000|2022-06-09 13:27:10|339.61|337.21|339.61|337.21|339.61|337.21|339.61|337.21|0
1654781240000|2022-06-09 13:27:20|339.88|337.48|340.3|337.9|340.3|337.9|339.88|337.48|0
1654781250000|2022-06-09 13:27:30|340.23|337.83|340.16|337.76|340.23|337.83|340.02|337.62|0
1654781260000|2022-06-09 13:27:40|340.02|337.62|339.75|337.35|340.02|337.62|339.75|337.35|0
1654781270000|2022-06-09 13:27:50|340.09|337.69|340.16|337.76|340.16|337.76|340.02|337.62|0
1654781280000|2022-06-09 13:28:00|340.44|338.04|340.71|338.31|340.71|338.31|340.44|338.04|0
1654781290000|2022-06-09 13:28:10|340.57|338.17|340.3|337.9|340.57|338.17|340.16|337.76|0
1654781300000|2022-06-09 13:28:20|340.44|338.04|340.71|338.31|340.71|338.31|340.44|338.04|0
1654781310000|2022-06-09 13:28:30|340.85|338.45|340.57|338.17|340.85|338.45|340.57|338.17|0
1654781320000|2022-06-09 13:28:40|340.71|338.31|340.57|338.17|340.71|338.31|340.57|338.17|0
1654781330000|2022-06-09 13:28:50|340.44|338.04|340.44|338.04|340.57|338.17|340.44|338.04|0
1654781340000|2022-06-09 13:29:00|340.51|338.11|340.57|338.17|340.57|338.17|340.44|338.04|0
1654781350000|2022-06-09 13:29:10|340.71|338.31|340.71|338.31|340.85|338.45|340.71|338.31|0
1654781360000|2022-06-09 13:29:20|340.85|338.45|340.37|337.97|340.85|338.45|340.3|337.9|0
1654781370000|2022-06-09 13:29:30|340.3|337.9|340.44|338.04|340.44|338.04|340.3|337.9|0
1654781380000|2022-06-09 13:29:40|340.3|337.9|340.44|338.04|340.44|338.04|340.3|337.9|0
1654781390000|2022-06-09 13:29:50|340.71|338.31|341.13|338.73|341.13|338.73|340.71|338.31|0
1654781400000|2022-06-09 13:30:00|340.71|338.31|341.13|338.73|341.54|339.14|340.71|338.31|0
1654781410000|2022-06-09 13:30:10|340.71|338.31|339.88|337.48|340.71|338.31|339.88|337.48|0
1654781420000|2022-06-09 13:30:20|339.4|337|339.19|336.79|339.4|337|338.92|336.52|0
1654781430000|2022-06-09 13:30:30|339.74|337.34|339.47|337.07|339.74|337.34|339.33|336.93|0
1654781440000|2022-06-09 13:30:40|338.92|336.52|340.02|337.62|340.02|337.62|338.92|336.52|0
1654781450000|2022-06-09 13:30:50|340.57|338.17|339.74|337.34|340.57|338.17|339.74|337.34|0
1654781460000|2022-06-09 13:31:00|339.33|336.93|341.13|338.73|341.13|338.73|339.33|336.93|0
1654781470000|2022-06-09 13:31:10|341.4|339|341.96|339.56|341.96|339.56|341.4|339|0
1654781480000|2022-06-09 13:31:20|341.54|339.14|342.23|339.83|342.23|339.83|341.54|339.14|0
1654781490000|2022-06-09 13:31:30|342.37|339.97|342.93|340.53|342.93|340.53|342.37|339.97|0
1654781500000|2022-06-09 13:31:40|342.79|340.39|340.71|338.31|343.35|340.95|340.71|338.31|0
1654781510000|2022-06-09 13:31:50|340.99|338.59|340.71|338.31|340.99|338.59|340.43|338.03|0
1654781520000|2022-06-09 13:32:00|341.13|338.73|340.99|338.59|341.4|339|340.99|338.59|0
1654781530000|2022-06-09 13:32:10|340.71|338.31|340.02|337.62|340.71|338.31|340.02|337.62|0
1654781540000|2022-06-09 13:32:20|339.74|337.34|341.13|338.73|341.13|338.73|339.74|337.34|0
1654781550000|2022-06-09 13:32:30|341.54|339.14|341.54|339.14|341.54|339.14|341.26|338.86|0
1654781560000|2022-06-09 13:32:40|340.85|338.45|341.54|339.14|341.54|339.14|340.57|338.17|0
1654781570000|2022-06-09 13:32:50|342.37|339.97|342.23|339.83|342.37|339.97|342.23|339.83|0
1654781580000|2022-06-09 13:33:00|342.37|339.97|343.62|341.22|343.62|341.22|342.37|339.97|0
1654781590000|2022-06-09 13:33:10|343.34|340.94|343.9|341.5|344.04|341.64|343.34|340.94|0
1654781600000|2022-06-09 13:33:20|344.04|341.64|344.18|341.78|344.18|341.78|343.9|341.5|0
1654781610000|2022-06-09 13:33:30|342.83|340.43|343.86|341.46|344|341.6|342.83|340.43|0
1654781620000|2022-06-09 13:33:40|342.89|340.49|341.09|338.69|342.89|340.49|341.09|338.69|0
1654781630000|2022-06-09 13:33:50|340.81|338.41|339.29|336.89|340.81|338.41|339.29|336.89|0
1654781640000|2022-06-09 13:34:00|338.32|335.92|338.05|335.65|338.32|335.92|337.5|335.1|0
1654781650000|2022-06-09 13:34:10|337.91|335.51|338.87|336.47|338.87|336.47|337.91|335.51|0
1654781660000|2022-06-09 13:34:20|339.29|336.89|337.16|334.76|339.29|336.89|337.16|334.76|0
1654781670000|2022-06-09 13:34:30|336.81|334.41|335.44|333.04|336.95|334.55|335.44|333.04|0
1654781680000|2022-06-09 13:34:40|334.75|332.35|333.8|331.4|334.75|332.35|333.6|331.2|0
1654781690000|2022-06-09 13:34:50|334.07|331.67|334.75|332.35|335.58|333.18|334.07|331.67|0
1654781700000|2022-06-09 13:35:00|333.66|331.26|333.3|330.9|335.59|333.19|333.3|330.9|0
1654781710000|2022-06-09 13:35:10|334.46|332.06|334.73|332.33|335.28|332.88|334.46|332.06|0
1654781720000|2022-06-09 13:35:20|334.59|332.19|335.55|333.15|335.55|333.15|334.59|332.19|0
1654781730000|2022-06-09 13:35:30|336.1|333.7|335.76|333.36|336.38|333.98|335.76|333.36|0
1654781740000|2022-06-09 13:35:40|335.14|332.74|334.32|331.92|335.28|332.88|334.32|331.92|0
1654781750000|2022-06-09 13:35:50|334.46|332.06|334.32|331.92|334.73|332.33|334.32|331.92|0
1654781760000|2022-06-09 13:36:00|334.05|331.65|334.05|331.65|334.46|332.06|333.77|331.37|0
1654781770000|2022-06-09 13:36:10|334.59|332.19|335.14|332.74|335.14|332.74|334.32|331.92|0
1654781780000|2022-06-09 13:36:20|335.42|333.02|335.28|332.88|335.55|333.15|335.28|332.88|0
1654781790000|2022-06-09 13:36:30|335.14|332.74|335.14|332.74|335.14|332.74|334.59|332.19|0
1654781800000|2022-06-09 13:36:40|336.24|333.84|335.55|333.15|336.24|333.84|335.55|333.15|0
1654781810000|2022-06-09 13:36:50|335.42|333.02|335.69|333.29|335.69|333.29|335.42|333.02|0
1654781820000|2022-06-09 13:37:00|336.38|333.98|336.72|334.32|337.06|334.66|336.38|333.98|0
1654781830000|2022-06-09 13:37:10|336.51|334.11|336.24|333.84|336.51|334.11|335.69|333.29|0
1654781840000|2022-06-09 13:37:20|336.79|334.39|336.51|334.11|336.79|334.39|336.51|334.11|0
1654781850000|2022-06-09 13:37:30|337.06|334.66|336.65|334.25|337.06|334.66|336.38|333.98|0
1654781860000|2022-06-09 13:37:40|336.93|334.53|337.48|335.08|337.48|335.08|336.24|333.84|0
1654781870000|2022-06-09 13:37:50|337.89|335.49|338.58|336.18|338.72|336.32|337.89|335.49|0
1654781880000|2022-06-09 13:38:00|338.16|335.76|338.03|335.63|338.16|335.76|337.75|335.35|0
1654781890000|2022-06-09 13:38:10|338.44|336.04|338.99|336.59|339.68|337.28|338.44|336.04|0
1654781900000|2022-06-09 13:38:20|338.58|336.18|338.79|336.39|338.79|336.39|338.44|336.04|0
1654781910000|2022-06-09 13:38:30|338.16|335.76|337.75|335.35|338.16|335.76|337.75|335.35|0
1654781920000|2022-06-09 13:38:40|337.13|334.73|338.44|336.04|338.44|336.04|337.13|334.73|0
1654781930000|2022-06-09 13:38:50|338.03|335.63|337.48|335.08|338.03|335.63|337.48|335.08|0
1654781940000|2022-06-09 13:39:00|336.1|333.7|338.72|336.32|338.72|336.32|336.1|333.7|0
1654781950000|2022-06-09 13:39:10|339.54|337.14|339.82|337.42|339.96|337.56|339.54|337.14|0
1654781960000|2022-06-09 13:39:20|339.54|337.14|340.24|337.84|340.24|337.84|339.54|337.14|0
1654781970000|2022-06-09 13:39:30|340.51|338.11|340.51|338.11|340.51|338.11|340.1|337.7|0
1654781980000|2022-06-09 13:39:40|340.79|338.39|340.58|338.18|340.79|338.39|340.37|337.97|0
1654781990000|2022-06-09 13:39:50|340.37|337.97|340.51|338.11|340.51|338.11|340.24|337.84|0
1654782000000|2022-06-09 13:40:00|341.21|338.81|340.51|338.11|341.21|338.81|340.51|338.11|0
1654782010000|2022-06-09 13:40:10|340.1|337.7|340.65|338.25|340.65|338.25|339.82|337.42|0
1654782020000|2022-06-09 13:40:20|340.93|338.53|340.37|337.97|340.93|338.53|340.24|337.84|0
1654782030000|2022-06-09 13:40:30|340.1|337.7|339.75|337.35|340.24|337.84|339.75|337.35|0
1654782040000|2022-06-09 13:40:40|339.68|337.28|339.96|337.56|339.96|337.56|339.68|337.28|0
1654782050000|2022-06-09 13:40:50|340.37|337.97|340.24|337.84|340.37|337.97|340.1|337.7|0
1654782060000|2022-06-09 13:41:00|339.82|337.42|339.54|337.14|339.82|337.42|339.54|337.14|0
1654782070000|2022-06-09 13:41:10|340.17|337.77|339.54|337.14|340.37|337.97|339.54|337.14|0
1654782080000|2022-06-09 13:41:20|338.99|336.59|341.48|339.08|341.48|339.08|338.99|336.59|0
1654782090000|2022-06-09 13:41:30|342.32|339.92|341.76|339.36|342.59|340.19|341.76|339.36|0
1654782100000|2022-06-09 13:41:40|341.9|339.5|341.34|338.94|341.9|339.5|340.93|338.53|0
1654782110000|2022-06-09 13:41:50|341.2|338.8|341.62|339.22|341.62|339.22|341.2|338.8|0
1654782120000|2022-06-09 13:42:00|342.04|339.64|342.25|339.85|342.25|339.85|341.9|339.5|0
1654782130000|2022-06-09 13:42:10|342.32|339.92|343.15|340.75|343.15|340.75|342.32|339.92|0
1654782140000|2022-06-09 13:42:20|343.01|340.61|344.13|341.73|344.26|341.86|343.01|340.61|0
1654782150000|2022-06-09 13:42:30|344.54|342.14|345.52|343.12|345.52|343.12|344.54|342.14|0
1654782160000|2022-06-09 13:42:40|345.24|342.84|344.82|342.42|345.24|342.84|344.68|342.28|0
1654782170000|2022-06-09 13:42:50|345.24|342.84|345.1|342.7|345.24|342.84|345.1|342.7|0
1654782180000|2022-06-09 13:43:00|345.24|342.84|344.4|342|345.24|342.84|344.4|342|0
1654782190000|2022-06-09 13:43:10|345.17|342.77|344.82|342.42|345.17|342.77|344.82|342.42|0
1654782200000|2022-06-09 13:43:20|345.24|342.84|345.52|343.12|345.52|343.12|344.82|342.42|0
1654782210000|2022-06-09 13:43:30|345.38|342.98|345.66|343.26|345.66|343.26|345.38|342.98|0
1654782220000|2022-06-09 13:43:40|345.38|342.98|345.24|342.84|345.38|342.98|345.24|342.84|0
1654782230000|2022-06-09 13:43:50|345.66|343.26|345.52|343.12|345.66|343.26|345.52|343.12|0
1654782240000|2022-06-09 13:44:00|345.1|342.7|345.24|342.84|345.24|342.84|344.4|342|0
1654782250000|2022-06-09 13:44:10|344.54|342.14|343.57|341.17|344.54|342.14|343.57|341.17|0
1654782260000|2022-06-09 13:44:20|343.85|341.45|343.43|341.03|343.85|341.45|343.43|341.03|0
1654782270000|2022-06-09 13:44:30|343.01|340.61|342.31|339.91|343.01|340.61|342.04|339.64|0
1654782280000|2022-06-09 13:44:40|341.9|339.5|342.31|339.91|342.31|339.91|341.69|339.29|0
1654782290000|2022-06-09 13:44:50|341.9|339.5|342.45|340.05|342.45|340.05|341.76|339.36|0
1654782300000|2022-06-09 13:45:00|343.29|340.89|342.45|340.05|343.57|341.17|342.45|340.05|0
1654782310000|2022-06-09 13:45:10|343.01|340.61|343.15|340.75|343.15|340.75|343.01|340.61|0
1654782320000|2022-06-09 13:45:20|343.29|340.89|343.01|340.61|343.29|340.89|342.73|340.33|0
1654782330000|2022-06-09 13:45:30|343.43|341.03|343.57|341.17|343.71|341.31|343.43|341.03|0
1654782340000|2022-06-09 13:45:40|343.43|341.03|343.43|341.03|343.43|341.03|343.01|340.61|0
1654782350000|2022-06-09 13:45:50|343.29|340.89|343.29|340.89|343.84|341.44|343.29|340.89|0
1654782360000|2022-06-09 13:46:00|343.57|341.17|343.15|340.75|343.57|341.17|343.01|340.61|0
1654782370000|2022-06-09 13:46:10|343.84|341.44|344.4|342|344.4|342|343.84|341.44|0
1654782380000|2022-06-09 13:46:20|344.82|342.42|345.31|342.91|345.31|342.91|344.82|342.42|0
1654782390000|2022-06-09 13:46:30|344.26|341.86|341.99|339.59|344.4|342|341.99|339.59|0
1654782400000|2022-06-09 13:46:40|342.55|340.15|342.41|340.01|342.55|340.15|342.41|340.01|0
1654782410000|2022-06-09 13:46:50|342.62|340.22|343.16|340.76|343.58|341.18|342.62|340.22|0
1654782420000|2022-06-09 13:47:00|343.44|341.04|342.88|340.48|343.44|341.04|342.88|340.48|0
1654782430000|2022-06-09 13:47:10|342.74|340.34|342.32|339.92|342.74|340.34|342.18|339.78|0
1654782440000|2022-06-09 13:47:20|341.91|339.51|341.28|338.88|341.91|339.51|341.21|338.81|0
1654782450000|2022-06-09 13:47:30|340.24|337.84|339.54|337.14|340.24|337.84|339.54|337.14|0
1654782460000|2022-06-09 13:47:40|339.68|337.28|337.88|335.48|339.68|337.28|337.88|335.48|0
1654782470000|2022-06-09 13:47:50|338.3|335.9|338.57|336.17|338.57|336.17|338.02|335.62|0
1654782480000|2022-06-09 13:48:00|338.3|335.9|336.92|334.52|338.3|335.9|336.92|334.52|0
1654782490000|2022-06-09 13:48:10|337.19|334.79|337.33|334.93|337.61|335.21|337.05|334.65|0
1654782500000|2022-06-09 13:48:20|335.81|333.41|335.95|333.55|335.95|333.55|334.99|332.59|0
1654782510000|2022-06-09 13:48:30|335.54|333.14|334.44|332.04|335.54|333.14|334.44|332.04|0
1654782520000|2022-06-09 13:48:40|334.58|332.18|334.99|332.59|334.99|332.59|334.58|332.18|0
1654782530000|2022-06-09 13:48:50|334.72|332.32|336.09|333.69|336.09|333.69|334.72|332.32|0
1654782540000|2022-06-09 13:49:00|336.5|334.1|336.09|333.69|336.78|334.38|336.09|333.69|0
1654782550000|2022-06-09 13:49:10|336.37|333.97|335.81|333.41|336.37|333.97|335.54|333.14|0
1654782560000|2022-06-09 13:49:20|336.78|334.38|337.61|335.21|337.61|335.21|336.78|334.38|0
1654782570000|2022-06-09 13:49:30|337.47|335.07|337.19|334.79|337.74|335.34|337.19|334.79|0
1654782580000|2022-06-09 13:49:40|336.64|334.24|336.92|334.52|336.92|334.52|336.5|334.1|0
1654782590000|2022-06-09 13:49:50|337.05|334.65|336.92|334.52|337.05|334.65|336.5|334.1|0
1654782600000|2022-06-09 13:50:00|337.05|334.65|337.05|334.65|337.19|334.79|336.78|334.38|0
1654782610000|2022-06-09 13:50:10|336.5|334.1|335.68|333.28|336.5|334.1|335.68|333.28|0
1654782620000|2022-06-09 13:50:20|335.26|332.86|335.95|333.55|335.95|333.55|334.71|332.31|0
1654782630000|2022-06-09 13:50:30|336.09|333.69|335.13|332.73|336.09|333.69|335.13|332.73|0
1654782640000|2022-06-09 13:50:40|334.99|332.59|334.58|332.18|334.99|332.59|334.44|332.04|0
1654782650000|2022-06-09 13:50:50|334.44|332.04|334.44|332.04|334.44|332.04|334.03|331.63|0
1654782660000|2022-06-09 13:51:00|333.62|331.22|332.8|330.4|333.62|331.22|332.8|330.4|0
1654782670000|2022-06-09 13:51:10|332.11|329.71|331.84|329.44|332.11|329.71|331.7|329.3|0
1654782680000|2022-06-09 13:51:20|332.11|329.71|332.87|330.47|332.87|330.47|331.98|329.58|0
1654782690000|2022-06-09 13:51:30|332.8|330.4|331.7|329.3|332.8|330.4|331.57|329.17|0
1654782700000|2022-06-09 13:51:40|331.98|329.58|331.77|329.37|332.52|330.12|331.77|329.37|0
1654782710000|2022-06-09 13:51:50|331.43|329.03|329.66|327.26|331.43|329.03|329.66|327.26|0
1654782720000|2022-06-09 13:52:00|329.39|326.99|328.58|326.18|329.39|326.99|328.58|326.18|0
1654782730000|2022-06-09 13:52:10|328.44|326.04|328.17|325.77|328.44|326.04|328.17|325.77|0
1654782740000|2022-06-09 13:52:20|327.49|325.09|328.71|326.31|328.71|326.31|327.49|325.09|0
1654782750000|2022-06-09 13:52:30|328.44|326.04|328.85|326.45|328.85|326.45|328.44|326.04|0
1654782760000|2022-06-09 13:52:40|328.44|326.04|328.58|326.18|329.12|326.72|328.44|326.04|0
1654782770000|2022-06-09 13:52:50|328.85|326.45|329.52|327.12|329.52|327.12|328.58|326.18|0
1654782780000|2022-06-09 13:53:00|329.25|326.85|329.8|327.4|329.8|327.4|329.25|326.85|0
1654782790000|2022-06-09 13:53:10|329.93|327.53|329.93|327.53|329.93|327.53|329.66|327.26|0
1654782800000|2022-06-09 13:53:20|329.8|327.4|328.44|326.04|329.93|327.53|328.44|326.04|0
1654782810000|2022-06-09 13:53:30|328.85|326.45|328.3|325.9|328.85|326.45|328.3|325.9|0
1654782820000|2022-06-09 13:53:40|328.44|326.04|328.71|326.31|328.71|326.31|328.44|326.04|0
1654782830000|2022-06-09 13:53:50|328.03|325.63|327.76|325.36|328.03|325.63|327.76|325.36|0
1654782840000|2022-06-09 13:54:00|327.29|324.89|327.9|325.5|327.9|325.5|326.82|324.42|0
1654782850000|2022-06-09 13:54:10|327.63|325.23|327.63|325.23|327.9|325.5|327.63|325.23|0
1654782860000|2022-06-09 13:54:20|327.49|325.09|328.03|325.63|328.03|325.63|327.49|325.09|0
1654782870000|2022-06-09 13:54:30|328.17|325.77|328.44|326.04|328.44|326.04|328.03|325.63|0
1654782880000|2022-06-09 13:54:40|328.3|325.9|328.3|325.9|328.3|325.9|328.3|325.9|0
1654782890000|2022-06-09 13:54:50|328.17|325.77|328.57|326.17|328.57|326.17|328.17|325.77|0
1654782900000|2022-06-09 13:55:00|328.98|326.58|328.3|325.9|329.12|326.72|328.3|325.9|0
1654782910000|2022-06-09 13:55:10|329.25|326.85|329.52|327.12|329.8|327.4|329.25|326.85|0
1654782920000|2022-06-09 13:55:20|329.8|327.4|329.12|326.72|329.8|327.4|329.12|326.72|0
1654782930000|2022-06-09 13:55:30|329.39|326.99|329.39|326.99|329.66|327.26|329.12|326.72|0
1654782940000|2022-06-09 13:55:40|329.52|327.12|329.59|327.19|329.59|327.19|329.12|326.72|0
1654782950000|2022-06-09 13:55:50|329.52|327.12|329.25|326.85|329.66|327.26|329.25|326.85|0
1654782960000|2022-06-09 13:56:00|328.57|326.17|327.49|325.09|328.57|326.17|327.22|324.82|0
1654782970000|2022-06-09 13:56:10|327.63|325.23|328.3|325.9|328.3|325.9|327.49|325.09|0
1654782980000|2022-06-09 13:56:20|328.24|325.84|329.25|326.85|329.25|326.85|328.24|325.84|0
1654782990000|2022-06-09 13:56:30|329.46|327.06|329.39|326.99|329.79|327.39|329.39|326.99|0
1654783000000|2022-06-09 13:56:40|329.12|326.72|329.25|326.85|329.39|326.99|329.12|326.72|0
1654783010000|2022-06-09 13:56:50|329.39|326.99|329.39|326.99|329.52|327.12|329.39|326.99|0
1654783020000|2022-06-09 13:57:00|329.79|327.39|329.52|327.12|329.79|327.39|329.12|326.72|0
1654783030000|2022-06-09 13:57:10|329.39|326.99|329.79|327.39|329.79|327.39|329.25|326.85|0
1654783040000|2022-06-09 13:57:20|329.66|327.26|329.79|327.39|329.79|327.39|329.66|327.26|0
1654783050000|2022-06-09 13:57:30|329.39|326.99|329.25|326.85|329.39|326.99|329.12|326.72|0
1654783060000|2022-06-09 13:57:40|329.46|327.06|329.66|327.26|329.93|327.53|329.46|327.06|0
1654783070000|2022-06-09 13:57:50|330|327.6|329.79|327.39|330|327.6|329.66|327.26|0
1654783080000|2022-06-09 13:58:00|330.07|327.67|329.79|327.39|330.07|327.67|329.66|327.26|0
1654783090000|2022-06-09 13:58:10|330.2|327.8|331.57|329.17|331.84|329.44|329.39|326.99|0
1654783100000|2022-06-09 13:58:20|329.34|326.94|329.07|326.67|329.34|326.94|328.53|326.13|0
1654783110000|2022-06-09 13:58:30|329.2|326.8|329.39|326.99|329.47|327.07|328.93|326.53|0
1654783120000|2022-06-09 13:58:40|329.52|327.12|328.98|326.58|329.52|327.12|328.98|326.58|0
1654783130000|2022-06-09 13:58:50|328.71|326.31|328.03|325.63|328.71|326.31|328.03|325.63|0
1654783140000|2022-06-09 13:59:00|328.17|325.77|328.71|326.31|328.71|326.31|328.03|325.63|0
1654783150000|2022-06-09 13:59:10|328.3|325.9|328.71|326.31|328.71|326.31|328.17|325.77|0
1654783160000|2022-06-09 13:59:20|329.12|326.72|328.85|326.45|329.25|326.85|328.85|326.45|0
1654783170000|2022-06-09 13:59:30|328.98|326.58|328.98|326.58|328.98|326.58|328.3|325.9|0
1654783180000|2022-06-09 13:59:40|329.39|326.99|329.25|326.85|329.39|326.99|329.12|326.72|0
1654783190000|2022-06-09 13:59:50|329.12|326.72|328.17|325.77|329.12|326.72|328.17|325.77|0
1654783200000|2022-06-09 14:00:00|328.1|325.7|328.57|326.17|328.57|326.17|328.1|325.7|0
1654783210000|2022-06-09 14:00:10|328.03|325.63|328.44|326.04|328.44|326.04|328.03|325.63|0
1654783220000|2022-06-09 14:00:20|328.71|326.31|328.3|325.9|328.71|326.31|328.3|325.9|0
1654783230000|2022-06-09 14:00:30|327.9|325.5|329.39|326.99|329.39|326.99|327.9|325.5|0
1654783240000|2022-06-09 14:00:40|329.52|327.12|329.52|327.12|329.66|327.26|329.52|327.12|0
1654783250000|2022-06-09 14:00:50|329.73|327.33|329.93|327.53|329.93|327.53|329.73|327.33|0
1654783260000|2022-06-09 14:01:00|329.79|327.39|330.33|327.93|330.33|327.93|329.66|327.26|0
1654783270000|2022-06-09 14:01:10|330.61|328.21|330.2|327.8|330.61|328.21|330.2|327.8|0
1654783280000|2022-06-09 14:01:20|330.47|328.07|330.41|328.01|330.81|328.41|330.41|328.01|0
1654783290000|2022-06-09 14:01:30|330.47|328.07|329.52|327.12|330.47|328.07|329.52|327.12|0
1654783300000|2022-06-09 14:01:40|329.93|327.53|329.66|327.26|329.93|327.53|329.66|327.26|0
1654783310000|2022-06-09 14:01:50|330.06|327.66|330.2|327.8|330.27|327.87|330.06|327.66|0
1654783320000|2022-06-09 14:02:00|330.06|327.66|329.93|327.53|330.47|328.07|329.93|327.53|0
1654783330000|2022-06-09 14:02:10|330.06|327.66|329.93|327.53|330.2|327.8|329.93|327.53|0
1654783340000|2022-06-09 14:02:20|330.47|328.07|331.08|328.68|331.08|328.68|330.47|328.07|0
1654783350000|2022-06-09 14:02:30|331.69|329.29|331.15|328.75|331.69|329.29|331.15|328.75|0
1654783360000|2022-06-09 14:02:40|330.61|328.21|331.56|329.16|331.56|329.16|330.47|328.07|0
1654783370000|2022-06-09 14:02:50|331.28|328.88|330.74|328.34|331.28|328.88|330.74|328.34|0
1654783380000|2022-06-09 14:03:00|330.47|328.07|330.47|328.07|330.88|328.48|330.47|328.07|0
1654783390000|2022-06-09 14:03:10|330.61|328.21|330.47|328.07|330.88|328.48|330.47|328.07|0
1654783400000|2022-06-09 14:03:20|330.27|327.87|330.2|327.8|330.27|327.87|330|327.6|0
1654783410000|2022-06-09 14:03:30|330.33|327.93|331.01|328.61|331.01|328.61|330.33|327.93|0
1654783420000|2022-06-09 14:03:40|330.61|328.21|330.88|328.48|331.15|328.75|330.61|328.21|0
1654783430000|2022-06-09 14:03:50|331.56|329.16|331.15|328.75|331.56|329.16|331.01|328.61|0
1654783440000|2022-06-09 14:04:00|331.01|328.61|331.15|328.75|331.28|328.88|331.01|328.61|0
1654783450000|2022-06-09 14:04:10|331.28|328.88|331.08|328.68|331.56|329.16|331.08|328.68|0
1654783460000|2022-06-09 14:04:20|331.42|329.02|331.22|328.82|331.42|329.02|331.01|328.61|0
1654783470000|2022-06-09 14:04:30|331.69|329.29|331.83|329.43|331.83|329.43|331.56|329.16|0
1654783480000|2022-06-09 14:04:40|332.1|329.7|331.69|329.29|332.1|329.7|331.56|329.16|0
1654783490000|2022-06-09 14:04:50|332.1|329.7|331.69|329.29|332.1|329.7|331.69|329.29|0
1654783500000|2022-06-09 14:05:00|332.24|329.84|333.19|330.79|333.19|330.79|331.76|329.36|0
1654783510000|2022-06-09 14:05:10|332.64|330.24|332.64|330.24|332.64|330.24|332.44|330.04|0
1654783520000|2022-06-09 14:05:20|332.51|330.11|332.64|330.24|332.92|330.52|332.51|330.11|0
1654783530000|2022-06-09 14:05:30|332.78|330.38|332.51|330.11|333.19|330.79|332.51|330.11|0
1654783540000|2022-06-09 14:05:40|332.1|329.7|333.33|330.93|333.33|330.93|332.1|329.7|0
1654783550000|2022-06-09 14:05:50|333.46|331.06|333.87|331.47|333.87|331.47|333.46|331.06|0
1654783560000|2022-06-09 14:06:00|334.28|331.88|333.46|331.06|334.28|331.88|333.46|331.06|0
1654783570000|2022-06-09 14:06:10|333.33|330.93|333.46|331.06|333.46|331.06|333.19|330.79|0
1654783580000|2022-06-09 14:06:20|333.6|331.2|334.56|332.16|334.56|332.16|333.6|331.2|0
1654783590000|2022-06-09 14:06:30|334.42|332.02|334.42|332.02|334.42|332.02|334.15|331.75|0
1654783600000|2022-06-09 14:06:40|334.56|332.16|334.69|332.29|334.69|332.29|334.56|332.16|0
1654783610000|2022-06-09 14:06:50|334.28|331.88|334.28|331.88|334.28|331.88|333.87|331.47|0
1654783620000|2022-06-09 14:07:00|333.87|331.47|334.42|332.02|334.42|332.02|333.81|331.41|0
1654783630000|2022-06-09 14:07:10|334.69|332.29|333.87|331.47|334.69|332.29|333.87|331.47|0
1654783640000|2022-06-09 14:07:20|334.56|332.16|334.69|332.29|334.69|332.29|334.15|331.75|0
1654783650000|2022-06-09 14:07:30|334.56|332.16|334.42|332.02|334.69|332.29|334.42|332.02|0
1654783660000|2022-06-09 14:07:40|334.69|332.29|333.53|331.13|334.69|332.29|333.53|331.13|0
1654783670000|2022-06-09 14:07:50|333.81|331.41|333.46|331.06|333.81|331.41|333.46|331.06|0
1654783680000|2022-06-09 14:08:00|333.6|331.2|334.28|331.88|334.28|331.88|333.6|331.2|0
1654783690000|2022-06-09 14:08:10|334.69|332.29|334.97|332.57|334.97|332.57|334.56|332.16|0
1654783700000|2022-06-09 14:08:20|334.83|332.43|335.24|332.84|335.24|332.84|334.83|332.43|0
1654783710000|2022-06-09 14:08:30|335.38|332.98|336.06|333.66|336.06|333.66|335.38|332.98|0
1654783720000|2022-06-09 14:08:40|335.79|333.39|335.24|332.84|335.79|333.39|335.24|332.84|0
1654783730000|2022-06-09 14:08:50|334.97|332.57|336.06|333.66|336.06|333.66|334.97|332.57|0
1654783740000|2022-06-09 14:09:00|336.2|333.8|336.06|333.66|336.34|333.94|336.06|333.66|0
1654783750000|2022-06-09 14:09:10|336.34|333.94|336.2|333.8|336.34|333.94|335.93|333.53|0
1654783760000|2022-06-09 14:09:20|336.48|334.08|336.75|334.35|336.75|334.35|336.2|333.8|0
1654783770000|2022-06-09 14:09:30|337.16|334.76|337.02|334.62|337.16|334.76|336.82|334.42|0
1654783780000|2022-06-09 14:09:40|337.3|334.9|337.99|335.59|337.99|335.59|337.3|334.9|0
1654783790000|2022-06-09 14:09:50|338.4|336|337.85|335.45|338.4|336|337.85|335.45|0
1654783800000|2022-06-09 14:10:00|337.99|335.59|338.54|336.14|338.68|336.28|337.99|335.59|0
1654783810000|2022-06-09 14:10:10|337.85|335.45|337.57|335.17|337.99|335.59|337.57|335.17|0
1654783820000|2022-06-09 14:10:20|337.71|335.31|337.57|335.17|337.71|335.31|337.57|335.17|0
1654783830000|2022-06-09 14:10:30|337.85|335.45|338.26|335.86|338.26|335.86|337.85|335.45|0
1654783840000|2022-06-09 14:10:40|338.4|336|338.26|335.86|338.95|336.55|338.26|335.86|0
1654783850000|2022-06-09 14:10:50|338.68|336.28|337.61|335.21|338.68|336.28|337.06|334.66|0
1654783860000|2022-06-09 14:11:00|337.89|335.49|338.03|335.63|338.03|335.63|337.75|335.35|0
1654783870000|2022-06-09 14:11:10|338.16|335.76|339|336.6|339|336.6|338.16|335.76|0
1654783880000|2022-06-09 14:11:20|338.86|336.46|338.58|336.18|339.14|336.74|338.58|336.18|0
1654783890000|2022-06-09 14:11:30|338.3|335.9|338.86|336.46|338.86|336.46|337.75|335.35|0
1654783900000|2022-06-09 14:11:40|339.27|336.87|340.25|337.85|340.25|337.85|339.27|336.87|0
1654783910000|2022-06-09 14:11:50|340.66|338.26|339.97|337.57|340.66|338.26|339.97|337.57|0
1654783920000|2022-06-09 14:12:00|339.83|337.43|339.13|336.73|339.83|337.43|339.13|336.73|0
1654783930000|2022-06-09 14:12:10|339.27|336.87|339.27|336.87|339.41|337.01|339.13|336.73|0
1654783940000|2022-06-09 14:12:20|338.44|336.04|338.44|336.04|338.44|336.04|338.03|335.63|0
1654783950000|2022-06-09 14:12:30|338.16|335.76|339|336.6|339|336.6|338.16|335.76|0
1654783960000|2022-06-09 14:12:40|338.58|336.18|338.16|335.76|338.58|336.18|338.03|335.63|0
1654783970000|2022-06-09 14:12:50|338.44|336.04|338.79|336.39|338.79|336.39|338.44|336.04|0
1654783980000|2022-06-09 14:13:00|339|336.6|338.03|335.63|339|336.6|338.03|335.63|0
1654783990000|2022-06-09 14:13:10|337.75|335.35|338.3|335.9|338.3|335.9|337.75|335.35|0
1654784000000|2022-06-09 14:13:20|338.72|336.32|338.3|335.9|338.72|336.32|338.3|335.9|0
1654784010000|2022-06-09 14:13:30|338.03|335.63|337.75|335.35|338.03|335.63|337.75|335.35|0
1654784020000|2022-06-09 14:13:40|338.44|336.04|338.3|335.9|338.44|336.04|338.16|335.76|0
1654784030000|2022-06-09 14:13:50|338.03|335.63|338.58|336.18|338.58|336.18|338.03|335.63|0
1654784040000|2022-06-09 14:14:00|338.86|336.46|339.55|337.15|339.55|337.15|338.86|336.46|0
1654784050000|2022-06-09 14:14:10|339.41|337.01|339.41|337.01|339.41|337.01|339.13|336.73|0
1654784060000|2022-06-09 14:14:20|339.55|337.15|338.72|336.32|339.55|337.15|338.72|336.32|0
1654784070000|2022-06-09 14:14:30|338.44|336.04|337.06|334.66|338.44|336.04|337.06|334.66|0
1654784080000|2022-06-09 14:14:40|336.92|334.52|336.78|334.38|337.06|334.66|336.78|334.38|0
1654784090000|2022-06-09 14:14:50|336.92|334.52|336.78|334.38|336.92|334.52|336.64|334.24|0
1654784100000|2022-06-09 14:15:00|336.64|334.24|337.47|335.07|337.47|335.07|336.64|334.24|0
1654784110000|2022-06-09 14:15:10|336.92|334.52|335.54|333.14|336.92|334.52|335.4|333|0
1654784120000|2022-06-09 14:15:20|335.13|332.73|334.99|332.59|335.13|332.73|334.71|332.31|0
1654784130000|2022-06-09 14:15:30|335.26|332.86|334.85|332.45|335.33|332.93|334.85|332.45|0
1654784140000|2022-06-09 14:15:40|334.3|331.9|334.3|331.9|334.3|331.9|334.3|331.9|0
1654784150000|2022-06-09 14:15:50|334.03|331.63|334.44|332.04|334.44|332.04|333.82|331.42|0
1654784160000|2022-06-09 14:16:00|334.57|332.17|334.16|331.76|334.85|332.45|334.16|331.76|0
1654784170000|2022-06-09 14:16:10|334.03|331.63|333.2|330.8|334.3|331.9|333.06|330.66|0
1654784180000|2022-06-09 14:16:20|332.65|330.25|332.52|330.12|332.65|330.25|332.38|329.98|0
1654784190000|2022-06-09 14:16:30|332.11|329.71|332.93|330.53|332.93|330.53|332.11|329.71|0
1654784200000|2022-06-09 14:16:40|333.2|330.8|333.61|331.21|333.61|331.21|332.93|330.53|0
1654784210000|2022-06-09 14:16:50|333.34|330.94|332.38|329.98|333.34|330.94|332.38|329.98|0
1654784220000|2022-06-09 14:17:00|332.79|330.39|332.45|330.05|332.93|330.53|332.45|330.05|0
1654784230000|2022-06-09 14:17:10|331.7|329.3|331.42|329.02|331.7|329.3|330.88|328.48|0
1654784240000|2022-06-09 14:17:20|331.83|329.43|331.83|329.43|331.83|329.43|331.7|329.3|0
1654784250000|2022-06-09 14:17:30|331.77|329.37|332.24|329.84|332.24|329.84|331.77|329.37|0
1654784260000|2022-06-09 14:17:40|332.11|329.71|333.06|330.66|333.06|330.66|331.97|329.57|0
1654784270000|2022-06-09 14:17:50|333.61|331.21|333.61|331.21|333.61|331.21|333.48|331.08|0
1654784280000|2022-06-09 14:18:00|334.02|331.62|333.89|331.49|334.3|331.9|333.89|331.49|0
1654784290000|2022-06-09 14:18:10|334.16|331.76|334.44|332.04|334.44|332.04|334.16|331.76|0
1654784300000|2022-06-09 14:18:20|334.71|332.31|334.3|331.9|334.71|332.31|334.3|331.9|0
1654784310000|2022-06-09 14:18:30|333.89|331.49|334.3|331.9|334.3|331.9|333.75|331.35|0
1654784320000|2022-06-09 14:18:40|334.57|332.17|334.3|331.9|334.71|332.31|334.3|331.9|0
1654784330000|2022-06-09 14:18:50|334.71|332.31|334.3|331.9|334.71|332.31|334.3|331.9|0
1654784340000|2022-06-09 14:19:00|334.85|332.45|334.02|331.62|334.85|332.45|334.02|331.62|0
1654784350000|2022-06-09 14:19:10|333.61|331.21|333.06|330.66|333.75|331.35|333.06|330.66|0
1654784360000|2022-06-09 14:19:20|333.2|330.8|333.61|331.21|333.61|331.21|333.2|330.8|0
1654784370000|2022-06-09 14:19:30|333.47|331.07|333.89|331.49|333.89|331.49|333.47|331.07|0
1654784380000|2022-06-09 14:19:40|334.02|331.62|334.23|331.83|334.23|331.83|334.02|331.62|0
1654784390000|2022-06-09 14:19:50|334.16|331.76|334.16|331.76|334.3|331.9|334.02|331.62|0
1654784400000|2022-06-09 14:20:00|333.75|331.35|333.06|330.66|333.75|331.35|333.06|330.66|0
1654784410000|2022-06-09 14:20:10|332.79|330.39|332.93|330.53|332.93|330.53|332.79|330.39|0
1654784420000|2022-06-09 14:20:20|332.38|329.98|332.1|329.7|332.38|329.98|332.1|329.7|0
1654784430000|2022-06-09 14:20:30|332.3|329.9|334.76|332.36|334.76|332.36|332.3|329.9|0
1654784440000|2022-06-09 14:20:40|334.21|331.81|334.49|332.09|334.49|332.09|334.21|331.81|0
1654784450000|2022-06-09 14:20:50|334.76|332.36|334.21|331.81|334.76|332.36|334.21|331.81|0
1654784460000|2022-06-09 14:21:00|334.49|332.09|334.21|331.81|334.49|332.09|334.21|331.81|0
1654784470000|2022-06-09 14:21:10|334.63|332.23|334.63|332.23|334.76|332.36|334.63|332.23|0
1654784480000|2022-06-09 14:21:20|334.08|331.68|334.35|331.95|334.35|331.95|333.94|331.54|0
1654784490000|2022-06-09 14:21:30|334.76|332.36|333.8|331.4|334.76|332.36|333.8|331.4|0
1654784500000|2022-06-09 14:21:40|333.67|331.27|334.08|331.68|334.08|331.68|333.67|331.27|0
1654784510000|2022-06-09 14:21:50|334.35|331.95|334.49|332.09|334.49|332.09|334.35|331.95|0
1654784520000|2022-06-09 14:22:00|334.08|331.68|334.63|332.23|334.63|332.23|334.08|331.68|0
1654784530000|2022-06-09 14:22:10|334.35|331.95|333.94|331.54|334.35|331.95|333.94|331.54|0
1654784540000|2022-06-09 14:22:20|333.53|331.13|334.35|331.95|334.49|332.09|333.53|331.13|0
1654784550000|2022-06-09 14:22:30|334.63|332.23|334.08|331.68|334.63|332.23|334.08|331.68|0
1654784560000|2022-06-09 14:22:40|334.21|331.81|333.94|331.54|334.35|331.95|333.94|331.54|0
1654784570000|2022-06-09 14:22:50|334.01|331.61|333.67|331.27|334.01|331.61|333.53|331.13|0
1654784580000|2022-06-09 14:23:00|333.8|331.4|334.35|331.95|334.35|331.95|333.8|331.4|0
1654784590000|2022-06-09 14:23:10|334.21|331.81|333.66|331.26|334.21|331.81|333.66|331.26|0
1654784600000|2022-06-09 14:23:20|333.94|331.54|334.35|331.95|334.35|331.95|333.8|331.4|0
1654784610000|2022-06-09 14:23:30|334.21|331.81|334.35|331.95|334.35|331.95|334.08|331.68|0
1654784620000|2022-06-09 14:23:40|334.76|332.36|334.76|332.36|334.9|332.5|334.63|332.23|0
1654784630000|2022-06-09 14:23:50|334.63|332.23|334.21|331.81|334.63|332.23|334.08|331.68|0
1654784640000|2022-06-09 14:24:00|334.35|331.95|335.04|332.64|335.04|332.64|333.94|331.54|0
1654784650000|2022-06-09 14:24:10|334.63|332.23|333.66|331.26|334.63|332.23|333.66|331.26|0
1654784660000|2022-06-09 14:24:20|333.8|331.4|334.76|332.36|334.76|332.36|333.8|331.4|0
1654784670000|2022-06-09 14:24:30|335.17|332.77|335.17|332.77|335.17|332.77|335.04|332.64|0
1654784680000|2022-06-09 14:24:40|335.04|332.64|334.62|332.22|335.04|332.64|334.62|332.22|0
1654784690000|2022-06-09 14:24:50|334.49|332.09|333.66|331.26|334.49|332.09|333.66|331.26|0
1654784700000|2022-06-09 14:25:00|333.53|331.13|333.8|331.4|333.8|331.4|333.25|330.85|0
1654784710000|2022-06-09 14:25:10|333.94|331.54|333.8|331.4|334.35|331.95|333.8|331.4|0
1654784720000|2022-06-09 14:25:20|334.08|331.68|333.94|331.54|334.08|331.68|333.39|330.99|0
1654784730000|2022-06-09 14:25:30|333.66|331.26|333.53|331.13|333.66|331.26|333.25|330.85|0
1654784740000|2022-06-09 14:25:40|333.8|331.4|333.94|331.54|333.94|331.54|333.53|331.13|0
1654784750000|2022-06-09 14:25:50|334.21|331.81|334.35|331.95|334.49|332.09|334.21|331.81|0
1654784760000|2022-06-09 14:26:00|334.49|332.09|334.49|332.09|334.76|332.36|334.49|332.09|0
1654784770000|2022-06-09 14:26:10|334.08|331.68|333.8|331.4|334.21|331.81|333.8|331.4|0
1654784780000|2022-06-09 14:26:20|333.94|331.54|333.94|331.54|334.35|331.95|333.94|331.54|0
1654784790000|2022-06-09 14:26:30|334.07|331.67|333.66|331.26|334.07|331.67|333.39|330.99|0
1654784800000|2022-06-09 14:26:40|333.39|330.99|333.39|330.99|333.39|330.99|332.98|330.58|0
1654784810000|2022-06-09 14:26:50|333.12|330.72|334.62|332.22|334.62|332.22|333.12|330.72|0
1654784820000|2022-06-09 14:27:00|334.9|332.5|333.8|331.4|334.9|332.5|333.8|331.4|0
1654784830000|2022-06-09 14:27:10|333.94|331.54|333.8|331.4|333.94|331.54|333.66|331.26|0
1654784840000|2022-06-09 14:27:20|334.21|331.81|334.07|331.67|334.62|332.22|334.07|331.67|0
1654784850000|2022-06-09 14:27:30|334.35|331.95|334.07|331.67|334.35|331.95|333.66|331.26|0
1654784860000|2022-06-09 14:27:40|333.8|331.4|333.66|331.26|333.8|331.4|333.66|331.26|0
1654784870000|2022-06-09 14:27:50|334.35|331.95|333.8|331.4|334.35|331.95|333.8|331.4|0
1654784880000|2022-06-09 14:28:00|334.49|332.09|334.35|331.95|334.49|332.09|334.35|331.95|0
1654784890000|2022-06-09 14:28:10|334.07|331.67|333.8|331.4|334.21|331.81|333.8|331.4|0
1654784900000|2022-06-09 14:28:20|333.94|331.54|333.8|331.4|333.94|331.54|333.8|331.4|0
1654784910000|2022-06-09 14:28:30|333.39|330.99|333.39|330.99|333.39|330.99|333.39|330.99|0
1654784920000|2022-06-09 14:28:40|333.53|331.13|333.8|331.4|334.07|331.67|333.25|330.85|0
1654784930000|2022-06-09 14:28:50|333.94|331.54|333.39|330.99|333.94|331.54|333.32|330.92|0
1654784940000|2022-06-09 14:29:00|333.19|330.79|333.94|331.54|333.94|331.54|333.19|330.79|0
1654784950000|2022-06-09 14:29:10|333.39|330.99|333.66|331.26|334.07|331.67|333.25|330.85|0
1654784960000|2022-06-09 14:29:20|333.8|331.4|333.39|330.99|333.8|331.4|333.39|330.99|0
1654784970000|2022-06-09 14:29:30|332.84|330.44|332.7|330.3|333.25|330.85|332.7|330.3|0
1654784980000|2022-06-09 14:29:40|332.84|330.44|332.57|330.17|332.84|330.44|332.57|330.17|0
1654784990000|2022-06-09 14:29:50|331.88|329.48|331.88|329.48|332.16|329.76|331.88|329.48|0
1654785000000|2022-06-09 14:30:00|330.79|328.39|330.65|328.25|330.93|328.53|330.65|328.25|0
1654785010000|2022-06-09 14:30:10|330.38|327.98|329.91|327.51|330.38|327.98|329.91|327.51|0
1654785020000|2022-06-09 14:30:20|330.11|327.71|331.2|328.8|331.2|328.8|330.11|327.71|0
1654785030000|2022-06-09 14:30:30|330.65|328.25|330.38|327.98|330.65|328.25|329.84|327.44|0
1654785040000|2022-06-09 14:30:40|330.65|328.25|330.79|328.39|330.93|328.53|330.65|328.25|0
1654785050000|2022-06-09 14:30:50|330.38|327.98|330.79|328.39|330.79|328.39|330.38|327.98|0
1654785060000|2022-06-09 14:31:00|330.93|328.53|330.93|328.53|331.06|328.66|330.79|328.39|0
1654785070000|2022-06-09 14:31:10|330.65|328.25|330.38|327.98|330.65|328.25|330.11|327.71|0
1654785080000|2022-06-09 14:31:20|330.25|327.85|330.11|327.71|330.52|328.12|330.11|327.71|0
1654785090000|2022-06-09 14:31:30|329.84|327.44|329.7|327.3|329.84|327.44|329.16|326.76|0
1654785100000|2022-06-09 14:31:40|330.11|327.71|330.11|327.71|330.25|327.85|330.11|327.71|0
1654785110000|2022-06-09 14:31:50|330.38|327.98|329.29|326.89|330.38|327.98|329.29|326.89|0
1654785120000|2022-06-09 14:32:00|328.89|326.49|329.29|326.89|329.29|326.89|328.34|325.94|0
1654785130000|2022-06-09 14:32:10|329.7|327.3|329.56|327.16|329.7|327.3|329.56|327.16|0
1654785140000|2022-06-09 14:32:20|329.7|327.3|329.7|327.3|329.97|327.57|329.56|327.16|0
1654785150000|2022-06-09 14:32:30|330.24|327.84|331.2|328.8|331.2|328.8|330.24|327.84|0
1654785160000|2022-06-09 14:32:40|331.47|329.07|332.02|329.62|332.02|329.62|331.47|329.07|0
1654785170000|2022-06-09 14:32:50|332.43|330.03|333.11|330.71|333.25|330.85|332.43|330.03|0
1654785180000|2022-06-09 14:33:00|333.25|330.85|333.93|331.53|333.93|331.53|333.11|330.71|0
1654785190000|2022-06-09 14:33:10|334.21|331.81|333.8|331.4|334.21|331.81|333.8|331.4|0
1654785200000|2022-06-09 14:33:20|333.93|331.53|333.52|331.12|334.35|331.95|333.52|331.12|0
1654785210000|2022-06-09 14:33:30|333.25|330.85|332.56|330.16|333.25|330.85|332.56|330.16|0
1654785220000|2022-06-09 14:33:40|332.84|330.44|332.7|330.3|333.11|330.71|332.7|330.3|0
1654785230000|2022-06-09 14:33:50|332.84|330.44|333.25|330.85|333.25|330.85|332.84|330.44|0
1654785240000|2022-06-09 14:34:00|333.66|331.26|333.11|330.71|333.66|331.26|333.11|330.71|0
1654785250000|2022-06-09 14:34:10|332.84|330.44|332.7|330.3|332.84|330.44|332.56|330.16|0
1654785260000|2022-06-09 14:34:20|333.11|330.71|332.97|330.57|333.11|330.71|332.7|330.3|0
1654785270000|2022-06-09 14:34:30|332.91|330.51|332.56|330.16|332.91|330.51|332.56|330.16|0
1654785280000|2022-06-09 14:34:40|332.7|330.3|332.02|329.62|332.7|330.3|332.02|329.62|0
1654785290000|2022-06-09 14:34:50|332.43|330.03|332.84|330.44|332.84|330.44|332.43|330.03|0
1654785300000|2022-06-09 14:35:00|332.15|329.75|332.43|330.03|332.43|330.03|332.15|329.75|0
1654785310000|2022-06-09 14:35:10|332.56|330.16|333.25|330.85|333.25|330.85|332.56|330.16|0
1654785320000|2022-06-09 14:35:20|333.11|330.71|332.29|329.89|333.39|330.99|332.29|329.89|0
1654785330000|2022-06-09 14:35:30|332.15|329.75|332.29|329.89|332.29|329.89|332.15|329.75|0
1654785340000|2022-06-09 14:35:40|332.15|329.75|331.47|329.07|332.15|329.75|331.33|328.93|0
1654785350000|2022-06-09 14:35:50|331.33|328.93|330.79|328.39|331.33|328.93|330.79|328.39|0
1654785360000|2022-06-09 14:36:00|330.11|327.71|329.83|327.43|330.24|327.84|329.83|327.43|0
1654785370000|2022-06-09 14:36:10|329.97|327.57|331.06|328.66|331.06|328.66|329.83|327.43|0
1654785380000|2022-06-09 14:36:20|330.52|328.12|331.06|328.66|331.2|328.8|330.52|328.12|0
1654785390000|2022-06-09 14:36:30|330.92|328.52|331.2|328.8|331.2|328.8|330.79|328.39|0
1654785400000|2022-06-09 14:36:40|331.47|329.07|331.74|329.34|331.88|329.48|331.33|328.93|0
1654785410000|2022-06-09 14:36:50|331.47|329.07|330.79|328.39|331.47|329.07|330.79|328.39|0
1654785420000|2022-06-09 14:37:00|330.92|328.52|331.33|328.93|331.47|329.07|330.92|328.52|0
1654785430000|2022-06-09 14:37:10|331.2|328.8|330.24|327.84|331.2|328.8|330.24|327.84|0
1654785440000|2022-06-09 14:37:20|330.92|328.52|331.33|328.93|331.33|328.93|330.92|328.52|0
1654785450000|2022-06-09 14:37:30|331.06|328.66|331.47|329.07|331.47|329.07|331.06|328.66|0
1654785460000|2022-06-09 14:37:40|330.99|328.59|331.47|329.07|331.47|329.07|330.99|328.59|0
1654785470000|2022-06-09 14:37:50|331.61|329.21|331.27|328.87|331.74|329.34|331.2|328.8|0
1654785480000|2022-06-09 14:38:00|331.47|329.07|331.47|329.07|331.47|329.07|331.2|328.8|0
1654785490000|2022-06-09 14:38:10|331.33|328.93|331.06|328.66|331.74|329.34|331.06|328.66|0
1654785500000|2022-06-09 14:38:20|330.99|328.59|330.51|328.11|331.06|328.66|330.51|328.11|0
1654785510000|2022-06-09 14:38:30|330.92|328.52|331.33|328.93|331.33|328.93|330.92|328.52|0
1654785520000|2022-06-09 14:38:40|331.06|328.66|331.06|328.66|331.33|328.93|331.06|328.66|0
1654785530000|2022-06-09 14:38:50|330.65|328.25|331.06|328.66|331.06|328.66|330.65|328.25|0
1654785540000|2022-06-09 14:39:00|331.47|329.07|331.2|328.8|331.47|329.07|331.2|328.8|0
1654785550000|2022-06-09 14:39:10|331.06|328.66|330.79|328.39|331.06|328.66|330.58|328.18|0
1654785560000|2022-06-09 14:39:20|330.51|328.11|331.06|328.66|331.06|328.66|330.51|328.11|0
1654785570000|2022-06-09 14:39:30|330.79|328.39|330.51|328.11|330.79|328.39|330.38|327.98|0
1654785580000|2022-06-09 14:39:40|330.24|327.84|330.51|328.11|330.51|328.11|329.97|327.57|0
1654785590000|2022-06-09 14:39:50|330.38|327.98|330.51|328.11|330.51|328.11|330.11|327.71|0
1654785600000|2022-06-09 14:40:00|330.58|328.18|330.51|328.11|330.58|328.18|330.11|327.71|0
1654785610000|2022-06-09 14:40:10|330.99|328.59|331.6|329.2|331.6|329.2|330.99|328.59|0
1654785620000|2022-06-09 14:40:20|331.74|329.34|331.6|329.2|331.74|329.34|331.6|329.2|0
1654785630000|2022-06-09 14:40:30|331.74|329.34|332.83|330.43|332.83|330.43|331.74|329.34|0
1654785640000|2022-06-09 14:40:40|332.97|330.57|333.25|330.85|333.25|330.85|332.97|330.57|0
1654785650000|2022-06-09 14:40:50|333.52|331.12|334.75|332.35|334.75|332.35|333.52|331.12|0
1654785660000|2022-06-09 14:41:00|334.34|331.94|333.66|331.26|334.34|331.94|333.38|330.98|0
1654785670000|2022-06-09 14:41:10|333.93|331.53|333.93|331.53|333.93|331.53|333.66|331.26|0
1654785680000|2022-06-09 14:41:20|333.79|331.39|333.38|330.98|333.79|331.39|333.38|330.98|0
1654785690000|2022-06-09 14:41:30|333.66|331.26|333.79|331.39|333.79|331.39|333.66|331.26|0
1654785700000|2022-06-09 14:41:40|333.93|331.53|334.07|331.67|334.07|331.67|333.93|331.53|0
1654785710000|2022-06-09 14:41:50|334.21|331.81|334.48|332.08|334.48|332.08|334.07|331.67|0
1654785720000|2022-06-09 14:42:00|334.34|331.94|334.96|332.56|334.96|332.56|334.2|331.8|0
1654785730000|2022-06-09 14:42:10|335.17|332.77|335.58|333.18|335.58|333.18|335.17|332.77|0
1654785740000|2022-06-09 14:42:20|335.44|333.04|335.58|333.18|335.58|333.18|335.3|332.9|0
1654785750000|2022-06-09 14:42:30|335.44|333.04|335.99|333.59|336.13|333.73|335.44|333.04|0
1654785760000|2022-06-09 14:42:40|336.13|333.73|336.41|334.01|336.41|334.01|336.13|333.73|0
1654785770000|2022-06-09 14:42:50|336.27|333.87|336.41|334.01|336.41|334.01|336.13|333.73|0
1654785780000|2022-06-09 14:43:00|336.54|334.14|335.85|333.45|336.54|334.14|335.85|333.45|0
1654785790000|2022-06-09 14:43:10|335.58|333.18|335.85|333.45|335.85|333.45|335.3|332.9|0
1654785800000|2022-06-09 14:43:20|335.72|333.32|335.44|333.04|335.72|333.32|335.44|333.04|0
1654785810000|2022-06-09 14:43:30|336.13|333.73|336.68|334.28|336.68|334.28|336.13|333.73|0
1654785820000|2022-06-09 14:43:40|336.54|334.14|336.68|334.28|336.68|334.28|336.27|333.87|0
1654785830000|2022-06-09 14:43:50|336.82|334.42|336.82|334.42|336.82|334.42|336.54|334.14|0
1654785840000|2022-06-09 14:44:00|336.68|334.28|336.41|334.01|336.68|334.28|336.41|334.01|0
1654785850000|2022-06-09 14:44:10|336.13|333.73|336.13|333.73|336.13|333.73|335.72|333.32|0
1654785860000|2022-06-09 14:44:20|335.99|333.59|335.58|333.18|335.99|333.59|335.58|333.18|0
1654785870000|2022-06-09 14:44:30|335.72|333.32|335.44|333.04|335.72|333.32|335.44|333.04|0
1654785880000|2022-06-09 14:44:40|335.17|332.77|335.03|332.63|335.37|332.97|335.03|332.63|0
1654785890000|2022-06-09 14:44:50|334.89|332.49|335.3|332.9|335.3|332.9|334.89|332.49|0
1654785900000|2022-06-09 14:45:00|335.03|332.63|335.37|332.97|335.37|332.97|334.89|332.49|0
1654785910000|2022-06-09 14:45:10|335.72|333.32|335.58|333.18|335.72|333.32|335.58|333.18|0
1654785920000|2022-06-09 14:45:20|335.85|333.45|336.13|333.73|336.13|333.73|335.85|333.45|0
1654785930000|2022-06-09 14:45:30|336.4|334|336.13|333.73|336.4|334|336.13|333.73|0
1654785940000|2022-06-09 14:45:40|335.85|333.45|335.72|333.32|336.06|333.66|335.72|333.32|0
1654785950000|2022-06-09 14:45:50|335.44|333.04|335.72|333.32|335.85|333.45|335.16|332.76|0
1654785960000|2022-06-09 14:46:00|335.85|333.45|336.27|333.87|336.27|333.87|335.85|333.45|0
1654785970000|2022-06-09 14:46:10|335.58|333.18|336.54|334.14|336.68|334.28|335.58|333.18|0
1654785980000|2022-06-09 14:46:20|336.82|334.42|337.09|334.69|337.09|334.69|336.82|334.42|0
1654785990000|2022-06-09 14:46:30|337.23|334.83|336.82|334.42|337.23|334.83|336.82|334.42|0
1654786000000|2022-06-09 14:46:40|336.75|334.35|336.82|334.42|337.17|334.77|336.75|334.35|0
1654786010000|2022-06-09 14:46:50|336.96|334.56|337.65|335.25|337.65|335.25|336.89|334.49|0
1654786020000|2022-06-09 14:47:00|338.06|335.66|336.68|334.28|338.06|335.66|336.68|334.28|0
1654786030000|2022-06-09 14:47:10|336.54|334.14|336.82|334.42|336.82|334.42|336.54|334.14|0
1654786040000|2022-06-09 14:47:20|337.09|334.69|337.51|335.11|337.51|335.11|337.09|334.69|0
1654786050000|2022-06-09 14:47:30|337.37|334.97|337.23|334.83|337.65|335.25|337.23|334.83|0
1654786060000|2022-06-09 14:47:40|337.09|334.69|337.09|334.69|337.23|334.83|336.96|334.56|0
1654786070000|2022-06-09 14:47:50|336.96|334.56|336.06|333.66|336.96|334.56|336.06|333.66|0
1654786080000|2022-06-09 14:48:00|335.99|333.59|336.13|333.73|336.27|333.87|335.99|333.59|0
1654786090000|2022-06-09 14:48:10|336.27|333.87|336.82|334.42|336.82|334.42|336.27|333.87|0
1654786100000|2022-06-09 14:48:20|336.4|334|337.44|335.04|337.44|335.04|336.4|334|0
1654786110000|2022-06-09 14:48:30|337.09|334.69|337.51|335.11|337.51|335.11|337.09|334.69|0
1654786120000|2022-06-09 14:48:40|337.65|335.25|337.78|335.38|337.78|335.38|337.37|334.97|0
1654786130000|2022-06-09 14:48:50|337.65|335.25|337.92|335.52|337.92|335.52|337.51|335.11|0
1654786140000|2022-06-09 14:49:00|338.06|335.66|338.27|335.87|338.27|335.87|338.06|335.66|0
1654786150000|2022-06-09 14:49:10|338.06|335.66|336.82|334.42|338.06|335.66|336.82|334.42|0
1654786160000|2022-06-09 14:49:20|336.95|334.55|337.09|334.69|337.23|334.83|336.82|334.42|0
1654786170000|2022-06-09 14:49:30|337.23|334.83|336.95|334.55|337.23|334.83|336.68|334.28|0
1654786180000|2022-06-09 14:49:40|336.68|334.28|336.26|333.86|336.68|334.28|336.26|333.86|0
1654786190000|2022-06-09 14:49:50|336.54|334.14|337.09|334.69|337.09|334.69|336.4|334|0
1654786200000|2022-06-09 14:50:00|337.51|335.11|337.64|335.24|337.64|335.24|337.37|334.97|0
1654786210000|2022-06-09 14:50:10|337.78|335.38|338.06|335.66|338.2|335.8|337.78|335.38|0
1654786220000|2022-06-09 14:50:20|338.2|335.8|338.47|336.07|338.47|336.07|338.06|335.66|0
1654786230000|2022-06-09 14:50:30|339.03|336.63|339.1|336.7|339.1|336.7|339.03|336.63|0
1654786240000|2022-06-09 14:50:40|339.17|336.77|338.47|336.07|339.17|336.77|338.47|336.07|0
1654786250000|2022-06-09 14:50:50|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1654786260000|2022-06-09 14:51:00|339.03|336.63|339.31|336.91|339.58|337.18|339.03|336.63|0
1654786270000|2022-06-09 14:51:10|339.03|336.63|338.47|336.07|339.03|336.63|338.47|336.07|0
1654786280000|2022-06-09 14:51:20|338.61|336.21|338.75|336.35|338.75|336.35|338.47|336.07|0
1654786290000|2022-06-09 14:51:30|338.61|336.21|337.78|335.38|338.61|336.21|337.78|335.38|0
1654786300000|2022-06-09 14:51:40|337.92|335.52|338.61|336.21|338.61|336.21|337.92|335.52|0
1654786310000|2022-06-09 14:51:50|338.75|336.35|339.31|336.91|339.31|336.91|338.75|336.35|0
1654786320000|2022-06-09 14:52:00|339.17|336.77|339.72|337.32|339.72|337.32|339.17|336.77|0
1654786330000|2022-06-09 14:52:10|339.86|337.46|340.42|338.02|340.69|338.29|339.86|337.46|0
1654786340000|2022-06-09 14:52:20|340.28|337.88|340.42|338.02|340.42|338.02|340|337.6|0
1654786350000|2022-06-09 14:52:30|340.55|338.15|340.83|338.43|340.83|338.43|340.42|338.02|0
1654786360000|2022-06-09 14:52:40|340.69|338.29|341.25|338.85|341.25|338.85|340.69|338.29|0
1654786370000|2022-06-09 14:52:50|340.97|338.57|342.03|339.63|342.03|339.63|340.72|338.32|0
1654786380000|2022-06-09 14:53:00|341.89|339.49|342.87|340.47|342.87|340.47|341.89|339.49|0
1654786390000|2022-06-09 14:53:10|342.31|339.91|342.17|339.77|342.31|339.91|341.89|339.49|0
1654786400000|2022-06-09 14:53:20|342.73|340.33|342.73|340.33|342.73|340.33|342.73|340.33|0
1654786410000|2022-06-09 14:53:30|342.59|340.19|342.31|339.91|342.59|340.19|342.31|339.91|0
1654786420000|2022-06-09 14:53:40|342.03|339.63|342.03|339.63|342.17|339.77|342.03|339.63|0
1654786430000|2022-06-09 14:53:50|341.89|339.49|342.17|339.77|342.17|339.77|341.89|339.49|0
1654786440000|2022-06-09 14:54:00|342.59|340.19|342.45|340.05|342.8|340.4|342.45|340.05|0
1654786450000|2022-06-09 14:54:10|342.59|340.19|342.03|339.63|342.59|340.19|342.03|339.63|0
1654786460000|2022-06-09 14:54:20|341.75|339.35|342.73|340.33|342.73|340.33|341.75|339.35|0
1654786470000|2022-06-09 14:54:30|342.59|340.19|342.45|340.05|342.59|340.19|342.31|339.91|0
1654786480000|2022-06-09 14:54:40|342.59|340.19|342.45|340.05|342.73|340.33|342.45|340.05|0
1654786490000|2022-06-09 14:54:50|342.73|340.33|342.59|340.19|342.73|340.33|342.31|339.91|0
1654786500000|2022-06-09 14:55:00|342.87|340.47|343.57|341.17|343.57|341.17|342.59|340.19|0
1654786510000|2022-06-09 14:55:10|343.29|340.89|343.7|341.3|343.98|341.58|343.29|340.89|0
1654786520000|2022-06-09 14:55:20|343.43|341.03|343.56|341.16|343.84|341.44|343.43|341.03|0
1654786530000|2022-06-09 14:55:30|343.43|341.03|342.31|339.91|343.43|341.03|342.31|339.91|0
1654786540000|2022-06-09 14:55:40|342.17|339.77|341.34|338.94|342.17|339.77|341.34|338.94|0
1654786550000|2022-06-09 14:55:50|341.61|339.21|341.27|338.87|341.61|339.21|341.27|338.87|0
1654786560000|2022-06-09 14:56:00|341.2|338.8|340.36|337.96|341.2|338.8|340.23|337.83|0
1654786570000|2022-06-09 14:56:10|340.22|337.82|340.22|337.82|340.22|337.82|340.22|337.82|0
1654786580000|2022-06-09 14:56:20|340.09|337.69|339.95|337.55|340.09|337.69|339.81|337.41|0
1654786590000|2022-06-09 14:56:30|339.81|337.41|339.95|337.55|339.95|337.55|339.74|337.34|0
1654786600000|2022-06-09 14:56:40|339.39|336.99|339.95|337.55|339.95|337.55|339.25|336.85|0
1654786610000|2022-06-09 14:56:50|340.09|337.69|339.81|337.41|340.09|337.69|339.53|337.13|0
1654786620000|2022-06-09 14:57:00|340.09|337.69|340.09|337.69|340.36|337.96|340.09|337.69|0
1654786630000|2022-06-09 14:57:10|339.95|337.55|340.02|337.62|340.09|337.69|339.67|337.27|0
1654786640000|2022-06-09 14:57:20|339.67|337.27|338.98|336.58|339.67|337.27|338.98|336.58|0
1654786650000|2022-06-09 14:57:30|339.12|336.72|339.53|337.13|339.67|337.27|339.12|336.72|0
1654786660000|2022-06-09 14:57:40|339.12|336.72|338.84|336.44|339.25|336.85|338.84|336.44|0
1654786670000|2022-06-09 14:57:50|338.7|336.3|339.12|336.72|339.12|336.72|338.7|336.3|0
1654786680000|2022-06-09 14:58:00|339.67|337.27|339.95|337.55|339.95|337.55|339.67|337.27|0
1654786690000|2022-06-09 14:58:10|339.81|337.41|339.95|337.55|340.09|337.69|339.81|337.41|0
1654786700000|2022-06-09 14:58:20|339.67|337.27|338.84|336.44|339.67|337.27|338.84|336.44|0
1654786710000|2022-06-09 14:58:30|338.98|336.58|338.98|336.58|339.25|336.85|338.98|336.58|0
1654786720000|2022-06-09 14:58:40|339.12|336.72|339.25|336.85|339.53|337.13|339.12|336.72|0
1654786730000|2022-06-09 14:58:50|339.6|337.2|339.67|337.27|339.67|337.27|339.39|336.99|0
1654786740000|2022-06-09 14:59:00|340.09|337.69|339.95|337.55|340.09|337.69|339.81|337.41|0
1654786750000|2022-06-09 14:59:10|339.81|337.41|339.95|337.55|339.95|337.55|339.67|337.27|0
1654786760000|2022-06-09 14:59:20|339.88|337.48|340.22|337.82|340.22|337.82|339.88|337.48|0
1654786770000|2022-06-09 14:59:30|339.67|337.27|339.12|336.72|339.67|337.27|338.98|336.58|0
1654786780000|2022-06-09 14:59:40|338.98|336.58|339.39|336.99|339.39|336.99|338.98|336.58|0
1654786790000|2022-06-09 14:59:50|339.53|337.13|339.67|337.27|339.95|337.55|339.53|337.13|0
1654786800000|2022-06-09 15:00:00|340.22|337.82|339.88|337.48|340.64|338.24|339.88|337.48|0
1654786810000|2022-06-09 15:00:10|339.53|337.13|339.95|337.55|339.95|337.55|339.25|336.85|0
1654786820000|2022-06-09 15:00:20|340.5|338.1|340.08|337.68|340.64|338.24|340.08|337.68|0
1654786830000|2022-06-09 15:00:30|339.81|337.41|339.67|337.27|339.81|337.41|339.39|336.99|0
1654786840000|2022-06-09 15:00:40|339.53|337.13|339.32|336.92|339.53|337.13|339.32|336.92|0
1654786850000|2022-06-09 15:00:50|339.53|337.13|339.39|336.99|339.67|337.27|339.39|336.99|0
1654786860000|2022-06-09 15:01:00|339.81|337.41|340.22|337.82|340.5|338.1|339.81|337.41|0
1654786870000|2022-06-09 15:01:10|340.08|337.68|340.5|338.1|340.5|338.1|339.95|337.55|0
1654786880000|2022-06-09 15:01:20|340.36|337.96|340.64|338.24|340.78|338.38|340.36|337.96|0
1654786890000|2022-06-09 15:01:30|341.06|338.66|340.64|338.24|341.06|338.66|340.64|338.24|0
1654786900000|2022-06-09 15:01:40|340.78|338.38|340.78|338.38|340.78|338.38|340.5|338.1|0
1654786910000|2022-06-09 15:01:50|340.92|338.52|341.47|339.07|341.47|339.07|340.92|338.52|0
1654786920000|2022-06-09 15:02:00|341.75|339.35|341.47|339.07|341.75|339.35|341.47|339.07|0
1654786930000|2022-06-09 15:02:10|341.19|338.79|342.03|339.63|342.03|339.63|341.19|338.79|0
1654786940000|2022-06-09 15:02:20|342.31|339.91|342.72|340.32|342.72|340.32|342.31|339.91|0
1654786950000|2022-06-09 15:02:30|343|340.6|342.31|339.91|343|340.6|342.31|339.91|0
1654786960000|2022-06-09 15:02:40|341.61|339.21|341.89|339.49|341.89|339.49|341.47|339.07|0
1654786970000|2022-06-09 15:02:50|341.61|339.21|341.33|338.93|341.68|339.28|341.33|338.93|0
1654786980000|2022-06-09 15:03:00|341.75|339.35|341.89|339.49|342.03|339.63|341.47|339.07|0
1654786990000|2022-06-09 15:03:10|342.31|339.91|341.75|339.35|342.31|339.91|341.75|339.35|0
1654787000000|2022-06-09 15:03:20|341.47|339.07|341.61|339.21|341.61|339.21|341.19|338.79|0
1654787010000|2022-06-09 15:03:30|341.89|339.49|342.72|340.32|342.72|340.32|341.89|339.49|0
1654787020000|2022-06-09 15:03:40|342.58|340.18|342.72|340.32|342.86|340.46|342.58|340.18|0
1654787030000|2022-06-09 15:03:50|342.86|340.46|343|340.6|343|340.6|342.86|340.46|0
1654787040000|2022-06-09 15:04:00|343.42|341.02|343.28|340.88|343.42|341.02|343.28|340.88|0
1654787050000|2022-06-09 15:04:10|343.14|340.74|343.84|341.44|343.84|341.44|343.14|340.74|0
1654787060000|2022-06-09 15:04:20|344.26|341.86|344.68|342.28|344.96|342.56|344.26|341.86|0
1654787070000|2022-06-09 15:04:30|344.54|342.14|344.26|341.86|344.68|342.28|344.26|341.86|0
1654787080000|2022-06-09 15:04:40|344.12|341.72|344.26|341.86|344.26|341.86|344.12|341.72|0
1654787090000|2022-06-09 15:04:50|344.54|342.14|344.4|342|344.54|342.14|344.4|342|0
1654787100000|2022-06-09 15:05:00|344.54|342.14|344.68|342.28|344.68|342.28|344.54|342.14|0
1654787110000|2022-06-09 15:05:10|344.54|342.14|344.96|342.56|345.1|342.7|344.54|342.14|0
1654787120000|2022-06-09 15:05:20|345.1|342.7|344.68|342.28|345.1|342.7|344.68|342.28|0
1654787130000|2022-06-09 15:05:30|344.82|342.42|344.96|342.56|344.96|342.56|344.82|342.42|0
1654787140000|2022-06-09 15:05:40|344.68|342.28|344.68|342.28|344.68|342.28|344.68|342.28|0
1654787150000|2022-06-09 15:05:50|344.96|342.56|344.12|341.72|344.96|342.56|343.84|341.44|0
1654787160000|2022-06-09 15:06:00|343.98|341.58|343.98|341.58|344.12|341.72|343.98|341.58|0
1654787170000|2022-06-09 15:06:10|344.54|342.14|344.82|342.42|344.82|342.42|344.54|342.14|0
1654787180000|2022-06-09 15:06:20|344.68|342.28|344.96|342.56|344.96|342.56|344.68|342.28|0
1654787190000|2022-06-09 15:06:30|344.82|342.42|344.68|342.28|344.96|342.56|344.68|342.28|0
1654787200000|2022-06-09 15:06:40|344.82|342.42|344.82|342.42|344.82|342.42|344.82|342.42|0
1654787210000|2022-06-09 15:06:50|344.96|342.56|344.96|342.56|345.1|342.7|344.96|342.56|0
1654787220000|2022-06-09 15:07:00|344.82|342.42|344.26|341.86|344.82|342.42|344.26|341.86|0
1654787230000|2022-06-09 15:07:10|343.84|341.44|345.03|342.63|345.1|342.7|343.84|341.44|0
1654787240000|2022-06-09 15:07:20|345.66|343.26|346.22|343.82|346.22|343.82|345.66|343.26|0
1654787250000|2022-06-09 15:07:30|346.5|344.1|346.36|343.96|346.64|344.24|346.36|343.96|0
1654787260000|2022-06-09 15:07:40|346.5|344.1|346.22|343.82|346.5|344.1|346.22|343.82|0
1654787270000|2022-06-09 15:07:50|346.5|344.1|346.5|344.1|346.64|344.24|346.36|343.96|0
1654787280000|2022-06-09 15:08:00|346.36|343.96|346.08|343.68|346.36|343.96|345.66|343.26|0
1654787290000|2022-06-09 15:08:10|346.22|343.82|346.64|344.24|346.64|344.24|346.22|343.82|0
1654787300000|2022-06-09 15:08:20|346.5|344.1|346.36|343.96|346.64|344.24|346.36|343.96|0
1654787310000|2022-06-09 15:08:30|346.08|343.68|345.94|343.54|346.08|343.68|345.66|343.26|0
1654787320000|2022-06-09 15:08:40|345.8|343.4|345.8|343.4|345.8|343.4|345.8|343.4|0
1654787330000|2022-06-09 15:08:50|345.94|343.54|345.8|343.4|345.94|343.54|345.66|343.26|0
1654787340000|2022-06-09 15:09:00|345.94|343.54|345.38|342.98|346.08|343.68|345.38|342.98|0
1654787350000|2022-06-09 15:09:10|344.82|342.42|344.54|342.14|344.96|342.56|344.54|342.14|0
1654787360000|2022-06-09 15:09:20|344.12|341.72|343.84|341.44|344.12|341.72|343.7|341.3|0
1654787370000|2022-06-09 15:09:30|343.7|341.3|343.56|341.16|343.84|341.44|343.56|341.16|0
1654787380000|2022-06-09 15:09:40|343.42|341.02|343|340.6|343.42|341.02|343|340.6|0
1654787390000|2022-06-09 15:09:50|343.28|340.88|343.56|341.16|343.56|341.16|343.28|340.88|0
1654787400000|2022-06-09 15:10:00|343.7|341.3|343.84|341.44|343.84|341.44|343.7|341.3|0
1654787410000|2022-06-09 15:10:10|343.7|341.3|343.7|341.3|344.12|341.72|343.7|341.3|0
1654787420000|2022-06-09 15:10:20|343.84|341.44|343.28|340.88|343.84|341.44|343.28|340.88|0
1654787430000|2022-06-09 15:10:30|342.86|340.46|342.72|340.32|343|340.6|342.72|340.32|0
1654787440000|2022-06-09 15:10:40|342.86|340.46|342.58|340.18|342.86|340.46|342.44|340.04|0
1654787450000|2022-06-09 15:10:50|342.3|339.9|342.44|340.04|342.44|340.04|342.3|339.9|0
1654787460000|2022-06-09 15:11:00|342.3|339.9|342.3|339.9|342.58|340.18|342.16|339.76|0
1654787470000|2022-06-09 15:11:10|341.89|339.49|341.89|339.49|342.16|339.76|341.89|339.49|0
1654787480000|2022-06-09 15:11:20|341.88|339.48|341.61|339.21|342.02|339.62|341.61|339.21|0
1654787490000|2022-06-09 15:11:30|341.19|338.79|342.02|339.62|342.02|339.62|341.19|338.79|0
1654787500000|2022-06-09 15:11:40|341.75|339.35|341.61|339.21|342.02|339.62|341.61|339.21|0
1654787510000|2022-06-09 15:11:50|341.33|338.93|341.75|339.35|341.75|339.35|341.33|338.93|0
1654787520000|2022-06-09 15:12:00|342.16|339.76|341.75|339.35|342.16|339.76|341.75|339.35|0
1654787530000|2022-06-09 15:12:10|341.61|339.21|341.05|338.65|341.61|339.21|341.05|338.65|0
1654787540000|2022-06-09 15:12:20|341.33|338.93|341.33|338.93|341.33|338.93|341.05|338.65|0
1654787550000|2022-06-09 15:12:30|341.05|338.65|341.88|339.48|341.88|339.48|341.05|338.65|0
1654787560000|2022-06-09 15:12:40|342.02|339.62|342.16|339.76|342.16|339.76|342.02|339.62|0
1654787570000|2022-06-09 15:12:50|342.3|339.9|343|340.6|343|340.6|342.3|339.9|0
1654787580000|2022-06-09 15:13:00|343.28|340.88|342.72|340.32|343.28|340.88|342.72|340.32|0
1654787590000|2022-06-09 15:13:10|343.14|340.74|343.14|340.74|343.14|340.74|342.86|340.46|0
1654787600000|2022-06-09 15:13:20|343|340.6|342.3|339.9|343|340.6|342.3|339.9|0
1654787610000|2022-06-09 15:13:30|342.02|339.62|342.44|340.04|342.44|340.04|342.02|339.62|0
1654787620000|2022-06-09 15:13:40|342.72|340.32|342.16|339.76|342.72|340.32|342.16|339.76|0
1654787630000|2022-06-09 15:13:50|342.02|339.62|342.3|339.9|342.3|339.9|342.02|339.62|0
1654787640000|2022-06-09 15:14:00|342.44|340.04|341.88|339.48|342.58|340.18|341.88|339.48|0
1654787650000|2022-06-09 15:14:10|342.16|339.76|341.61|339.21|342.16|339.76|341.61|339.21|0
1654787660000|2022-06-09 15:14:20|341.74|339.34|342.02|339.62|342.02|339.62|341.74|339.34|0
1654787670000|2022-06-09 15:14:30|342.16|339.76|342.3|339.9|342.3|339.9|342.16|339.76|0
1654787680000|2022-06-09 15:14:40|342.16|339.76|342.02|339.62|342.16|339.76|342.02|339.62|0
1654787690000|2022-06-09 15:14:50|342.3|339.9|341.88|339.48|342.58|340.18|341.88|339.48|0
1654787700000|2022-06-09 15:15:00|341.61|339.21|342.3|339.9|342.3|339.9|341.61|339.21|0
1654787710000|2022-06-09 15:15:10|342.16|339.76|341.74|339.34|342.16|339.76|341.74|339.34|0
1654787720000|2022-06-09 15:15:20|341.88|339.48|342.02|339.62|342.02|339.62|341.74|339.34|0
1654787730000|2022-06-09 15:15:30|342.23|339.83|342.72|340.32|342.72|340.32|342.02|339.62|0
1654787740000|2022-06-09 15:15:40|342.86|340.46|342.72|340.32|342.86|340.46|342.72|340.32|0
1654787750000|2022-06-09 15:15:50|342.58|340.18|342.86|340.46|342.86|340.46|342.44|340.04|0
1654787760000|2022-06-09 15:16:00|342.72|340.32|342.02|339.62|342.72|340.32|342.02|339.62|0
1654787770000|2022-06-09 15:16:10|341.74|339.34|341.6|339.2|341.74|339.34|341.6|339.2|0
1654787780000|2022-06-09 15:16:20|342.16|339.76|342.44|340.04|343|340.6|342.16|339.76|0
1654787790000|2022-06-09 15:16:30|342.16|339.76|342.58|340.18|342.58|340.18|342.16|339.76|0
1654787800000|2022-06-09 15:16:40|342.02|339.62|341.33|338.93|342.02|339.62|341.33|338.93|0
1654787810000|2022-06-09 15:16:50|341.6|339.2|341.19|338.79|341.6|339.2|341.19|338.79|0
1654787820000|2022-06-09 15:17:00|341.74|339.34|341.33|338.93|341.74|339.34|341.33|338.93|0
1654787830000|2022-06-09 15:17:10|341.05|338.65|341.19|338.79|341.33|338.93|341.05|338.65|0
1654787840000|2022-06-09 15:17:20|341.46|339.06|341.19|338.79|341.46|339.06|341.19|338.79|0
1654787850000|2022-06-09 15:17:30|341.74|339.34|341.74|339.34|341.88|339.48|341.6|339.2|0
1654787860000|2022-06-09 15:17:40|341.46|339.06|341.33|338.93|341.6|339.2|341.33|338.93|0
1654787870000|2022-06-09 15:17:50|341.46|339.06|341.82|339.42|341.82|339.42|341.4|339|0
1654787880000|2022-06-09 15:18:00|341.74|339.34|342.16|339.76|342.16|339.76|341.74|339.34|0
1654787890000|2022-06-09 15:18:10|342.02|339.62|342.44|340.04|342.44|340.04|341.88|339.48|0
1654787900000|2022-06-09 15:18:20|342.3|339.9|342.58|340.18|342.58|340.18|342.3|339.9|0
1654787910000|2022-06-09 15:18:30|342.72|340.32|343|340.6|343|340.6|342.72|340.32|0
1654787920000|2022-06-09 15:18:40|343.14|340.74|343|340.6|343.27|340.87|343|340.6|0
1654787930000|2022-06-09 15:18:50|342.72|340.32|342.3|339.9|342.86|340.46|342.3|339.9|0
1654787940000|2022-06-09 15:19:00|342.86|340.46|342.72|340.32|342.86|340.46|342.58|340.18|0
1654787950000|2022-06-09 15:19:10|342.58|340.18|343.27|340.87|343.27|340.87|342.58|340.18|0
1654787960000|2022-06-09 15:19:20|343.14|340.74|342.86|340.46|343.27|340.87|342.86|340.46|0
1654787970000|2022-06-09 15:19:30|342.58|340.18|342.72|340.32|342.72|340.32|342.44|340.04|0
1654787980000|2022-06-09 15:19:40|343.27|340.87|342.58|340.18|343.41|341.01|342.58|340.18|0
1654787990000|2022-06-09 15:19:50|342.72|340.32|342.58|340.18|342.72|340.32|342.44|340.04|0
1654788000000|2022-06-09 15:20:00|342.44|340.04|342.3|339.9|342.72|340.32|342.3|339.9|0
1654788010000|2022-06-09 15:20:10|342.16|339.76|341.74|339.34|342.16|339.76|341.74|339.34|0
1654788020000|2022-06-09 15:20:20|341.88|339.48|342.3|339.9|342.3|339.9|341.88|339.48|0
1654788030000|2022-06-09 15:20:30|342.44|340.04|342.02|339.62|342.44|340.04|342.02|339.62|0
1654788040000|2022-06-09 15:20:40|341.74|339.34|341.6|339.2|341.74|339.34|341.6|339.2|0
1654788050000|2022-06-09 15:20:50|341.74|339.34|342.16|339.76|342.16|339.76|341.74|339.34|0
1654788060000|2022-06-09 15:21:00|342.02|339.62|341.74|339.34|342.02|339.62|341.6|339.2|0
1654788070000|2022-06-09 15:21:10|341.05|338.65|341.05|338.65|341.05|338.65|340.91|338.51|0
1654788080000|2022-06-09 15:21:20|341.32|338.92|341.05|338.65|341.32|338.92|340.91|338.51|0
1654788090000|2022-06-09 15:21:30|340.91|338.51|341.6|339.2|341.6|339.2|340.77|338.37|0
1654788100000|2022-06-09 15:21:40|341.74|339.34|341.32|338.92|341.74|339.34|341.32|338.92|0
1654788110000|2022-06-09 15:21:50|341.12|338.72|341.18|338.78|341.46|339.06|341.12|338.72|0
1654788120000|2022-06-09 15:22:00|341.05|338.65|341.05|338.65|341.26|338.86|341.05|338.65|0
1654788130000|2022-06-09 15:22:10|341.18|338.78|340.91|338.51|341.18|338.78|340.77|338.37|0
1654788140000|2022-06-09 15:22:20|340.63|338.23|340.49|338.09|340.63|338.23|340.35|337.95|0
1654788150000|2022-06-09 15:22:30|340.35|337.95|339.66|337.26|340.35|337.95|339.66|337.26|0
1654788160000|2022-06-09 15:22:40|339.52|337.12|339.52|337.12|339.52|337.12|339.1|336.7|0
1654788170000|2022-06-09 15:22:50|339.38|336.98|340.21|337.81|340.21|337.81|339.38|336.98|0
1654788180000|2022-06-09 15:23:00|340.35|337.95|340.91|338.51|341.18|338.78|340.35|337.95|0
1654788190000|2022-06-09 15:23:10|341.12|338.72|341.32|338.92|341.4|339|341.12|338.72|0
1654788200000|2022-06-09 15:23:20|341.6|339.2|341.32|338.92|341.6|339.2|341.32|338.92|0
1654788210000|2022-06-09 15:23:30|341.46|339.06|342.02|339.62|342.02|339.62|341.46|339.06|0
1654788220000|2022-06-09 15:23:40|341.88|339.48|341.74|339.34|341.88|339.48|341.74|339.34|0
1654788230000|2022-06-09 15:23:50|341.18|338.78|341.6|339.2|341.6|339.2|341.18|338.78|0
1654788240000|2022-06-09 15:24:00|341.46|339.06|340.91|338.51|341.46|339.06|340.91|338.51|0
1654788250000|2022-06-09 15:24:10|341.04|338.64|340.77|338.37|341.04|338.64|340.77|338.37|0
1654788260000|2022-06-09 15:24:20|340.91|338.51|340.63|338.23|341.18|338.78|340.63|338.23|0
1654788270000|2022-06-09 15:24:30|340.35|337.95|340.91|338.51|340.91|338.51|340.35|337.95|0
1654788280000|2022-06-09 15:24:40|340.49|338.09|340.35|337.95|340.49|338.09|340.35|337.95|0
1654788290000|2022-06-09 15:24:50|340.21|337.81|340.01|337.61|340.35|337.95|340.01|337.61|0
1654788300000|2022-06-09 15:25:00|340.07|337.67|339.52|337.12|340.21|337.81|339.52|337.12|0
1654788310000|2022-06-09 15:25:10|340.21|337.81|340.35|337.95|340.49|338.09|340.21|337.81|0
1654788320000|2022-06-09 15:25:20|340.77|338.37|340.63|338.23|340.91|338.51|340.63|338.23|0
1654788330000|2022-06-09 15:25:30|340.35|337.95|339.66|337.26|340.35|337.95|339.66|337.26|0
1654788340000|2022-06-09 15:25:40|340.35|337.95|340.91|338.51|340.91|338.51|340.35|337.95|0
1654788350000|2022-06-09 15:25:50|341.18|338.78|340.63|338.23|341.18|338.78|340.63|338.23|0
1654788360000|2022-06-09 15:26:00|340.49|338.09|340.9|338.5|340.9|338.5|340.49|338.09|0
1654788370000|2022-06-09 15:26:10|340.77|338.37|340.21|337.81|340.77|338.37|340.21|337.81|0
1654788380000|2022-06-09 15:26:20|340.35|337.95|340.07|337.67|340.35|337.95|339.8|337.4|0
1654788390000|2022-06-09 15:26:30|340.35|337.95|340.77|338.37|340.77|338.37|340.35|337.95|0
1654788400000|2022-06-09 15:26:40|340.49|338.09|341.04|338.64|341.04|338.64|340.49|338.09|0
1654788410000|2022-06-09 15:26:50|340.9|338.5|341.18|338.78|341.18|338.78|340.9|338.5|0
1654788420000|2022-06-09 15:27:00|341.04|338.64|340.9|338.5|341.04|338.64|340.9|338.5|0
1654788430000|2022-06-09 15:27:10|340.49|338.09|341.18|338.78|341.18|338.78|340.49|338.09|0
1654788440000|2022-06-09 15:27:20|342.02|339.62|341.6|339.2|342.02|339.62|341.6|339.2|0
1654788450000|2022-06-09 15:27:30|341.46|339.06|341.46|339.06|341.88|339.48|341.46|339.06|0
1654788460000|2022-06-09 15:27:40|341.74|339.34|342.02|339.62|342.02|339.62|341.6|339.2|0
1654788470000|2022-06-09 15:27:50|341.74|339.34|342.02|339.62|342.02|339.62|341.74|339.34|0
1654788480000|2022-06-09 15:28:00|341.95|339.55|342.37|339.97|342.37|339.97|341.95|339.55|0
1654788490000|2022-06-09 15:28:10|342.71|340.31|342.99|340.59|343.06|340.66|342.71|340.31|0
1654788500000|2022-06-09 15:28:20|342.85|340.45|342.57|340.17|342.85|340.45|342.43|340.03|0
1654788510000|2022-06-09 15:28:30|342.71|340.31|342.71|340.31|342.71|340.31|342.43|340.03|0
1654788520000|2022-06-09 15:28:40|342.43|340.03|342.16|339.76|342.43|340.03|342.16|339.76|0
1654788530000|2022-06-09 15:28:50|341.88|339.48|342.02|339.62|342.16|339.76|341.88|339.48|0
1654788540000|2022-06-09 15:29:00|342.29|339.89|342.16|339.76|342.29|339.89|341.88|339.48|0
1654788550000|2022-06-09 15:29:10|342.57|340.17|342.71|340.31|342.85|340.45|342.57|340.17|0
1654788560000|2022-06-09 15:29:20|342.92|340.52|343.13|340.73|343.13|340.73|342.92|340.52|0
1654788570000|2022-06-09 15:29:30|342.99|340.59|342.71|340.31|342.99|340.59|342.57|340.17|0
1654788580000|2022-06-09 15:29:40|342.85|340.45|342.65|340.25|342.85|340.45|342.51|340.11|0
1654788590000|2022-06-09 15:29:50|342.71|340.31|342.43|340.03|342.71|340.31|342.43|340.03|0
1654788600000|2022-06-09 15:30:00|342.85|340.45|342.85|340.45|342.99|340.59|342.71|340.31|0
1654788610000|2022-06-09 15:30:10|342.71|340.31|342.29|339.89|342.85|340.45|342.29|339.89|0
1654788620000|2022-06-09 15:30:20|342.02|339.62|342.02|339.62|342.15|339.75|341.88|339.48|0
1654788630000|2022-06-09 15:30:30|342.43|340.03|341.88|339.48|342.43|340.03|341.88|339.48|0
1654788640000|2022-06-09 15:30:40|341.74|339.34|341.32|338.92|341.74|339.34|341.32|338.92|0
1654788650000|2022-06-09 15:30:50|341.74|339.34|342.71|340.31|342.71|340.31|341.74|339.34|0
1654788660000|2022-06-09 15:31:00|342.85|340.45|342.99|340.59|342.99|340.59|342.57|340.17|0
1654788670000|2022-06-09 15:31:10|343.41|341.01|343.41|341.01|343.55|341.15|343.41|341.01|0
1654788680000|2022-06-09 15:31:20|343.48|341.08|344.25|341.85|344.25|341.85|343.41|341.01|0
1654788690000|2022-06-09 15:31:30|344.39|341.99|344.11|341.71|344.53|342.13|344.11|341.71|0
1654788700000|2022-06-09 15:31:40|343.55|341.15|342.85|340.45|343.55|341.15|342.85|340.45|0
1654788710000|2022-06-09 15:31:50|342.43|340.03|342.43|340.03|342.43|340.03|342.43|340.03|0
1654788720000|2022-06-09 15:32:00|342.85|340.45|342.99|340.59|342.99|340.59|342.71|340.31|0
1654788730000|2022-06-09 15:32:10|343.41|341.01|343.69|341.29|343.69|341.29|343.41|341.01|0
1654788740000|2022-06-09 15:32:20|343.27|340.87|343.41|341.01|343.48|341.08|343.27|340.87|0
1654788750000|2022-06-09 15:32:30|343.27|340.87|343.06|340.66|343.27|340.87|342.99|340.59|0
1654788760000|2022-06-09 15:32:40|342.85|340.45|342.43|340.03|342.85|340.45|342.43|340.03|0
1654788770000|2022-06-09 15:32:50|342.29|339.89|341.87|339.47|342.29|339.89|341.87|339.47|0
1654788780000|2022-06-09 15:33:00|341.32|338.92|341.32|338.92|341.46|339.06|341.32|338.92|0
1654788790000|2022-06-09 15:33:10|341.46|339.06|341.46|339.06|341.46|339.06|341.32|338.92|0
1654788800000|2022-06-09 15:33:20|341.04|338.64|341.04|338.64|341.04|338.64|341.04|338.64|0
1654788810000|2022-06-09 15:33:30|340.9|338.5|340.9|338.5|340.9|338.5|340.76|338.36|0
1654788820000|2022-06-09 15:33:40|341.32|338.92|342.15|339.75|342.15|339.75|341.32|338.92|0
1654788830000|2022-06-09 15:33:50|342.43|340.03|342.43|340.03|342.5|340.1|342.29|339.89|0
1654788840000|2022-06-09 15:34:00|342.15|339.75|342.29|339.89|342.29|339.89|341.87|339.47|0
1654788850000|2022-06-09 15:34:10|342.57|340.17|342.71|340.31|342.71|340.31|342.57|340.17|0
1654788860000|2022-06-09 15:34:20|341.87|339.47|342.01|339.61|342.15|339.75|341.87|339.47|0
1654788870000|2022-06-09 15:34:30|342.29|339.89|342.85|340.45|342.85|340.45|342.29|339.89|0
1654788880000|2022-06-09 15:34:40|342.71|340.31|342.29|339.89|342.71|340.31|342.29|339.89|0
1654788890000|2022-06-09 15:34:50|342.57|340.17|342.71|340.31|342.71|340.31|342.29|339.89|0
1654788900000|2022-06-09 15:35:00|342.29|339.89|341.73|339.33|342.29|339.89|341.73|339.33|0
1654788910000|2022-06-09 15:35:10|341.32|338.92|341.46|339.06|342.09|339.69|341.32|338.92|0
1654788920000|2022-06-09 15:35:20|341.81|339.41|341.73|339.33|341.87|339.47|341.73|339.33|0
1654788930000|2022-06-09 15:35:30|341.6|339.2|341.6|339.2|341.6|339.2|341.6|339.2|0
1654788940000|2022-06-09 15:35:40|341.46|339.06|341.18|338.78|341.46|339.06|341.04|338.64|0
1654788950000|2022-06-09 15:35:50|341.04|338.64|340.76|338.36|341.04|338.64|340.62|338.22|0
1654788960000|2022-06-09 15:36:00|340.62|338.22|341.04|338.64|341.04|338.64|340.48|338.08|0
1654788970000|2022-06-09 15:36:10|341.32|338.92|341.87|339.47|341.87|339.47|341.32|338.92|0
1654788980000|2022-06-09 15:36:20|342.01|339.61|342.29|339.89|342.29|339.89|342.01|339.61|0
1654788990000|2022-06-09 15:36:30|342.71|340.31|343.13|340.73|343.13|340.73|342.71|340.31|0
1654789000000|2022-06-09 15:36:40|343.27|340.87|342.85|340.45|343.27|340.87|342.85|340.45|0
1654789010000|2022-06-09 15:36:50|342.71|340.31|343.27|340.87|343.27|340.87|342.71|340.31|0
1654789020000|2022-06-09 15:37:00|342.99|340.59|342.99|340.59|343.13|340.73|342.99|340.59|0
1654789030000|2022-06-09 15:37:10|343.13|340.73|342.15|339.75|343.13|340.73|342.15|339.75|0
1654789040000|2022-06-09 15:37:20|342.29|339.89|342.29|339.89|342.29|339.89|342.29|339.89|0
1654789050000|2022-06-09 15:37:30|342.43|340.03|341.87|339.47|342.43|340.03|341.87|339.47|0
1654789060000|2022-06-09 15:37:40|341.81|339.41|341.87|339.47|341.87|339.47|341.73|339.33|0
1654789070000|2022-06-09 15:37:50|341.32|338.92|341.18|338.78|341.32|338.92|341.04|338.64|0
1654789080000|2022-06-09 15:38:00|341.46|339.06|341.04|338.64|341.46|339.06|341.04|338.64|0
1654789090000|2022-06-09 15:38:10|341.53|339.13|342.01|339.61|342.01|339.61|341.53|339.13|0
1654789100000|2022-06-09 15:38:20|341.87|339.47|342.15|339.75|342.15|339.75|341.87|339.47|0
1654789110000|2022-06-09 15:38:30|342.01|339.61|341.59|339.19|342.01|339.61|341.59|339.19|0
1654789120000|2022-06-09 15:38:40|341.18|338.78|341.18|338.78|341.45|339.05|341.18|338.78|0
1654789130000|2022-06-09 15:38:50|341.04|338.64|340.9|338.5|341.18|338.78|340.62|338.22|0
1654789140000|2022-06-09 15:39:00|340.76|338.36|340.48|338.08|340.76|338.36|340.34|337.94|0
1654789150000|2022-06-09 15:39:10|340.76|338.36|340.83|338.43|340.83|338.43|340.62|338.22|0
1654789160000|2022-06-09 15:39:20|341.04|338.64|341.32|338.92|341.32|338.92|341.04|338.64|0
1654789170000|2022-06-09 15:39:30|341.45|339.05|340.62|338.22|341.45|339.05|340.62|338.22|0
1654789180000|2022-06-09 15:39:40|340.34|337.94|340.34|337.94|340.34|337.94|340|337.6|0
1654789190000|2022-06-09 15:39:50|340.48|338.08|341.32|338.92|341.32|338.92|340.48|338.08|0
1654789200000|2022-06-09 15:40:00|340.83|338.43|340.62|338.22|340.83|338.43|340.62|338.22|0
1654789210000|2022-06-09 15:40:10|340.34|337.94|340.48|338.08|340.48|338.08|340.2|337.8|0
1654789220000|2022-06-09 15:40:20|340.62|338.22|340.07|337.67|340.62|338.22|340.07|337.67|0
1654789230000|2022-06-09 15:40:30|339.72|337.32|339.93|337.53|339.93|337.53|339.51|337.11|0
1654789240000|2022-06-09 15:40:40|340.2|337.8|340.48|338.08|340.48|338.08|340.2|337.8|0
1654789250000|2022-06-09 15:40:50|340.34|337.94|339.93|337.53|340.34|337.94|339.93|337.53|0
1654789260000|2022-06-09 15:41:00|339.79|337.39|340.62|338.22|340.62|338.22|339.79|337.39|0
1654789270000|2022-06-09 15:41:10|340.2|337.8|340.2|337.8|340.2|337.8|340.07|337.67|0
1654789280000|2022-06-09 15:41:20|340.07|337.67|340|337.6|340.2|337.8|339.86|337.46|0
1654789290000|2022-06-09 15:41:30|339.93|337.53|339.1|336.7|339.93|337.53|339.1|336.7|0
1654789300000|2022-06-09 15:41:40|339.23|336.83|338.82|336.42|339.23|336.83|338.82|336.42|0
1654789310000|2022-06-09 15:41:50|338.96|336.56|339.51|337.11|339.51|337.11|338.96|336.56|0
1654789320000|2022-06-09 15:42:00|339.37|336.97|339.65|337.25|339.65|337.25|339.17|336.77|0
1654789330000|2022-06-09 15:42:10|339.51|337.11|339.37|336.97|339.51|337.11|339.23|336.83|0
1654789340000|2022-06-09 15:42:20|338.96|336.56|338.13|335.73|338.96|336.56|338.13|335.73|0
1654789350000|2022-06-09 15:42:30|337.99|335.59|338.27|335.87|338.4|336|337.99|335.59|0
1654789360000|2022-06-09 15:42:40|338.13|335.73|337.3|334.9|338.13|335.73|337.3|334.9|0
1654789370000|2022-06-09 15:42:50|337.37|334.97|336.47|334.07|337.37|334.97|336.47|334.07|0
1654789380000|2022-06-09 15:43:00|336.61|334.21|336.2|333.8|336.61|334.21|336.2|333.8|0
1654789390000|2022-06-09 15:43:10|335.78|333.38|335.78|333.38|335.78|333.38|335.65|333.25|0
1654789400000|2022-06-09 15:43:20|335.92|333.52|335.51|333.11|335.92|333.52|335.51|333.11|0
1654789410000|2022-06-09 15:43:30|335.65|333.25|335.78|333.38|335.78|333.38|335.51|333.11|0
1654789420000|2022-06-09 15:43:40|335.51|333.11|334.41|332.01|335.51|333.11|334.41|332.01|0
1654789430000|2022-06-09 15:43:50|334.55|332.15|335.37|332.97|335.37|332.97|334.55|332.15|0
1654789440000|2022-06-09 15:44:00|335.51|333.11|335.65|333.25|335.65|333.25|335.37|332.97|0
1654789450000|2022-06-09 15:44:10|336.06|333.66|336.33|333.93|336.33|333.93|335.92|333.52|0
1654789460000|2022-06-09 15:44:20|336.2|333.8|336.33|333.93|336.47|334.07|336.2|333.8|0
1654789470000|2022-06-09 15:44:30|336.61|334.21|336.75|334.35|336.75|334.35|336.47|334.07|0
1654789480000|2022-06-09 15:44:40|336.47|334.07|336.88|334.48|336.88|334.48|336.47|334.07|0
1654789490000|2022-06-09 15:44:50|336.61|334.21|336.75|334.35|336.88|334.48|336.61|334.21|0
1654789500000|2022-06-09 15:45:00|337.16|334.76|337.44|335.04|337.44|335.04|337.02|334.62|0
1654789510000|2022-06-09 15:45:10|337.51|335.11|337.44|335.04|337.51|335.11|337.44|335.04|0
1654789520000|2022-06-09 15:45:20|336.88|334.48|336.88|334.48|337.16|334.76|336.88|334.48|0
1654789530000|2022-06-09 15:45:30|336.75|334.35|336.33|333.93|337.16|334.76|336.33|333.93|0
1654789540000|2022-06-09 15:45:40|336.27|333.87|336.2|333.8|336.27|333.87|336.06|333.66|0
1654789550000|2022-06-09 15:45:50|336.33|333.93|336.33|333.93|336.47|334.07|336.33|333.93|0
1654789560000|2022-06-09 15:46:00|336.47|334.07|336.33|333.93|336.47|334.07|336.2|333.8|0
1654789570000|2022-06-09 15:46:10|336.47|334.07|337.67|335.27|337.67|335.27|336.33|333.93|0
1654789580000|2022-06-09 15:46:20|336.77|334.37|336.9|334.5|336.9|334.5|336.49|334.09|0
1654789590000|2022-06-09 15:46:30|337.04|334.64|337.73|335.33|337.73|335.33|337.04|334.64|0
1654789600000|2022-06-09 15:46:40|337.59|335.19|338.42|336.02|338.42|336.02|337.59|335.19|0
1654789610000|2022-06-09 15:46:50|338.56|336.16|338.98|336.58|338.98|336.58|338.56|336.16|0
1654789620000|2022-06-09 15:47:00|339.11|336.71|338.84|336.44|339.11|336.71|338.42|336.02|0
1654789630000|2022-06-09 15:47:10|338.77|336.37|338.42|336.02|338.77|336.37|338.42|336.02|0
1654789640000|2022-06-09 15:47:20|338.28|335.88|338.42|336.02|338.42|336.02|338.28|335.88|0
1654789650000|2022-06-09 15:47:30|338.7|336.3|338.28|335.88|338.7|336.3|338.28|335.88|0
1654789660000|2022-06-09 15:47:40|338.01|335.61|338.28|335.88|338.28|335.88|338.01|335.61|0
1654789670000|2022-06-09 15:47:50|338.01|335.61|338.28|335.88|338.28|335.88|338.01|335.61|0
1654789680000|2022-06-09 15:48:00|338.7|336.3|339.53|337.13|339.53|337.13|338.7|336.3|0
1654789690000|2022-06-09 15:48:10|339.67|337.27|340.08|337.68|340.08|337.68|339.67|337.27|0
1654789700000|2022-06-09 15:48:20|340.5|338.1|340.57|338.17|340.78|338.38|340.5|338.1|0
1654789710000|2022-06-09 15:48:30|340.64|338.24|341.06|338.66|341.19|338.79|340.64|338.24|0
1654789720000|2022-06-09 15:48:40|340.92|338.52|341.61|339.21|341.61|339.21|340.92|338.52|0
1654789730000|2022-06-09 15:48:50|341.47|339.07|341.89|339.49|341.89|339.49|341.47|339.07|0
1654789740000|2022-06-09 15:49:00|341.75|339.35|341.96|339.56|341.96|339.56|341.75|339.35|0
1654789750000|2022-06-09 15:49:10|342.31|339.91|342.17|339.77|342.31|339.91|342.17|339.77|0
1654789760000|2022-06-09 15:49:20|341.89|339.49|342.17|339.77|342.17|339.77|341.75|339.35|0
1654789770000|2022-06-09 15:49:30|342.73|340.33|342.59|340.19|342.86|340.46|342.59|340.19|0
1654789780000|2022-06-09 15:49:40|342.66|340.26|342.31|339.91|342.66|340.26|342.17|339.77|0
1654789790000|2022-06-09 15:49:50|342.59|340.19|342.45|340.05|342.59|340.19|342.45|340.05|0
1654789800000|2022-06-09 15:50:00|342.31|339.91|342.73|340.33|342.73|340.33|342.31|339.91|0
1654789810000|2022-06-09 15:50:10|342.86|340.46|343.42|341.02|343.42|341.02|342.86|340.46|0
1654789820000|2022-06-09 15:50:20|343.7|341.3|343.56|341.16|343.7|341.3|343.42|341.02|0
1654789830000|2022-06-09 15:50:30|343.84|341.44|344.4|342|344.4|342|343.84|341.44|0
1654789840000|2022-06-09 15:50:40|344.54|342.14|343.98|341.58|344.68|342.28|343.98|341.58|0
1654789850000|2022-06-09 15:50:50|344.26|341.86|344.54|342.14|344.54|342.14|344.12|341.72|0
1654789860000|2022-06-09 15:51:00|344.26|341.86|343.98|341.58|344.26|341.86|343.98|341.58|0
1654789870000|2022-06-09 15:51:10|343.84|341.44|343|340.6|343.84|341.44|343|340.6|0
1654789880000|2022-06-09 15:51:20|343.14|340.74|342.59|340.19|343.14|340.74|342.59|340.19|0
1654789890000|2022-06-09 15:51:30|342.72|340.32|342.72|340.32|342.86|340.46|342.72|340.32|0
1654789900000|2022-06-09 15:51:40|342.86|340.46|342.86|340.46|342.86|340.46|342.58|340.18|0
1654789910000|2022-06-09 15:51:50|343|340.6|342.86|340.46|343.14|340.74|342.86|340.46|0
1654789920000|2022-06-09 15:52:00|342.45|340.05|342.17|339.77|342.45|340.05|342.17|339.77|0
1654789930000|2022-06-09 15:52:10|342.45|340.05|342.17|339.77|342.45|340.05|342.17|339.77|0
1654789940000|2022-06-09 15:52:20|341.75|339.35|342.31|339.91|342.31|339.91|341.75|339.35|0
1654789950000|2022-06-09 15:52:30|342.17|339.77|341.75|339.35|342.17|339.77|341.75|339.35|0
1654789960000|2022-06-09 15:52:40|342.17|339.77|342.31|339.91|342.31|339.91|342.17|339.77|0
1654789970000|2022-06-09 15:52:50|342.58|340.18|342.58|340.18|342.86|340.46|342.58|340.18|0
1654789980000|2022-06-09 15:53:00|342.31|339.91|342.31|339.91|342.58|340.18|342.03|339.63|0
1654789990000|2022-06-09 15:53:10|342.17|339.77|342.03|339.63|342.17|339.77|342.03|339.63|0
1654790000000|2022-06-09 15:53:20|341.89|339.49|341.61|339.21|341.89|339.49|341.61|339.21|0
1654790010000|2022-06-09 15:53:30|341.75|339.35|341.61|339.21|341.75|339.35|341.61|339.21|0
1654790020000|2022-06-09 15:53:40|342.03|339.63|342.31|339.91|342.31|339.91|342.03|339.63|0
1654790030000|2022-06-09 15:53:50|342.44|340.04|341.89|339.49|342.44|340.04|341.89|339.49|0
1654790040000|2022-06-09 15:54:00|342.03|339.63|342.17|339.77|342.31|339.91|342.03|339.63|0
1654790050000|2022-06-09 15:54:10|342.31|339.91|342.58|340.18|342.58|340.18|342.03|339.63|0
1654790060000|2022-06-09 15:54:20|342.44|340.04|342.3|339.9|342.44|340.04|342.3|339.9|0
1654790070000|2022-06-09 15:54:30|342.17|339.77|341.89|339.49|342.17|339.77|341.75|339.35|0
1654790080000|2022-06-09 15:54:40|342.03|339.63|341.89|339.49|342.17|339.77|341.89|339.49|0
1654790090000|2022-06-09 15:54:50|341.75|339.35|341.47|339.07|341.75|339.35|341.33|338.93|0
1654790100000|2022-06-09 15:55:00|341.33|338.93|341.26|338.86|341.47|339.07|341.26|338.86|0
1654790110000|2022-06-09 15:55:10|340.36|337.96|341.75|339.35|341.75|339.35|340.36|337.96|0
1654790120000|2022-06-09 15:55:20|341.47|339.07|341.75|339.35|341.75|339.35|341.33|338.93|0
1654790130000|2022-06-09 15:55:30|341.61|339.21|341.05|338.65|341.61|339.21|341.05|338.65|0
1654790140000|2022-06-09 15:55:40|340.91|338.51|340.77|338.37|340.91|338.51|340.77|338.37|0
1654790150000|2022-06-09 15:55:50|340.64|338.24|340.64|338.24|340.64|338.24|340.22|337.82|0
1654790160000|2022-06-09 15:56:00|340.91|338.51|340.5|338.1|340.91|338.51|340.5|338.1|0
1654790170000|2022-06-09 15:56:10|340.22|337.82|339.94|337.54|340.36|337.96|339.94|337.54|0
1654790180000|2022-06-09 15:56:20|340.36|337.96|340.08|337.68|340.36|337.96|340.08|337.68|0
1654790190000|2022-06-09 15:56:30|340.22|337.82|340.01|337.61|340.22|337.82|340.01|337.61|0
1654790200000|2022-06-09 15:56:40|339.94|337.54|340.36|337.96|340.36|337.96|339.94|337.54|0
1654790210000|2022-06-09 15:56:50|340.5|338.1|340.91|338.51|340.91|338.51|340.36|337.96|0
1654790220000|2022-06-09 15:57:00|340.77|338.37|340.29|337.89|340.77|338.37|340.22|337.82|0
1654790230000|2022-06-09 15:57:10|340.36|337.96|339.8|337.4|340.36|337.96|339.8|337.4|0
1654790240000|2022-06-09 15:57:20|339.52|337.12|339.94|337.54|339.94|337.54|339.52|337.12|0
1654790250000|2022-06-09 15:57:30|339.52|337.12|339.11|336.71|339.66|337.26|338.97|336.57|0
1654790260000|2022-06-09 15:57:40|339.25|336.85|339.66|337.26|339.66|337.26|339.25|336.85|0
1654790270000|2022-06-09 15:57:50|339.39|336.99|339.52|337.12|339.52|337.12|339.39|336.99|0
1654790280000|2022-06-09 15:58:00|339.8|337.4|339.11|336.71|339.8|337.4|339.11|336.71|0
1654790290000|2022-06-09 15:58:10|339.39|336.99|339.25|336.85|339.39|336.99|339.25|336.85|0
1654790300000|2022-06-09 15:58:20|339.46|337.06|339.39|336.99|339.46|337.06|339.25|336.85|0
1654790310000|2022-06-09 15:58:30|339.66|337.26|339.94|337.54|339.94|337.54|339.66|337.26|0
1654790320000|2022-06-09 15:58:40|340.08|337.68|340.08|337.68|340.08|337.68|339.94|337.54|0
1654790330000|2022-06-09 15:58:50|340.22|337.82|340.49|338.09|340.49|338.09|339.94|337.54|0
1654790340000|2022-06-09 15:59:00|340.22|337.82|340.36|337.96|340.49|338.09|340.22|337.82|0
1654790350000|2022-06-09 15:59:10|340.49|338.09|339.6|337.2|340.49|338.09|339.6|337.2|0
1654790360000|2022-06-09 15:59:20|339.39|336.99|339.11|336.71|339.52|337.12|339.11|336.71|0
1654790370000|2022-06-09 15:59:30|339.39|336.99|339.18|336.78|339.39|336.99|339.18|336.78|0
1654790380000|2022-06-09 15:59:40|339.11|336.71|338.83|336.43|339.11|336.71|338.83|336.43|0
1654790390000|2022-06-09 15:59:50|338.97|336.57|339.11|336.71|339.11|336.71|338.97|336.57|0
1654790400000|2022-06-09 16:00:00|339.25|336.85|339.66|337.26|340.01|337.61|339.25|336.85|0
1654790410000|2022-06-09 16:00:10|339.52|337.12|339.25|336.85|339.8|337.4|339.25|336.85|0
1654790420000|2022-06-09 16:00:20|339.11|336.71|338.97|336.57|339.11|336.71|338.97|336.57|0
1654790430000|2022-06-09 16:00:30|339.38|336.98|339.52|337.12|339.66|337.26|339.38|336.98|0
1654790440000|2022-06-09 16:00:40|339.11|336.71|339.11|336.71|339.11|336.71|338.97|336.57|0
1654790450000|2022-06-09 16:00:50|339.25|336.85|339.11|336.71|339.38|336.98|339.11|336.71|0
1654790460000|2022-06-09 16:01:00|338.83|336.43|339.52|337.12|339.52|337.12|338.83|336.43|0
1654790470000|2022-06-09 16:01:10|338.97|336.57|338.97|336.57|338.97|336.57|338.97|336.57|0
1654790480000|2022-06-09 16:01:20|338.83|336.43|337.86|335.46|338.83|336.43|337.86|335.46|0
1654790490000|2022-06-09 16:01:30|338.14|335.74|338.69|336.29|338.69|336.29|338.14|335.74|0
1654790500000|2022-06-09 16:01:40|338.63|336.23|338.55|336.15|338.63|336.23|338.28|335.88|0
1654790510000|2022-06-09 16:01:50|338.28|335.88|338.14|335.74|338.28|335.88|337.59|335.19|0
1654790520000|2022-06-09 16:02:00|338.28|335.88|338.97|336.57|338.97|336.57|338.28|335.88|0
1654790530000|2022-06-09 16:02:10|339.11|336.71|339.38|336.98|339.38|336.98|339.11|336.71|0
1654790540000|2022-06-09 16:02:20|338.97|336.57|338.69|336.29|338.97|336.57|338.69|336.29|0
1654790550000|2022-06-09 16:02:30|339.11|336.71|338.83|336.43|339.38|336.98|338.83|336.43|0
1654790560000|2022-06-09 16:02:40|339.25|336.85|339.38|336.98|339.38|336.98|339.25|336.85|0
1654790570000|2022-06-09 16:02:50|339.25|336.85|339.94|337.54|339.94|337.54|339.25|336.85|0
1654790580000|2022-06-09 16:03:00|339.52|337.12|339.66|337.26|339.66|337.26|339.52|337.12|0
1654790590000|2022-06-09 16:03:10|339.52|337.12|339.66|337.26|339.66|337.26|339.04|336.64|0
1654790600000|2022-06-09 16:03:20|339.8|337.4|340.22|337.82|340.22|337.82|339.8|337.4|0
1654790610000|2022-06-09 16:03:30|340.08|337.68|339.94|337.54|340.08|337.68|339.8|337.4|0
1654790620000|2022-06-09 16:03:40|340.08|337.68|340.08|337.68|340.08|337.68|339.8|337.4|0
1654790630000|2022-06-09 16:03:50|339.52|337.12|339.8|337.4|339.87|337.47|339.52|337.12|0
1654790640000|2022-06-09 16:04:00|340.08|337.68|339.8|337.4|340.21|337.81|339.8|337.4|0
1654790650000|2022-06-09 16:04:10|339.94|337.54|340.21|337.81|340.21|337.81|339.94|337.54|0
1654790660000|2022-06-09 16:04:20|340.35|337.95|340.63|338.23|340.77|338.37|340.35|337.95|0
1654790670000|2022-06-09 16:04:30|340.49|338.09|340.08|337.68|340.49|338.09|340.08|337.68|0
1654790680000|2022-06-09 16:04:40|340.35|337.95|339.8|337.4|340.35|337.95|339.8|337.4|0
1654790690000|2022-06-09 16:04:50|339.94|337.54|340.49|338.09|340.49|338.09|339.94|337.54|0
1654790700000|2022-06-09 16:05:00|340.35|337.95|340.49|338.09|340.91|338.51|340.35|337.95|0
1654790710000|2022-06-09 16:05:10|340.21|337.81|340.08|337.68|340.21|337.81|339.94|337.54|0
1654790720000|2022-06-09 16:05:20|340.35|337.95|340.63|338.23|340.63|338.23|340.35|337.95|0
1654790730000|2022-06-09 16:05:30|340.77|338.37|341.33|338.93|341.33|338.93|340.77|338.37|0
1654790740000|2022-06-09 16:05:40|341.4|339|341.19|338.79|341.46|339.06|341.19|338.79|0
1654790750000|2022-06-09 16:05:50|341.74|339.34|341.54|339.14|341.74|339.34|341.54|339.14|0
1654790760000|2022-06-09 16:06:00|342.02|339.62|342.16|339.76|342.16|339.76|341.74|339.34|0
1654790770000|2022-06-09 16:06:10|342.02|339.62|342.16|339.76|342.16|339.76|342.02|339.62|0
1654790780000|2022-06-09 16:06:20|341.74|339.34|342.02|339.62|342.02|339.62|341.74|339.34|0
1654790790000|2022-06-09 16:06:30|342.3|339.9|342.72|340.32|342.72|340.32|342.23|339.83|0
1654790800000|2022-06-09 16:06:40|342.44|340.04|341.88|339.48|342.44|340.04|341.88|339.48|0
1654790810000|2022-06-09 16:06:50|341.74|339.34|341.95|339.55|341.95|339.55|341.74|339.34|0
1654790820000|2022-06-09 16:07:00|342.02|339.62|342.44|340.04|342.44|340.04|341.74|339.34|0
1654790830000|2022-06-09 16:07:10|342.58|340.18|342.44|340.04|342.72|340.32|342.44|340.04|0
1654790840000|2022-06-09 16:07:20|342.58|340.18|342.58|340.18|342.58|340.18|342.3|339.9|0
1654790850000|2022-06-09 16:07:30|342.72|340.32|342.72|340.32|342.72|340.32|342.72|340.32|0
1654790860000|2022-06-09 16:07:40|342.86|340.46|343.07|340.67|343.07|340.67|342.86|340.46|0
1654790870000|2022-06-09 16:07:50|343.14|340.74|342.58|340.18|343.14|340.74|342.58|340.18|0
1654790880000|2022-06-09 16:08:00|342.72|340.32|341.88|339.48|343.14|340.74|341.88|339.48|0
1654790890000|2022-06-09 16:08:10|341.74|339.34|341.6|339.2|341.74|339.34|341.46|339.06|0
1654790900000|2022-06-09 16:08:20|341.32|338.92|341.32|338.92|341.46|339.06|341.19|338.79|0
1654790910000|2022-06-09 16:08:30|341.46|339.06|341.32|338.92|341.46|339.06|341.32|338.92|0
1654790920000|2022-06-09 16:08:40|341.6|339.2|341.18|338.78|341.6|339.2|341.18|338.78|0
1654790930000|2022-06-09 16:08:50|341.6|339.2|341.46|339.06|341.74|339.34|341.32|338.92|0
1654790940000|2022-06-09 16:09:00|341.26|338.86|341.32|338.92|341.32|338.92|341.05|338.65|0
1654790950000|2022-06-09 16:09:10|341.6|339.2|341.32|338.92|341.6|339.2|341.32|338.92|0
1654790960000|2022-06-09 16:09:20|341.05|338.65|341.05|338.65|341.32|338.92|341.05|338.65|0
1654790970000|2022-06-09 16:09:30|341.32|338.92|341.32|338.92|341.6|339.2|341.18|338.78|0
1654790980000|2022-06-09 16:09:40|341.46|339.06|341.74|339.34|341.74|339.34|341.46|339.06|0
1654790990000|2022-06-09 16:09:50|341.88|339.48|342.02|339.62|342.09|339.69|341.88|339.48|0
1654791000000|2022-06-09 16:10:00|342.3|339.9|342.16|339.76|342.3|339.9|341.88|339.48|0
1654791010000|2022-06-09 16:10:10|341.88|339.48|342.02|339.62|342.02|339.62|341.88|339.48|0
1654791020000|2022-06-09 16:10:20|342.3|339.9|342.72|340.32|342.72|340.32|342.23|339.83|0
1654791030000|2022-06-09 16:10:30|342.58|340.18|342.85|340.45|342.85|340.45|342.58|340.18|0
1654791040000|2022-06-09 16:10:40|342.72|340.32|343.41|341.01|343.41|341.01|342.72|340.32|0
1654791050000|2022-06-09 16:10:50|343.55|341.15|343.55|341.15|343.83|341.43|343.55|341.15|0
1654791060000|2022-06-09 16:11:00|343.69|341.29|343.83|341.43|343.97|341.57|343.69|341.29|0
1654791070000|2022-06-09 16:11:10|344.39|341.99|343.83|341.43|344.39|341.99|343.83|341.43|0
1654791080000|2022-06-09 16:11:20|344.11|341.71|343.27|340.87|344.11|341.71|343.27|340.87|0
1654791090000|2022-06-09 16:11:30|342.99|340.59|343.83|341.43|343.83|341.43|342.99|340.59|0
1654791100000|2022-06-09 16:11:40|344.11|341.71|344.25|341.85|344.25|341.85|343.9|341.5|0
1654791110000|2022-06-09 16:11:50|343.97|341.57|344.25|341.85|344.25|341.85|343.97|341.57|0
1654791120000|2022-06-09 16:12:00|344.11|341.71|343.97|341.57|344.25|341.85|343.97|341.57|0
1654791130000|2022-06-09 16:12:10|344.25|341.85|344.25|341.85|344.25|341.85|344.11|341.71|0
1654791140000|2022-06-09 16:12:20|344.39|341.99|344.25|341.85|344.39|341.99|344.11|341.71|0
1654791150000|2022-06-09 16:12:30|344.39|341.99|344.81|342.41|344.81|342.41|344.39|341.99|0
1654791160000|2022-06-09 16:12:40|344.67|342.27|344.53|342.13|344.67|342.27|344.39|341.99|0
1654791170000|2022-06-09 16:12:50|344.39|341.99|344.81|342.41|344.81|342.41|344.39|341.99|0
1654791180000|2022-06-09 16:13:00|344.95|342.55|345.65|343.25|345.65|343.25|344.95|342.55|0
1654791190000|2022-06-09 16:13:10|345.51|343.11|345.37|342.97|345.65|343.25|345.37|342.97|0
1654791200000|2022-06-09 16:13:20|345.23|342.83|344.67|342.27|345.23|342.83|344.67|342.27|0
1654791210000|2022-06-09 16:13:30|344.81|342.41|344.53|342.13|344.81|342.41|344.53|342.13|0
1654791220000|2022-06-09 16:13:40|344.67|342.27|344.81|342.41|344.81|342.41|344.53|342.13|0
1654791230000|2022-06-09 16:13:50|344.53|342.13|344.11|341.71|344.53|342.13|343.97|341.57|0
1654791240000|2022-06-09 16:14:00|343.97|341.57|343.97|341.57|344.11|341.71|343.97|341.57|0
1654791250000|2022-06-09 16:14:10|343.83|341.43|344.11|341.71|344.11|341.71|343.69|341.29|0
1654791260000|2022-06-09 16:14:20|343.83|341.43|343.83|341.43|343.97|341.57|343.83|341.43|0
1654791270000|2022-06-09 16:14:30|342.25|339.85|344.31|341.91|344.45|342.05|341.84|339.44|0
1654791280000|2022-06-09 16:14:40|344.03|341.63|344.31|341.91|344.31|341.91|344.03|341.63|0
1654791290000|2022-06-09 16:14:50|344.38|341.98|344.45|342.05|344.45|342.05|344.38|341.98|0
1654791300000|2022-06-09 16:15:00|344.59|342.19|345.01|342.61|345.01|342.61|344.59|342.19|0
1654791310000|2022-06-09 16:15:10|345.15|342.75|345.43|343.03|345.71|343.31|345.15|342.75|0
1654791320000|2022-06-09 16:15:20|345.57|343.17|345.71|343.31|345.71|343.31|345.57|343.17|0
1654791330000|2022-06-09 16:15:30|345.15|342.75|344.87|342.47|345.15|342.75|344.87|342.47|0
1654791340000|2022-06-09 16:15:40|345.29|342.89|345.01|342.61|345.29|342.89|345.01|342.61|0
1654791350000|2022-06-09 16:15:50|345.15|342.75|345.15|342.75|345.29|342.89|345.15|342.75|0
1654791360000|2022-06-09 16:16:00|345.29|342.89|345.01|342.61|345.29|342.89|345.01|342.61|0
1654791370000|2022-06-09 16:16:10|344.94|342.54|344.87|342.47|344.94|342.54|344.87|342.47|0
1654791380000|2022-06-09 16:16:20|344.45|342.05|344.87|342.47|344.87|342.47|344.45|342.05|0
1654791390000|2022-06-09 16:16:30|344.59|342.19|344.45|342.05|344.59|342.19|344.45|342.05|0
1654791400000|2022-06-09 16:16:40|344.59|342.19|344.73|342.33|344.73|342.33|344.59|342.19|0
1654791410000|2022-06-09 16:16:50|344.59|342.19|344.17|341.77|344.59|342.19|344.17|341.77|0
1654791420000|2022-06-09 16:17:00|343.89|341.49|344.45|342.05|344.59|342.19|343.89|341.49|0
1654791430000|2022-06-09 16:17:10|344.31|341.91|344.73|342.33|344.73|342.33|344.31|341.91|0
1654791440000|2022-06-09 16:17:20|345.01|342.61|345.01|342.61|345.15|342.75|344.87|342.47|0
1654791450000|2022-06-09 16:17:30|345.15|342.75|344.73|342.33|345.15|342.75|344.66|342.26|0
1654791460000|2022-06-09 16:17:40|344.31|341.91|344.52|342.12|344.59|342.19|344.31|341.91|0
1654791470000|2022-06-09 16:17:50|344.8|342.4|344.59|342.19|344.8|342.4|344.59|342.19|0
1654791480000|2022-06-09 16:18:00|344.31|341.91|344.03|341.63|344.38|341.98|344.03|341.63|0
1654791490000|2022-06-09 16:18:10|344.17|341.77|344.17|341.77|344.17|341.77|344.17|341.77|0
1654791500000|2022-06-09 16:18:20|344.31|341.91|345.01|342.61|345.01|342.61|344.31|341.91|0
1654791510000|2022-06-09 16:18:30|345.15|342.75|345.29|342.89|345.29|342.89|345.15|342.75|0
1654791520000|2022-06-09 16:18:40|345.15|342.75|345.15|342.75|345.29|342.89|345.01|342.61|0
1654791530000|2022-06-09 16:18:50|344.87|342.47|344.31|341.91|344.87|342.47|344.31|341.91|0
1654791540000|2022-06-09 16:19:00|344.45|342.05|344.17|341.77|344.45|342.05|344.17|341.77|0
1654791550000|2022-06-09 16:19:10|344.59|342.19|344.66|342.26|344.66|342.26|344.59|342.19|0
1654791560000|2022-06-09 16:19:20|344.59|342.19|344.45|342.05|344.59|342.19|344.17|341.77|0
1654791570000|2022-06-09 16:19:30|344.31|341.91|343.89|341.49|344.31|341.91|343.89|341.49|0
1654791580000|2022-06-09 16:19:40|343.75|341.35|344.17|341.77|344.17|341.77|343.75|341.35|0
1654791590000|2022-06-09 16:19:50|344.03|341.63|343.89|341.49|344.17|341.77|343.89|341.49|0
1654791600000|2022-06-09 16:20:00|343.75|341.35|343.61|341.21|343.75|341.35|343.19|340.79|0
1654791610000|2022-06-09 16:20:10|343.4|341|343.33|340.93|343.47|341.07|343.33|340.93|0
1654791620000|2022-06-09 16:20:20|343.19|340.79|343.19|340.79|343.19|340.79|343.19|340.79|0
1654791630000|2022-06-09 16:20:30|342.91|340.51|342.77|340.37|342.91|340.51|342.64|340.24|0
1654791640000|2022-06-09 16:20:40|342.91|340.51|343.12|340.72|343.19|340.79|342.91|340.51|0
1654791650000|2022-06-09 16:20:50|342.91|340.51|342.91|340.51|343.19|340.79|342.91|340.51|0
1654791660000|2022-06-09 16:21:00|342.77|340.37|342.77|340.37|342.77|340.37|342.5|340.1|0
1654791670000|2022-06-09 16:21:10|343.05|340.65|343.75|341.35|343.75|341.35|343.05|340.65|0
1654791680000|2022-06-09 16:21:20|343.61|341.21|343.61|341.21|343.61|341.21|343.33|340.93|0
1654791690000|2022-06-09 16:21:30|343.19|340.79|343.47|341.07|343.47|341.07|343.05|340.65|0
1654791700000|2022-06-09 16:21:40|343.61|341.21|343.75|341.35|343.75|341.35|343.61|341.21|0
1654791710000|2022-06-09 16:21:50|343.89|341.49|344.03|341.63|344.03|341.63|343.89|341.49|0
1654791720000|2022-06-09 16:22:00|343.96|341.56|343.33|340.93|343.96|341.56|343.33|340.93|0
1654791730000|2022-06-09 16:22:10|343.47|341.07|343.61|341.21|343.61|341.21|343.47|341.07|0
1654791740000|2022-06-09 16:22:20|343.75|341.35|343.33|340.93|343.75|341.35|343.33|340.93|0
1654791750000|2022-06-09 16:22:30|343.19|340.79|343.19|340.79|343.19|340.79|342.77|340.37|0
1654791760000|2022-06-09 16:22:40|343.05|340.65|343.33|340.93|343.33|340.93|343.05|340.65|0
1654791770000|2022-06-09 16:22:50|343.19|340.79|342.91|340.51|343.19|340.79|342.77|340.37|0
1654791780000|2022-06-09 16:23:00|342.63|340.23|342.36|339.96|342.63|340.23|342.22|339.82|0
1654791790000|2022-06-09 16:23:10|342.22|339.82|342.08|339.68|342.22|339.82|342.08|339.68|0
1654791800000|2022-06-09 16:23:20|341.8|339.4|342.22|339.82|342.29|339.89|341.8|339.4|0
1654791810000|2022-06-09 16:23:30|342.36|339.96|342.08|339.68|342.49|340.09|342.08|339.68|0
1654791820000|2022-06-09 16:23:40|342.22|339.82|341.94|339.54|342.22|339.82|341.66|339.26|0
1654791830000|2022-06-09 16:23:50|341.8|339.4|341.66|339.26|341.8|339.4|341.38|338.98|0
1654791840000|2022-06-09 16:24:00|341.8|339.4|341.52|339.12|341.8|339.4|341.52|339.12|0
1654791850000|2022-06-09 16:24:10|341.66|339.26|342.22|339.82|342.22|339.82|341.59|339.19|0
1654791860000|2022-06-09 16:24:20|342.49|340.09|342.36|339.96|342.49|340.09|342.36|339.96|0
1654791870000|2022-06-09 16:24:30|342.49|340.09|342.63|340.23|342.63|340.23|342.49|340.09|0
1654791880000|2022-06-09 16:24:40|342.35|339.95|342.63|340.23|342.63|340.23|342.35|339.95|0
1654791890000|2022-06-09 16:24:50|342.49|340.09|342.63|340.23|342.63|340.23|342.35|339.95|0
1654791900000|2022-06-09 16:25:00|342.77|340.37|342.77|340.37|343.05|340.65|342.77|340.37|0
1654791910000|2022-06-09 16:25:10|343.19|340.79|342.77|340.37|343.19|340.79|342.77|340.37|0
1654791920000|2022-06-09 16:25:20|342.63|340.23|342.22|339.82|342.91|340.51|342.22|339.82|0
1654791930000|2022-06-09 16:25:30|342.35|339.95|342.08|339.68|342.35|339.95|342.08|339.68|0
1654791940000|2022-06-09 16:25:40|341.94|339.54|341.8|339.4|341.94|339.54|341.8|339.4|0
1654791950000|2022-06-09 16:25:50|341.66|339.26|341.66|339.26|341.66|339.26|341.52|339.12|0
1654791960000|2022-06-09 16:26:00|341.94|339.54|341.38|338.98|341.94|339.54|341.38|338.98|0
1654791970000|2022-06-09 16:26:10|340.69|338.29|340.55|338.15|340.83|338.43|340.55|338.15|0
1654791980000|2022-06-09 16:26:20|340.41|338.01|340.27|337.87|340.48|338.08|340.27|337.87|0
1654791990000|2022-06-09 16:26:30|340.55|338.15|340.69|338.29|340.69|338.29|340.55|338.15|0
1654792000000|2022-06-09 16:26:40|341.38|338.98|340.55|338.15|341.38|338.98|340.55|338.15|0
1654792010000|2022-06-09 16:26:50|340.69|338.29|340.55|338.15|340.69|338.29|340.27|337.87|0
1654792020000|2022-06-09 16:27:00|340.27|337.87|340.55|338.15|340.55|338.15|340.27|337.87|0
1654792030000|2022-06-09 16:27:10|340.69|338.29|341.1|338.7|341.1|338.7|340.69|338.29|0
1654792040000|2022-06-09 16:27:20|341.24|338.84|341.24|338.84|341.24|338.84|341.1|338.7|0
1654792050000|2022-06-09 16:27:30|341.66|339.26|341.38|338.98|341.66|339.26|341.38|338.98|0
1654792060000|2022-06-09 16:27:40|341.52|339.12|340.96|338.56|341.52|339.12|340.96|338.56|0
1654792070000|2022-06-09 16:27:50|340.83|338.43|340.69|338.29|340.96|338.56|340.69|338.29|0
1654792080000|2022-06-09 16:28:00|340.55|338.15|340.55|338.15|340.55|338.15|340.55|338.15|0
1654792090000|2022-06-09 16:28:10|340.69|338.29|340.69|338.29|340.69|338.29|340.69|338.29|0
1654792100000|2022-06-09 16:28:20|340.55|338.15|340.83|338.43|340.83|338.43|340.55|338.15|0
1654792110000|2022-06-09 16:28:30|340.55|338.15|340.13|337.73|340.69|338.29|340.13|337.73|0
1654792120000|2022-06-09 16:28:40|340.27|337.87|339.99|337.59|340.27|337.87|339.99|337.59|0
1654792130000|2022-06-09 16:28:50|339.86|337.46|339.99|337.59|339.99|337.59|339.86|337.46|0
1654792140000|2022-06-09 16:29:00|339.86|337.46|339.51|337.11|339.86|337.46|339.51|337.11|0
1654792150000|2022-06-09 16:29:10|339.03|336.63|339.58|337.18|339.58|337.18|339.03|336.63|0
1654792160000|2022-06-09 16:29:20|339.44|337.04|339.58|337.18|339.86|337.46|339.44|337.04|0
1654792170000|2022-06-09 16:29:30|339.44|337.04|338.89|336.49|339.44|337.04|338.89|336.49|0
1654792180000|2022-06-09 16:29:40|339.03|336.63|339.58|337.18|339.58|337.18|339.03|336.63|0
1654792190000|2022-06-09 16:29:50|340.13|337.73|339.86|337.46|340.13|337.73|339.86|337.46|0
1654792200000|2022-06-09 16:30:00|339.58|337.18|338.75|336.35|339.58|337.18|338.75|336.35|0
1654792210000|2022-06-09 16:30:10|338.89|336.49|338.61|336.21|338.89|336.49|338.61|336.21|0
1654792220000|2022-06-09 16:30:20|338.75|336.35|339.16|336.76|339.16|336.76|338.75|336.35|0
1654792230000|2022-06-09 16:30:30|338.89|336.49|338.89|336.49|339.03|336.63|338.89|336.49|0
1654792240000|2022-06-09 16:30:40|338.34|335.94|339.03|336.63|339.03|336.63|338.2|335.8|0
1654792250000|2022-06-09 16:30:50|339.1|336.7|339.03|336.63|339.1|336.7|338.89|336.49|0
1654792260000|2022-06-09 16:31:00|339.3|336.9|339.44|337.04|339.58|337.18|339.3|336.9|0
1654792270000|2022-06-09 16:31:10|339.58|337.18|339.3|336.9|339.58|337.18|339.3|336.9|0
1654792280000|2022-06-09 16:31:20|339.44|337.04|339.58|337.18|339.72|337.32|339.44|337.04|0
1654792290000|2022-06-09 16:31:30|339.72|337.32|339.44|337.04|339.72|337.32|339.44|337.04|0
1654792300000|2022-06-09 16:31:40|339.58|337.18|339.72|337.32|339.86|337.46|339.58|337.18|0
1654792310000|2022-06-09 16:31:50|339.99|337.59|340.13|337.73|340.13|337.73|339.86|337.46|0
1654792320000|2022-06-09 16:32:00|339.99|337.59|339.99|337.59|339.99|337.59|339.99|337.59|0
1654792330000|2022-06-09 16:32:10|340.27|337.87|340.69|338.29|340.69|338.29|340.13|337.73|0
1654792340000|2022-06-09 16:32:20|340.82|338.42|341.1|338.7|341.1|338.7|340.82|338.42|0
1654792350000|2022-06-09 16:32:30|340.96|338.56|340.96|338.56|341.1|338.7|340.96|338.56|0
1654792360000|2022-06-09 16:32:40|341.1|338.7|340.69|338.29|341.1|338.7|340.69|338.29|0
1654792370000|2022-06-09 16:32:50|340.82|338.42|341.1|338.7|341.1|338.7|340.82|338.42|0
1654792380000|2022-06-09 16:33:00|340.96|338.56|340.76|338.36|341.24|338.84|340.76|338.36|0
1654792390000|2022-06-09 16:33:10|340.69|338.29|339.85|337.45|340.69|338.29|339.85|337.45|0
1654792400000|2022-06-09 16:33:20|339.99|337.59|339.72|337.32|339.99|337.59|339.58|337.18|0
1654792410000|2022-06-09 16:33:30|339.58|337.18|338.75|336.35|339.58|337.18|338.47|336.07|0
1654792420000|2022-06-09 16:33:40|339.02|336.62|338.61|336.21|339.02|336.62|338.61|336.21|0
1654792430000|2022-06-09 16:33:50|338.75|336.35|338.61|336.21|338.75|336.35|338.47|336.07|0
1654792440000|2022-06-09 16:34:00|338.75|336.35|339.3|336.9|339.3|336.9|338.61|336.21|0
1654792450000|2022-06-09 16:34:10|339.16|336.76|338.89|336.49|339.16|336.76|338.89|336.49|0
1654792460000|2022-06-09 16:34:20|339.02|336.62|338.33|335.93|339.02|336.62|338.33|335.93|0
1654792470000|2022-06-09 16:34:30|338.75|336.35|339.02|336.62|339.02|336.62|338.75|336.35|0
1654792480000|2022-06-09 16:34:40|338.89|336.49|339.02|336.62|339.02|336.62|338.89|336.49|0
1654792490000|2022-06-09 16:34:50|339.16|336.76|339.3|336.9|339.3|336.9|339.16|336.76|0
1654792500000|2022-06-09 16:35:00|339.44|337.04|339.16|336.76|339.58|337.18|339.16|336.76|0
1654792510000|2022-06-09 16:35:10|338.75|336.35|338.61|336.21|338.75|336.35|338.61|336.21|0
1654792520000|2022-06-09 16:35:20|338.47|336.07|338.61|336.21|338.61|336.21|338.2|335.8|0
1654792530000|2022-06-09 16:35:30|338.75|336.35|338.33|335.93|338.75|336.35|338.2|335.8|0
1654792540000|2022-06-09 16:35:40|338.47|336.07|338.2|335.8|338.47|336.07|338.06|335.66|0
1654792550000|2022-06-09 16:35:50|338.06|335.66|337.92|335.52|338.06|335.66|337.78|335.38|0
1654792560000|2022-06-09 16:36:00|338.06|335.66|337.92|335.52|338.06|335.66|337.72|335.32|0
1654792570000|2022-06-09 16:36:10|338.06|335.66|338.75|336.35|338.75|336.35|337.92|335.52|0
1654792580000|2022-06-09 16:36:20|338.89|336.49|338.82|336.42|339.02|336.62|338.82|336.42|0
1654792590000|2022-06-09 16:36:30|338.89|336.49|338.47|336.07|338.89|336.49|338.47|336.07|0
1654792600000|2022-06-09 16:36:40|338.75|336.35|338.61|336.21|338.75|336.35|338.61|336.21|0
1654792610000|2022-06-09 16:36:50|338.75|336.35|338.75|336.35|338.75|336.35|338.47|336.07|0
1654792620000|2022-06-09 16:37:00|339.02|336.62|338.4|336|339.02|336.62|338.33|335.93|0
1654792630000|2022-06-09 16:37:10|338.61|336.21|338.61|336.21|338.61|336.21|338.47|336.07|0
1654792640000|2022-06-09 16:37:20|338.75|336.35|339.16|336.76|339.16|336.76|338.75|336.35|0
1654792650000|2022-06-09 16:37:30|339.58|337.18|339.3|336.9|339.58|337.18|339.3|336.9|0
1654792660000|2022-06-09 16:37:40|339.44|337.04|339.02|336.62|339.58|337.18|339.02|336.62|0
1654792670000|2022-06-09 16:37:50|339.23|336.83|339.16|336.76|339.23|336.83|339.02|336.62|0
1654792680000|2022-06-09 16:38:00|339.58|337.18|339.71|337.31|339.85|337.45|339.58|337.18|0
1654792690000|2022-06-09 16:38:10|339.85|337.45|339.58|337.18|339.85|337.45|339.58|337.18|0
1654792700000|2022-06-09 16:38:20|339.44|337.04|339.58|337.18|339.58|337.18|339.44|337.04|0
1654792710000|2022-06-09 16:38:30|339.71|337.31|339.16|336.76|339.71|337.31|339.02|336.62|0
1654792720000|2022-06-09 16:38:40|338.75|336.35|338.61|336.21|338.75|336.35|338.61|336.21|0
1654792730000|2022-06-09 16:38:50|338.75|336.35|339.16|336.76|339.16|336.76|338.75|336.35|0
1654792740000|2022-06-09 16:39:00|338.88|336.48|338.61|336.21|338.88|336.48|338.61|336.21|0
1654792750000|2022-06-09 16:39:10|338.88|336.48|339.3|336.9|339.3|336.9|338.88|336.48|0
1654792760000|2022-06-09 16:39:20|339.16|336.76|339.3|336.9|339.3|336.9|338.88|336.48|0
1654792770000|2022-06-09 16:39:30|339.44|337.04|339.3|336.9|339.44|337.04|339.3|336.9|0
1654792780000|2022-06-09 16:39:40|339.16|336.76|339.16|336.76|339.44|337.04|339.16|336.76|0
1654792790000|2022-06-09 16:39:50|339.3|336.9|338.88|336.48|339.3|336.9|338.88|336.48|0
1654792800000|2022-06-09 16:40:00|338.61|336.21|338.88|336.48|338.88|336.48|338.61|336.21|0
1654792810000|2022-06-09 16:40:10|339.16|336.76|338.88|336.48|339.3|336.9|338.88|336.48|0
1654792820000|2022-06-09 16:40:20|338.75|336.35|338.75|336.35|338.88|336.48|338.61|336.21|0
1654792830000|2022-06-09 16:40:30|338.33|335.93|337.92|335.52|338.33|335.93|337.78|335.38|0
1654792840000|2022-06-09 16:40:40|338.06|335.66|338.75|336.35|338.75|336.35|338.06|335.66|0
1654792850000|2022-06-09 16:40:50|338.61|336.21|338.61|336.21|338.75|336.35|338.61|336.21|0
1654792860000|2022-06-09 16:41:00|339.09|336.69|338.88|336.48|339.09|336.69|338.88|336.48|0
1654792870000|2022-06-09 16:41:10|338.75|336.35|339.02|336.62|339.02|336.62|338.75|336.35|0
1654792880000|2022-06-09 16:41:20|339.3|336.9|339.44|337.04|339.44|337.04|339.3|336.9|0
1654792890000|2022-06-09 16:41:30|339.16|336.76|338.74|336.34|339.3|336.9|338.74|336.34|0
1654792900000|2022-06-09 16:41:40|338.61|336.21|339.16|336.76|339.16|336.76|338.47|336.07|0
1654792910000|2022-06-09 16:41:50|339.02|336.62|338.33|335.93|339.3|336.9|338.33|335.93|0
1654792920000|2022-06-09 16:42:00|338.74|336.34|338.33|335.93|338.74|336.34|338.33|335.93|0
1654792930000|2022-06-09 16:42:10|338.19|335.79|337.78|335.38|338.19|335.79|337.78|335.38|0
1654792940000|2022-06-09 16:42:20|338.05|335.65|337.78|335.38|338.05|335.65|337.78|335.38|0
1654792950000|2022-06-09 16:42:30|337.92|335.52|337.78|335.38|337.92|335.52|337.64|335.24|0
1654792960000|2022-06-09 16:42:40|337.64|335.24|337.37|334.97|337.64|335.24|337.23|334.83|0
1654792970000|2022-06-09 16:42:50|337.23|334.83|337.01|334.61|337.37|334.97|337.01|334.61|0
1654792980000|2022-06-09 16:43:00|337.29|334.89|337.29|334.89|337.29|334.89|337.29|334.89|0
1654792990000|2022-06-09 16:43:10|337.43|335.03|337.5|335.1|337.56|335.16|337.43|335.03|0
1654793000000|2022-06-09 16:43:20|337.15|334.75|336.6|334.2|337.15|334.75|336.46|334.06|0
1654793010000|2022-06-09 16:43:30|337.29|334.89|337.29|334.89|337.29|334.89|337.29|334.89|0
1654793020000|2022-06-09 16:43:40|337.15|334.75|337.29|334.89|337.29|334.89|337.01|334.61|0
1654793030000|2022-06-09 16:43:50|337.08|334.68|336.74|334.34|337.08|334.68|336.74|334.34|0
1654793040000|2022-06-09 16:44:00|336.88|334.48|336.6|334.2|336.88|334.48|336.6|334.2|0
1654793050000|2022-06-09 16:44:10|336.46|334.06|336.32|333.92|336.46|334.06|336.19|333.79|0
1654793060000|2022-06-09 16:44:20|336.19|333.79|335.64|333.24|336.19|333.79|335.64|333.24|0
1654793070000|2022-06-09 16:44:30|335.5|333.1|335.71|333.31|335.71|333.31|335.5|333.1|0
1654793080000|2022-06-09 16:44:40|335.77|333.37|336.19|333.79|336.19|333.79|335.77|333.37|0
1654793090000|2022-06-09 16:44:50|336.05|333.65|336.32|333.92|336.46|334.06|336.05|333.65|0
1654793100000|2022-06-09 16:45:00|336.46|334.06|336.74|334.34|336.74|334.34|336.32|333.92|0
1654793110000|2022-06-09 16:45:10|336.6|334.2|336.74|334.34|336.74|334.34|336.05|333.65|0
1654793120000|2022-06-09 16:45:20|336.6|334.2|336.74|334.34|336.74|334.34|336.6|334.2|0
1654793130000|2022-06-09 16:45:30|337.08|334.68|337.01|334.61|337.08|334.68|337.01|334.61|0
1654793140000|2022-06-09 16:45:40|337.43|335.03|337.43|335.03|337.43|335.03|337.29|334.89|0
1654793150000|2022-06-09 16:45:50|337.29|334.89|337.43|335.03|337.56|335.16|337.29|334.89|0
1654793160000|2022-06-09 16:46:00|337.29|334.89|337.29|334.89|337.29|334.89|337.15|334.75|0
1654793170000|2022-06-09 16:46:10|337.43|335.03|337.56|335.16|337.7|335.3|337.43|335.03|0
1654793180000|2022-06-09 16:46:20|337.43|335.03|337.7|335.3|337.7|335.3|337.43|335.03|0
1654793190000|2022-06-09 16:46:30|337.56|335.16|337.7|335.3|337.7|335.3|337.56|335.16|0
1654793200000|2022-06-09 16:46:40|337.42|335.02|337.29|334.89|337.42|335.02|337.29|334.89|0
1654793210000|2022-06-09 16:46:50|337.15|334.75|337.15|334.75|337.29|334.89|337.15|334.75|0
1654793220000|2022-06-09 16:47:00|337.29|334.89|337.29|334.89|337.29|334.89|337.15|334.75|0
1654793230000|2022-06-09 16:47:10|337.22|334.82|337.15|334.75|337.22|334.82|337.01|334.61|0
1654793240000|2022-06-09 16:47:20|337.29|334.89|337.84|335.44|337.84|335.44|337.29|334.89|0
1654793250000|2022-06-09 16:47:30|337.56|335.16|337.7|335.3|337.7|335.3|337.42|335.02|0
1654793260000|2022-06-09 16:47:40|337.56|335.16|337.7|335.3|337.7|335.3|337.56|335.16|0
1654793270000|2022-06-09 16:47:50|337.84|335.44|337.84|335.44|338.05|335.65|337.84|335.44|0
1654793280000|2022-06-09 16:48:00|337.56|335.16|337.7|335.3|337.7|335.3|337.56|335.16|0
1654793290000|2022-06-09 16:48:10|337.77|335.37|338.11|335.71|338.11|335.71|337.77|335.37|0
1654793300000|2022-06-09 16:48:20|337.98|335.58|337.98|335.58|338.11|335.71|337.98|335.58|0
1654793310000|2022-06-09 16:48:30|338.11|335.71|337.42|335.02|338.11|335.71|337.42|335.02|0
1654793320000|2022-06-09 16:48:40|337.29|334.89|337.7|335.3|337.7|335.3|337.29|334.89|0
1654793330000|2022-06-09 16:48:50|337.56|335.16|337.56|335.16|337.56|335.16|337.56|335.16|0
1654793340000|2022-06-09 16:49:00|337.42|335.02|337.7|335.3|337.7|335.3|337.42|335.02|0
1654793350000|2022-06-09 16:49:10|338.11|335.71|338.25|335.85|338.25|335.85|337.84|335.44|0
1654793360000|2022-06-09 16:49:20|338.39|335.99|338.11|335.71|338.39|335.99|338.11|335.71|0
1654793370000|2022-06-09 16:49:30|337.98|335.58|337.98|335.58|338.25|335.85|337.98|335.58|0
1654793380000|2022-06-09 16:49:40|338.11|335.71|337.56|335.16|338.11|335.71|337.56|335.16|0
1654793390000|2022-06-09 16:49:50|337.7|335.3|337.84|335.44|337.84|335.44|337.7|335.3|0
1654793400000|2022-06-09 16:50:00|337.7|335.3|337.84|335.44|337.84|335.44|337.56|335.16|0
1654793410000|2022-06-09 16:50:10|337.97|335.57|337.7|335.3|338.25|335.85|337.7|335.3|0
1654793420000|2022-06-09 16:50:20|337.15|334.75|336.87|334.47|337.15|334.75|336.87|334.47|0
1654793430000|2022-06-09 16:50:30|337.15|334.75|336.73|334.33|337.15|334.75|336.73|334.33|0
1654793440000|2022-06-09 16:50:40|336.6|334.2|336.73|334.33|336.73|334.33|336.6|334.2|0
1654793450000|2022-06-09 16:50:50|336.6|334.2|337.15|334.75|337.29|334.89|336.6|334.2|0
1654793460000|2022-06-09 16:51:00|337.01|334.61|337.01|334.61|337.01|334.61|337.01|334.61|0
1654793470000|2022-06-09 16:51:10|337.15|334.75|336.32|333.92|337.15|334.75|336.32|333.92|0
1654793480000|2022-06-09 16:51:20|336.46|334.06|336.18|333.78|336.6|334.2|336.18|333.78|0
1654793490000|2022-06-09 16:51:30|336.05|333.65|335.91|333.51|336.05|333.65|335.91|333.51|0
1654793500000|2022-06-09 16:51:40|335.77|333.37|335.77|333.37|335.77|333.37|335.77|333.37|0
1654793510000|2022-06-09 16:51:50|335.91|333.51|336.18|333.78|336.18|333.78|335.91|333.51|0
1654793520000|2022-06-09 16:52:00|336.32|333.92|336.87|334.47|336.87|334.47|336.32|333.92|0
1654793530000|2022-06-09 16:52:10|336.6|334.2|336.73|334.33|336.73|334.33|336.6|334.2|0
1654793540000|2022-06-09 16:52:20|336.87|334.47|337.01|334.61|337.01|334.61|336.87|334.47|0
1654793550000|2022-06-09 16:52:30|337.28|334.88|337.42|335.02|337.56|335.16|337.28|334.88|0
1654793560000|2022-06-09 16:52:40|337.56|335.16|337.42|335.02|337.56|335.16|337.42|335.02|0
1654793570000|2022-06-09 16:52:50|337.7|335.3|337.7|335.3|337.84|335.44|337.56|335.16|0
1654793580000|2022-06-09 16:53:00|337.84|335.44|337.42|335.02|337.84|335.44|337.42|335.02|0
1654793590000|2022-06-09 16:53:10|337.28|334.88|337.42|335.02|337.42|335.02|337.28|334.88|0
1654793600000|2022-06-09 16:53:20|337.56|335.16|337.84|335.44|337.84|335.44|337.42|335.02|0
1654793610000|2022-06-09 16:53:30|337.56|335.16|337.01|334.61|337.56|335.16|337.01|334.61|0
1654793620000|2022-06-09 16:53:40|337.15|334.75|337.28|334.88|337.28|334.88|337.15|334.75|0
1654793630000|2022-06-09 16:53:50|337.56|335.16|337.42|335.02|337.56|335.16|337.42|335.02|0
1654793640000|2022-06-09 16:54:00|337.22|334.82|337.7|335.3|337.7|335.3|337.22|334.82|0
1654793650000|2022-06-09 16:54:10|337.97|335.57|337.56|335.16|337.97|335.57|337.56|335.16|0
1654793660000|2022-06-09 16:54:20|337.97|335.57|337.7|335.3|337.97|335.57|337.7|335.3|0
1654793670000|2022-06-09 16:54:30|338.04|335.64|338.11|335.71|338.11|335.71|337.97|335.57|0
1654793680000|2022-06-09 16:54:40|337.97|335.57|338.52|336.12|338.52|336.12|337.97|335.57|0
1654793690000|2022-06-09 16:54:50|338.66|336.26|338.94|336.54|338.94|336.54|338.66|336.26|0
1654793700000|2022-06-09 16:55:00|339.35|336.95|338.52|336.12|339.35|336.95|338.52|336.12|0
1654793710000|2022-06-09 16:55:10|338.39|335.99|339.49|337.09|339.49|337.09|338.39|335.99|0
1654793720000|2022-06-09 16:55:20|339.35|336.95|339.49|337.09|339.49|337.09|339.35|336.95|0
1654793730000|2022-06-09 16:55:30|339.63|337.23|339.77|337.37|339.77|337.37|339.49|337.09|0
1654793740000|2022-06-09 16:55:40|339.63|337.23|340.05|337.65|340.05|337.65|339.63|337.23|0
1654793750000|2022-06-09 16:55:50|340.18|337.78|340.18|337.78|340.18|337.78|339.91|337.51|0
1654793760000|2022-06-09 16:56:00|340.32|337.92|339.91|337.51|340.32|337.92|339.63|337.23|0
1654793770000|2022-06-09 16:56:10|340.32|337.92|339.91|337.51|340.32|337.92|339.91|337.51|0
1654793780000|2022-06-09 16:56:20|340.05|337.65|339.63|337.23|340.05|337.65|339.63|337.23|0
1654793790000|2022-06-09 16:56:30|339.49|337.09|339.35|336.95|339.49|337.09|339.22|336.82|0
1654793800000|2022-06-09 16:56:40|339.22|336.82|338.94|336.54|339.22|336.82|338.94|336.54|0
1654793810000|2022-06-09 16:56:50|338.66|336.26|338.39|335.99|338.66|336.26|338.39|335.99|0
1654793820000|2022-06-09 16:57:00|338.25|335.85|338.25|335.85|338.25|335.85|338.25|335.85|0
1654793830000|2022-06-09 16:57:10|338.11|335.71|338.39|335.99|338.39|335.99|338.11|335.71|0
1654793840000|2022-06-09 16:57:20|338.25|335.85|338.25|335.85|338.25|335.85|338.11|335.71|0
1654793850000|2022-06-09 16:57:30|338.11|335.71|337.56|335.16|338.11|335.71|337.56|335.16|0
1654793860000|2022-06-09 16:57:40|337.42|335.02|337.56|335.16|337.56|335.16|337.42|335.02|0
1654793870000|2022-06-09 16:57:50|337.7|335.3|337.7|335.3|337.7|335.3|337.42|335.02|0
1654793880000|2022-06-09 16:58:00|337.97|335.57|337.42|335.02|337.97|335.57|337.42|335.02|0
1654793890000|2022-06-09 16:58:10|337.28|334.88|337.01|334.61|337.28|334.88|337.01|334.61|0
1654793900000|2022-06-09 16:58:20|336.87|334.47|336.59|334.19|336.87|334.47|336.59|334.19|0
1654793910000|2022-06-09 16:58:30|336.46|334.06|336.04|333.64|336.46|334.06|336.04|333.64|0
1654793920000|2022-06-09 16:58:40|336.18|333.78|336.59|334.19|336.59|334.19|336.18|333.78|0
1654793930000|2022-06-09 16:58:50|336.46|334.06|336.59|334.19|336.59|334.19|336.46|334.06|0
1654793940000|2022-06-09 16:59:00|336.32|333.92|335.7|333.3|336.32|333.92|335.7|333.3|0
1654793950000|2022-06-09 16:59:10|335.36|332.96|334.53|332.13|335.43|333.03|334.53|332.13|0
1654793960000|2022-06-09 16:59:20|334.94|332.54|334.81|332.41|335.08|332.68|334.81|332.41|0
1654793970000|2022-06-09 16:59:30|334.53|332.13|333.71|331.31|334.53|332.13|333.71|331.31|0
1654793980000|2022-06-09 16:59:40|333.99|331.59|334.67|332.27|334.67|332.27|333.99|331.59|0
1654793990000|2022-06-09 16:59:50|334.81|332.41|334.67|332.27|334.94|332.54|334.67|332.27|0
1654794000000|2022-06-09 17:00:00|334.26|331.86|334.4|332|334.67|332.27|334.26|331.86|0
1654794010000|2022-06-09 17:00:10|334.26|331.86|334.26|331.86|334.26|331.86|334.26|331.86|0
1654794020000|2022-06-09 17:00:20|334.4|332|335.08|332.68|335.08|332.68|334.4|332|0
1654794030000|2022-06-09 17:00:30|335.22|332.82|335.49|333.09|335.49|333.09|335.22|332.82|0
1654794040000|2022-06-09 17:00:40|335.43|333.03|335.36|332.96|335.43|333.03|335.22|332.82|0
1654794050000|2022-06-09 17:00:50|335.22|332.82|335.22|332.82|335.22|332.82|334.94|332.54|0
1654794060000|2022-06-09 17:01:00|335.36|332.96|335.36|332.96|335.36|332.96|335.15|332.75|0
1654794070000|2022-06-09 17:01:10|334.94|332.54|334.67|332.27|334.94|332.54|334.67|332.27|0
1654794080000|2022-06-09 17:01:20|334.4|332|334.53|332.13|334.53|332.13|334.26|331.86|0
1654794090000|2022-06-09 17:01:30|334.67|332.27|334.67|332.27|334.81|332.41|334.67|332.27|0
1654794100000|2022-06-09 17:01:40|334.53|332.13|334.26|331.86|334.53|332.13|334.26|331.86|0
1654794110000|2022-06-09 17:01:50|334.19|331.79|334.12|331.72|334.39|331.99|334.12|331.72|0
1654794120000|2022-06-09 17:02:00|333.85|331.45|333.98|331.58|333.98|331.58|333.85|331.45|0
1654794130000|2022-06-09 17:02:10|333.44|331.04|333.3|330.9|333.57|331.17|333.3|330.9|0
1654794140000|2022-06-09 17:02:20|333.44|331.04|333.44|331.04|333.44|331.04|333.44|331.04|0
1654794150000|2022-06-09 17:02:30|333.3|330.9|333.03|330.63|333.3|330.9|333.03|330.63|0
1654794160000|2022-06-09 17:02:40|332.89|330.49|333.71|331.31|333.85|331.45|332.89|330.49|0
1654794170000|2022-06-09 17:02:50|333.98|331.58|333.85|331.45|333.98|331.58|333.71|331.31|0
1654794180000|2022-06-09 17:03:00|333.98|331.58|334.26|331.86|334.26|331.86|333.98|331.58|0
1654794190000|2022-06-09 17:03:10|334.39|331.99|333.35|330.95|334.39|331.99|333.22|330.82|0
1654794200000|2022-06-09 17:03:20|333.49|331.09|333.08|330.68|333.49|331.09|333.08|330.68|0
1654794210000|2022-06-09 17:03:30|332.81|330.41|335.11|332.71|335.11|332.71|332.67|330.27|0
1654794220000|2022-06-09 17:03:40|331.44|329.04|331.72|329.32|331.72|329.32|331.44|329.04|0
1654794230000|2022-06-09 17:03:50|331.58|329.18|331.17|328.77|331.58|329.18|331.17|328.77|0
1654794240000|2022-06-09 17:04:00|331.03|328.63|331.03|328.63|331.17|328.77|330.89|328.49|0
1654794250000|2022-06-09 17:04:10|331.51|329.11|331.58|329.18|331.58|329.18|331.44|329.04|0
1654794260000|2022-06-09 17:04:20|331.44|329.04|331.72|329.32|331.99|329.59|331.44|329.04|0
1654794270000|2022-06-09 17:04:30|331.85|329.45|331.99|329.59|331.99|329.59|331.79|329.39|0
1654794280000|2022-06-09 17:04:40|331.85|329.45|331.99|329.59|331.99|329.59|331.85|329.45|0
1654794290000|2022-06-09 17:04:50|331.85|329.45|331.99|329.59|331.99|329.59|331.85|329.45|0
1654794300000|2022-06-09 17:05:00|332.13|329.73|331.85|329.45|332.13|329.73|331.58|329.18|0
1654794310000|2022-06-09 17:05:10|331.58|329.18|331.3|328.9|331.58|329.18|331.03|328.63|0
1654794320000|2022-06-09 17:05:20|331.03|328.63|331.1|328.7|331.58|329.18|331.03|328.63|0
1654794330000|2022-06-09 17:05:30|331.3|328.9|331.17|328.77|331.3|328.9|331.17|328.77|0
1654794340000|2022-06-09 17:05:40|330.96|328.56|331.03|328.63|331.17|328.77|330.96|328.56|0
1654794350000|2022-06-09 17:05:50|330.96|328.56|331.03|328.63|331.03|328.63|330.76|328.36|0
1654794360000|2022-06-09 17:06:00|330.89|328.49|330.62|328.22|331.03|328.63|330.48|328.08|0
1654794370000|2022-06-09 17:06:10|330.89|328.49|331.03|328.63|331.03|328.63|330.89|328.49|0
1654794380000|2022-06-09 17:06:20|331.17|328.77|331.3|328.9|331.3|328.9|331.03|328.63|0
1654794390000|2022-06-09 17:06:30|331.17|328.77|331.17|328.77|331.17|328.77|331.03|328.63|0
1654794400000|2022-06-09 17:06:40|331.03|328.63|330.75|328.35|331.03|328.63|330.62|328.22|0
1654794410000|2022-06-09 17:06:50|330.62|328.22|329.93|327.53|330.62|328.22|329.93|327.53|0
1654794420000|2022-06-09 17:07:00|329.8|327.4|329.8|327.4|329.8|327.4|329.66|327.26|0
1654794430000|2022-06-09 17:07:10|329.66|327.26|329.11|326.71|329.66|327.26|329.11|326.71|0
1654794440000|2022-06-09 17:07:20|328.98|326.58|329.11|326.71|329.25|326.85|328.98|326.58|0
1654794450000|2022-06-09 17:07:30|329.52|327.12|330.07|327.67|330.07|327.67|329.52|327.12|0
1654794460000|2022-06-09 17:07:40|330.34|327.94|330.62|328.22|330.62|328.22|330.34|327.94|0
1654794470000|2022-06-09 17:07:50|331.03|328.63|331.44|329.04|331.44|329.04|330.89|328.49|0
1654794480000|2022-06-09 17:08:00|331.58|329.18|331.44|329.04|331.58|329.18|331.44|329.04|0
1654794490000|2022-06-09 17:08:10|331.3|328.9|331.3|328.9|331.58|329.18|331.3|328.9|0
1654794500000|2022-06-09 17:08:20|331.65|329.25|331.44|329.04|331.65|329.25|331.44|329.04|0
1654794510000|2022-06-09 17:08:30|331.03|328.63|331.16|328.76|331.16|328.76|330.89|328.49|0
1654794520000|2022-06-09 17:08:40|331.3|328.9|331.16|328.76|331.37|328.97|331.16|328.76|0
1654794530000|2022-06-09 17:08:50|331.3|328.9|331.3|328.9|331.44|329.04|331.24|328.84|0
1654794540000|2022-06-09 17:09:00|331.16|328.76|331.58|329.18|331.58|329.18|331.16|328.76|0
1654794550000|2022-06-09 17:09:10|331.85|329.45|331.58|329.18|331.85|329.45|331.58|329.18|0
1654794560000|2022-06-09 17:09:20|331.44|329.04|331.44|329.04|331.58|329.18|331.44|329.04|0
1654794570000|2022-06-09 17:09:30|331.3|328.9|331.44|329.04|331.44|329.04|331.3|328.9|0
1654794580000|2022-06-09 17:09:40|331.51|329.11|331.71|329.31|331.71|329.31|331.51|329.11|0
1654794590000|2022-06-09 17:09:50|331.99|329.59|331.99|329.59|331.99|329.59|331.99|329.59|0
1654794600000|2022-06-09 17:10:00|331.71|329.31|331.44|329.04|331.71|329.31|331.3|328.9|0
1654794610000|2022-06-09 17:10:10|331.58|329.18|331.85|329.45|331.85|329.45|331.58|329.18|0
1654794620000|2022-06-09 17:10:20|331.71|329.31|331.99|329.59|331.99|329.59|331.71|329.31|0
1654794630000|2022-06-09 17:10:30|332.26|329.86|331.85|329.45|332.26|329.86|331.85|329.45|0
1654794640000|2022-06-09 17:10:40|331.99|329.59|331.3|328.9|331.99|329.59|331.3|328.9|0
1654794650000|2022-06-09 17:10:50|331.16|328.76|331.16|328.76|331.3|328.9|331.16|328.76|0
1654794660000|2022-06-09 17:11:00|331.58|329.18|331.3|328.9|331.58|329.18|331.3|328.9|0
1654794670000|2022-06-09 17:11:10|331.44|329.04|331.44|329.04|331.44|329.04|331.44|329.04|0
1654794680000|2022-06-09 17:11:20|331.16|328.76|330.89|328.49|331.3|328.9|330.89|328.49|0
1654794690000|2022-06-09 17:11:30|331.03|328.63|331.44|329.04|331.44|329.04|331.03|328.63|0
1654794700000|2022-06-09 17:11:40|331.16|328.76|330.89|328.49|331.16|328.76|330.89|328.49|0
1654794710000|2022-06-09 17:11:50|330.75|328.35|330.48|328.08|330.75|328.35|330.48|328.08|0
1654794720000|2022-06-09 17:12:00|330.34|327.94|329.79|327.39|330.34|327.94|329.79|327.39|0
1654794730000|2022-06-09 17:12:10|330.2|327.8|330.69|328.29|330.75|328.35|330.2|327.8|0
1654794740000|2022-06-09 17:12:20|330.62|328.22|330.89|328.49|330.89|328.49|330.62|328.22|0
1654794750000|2022-06-09 17:12:30|330.75|328.35|330.89|328.49|330.89|328.49|330.62|328.22|0
1654794760000|2022-06-09 17:12:40|330.75|328.35|330.75|328.35|330.75|328.35|330.61|328.21|0
1654794770000|2022-06-09 17:12:50|330.89|328.49|330.89|328.49|330.89|328.49|330.75|328.35|0
1654794780000|2022-06-09 17:13:00|330.75|328.35|330.69|328.29|330.89|328.49|330.69|328.29|0
1654794790000|2022-06-09 17:13:10|330.34|327.94|330.61|328.21|330.61|328.21|330.34|327.94|0
1654794800000|2022-06-09 17:13:20|330.75|328.35|330.89|328.49|331.03|328.63|330.75|328.35|0
1654794810000|2022-06-09 17:13:30|330.75|328.35|330.89|328.49|330.89|328.49|330.75|328.35|0
1654794820000|2022-06-09 17:13:40|331.03|328.63|331.44|329.04|331.44|329.04|331.03|328.63|0
1654794830000|2022-06-09 17:13:50|331.3|328.9|331.57|329.17|331.57|329.17|331.3|328.9|0
1654794840000|2022-06-09 17:14:00|331.44|329.04|331.85|329.45|331.85|329.45|331.44|329.04|0
1654794850000|2022-06-09 17:14:10|331.57|329.17|331.85|329.45|331.99|329.59|331.57|329.17|0
1654794860000|2022-06-09 17:14:20|331.57|329.17|331.57|329.17|331.71|329.31|331.44|329.04|0
1654794870000|2022-06-09 17:14:30|331.64|329.24|331.57|329.17|331.64|329.24|331.44|329.04|0
1654794880000|2022-06-09 17:14:40|331.44|329.04|331.3|328.9|331.44|329.04|331.3|328.9|0
1654794890000|2022-06-09 17:14:50|331.02|328.62|331.16|328.76|331.16|328.76|331.02|328.62|0
1654794900000|2022-06-09 17:15:00|331.57|329.17|331.44|329.04|331.57|329.17|331.3|328.9|0
1654794910000|2022-06-09 17:15:10|331.57|329.17|331.16|328.76|331.57|329.17|331.16|328.76|0
1654794920000|2022-06-09 17:15:20|331.02|328.62|331.44|329.04|331.44|329.04|330.89|328.49|0
1654794930000|2022-06-09 17:15:30|331.16|328.76|331.16|328.76|331.16|328.76|331.16|328.76|0
1654794940000|2022-06-09 17:15:40|331.57|329.17|331.57|329.17|331.78|329.38|331.57|329.17|0
1654794950000|2022-06-09 17:15:50|331.37|328.97|331.1|328.7|331.44|329.04|331.1|328.7|0
1654794960000|2022-06-09 17:16:00|331.44|329.04|331.71|329.31|331.71|329.31|331.44|329.04|0
1654794970000|2022-06-09 17:16:10|331.85|329.45|331.71|329.31|331.85|329.45|331.71|329.31|0
1654794980000|2022-06-09 17:16:20|331.85|329.45|331.85|329.45|331.85|329.45|331.71|329.31|0
1654794990000|2022-06-09 17:16:30|331.92|329.52|332.06|329.66|332.06|329.66|331.85|329.45|0
1654795000000|2022-06-09 17:16:40|332.12|329.72|332.53|330.13|332.53|330.13|331.98|329.58|0
1654795010000|2022-06-09 17:16:50|332.33|329.93|332.4|330|332.53|330.13|332.33|329.93|0
1654795020000|2022-06-09 17:17:00|332.26|329.86|332.26|329.86|332.4|330|332.26|329.86|0
1654795030000|2022-06-09 17:17:10|331.98|329.58|331.71|329.31|331.98|329.58|331.71|329.31|0
1654795040000|2022-06-09 17:17:20|331.64|329.24|331.98|329.58|331.98|329.58|331.64|329.24|0
1654795050000|2022-06-09 17:17:30|332.12|329.72|331.98|329.58|332.12|329.72|331.98|329.58|0
1654795070000|2022-06-09 17:17:50|331.85|329.45|331.85|329.45|331.85|329.45|331.71|329.31|0
1654795080000|2022-06-09 17:18:00|331.78|329.38|332.4|330|332.4|330|331.78|329.38|0
1654795090000|2022-06-09 17:18:10|332.26|329.86|331.98|329.58|332.26|329.86|331.98|329.58|0
1654795100000|2022-06-09 17:18:20|332.05|329.65|332.12|329.72|332.26|329.86|332.05|329.65|0
1654795110000|2022-06-09 17:18:30|332.26|329.86|332.4|330|332.4|330|332.26|329.86|0
1654795120000|2022-06-09 17:18:40|332.53|330.13|332.81|330.41|332.81|330.41|332.53|330.13|0
1654795130000|2022-06-09 17:18:50|332.95|330.55|333.08|330.68|333.08|330.68|332.95|330.55|0
1654795140000|2022-06-09 17:19:00|333.22|330.82|332.95|330.55|333.22|330.82|332.95|330.55|0
1654795150000|2022-06-09 17:19:10|333.08|330.68|332.53|330.13|333.08|330.68|332.53|330.13|0
1654795160000|2022-06-09 17:19:20|332.26|329.86|332.39|329.99|332.67|330.27|332.26|329.86|0
1654795170000|2022-06-09 17:19:30|332.26|329.86|332.12|329.72|332.26|329.86|332.12|329.72|0
1654795180000|2022-06-09 17:19:40|332.39|329.99|331.85|329.45|332.39|329.99|331.85|329.45|0
1654795190000|2022-06-09 17:19:50|331.98|329.58|331.98|329.58|332.12|329.72|331.98|329.58|0
1654795200000|2022-06-09 17:20:00|332.12|329.72|332.53|330.13|332.67|330.27|332.12|329.72|0
1654795210000|2022-06-09 17:20:10|332.67|330.27|332.39|329.99|332.67|330.27|332.39|329.99|0
1654795220000|2022-06-09 17:20:20|332.33|329.93|331.98|329.58|332.33|329.93|331.98|329.58|0
1654795230000|2022-06-09 17:20:30|332.12|329.72|331.98|329.58|332.12|329.72|331.85|329.45|0
1654795240000|2022-06-09 17:20:40|331.85|329.45|331.98|329.58|331.98|329.58|331.71|329.31|0
1654795250000|2022-06-09 17:20:50|332.39|329.99|332.81|330.41|332.81|330.41|332.39|329.99|0
1654795260000|2022-06-09 17:21:00|333.08|330.68|332.94|330.54|333.08|330.68|332.81|330.41|0
1654795270000|2022-06-09 17:21:10|333.08|330.68|333.22|330.82|333.22|330.82|333.08|330.68|0
1654795280000|2022-06-09 17:21:20|333.08|330.68|333.36|330.96|333.36|330.96|333.08|330.68|0
1654795290000|2022-06-09 17:21:30|333.22|330.82|333.08|330.68|333.22|330.82|333.08|330.68|0
1654795300000|2022-06-09 17:21:40|333.22|330.82|333.36|330.96|333.36|330.96|333.22|330.82|0
1654795310000|2022-06-09 17:21:50|333.49|331.09|333.36|330.96|333.63|331.23|333.36|330.96|0
1654795320000|2022-06-09 17:22:00|333.63|331.23|333.91|331.51|334.05|331.65|333.63|331.23|0
1654795330000|2022-06-09 17:22:10|333.77|331.37|333.49|331.09|333.77|331.37|333.36|330.96|0
1654795340000|2022-06-09 17:22:20|333.63|331.23|333.91|331.51|333.91|331.51|333.63|331.23|0
1654795350000|2022-06-09 17:22:30|334.05|331.65|334.46|332.06|334.6|332.2|334.05|331.65|0
1654795360000|2022-06-09 17:22:40|334.18|331.78|334.73|332.33|334.73|332.33|334.18|331.78|0
1654795370000|2022-06-09 17:22:50|334.46|332.06|334.32|331.92|334.46|332.06|334.32|331.92|0
1654795380000|2022-06-09 17:23:00|334.18|331.78|334.32|331.92|334.32|331.92|334.18|331.78|0
1654795390000|2022-06-09 17:23:10|334.04|331.64|334.32|331.92|334.32|331.92|334.04|331.64|0
1654795400000|2022-06-09 17:23:20|334.18|331.78|334.46|332.06|334.6|332.2|334.18|331.78|0
1654795410000|2022-06-09 17:23:30|334.73|332.33|335.15|332.75|335.15|332.75|334.6|332.2|0
1654795420000|2022-06-09 17:23:40|335.01|332.61|335.43|333.03|335.43|333.03|335.01|332.61|0
1654795430000|2022-06-09 17:23:50|335.7|333.3|335.43|333.03|335.7|333.3|335.43|333.03|0
1654795440000|2022-06-09 17:24:00|335.56|333.16|335.84|333.44|335.84|333.44|335.56|333.16|0
1654795450000|2022-06-09 17:24:10|335.7|333.3|335.98|333.58|335.98|333.58|335.56|333.16|0
1654795460000|2022-06-09 17:24:20|335.84|333.44|335.7|333.3|335.84|333.44|335.7|333.3|0
1654795470000|2022-06-09 17:24:30|335.42|333.02|335.7|333.3|335.7|333.3|335.29|332.89|0
1654795480000|2022-06-09 17:24:40|335.56|333.16|335.7|333.3|335.7|333.3|335.56|333.16|0
1654795490000|2022-06-09 17:24:50|335.84|333.44|335.7|333.3|335.84|333.44|335.56|333.16|0
1654795500000|2022-06-09 17:25:00|335.84|333.44|336.25|333.85|336.25|333.85|335.84|333.44|0
1654795510000|2022-06-09 17:25:10|336.12|333.72|335.84|333.44|336.12|333.72|335.84|333.44|0
1654795520000|2022-06-09 17:25:20|335.91|333.51|336.12|333.72|336.12|333.72|335.84|333.44|0
1654795530000|2022-06-09 17:25:30|335.98|333.58|335.7|333.3|335.98|333.58|335.7|333.3|0
1654795540000|2022-06-09 17:25:40|335.56|333.16|335.56|333.16|335.7|333.3|335.56|333.16|0
1654795550000|2022-06-09 17:25:50|335.42|333.02|335.42|333.02|335.42|333.02|335.29|332.89|0
1654795560000|2022-06-09 17:26:00|335.56|333.16|335.7|333.3|335.84|333.44|335.56|333.16|0
1654795570000|2022-06-09 17:26:10|335.98|333.58|335.84|333.44|335.98|333.58|335.7|333.3|0
1654795580000|2022-06-09 17:26:20|335.98|333.58|336.39|333.99|336.39|333.99|335.98|333.58|0
1654795590000|2022-06-09 17:26:30|336.53|334.13|337.22|334.82|337.22|334.82|336.53|334.13|0
1654795600000|2022-06-09 17:26:40|337.09|334.69|336.81|334.41|337.09|334.69|336.81|334.41|0
1654795610000|2022-06-09 17:26:50|337.09|334.69|336.67|334.27|337.09|334.69|336.67|334.27|0
1654795620000|2022-06-09 17:27:00|336.95|334.55|337.09|334.69|337.09|334.69|336.95|334.55|0
1654795630000|2022-06-09 17:27:10|337.22|334.82|337.64|335.24|337.64|335.24|337.22|334.82|0
1654795640000|2022-06-09 17:27:20|337.78|335.38|337.64|335.24|337.78|335.38|337.5|335.1|0
1654795650000|2022-06-09 17:27:30|337.5|335.1|337.78|335.38|337.78|335.38|337.5|335.1|0
1654795660000|2022-06-09 17:27:40|337.64|335.24|337.36|334.96|337.64|335.24|337.36|334.96|0
1654795670000|2022-06-09 17:27:50|337.64|335.24|337.92|335.52|337.92|335.52|337.64|335.24|0
1654795680000|2022-06-09 17:28:00|337.78|335.38|337.78|335.38|337.92|335.52|337.64|335.24|0
1654795690000|2022-06-09 17:28:10|337.64|335.24|337.64|335.24|337.78|335.38|337.64|335.24|0
1654795700000|2022-06-09 17:28:20|337.78|335.38|337.78|335.38|337.78|335.38|337.78|335.38|0
1654795710000|2022-06-09 17:28:30|337.92|335.52|337.78|335.38|337.92|335.52|337.78|335.38|0
1654795720000|2022-06-09 17:28:40|337.92|335.52|337.92|335.52|338.06|335.66|337.92|335.52|0
1654795730000|2022-06-09 17:28:50|337.78|335.38|337.5|335.1|337.78|335.38|337.5|335.1|0
1654795740000|2022-06-09 17:29:00|337.64|335.24|337.64|335.24|337.64|335.24|337.5|335.1|0
1654795750000|2022-06-09 17:29:10|337.5|335.1|338.61|336.21|338.61|336.21|337.5|335.1|0
1654795760000|2022-06-09 17:29:20|338.33|335.93|338.47|336.07|338.61|336.21|338.06|335.66|0
1654795770000|2022-06-09 17:29:30|338.33|335.93|338.61|336.21|338.61|336.21|338.33|335.93|0
1654795780000|2022-06-09 17:29:40|338.47|336.07|338.33|335.93|338.47|336.07|338.33|335.93|0
1654795790000|2022-06-09 17:29:50|338.2|335.8|337.78|335.38|338.2|335.8|337.78|335.38|0
1654795800000|2022-06-09 17:30:00|338.47|336.07|339.17|336.77|339.17|336.77|338.47|336.07|0
1654795810000|2022-06-09 17:30:10|339.31|336.91|339.45|337.05|339.45|337.05|339.31|336.91|0
1654795820000|2022-06-09 17:30:20|339.59|337.19|339.87|337.47|339.87|337.47|339.59|337.19|0
1654795830000|2022-06-09 17:30:30|339.59|337.19|340.01|337.61|340.01|337.61|339.59|337.19|0
1654795840000|2022-06-09 17:30:40|339.8|337.4|339.8|337.4|339.8|337.4|339.8|337.4|0
1654795850000|2022-06-09 17:30:50|339.73|337.33|339.73|337.33|339.87|337.47|339.73|337.33|0
1654795860000|2022-06-09 17:31:00|340.01|337.61|339.59|337.19|340.01|337.61|339.45|337.05|0
1654795870000|2022-06-09 17:31:10|339.87|337.47|340.01|337.61|340.01|337.61|339.87|337.47|0
1654795880000|2022-06-09 17:31:20|339.87|337.47|340.28|337.88|340.28|337.88|339.87|337.47|0
1654795890000|2022-06-09 17:31:30|340.42|338.02|340.56|338.16|340.56|338.16|340.42|338.02|0
1654795900000|2022-06-09 17:31:40|340.7|338.3|340.7|338.3|340.7|338.3|340.56|338.16|0
1654795910000|2022-06-09 17:31:50|340.56|338.16|340.84|338.44|340.98|338.58|340.56|338.16|0
1654795920000|2022-06-09 17:32:00|340.98|338.58|340.98|338.58|340.98|338.58|340.92|338.52|0
1654795930000|2022-06-09 17:32:10|341.12|338.72|340.98|338.58|341.12|338.72|340.98|338.58|0
1654795940000|2022-06-09 17:32:20|340.84|338.44|340.7|338.3|340.98|338.58|340.7|338.3|0
1654795950000|2022-06-09 17:32:30|340.5|338.1|340.98|338.58|340.98|338.58|340.5|338.1|0
1654795960000|2022-06-09 17:32:40|341.12|338.72|340.98|338.58|341.26|338.86|340.98|338.58|0
1654795970000|2022-06-09 17:32:50|341.12|338.72|340.98|338.58|341.12|338.72|340.84|338.44|0
1654795980000|2022-06-09 17:33:00|341.12|338.72|341.4|339|341.4|339|340.98|338.58|0
1654795990000|2022-06-09 17:33:10|341.12|338.72|340.42|338.02|341.12|338.72|340.42|338.02|0
1654796000000|2022-06-09 17:33:20|340.5|338.1|340|337.6|340.5|338.1|340|337.6|0
1654796010000|2022-06-09 17:33:30|340.22|337.82|340.14|337.74|340.28|337.88|340.14|337.74|0
1654796020000|2022-06-09 17:33:40|340|337.6|340.14|337.74|340.28|337.88|340|337.6|0
1654796030000|2022-06-09 17:33:50|340|337.6|339.86|337.46|340|337.6|339.86|337.46|0
1654796040000|2022-06-09 17:34:00|340|337.6|339.86|337.46|340.14|337.74|339.86|337.46|0
1654796050000|2022-06-09 17:34:10|339.73|337.33|340.14|337.74|340.14|337.74|339.73|337.33|0
1654796060000|2022-06-09 17:34:20|340|337.6|340.14|337.74|340.28|337.88|340|337.6|0
1654796070000|2022-06-09 17:34:30|340|337.6|340|337.6|340.14|337.74|340|337.6|0
1654796080000|2022-06-09 17:34:40|339.86|337.46|339.72|337.32|339.86|337.46|339.72|337.32|0
1654796090000|2022-06-09 17:34:50|339.86|337.46|340.14|337.74|340.14|337.74|339.86|337.46|0
1654796100000|2022-06-09 17:35:00|340.28|337.88|340.77|338.37|340.77|338.37|340.28|337.88|0
1654796110000|2022-06-09 17:35:10|340.7|338.3|340.42|338.02|340.7|338.3|340.42|338.02|0
1654796120000|2022-06-09 17:35:20|340.56|338.16|340.98|338.58|340.98|338.58|340.56|338.16|0
1654796130000|2022-06-09 17:35:30|341.12|338.72|341.4|339|341.4|339|341.12|338.72|0
1654796140000|2022-06-09 17:35:40|341.82|339.42|341.96|339.56|341.96|339.56|341.68|339.28|0
1654796150000|2022-06-09 17:35:50|341.82|339.42|341.96|339.56|341.96|339.56|341.82|339.42|0
1654796160000|2022-06-09 17:36:00|342.1|339.7|342.24|339.84|342.24|339.84|341.96|339.56|0
1654796170000|2022-06-09 17:36:10|342.1|339.7|341.96|339.56|342.1|339.7|341.96|339.56|0
1654796180000|2022-06-09 17:36:20|341.68|339.28|341.54|339.14|341.68|339.28|341.54|339.14|0
1654796190000|2022-06-09 17:36:30|341.4|339|341.4|339|341.54|339.14|341.4|339|0
1654796200000|2022-06-09 17:36:40|341.12|338.72|341.26|338.86|341.4|339|341.12|338.72|0
1654796210000|2022-06-09 17:36:50|341.12|338.72|341.4|339|341.4|339|341.12|338.72|0
1654796220000|2022-06-09 17:37:00|341.54|339.14|341.96|339.56|341.96|339.56|341.54|339.14|0
1654796230000|2022-06-09 17:37:10|342.24|339.84|342.24|339.84|342.24|339.84|342.24|339.84|0
1654796240000|2022-06-09 17:37:20|342.38|339.98|342.1|339.7|342.52|340.12|342.1|339.7|0
1654796250000|2022-06-09 17:37:30|341.68|339.28|341.54|339.14|341.68|339.28|341.54|339.14|0
1654796260000|2022-06-09 17:37:40|341.68|339.28|341.26|338.86|341.68|339.28|341.26|338.86|0
1654796270000|2022-06-09 17:37:50|341.12|338.72|341.12|338.72|341.12|338.72|341.12|338.72|0
1654796280000|2022-06-09 17:38:00|340.98|338.58|340.56|338.16|340.98|338.58|340.42|338.02|0
1654796290000|2022-06-09 17:38:10|340.28|337.88|340.42|338.02|340.42|338.02|340.28|337.88|0
1654796300000|2022-06-09 17:38:20|340.28|337.88|340.42|338.02|340.42|338.02|340.28|337.88|0
1654796310000|2022-06-09 17:38:30|340.56|338.16|340.84|338.44|340.84|338.44|340.56|338.16|0
1654796330000|2022-06-09 17:38:50|340.7|338.3|340.7|338.3|340.7|338.3|340.7|338.3|0
1654796340000|2022-06-09 17:39:00|340.56|338.16|340.28|337.88|340.56|338.16|340.28|337.88|0
1654796350000|2022-06-09 17:39:10|340.14|337.74|340|337.6|340.14|337.74|340|337.6|0
1654796360000|2022-06-09 17:39:20|339.93|337.53|339.86|337.46|339.93|337.53|339.72|337.32|0
1654796370000|2022-06-09 17:39:30|340.28|337.88|340|337.6|340.28|337.88|340|337.6|0
1654796380000|2022-06-09 17:39:40|340.28|337.88|340.42|338.02|340.56|338.16|340.28|337.88|0
1654796390000|2022-06-09 17:39:50|340.56|338.16|340.42|338.02|340.56|338.16|340.42|338.02|0
1654796400000|2022-06-09 17:40:00|340.56|338.16|341.73|339.33|341.73|339.33|340.56|338.16|0
1654796410000|2022-06-09 17:40:10|341.59|339.19|340.89|338.49|341.59|339.19|340.89|338.49|0
1654796420000|2022-06-09 17:40:20|341.03|338.63|341.31|338.91|341.31|338.91|340.89|338.49|0
1654796430000|2022-06-09 17:40:30|341.38|338.98|341.45|339.05|341.73|339.33|341.38|338.98|0
1654796440000|2022-06-09 17:40:40|341.31|338.91|341.38|338.98|341.45|339.05|341.17|338.77|0
1654796450000|2022-06-09 17:40:50|341.59|339.19|341.87|339.47|341.87|339.47|341.59|339.19|0
1654796460000|2022-06-09 17:41:00|342.28|339.88|342.42|340.02|342.42|340.02|342.28|339.88|0
1654796470000|2022-06-09 17:41:10|342.36|339.96|342.7|340.3|342.7|340.3|342.28|339.88|0
1654796480000|2022-06-09 17:41:20|342.98|340.58|342.42|340.02|342.98|340.58|342.42|340.02|0
1654796490000|2022-06-09 17:41:30|341.86|339.46|342.14|339.74|342.14|339.74|341.86|339.46|0
1654796500000|2022-06-09 17:41:40|341.86|339.46|342.28|339.88|342.28|339.88|341.73|339.33|0
1654796510000|2022-06-09 17:41:50|342.14|339.74|342.42|340.02|342.42|340.02|342.14|339.74|0
1654796520000|2022-06-09 17:42:00|342.14|339.74|341.86|339.46|342.14|339.74|341.86|339.46|0
1654796530000|2022-06-09 17:42:10|342|339.6|341.86|339.46|342.14|339.74|341.86|339.46|0
1654796540000|2022-06-09 17:42:20|341.72|339.32|342.08|339.68|342.08|339.68|341.72|339.32|0
1654796550000|2022-06-09 17:42:30|342|339.6|342|339.6|342.08|339.68|342|339.6|0
1654796560000|2022-06-09 17:42:40|341.94|339.54|342|339.6|342|339.6|341.94|339.54|0
1654796570000|2022-06-09 17:42:50|342.14|339.74|342.28|339.88|342.42|340.02|342.14|339.74|0
1654796580000|2022-06-09 17:43:00|342.56|340.16|342.84|340.44|342.98|340.58|342.56|340.16|0
1654796590000|2022-06-09 17:43:10|342.98|340.58|343.12|340.72|343.12|340.72|342.84|340.44|0
1654796600000|2022-06-09 17:43:20|342.98|340.58|343.4|341|343.4|341|342.98|340.58|0
1654796610000|2022-06-09 17:43:30|343.26|340.86|343.68|341.28|343.68|341.28|341.35|338.95|0
1654796620000|2022-06-09 17:43:40|343.54|341.14|343.26|340.86|343.54|341.14|343.26|340.86|0
1654796630000|2022-06-09 17:43:50|343.12|340.72|343.26|340.86|343.26|340.86|343.12|340.72|0
1654796640000|2022-06-09 17:44:00|343.4|341|343.68|341.28|343.68|341.28|343.4|341|0
1654796650000|2022-06-09 17:44:10|343.54|341.14|343.68|341.28|343.96|341.56|343.54|341.14|0
1654796660000|2022-06-09 17:44:20|343.54|341.14|343.68|341.28|343.68|341.28|343.54|341.14|0
1654796670000|2022-06-09 17:44:30|343.82|341.42|343.82|341.42|343.82|341.42|343.68|341.28|0
1654796680000|2022-06-09 17:44:40|343.68|341.28|344.24|341.84|344.24|341.84|343.68|341.28|0
1654796690000|2022-06-09 17:44:50|344.38|341.98|343.82|341.42|344.38|341.98|343.82|341.42|0
1654796700000|2022-06-09 17:45:00|344.18|341.78|344.38|341.98|344.38|341.98|344.18|341.78|0
1654796710000|2022-06-09 17:45:10|344.24|341.84|343.96|341.56|344.38|341.98|343.96|341.56|0
1654796720000|2022-06-09 17:45:20|344.1|341.7|343.54|341.14|344.1|341.7|343.4|341|0
1654796730000|2022-06-09 17:45:30|343.4|341|343.26|340.86|343.4|341|343.2|340.8|0
1654796740000|2022-06-09 17:45:40|343.12|340.72|343.26|340.86|343.4|341|343.12|340.72|0
1654796750000|2022-06-09 17:45:50|343.12|340.72|343.12|340.72|343.12|340.72|342.98|340.58|0
1654796760000|2022-06-09 17:46:00|342.98|340.58|342.56|340.16|342.98|340.58|342.56|340.16|0
1654796770000|2022-06-09 17:46:10|342.7|340.3|342.42|340.02|342.7|340.3|342.28|339.88|0
1654796780000|2022-06-09 17:46:20|342.28|339.88|342|339.6|342.28|339.88|342|339.6|0
1654796790000|2022-06-09 17:46:30|341.86|339.46|341.86|339.46|341.86|339.46|341.86|339.46|0
1654796800000|2022-06-09 17:46:40|342.14|339.74|342|339.6|342.14|339.74|342|339.6|0
1654796810000|2022-06-09 17:46:50|342.22|339.82|342.22|339.82|342.22|339.82|342.22|339.82|0
1654796820000|2022-06-09 17:47:00|342.28|339.88|342|339.6|342.28|339.88|342|339.6|0
1654796830000|2022-06-09 17:47:10|341.86|339.46|341.86|339.46|342|339.6|341.86|339.46|0
1654796840000|2022-06-09 17:47:20|341.72|339.32|341.86|339.46|341.86|339.46|341.72|339.32|0
1654796850000|2022-06-09 17:47:30|341.72|339.32|341.72|339.32|341.86|339.46|341.72|339.32|0
1654796860000|2022-06-09 17:47:40|341.86|339.46|341.44|339.04|341.86|339.46|341.44|339.04|0
1654796870000|2022-06-09 17:47:50|341.58|339.18|341.72|339.32|341.72|339.32|341.58|339.18|0
1654796880000|2022-06-09 17:48:00|342.28|339.88|342|339.6|342.28|339.88|342|339.6|0
1654796890000|2022-06-09 17:48:10|341.86|339.46|341.58|339.18|341.86|339.46|341.58|339.18|0
1654796900000|2022-06-09 17:48:20|341.72|339.32|341.86|339.46|341.86|339.46|341.72|339.32|0
1654796910000|2022-06-09 17:48:30|342|339.6|341.86|339.46|342|339.6|341.86|339.46|0
1654796920000|2022-06-09 17:48:40|342|339.6|341.8|339.4|342|339.6|341.72|339.32|0
1654796930000|2022-06-09 17:48:50|341.72|339.32|341.72|339.32|341.72|339.32|341.58|339.18|0
1654796940000|2022-06-09 17:49:00|342|339.6|342.42|340.02|342.42|340.02|342|339.6|0
1654796950000|2022-06-09 17:49:10|342.28|339.88|342.42|340.02|342.42|340.02|342.28|339.88|0
1654796960000|2022-06-09 17:49:20|342.28|339.88|342.14|339.74|342.28|339.88|342|339.6|0
1654796970000|2022-06-09 17:49:30|341.44|339.04|341.72|339.32|341.72|339.32|341.44|339.04|0
1654796980000|2022-06-09 17:49:40|341.86|339.46|341.86|339.46|342|339.6|341.86|339.46|0
1654796990000|2022-06-09 17:49:50|342.14|339.74|341.72|339.32|342.14|339.74|341.72|339.32|0
1654797000000|2022-06-09 17:50:00|341.58|339.18|341.58|339.18|341.72|339.32|341.58|339.18|0
1654797010000|2022-06-09 17:50:10|341.44|339.04|341.16|338.76|341.44|339.04|341.16|338.76|0
1654797020000|2022-06-09 17:50:20|340.88|338.48|340.88|338.48|341.02|338.62|340.88|338.48|0
1654797030000|2022-06-09 17:50:30|341.02|338.62|340.88|338.48|341.02|338.62|340.88|338.48|0
1654797040000|2022-06-09 17:50:40|341.02|338.62|340.74|338.34|341.02|338.62|340.74|338.34|0
1654797050000|2022-06-09 17:50:50|340.88|338.48|341.58|339.18|341.58|339.18|340.88|338.48|0
1654797060000|2022-06-09 17:51:00|341.16|338.76|341.3|338.9|341.3|338.9|341.02|338.62|0
1654797070000|2022-06-09 17:51:10|341.16|338.76|341.3|338.9|341.3|338.9|341.16|338.76|0
1654797080000|2022-06-09 17:51:20|341.16|338.76|340.88|338.48|341.16|338.76|340.88|338.48|0
1654797090000|2022-06-09 17:51:30|340.61|338.21|340.61|338.21|340.61|338.21|340.61|338.21|0
1654797100000|2022-06-09 17:51:40|340.33|337.93|340.74|338.34|340.74|338.34|340.33|337.93|0
1654797110000|2022-06-09 17:51:50|340.61|338.21|340.47|338.07|340.61|338.21|340.47|338.07|0
1654797120000|2022-06-09 17:52:00|340.68|338.28|340.47|338.07|340.68|338.28|340.47|338.07|0
1654797130000|2022-06-09 17:52:10|340.6|338.2|341.16|338.76|341.16|338.76|340.6|338.2|0
1654797140000|2022-06-09 17:52:20|341.24|338.84|341.16|338.76|341.24|338.84|341.16|338.76|0
1654797150000|2022-06-09 17:52:30|341.02|338.62|341.02|338.62|341.02|338.62|341.02|338.62|0
1654797160000|2022-06-09 17:52:40|341.16|338.76|341.16|338.76|341.16|338.76|341.16|338.76|0
1654797170000|2022-06-09 17:52:50|341.02|338.62|341.16|338.76|341.23|338.83|341.02|338.62|0
1654797180000|2022-06-09 17:53:00|341.44|339.04|340.88|338.48|341.44|339.04|340.88|338.48|0
1654797190000|2022-06-09 17:53:10|340.74|338.34|340.6|338.2|340.74|338.34|340.6|338.2|0
1654797200000|2022-06-09 17:53:20|340.47|338.07|340.47|338.07|340.6|338.2|340.47|338.07|0
1654797210000|2022-06-09 17:53:30|340.46|338.06|340.74|338.34|340.74|338.34|340.46|338.06|0
1654797220000|2022-06-09 17:53:40|340.6|338.2|340.74|338.34|340.74|338.34|340.46|338.06|0
1654797230000|2022-06-09 17:53:50|340.88|338.48|341.16|338.76|341.16|338.76|340.74|338.34|0
1654797240000|2022-06-09 17:54:00|341.02|338.62|341.16|338.76|341.16|338.76|341.02|338.62|0
1654797250000|2022-06-09 17:54:10|340.88|338.48|340.74|338.34|340.96|338.56|340.74|338.34|0
1654797260000|2022-06-09 17:54:20|340.88|338.48|341.16|338.76|341.16|338.76|340.88|338.48|0
1654797270000|2022-06-09 17:54:30|341.02|338.62|340.88|338.48|341.16|338.76|340.74|338.34|0
1654797280000|2022-06-09 17:54:40|341.02|338.62|341.16|338.76|341.3|338.9|341.02|338.62|0
1654797290000|2022-06-09 17:54:50|341.3|338.9|341.3|338.9|341.44|339.04|341.3|338.9|0
1654797300000|2022-06-09 17:55:00|341.44|339.04|341.3|338.9|341.58|339.18|341.3|338.9|0
1654797310000|2022-06-09 17:55:10|341.09|338.69|341.02|338.62|341.16|338.76|341.02|338.62|0
1654797320000|2022-06-09 17:55:20|341.3|338.9|341.3|338.9|341.44|339.04|341.3|338.9|0
1654797330000|2022-06-09 17:55:30|341.44|339.04|341.44|339.04|341.44|339.04|341.3|338.9|0
1654797340000|2022-06-09 17:55:40|341.3|338.9|341.44|339.04|341.44|339.04|341.3|338.9|0
1654797350000|2022-06-09 17:55:50|341.3|338.9|341.3|338.9|341.3|338.9|341.3|338.9|0
1654797360000|2022-06-09 17:56:00|341.16|338.76|341.16|338.76|341.16|338.76|341.02|338.62|0
1654797370000|2022-06-09 17:56:10|341.02|338.62|341.3|338.9|341.3|338.9|341.02|338.62|0
1654797380000|2022-06-09 17:56:20|341.44|339.04|341.16|338.76|341.44|339.04|341.02|338.62|0
1654797390000|2022-06-09 17:56:30|341.02|338.62|340.88|338.48|341.02|338.62|340.88|338.48|0
1654797400000|2022-06-09 17:56:40|341.02|338.62|341.02|338.62|341.02|338.62|341.02|338.62|0
1654797410000|2022-06-09 17:56:50|340.88|338.48|340.6|338.2|340.88|338.48|340.6|338.2|0
1654797420000|2022-06-09 17:57:00|340.74|338.34|340.18|337.78|340.74|338.34|340.18|337.78|0
1654797430000|2022-06-09 17:57:10|340.05|337.65|340.18|337.78|340.18|337.78|340.05|337.65|0
1654797440000|2022-06-09 17:57:20|340.32|337.92|340.32|337.92|340.32|337.92|340.18|337.78|0
1654797450000|2022-06-09 17:57:30|340.18|337.78|340.32|337.92|340.32|337.92|340.18|337.78|0
1654797460000|2022-06-09 17:57:40|339.91|337.51|339.91|337.51|339.91|337.51|339.91|337.51|0
1654797470000|2022-06-09 17:57:50|340.05|337.65|339.91|337.51|340.05|337.65|339.91|337.51|0
1654797480000|2022-06-09 17:58:00|340.05|337.65|339.77|337.37|340.05|337.65|339.77|337.37|0
1654797490000|2022-06-09 17:58:10|339.91|337.51|339.63|337.23|339.91|337.51|339.63|337.23|0
1654797500000|2022-06-09 17:58:20|339.49|337.09|339.49|337.09|339.63|337.23|339.35|336.95|0
1654797510000|2022-06-09 17:58:30|339.35|336.95|339.49|337.09|339.49|337.09|339.35|336.95|0
1654797520000|2022-06-09 17:58:40|339.35|336.95|339.35|336.95|339.35|336.95|339.35|336.95|0
1654797530000|2022-06-09 17:58:50|339.21|336.81|339.63|337.23|339.63|337.23|339.21|336.81|0
1654797540000|2022-06-09 17:59:00|339.49|337.09|339.77|337.37|339.77|337.37|339.49|337.09|0
1654797550000|2022-06-09 17:59:10|339.63|337.23|339.14|336.74|339.63|337.23|339.14|336.74|0
1654797560000|2022-06-09 17:59:20|338.93|336.53|338.79|336.39|338.93|336.53|338.79|336.39|0
1654797570000|2022-06-09 17:59:30|338.93|336.53|338.93|336.53|339.07|336.67|338.93|336.53|0
1654797580000|2022-06-09 17:59:40|338.79|336.39|338.24|335.84|338.79|336.39|338.24|335.84|0
1654797590000|2022-06-09 17:59:50|338.1|335.7|338.1|335.7|338.1|335.7|337.96|335.56|0
1654797600000|2022-06-09 18:00:00|338.38|335.98|338.38|335.98|338.65|336.25|338.38|335.98|0
1654797610000|2022-06-09 18:00:10|338.24|335.84|338.38|335.98|338.38|335.98|338.1|335.7|0
1654797620000|2022-06-09 18:00:20|338.79|336.39|338.79|336.39|338.93|336.53|338.79|336.39|0
1654797630000|2022-06-09 18:00:30|338.93|336.53|339.35|336.95|339.35|336.95|338.93|336.53|0
1654797640000|2022-06-09 18:00:40|339.77|337.37|339.9|337.5|339.9|337.5|339.63|337.23|0
1654797650000|2022-06-09 18:00:50|339.77|337.37|340.04|337.64|340.04|337.64|339.77|337.37|0
1654797660000|2022-06-09 18:01:00|340.18|337.78|340.32|337.92|340.32|337.92|340.18|337.78|0
1654797670000|2022-06-09 18:01:10|340.18|337.78|340.04|337.64|340.32|337.92|340.04|337.64|0
1654797680000|2022-06-09 18:01:20|339.9|337.5|339.9|337.5|340.04|337.64|339.9|337.5|0
1654797690000|2022-06-09 18:01:30|340.04|337.64|339.63|337.23|340.04|337.64|339.63|337.23|0
1654797700000|2022-06-09 18:01:40|339.77|337.37|340.04|337.64|340.04|337.64|339.77|337.37|0
1654797710000|2022-06-09 18:01:50|340.18|337.78|339.9|337.5|340.18|337.78|339.9|337.5|0
1654797720000|2022-06-09 18:02:00|339.77|337.37|339.63|337.23|339.77|337.37|339.49|337.09|0
1654797730000|2022-06-09 18:02:10|339.49|337.09|339.56|337.16|339.56|337.16|339.07|336.67|0
1654797740000|2022-06-09 18:02:20|339.63|337.23|339.49|337.09|339.63|337.23|339.49|337.09|0
1654797750000|2022-06-09 18:02:30|339.35|336.95|339.35|336.95|339.49|337.09|339.35|336.95|0
1654797760000|2022-06-09 18:02:40|339.63|337.23|339.63|337.23|339.76|337.36|339.63|337.23|0
1654797770000|2022-06-09 18:02:50|339.49|337.09|339.63|337.23|339.63|337.23|339.49|337.09|0
1654797780000|2022-06-09 18:03:00|339.76|337.36|339.76|337.36|339.9|337.5|339.76|337.36|0
1654797790000|2022-06-09 18:03:10|339.9|337.5|340.74|338.34|340.74|338.34|339.9|337.5|0
1654797800000|2022-06-09 18:03:20|340.88|338.48|340.74|338.34|341.02|338.62|340.74|338.34|0
1654797810000|2022-06-09 18:03:30|340.88|338.48|340.88|338.48|340.88|338.48|340.74|338.34|0
1654797820000|2022-06-09 18:03:40|341.02|338.62|341.86|339.46|341.86|339.46|341.02|338.62|0
1654797830000|2022-06-09 18:03:50|341.3|338.9|341.72|339.32|341.72|339.32|341.3|338.9|0
1654797840000|2022-06-09 18:04:00|341.86|339.46|342.41|340.01|342.41|340.01|341.86|339.46|0
1654797850000|2022-06-09 18:04:10|342.55|340.15|341.99|339.59|342.55|340.15|341.99|339.59|0
1654797860000|2022-06-09 18:04:20|342.13|339.73|342.13|339.73|342.13|339.73|342.13|339.73|0
1654797870000|2022-06-09 18:04:30|342.21|339.81|342.55|340.15|342.55|340.15|342.21|339.81|0
1654797880000|2022-06-09 18:04:40|342.69|340.29|342.41|340.01|342.69|340.29|342.27|339.87|0
1654797890000|2022-06-09 18:04:50|342.27|339.87|341.99|339.59|342.27|339.87|341.99|339.59|0
1654797900000|2022-06-09 18:05:00|342.13|339.73|342.27|339.87|342.27|339.87|341.85|339.45|0
1654797910000|2022-06-09 18:05:10|342.21|339.81|342.55|340.15|342.55|340.15|342.13|339.73|0
1654797920000|2022-06-09 18:05:20|342.69|340.29|342.77|340.37|342.83|340.43|342.69|340.29|0
1654797930000|2022-06-09 18:05:30|342.83|340.43|342.55|340.15|342.83|340.43|342.55|340.15|0
1654797940000|2022-06-09 18:05:40|342.41|340.01|342.83|340.43|342.83|340.43|342.41|340.01|0
1654797950000|2022-06-09 18:05:50|342.97|340.57|343.25|340.85|343.25|340.85|342.83|340.43|0
1654797960000|2022-06-09 18:06:00|343.11|340.71|342.83|340.43|343.11|340.71|342.69|340.29|0
1654797970000|2022-06-09 18:06:10|342.97|340.57|342.41|340.01|342.97|340.57|342.41|340.01|0
1654797980000|2022-06-09 18:06:20|342.27|339.87|341.44|339.04|342.27|339.87|341.44|339.04|0
1654797990000|2022-06-09 18:06:30|341.57|339.17|341.57|339.17|341.57|339.17|341.57|339.17|0
1654798000000|2022-06-09 18:06:40|341.3|338.9|340.74|338.34|341.3|338.9|340.74|338.34|0
1654798010000|2022-06-09 18:06:50|340.88|338.48|340.88|338.48|341.23|338.83|340.88|338.48|0
1654798020000|2022-06-09 18:07:00|340.6|338.2|340.6|338.2|340.74|338.34|340.6|338.2|0
1654798030000|2022-06-09 18:07:10|340.74|338.34|341.16|338.76|341.16|338.76|340.74|338.34|0
1654798040000|2022-06-09 18:07:20|341.3|338.9|341.16|338.76|341.3|338.9|341.16|338.76|0
1654798050000|2022-06-09 18:07:30|341.3|338.9|341.16|338.76|341.3|338.9|341.16|338.76|0
1654798060000|2022-06-09 18:07:40|341.3|338.9|341.16|338.76|341.3|338.9|341.02|338.62|0
1654798070000|2022-06-09 18:07:50|341.29|338.89|341.29|338.89|341.29|338.89|341.16|338.76|0
1654798080000|2022-06-09 18:08:00|341.16|338.76|341.02|338.62|341.16|338.76|341.02|338.62|0
1654798090000|2022-06-09 18:08:10|341.16|338.76|341.02|338.62|341.29|338.89|341.02|338.62|0
1654798100000|2022-06-09 18:08:20|340.6|338.2|341.02|338.62|341.02|338.62|340.6|338.2|0
1654798110000|2022-06-09 18:08:30|341.16|338.76|341.29|338.89|341.29|338.89|341.16|338.76|0
1654798120000|2022-06-09 18:08:40|341.16|338.76|341.29|338.89|341.29|338.89|341.16|338.76|0
1654798130000|2022-06-09 18:08:50|341.43|339.03|341.29|338.89|341.43|339.03|341.29|338.89|0
1654798140000|2022-06-09 18:09:00|341.43|339.03|341.43|339.03|341.43|339.03|341.43|339.03|0
1654798150000|2022-06-09 18:09:10|341.57|339.17|341.85|339.45|341.85|339.45|341.57|339.17|0
1654798160000|2022-06-09 18:09:20|341.71|339.31|341.85|339.45|341.85|339.45|341.51|339.11|0
1654798170000|2022-06-09 18:09:30|341.71|339.31|341.71|339.31|341.85|339.45|341.71|339.31|0
1654798180000|2022-06-09 18:09:40|341.85|339.45|341.71|339.31|341.85|339.45|341.57|339.17|0
1654798190000|2022-06-09 18:09:50|341.99|339.59|341.85|339.45|341.99|339.59|341.85|339.45|0
1654798200000|2022-06-09 18:10:00|341.71|339.31|341.85|339.45|341.85|339.45|341.71|339.31|0
1654798210000|2022-06-09 18:10:10|341.57|339.17|342.27|339.87|342.27|339.87|341.57|339.17|0
1654798220000|2022-06-09 18:10:20|342.13|339.73|342.13|339.73|342.41|340.01|342.13|339.73|0
1654798230000|2022-06-09 18:10:30|342.27|339.87|342.69|340.29|342.83|340.43|342.27|339.87|0
1654798240000|2022-06-09 18:10:40|342.55|340.15|342.69|340.29|342.69|340.29|342.41|340.01|0
1654798250000|2022-06-09 18:10:50|342.62|340.22|342.83|340.43|342.83|340.43|342.62|340.22|0
1654798260000|2022-06-09 18:11:00|342.69|340.29|342.55|340.15|342.83|340.43|342.55|340.15|0
1654798270000|2022-06-09 18:11:10|342.69|340.29|342.41|340.01|342.69|340.29|342.41|340.01|0
1654798280000|2022-06-09 18:11:20|342.27|339.87|342.13|339.73|342.27|339.87|342.13|339.73|0
1654798290000|2022-06-09 18:11:30|342.27|339.87|342.55|340.15|342.69|340.29|342.27|339.87|0
1654798300000|2022-06-09 18:11:40|342.41|340.01|342.69|340.29|342.69|340.29|342.41|340.01|0
1654798310000|2022-06-09 18:11:50|342.83|340.43|343.11|340.71|343.11|340.71|342.83|340.43|0
1654798320000|2022-06-09 18:12:00|343.25|340.85|343.11|340.71|343.39|340.99|343.11|340.71|0
1654798330000|2022-06-09 18:12:10|343.39|340.99|343.67|341.27|343.67|341.27|343.39|340.99|0
1654798340000|2022-06-09 18:12:20|343.81|341.41|343.95|341.55|343.95|341.55|343.81|341.41|0
1654798350000|2022-06-09 18:12:30|344.09|341.69|344.23|341.83|344.37|341.97|344.09|341.69|0
1654798360000|2022-06-09 18:12:40|344.37|341.97|343.95|341.55|344.37|341.97|343.95|341.55|0
1654798370000|2022-06-09 18:12:50|344.09|341.69|344.09|341.69|344.23|341.83|344.09|341.69|0
1654798380000|2022-06-09 18:13:00|344.23|341.83|342.97|340.57|344.23|341.83|342.97|340.57|0
1654798390000|2022-06-09 18:13:10|342.41|340.01|342.9|340.5|342.9|340.5|342.41|340.01|0
1654798400000|2022-06-09 18:13:20|343.11|340.71|342.69|340.29|343.11|340.71|342.69|340.29|0
1654798410000|2022-06-09 18:13:30|342.41|340.01|342.27|339.87|342.41|340.01|342.27|339.87|0
1654798420000|2022-06-09 18:13:40|342.13|339.73|341.85|339.45|342.13|339.73|341.85|339.45|0
1654798430000|2022-06-09 18:13:50|341.71|339.31|341.15|338.75|341.71|339.31|341.15|338.75|0
1654798440000|2022-06-09 18:14:00|341.29|338.89|341.99|339.59|341.99|339.59|341.29|338.89|0
1654798450000|2022-06-09 18:14:10|341.85|339.45|341.71|339.31|341.85|339.45|341.57|339.17|0
1654798460000|2022-06-09 18:14:20|341.85|339.45|341.57|339.17|341.85|339.45|341.43|339.03|0
1654798470000|2022-06-09 18:14:30|341.71|339.31|341.57|339.17|341.71|339.31|341.57|339.17|0
1654798480000|2022-06-09 18:14:40|341.71|339.31|341.71|339.31|341.71|339.31|341.57|339.17|0
1654798490000|2022-06-09 18:14:50|341.43|339.03|341.43|339.03|341.43|339.03|341.29|338.89|0
1654798500000|2022-06-09 18:15:00|341.57|339.17|342.27|339.87|342.27|339.87|341.57|339.17|0
1654798510000|2022-06-09 18:15:10|342.13|339.73|342.2|339.8|342.27|339.87|342.13|339.73|0
1654798520000|2022-06-09 18:15:20|341.99|339.59|341.57|339.17|342.13|339.73|341.57|339.17|0
1654798530000|2022-06-09 18:15:30|341.43|339.03|341.43|339.03|341.43|339.03|341.43|339.03|0
1654798540000|2022-06-09 18:15:40|341.29|338.89|340.87|338.47|341.29|338.89|340.87|338.47|0
1654798550000|2022-06-09 18:15:50|341.01|338.61|341.57|339.17|341.57|339.17|341.01|338.61|0
1654798560000|2022-06-09 18:16:00|341.29|338.89|341.29|338.89|341.29|338.89|341.29|338.89|0
1654798570000|2022-06-09 18:16:10|341.43|339.03|341.43|339.03|341.57|339.17|341.43|339.03|0
1654798580000|2022-06-09 18:16:20|341.36|338.96|341.43|339.03|341.57|339.17|341.29|338.89|0
1654798590000|2022-06-09 18:16:30|341.57|339.17|341.5|339.1|341.64|339.24|341.5|339.1|0
1654798600000|2022-06-09 18:16:40|341.29|338.89|341.43|339.03|341.57|339.17|341.29|338.89|0
1654798610000|2022-06-09 18:16:50|341.57|339.17|341.57|339.17|341.57|339.17|341.57|339.17|0
1654798620000|2022-06-09 18:17:00|341.85|339.45|341.85|339.45|342.27|339.87|341.85|339.45|0
1654798630000|2022-06-09 18:17:10|341.99|339.59|342.41|340.01|342.41|340.01|341.99|339.59|0
1654798640000|2022-06-09 18:17:20|342.69|340.29|342.69|340.29|342.83|340.43|342.69|340.29|0
1654798650000|2022-06-09 18:17:30|342.83|340.43|342.69|340.29|342.83|340.43|342.69|340.29|0
1654798660000|2022-06-09 18:17:40|342.41|340.01|342.55|340.15|342.55|340.15|342.41|340.01|0
1654798670000|2022-06-09 18:17:50|342.41|340.01|342.41|340.01|342.69|340.29|342.41|340.01|0
1654798680000|2022-06-09 18:18:00|342.13|339.73|342.13|339.73|342.13|339.73|341.99|339.59|0
1654798690000|2022-06-09 18:18:10|342.06|339.66|341.85|339.45|342.13|339.73|341.85|339.45|0
1654798700000|2022-06-09 18:18:20|341.99|339.59|341.85|339.45|341.99|339.59|341.85|339.45|0
1654798710000|2022-06-09 18:18:30|342.13|339.73|342.41|340.01|342.41|340.01|342.13|339.73|0
1654798720000|2022-06-09 18:18:40|341.99|339.59|342.13|339.73|342.13|339.73|341.99|339.59|0
1654798730000|2022-06-09 18:18:50|342.27|339.87|342.55|340.15|342.55|340.15|342.27|339.87|0
1654798740000|2022-06-09 18:19:00|342.41|340.01|342.69|340.29|342.83|340.43|342.41|340.01|0
1654798750000|2022-06-09 18:19:10|342.97|340.57|343.11|340.71|343.11|340.71|342.97|340.57|0
1654798760000|2022-06-09 18:19:20|342.83|340.43|342.83|340.43|342.97|340.57|342.83|340.43|0
1654798770000|2022-06-09 18:19:30|342.27|339.87|342.27|339.87|342.41|340.01|342.27|339.87|0
1654798780000|2022-06-09 18:19:40|342.41|340.01|342.55|340.15|342.55|340.15|342.41|340.01|0
1654798790000|2022-06-09 18:19:50|342.69|340.29|342.41|340.01|342.69|340.29|342.41|340.01|0
1654798800000|2022-06-09 18:20:00|342.27|339.87|341.99|339.59|342.27|339.87|341.85|339.45|0
1654798810000|2022-06-09 18:20:10|341.78|339.38|341.99|339.59|342.27|339.87|341.78|339.38|0
1654798820000|2022-06-09 18:20:20|342.13|339.73|342.55|340.15|342.55|340.15|342.13|339.73|0
1654798830000|2022-06-09 18:20:30|342.48|340.08|341.99|339.59|342.48|340.08|341.99|339.59|0
1654798840000|2022-06-09 18:20:40|341.85|339.45|341.99|339.59|341.99|339.59|341.85|339.45|0
1654798850000|2022-06-09 18:20:50|341.85|339.45|341.85|339.45|341.85|339.45|341.57|339.17|0
1654798860000|2022-06-09 18:21:00|341.57|339.17|341.15|338.75|341.57|339.17|341.15|338.75|0
1654798870000|2022-06-09 18:21:10|341.57|339.17|342.13|339.73|342.13|339.73|341.57|339.17|0
1654798880000|2022-06-09 18:21:20|341.85|339.45|341.85|339.45|341.99|339.59|341.85|339.45|0
1654798890000|2022-06-09 18:21:30|341.71|339.31|341.85|339.45|341.99|339.59|341.71|339.31|0
1654798900000|2022-06-09 18:21:40|341.99|339.59|342.55|340.15|342.55|340.15|341.99|339.59|0
1654798910000|2022-06-09 18:21:50|342.69|340.29|342.83|340.43|342.83|340.43|342.69|340.29|0
1654798920000|2022-06-09 18:22:00|342.97|340.57|342.83|340.43|342.97|340.57|342.83|340.43|0
1654798930000|2022-06-09 18:22:10|342.69|340.29|342.83|340.43|342.83|340.43|342.69|340.29|0
1654798940000|2022-06-09 18:22:20|342.97|340.57|343.53|341.13|343.53|341.13|342.97|340.57|0
1654798950000|2022-06-09 18:22:30|343.25|340.85|343.25|340.85|343.39|340.99|343.25|340.85|0
1654798960000|2022-06-09 18:22:40|342.97|340.57|343.53|341.13|343.53|341.13|342.97|340.57|0
1654798970000|2022-06-09 18:22:50|343.81|341.41|344.51|342.11|344.51|342.11|343.81|341.41|0
1654798980000|2022-06-09 18:23:00|344.65|342.25|345.21|342.81|345.21|342.81|344.65|342.25|0
1654798990000|2022-06-09 18:23:10|345.35|342.95|345.21|342.81|345.35|342.95|345.07|342.67|0
1654799000000|2022-06-09 18:23:20|345.07|342.67|344.65|342.25|345.07|342.67|344.65|342.25|0
1654799010000|2022-06-09 18:23:30|344.37|341.97|344.65|342.25|344.65|342.25|344.37|341.97|0
1654799020000|2022-06-09 18:23:40|344.86|342.46|344.72|342.32|344.86|342.46|344.72|342.32|0
1654799030000|2022-06-09 18:23:50|344.93|342.53|344.93|342.53|345.07|342.67|344.93|342.53|0
1654799040000|2022-06-09 18:24:00|345.21|342.81|344.93|342.53|345.21|342.81|344.93|342.53|0
1654799050000|2022-06-09 18:24:10|345.07|342.67|345.21|342.81|345.21|342.81|345.07|342.67|0
1654799060000|2022-06-09 18:24:20|345.35|342.95|345.77|343.37|345.77|343.37|345.21|342.81|0
1654799070000|2022-06-09 18:24:30|345.91|343.51|346.19|343.79|346.19|343.79|345.91|343.51|0
1654799080000|2022-06-09 18:24:40|345.91|343.51|345.77|343.37|345.91|343.51|345.49|343.09|0
1654799090000|2022-06-09 18:24:50|345.91|343.51|345.77|343.37|346.05|343.65|345.77|343.37|0
1654799100000|2022-06-09 18:25:00|345.63|343.23|346.48|344.08|346.48|344.08|345.63|343.23|0
1654799110000|2022-06-09 18:25:10|346.34|343.94|346.48|344.08|346.48|344.08|346.19|343.79|0
1654799120000|2022-06-09 18:25:20|346.62|344.22|346.34|343.94|346.62|344.22|346.34|343.94|0
1654799130000|2022-06-09 18:25:30|346.48|344.08|345.63|343.23|346.48|344.08|345.63|343.23|0
1654799140000|2022-06-09 18:25:40|345.77|343.37|345.21|342.81|345.77|343.37|345.21|342.81|0
1654799150000|2022-06-09 18:25:50|345.35|342.95|345.21|342.81|345.35|342.95|345.21|342.81|0
1654799160000|2022-06-09 18:26:00|344.93|342.53|344.37|341.97|344.93|342.53|344.37|341.97|0
1654799170000|2022-06-09 18:26:10|344.65|342.25|344.93|342.53|344.93|342.53|344.65|342.25|0
1654799180000|2022-06-09 18:26:20|344.51|342.11|343.94|341.54|344.51|342.11|343.94|341.54|0
1654799190000|2022-06-09 18:26:30|344.08|341.68|343.8|341.4|344.08|341.68|343.8|341.4|0
1654799200000|2022-06-09 18:26:40|343.94|341.54|344.08|341.68|344.08|341.68|343.94|341.54|0
1654799210000|2022-06-09 18:26:50|343.8|341.4|344.51|342.11|344.51|342.11|343.8|341.4|0
1654799220000|2022-06-09 18:27:00|344.65|342.25|344.65|342.25|344.65|342.25|344.51|342.11|0
1654799230000|2022-06-09 18:27:10|344.51|342.11|344.37|341.97|344.65|342.25|344.37|341.97|0
1654799240000|2022-06-09 18:27:20|344.51|342.11|344.22|341.82|344.51|342.11|344.08|341.68|0
1654799250000|2022-06-09 18:27:30|344.37|341.97|344.08|341.68|344.37|341.97|344.08|341.68|0
1654799260000|2022-06-09 18:27:40|343.8|341.4|343.94|341.54|344.08|341.68|343.8|341.4|0
1654799270000|2022-06-09 18:27:50|343.38|340.98|343.66|341.26|343.66|341.26|343.24|340.84|0
1654799280000|2022-06-09 18:28:00|342.96|340.56|343.1|340.7|343.24|340.84|342.96|340.56|0
1654799290000|2022-06-09 18:28:10|342.96|340.56|342.96|340.56|342.96|340.56|342.82|340.42|0
1654799300000|2022-06-09 18:28:20|343.18|340.78|343.18|340.78|343.24|340.84|343.1|340.7|0
1654799310000|2022-06-09 18:28:30|343.24|340.84|342.82|340.42|343.24|340.84|342.82|340.42|0
1654799320000|2022-06-09 18:28:40|343.24|340.84|343.38|340.98|343.66|341.26|343.24|340.84|0
1654799330000|2022-06-09 18:28:50|343.1|340.7|343.38|340.98|343.38|340.98|343.1|340.7|0
1654799340000|2022-06-09 18:29:00|343.24|340.84|342.96|340.56|343.24|340.84|342.96|340.56|0
1654799350000|2022-06-09 18:29:10|342.82|340.42|342.9|340.5|342.9|340.5|342.82|340.42|0
1654799360000|2022-06-09 18:29:20|343.1|340.7|343.38|340.98|343.38|340.98|343.1|340.7|0
1654799370000|2022-06-09 18:29:30|343.66|341.26|343.52|341.12|343.66|341.26|343.52|341.12|0
1654799380000|2022-06-09 18:29:40|343.8|341.4|343.38|340.98|343.8|341.4|343.38|340.98|0
1654799390000|2022-06-09 18:29:50|343.52|341.12|343.8|341.4|343.8|341.4|343.52|341.12|0
1654799400000|2022-06-09 18:30:00|343.94|341.54|344.36|341.96|344.36|341.96|343.94|341.54|0
1654799410000|2022-06-09 18:30:10|344.64|342.24|344.79|342.39|344.79|342.39|344.64|342.24|0
1654799420000|2022-06-09 18:30:20|344.64|342.24|344.79|342.39|344.93|342.53|344.64|342.24|0
1654799430000|2022-06-09 18:30:30|345.07|342.67|345.42|343.02|345.49|343.09|345.07|342.67|0
1654799440000|2022-06-09 18:30:40|345.21|342.81|345.35|342.95|345.35|342.95|345.21|342.81|0
1654799450000|2022-06-09 18:30:50|345.07|342.67|344.93|342.53|345.07|342.67|344.78|342.38|0
1654799460000|2022-06-09 18:31:00|344.78|342.38|344.93|342.53|344.93|342.53|344.78|342.38|0
1654799470000|2022-06-09 18:31:10|345.07|342.67|345.07|342.67|345.07|342.67|344.93|342.53|0
1654799480000|2022-06-09 18:31:20|345.35|342.95|344.78|342.38|345.35|342.95|344.78|342.38|0
1654799490000|2022-06-09 18:31:30|344.93|342.53|345.63|343.23|345.63|343.23|344.93|342.53|0
1654799500000|2022-06-09 18:31:40|345.7|343.3|345.63|343.23|345.7|343.3|345.49|343.09|0
1654799510000|2022-06-09 18:31:50|345.77|343.37|345.91|343.51|345.91|343.51|345.77|343.37|0
1654799520000|2022-06-09 18:32:00|346.05|343.65|346.19|343.79|346.19|343.79|345.91|343.51|0
1654799530000|2022-06-09 18:32:10|346.33|343.93|346.47|344.07|346.47|344.07|346.33|343.93|0
1654799540000|2022-06-09 18:32:20|346.55|344.15|346.47|344.07|346.55|344.15|346.47|344.07|0
1654799550000|2022-06-09 18:32:30|346.33|343.93|346.33|343.93|346.33|343.93|346.33|343.93|0
1654799560000|2022-06-09 18:32:40|346.47|344.07|346.61|344.21|346.61|344.21|346.33|343.93|0
1654799570000|2022-06-09 18:32:50|346.75|344.35|347.18|344.78|347.18|344.78|346.61|344.21|0
1654799580000|2022-06-09 18:33:00|347.04|344.64|346.61|344.21|347.18|344.78|346.61|344.21|0
1654799590000|2022-06-09 18:33:10|346.47|344.07|346.9|344.5|346.9|344.5|346.47|344.07|0
1654799600000|2022-06-09 18:33:20|346.75|344.35|346.47|344.07|346.75|344.35|346.47|344.07|0
1654799610000|2022-06-09 18:33:30|346.61|344.21|347.04|344.64|347.18|344.78|346.61|344.21|0
1654799620000|2022-06-09 18:33:40|347.18|344.78|347.04|344.64|347.18|344.78|346.97|344.57|0
1654799630000|2022-06-09 18:33:50|347.18|344.78|347.04|344.64|347.18|344.78|347.04|344.64|0
1654799640000|2022-06-09 18:34:00|347.18|344.78|347.6|345.2|347.6|345.2|347.18|344.78|0
1654799650000|2022-06-09 18:34:10|347.74|345.34|347.6|345.2|347.88|345.48|347.6|345.2|0
1654799660000|2022-06-09 18:34:20|347.74|345.34|347.6|345.2|347.74|345.34|347.6|345.2|0
1654799670000|2022-06-09 18:34:30|347.74|345.34|347.6|345.2|347.74|345.34|347.46|345.06|0
1654799680000|2022-06-09 18:34:40|347.74|345.34|347.88|345.48|347.88|345.48|347.74|345.34|0
1654799690000|2022-06-09 18:34:50|347.6|345.2|347.46|345.06|347.6|345.2|347.46|345.06|0
1654799700000|2022-06-09 18:35:00|347.6|345.2|347.88|345.48|348.02|345.62|347.6|345.2|0
1654799710000|2022-06-09 18:35:10|348.02|345.62|348.02|345.62|348.02|345.62|347.88|345.48|0
1654799720000|2022-06-09 18:35:20|347.74|345.34|347.32|344.92|347.74|345.34|347.18|344.78|0
1654799730000|2022-06-09 18:35:30|347.18|344.78|347.32|344.92|347.32|344.92|346.75|344.35|0
1654799740000|2022-06-09 18:35:40|347.18|344.78|347.04|344.64|347.18|344.78|347.04|344.64|0
1654799750000|2022-06-09 18:35:50|347.6|345.2|347.46|345.06|347.6|345.2|347.32|344.92|0
1654799760000|2022-06-09 18:36:00|347.6|345.2|347.32|344.92|347.6|345.2|347.32|344.92|0
1654799770000|2022-06-09 18:36:10|347.18|344.78|347.46|345.06|347.46|345.06|347.18|344.78|0
1654799780000|2022-06-09 18:36:20|347.18|344.78|347.46|345.06|347.46|345.06|347.18|344.78|0
1654799790000|2022-06-09 18:36:30|347.6|345.2|347.6|345.2|347.6|345.2|347.6|345.2|0
1654799800000|2022-06-09 18:36:40|347.32|344.92|347.46|345.06|347.46|345.06|347.32|344.92|0
1654799810000|2022-06-09 18:36:50|347.6|345.2|347.6|345.2|347.6|345.2|347.6|345.2|0
1654799820000|2022-06-09 18:37:00|347.88|345.48|347.6|345.2|347.88|345.48|347.6|345.2|0
1654799830000|2022-06-09 18:37:10|347.74|345.34|347.6|345.2|347.74|345.34|347.6|345.2|0
1654799840000|2022-06-09 18:37:20|347.46|345.06|347.6|345.2|347.74|345.34|347.46|345.06|0
1654799850000|2022-06-09 18:37:30|347.74|345.34|347.88|345.48|348.02|345.62|347.74|345.34|0
1654799860000|2022-06-09 18:37:40|348.02|345.62|348.02|345.62|348.02|345.62|347.88|345.48|0
1654799870000|2022-06-09 18:37:50|348.17|345.77|348.31|345.91|348.31|345.91|348.16|345.76|0
1654799880000|2022-06-09 18:38:00|348.59|346.19|348.31|345.91|348.59|346.19|348.16|345.76|0
1654799890000|2022-06-09 18:38:10|348.45|346.05|348.45|346.05|348.59|346.19|348.45|346.05|0
1654799900000|2022-06-09 18:38:20|348.59|346.19|348.73|346.33|348.73|346.33|348.59|346.19|0
1654799910000|2022-06-09 18:38:30|349.01|346.61|348.87|346.47|349.01|346.61|348.87|346.47|0
1654799920000|2022-06-09 18:38:40|349.16|346.76|349.3|346.9|349.3|346.9|349.01|346.61|0
1654799930000|2022-06-09 18:38:50|349.16|346.76|349.3|346.9|349.3|346.9|349.16|346.76|0
1654799940000|2022-06-09 18:39:00|349.58|347.18|349.16|346.76|349.58|347.18|349.16|346.76|0
1654799950000|2022-06-09 18:39:10|349.01|346.61|348.45|346.05|349.01|346.61|348.45|346.05|0
1654799960000|2022-06-09 18:39:20|348.31|345.91|348.59|346.19|348.73|346.33|348.31|345.91|0
1654799970000|2022-06-09 18:39:30|348.73|346.33|348.87|346.47|349.16|346.76|348.73|346.33|0
1654799980000|2022-06-09 18:39:40|349.01|346.61|348.87|346.47|349.01|346.61|348.87|346.47|0
1654799990000|2022-06-09 18:39:50|348.73|346.33|348.73|346.33|348.87|346.47|348.73|346.33|0
1654800000000|2022-06-09 18:40:00|348.87|346.47|348.59|346.19|348.87|346.47|348.59|346.19|0
1654800010000|2022-06-09 18:40:10|348.73|346.33|349.15|346.75|349.15|346.75|348.73|346.33|0
1654800020000|2022-06-09 18:40:20|349.3|346.9|349.3|346.9|349.44|347.04|349.3|346.9|0
1654800030000|2022-06-09 18:40:30|349.58|347.18|349.44|347.04|349.58|347.18|349.44|347.04|0
1654800040000|2022-06-09 18:40:40|349.01|346.61|349.44|347.04|349.44|347.04|348.87|346.47|0
1654800050000|2022-06-09 18:40:50|349.58|347.18|349.58|347.18|349.58|347.18|349.44|347.04|0
1654800060000|2022-06-09 18:41:00|349.44|347.04|349.15|346.75|349.44|347.04|349.15|346.75|0
1654800070000|2022-06-09 18:41:10|349.3|346.9|349.58|347.18|349.58|347.18|349.3|346.9|0
1654800080000|2022-06-09 18:41:20|349.3|346.9|349.3|346.9|349.3|346.9|349.15|346.75|0
1654800090000|2022-06-09 18:41:30|349.44|347.04|348.73|346.33|349.44|347.04|348.73|346.33|0
1654800100000|2022-06-09 18:41:40|348.87|346.47|348.73|346.33|348.87|346.47|348.73|346.33|0
1654800110000|2022-06-09 18:41:50|349.01|346.61|348.59|346.19|349.01|346.61|348.45|346.05|0
1654800120000|2022-06-09 18:42:00|348.3|345.9|349.01|346.61|349.01|346.61|348.3|345.9|0
1654800130000|2022-06-09 18:42:10|348.87|346.47|348.87|346.47|348.87|346.47|348.59|346.19|0
1654800140000|2022-06-09 18:42:20|348.73|346.33|349.3|346.9|349.3|346.9|348.73|346.33|0
1654800150000|2022-06-09 18:42:30|349.44|347.04|349.3|346.9|349.44|347.04|349.3|346.9|0
1654800160000|2022-06-09 18:42:40|349.44|347.04|349.58|347.18|349.58|347.18|349.44|347.04|0
1654800170000|2022-06-09 18:42:50|349.72|347.32|349.72|347.32|349.72|347.32|349.72|347.32|0
1654800180000|2022-06-09 18:43:00|349.58|347.18|350.43|348.03|350.43|348.03|349.58|347.18|0
1654800190000|2022-06-09 18:43:10|350.71|348.31|350.43|348.03|350.71|348.31|350.43|348.03|0
1654800200000|2022-06-09 18:43:20|350.57|348.17|350.43|348.03|350.57|348.17|350.43|348.03|0
1654800210000|2022-06-09 18:43:30|350.29|347.89|350|347.6|350.29|347.89|349.86|347.46|0
1654800220000|2022-06-09 18:43:40|349.72|347.32|349.29|346.89|349.72|347.32|349.15|346.75|0
1654800230000|2022-06-09 18:43:50|349.15|346.75|349.29|346.89|349.44|347.04|349.15|346.75|0
1654800240000|2022-06-09 18:44:00|349.15|346.75|349.15|346.75|349.29|346.89|349.15|346.75|0
1654800250000|2022-06-09 18:44:10|349.01|346.61|349.72|347.32|349.72|347.32|349.01|346.61|0
1654800260000|2022-06-09 18:44:20|349.86|347.46|350.14|347.74|350.14|347.74|349.13|346.73|0
1654800270000|2022-06-09 18:44:30|351.16|348.76|351.59|349.19|351.59|349.19|351.16|348.76|0
1654800280000|2022-06-09 18:44:40|351.73|349.33|350.84|348.44|351.73|349.33|350.84|348.44|0
1654800290000|2022-06-09 18:44:50|350.99|348.59|350.56|348.16|350.99|348.59|350.56|348.16|0
1654800300000|2022-06-09 18:45:00|350.84|348.44|350.7|348.3|350.99|348.59|350.7|348.3|0
1654800310000|2022-06-09 18:45:10|350.99|348.59|350.42|348.02|350.99|348.59|350.42|348.02|0
1654800320000|2022-06-09 18:45:20|350.28|347.88|350.28|347.88|350.56|348.16|350.28|347.88|0
1654800330000|2022-06-09 18:45:30|350.42|348.02|350.13|347.73|350.42|348.02|350.13|347.73|0
1654800340000|2022-06-09 18:45:40|350.28|347.88|349.99|347.59|350.28|347.88|349.99|347.59|0
1654800350000|2022-06-09 18:45:50|349.57|347.17|349.28|346.88|349.57|347.17|349.28|346.88|0
1654800360000|2022-06-09 18:46:00|349.14|346.74|349.99|347.59|350.28|347.88|349.14|346.74|0
1654800370000|2022-06-09 18:46:10|349.85|347.45|349.14|346.74|349.85|347.45|349.14|346.74|0
1654800380000|2022-06-09 18:46:20|349.28|346.88|349.14|346.74|349.28|346.88|349.14|346.74|0
1654800390000|2022-06-09 18:46:30|349|346.6|349|346.6|349.07|346.67|349|346.6|0
1654800400000|2022-06-09 18:46:40|349.14|346.74|349.43|347.03|349.43|347.03|349.14|346.74|0
1654800410000|2022-06-09 18:46:50|349.28|346.88|349.43|347.03|349.43|347.03|349.28|346.88|0
1654800420000|2022-06-09 18:47:00|349|346.6|349.57|347.17|349.57|347.17|349|346.6|0
1654800430000|2022-06-09 18:47:10|349.71|347.31|349.43|347.03|349.71|347.31|349.28|346.88|0
1654800440000|2022-06-09 18:47:20|349.14|346.74|348.58|346.18|349.22|346.82|348.58|346.18|0
1654800450000|2022-06-09 18:47:30|348.44|346.04|348.01|345.61|348.44|346.04|348.01|345.61|0
1654800460000|2022-06-09 18:47:40|348.44|346.04|348.44|346.04|348.44|346.04|348.29|345.89|0
1654800470000|2022-06-09 18:47:50|348.51|346.11|348.44|346.04|348.51|346.11|348.29|345.89|0
1654800480000|2022-06-09 18:48:00|348.29|345.89|348.29|345.89|348.58|346.18|348.29|345.89|0
1654800490000|2022-06-09 18:48:10|348.72|346.32|349.42|347.02|349.42|347.02|348.72|346.32|0
1654800500000|2022-06-09 18:48:20|349.28|346.88|349.71|347.31|349.71|347.31|349.28|346.88|0
1654800510000|2022-06-09 18:48:30|349.57|347.17|349.57|347.17|349.71|347.31|349.57|347.17|0
1654800520000|2022-06-09 18:48:40|349.71|347.31|349.42|347.02|349.85|347.45|349.42|347.02|0
1654800530000|2022-06-09 18:48:50|349.14|346.74|349.42|347.02|349.42|347.02|349.14|346.74|0
1654800540000|2022-06-09 18:49:00|349.28|346.88|349|346.6|349.28|346.88|349|346.6|0
1654800550000|2022-06-09 18:49:10|349.14|346.74|349.85|347.45|349.85|347.45|349.14|346.74|0
1654800560000|2022-06-09 18:49:20|349.42|347.02|349.71|347.31|349.71|347.31|349.42|347.02|0
1654800570000|2022-06-09 18:49:30|349.99|347.59|349.99|347.59|350.42|348.02|349.99|347.59|0
1654800580000|2022-06-09 18:49:40|350.13|347.73|350.13|347.73|350.27|347.87|350.13|347.73|0
1654800590000|2022-06-09 18:49:50|350.27|347.87|349.42|347.02|350.27|347.87|349.42|347.02|0
1654800600000|2022-06-09 18:50:00|349.71|347.31|349.28|346.88|349.71|347.31|349.28|346.88|0
1654800610000|2022-06-09 18:50:10|349.14|346.74|349.42|347.02|349.71|347.31|349.14|346.74|0
1654800620000|2022-06-09 18:50:20|349.57|347.17|349.42|347.02|349.57|347.17|349.28|346.88|0
1654800630000|2022-06-09 18:50:30|349.14|346.74|349|346.6|349.14|346.74|349|346.6|0
1654800640000|2022-06-09 18:50:40|348.72|346.32|348.43|346.03|348.86|346.46|348.43|346.03|0
1654800650000|2022-06-09 18:50:50|348.72|346.32|348.57|346.17|348.72|346.32|348.57|346.17|0
1654800660000|2022-06-09 18:51:00|349|346.6|349.57|347.17|349.57|347.17|349|346.6|0
1654800670000|2022-06-09 18:51:10|349.42|347.02|349.42|347.02|349.42|347.02|349.14|346.74|0
1654800680000|2022-06-09 18:51:20|349.56|347.16|349.28|346.88|349.56|347.16|349.28|346.88|0
1654800690000|2022-06-09 18:51:30|349.56|347.16|349.85|347.45|349.85|347.45|349.56|347.16|0
1654800700000|2022-06-09 18:51:40|349.71|347.31|349.99|347.59|349.99|347.59|349.71|347.31|0
1654800710000|2022-06-09 18:51:50|349.85|347.45|349.71|347.31|349.99|347.59|349.71|347.31|0
1654800720000|2022-06-09 18:52:00|349.56|347.16|349.71|347.31|349.92|347.52|349.56|347.16|0
1654800730000|2022-06-09 18:52:10|349.85|347.45|349.71|347.31|349.99|347.59|349.71|347.31|0
1654800740000|2022-06-09 18:52:20|349.56|347.16|349.71|347.31|349.71|347.31|349.42|347.02|0
1654800750000|2022-06-09 18:52:30|349.56|347.16|349.56|347.16|349.56|347.16|349.56|347.16|0
1654800760000|2022-06-09 18:52:40|349.71|347.31|349.42|347.02|349.71|347.31|349.42|347.02|0
1654800770000|2022-06-09 18:52:50|349.56|347.16|350.13|347.73|350.13|347.73|349.56|347.16|0
1654800780000|2022-06-09 18:53:00|349.85|347.45|350.13|347.73|350.13|347.73|349.85|347.45|0
1654800790000|2022-06-09 18:53:10|349.85|347.45|349.42|347.02|349.85|347.45|349.42|347.02|0
1654800800000|2022-06-09 18:53:20|349.14|346.74|349.71|347.31|349.71|347.31|349.14|346.74|0
1654800810000|2022-06-09 18:53:30|349.85|347.45|349.85|347.45|349.99|347.59|349.85|347.45|0
1654800820000|2022-06-09 18:53:40|350.13|347.73|350.56|348.16|350.56|348.16|350.13|347.73|0
1654800830000|2022-06-09 18:53:50|350.63|348.23|350.7|348.3|350.98|348.58|350.63|348.23|0
1654800840000|2022-06-09 18:54:00|350.56|348.16|351.12|348.72|351.12|348.72|350.56|348.16|0
1654800850000|2022-06-09 18:54:10|350.98|348.58|351.27|348.87|351.27|348.87|350.98|348.58|0
1654800860000|2022-06-09 18:54:20|351.12|348.72|350.7|348.3|351.12|348.72|350.7|348.3|0
1654800870000|2022-06-09 18:54:30|350.27|347.87|350.27|347.87|350.56|348.16|350.27|347.87|0
1654800880000|2022-06-09 18:54:40|350.13|347.73|349.99|347.59|350.13|347.73|349.99|347.59|0
1654800890000|2022-06-09 18:54:50|350.27|347.87|350.27|347.87|350.27|347.87|350.13|347.73|0
1654800900000|2022-06-09 18:55:00|350.56|348.16|351.12|348.72|351.12|348.72|350.56|348.16|0
1654800910000|2022-06-09 18:55:10|351.27|348.87|351.27|348.87|351.27|348.87|351.12|348.72|0
1654800920000|2022-06-09 18:55:20|350.84|348.44|350.27|347.87|350.84|348.44|350.27|347.87|0
1654800930000|2022-06-09 18:55:30|350.56|348.16|350.84|348.44|350.98|348.58|350.56|348.16|0
1654800940000|2022-06-09 18:55:40|350.98|348.58|351.41|349.01|351.41|349.01|350.84|348.44|0
1654800950000|2022-06-09 18:55:50|351.26|348.86|351.98|349.58|351.98|349.58|351.26|348.86|0
1654800960000|2022-06-09 18:56:00|351.83|349.43|351.98|349.58|351.98|349.58|351.83|349.43|0
1654800970000|2022-06-09 18:56:10|352.12|349.72|352.4|350|352.4|350|351.98|349.58|0
1654800980000|2022-06-09 18:56:20|352.26|349.86|351.55|349.15|352.26|349.86|351.41|349.01|0
1654800990000|2022-06-09 18:56:30|351.41|349.01|351.83|349.43|351.83|349.43|351.41|349.01|0
1654801000000|2022-06-09 18:56:40|351.69|349.29|350.98|348.58|351.69|349.29|350.98|348.58|0
1654801010000|2022-06-09 18:56:50|350.55|348.15|350.27|347.87|350.55|348.15|350.27|347.87|0
1654801020000|2022-06-09 18:57:00|349.99|347.59|350.13|347.73|350.13|347.73|349.85|347.45|0
1654801030000|2022-06-09 18:57:10|350.27|347.87|350.55|348.15|350.55|348.15|350.27|347.87|0
1654801040000|2022-06-09 18:57:20|350.84|348.44|350.84|348.44|350.98|348.58|350.84|348.44|0
1654801050000|2022-06-09 18:57:30|350.7|348.3|350.13|347.73|350.84|348.44|350.13|347.73|0
1654801060000|2022-06-09 18:57:40|350.2|347.8|350.27|347.87|350.27|347.87|350.13|347.73|0
1654801070000|2022-06-09 18:57:50|350.13|347.73|349.99|347.59|350.27|347.87|349.99|347.59|0
1654801080000|2022-06-09 18:58:00|349.7|347.3|349.35|346.95|349.7|347.3|349.35|346.95|0
1654801090000|2022-06-09 18:58:10|349.56|347.16|350.27|347.87|350.27|347.87|349.56|347.16|0
1654801100000|2022-06-09 18:58:20|349.99|347.59|350.55|348.15|350.55|348.15|349.99|347.59|0
1654801110000|2022-06-09 18:58:30|350.27|347.87|350.13|347.73|350.41|348.01|350.13|347.73|0
1654801120000|2022-06-09 18:58:40|349.99|347.59|350.41|348.01|350.41|348.01|349.99|347.59|0
1654801130000|2022-06-09 18:58:50|350.55|348.15|350.84|348.44|350.84|348.44|350.55|348.15|0
1654801140000|2022-06-09 18:59:00|351.12|348.72|351.41|349.01|351.55|349.15|351.12|348.72|0
1654801150000|2022-06-09 18:59:10|351.69|349.29|353.26|350.86|353.26|350.86|351.69|349.29|0
1654801160000|2022-06-09 18:59:20|353.4|351|354.25|351.85|354.25|351.85|353.4|351|0
1654801170000|2022-06-09 18:59:30|354.54|352.14|354.25|351.85|354.54|352.14|353.83|351.43|0
1654801180000|2022-06-09 18:59:40|353.83|351.43|354.11|351.71|354.11|351.71|353.83|351.43|0
1654801190000|2022-06-09 18:59:50|354.25|351.85|354.54|352.14|354.68|352.28|354.25|351.85|0
1654801200000|2022-06-09 19:00:00|354.68|352.28|355.26|352.86|355.26|352.86|354.68|352.28|0
1654801210000|2022-06-09 19:00:10|354.83|352.43|355.11|352.71|355.11|352.71|354.83|352.43|0
1654801220000|2022-06-09 19:00:20|354.97|352.57|354.54|352.14|354.97|352.57|354.54|352.14|0
1654801230000|2022-06-09 19:00:30|354.97|352.57|354.68|352.28|355.11|352.71|354.68|352.28|0
1654801240000|2022-06-09 19:00:40|354.54|352.14|355.11|352.71|355.4|353|354.54|352.14|0
1654801250000|2022-06-09 19:00:50|355.25|352.85|355.54|353.14|355.54|353.14|355.25|352.85|0
1654801260000|2022-06-09 19:01:00|355.83|353.43|356.26|353.86|356.26|353.86|355.83|353.43|0
1654801270000|2022-06-09 19:01:10|356.4|354|356.19|353.79|356.4|354|356.19|353.79|0
1654801280000|2022-06-09 19:01:20|356.69|354.29|356.69|354.29|356.69|354.29|356.54|354.14|0
1654801290000|2022-06-09 19:01:30|356.54|354.14|358.99|356.59|358.99|356.59|356.54|354.14|0
1654801300000|2022-06-09 19:01:40|358.85|356.45|357.7|355.3|358.85|356.45|357.7|355.3|0
1654801310000|2022-06-09 19:01:50|357.55|355.15|358.27|355.87|358.27|355.87|357.55|355.15|0
1654801320000|2022-06-09 19:02:00|358.13|355.73|358.13|355.73|358.13|355.73|357.7|355.3|0
1654801330000|2022-06-09 19:02:10|357.98|355.58|357.7|355.3|357.98|355.58|357.41|355.01|0
1654801340000|2022-06-09 19:02:20|357.55|355.15|357.55|355.15|357.7|355.3|357.55|355.15|0
1654801350000|2022-06-09 19:02:30|357.41|355.01|357.7|355.3|357.7|355.3|357.27|354.87|0
1654801360000|2022-06-09 19:02:40|358.13|355.73|357.55|355.15|358.13|355.73|357.41|355.01|0
1654801370000|2022-06-09 19:02:50|357.7|355.3|357.7|355.3|357.7|355.3|357.55|355.15|0
1654801380000|2022-06-09 19:03:00|358.13|355.73|358.56|356.16|358.56|356.16|357.98|355.58|0
1654801390000|2022-06-09 19:03:10|358.41|356.01|358.56|356.16|358.7|356.3|358.41|356.01|0
1654801400000|2022-06-09 19:03:20|358.7|356.3|359.13|356.73|359.13|356.73|358.7|356.3|0
1654801410000|2022-06-09 19:03:30|358.99|356.59|358.84|356.44|358.99|356.59|358.84|356.44|0
1654801420000|2022-06-09 19:03:40|358.99|356.59|358.7|356.3|358.99|356.59|358.56|356.16|0
1654801430000|2022-06-09 19:03:50|358.56|356.16|358.7|356.3|358.84|356.44|358.56|356.16|0
1654801440000|2022-06-09 19:04:00|359.13|356.73|358.84|356.44|359.13|356.73|358.7|356.3|0
1654801450000|2022-06-09 19:04:10|358.99|356.59|359.27|356.87|359.27|356.87|358.99|356.59|0
1654801460000|2022-06-09 19:04:20|359.13|356.73|359.56|357.16|359.56|357.16|359.13|356.73|0
1654801470000|2022-06-09 19:04:30|359.71|357.31|360.57|358.17|360.71|358.31|359.71|357.31|0
1654801480000|2022-06-09 19:04:40|360.86|358.46|361.08|358.68|361.08|358.68|360.86|358.46|0
1654801490000|2022-06-09 19:04:50|361|358.6|361|358.6|361|358.6|360.71|358.31|0
1654801500000|2022-06-09 19:05:00|361.29|358.89|361.43|359.03|361.58|359.18|361.22|358.82|0
1654801510000|2022-06-09 19:05:10|361|358.6|360.71|358.31|361.29|358.89|360.71|358.31|0
1654801520000|2022-06-09 19:05:20|360.93|358.53|360.71|358.31|360.93|358.53|360.71|358.31|0
1654801530000|2022-06-09 19:05:30|360.86|358.46|360.71|358.31|360.86|358.46|360.71|358.31|0
1654801540000|2022-06-09 19:05:40|360.57|358.17|361|358.6|361|358.6|360.57|358.17|0
1654801550000|2022-06-09 19:05:50|361.15|358.75|361.72|359.32|361.72|359.32|361.15|358.75|0
1654801570000|2022-06-09 19:06:10|361.43|359.03|361.29|358.89|361.43|359.03|361.29|358.89|0
1654801580000|2022-06-09 19:06:20|361.58|359.18|361.87|359.47|361.87|359.47|361.58|359.18|0
1654801590000|2022-06-09 19:06:30|361.43|359.03|361.43|359.03|361.58|359.18|361.43|359.03|0
1654801600000|2022-06-09 19:06:40|361.58|359.18|361.29|358.89|361.58|359.18|361.29|358.89|0
1654801610000|2022-06-09 19:06:50|361.43|359.03|361.58|359.18|361.58|359.18|361.43|359.03|0
1654801620000|2022-06-09 19:07:00|361.72|359.32|361.29|358.89|361.72|359.32|361.29|358.89|0
1654801630000|2022-06-09 19:07:10|361.15|358.75|361.43|359.03|361.43|359.03|361|358.6|0
1654801640000|2022-06-09 19:07:20|361.58|359.18|361.87|359.47|361.87|359.47|361.58|359.18|0
1654801650000|2022-06-09 19:07:30|361.8|359.4|362.73|360.33|362.73|360.33|361.8|359.4|0
1654801660000|2022-06-09 19:07:40|362.01|359.61|362.01|359.61|362.01|359.61|361.72|359.32|0
1654801670000|2022-06-09 19:07:50|361.94|359.54|362.44|360.04|362.44|360.04|361.94|359.54|0
1654801680000|2022-06-09 19:08:00|362.3|359.9|363.02|360.62|363.02|360.62|362.3|359.9|0
1654801690000|2022-06-09 19:08:10|363.17|360.77|363.31|360.91|363.31|360.91|363.17|360.77|0
1654801700000|2022-06-09 19:08:20|363.17|360.77|363.31|360.91|363.31|360.91|362.88|360.48|0
1654801710000|2022-06-09 19:08:30|363.46|361.06|363.75|361.35|363.89|361.49|363.46|361.06|0
1654801720000|2022-06-09 19:08:40|363.17|360.77|362.3|359.9|363.17|360.77|362.3|359.9|0
1654801730000|2022-06-09 19:08:50|362.59|360.19|362.01|359.61|362.73|360.33|362.01|359.61|0
1654801740000|2022-06-09 19:09:00|362.3|359.9|362.44|360.04|362.59|360.19|362.3|359.9|0
1654801750000|2022-06-09 19:09:10|362.88|360.48|362.88|360.48|362.88|360.48|362.73|360.33|0
1654801760000|2022-06-09 19:09:20|362.59|360.19|362.3|359.9|362.59|360.19|362.3|359.9|0
1654801770000|2022-06-09 19:09:30|362.15|359.75|362.37|359.97|362.37|359.97|362.15|359.75|0
1654801780000|2022-06-09 19:09:40|362.59|360.19|362.59|360.19|362.73|360.33|362.59|360.19|0
1654801790000|2022-06-09 19:09:50|362.73|360.33|362.88|360.48|362.88|360.48|362.44|360.04|0
1654801800000|2022-06-09 19:10:00|362.59|360.19|362.44|360.04|362.59|360.19|362.3|359.9|0
1654801810000|2022-06-09 19:10:10|362.01|359.61|361.8|359.4|362.01|359.61|361.72|359.32|0
1654801820000|2022-06-09 19:10:20|362.01|359.61|362.73|360.33|362.73|360.33|362.01|359.61|0
1654801830000|2022-06-09 19:10:30|362.88|360.48|362.59|360.19|362.95|360.55|362.59|360.19|0
1654801840000|2022-06-09 19:10:40|362.44|360.04|363.75|361.35|363.75|361.35|362.3|359.9|0
1654801850000|2022-06-09 19:10:50|363.6|361.2|363.6|361.2|363.75|361.35|363.6|361.2|0
1654801860000|2022-06-09 19:11:00|363.46|361.06|363.46|361.06|363.46|361.06|363.17|360.77|0
1654801870000|2022-06-09 19:11:10|363.31|360.91|363.82|361.42|363.82|361.42|363.31|360.91|0
1654801880000|2022-06-09 19:11:20|363.75|361.35|363.6|361.2|363.75|361.35|363.46|361.06|0
1654801890000|2022-06-09 19:11:30|363.46|361.06|363.17|360.77|363.46|361.06|363.17|360.77|0
1654801900000|2022-06-09 19:11:40|362.88|360.48|362.73|360.33|362.88|360.48|362.73|360.33|0
1654801910000|2022-06-09 19:11:50|362.88|360.48|362.88|360.48|363.02|360.62|362.88|360.48|0
1654801920000|2022-06-09 19:12:00|363.02|360.62|362.73|360.33|363.31|360.91|362.73|360.33|0
1654801930000|2022-06-09 19:12:10|362.59|360.19|363.17|360.77|363.17|360.77|362.44|360.04|0
1654801940000|2022-06-09 19:12:20|363.02|360.62|363.02|360.62|363.02|360.62|363.02|360.62|0
1654801950000|2022-06-09 19:12:30|363.17|360.77|363.31|360.91|363.31|360.91|363.17|360.77|0
1654801960000|2022-06-09 19:12:40|362.88|360.48|362.73|360.33|362.88|360.48|362.73|360.33|0
1654801970000|2022-06-09 19:12:50|362.59|360.19|362.59|360.19|362.73|360.33|362.59|360.19|0
1654801980000|2022-06-09 19:13:00|362.88|360.48|362.88|360.48|363.1|360.7|362.88|360.48|0
1654801990000|2022-06-09 19:13:10|363.17|360.77|363.46|361.06|363.46|361.06|363.17|360.77|0
1654802000000|2022-06-09 19:13:20|363.31|360.91|363.31|360.91|363.46|361.06|363.31|360.91|0
1654802010000|2022-06-09 19:13:30|363.46|361.06|363.6|361.2|363.74|361.34|363.46|361.06|0
1654802020000|2022-06-09 19:13:40|363.46|361.06|363.31|360.91|363.46|361.06|363.31|360.91|0
1654802030000|2022-06-09 19:13:50|363.89|361.49|364.18|361.78|364.18|361.78|363.89|361.49|0
1654802040000|2022-06-09 19:14:00|364.03|361.63|364.11|361.71|364.18|361.78|364.03|361.63|0
1654802050000|2022-06-09 19:14:10|363.6|361.2|363.6|361.2|363.89|361.49|363.6|361.2|0
1654802060000|2022-06-09 19:14:20|363.74|361.34|364.18|361.78|364.18|361.78|363.74|361.34|0
1654802070000|2022-06-09 19:14:30|363.89|361.49|364.03|361.63|364.03|361.63|363.89|361.49|0
1654802080000|2022-06-09 19:14:40|363.6|361.2|363.74|361.34|363.74|361.34|363.45|361.05|0
1654802090000|2022-06-09 19:14:50|364.03|361.63|364.32|361.92|364.32|361.92|364.03|361.63|0
1654802100000|2022-06-09 19:15:00|364.47|362.07|364.47|362.07|364.47|362.07|364.47|362.07|0
1654802110000|2022-06-09 19:15:10|364.32|361.92|364.25|361.85|364.47|362.07|364.25|361.85|0
1654802120000|2022-06-09 19:15:20|364.61|362.21|364.03|361.63|364.61|362.21|364.03|361.63|0
1654802130000|2022-06-09 19:15:30|364.18|361.78|363.89|361.49|364.18|361.78|363.89|361.49|0
1654802140000|2022-06-09 19:15:40|364.03|361.63|363.74|361.34|364.03|361.63|363.45|361.05|0
1654802150000|2022-06-09 19:15:50|363.89|361.49|363.74|361.34|363.89|361.49|363.74|361.34|0
1654802160000|2022-06-09 19:16:00|363.16|360.76|363.16|360.76|363.16|360.76|363.02|360.62|0
1654802170000|2022-06-09 19:16:10|363.45|361.05|362.87|360.47|363.45|361.05|362.87|360.47|0
1654802180000|2022-06-09 19:16:20|362.73|360.33|362.59|360.19|362.87|360.47|362.59|360.19|0
1654802190000|2022-06-09 19:16:30|362.44|360.04|363.45|361.05|363.74|361.34|362.44|360.04|0
1654802200000|2022-06-09 19:16:40|363.6|361.2|363.74|361.34|363.74|361.34|363.45|361.05|0
1654802210000|2022-06-09 19:16:50|363.6|361.2|363.89|361.49|363.89|361.49|363.6|361.2|0
1654802220000|2022-06-09 19:17:00|363.74|361.34|363.89|361.49|364.03|361.63|363.74|361.34|0
1654802230000|2022-06-09 19:17:10|363.67|361.27|363.31|360.91|363.67|361.27|363.31|360.91|0
1654802240000|2022-06-09 19:17:20|363.16|360.76|363.53|361.13|363.53|361.13|363.02|360.62|0
1654802250000|2022-06-09 19:17:30|363.45|361.05|363.02|360.62|363.45|361.05|363.02|360.62|0
1654802260000|2022-06-09 19:17:40|363.31|360.91|362.87|360.47|363.31|360.91|362.87|360.47|0
1654802270000|2022-06-09 19:17:50|363.02|360.62|363.45|361.05|363.45|361.05|363.02|360.62|0
1654802280000|2022-06-09 19:18:00|363.6|361.2|363.6|361.2|363.67|361.27|363.6|361.2|0
1654802290000|2022-06-09 19:18:10|363.74|361.34|362.87|360.47|363.74|361.34|362.87|360.47|0
1654802300000|2022-06-09 19:18:20|363.02|360.62|362.44|360.04|363.02|360.62|362.44|360.04|0
1654802310000|2022-06-09 19:18:30|362.58|360.18|362.44|360.04|362.73|360.33|362.44|360.04|0
1654802320000|2022-06-09 19:18:40|362.58|360.18|361.57|359.17|362.58|360.18|361.57|359.17|0
1654802330000|2022-06-09 19:18:50|361.72|359.32|361.86|359.46|361.86|359.46|361.72|359.32|0
1654802340000|2022-06-09 19:19:00|362.01|359.61|362.15|359.75|362.15|359.75|361.86|359.46|0
1654802350000|2022-06-09 19:19:10|362.44|360.04|361.72|359.32|362.44|360.04|361.72|359.32|0
1654802360000|2022-06-09 19:19:20|361.86|359.46|361.43|359.03|361.86|359.46|361.28|358.88|0
1654802370000|2022-06-09 19:19:30|361.28|358.88|361.14|358.74|361.28|358.88|361.14|358.74|0
1654802380000|2022-06-09 19:19:40|361.28|358.88|361.72|359.32|361.72|359.32|361|358.6|0
1654802390000|2022-06-09 19:19:50|361.86|359.46|362.15|359.75|362.44|360.04|361.86|359.46|0
1654802400000|2022-06-09 19:20:00|362.29|359.89|361.57|359.17|362.29|359.89|361.57|359.17|0
1654802410000|2022-06-09 19:20:10|361.43|359.03|361.43|359.03|361.57|359.17|361.28|358.88|0
1654802420000|2022-06-09 19:20:20|361.14|358.74|361.28|358.88|361.43|359.03|361.14|358.74|0
1654802430000|2022-06-09 19:20:30|361.57|359.17|361.57|359.17|361.57|359.17|361.57|359.17|0
1654802440000|2022-06-09 19:20:40|361.28|358.88|361.14|358.74|361.28|358.88|361.14|358.74|0
1654802450000|2022-06-09 19:20:50|360.99|358.59|360.85|358.45|360.99|358.59|360.71|358.31|0
1654802460000|2022-06-09 19:21:00|360.99|358.59|361.28|358.88|361.28|358.88|360.99|358.59|0
1654802470000|2022-06-09 19:21:10|361.43|359.03|361.43|359.03|361.5|359.1|361.43|359.03|0
1654802480000|2022-06-09 19:21:20|361.57|359.17|361.57|359.17|361.65|359.25|361.57|359.17|0
1654802490000|2022-06-09 19:21:30|361.72|359.32|361.72|359.32|361.86|359.46|361.72|359.32|0
1654802500000|2022-06-09 19:21:40|362.29|359.89|362.44|360.04|362.44|360.04|362.29|359.89|0
1654802510000|2022-06-09 19:21:50|362.73|360.33|362.73|360.33|362.73|360.33|362.58|360.18|0
1654802520000|2022-06-09 19:22:00|362.87|360.47|363.74|361.34|363.74|361.34|362.87|360.47|0
1654802530000|2022-06-09 19:22:10|364.03|361.63|364.03|361.63|364.32|361.92|363.89|361.49|0
1654802540000|2022-06-09 19:22:20|363.89|361.49|363.74|361.34|364.18|361.78|363.74|361.34|0
1654802550000|2022-06-09 19:22:30|364.03|361.63|364.32|361.92|364.32|361.92|364.03|361.63|0
1654802560000|2022-06-09 19:22:40|364.18|361.78|363.89|361.49|364.18|361.78|363.6|361.2|0
1654802570000|2022-06-09 19:22:50|363.6|361.2|363.16|360.76|363.6|361.2|363.16|360.76|0
1654802580000|2022-06-09 19:23:00|363.31|360.91|363.02|360.62|363.31|360.91|363.02|360.62|0
1654802590000|2022-06-09 19:23:10|363.31|360.91|362.58|360.18|363.31|360.91|362.58|360.18|0
1654802600000|2022-06-09 19:23:20|363.02|360.62|363.02|360.62|363.02|360.62|362.87|360.47|0
1654802610000|2022-06-09 19:23:30|363.31|360.91|363.16|360.76|363.31|360.91|363.16|360.76|0
1654802620000|2022-06-09 19:23:40|362.95|360.55|362.29|359.89|362.95|360.55|362.29|359.89|0
1654802630000|2022-06-09 19:23:50|362.15|359.75|362|359.6|362.58|360.18|362|359.6|0
1654802640000|2022-06-09 19:24:00|362.15|359.75|362.29|359.89|362.44|360.04|362.15|359.75|0
1654802650000|2022-06-09 19:24:10|362.15|359.75|361.86|359.46|362.15|359.75|361.86|359.46|0
1654802660000|2022-06-09 19:24:20|361.71|359.31|361.71|359.31|361.86|359.46|361.71|359.31|0
1654802670000|2022-06-09 19:24:30|361.86|359.46|362|359.6|362|359.6|361.71|359.31|0
1654802680000|2022-06-09 19:24:40|362.15|359.75|361.86|359.46|362.15|359.75|361.71|359.31|0
1654802690000|2022-06-09 19:24:50|362|359.6|361.86|359.46|362|359.6|361.86|359.46|0
1654802700000|2022-06-09 19:25:00|361.71|359.31|362|359.6|362|359.6|361.71|359.31|0
1654802710000|2022-06-09 19:25:10|362.44|360.04|362.44|360.04|362.44|360.04|362.44|360.04|0
1654802720000|2022-06-09 19:25:20|362.58|360.18|363.3|360.9|363.3|360.9|362.58|360.18|0
1654802730000|2022-06-09 19:25:30|363.45|361.05|363.45|361.05|363.45|361.05|363.45|361.05|0
1654802740000|2022-06-09 19:25:40|363.3|360.9|363.3|360.9|363.45|361.05|363.3|360.9|0
1654802750000|2022-06-09 19:25:50|363.59|361.19|363.88|361.48|363.88|361.48|363.59|361.19|0
1654802760000|2022-06-09 19:26:00|363.74|361.34|363.59|361.19|363.74|361.34|363.59|361.19|0
1654802770000|2022-06-09 19:26:10|363.88|361.48|363.45|361.05|363.88|361.48|363.45|361.05|0
1654802780000|2022-06-09 19:26:20|363.3|360.9|363.45|361.05|363.45|361.05|363.3|360.9|0
1654802790000|2022-06-09 19:26:30|363.74|361.34|364.32|361.92|364.32|361.92|363.74|361.34|0
1654802800000|2022-06-09 19:26:40|364.17|361.77|364.46|362.06|364.46|362.06|364.17|361.77|0
1654802810000|2022-06-09 19:26:50|364.32|361.92|364.32|361.92|364.46|362.06|364.32|361.92|0
1654802820000|2022-06-09 19:27:00|364.46|362.06|364.61|362.21|364.61|362.21|364.46|362.06|0
1654802830000|2022-06-09 19:27:10|364.75|362.35|364.03|361.63|364.75|362.35|363.74|361.34|0
1654802840000|2022-06-09 19:27:20|363.88|361.48|364.03|361.63|364.03|361.63|363.88|361.48|0
1654802850000|2022-06-09 19:27:30|364.46|362.06|365.19|362.79|365.19|362.79|364.46|362.06|0
1654802860000|2022-06-09 19:27:40|364.9|362.5|364.75|362.35|365.04|362.64|364.61|362.21|0
1654802870000|2022-06-09 19:27:50|364.61|362.21|364.75|362.35|364.9|362.5|364.61|362.21|0
1654802880000|2022-06-09 19:28:00|364.9|362.5|365.04|362.64|365.19|362.79|364.9|362.5|0
1654802890000|2022-06-09 19:28:10|365.19|362.79|364.9|362.5|365.33|362.93|364.75|362.35|0
1654802900000|2022-06-09 19:28:20|365.63|363.23|366.5|364.1|366.5|364.1|365.63|363.23|0
1654802910000|2022-06-09 19:28:30|366.64|364.24|366.5|364.1|366.64|364.24|366.35|363.95|0
1654802920000|2022-06-09 19:28:40|366.79|364.39|367.08|364.68|367.08|364.68|366.79|364.39|0
1654802930000|2022-06-09 19:28:50|366.79|364.39|367.23|364.83|367.37|364.97|366.79|364.39|0
1654802940000|2022-06-09 19:29:00|367.37|364.97|367.23|364.83|367.37|364.97|366.94|364.54|0
1654802950000|2022-06-09 19:29:10|366.79|364.39|367.37|364.97|367.37|364.97|366.5|364.1|0
1654802960000|2022-06-09 19:29:20|367.81|365.41|367.52|365.12|367.96|365.56|367.52|365.12|0
1654802970000|2022-06-09 19:29:30|367.81|365.41|367.81|365.41|367.96|365.56|367.66|365.26|0
1654802980000|2022-06-09 19:29:40|367.66|365.26|367.37|364.97|367.66|365.26|367.23|364.83|0
1654802990000|2022-06-09 19:29:50|367.66|365.26|367.96|365.56|367.96|365.56|367.66|365.26|0
1654803000000|2022-06-09 19:30:00|368.39|365.99|368.69|366.29|368.69|366.29|368.39|365.99|0
1654803010000|2022-06-09 19:30:10|367.96|365.56|367.52|365.12|367.96|365.56|367.52|365.12|0
1654803020000|2022-06-09 19:30:20|368.1|365.7|368.25|365.85|368.25|365.85|367.96|365.56|0
1654803030000|2022-06-09 19:30:30|368.1|365.7|368.1|365.7|368.25|365.85|368.1|365.7|0
1654803040000|2022-06-09 19:30:40|368.83|366.43|368.98|366.58|369.42|367.02|368.83|366.43|0
1654803050000|2022-06-09 19:30:50|369.27|366.87|369.42|367.02|369.42|367.02|369.13|366.73|0
1654803060000|2022-06-09 19:31:00|369.56|367.16|369.56|367.16|369.71|367.31|369.56|367.16|0
1654803070000|2022-06-09 19:31:10|369.42|367.02|369.13|366.73|369.42|367.02|368.98|366.58|0
1654803080000|2022-06-09 19:31:20|368.98|366.58|368.98|366.58|369.27|366.87|368.98|366.58|0
1654803090000|2022-06-09 19:31:30|369.13|366.73|369.27|366.87|369.35|366.95|369.13|366.73|0
1654803100000|2022-06-09 19:31:40|369.12|366.72|368.83|366.43|369.12|366.72|368.83|366.43|0
1654803110000|2022-06-09 19:31:50|368.69|366.29|368.54|366.14|368.69|366.29|368.39|365.99|0
1654803120000|2022-06-09 19:32:00|368.25|365.85|368.54|366.14|368.54|366.14|368.25|365.85|0
1654803130000|2022-06-09 19:32:10|368.39|365.99|367.96|365.56|368.39|365.99|367.96|365.56|0
1654803140000|2022-06-09 19:32:20|367.66|365.26|367.96|365.56|367.96|365.56|367.66|365.26|0
1654803150000|2022-06-09 19:32:30|368.1|365.7|367.66|365.26|368.39|365.99|367.66|365.26|0
1654803160000|2022-06-09 19:32:40|367.37|364.97|367.95|365.55|367.95|365.55|367.37|364.97|0
1654803170000|2022-06-09 19:32:50|368.39|365.99|368.69|366.29|368.69|366.29|368.39|365.99|0
1654803190000|2022-06-09 19:33:10|368.54|366.14|368.69|366.29|368.83|366.43|368.25|365.85|0
1654803200000|2022-06-09 19:33:20|368.83|366.43|369.27|366.87|369.27|366.87|368.83|366.43|0
1654803210000|2022-06-09 19:33:30|369.42|367.02|369.27|366.87|369.42|367.02|369.27|366.87|0
1654803220000|2022-06-09 19:33:40|369.42|367.02|369.27|366.87|369.42|367.02|369.27|366.87|0
1654803230000|2022-06-09 19:33:50|369.42|367.02|369.86|367.46|369.86|367.46|369.42|367.02|0
1654803240000|2022-06-09 19:34:00|370|367.6|370.3|367.9|370.3|367.9|370|367.6|0
1654803250000|2022-06-09 19:34:10|370|367.6|369.71|367.31|370|367.6|369.71|367.31|0
1654803260000|2022-06-09 19:34:20|369.56|367.16|370|367.6|370|367.6|369.56|367.16|0
1654803270000|2022-06-09 19:34:30|369.86|367.46|370.15|367.75|370.15|367.75|369.86|367.46|0
1654803280000|2022-06-09 19:34:40|370.3|367.9|370.15|367.75|370.3|367.9|370.15|367.75|0
1654803290000|2022-06-09 19:34:50|370|367.6|370.3|367.9|370.3|367.9|370|367.6|0
1654803300000|2022-06-09 19:35:00|370.44|368.04|370.15|367.75|370.44|368.04|370.15|367.75|0
1654803310000|2022-06-09 19:35:10|370|367.6|370.44|368.04|370.44|368.04|370|367.6|0
1654803320000|2022-06-09 19:35:20|370.59|368.19|370.15|367.75|370.59|368.19|370.15|367.75|0
1654803330000|2022-06-09 19:35:30|370|367.6|368.98|366.58|370|367.6|368.98|366.58|0
1654803340000|2022-06-09 19:35:40|368.25|365.85|368.68|366.28|368.68|366.28|367.95|365.55|0
1654803350000|2022-06-09 19:35:50|369.27|366.87|370.15|367.75|370.15|367.75|369.27|366.87|0
1654803360000|2022-06-09 19:36:00|369.86|367.46|369.56|367.16|369.86|367.46|369.12|366.72|0
1654803370000|2022-06-09 19:36:10|369.42|367.02|369.27|366.87|369.42|367.02|369.27|366.87|0
1654803380000|2022-06-09 19:36:20|369.12|366.72|369.42|367.02|369.42|367.02|369.12|366.72|0
1654803390000|2022-06-09 19:36:30|369.12|366.72|369.42|367.02|369.56|367.16|369.12|366.72|0
1654803400000|2022-06-09 19:36:40|369.12|366.72|368.1|365.7|369.12|366.72|368.1|365.7|0
1654803410000|2022-06-09 19:36:50|368.25|365.85|368.39|365.99|368.54|366.14|368.25|365.85|0
1654803420000|2022-06-09 19:37:00|368.1|365.7|368.68|366.28|368.68|366.28|368.1|365.7|0
1654803430000|2022-06-09 19:37:10|368.98|366.58|368.54|366.14|369.12|366.72|368.54|366.14|0
1654803440000|2022-06-09 19:37:20|368.98|366.58|369.27|366.87|369.27|366.87|368.98|366.58|0
1654803450000|2022-06-09 19:37:30|369.71|367.31|369.41|367.01|369.85|367.45|369.41|367.01|0
1654803460000|2022-06-09 19:37:40|369.27|366.87|369.41|367.01|369.41|367.01|369.27|366.87|0
1654803470000|2022-06-09 19:37:50|369.27|366.87|369.41|367.01|369.41|367.01|368.98|366.58|0
1654803480000|2022-06-09 19:38:00|369.56|367.16|369.56|367.16|369.71|367.31|369.56|367.16|0
1654803490000|2022-06-09 19:38:10|369.41|367.01|369.12|366.72|369.41|367.01|368.83|366.43|0
1654803500000|2022-06-09 19:38:20|368.83|366.43|368.83|366.43|368.83|366.43|368.68|366.28|0
1654803510000|2022-06-09 19:38:30|368.68|366.28|368.54|366.14|368.68|366.28|368.39|365.99|0
1654803520000|2022-06-09 19:38:40|368.61|366.21|368.54|366.14|368.61|366.21|368.39|365.99|0
1654803530000|2022-06-09 19:38:50|368.24|365.84|368.17|365.77|368.24|365.84|367.95|365.55|0
1654803540000|2022-06-09 19:39:00|368.1|365.7|368.24|365.84|368.24|365.84|368.1|365.7|0
1654803550000|2022-06-09 19:39:10|368.1|365.7|368.24|365.84|368.24|365.84|368.1|365.7|0
1654803560000|2022-06-09 19:39:20|368.68|366.28|369.27|366.87|369.27|366.87|368.68|366.28|0
1654803570000|2022-06-09 19:39:30|369.41|367.01|368.98|366.58|369.41|367.01|368.98|366.58|0
1654803580000|2022-06-09 19:39:40|368.97|366.57|369.27|366.87|369.27|366.87|368.97|366.57|0
1654803590000|2022-06-09 19:39:50|369.41|367.01|369.41|367.01|369.71|367.31|369.27|366.87|0
1654803600000|2022-06-09 19:40:00|369.71|367.31|370|367.6|370|367.6|369.71|367.31|0
1654803610000|2022-06-09 19:40:10|369.85|367.45|370|367.6|370|367.6|369.85|367.45|0
1654803620000|2022-06-09 19:40:20|370.29|367.89|370.37|367.97|370.44|368.04|370.29|367.89|0
1654803630000|2022-06-09 19:40:30|370.59|368.19|371.17|368.77|371.17|368.77|370.59|368.19|0
1654803640000|2022-06-09 19:40:40|371.32|368.92|371.32|368.92|371.32|368.92|371.32|368.92|0
1654803650000|2022-06-09 19:40:50|371.47|369.07|371.47|369.07|371.47|369.07|371.32|368.92|0
1654803660000|2022-06-09 19:41:00|371.61|369.21|372.2|369.8|372.2|369.8|371.47|369.07|0
1654803670000|2022-06-09 19:41:10|372.5|370.1|372.79|370.39|372.94|370.54|372.5|370.1|0
1654803680000|2022-06-09 19:41:20|372.64|370.24|373.09|370.69|373.09|370.69|372.64|370.24|0
1654803690000|2022-06-09 19:41:30|372.94|370.54|373.23|370.83|373.23|370.83|372.94|370.54|0
1654803700000|2022-06-09 19:41:40|373.09|370.69|372.79|370.39|373.09|370.69|372.5|370.1|0
1654803710000|2022-06-09 19:41:50|372.94|370.54|373.09|370.69|373.09|370.69|372.94|370.54|0
1654803720000|2022-06-09 19:42:00|372.94|370.54|372.79|370.39|372.94|370.54|372.79|370.39|0
1654803730000|2022-06-09 19:42:10|372.5|370.1|371.91|369.51|372.5|370.1|371.91|369.51|0
1654803740000|2022-06-09 19:42:20|372.05|369.65|371.47|369.07|372.05|369.65|371.47|369.07|0
1654803750000|2022-06-09 19:42:30|371.61|369.21|371.47|369.07|371.61|369.21|371.47|369.07|0
1654803760000|2022-06-09 19:42:40|371.32|368.92|370.88|368.48|371.32|368.92|370.81|368.41|0
1654803770000|2022-06-09 19:42:50|371.17|368.77|371.03|368.63|371.17|368.77|370.88|368.48|0
1654803780000|2022-06-09 19:43:00|370.59|368.19|371.03|368.63|371.03|368.63|370.59|368.19|0
1654803790000|2022-06-09 19:43:10|371.17|368.77|371.76|369.36|371.76|369.36|371.17|368.77|0
1654803800000|2022-06-09 19:43:20|372.05|369.65|372.05|369.65|372.05|369.65|371.91|369.51|0
1654803810000|2022-06-09 19:43:30|372.5|370.1|372.64|370.24|372.64|370.24|372.35|369.95|0
1654803820000|2022-06-09 19:43:40|372.5|370.1|372.46|370.06|372.79|370.39|368.76|366.36|0
1654803830000|2022-06-09 19:43:50|372.61|370.21|372.75|370.35|372.9|370.5|372.61|370.21|0
1654803840000|2022-06-09 19:44:00|372.46|370.06|372.31|369.91|372.61|370.21|372.31|369.91|0
1654803850000|2022-06-09 19:44:10|372.46|370.06|372.75|370.35|372.75|370.35|372.46|370.06|0
1654803860000|2022-06-09 19:44:20|372.9|370.5|372.75|370.35|372.9|370.5|372.75|370.35|0
1654803870000|2022-06-09 19:44:30|373.05|370.65|373.35|370.95|373.35|370.95|373.05|370.65|0
1654803880000|2022-06-09 19:44:40|373.64|371.24|373.49|371.09|373.79|371.39|373.49|371.09|0
1654803890000|2022-06-09 19:44:50|373.34|370.94|373.05|370.65|373.34|370.94|373.05|370.65|0
1654803900000|2022-06-09 19:45:00|373.34|370.94|373.79|371.39|373.94|371.54|373.34|370.94|0
1654803910000|2022-06-09 19:45:10|373.94|371.54|373.94|371.54|374.23|371.83|373.94|371.54|0
1654803920000|2022-06-09 19:45:20|373.79|371.39|373.79|371.39|373.79|371.39|373.79|371.39|0
1654803930000|2022-06-09 19:45:30|373.2|370.8|373.34|370.94|373.34|370.94|373.05|370.65|0
1654803940000|2022-06-09 19:45:40|373.49|371.09|373.94|371.54|373.94|371.54|373.49|371.09|0
1654803950000|2022-06-09 19:45:50|373.79|371.39|374.38|371.98|374.38|371.98|373.79|371.39|0
1654803960000|2022-06-09 19:46:00|374.68|372.28|374.97|372.57|374.97|372.57|374.68|372.28|0
1654803970000|2022-06-09 19:46:10|374.68|372.28|374.53|372.13|374.82|372.42|374.53|372.13|0
1654803980000|2022-06-09 19:46:20|374.68|372.28|375.56|373.16|375.56|373.16|374.68|372.28|0
1654803990000|2022-06-09 19:46:30|375.42|373.02|374.97|372.57|375.71|373.31|374.97|372.57|0
1654804000000|2022-06-09 19:46:40|375.12|372.72|374.38|371.98|375.12|372.72|374.38|371.98|0
1654804010000|2022-06-09 19:46:50|374.82|372.42|374.68|372.28|374.97|372.57|374.68|372.28|0
1654804020000|2022-06-09 19:47:00|374.38|371.98|375.27|372.87|375.27|372.87|374.38|371.98|0
1654804030000|2022-06-09 19:47:10|375.71|373.31|375.86|373.46|375.86|373.46|375.56|373.16|0
1654804040000|2022-06-09 19:47:20|375.94|373.54|376.31|373.91|376.31|373.91|375.86|373.46|0
1654804050000|2022-06-09 19:47:30|376.01|373.61|376.31|373.91|376.31|373.91|376.01|373.61|0
1654804060000|2022-06-09 19:47:40|376.16|373.76|376.31|373.91|376.31|373.91|376.16|373.76|0
1654804070000|2022-06-09 19:47:50|376.16|373.76|376.45|374.05|376.45|374.05|376.16|373.76|0
1654804080000|2022-06-09 19:48:00|376.53|374.13|376.75|374.35|376.75|374.35|376.53|374.13|0
1654804090000|2022-06-09 19:48:10|377.2|374.8|377.5|375.1|377.5|375.1|377.05|374.65|0
1654804100000|2022-06-09 19:48:20|377.94|375.54|377.79|375.39|378.24|375.84|377.79|375.39|0
1654804110000|2022-06-09 19:48:30|378.09|375.69|377.79|375.39|378.39|375.99|377.79|375.39|0
1654804120000|2022-06-09 19:48:40|377.64|375.24|378.24|375.84|378.24|375.84|377.64|375.24|0
1654804130000|2022-06-09 19:48:50|378.54|376.14|378.91|376.51|378.99|376.59|378.54|376.14|0
1654804140000|2022-06-09 19:49:00|378.99|376.59|378.99|376.59|378.99|376.59|378.84|376.44|0
1654804150000|2022-06-09 19:49:10|379.28|376.88|379.13|376.73|379.28|376.88|378.84|376.44|0
1654804160000|2022-06-09 19:49:20|379.28|376.88|378.98|376.58|379.28|376.88|378.84|376.44|0
1654804170000|2022-06-09 19:49:30|378.69|376.29|378.39|375.99|378.69|376.29|377.94|375.54|0
1654804180000|2022-06-09 19:49:40|378.54|376.14|377.79|375.39|378.54|376.14|377.79|375.39|0
1654804190000|2022-06-09 19:49:50|377.2|374.8|377.05|374.65|377.2|374.8|376.9|374.5|0
1654804200000|2022-06-09 19:50:00|377.35|374.95|378.39|375.99|379.43|377.03|377.35|374.95|0
1654804210000|2022-06-09 19:50:10|377.35|374.95|378.54|376.14|378.54|376.14|377.35|374.95|0
1654804220000|2022-06-09 19:50:20|378.24|375.84|376.75|374.35|378.24|375.84|376.75|374.35|0
1654804230000|2022-06-09 19:50:30|377.49|375.09|377.64|375.24|377.64|375.24|376.01|373.61|0
1654804240000|2022-06-09 19:50:40|377.49|375.09|377.94|375.54|377.94|375.54|377.35|374.95|0
1654804250000|2022-06-09 19:50:50|378.09|375.69|377.79|375.39|378.09|375.69|377.79|375.39|0
1654804260000|2022-06-09 19:51:00|376.6|374.2|376.6|374.2|376.6|374.2|376.3|373.9|0
1654804270000|2022-06-09 19:51:10|376.9|374.5|377.2|374.8|377.2|374.8|376.9|374.5|0
1654804280000|2022-06-09 19:51:20|377.05|374.65|377.94|375.54|377.94|375.54|377.05|374.65|0
1654804290000|2022-06-09 19:51:30|378.54|376.14|379.28|376.88|379.28|376.88|378.54|376.14|0
1654804300000|2022-06-09 19:51:40|378.83|376.43|378.39|375.99|378.83|376.43|378.39|375.99|0
1654804310000|2022-06-09 19:51:50|378.54|376.14|377.94|375.54|378.54|376.14|377.94|375.54|0
1654804320000|2022-06-09 19:52:00|377.64|375.24|376.45|374.05|377.64|375.24|376.45|374.05|0
1654804330000|2022-06-09 19:52:10|376.6|374.2|375.41|373.01|376.6|374.2|375.41|373.01|0
1654804340000|2022-06-09 19:52:20|375.12|372.72|375.27|372.87|375.41|373.01|375.12|372.72|0
1654804350000|2022-06-09 19:52:30|374.97|372.57|375.71|373.31|375.71|373.31|374.97|372.57|0
1654804360000|2022-06-09 19:52:40|375.86|373.46|374.97|372.57|375.86|373.46|374.97|372.57|0
1654804370000|2022-06-09 19:52:50|375.12|372.72|375.71|373.31|375.71|373.31|374.52|372.12|0
1654804380000|2022-06-09 19:53:00|375.86|373.46|376.6|374.2|376.75|374.35|375.86|373.46|0
1654804390000|2022-06-09 19:53:10|376.75|374.35|376.45|374.05|376.75|374.35|376.45|374.05|0
1654804400000|2022-06-09 19:53:20|376.6|374.2|377.05|374.65|377.05|374.65|376.6|374.2|0
1654804410000|2022-06-09 19:53:30|377.49|375.09|377.94|375.54|378.09|375.69|377.49|375.09|0
1654804420000|2022-06-09 19:53:40|378.54|376.14|378.09|375.69|378.54|376.14|377.94|375.54|0
1654804430000|2022-06-09 19:53:50|378.24|375.84|378.98|376.58|378.98|376.58|378.24|375.84|0
1654804440000|2022-06-09 19:54:00|378.83|376.43|378.98|376.58|378.98|376.58|378.54|376.14|0
1654804450000|2022-06-09 19:54:10|377.8|375.4|377.8|375.4|377.95|375.55|377.5|375.1|0
1654804460000|2022-06-09 19:54:20|377.05|374.65|377.2|374.8|377.2|374.8|377.05|374.65|0
1654804470000|2022-06-09 19:54:30|376.75|374.35|377.35|374.95|377.35|374.95|376.75|374.35|0
1654804480000|2022-06-09 19:54:40|377.2|374.8|376.75|374.35|377.2|374.8|376.75|374.35|0
1654804490000|2022-06-09 19:54:50|376.9|374.5|375.86|373.46|377.2|374.8|375.86|373.46|0
1654804500000|2022-06-09 19:55:00|376.16|373.76|376.9|374.5|376.9|374.5|375.41|373.01|0
1654804510000|2022-06-09 19:55:10|377.05|374.65|378.09|375.69|378.09|375.69|377.05|374.65|0
1654804520000|2022-06-09 19:55:20|378.54|376.14|378.99|376.59|379.14|376.74|378.54|376.14|0
1654804530000|2022-06-09 19:55:30|379.29|376.89|379.89|377.49|379.89|377.49|379.29|376.89|0
1654804540000|2022-06-09 19:55:40|379.44|377.04|379.74|377.34|379.74|377.34|379.44|377.04|0
1654804550000|2022-06-09 19:55:50|379.89|377.49|380.34|377.94|380.34|377.94|379.89|377.49|0
1654804560000|2022-06-09 19:56:00|380.64|378.24|381.54|379.14|381.54|379.14|380.64|378.24|0
1654804570000|2022-06-09 19:56:10|381.69|379.29|381.84|379.44|381.99|379.59|381.69|379.29|0
1654804580000|2022-06-09 19:56:20|381.99|379.59|381.54|379.14|381.99|379.59|381.54|379.14|0
1654804590000|2022-06-09 19:56:30|381.39|378.99|381.39|378.99|381.69|379.29|381.39|378.99|0
1654804600000|2022-06-09 19:56:40|380.94|378.54|381.39|378.99|381.39|378.99|380.94|378.54|0
1654804610000|2022-06-09 19:56:50|381.54|379.14|381.09|378.69|381.54|379.14|381.09|378.69|0
1654804620000|2022-06-09 19:57:00|381.24|378.84|381.39|378.99|381.39|378.99|381.24|378.84|0
1654804630000|2022-06-09 19:57:10|381.69|379.29|381.99|379.59|381.99|379.59|381.69|379.29|0
1654804640000|2022-06-09 19:57:20|382.29|379.89|382.29|379.89|382.29|379.89|381.99|379.59|0
1654804650000|2022-06-09 19:57:30|382.44|380.04|382.89|380.49|382.89|380.49|382.44|380.04|0
1654804660000|2022-06-09 19:57:40|383.04|380.64|382.59|380.19|383.04|380.64|382.59|380.19|0
1654804670000|2022-06-09 19:57:50|382.44|380.04|382.44|380.04|382.59|380.19|382.44|380.04|0
1654804680000|2022-06-09 19:58:00|382.14|379.74|382.44|380.04|382.44|380.04|382.14|379.74|0
1654804690000|2022-06-09 19:58:10|382.59|380.19|381.99|379.59|382.59|380.19|381.84|379.44|0
1654804700000|2022-06-09 19:58:20|382.14|379.74|382.14|379.74|382.14|379.74|381.99|379.59|0
1654804710000|2022-06-09 19:58:30|382.52|380.12|383.35|380.95|383.35|380.95|382.52|380.12|0
1654804720000|2022-06-09 19:58:40|382.89|380.49|383.5|381.1|383.5|381.1|382.89|380.49|0
1654804730000|2022-06-09 19:58:50|383.65|381.25|383.65|381.25|383.8|381.4|383.65|381.25|0
1654804740000|2022-06-09 19:59:00|383.35|380.95|383.65|381.25|383.8|381.4|383.35|380.95|0
1654804750000|2022-06-09 19:59:10|383.8|381.4|383.35|380.95|383.8|381.4|383.35|380.95|0
1654804760000|2022-06-09 19:59:20|382.89|380.49|382.89|380.49|383.04|380.64|382.74|380.34|0
1654804770000|2022-06-09 19:59:30|383.5|381.1|383.65|381.25|383.95|381.55|383.5|381.1|0
1654804780000|2022-06-09 19:59:40|383.35|380.95|383.65|381.25|384.03|381.63|383.35|380.95|0
1654804790000|2022-06-09 19:59:50|383.95|381.55|383.95|381.55|384.1|381.7|383.95|381.55|0
1654804800000|2022-06-09 20:00:00|384.4|382|384.1|381.7|384.55|382.15|384.1|381.7|0
1654804810000|2022-06-09 20:00:10|383.65|381.25|383.19|380.79|383.65|381.25|382.89|380.49|0
1654804820000|2022-06-09 20:00:20|383.95|381.55|383.65|381.25|384.1|381.7|383.65|381.25|0
1654804830000|2022-06-09 20:00:30|383.95|381.55|383.65|381.25|383.95|381.55|383.42|381.02|0
1654804840000|2022-06-09 20:00:40|384.1|381.7|383.95|381.55|384.1|381.7|383.5|381.1|0
1654804850000|2022-06-09 20:00:50|384.25|381.85|384.4|382|384.4|382|384.25|381.85|0
1654804860000|2022-06-09 20:01:00|384.33|381.93|384.1|381.7|384.33|381.93|384.1|381.7|0
1654804870000|2022-06-09 20:01:10|384.25|381.85|384.4|382|384.4|382|384.25|381.85|0
1654804880000|2022-06-09 20:01:20|383.8|381.4|384.1|381.7|384.1|381.7|383.65|381.25|0
1654804890000|2022-06-09 20:01:30|384.25|381.85|384.25|381.85|384.25|381.85|384.25|381.85|0
1654804900000|2022-06-09 20:01:40|384.1|381.7|384.1|381.7|384.1|381.7|383.95|381.55|0
1654804910000|2022-06-09 20:01:50|383.95|381.55|383.95|381.55|383.95|381.55|383.95|381.55|0
1654804920000|2022-06-09 20:02:00|383.8|381.4|383.95|381.55|383.95|381.55|383.65|381.25|0
1654804930000|2022-06-09 20:02:10|383.34|380.94|383.49|381.09|383.49|381.09|383.34|380.94|0
1654804940000|2022-06-09 20:02:20|383.65|381.25|383.8|381.4|383.8|381.4|383.65|381.25|0
1654804960000|2022-06-09 20:02:40|383.95|381.55|384.1|381.7|384.1|381.7|383.95|381.55|0
1654804970000|2022-06-09 20:02:50|384.25|381.85|384.4|382|384.4|382|384.25|381.85|0
1654804980000|2022-06-09 20:03:00|384.1|381.7|384.25|381.85|384.25|381.85|384.1|381.7|0
1654804990000|2022-06-09 20:03:10|384.1|381.7|383.95|381.55|384.1|381.7|383.8|381.4|0
1654805000000|2022-06-09 20:03:20|384.1|381.7|384.1|381.7|384.25|381.85|384.1|381.7|0
1654805010000|2022-06-09 20:03:30|383.95|381.55|384.25|381.85|384.25|381.85|383.65|381.25|0
1654805020000|2022-06-09 20:03:40|384.1|381.7|383.8|381.4|384.1|381.7|383.8|381.4|0
1654805030000|2022-06-09 20:03:50|383.64|381.24|383.8|381.4|383.8|381.4|383.64|381.24|0
1654805040000|2022-06-09 20:04:00|383.95|381.55|383.49|381.09|383.95|381.55|383.49|381.09|0
1654805050000|2022-06-09 20:04:10|383.34|380.94|383.49|381.09|383.49|381.09|383.34|380.94|0
1654805060000|2022-06-09 20:04:20|383.34|380.94|383.34|380.94|383.49|381.09|383.34|380.94|0
1654805070000|2022-06-09 20:04:30|383.19|380.79|383.49|381.09|383.49|381.09|383.19|380.79|0
1654805080000|2022-06-09 20:04:40|383.34|380.94|383.64|381.24|383.64|381.24|383.34|380.94|0
1654805090000|2022-06-09 20:04:50|383.8|381.4|383.64|381.24|383.8|381.4|383.64|381.24|0
1654805100000|2022-06-09 20:05:00|383.8|381.4|383.34|380.94|383.8|381.4|383.34|380.94|0
1654805120000|2022-06-09 20:05:20|383.19|380.79|383.04|380.64|383.19|380.79|383.04|380.64|0
1654805130000|2022-06-09 20:05:30|383.12|380.72|383.19|380.79|383.19|380.79|383.12|380.72|0
1654805140000|2022-06-09 20:05:40|383.34|380.94|382.74|380.34|383.34|380.94|382.74|380.34|0
1654805150000|2022-06-09 20:05:50|382.89|380.49|382.74|380.34|382.89|380.49|382.74|380.34|0
1654805160000|2022-06-09 20:06:00|382.44|380.04|382.44|380.04|382.44|380.04|382.29|379.89|0
1654805170000|2022-06-09 20:06:10|381.99|379.59|381.99|379.59|381.99|379.59|381.99|379.59|0
1654805180000|2022-06-09 20:06:20|381.84|379.44|381.84|379.44|381.84|379.44|381.84|379.44|0
1654805190000|2022-06-09 20:06:30|381.99|379.59|381.84|379.44|381.99|379.59|381.84|379.44|0
1654805200000|2022-06-09 20:06:40|382.14|379.74|382.44|380.04|382.59|380.19|382.14|379.74|0
1654805210000|2022-06-09 20:06:50|382.59|380.19|382.74|380.34|382.74|380.34|382.59|380.19|0
1654805220000|2022-06-09 20:07:00|382.59|380.19|382.89|380.49|382.89|380.49|382.59|380.19|0
1654805230000|2022-06-09 20:07:10|383.04|380.64|383.04|380.64|383.04|380.64|383.04|380.64|0
1654805240000|2022-06-09 20:07:20|382.89|380.49|383.19|380.79|383.19|380.79|382.89|380.49|0
1654805260000|2022-06-09 20:07:40|383.04|380.64|383.19|380.79|383.34|380.94|383.04|380.64|0
1654805270000|2022-06-09 20:07:50|383.34|380.94|383.19|380.79|383.34|380.94|383.19|380.79|0
1654805280000|2022-06-09 20:08:00|383.04|380.64|382.89|380.49|383.04|380.64|382.89|380.49|0
1654805290000|2022-06-09 20:08:10|383.04|380.64|383.04|380.64|383.04|380.64|382.89|380.49|0
1654805300000|2022-06-09 20:08:20|382.89|380.49|382.74|380.34|382.89|380.49|382.74|380.34|0
1654805310000|2022-06-09 20:08:30|382.89|380.49|382.74|380.34|382.89|380.49|382.74|380.34|0
1654805320000|2022-06-09 20:08:40|382.59|380.19|382.59|380.19|382.59|380.19|382.44|380.04|0
1654805330000|2022-06-09 20:08:50|382.44|380.04|382.89|380.49|382.89|380.49|382.44|380.04|0
1654805340000|2022-06-09 20:09:00|383.04|380.64|383.19|380.79|383.19|380.79|383.04|380.64|0
1654805350000|2022-06-09 20:09:10|383.34|380.94|383.49|381.09|383.49|381.09|383.34|380.94|0
1654805360000|2022-06-09 20:09:20|383.34|380.94|383.64|381.24|383.64|381.24|383.34|380.94|0
1654805370000|2022-06-09 20:09:30|383.79|381.39|383.94|381.54|383.94|381.54|383.79|381.39|0
1654805380000|2022-06-09 20:09:40|384.09|381.69|384.25|381.85|384.25|381.85|384.09|381.69|0
1654805390000|2022-06-09 20:09:50|383.94|381.54|384.09|381.69|384.09|381.69|383.94|381.54|0
1654805400000|2022-06-09 20:10:00|383.94|381.54|383.94|381.54|383.94|381.54|383.79|381.39|0
1654805430000|2022-06-09 20:10:30|384.09|381.69|384.09|381.69|384.09|381.69|384.09|381.69|0
1654805450000|2022-06-09 20:10:50|384.25|381.85|384.09|381.69|384.25|381.85|384.09|381.69|0
1654805460000|2022-06-09 20:11:00|383.94|381.54|383.94|381.54|383.94|381.54|383.94|381.54|0
1654805470000|2022-06-09 20:11:10|384.09|381.69|384.09|381.69|384.09|381.69|384.09|381.69|0
1654805480000|2022-06-09 20:11:20|383.94|381.54|383.79|381.39|383.94|381.54|383.79|381.39|0
1654805490000|2022-06-09 20:11:30|383.64|381.24|383.64|381.24|383.64|381.24|383.64|381.24|0
1654805500000|2022-06-09 20:11:40|383.79|381.39|383.94|381.54|383.94|381.54|383.79|381.39|0
1654805510000|2022-06-09 20:11:50|384.25|381.85|383.94|381.54|384.25|381.85|383.94|381.54|0
1654805520000|2022-06-09 20:12:00|383.79|381.39|383.04|380.64|383.79|381.39|383.04|380.64|0
1654805530000|2022-06-09 20:12:10|383.19|380.79|382.74|380.34|383.19|380.79|382.74|380.34|0
1654805540000|2022-06-09 20:12:20|382.44|380.04|382.89|380.49|383.04|380.64|382.44|380.04|0
1654805550000|2022-06-09 20:12:30|382.59|380.19|383.04|380.64|383.04|380.64|382.59|380.19|0
1654805560000|2022-06-09 20:12:40|382.89|380.49|383.19|380.79|383.19|380.79|382.89|380.49|0
1654805570000|2022-06-09 20:12:50|383.04|380.64|383.04|380.64|383.04|380.64|382.74|380.34|0
1654805580000|2022-06-09 20:13:00|382.89|380.49|382.74|380.34|382.89|380.49|382.74|380.34|0
1654805590000|2022-06-09 20:13:10|382.59|380.19|382.59|380.19|382.59|380.19|382.44|380.04|0
1654805600000|2022-06-09 20:13:20|382.74|380.34|382.59|380.19|382.74|380.34|382.59|380.19|0
1654805610000|2022-06-09 20:13:30|382.44|380.04|382.13|379.73|382.44|380.04|382.13|379.73|0
1654805620000|2022-06-09 20:13:40|381.98|379.58|382.36|379.96|382.36|379.96|381.98|379.58|0
1654805630000|2022-06-09 20:13:50|382.13|379.73|382.21|379.81|382.28|379.88|381.98|379.58|0
1654805640000|2022-06-09 20:14:00|382.13|379.73|382.44|380.04|382.44|380.04|382.13|379.73|0
1654805650000|2022-06-09 20:14:10|382.51|380.11|382.13|379.73|382.51|380.11|382.13|379.73|0
1654805660000|2022-06-09 20:14:20|382.06|379.66|381.98|379.58|382.06|379.66|381.98|379.58|0
1654805670000|2022-06-09 20:14:30|381.83|379.43|381.83|379.43|381.83|379.43|381.83|379.43|0
1654805680000|2022-06-09 20:14:40|381.68|379.28|381.91|379.51|381.98|379.58|381.68|379.28|0
1654805690000|2022-06-09 20:14:50|381.98|379.58|381.68|379.28|382.13|379.73|381.68|379.28|0
1654805710000|2022-06-09 20:15:10|382.33|379.53|382.33|379.53|382.33|379.53|382.33|379.53|0
1654805720000|2022-06-09 20:15:20|382.18|379.38|382.33|379.53|382.33|379.53|382.18|379.38|0
1654805730000|2022-06-09 20:15:30|382.18|379.38|382.18|379.38|382.18|379.38|382.18|379.38|0
1654805740000|2022-06-09 20:15:40|382.33|379.53|382.18|379.38|382.33|379.53|382.18|379.38|0
1654805750000|2022-06-09 20:15:50|382.03|379.23|382.11|379.31|382.11|379.31|382.03|379.23|0
1654805760000|2022-06-09 20:16:00|382.03|379.23|382.18|379.38|382.18|379.38|382.03|379.23|0
1654805770000|2022-06-09 20:16:10|382.03|379.23|382.03|379.23|382.03|379.23|382.03|379.23|0
1654805780000|2022-06-09 20:16:20|382.18|379.38|382.03|379.23|382.18|379.38|382.03|379.23|0
1654805790000|2022-06-09 20:16:30|382.18|379.38|382.18|379.38|382.18|379.38|382.18|379.38|0
1654805800000|2022-06-09 20:16:40|382.03|379.23|382.03|379.23|382.03|379.23|382.03|379.23|0
1654805810000|2022-06-09 20:16:50|382.18|379.38|382.18|379.38|382.18|379.38|382.03|379.23|0
1654805820000|2022-06-09 20:17:00|382.03|379.23|382.18|379.38|382.18|379.38|382.03|379.23|0
1654805830000|2022-06-09 20:17:10|382.03|379.23|382.03|379.23|382.03|379.23|382.03|379.23|0
1654805840000|2022-06-09 20:17:20|382.18|379.38|382.03|379.23|382.18|379.38|382.03|379.23|0
1654805850000|2022-06-09 20:17:30|382.18|379.38|382.18|379.38|382.26|379.46|382.03|379.23|0
1654805860000|2022-06-09 20:17:40|382.03|379.23|382.03|379.23|382.03|379.23|382.03|379.23|0
1654805870000|2022-06-09 20:17:50|382.18|379.38|382.18|379.38|382.18|379.38|382.18|379.38|0
1654805880000|2022-06-09 20:18:00|382.03|379.23|382.03|379.23|382.03|379.23|382.03|379.23|0
1654805890000|2022-06-09 20:18:10|382.18|379.38|382.03|379.23|382.18|379.38|382.03|379.23|0
1654805900000|2022-06-09 20:18:20|382.18|379.38|382.18|379.38|382.18|379.38|382.03|379.23|0
1654805920000|2022-06-09 20:18:40|382.33|379.53|383.24|380.44|383.24|380.44|382.33|379.53|0
1654805930000|2022-06-09 20:18:50|383.99|381.19|382.93|380.13|383.99|381.19|382.93|380.13|0
1654805940000|2022-06-09 20:19:00|383.08|380.28|382.63|379.83|383.08|380.28|382.63|379.83|0
1654805950000|2022-06-09 20:19:10|382.48|379.68|382.48|379.68|382.48|379.68|382.33|379.53|0
1654805960000|2022-06-09 20:19:20|382.33|379.53|382.48|379.68|382.48|379.68|382.18|379.38|0
1654805970000|2022-06-09 20:19:30|382.56|379.76|382.48|379.68|382.63|379.83|382.48|379.68|0
1654805980000|2022-06-09 20:19:40|382.63|379.83|382.48|379.68|382.63|379.83|382.48|379.68|0
1654805990000|2022-06-09 20:19:50|382.63|379.83|382.63|379.83|382.78|379.98|382.63|379.83|0
1654806000000|2022-06-09 20:20:00|382.78|379.98|382.48|379.68|382.78|379.98|382.48|379.68|0
1654806010000|2022-06-09 20:20:10|382.33|379.53|382.18|379.38|382.33|379.53|382.18|379.38|0
1654806020000|2022-06-09 20:20:20|382.33|379.53|382.33|379.53|382.33|379.53|382.33|379.53|0
1654806030000|2022-06-09 20:20:30|382.18|379.38|382.33|379.53|382.33|379.53|382.18|379.38|0
1654806040000|2022-06-09 20:20:40|382.18|379.38|382.48|379.68|382.48|379.68|382.18|379.38|0
1654806050000|2022-06-09 20:20:50|382.63|379.83|382.78|379.98|382.78|379.98|382.63|379.83|0
1654806060000|2022-06-09 20:21:00|382.63|379.83|382.63|379.83|382.63|379.83|382.63|379.83|0
1654806070000|2022-06-09 20:21:10|382.48|379.68|382.78|379.98|382.78|379.98|382.48|379.68|0
1654806080000|2022-06-09 20:21:20|382.63|379.83|382.63|379.83|382.63|379.83|382.63|379.83|0
1654806090000|2022-06-09 20:21:30|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1654806100000|2022-06-09 20:21:40|382.63|379.83|382.33|379.53|382.63|379.83|382.33|379.53|0
1654806110000|2022-06-09 20:21:50|382.48|379.68|382.63|379.83|382.63|379.83|382.48|379.68|0
1654806120000|2022-06-09 20:22:00|382.78|379.98|382.63|379.83|382.78|379.98|382.63|379.83|0
1654806130000|2022-06-09 20:22:10|382.48|379.68|382.48|379.68|382.63|379.83|382.48|379.68|0
1654806140000|2022-06-09 20:22:20|382.63|379.83|382.48|379.68|382.63|379.83|382.48|379.68|0
1654806170000|2022-06-09 20:22:50|382.33|379.53|382.33|379.53|382.33|379.53|382.33|379.53|0
1654806180000|2022-06-09 20:23:00|382.18|379.38|382.03|379.23|382.18|379.38|382.03|379.23|0
1654806190000|2022-06-09 20:23:10|381.58|378.78|381.88|379.08|381.88|379.08|381.58|378.78|0
1654806210000|2022-06-09 20:23:30|382.03|379.23|381.88|379.08|382.03|379.23|381.88|379.08|0
1654806220000|2022-06-09 20:23:40|381.73|378.93|381.88|379.08|381.88|379.08|381.73|378.93|0
1654806230000|2022-06-09 20:23:50|382.03|379.23|381.88|379.08|382.03|379.23|381.88|379.08|0
1654806240000|2022-06-09 20:24:00|381.73|378.93|381.73|378.93|381.81|379.01|381.73|378.93|0
1654806250000|2022-06-09 20:24:10|381.66|378.86|381.66|378.86|381.66|378.86|381.66|378.86|0
1654806260000|2022-06-09 20:24:20|381.73|378.93|381.73|378.93|381.73|378.93|381.58|378.78|0
1654806270000|2022-06-09 20:24:30|381.88|379.08|381.96|379.16|381.96|379.16|381.81|379.01|0
1654806280000|2022-06-09 20:24:40|382.03|379.23|382.03|379.23|382.03|379.23|382.03|379.23|0
1654806290000|2022-06-09 20:24:50|382.18|379.38|382.18|379.38|382.18|379.38|382.03|379.23|0
1654806300000|2022-06-09 20:25:00|382.03|379.23|382.18|379.38|382.33|379.53|382.03|379.23|0
1654806310000|2022-06-09 20:25:10|382.33|379.53|382.33|379.53|382.33|379.53|382.33|379.53|0
1654806320000|2022-06-09 20:25:20|382.41|379.61|382.63|379.83|382.63|379.83|382.33|379.53|0
1654806330000|2022-06-09 20:25:30|382.48|379.68|382.63|379.83|382.63|379.83|382.48|379.68|0
1654806340000|2022-06-09 20:25:40|382.78|379.98|382.63|379.83|382.78|379.98|382.63|379.83|0
1654806350000|2022-06-09 20:25:50|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1654806360000|2022-06-09 20:26:00|382.93|380.13|382.93|380.13|382.93|380.13|382.93|380.13|0
1654806370000|2022-06-09 20:26:10|382.48|379.68|382.48|379.68|382.48|379.68|382.48|379.68|0
1654806380000|2022-06-09 20:26:20|382.63|379.83|382.78|379.98|382.78|379.98|382.63|379.83|0
1654806390000|2022-06-09 20:26:30|382.71|379.91|382.78|379.98|382.78|379.98|382.63|379.83|0
1654806400000|2022-06-09 20:26:40|382.63|379.83|382.63|379.83|382.78|379.98|382.63|379.83|0
1654806420000|2022-06-09 20:27:00|382.78|379.98|382.93|380.13|382.93|380.13|382.78|379.98|0
1654806430000|2022-06-09 20:27:10|382.78|379.98|382.48|379.68|382.93|380.13|382.48|379.68|0
1654806450000|2022-06-09 20:27:30|382.56|379.76|382.33|379.53|382.56|379.76|382.33|379.53|0
1654806460000|2022-06-09 20:27:40|382.48|379.68|382.56|379.76|382.56|379.76|382.48|379.68|0
1654806470000|2022-06-09 20:27:50|382.63|379.83|382.63|379.83|382.63|379.83|382.63|379.83|0
1654806490000|2022-06-09 20:28:10|382.48|379.68|382.33|379.53|382.48|379.68|382.33|379.53|0
1654806500000|2022-06-09 20:28:20|382.48|379.68|382.48|379.68|382.48|379.68|382.48|379.68|0
1654806510000|2022-06-09 20:28:30|382.33|379.53|382.33|379.53|382.41|379.61|382.33|379.53|0
1654806520000|2022-06-09 20:28:40|382.18|379.38|382.03|379.23|382.18|379.38|382.03|379.23|0
1654806540000|2022-06-09 20:29:00|382.18|379.38|381.88|379.08|382.18|379.38|381.88|379.08|0
1654806560000|2022-06-09 20:29:20|382.03|379.23|382.18|379.38|382.18|379.38|382.03|379.23|0
1654806570000|2022-06-09 20:29:30|382.03|379.23|382.03|379.23|382.03|379.23|382.03|379.23|0
1654806580000|2022-06-09 20:29:40|381.88|379.08|381.88|379.08|381.88|379.08|381.88|379.08|0
1654806590000|2022-06-09 20:29:50|382.03|379.23|381.88|379.08|382.03|379.23|381.88|379.08|0
1654806600000|2022-06-09 20:30:00|381.43|378.63|381.42|378.62|381.58|378.78|381.42|378.62|0
1654806610000|2022-06-09 20:30:10|381.35|378.55|381.42|378.62|381.42|378.62|381.35|378.55|0
1654806620000|2022-06-09 20:30:20|381.35|378.55|381.42|378.62|381.42|378.62|381.35|378.55|0
1654806630000|2022-06-09 20:30:30|381.35|378.55|381.57|378.77|381.57|378.77|381.35|378.55|0
1654806640000|2022-06-09 20:30:40|381.42|378.62|381.42|378.62|381.5|378.7|381.42|378.62|0
1654806660000|2022-06-09 20:31:00|381.57|378.77|381.57|378.77|381.73|378.93|381.57|378.77|0
1654806670000|2022-06-09 20:31:10|381.88|379.08|381.88|379.08|381.88|379.08|381.88|379.08|0
1654806690000|2022-06-09 20:31:30|382.03|379.23|382.03|379.23|382.03|379.23|381.88|379.08|0
1654806700000|2022-06-09 20:31:40|381.88|379.08|381.95|379.15|381.95|379.15|381.88|379.08|0
1654806710000|2022-06-09 20:31:50|381.88|379.08|382.03|379.23|382.18|379.38|381.88|379.08|0
1654806720000|2022-06-09 20:32:00|381.72|378.92|381.57|378.77|381.72|378.92|381.57|378.77|0
1654806730000|2022-06-09 20:32:10|381.42|378.62|381.42|378.62|381.57|378.77|381.42|378.62|0
1654806740000|2022-06-09 20:32:20|381.72|378.92|381.72|378.92|381.72|378.92|381.72|378.92|0
1654806750000|2022-06-09 20:32:30|381.57|378.77|381.57|378.77|381.57|378.77|381.57|378.77|0
1654806760000|2022-06-09 20:32:40|381.42|378.62|381.42|378.62|381.42|378.62|381.42|378.62|0
1654806770000|2022-06-09 20:32:50|381.57|378.77|381.72|378.92|381.8|379|381.57|378.77|0
1654806790000|2022-06-09 20:33:10|382.02|379.22|382.1|379.3|382.18|379.38|382.02|379.22|0
1654806800000|2022-06-09 20:33:20|382.02|379.22|382.02|379.22|382.18|379.38|382.02|379.22|0
1654806820000|2022-06-09 20:33:40|382.1|379.3|382.02|379.22|382.1|379.3|382.02|379.22|0
1654806830000|2022-06-09 20:33:50|382.17|379.37|382.17|379.37|382.17|379.37|382.17|379.37|0
1654806840000|2022-06-09 20:34:00|382.02|379.22|382.02|379.22|382.02|379.22|382.02|379.22|0
1654806850000|2022-06-09 20:34:10|382.17|379.37|382.25|379.45|382.25|379.45|382.17|379.37|0
1654806860000|2022-06-09 20:34:20|382.33|379.53|382.48|379.68|382.48|379.68|382.33|379.53|0
1654806870000|2022-06-09 20:34:30|382.17|379.37|382.17|379.37|382.17|379.37|382.17|379.37|0
1654806880000|2022-06-09 20:34:40|382.32|379.52|382.32|379.52|382.32|379.52|382.17|379.37|0
1654806890000|2022-06-09 20:34:50|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1654806900000|2022-06-09 20:35:00|382.85|380.05|382.78|379.98|382.85|380.05|382.78|379.98|0
1654806910000|2022-06-09 20:35:10|382.93|380.13|382.78|379.98|382.93|380.13|382.78|379.98|0
1654806920000|2022-06-09 20:35:20|382.63|379.83|382.63|379.83|382.63|379.83|382.63|379.83|0
1654806930000|2022-06-09 20:35:30|382.78|379.98|382.93|380.13|382.93|380.13|382.78|379.98|0
1654806940000|2022-06-09 20:35:40|383.08|380.28|382.47|379.67|383.08|380.28|382.47|379.67|0
1654806950000|2022-06-09 20:35:50|382.32|379.52|382.32|379.52|382.32|379.52|382.32|379.52|0
1654806960000|2022-06-09 20:36:00|382.47|379.67|382.63|379.83|382.63|379.83|382.32|379.52|0
1654806970000|2022-06-09 20:36:10|382.78|379.98|382.93|380.13|382.93|380.13|382.78|379.98|0
1654806980000|2022-06-09 20:36:20|382.78|379.98|382.63|379.83|382.78|379.98|382.63|379.83|0
1654807000000|2022-06-09 20:36:40|382.62|379.82|382.62|379.82|382.62|379.82|382.62|379.82|0
1654807010000|2022-06-09 20:36:50|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1654807040000|2022-06-09 20:37:20|382.93|380.13|382.93|380.13|382.93|380.13|382.93|380.13|0
1654807050000|2022-06-09 20:37:30|383.08|380.28|383.15|380.35|383.23|380.43|383.08|380.28|0
1654807060000|2022-06-09 20:37:40|383.23|380.43|382.93|380.13|383.23|380.43|382.93|380.13|0
1654807070000|2022-06-09 20:37:50|383|380.2|383.08|380.28|383.08|380.28|383|380.2|0
1654807080000|2022-06-09 20:38:00|382.93|380.13|383.08|380.28|383.08|380.28|382.93|380.13|0
1654807100000|2022-06-09 20:38:20|382.93|380.13|382.93|380.13|382.93|380.13|382.93|380.13|0
1654807110000|2022-06-09 20:38:30|382.77|379.97|383.08|380.28|383.08|380.28|382.77|379.97|0
1654807120000|2022-06-09 20:38:40|382.93|380.13|382.93|380.13|382.93|380.13|382.93|380.13|0
1654807130000|2022-06-09 20:38:50|382.77|379.97|382.77|379.97|382.77|379.97|382.77|379.97|0
1654807140000|2022-06-09 20:39:00|382.62|379.82|382.62|379.82|382.62|379.82|382.62|379.82|0
1654807160000|2022-06-09 20:39:20|382.7|379.9|382.62|379.82|382.7|379.9|382.62|379.82|0
1654807180000|2022-06-09 20:39:40|382.77|379.97|382.77|379.97|382.77|379.97|382.77|379.97|0
1654807190000|2022-06-09 20:39:50|382.92|380.12|383.08|380.28|383.08|380.28|382.92|380.12|0
1654807200000|2022-06-09 20:40:00|383.23|380.43|383.23|380.43|383.23|380.43|383.23|380.43|0
1654807210000|2022-06-09 20:40:10|383.08|380.28|383.08|380.28|383.08|380.28|383.08|380.28|0
1654807220000|2022-06-09 20:40:20|382.92|380.12|382.92|380.12|382.92|380.12|382.92|380.12|0
1654807240000|2022-06-09 20:40:40|383.07|380.27|383.07|380.27|383.07|380.27|383.07|380.27|0
1654807250000|2022-06-09 20:40:50|383.23|380.43|383.23|380.43|383.23|380.43|383.23|380.43|0
1654807260000|2022-06-09 20:41:00|383.07|380.27|382.92|380.12|383.07|380.27|382.92|380.12|0
1654807270000|2022-06-09 20:41:10|383.07|380.27|383.07|380.27|383.07|380.27|383.07|380.27|0
1654807280000|2022-06-09 20:41:20|382.62|379.82|382.62|379.82|382.62|379.82|382.62|379.82|0
1654807320000|2022-06-09 20:42:00|382.32|379.52|382.32|379.52|382.32|379.52|382.32|379.52|0
1654807330000|2022-06-09 20:42:10|382.17|379.37|382.62|379.82|382.62|379.82|382.17|379.37|0
1654807340000|2022-06-09 20:42:20|382.47|379.67|382.47|379.67|382.62|379.82|382.47|379.67|0
1654807360000|2022-06-09 20:42:40|382.62|379.82|382.62|379.82|382.62|379.82|382.62|379.82|0
1654807410000|2022-06-09 20:43:30|382.85|380.05|382.92|380.12|382.92|380.12|382.85|380.05|0
1654807420000|2022-06-09 20:43:40|382.77|379.97|382.77|379.97|382.77|379.97|382.77|379.97|0
1654807430000|2022-06-09 20:43:50|382.92|380.12|382.92|380.12|382.92|380.12|382.92|380.12|0
1654807440000|2022-06-09 20:44:00|382.77|379.97|382.92|380.12|382.92|380.12|382.77|379.97|0
1654807450000|2022-06-09 20:44:10|382.77|379.97|382.62|379.82|382.77|379.97|382.62|379.82|0
1654807460000|2022-06-09 20:44:20|382.77|379.97|382.62|379.82|382.77|379.97|382.62|379.82|0
1654807470000|2022-06-09 20:44:30|382.47|379.67|382.32|379.52|382.47|379.67|382.32|379.52|0
1654807480000|2022-06-09 20:44:40|382.17|379.37|382.32|379.52|382.32|379.52|382.17|379.37|0
1654807490000|2022-06-09 20:44:50|382.47|379.67|382.47|379.67|382.47|379.67|382.47|379.67|0
1654807500000|2022-06-09 20:45:00|382.32|379.52|382.32|379.52|382.32|379.52|382.17|379.37|0
1654807510000|2022-06-09 20:45:10|382.17|379.37|382.32|379.52|382.32|379.52|382.17|379.37|0
1654807530000|2022-06-09 20:45:30|382.17|379.37|382.25|379.45|382.25|379.45|382.17|379.37|0
1654807540000|2022-06-09 20:45:40|382.17|379.37|382.02|379.22|382.17|379.37|382.02|379.22|0
1654807550000|2022-06-09 20:45:50|382.17|379.37|382.17|379.37|382.17|379.37|382.17|379.37|0
1654807580000|2022-06-09 20:46:20|382.02|379.22|382.02|379.22|382.02|379.22|382.02|379.22|0
1654807590000|2022-06-09 20:46:30|382.32|379.52|382.32|379.52|382.32|379.52|382.32|379.52|0
1654807610000|2022-06-09 20:46:50|382.17|379.37|382.25|379.45|382.25|379.45|382.17|379.37|0
1654807620000|2022-06-09 20:47:00|382.32|379.52|382.17|379.37|382.32|379.52|382.17|379.37|0
1654807640000|2022-06-09 20:47:20|382.02|379.22|382.02|379.22|382.02|379.22|382.02|379.22|0
1654807650000|2022-06-09 20:47:30|381.87|379.07|381.87|379.07|381.87|379.07|381.87|379.07|0
1654807660000|2022-06-09 20:47:40|382.02|379.22|381.87|379.07|382.17|379.37|381.87|379.07|0
1654807690000|2022-06-09 20:48:10|381.72|378.92|381.57|378.77|381.72|378.92|381.42|378.62|0
1654807710000|2022-06-09 20:48:30|381.42|378.62|381.42|378.62|381.42|378.62|381.34|378.54|0
1654807730000|2022-06-09 20:48:50|381.49|378.69|381.42|378.62|381.49|378.69|381.42|378.62|0
1654807740000|2022-06-09 20:49:00|381.27|378.47|381.27|378.47|381.27|378.47|381.27|378.47|0
1654807770000|2022-06-09 20:49:30|381.12|378.32|380.97|378.17|381.12|378.32|380.97|378.17|0
1654807780000|2022-06-09 20:49:40|381.12|378.32|381.12|378.32|381.12|378.32|381.12|378.32|0
1654807790000|2022-06-09 20:49:50|381.04|378.24|381.04|378.24|381.04|378.24|381.04|378.24|0
1654807800000|2022-06-09 20:50:00|380.82|378.02|380.82|378.02|380.97|378.17|380.82|378.02|0
1654807810000|2022-06-09 20:50:10|380.97|378.17|381.27|378.47|381.42|378.62|380.97|378.17|0
1654807820000|2022-06-09 20:50:20|381.19|378.39|381.12|378.32|381.19|378.39|381.12|378.32|0
1654807830000|2022-06-09 20:50:30|380.97|378.17|380.97|378.17|381.04|378.24|380.97|378.17|0
1654807840000|2022-06-09 20:50:40|380.82|378.02|380.82|378.02|380.82|378.02|380.82|378.02|0
1654807850000|2022-06-09 20:50:50|380.89|378.09|380.89|378.09|380.89|378.09|380.89|378.09|0
1654807860000|2022-06-09 20:51:00|380.82|378.02|381.12|378.32|381.12|378.32|380.82|378.02|0
1654807870000|2022-06-09 20:51:10|381.27|378.47|381.27|378.47|381.27|378.47|381.27|378.47|0
1654807880000|2022-06-09 20:51:20|381.42|378.62|381.42|378.62|381.42|378.62|381.42|378.62|0
1654807890000|2022-06-09 20:51:30|381.57|378.77|381.57|378.77|381.57|378.77|381.57|378.77|0
1654807900000|2022-06-09 20:51:40|381.72|378.92|381.72|378.92|381.72|378.92|381.72|378.92|0
1654807910000|2022-06-09 20:51:50|381.64|378.84|381.57|378.77|381.64|378.84|381.57|378.77|0
1654807920000|2022-06-09 20:52:00|381.72|378.92|381.72|378.92|381.72|378.92|381.72|378.92|0
1654807930000|2022-06-09 20:52:10|381.57|378.77|381.57|378.77|381.57|378.77|381.57|378.77|0
1654807950000|2022-06-09 20:52:30|381.26|378.46|381.26|378.46|381.42|378.62|381.26|378.46|0
1654807980000|2022-06-09 20:53:00|381.41|378.61|381.34|378.54|381.41|378.61|381.26|378.46|0
1654807990000|2022-06-09 20:53:10|381.11|378.31|380.96|378.16|381.11|378.31|380.96|378.16|0
1654808000000|2022-06-09 20:53:20|380.81|378.01|380.96|378.16|380.96|378.16|380.81|378.01|0
1654808020000|2022-06-09 20:53:40|380.89|378.09|380.96|378.16|380.96|378.16|380.89|378.09|0
1654808030000|2022-06-09 20:53:50|380.89|378.09|380.89|378.09|380.89|378.09|380.89|378.09|0
1654808040000|2022-06-09 20:54:00|380.81|378.01|380.96|378.16|380.96|378.16|380.81|378.01|0
1654808050000|2022-06-09 20:54:10|380.89|378.09|380.81|378.01|380.96|378.16|380.81|378.01|0
1654808060000|2022-06-09 20:54:20|381.11|378.31|381.11|378.31|381.11|378.31|381.11|378.31|0
1654808070000|2022-06-09 20:54:30|380.96|378.16|380.96|378.16|380.96|378.16|380.96|378.16|0
1654808100000|2022-06-09 20:55:00|381.11|378.31|381.11|378.31|381.11|378.31|381.11|378.31|0
1654808110000|2022-06-09 20:55:10|381.04|378.24|380.66|377.86|381.04|378.24|380.66|377.86|0
1654808120000|2022-06-09 20:55:20|380.96|378.16|381.11|378.31|381.11|378.31|380.96|378.16|0
1654808130000|2022-06-09 20:55:30|381.26|378.46|381.26|378.46|381.26|378.46|381.26|378.46|0
1654808160000|2022-06-09 20:56:00|381.19|378.39|380.66|377.86|381.19|378.39|380.66|377.86|0
1654808170000|2022-06-09 20:56:10|380.21|377.41|380.21|377.41|380.21|377.41|380.21|377.41|0
1654808180000|2022-06-09 20:56:20|379.76|376.96|379.76|376.96|379.76|376.96|379.76|376.96|0
1654808190000|2022-06-09 20:56:30|379.61|376.81|379.31|376.51|379.61|376.81|379.31|376.51|0
1654808200000|2022-06-09 20:56:40|379.61|376.81|379.61|376.81|379.76|376.96|379.61|376.81|0
1654808220000|2022-06-09 20:57:00|379.76|376.96|379.76|376.96|379.76|376.96|379.61|376.81|0
1654808240000|2022-06-09 20:57:20|379.61|376.81|379.46|376.66|379.61|376.81|379.46|376.66|0
1654808250000|2022-06-09 20:57:30|379.76|376.96|379.69|376.89|379.76|376.96|379.69|376.89|0
1654808260000|2022-06-09 20:57:40|379.76|376.96|379.76|376.96|379.76|376.96|379.76|376.96|0
1654808270000|2022-06-09 20:57:50|379.91|377.11|380.06|377.26|380.06|377.26|379.91|377.11|0
1654808280000|2022-06-09 20:58:00|379.76|376.96|379.76|376.96|379.76|376.96|379.76|376.96|0
1654808290000|2022-06-09 20:58:10|379.91|377.11|379.91|377.11|379.91|377.11|379.91|377.11|0
1654808310000|2022-06-09 20:58:30|379.84|377.04|379.84|377.04|379.84|377.04|379.84|377.04|0
1654808320000|2022-06-09 20:58:40|379.91|377.11|379.91|377.11|379.99|377.19|379.91|377.11|0
1654808330000|2022-06-09 20:58:50|379.84|377.04|379.84|377.04|379.84|377.04|379.84|377.04|0
1654808340000|2022-06-09 20:59:00|379.76|376.96|379.84|377.04|379.84|377.04|379.61|376.81|0
1654808350000|2022-06-09 20:59:10|379.91|377.11|379.91|377.11|379.91|377.11|379.91|377.11|0
1654808360000|2022-06-09 20:59:20|379.99|377.19|379.91|377.11|379.99|377.19|379.91|377.11|0
1654808370000|2022-06-09 20:59:30|379.61|376.81|379.46|376.66|379.61|376.81|379.46|376.66|0
1654808380000|2022-06-09 20:59:40|379.69|376.89|379.61|376.81|379.69|376.89|379.46|376.66|0
1654808390000|2022-06-09 20:59:50|379.69|376.89|379.99|377.19|379.99|377.19|379.54|376.74|0
1654808400000|2022-06-09 21:00:00|380.22|377.42|379.85|377.05|380.33|377.53|379.85|377.05|0
1654808410000|2022-06-09 21:00:10|379.82|377.02|379.82|377.02|379.82|377.02|379.82|377.02|0
1654808420000|2022-06-09 21:00:20|379.85|377.05|379.95|377.15|379.95|377.15|379.85|377.05|0
1654808440000|2022-06-09 21:00:40|380.06|377.26|380.06|377.26|380.06|377.26|380.06|377.26|0
1654808450000|2022-06-09 21:00:50|380.04|377.24|380.15|377.35|380.15|377.35|380.04|377.24|0
1654808460000|2022-06-09 21:01:00|380.28|377.48|380.28|377.48|380.28|377.48|380.28|377.48|0
1654808480000|2022-06-09 21:01:20|380.32|377.52|380.39|377.59|380.39|377.59|380.32|377.52|0
1654808490000|2022-06-09 21:01:30|380.26|377.46|380.39|377.59|380.39|377.59|380.26|377.46|0
1654808530000|2022-06-09 21:02:10|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1654808570000|2022-06-09 21:02:50|380.32|377.52|380.32|377.52|380.32|377.52|380.32|377.52|0
1654808580000|2022-06-09 21:03:00|380.11|377.31|380.31|377.51|380.32|377.52|380.11|377.31|0
1654808590000|2022-06-09 21:03:10|380.26|377.46|380.41|377.61|380.41|377.61|380.26|377.46|0
1654808600000|2022-06-09 21:03:20|380.37|377.57|380.46|377.66|380.46|377.66|380.37|377.57|0
1654808620000|2022-06-09 21:03:40|380.43|377.63|380.46|377.66|380.46|377.66|380.43|377.63|0
1654808630000|2022-06-09 21:03:50|380.5|377.7|380.17|377.37|380.5|377.7|380.17|377.37|0
1654808640000|2022-06-09 21:04:00|380.19|377.39|380.19|377.39|380.19|377.39|380.19|377.39|0
1654808650000|2022-06-09 21:04:10|380.22|377.42|380.22|377.42|380.22|377.42|380.22|377.42|0
1654808660000|2022-06-09 21:04:20|380.19|377.39|380.26|377.46|380.26|377.46|380.19|377.39|0
1654808670000|2022-06-09 21:04:30|380.28|377.48|380.28|377.48|380.28|377.48|380.28|377.48|0
1654808680000|2022-06-09 21:04:40|380.22|377.42|380.22|377.42|380.22|377.42|380.22|377.42|0
1654808690000|2022-06-09 21:04:50|380.21|377.41|380.19|377.39|380.21|377.41|380.19|377.39|0
1654808700000|2022-06-09 21:05:00|380.21|377.41|380.21|377.41|380.21|377.41|380.21|377.41|0
1654808730000|2022-06-09 21:05:30|380.26|377.46|380.24|377.44|380.26|377.46|380.24|377.44|0
1654808740000|2022-06-09 21:05:40|380.37|377.57|380.37|377.57|380.37|377.57|380.37|377.57|0
1654808750000|2022-06-09 21:05:50|380.39|377.59|380.39|377.59|380.39|377.59|380.39|377.59|0
1654808760000|2022-06-09 21:06:00|380.41|377.61|380.17|377.37|380.41|377.61|380.17|377.37|0
1654808780000|2022-06-09 21:06:20|380.28|377.48|379.91|377.11|380.28|377.48|379.91|377.11|0
1654808820000|2022-06-09 21:07:00|380.15|377.35|380.21|377.41|380.24|377.44|380.15|377.35|0
1654808850000|2022-06-09 21:07:30|380.24|377.44|380.24|377.44|380.24|377.44|380.24|377.44|0
1654808870000|2022-06-09 21:07:50|380.26|377.46|380.26|377.46|380.26|377.46|380.26|377.46|0
1654808900000|2022-06-09 21:08:20|380.35|377.55|380.35|377.55|380.35|377.55|380.35|377.55|0
1654808950000|2022-06-09 21:09:10|380.34|377.54|380.24|377.44|380.34|377.54|380.24|377.44|0
1654808970000|2022-06-09 21:09:30|380.21|377.41|380.24|377.44|380.24|377.44|380.21|377.41|0
1654809020000|2022-06-09 21:10:20|380.34|377.54|380.34|377.54|380.34|377.54|380.34|377.54|0
1654809030000|2022-06-09 21:10:30|380.1|377.3|380.15|377.35|380.15|377.35|380.1|377.3|0
1654809040000|2022-06-09 21:10:40|380.06|377.26|380.06|377.26|380.06|377.26|380.06|377.26|0
1654809050000|2022-06-09 21:10:50|380.12|377.32|380.12|377.32|380.12|377.32|380.12|377.32|0
1654809070000|2022-06-09 21:11:10|380.21|377.41|380.21|377.41|380.21|377.41|380.21|377.41|0
1654809080000|2022-06-09 21:11:20|380.19|377.39|380.1|377.3|380.19|377.39|380.1|377.3|0
1654809090000|2022-06-09 21:11:30|380.08|377.28|380.21|377.41|380.21|377.41|380.08|377.28|0
1654809100000|2022-06-09 21:11:40|380.34|377.54|380.34|377.54|380.34|377.54|380.34|377.54|0
1654809110000|2022-06-09 21:11:50|380.89|378.09|380.56|377.76|380.89|378.09|380.56|377.76|0
1654809120000|2022-06-09 21:12:00|380.43|377.63|380.45|377.65|380.45|377.65|380.43|377.63|0
1654809130000|2022-06-09 21:12:10|380.43|377.63|380.45|377.65|380.45|377.65|380.43|377.63|0
1654809140000|2022-06-09 21:12:20|380.12|377.32|380.12|377.32|380.12|377.32|380.12|377.32|0
1654809180000|2022-06-09 21:13:00|380|377.2|380|377.2|380|377.2|380|377.2|0
1654809190000|2022-06-09 21:13:10|379.8|377|379.8|377|379.8|377|379.8|377|0
1654809200000|2022-06-09 21:13:20|379.75|376.95|379.71|376.91|379.75|376.95|379.71|376.91|0
1654809210000|2022-06-09 21:13:30|379.58|376.78|379.58|376.78|379.58|376.78|379.58|376.78|0
1654809250000|2022-06-09 21:14:10|379.68|376.88|379.68|376.88|379.68|376.88|379.68|376.88|0
1654809260000|2022-06-09 21:14:20|379.62|376.82|379.62|376.82|379.62|376.82|379.62|376.82|0
1654809270000|2022-06-09 21:14:30|379.68|376.88|379.68|376.88|379.68|376.88|379.68|376.88|0
1654809300000|2022-06-09 21:15:00|379.84|377.04|379.77|376.97|379.84|377.04|379.75|376.95|0
1654809320000|2022-06-09 21:15:20|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1654809330000|2022-06-09 21:15:30|379.45|376.65|379.43|376.63|379.45|376.65|379.43|376.63|0
1654809340000|2022-06-09 21:15:40|379.21|376.41|379.56|376.76|379.56|376.76|379.21|376.41|0
1654809350000|2022-06-09 21:15:50|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1654809360000|2022-06-09 21:16:00|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1654809400000|2022-06-09 21:16:40|379.56|376.76|379.57|376.77|379.57|376.77|379.56|376.76|0
1654809410000|2022-06-09 21:16:50|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1654809420000|2022-06-09 21:17:00|379.73|376.93|379.81|377.01|379.81|377.01|379.73|376.93|0
1654809430000|2022-06-09 21:17:10|379.86|377.06|380.1|377.3|380.1|377.3|379.86|377.06|0
1654809450000|2022-06-09 21:17:30|380.12|377.32|380.12|377.32|380.12|377.32|380.12|377.32|0
1654809460000|2022-06-09 21:17:40|380.32|377.52|380.1|377.3|380.32|377.52|380.1|377.3|0
1654809470000|2022-06-09 21:17:50|380.12|377.32|380.12|377.32|380.12|377.32|380.12|377.32|0
1654809480000|2022-06-09 21:18:00|380.21|377.41|380.21|377.41|380.21|377.41|380.21|377.41|0
1654809490000|2022-06-09 21:18:10|380.23|377.43|380.23|377.43|380.23|377.43|380.23|377.43|0
1654809510000|2022-06-09 21:18:30|380.27|377.47|380.27|377.47|380.27|377.47|380.27|377.47|0
1654809520000|2022-06-09 21:18:40|380.17|377.37|380.18|377.38|380.18|377.38|380.17|377.37|0
1654809540000|2022-06-09 21:19:00|380.14|377.34|380.14|377.34|380.14|377.34|380.14|377.34|0
1654809550000|2022-06-09 21:19:10|379.99|377.19|379.99|377.19|379.99|377.19|379.99|377.19|0
1654809570000|2022-06-09 21:19:30|379.93|377.13|379.93|377.13|379.93|377.13|379.93|377.13|0
1654809590000|2022-06-09 21:19:50|379.9|377.1|379.9|377.1|379.9|377.1|379.9|377.1|0
1654809620000|2022-06-09 21:20:20|379.79|376.99|379.79|376.99|379.79|376.99|379.79|376.99|0
1654809630000|2022-06-09 21:20:30|379.88|377.08|379.88|377.08|379.88|377.08|379.88|377.08|0
1654809640000|2022-06-09 21:20:40|379.9|377.1|380.01|377.21|380.01|377.21|379.9|377.1|0
1654809660000|2022-06-09 21:21:00|379.9|377.1|379.81|377.01|379.9|377.1|379.81|377.01|0
1654809690000|2022-06-09 21:21:30|379.75|376.95|379.75|376.95|379.75|376.95|379.75|376.95|0
1654809740000|2022-06-09 21:22:20|379.77|376.97|379.77|376.97|379.77|376.97|379.77|376.97|0
1654809760000|2022-06-09 21:22:40|379.81|377.01|379.81|377.01|379.81|377.01|379.81|377.01|0
1654809770000|2022-06-09 21:22:50|379.77|376.97|379.77|376.97|379.77|376.97|379.77|376.97|0
1654809820000|2022-06-09 21:23:40|379.75|376.95|379.77|376.97|379.77|376.97|379.75|376.95|0
1654809860000|2022-06-09 21:24:20|379.74|376.94|379.74|376.94|379.74|376.94|379.74|376.94|0
1654809880000|2022-06-09 21:24:40|379.83|377.03|379.74|376.94|379.83|377.03|379.74|376.94|0
1654809930000|2022-06-09 21:25:30|379.79|376.99|379.79|376.99|379.79|376.99|379.79|376.99|0
1654809960000|2022-06-09 21:26:00|379.74|376.94|379.74|376.94|379.74|376.94|379.74|376.94|0
1654809970000|2022-06-09 21:26:10|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1654809980000|2022-06-09 21:26:20|379.77|376.97|379.77|376.97|379.77|376.97|379.77|376.97|0
1654810050000|2022-06-09 21:27:30|379.79|376.99|379.79|376.99|379.79|376.99|379.79|376.99|0
1654810060000|2022-06-09 21:27:40|379.77|376.97|379.74|376.94|379.77|376.97|379.74|376.94|0
1654810070000|2022-06-09 21:27:50|379.7|376.9|379.77|376.97|379.77|376.97|379.7|376.9|0
1654810080000|2022-06-09 21:28:00|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1654810090000|2022-06-09 21:28:10|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1654810100000|2022-06-09 21:28:20|379.9|377.1|379.9|377.1|379.9|377.1|379.9|377.1|0
1654810220000|2022-06-09 21:30:20|379.86|377.06|380.01|377.21|380.01|377.21|379.86|377.06|0
1654810230000|2022-06-09 21:30:30|379.99|377.19|379.99|377.19|379.99|377.19|379.99|377.19|0
1654810240000|2022-06-09 21:30:40|379.83|377.03|379.79|376.99|379.83|377.03|379.79|376.99|0
1654810250000|2022-06-09 21:30:50|379.87|377.07|379.87|377.07|379.87|377.07|379.87|377.07|0
1654810300000|2022-06-09 21:31:40|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1654810310000|2022-06-09 21:31:50|379.87|377.07|379.86|377.06|379.87|377.07|379.86|377.06|0
1654810320000|2022-06-09 21:32:00|379.87|377.07|379.86|377.06|379.87|377.07|379.86|377.06|0
1654810340000|2022-06-09 21:32:20|379.83|377.03|379.83|377.03|379.83|377.03|379.83|377.03|0
1654810370000|2022-06-09 21:32:50|379.9|377.1|379.9|377.1|379.9|377.1|379.9|377.1|0
1654810400000|2022-06-09 21:33:20|379.83|377.03|379.83|377.03|379.83|377.03|379.83|377.03|0
1654810410000|2022-06-09 21:33:30|379.72|376.92|379.72|376.92|379.72|376.92|379.72|376.92|0
1654810430000|2022-06-09 21:33:50|379.66|376.86|379.66|376.86|379.66|376.86|379.66|376.86|0
1654810470000|2022-06-09 21:34:30|379.67|376.87|379.67|376.87|379.67|376.87|379.67|376.87|0
1654810490000|2022-06-09 21:34:50|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1654810500000|2022-06-09 21:35:00|379.66|376.86|379.66|376.86|379.66|376.86|379.66|376.86|0
1654810510000|2022-06-09 21:35:10|379.67|376.87|379.67|376.87|379.67|376.87|379.67|376.87|0
1654810520000|2022-06-09 21:35:20|379.66|376.86|379.66|376.86|379.66|376.86|379.66|376.86|0
1654810530000|2022-06-09 21:35:30|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1654810600000|2022-06-09 21:36:40|379.61|376.81|379.61|376.81|379.61|376.81|379.61|376.81|0
1654810630000|2022-06-09 21:37:10|379.66|376.86|379.66|376.86|379.66|376.86|379.66|376.86|0
1654810640000|2022-06-09 21:37:20|379.55|376.75|379.55|376.75|379.55|376.75|379.55|376.75|0
1654810650000|2022-06-09 21:37:30|379.65|376.85|379.65|376.85|379.65|376.85|379.65|376.85|0
1654810660000|2022-06-09 21:37:40|379.79|376.99|379.79|376.99|379.79|376.99|379.79|376.99|0
1654810670000|2022-06-09 21:37:50|379.76|376.96|379.76|376.96|379.76|376.96|379.76|376.96|0
1654810690000|2022-06-09 21:38:10|379.65|376.85|379.65|376.85|379.65|376.85|379.65|376.85|0
1654810830000|2022-06-09 21:40:30|379.67|376.87|379.67|376.87|379.67|376.87|379.67|376.87|0
1654811180000|2022-06-09 21:46:20|379.69|376.89|379.69|376.89|379.69|376.89|379.69|376.89|0
1654811200000|2022-06-09 21:46:40|379.67|376.87|379.67|376.87|379.67|376.87|379.67|376.87|0
1654811360000|2022-06-09 21:49:20|379.65|376.85|379.67|376.87|379.67|376.87|379.65|376.85|0
1654811370000|2022-06-09 21:49:30|379.65|376.85|379.69|376.89|379.69|376.89|379.65|376.85|0
1654811380000|2022-06-09 21:49:40|379.65|376.85|379.65|376.85|379.65|376.85|379.65|376.85|0
1654811390000|2022-06-09 21:49:50|379.63|376.83|379.63|376.83|379.63|376.83|379.63|376.83|0
1654811410000|2022-06-09 21:50:10|379.48|376.68|379.48|376.68|379.48|376.68|379.48|376.68|0
1654811420000|2022-06-09 21:50:20|379.52|376.72|379.52|376.72|379.52|376.72|379.52|376.72|0
1654811470000|2022-06-09 21:51:10|379.62|376.82|379.62|376.82|379.62|376.82|379.62|376.82|0
1654811520000|2022-06-09 21:52:00|379.52|376.72|379.52|376.72|379.52|376.72|379.52|376.72|0
1654811580000|2022-06-09 21:53:00|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1654811590000|2022-06-09 21:53:10|379.61|376.81|379.61|376.81|379.61|376.81|379.61|376.81|0
1654811630000|2022-06-09 21:53:50|379.62|376.82|379.58|376.78|379.62|376.82|379.58|376.78|0
1654811640000|2022-06-09 21:54:00|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1654811660000|2022-06-09 21:54:20|379.52|376.72|379.54|376.74|379.54|376.74|379.52|376.72|0
1654811810000|2022-06-09 21:56:50|379.49|376.69|379.51|376.71|379.51|376.71|379.49|376.69|0
1654811830000|2022-06-09 21:57:10|379.49|376.69|379.49|376.69|379.49|376.69|379.49|376.69|0
1654811840000|2022-06-09 21:57:20|379.69|376.89|379.82|377.02|379.82|377.02|379.69|376.89|0
1654811850000|2022-06-09 21:57:30|379.71|376.91|379.71|376.91|379.71|376.91|379.71|376.91|0
1654811860000|2022-06-09 21:57:40|379.69|376.89|379.66|376.86|379.69|376.89|379.66|376.86|0
1654811870000|2022-06-09 21:57:50|379.65|376.85|379.73|376.93|379.73|376.93|379.56|376.76|0
1654811880000|2022-06-09 21:58:00|379.58|376.78|379.54|376.74|379.58|376.78|379.54|376.74|0
1654811890000|2022-06-09 21:58:10|379.49|376.69|379.51|376.71|379.51|376.71|379.49|376.69|0
1654811900000|2022-06-09 21:58:20|379.49|376.69|379.49|376.69|379.49|376.69|379.49|376.69|0
1654811930000|2022-06-09 21:58:50|379.47|376.67|379.47|376.67|379.47|376.67|379.47|376.67|0
1654811940000|2022-06-09 21:59:00|379.45|376.65|379.45|376.65|379.45|376.65|379.45|376.65|0
1654811960000|2022-06-09 21:59:20|378.45|375.65|379.12|376.32|379.12|376.32|378.45|375.65|0
1654811970000|2022-06-09 21:59:30|379.3|376.5|379.23|376.43|379.3|376.5|379.23|376.43|0
1654811980000|2022-06-09 21:59:40|378.99|376.19|379.1|376.3|379.1|376.3|378.78|375.98|0
1654811990000|2022-06-09 21:59:50|379.06|376.26|378.73|375.93|379.06|376.26|378.73|375.93|0
1654812000000|2022-06-09 22:00:00|378.47|375.67|379.36|376.56|379.36|376.56|378.47|375.67|0
1654812010000|2022-06-09 22:00:10|379.14|376.34|378.99|376.19|379.14|376.34|378.99|376.19|0
1654812020000|2022-06-09 22:00:20|378.91|376.11|378.76|375.96|378.91|376.11|378.69|375.89|0
1654812030000|2022-06-09 22:00:30|378.91|376.11|378.84|376.04|378.99|376.19|378.76|375.96|0
1654812040000|2022-06-09 22:00:40|379.06|376.26|378.84|376.04|379.06|376.26|378.84|376.04|0
1654812050000|2022-06-09 22:00:50|378.69|375.89|378.69|375.89|378.69|375.89|378.62|375.82|0
1654812060000|2022-06-09 22:01:00|378.54|375.74|378.39|375.59|378.61|375.81|378.39|375.59|0
1654812070000|2022-06-09 22:01:10|378.47|375.67|378.69|375.89|378.69|375.89|378.47|375.67|0
1654812080000|2022-06-09 22:01:20|378.54|375.74|378.39|375.59|378.54|375.74|378.39|375.59|0
1654812090000|2022-06-09 22:01:30|378.54|375.74|378.54|375.74|378.54|375.74|378.47|375.67|0
1654812100000|2022-06-09 22:01:40|378.69|375.89|379.28|376.48|379.28|376.48|378.69|375.89|0
1654812110000|2022-06-09 22:01:50|379.21|376.41|378.69|375.89|379.21|376.41|378.69|375.89|0
1654812120000|2022-06-09 22:02:00|378.84|376.04|378.84|376.04|378.91|376.11|378.84|376.04|0
1654812130000|2022-06-09 22:02:10|378.69|375.89|378.76|375.96|378.76|375.96|378.69|375.89|0
1654812140000|2022-06-09 22:02:20|378.84|376.04|378.91|376.11|378.99|376.19|378.84|376.04|0
1654812150000|2022-06-09 22:02:30|378.99|376.19|379.06|376.26|379.13|376.33|378.99|376.19|0
1654812160000|2022-06-09 22:02:40|379.13|376.33|379.21|376.41|379.28|376.48|379.13|376.33|0
1654812170000|2022-06-09 22:02:50|379.28|376.48|379.58|376.78|379.58|376.78|379.28|376.48|0
1654812180000|2022-06-09 22:03:00|379.73|376.93|380.03|377.23|380.03|377.23|379.73|376.93|0
1654812190000|2022-06-09 22:03:10|380.18|377.38|380.41|377.61|380.41|377.61|380.18|377.38|0
1654812200000|2022-06-09 22:03:20|380.33|377.53|380.41|377.61|380.41|377.61|380.18|377.38|0
1654812210000|2022-06-09 22:03:30|380.33|377.53|380.33|377.53|380.48|377.68|380.33|377.53|0
1654812220000|2022-06-09 22:03:40|380.78|377.98|380.93|378.13|380.93|378.13|380.78|377.98|0
1654812230000|2022-06-09 22:03:50|380.78|377.98|381.01|378.21|381.01|378.21|380.78|377.98|0
1654812240000|2022-06-09 22:04:00|380.86|378.06|380.93|378.13|380.93|378.13|380.86|378.06|0
1654812250000|2022-06-09 22:04:10|380.71|377.91|380.71|377.91|380.78|377.98|380.63|377.83|0
1654812260000|2022-06-09 22:04:20|380.48|377.68|379.43|376.63|380.48|377.68|379.43|376.63|0
1654812270000|2022-06-09 22:04:30|379.51|376.71|379.58|376.78|379.58|376.78|379.51|376.71|0
1654812280000|2022-06-09 22:04:40|379.51|376.71|379.51|376.71|379.51|376.71|379.43|376.63|0
1654812290000|2022-06-09 22:04:50|380.11|377.31|379.73|376.93|380.11|377.31|379.73|376.93|0
1654812300000|2022-06-09 22:05:00|379.81|377.01|379.73|376.93|379.81|377.01|379.73|376.93|0
1654812340000|2022-06-09 22:05:40|379.96|377.16|380.03|377.23|380.03|377.23|379.96|377.16|0
1654812360000|2022-06-09 22:06:00|379.88|377.08|379.88|377.08|379.88|377.08|379.88|377.08|0
1654812380000|2022-06-09 22:06:20|380.11|377.31|380.03|377.23|380.18|377.38|380.03|377.23|0
1654812390000|2022-06-09 22:06:30|380.18|377.38|380.18|377.38|380.18|377.38|380.18|377.38|0
1654812400000|2022-06-09 22:06:40|380.03|377.23|380.03|377.23|380.03|377.23|380.03|377.23|0
1654812510000|2022-06-09 22:08:30|380.18|377.38|380.03|377.23|380.18|377.38|380.03|377.23|0
1654812530000|2022-06-09 22:08:50|380.33|377.53|380.33|377.53|380.33|377.53|380.33|377.53|0
1654812540000|2022-06-09 22:09:00|380.41|377.61|380.48|377.68|380.48|377.68|380.41|377.61|0
1654812550000|2022-06-09 22:09:10|380.63|377.83|380.63|377.83|380.63|377.83|380.63|377.83|0
1654812580000|2022-06-09 22:09:40|380.93|378.13|380.93|378.13|380.93|378.13|380.93|378.13|0
1654812600000|2022-06-09 22:10:00|381.08|378.28|381.08|378.28|381.08|378.28|381.08|378.28|0
1654812630000|2022-06-09 22:10:30|380.93|378.13|380.93|378.13|380.93|378.13|380.93|378.13|0
1654812670000|2022-06-09 22:11:10|381.08|378.28|381.08|378.28|381.08|378.28|381.08|378.28|0
1654812700000|2022-06-09 22:11:40|381.23|378.43|381.23|378.43|381.23|378.43|381.23|378.43|0
1654812760000|2022-06-09 22:12:40|381.38|378.58|381.53|378.73|381.53|378.73|381.38|378.58|0
1654812800000|2022-06-09 22:13:20|381.68|378.88|381.68|378.88|381.68|378.88|381.68|378.88|0
1654812830000|2022-06-09 22:13:50|381.83|379.03|381.38|378.58|381.83|379.03|381.38|378.58|0
1654812840000|2022-06-09 22:14:00|381.53|378.73|381.53|378.73|381.53|378.73|381.53|378.73|0
1654812880000|2022-06-09 22:14:40|381.68|378.88|381.68|378.88|381.68|378.88|381.68|378.88|0
1654812890000|2022-06-09 22:14:50|381.83|379.03|381.83|379.03|381.83|379.03|381.83|379.03|0
1654812910000|2022-06-09 22:15:10|381.98|379.18|381.98|379.18|381.98|379.18|381.98|379.18|0
1654812920000|2022-06-09 22:15:20|382.13|379.33|382.28|379.48|382.28|379.48|382.13|379.33|0
1654812930000|2022-06-09 22:15:30|382.13|379.33|382.13|379.33|382.13|379.33|382.13|379.33|0
1654812940000|2022-06-09 22:15:40|382.21|379.41|382.28|379.48|382.43|379.63|382.21|379.41|0
1654812950000|2022-06-09 22:15:50|382.13|379.33|382.13|379.33|382.13|379.33|382.13|379.33|0
1654812960000|2022-06-09 22:16:00|382.21|379.41|381.83|379.03|382.21|379.41|381.83|379.03|0
1654812970000|2022-06-09 22:16:10|381.68|378.88|381.53|378.73|381.68|378.88|381.53|378.73|0
1654812980000|2022-06-09 22:16:20|381.68|378.88|381.68|378.88|381.68|378.88|381.68|378.88|0
1654813010000|2022-06-09 22:16:50|381.83|379.03|381.53|378.73|381.83|379.03|381.53|378.73|0
1654813030000|2022-06-09 22:17:10|381.83|379.03|381.76|378.96|381.83|379.03|381.76|378.96|0
1654813050000|2022-06-09 22:17:30|381.83|379.03|381.23|378.43|381.83|379.03|381.23|378.43|0
1654813060000|2022-06-09 22:17:40|381.08|378.28|381.08|378.28|381.08|378.28|381.08|378.28|0
1654813080000|2022-06-09 22:18:00|381.15|378.35|381.53|378.73|381.53|378.73|381.15|378.35|0
1654813100000|2022-06-09 22:18:20|381.61|378.81|381.68|378.88|381.68|378.88|381.61|378.81|0
1654813110000|2022-06-09 22:18:30|381.76|378.96|381.76|378.96|381.76|378.96|381.76|378.96|0
1654813120000|2022-06-09 22:18:40|381.68|378.88|381.53|378.73|381.68|378.88|381.53|378.73|0
1654813130000|2022-06-09 22:18:50|381.45|378.65|381.45|378.65|381.45|378.65|381.45|378.65|0
1654813140000|2022-06-09 22:19:00|381.53|378.73|381.53|378.73|381.6|378.8|381.38|378.58|0
1654813150000|2022-06-09 22:19:10|381.6|378.8|381.38|378.58|381.6|378.8|381.38|378.58|0
1654813170000|2022-06-09 22:19:30|381.6|378.8|381.6|378.8|381.6|378.8|381.6|378.8|0
1654813180000|2022-06-09 22:19:40|381.45|378.65|381.53|378.73|381.6|378.8|381.45|378.65|0
1654813190000|2022-06-09 22:19:50|381.68|378.88|381.75|378.95|381.75|378.95|381.68|378.88|0
1654813200000|2022-06-09 22:20:00|381.68|378.88|381.68|378.88|381.68|378.88|381.68|378.88|0
1654813220000|2022-06-09 22:20:20|381.75|378.95|381.83|379.03|381.9|379.1|381.75|378.95|0
1654813230000|2022-06-09 22:20:30|381.98|379.18|381.83|379.03|381.98|379.18|381.83|379.03|0
1654813240000|2022-06-09 22:20:40|381.98|379.18|381.98|379.18|381.98|379.18|381.98|379.18|0
1654813250000|2022-06-09 22:20:50|382.13|379.33|382.21|379.41|382.21|379.41|382.13|379.33|0
1654813260000|2022-06-09 22:21:00|382.28|379.48|382.28|379.48|382.28|379.48|382.28|379.48|0
1654813280000|2022-06-09 22:21:20|382.43|379.63|382.28|379.48|382.43|379.63|382.28|379.48|0
1654813290000|2022-06-09 22:21:30|382.73|379.93|382.73|379.93|382.73|379.93|382.73|379.93|0
1654813310000|2022-06-09 22:21:50|382.81|380.01|382.81|380.01|383.03|380.23|382.73|379.93|0
1654813320000|2022-06-09 22:22:00|382.73|379.93|382.73|379.93|382.73|379.93|382.73|379.93|0
1654813330000|2022-06-09 22:22:10|382.58|379.78|382.73|379.93|382.73|379.93|382.58|379.78|0
1654813340000|2022-06-09 22:22:20|382.81|380.01|382.81|380.01|382.81|380.01|382.81|380.01|0
1654813350000|2022-06-09 22:22:30|382.73|379.93|382.73|379.93|382.73|379.93|382.73|379.93|0
1654813360000|2022-06-09 22:22:40|382.88|380.08|382.73|379.93|382.88|380.08|382.73|379.93|0
1654813370000|2022-06-09 22:22:50|382.88|380.08|383.18|380.38|383.18|380.38|382.88|380.08|0
1654813390000|2022-06-09 22:23:10|383.03|380.23|382.96|380.16|383.03|380.23|382.96|380.16|0
1654813400000|2022-06-09 22:23:20|382.88|380.08|382.81|380.01|382.88|380.08|382.81|380.01|0
1654813410000|2022-06-09 22:23:30|382.73|379.93|382.58|379.78|382.73|379.93|382.58|379.78|0
1654813420000|2022-06-09 22:23:40|382.73|379.93|383.03|380.23|383.03|380.23|382.73|379.93|0
1654813430000|2022-06-09 22:23:50|382.96|380.16|382.81|380.01|382.96|380.16|382.81|380.01|0
1654813440000|2022-06-09 22:24:00|382.88|380.08|382.88|380.08|382.88|380.08|382.88|380.08|0
1654813450000|2022-06-09 22:24:10|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1654813460000|2022-06-09 22:24:20|383.18|380.38|383.03|380.23|383.18|380.38|382.96|380.16|0
1654813470000|2022-06-09 22:24:30|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1654813480000|2022-06-09 22:24:40|382.81|380.01|383.11|380.31|383.11|380.31|382.73|379.93|0
1654813490000|2022-06-09 22:24:50|382.73|379.93|383.03|380.23|383.03|380.23|382.73|379.93|0
1654813510000|2022-06-09 22:25:10|382.88|380.08|382.73|379.93|382.88|380.08|382.73|379.93|0
1654813520000|2022-06-09 22:25:20|382.65|379.85|382.5|379.7|382.65|379.85|382.5|379.7|0
1654813530000|2022-06-09 22:25:30|382.58|379.78|382.88|380.08|382.88|380.08|382.58|379.78|0
1654813540000|2022-06-09 22:25:40|382.73|379.93|382.58|379.78|382.73|379.93|382.58|379.78|0
1654813550000|2022-06-09 22:25:50|382.73|379.93|382.73|379.93|382.73|379.93|382.73|379.93|0
1654813560000|2022-06-09 22:26:00|382.65|379.85|382.58|379.78|382.65|379.85|382.58|379.78|0
1654813570000|2022-06-09 22:26:10|382.43|379.63|382.73|379.93|382.73|379.93|382.43|379.63|0
1654813590000|2022-06-09 22:26:30|382.65|379.85|382.65|379.85|382.65|379.85|382.65|379.85|0
1654813600000|2022-06-09 22:26:40|382.58|379.78|382.73|379.93|382.73|379.93|382.58|379.78|0
1654813610000|2022-06-09 22:26:50|382.8|380|382.8|380|382.8|380|382.8|380|0
1654813620000|2022-06-09 22:27:00|382.73|379.93|382.88|380.08|382.88|380.08|382.73|379.93|0
1654813640000|2022-06-09 22:27:20|382.65|379.85|382.73|379.93|382.73|379.93|382.65|379.85|0
1654813650000|2022-06-09 22:27:30|382.8|380|382.88|380.08|382.88|380.08|382.8|380|0
1654813660000|2022-06-09 22:27:40|383.03|380.23|383.03|380.23|383.03|380.23|383.03|380.23|0
1654813700000|2022-06-09 22:28:20|383.11|380.31|383.03|380.23|383.11|380.31|383.03|380.23|0
1654813720000|2022-06-09 22:28:40|382.88|380.08|382.73|379.93|383.03|380.23|382.73|379.93|0
1654813730000|2022-06-09 22:28:50|382.58|379.78|382.65|379.85|382.73|379.93|382.42|379.62|0
1654813740000|2022-06-09 22:29:00|382.73|379.93|382.88|380.08|382.88|380.08|382.73|379.93|0
1654813750000|2022-06-09 22:29:10|382.8|380|382.73|379.93|382.8|380|382.57|379.77|0
1654813760000|2022-06-09 22:29:20|382.57|379.77|382.57|379.77|382.57|379.77|382.57|379.77|0
1654813780000|2022-06-09 22:29:40|382.73|379.93|382.57|379.77|382.8|380|382.57|379.77|0
1654813790000|2022-06-09 22:29:50|382.65|379.85|382.73|379.93|382.73|379.93|382.57|379.77|0
1654813800000|2022-06-09 22:30:00|382.57|379.77|382.73|379.93|382.73|379.93|382.57|379.77|0
1654813810000|2022-06-09 22:30:10|382.88|380.08|382.88|380.08|382.88|380.08|382.88|380.08|0
1654813820000|2022-06-09 22:30:20|382.72|379.92|382.72|379.92|382.72|379.92|382.72|379.92|0
1654813830000|2022-06-09 22:30:30|382.88|380.08|382.95|380.15|382.95|380.15|382.88|380.08|0
1654813840000|2022-06-09 22:30:40|383.03|380.23|382.72|379.92|383.03|380.23|382.72|379.92|0
1654813850000|2022-06-09 22:30:50|382.88|380.08|382.88|380.08|382.88|380.08|382.88|380.08|0
1654813860000|2022-06-09 22:31:00|382.8|380|382.72|379.92|382.88|380.08|382.72|379.92|0
1654813870000|2022-06-09 22:31:10|382.57|379.77|382.42|379.62|382.57|379.77|382.42|379.62|0
1654813890000|2022-06-09 22:31:30|382.5|379.7|382.57|379.77|382.57|379.77|382.5|379.7|0
1654813900000|2022-06-09 22:31:40|382.42|379.62|382.42|379.62|382.57|379.77|382.42|379.62|0
1654813910000|2022-06-09 22:31:50|382.57|379.77|382.57|379.77|382.57|379.77|382.57|379.77|0
1654813920000|2022-06-09 22:32:00|382.42|379.62|382.42|379.62|382.42|379.62|382.42|379.62|0
1654813930000|2022-06-09 22:32:10|382.27|379.47|382.27|379.47|382.27|379.47|382.27|379.47|0
1654813940000|2022-06-09 22:32:20|382.12|379.32|382.12|379.32|382.12|379.32|382.12|379.32|0
1654813960000|2022-06-09 22:32:40|382.27|379.47|382.27|379.47|382.27|379.47|382.27|379.47|0
1654813980000|2022-06-09 22:33:00|382.35|379.55|382.27|379.47|382.35|379.55|382.27|379.47|0
1654813990000|2022-06-09 22:33:10|382.12|379.32|382.27|379.47|382.27|379.47|382.12|379.32|0
1654814020000|2022-06-09 22:33:40|382.42|379.62|382.42|379.62|382.42|379.62|382.42|379.62|0
1654814030000|2022-06-09 22:33:50|382.72|379.92|382.57|379.77|382.72|379.92|382.57|379.77|0
1654814040000|2022-06-09 22:34:00|382.42|379.62|382.42|379.62|382.42|379.62|382.42|379.62|0
1654814060000|2022-06-09 22:34:20|382.5|379.7|382.57|379.77|382.57|379.77|382.5|379.7|0
1654814070000|2022-06-09 22:34:30|382.42|379.62|382.42|379.62|382.42|379.62|382.42|379.62|0
1654814080000|2022-06-09 22:34:40|382.27|379.47|382.27|379.47|382.27|379.47|382.27|379.47|0
1654814190000|2022-06-09 22:36:30|382.12|379.32|382.12|379.32|382.12|379.32|382.12|379.32|0
1654814240000|2022-06-09 22:37:20|381.97|379.17|381.97|379.17|381.97|379.17|381.97|379.17|0
1654814260000|2022-06-09 22:37:40|382.12|379.32|382.12|379.32|382.12|379.32|382.12|379.32|0
1654814290000|2022-06-09 22:38:10|382.05|379.25|382.12|379.32|382.12|379.32|382.05|379.25|0
1654814300000|2022-06-09 22:38:20|381.97|379.17|381.97|379.17|381.97|379.17|381.97|379.17|0
1654814350000|2022-06-09 22:39:10|381.82|379.02|381.82|379.02|381.82|379.02|381.82|379.02|0
1654814370000|2022-06-09 22:39:30|381.97|379.17|381.97|379.17|381.97|379.17|381.97|379.17|0
1654814420000|2022-06-09 22:40:20|381.82|379.02|381.97|379.17|381.97|379.17|381.82|379.02|0
1654814470000|2022-06-09 22:41:10|382.12|379.32|382.12|379.32|382.12|379.32|382.12|379.32|0
1654814480000|2022-06-09 22:41:20|381.97|379.17|382.12|379.32|382.12|379.32|381.97|379.17|0
1654814490000|2022-06-09 22:41:30|381.97|379.17|382.05|379.25|382.05|379.25|381.97|379.17|0
1654814500000|2022-06-09 22:41:40|381.97|379.17|381.97|379.17|381.97|379.17|381.97|379.17|0
1654814540000|2022-06-09 22:42:20|382.12|379.32|381.97|379.17|382.12|379.32|381.97|379.17|0
1654814550000|2022-06-09 22:42:30|382.12|379.32|381.97|379.17|382.12|379.32|381.97|379.17|0
1654814560000|2022-06-09 22:42:40|382.05|379.25|382.05|379.25|382.05|379.25|382.05|379.25|0
1654814570000|2022-06-09 22:42:50|382.12|379.32|382.12|379.32|382.12|379.32|382.12|379.32|0
1654814600000|2022-06-09 22:43:20|381.97|379.17|381.97|379.17|381.97|379.17|381.97|379.17|0
1654814680000|2022-06-09 22:44:40|382.12|379.32|382.12|379.32|382.12|379.32|381.97|379.17|0
1654814690000|2022-06-09 22:44:50|382.04|379.24|382.12|379.32|382.12|379.32|382.04|379.24|0
1654814700000|2022-06-09 22:45:00|382.04|379.24|382.12|379.32|382.12|379.32|382.04|379.24|0
1654814710000|2022-06-09 22:45:10|381.97|379.17|381.97|379.17|382.04|379.24|381.97|379.17|0
1654814770000|2022-06-09 22:46:10|381.82|379.02|381.82|379.02|381.97|379.17|381.82|379.02|0
1654814780000|2022-06-09 22:46:20|381.97|379.17|381.82|379.02|381.97|379.17|381.82|379.02|0
1654814790000|2022-06-09 22:46:30|381.97|379.17|381.97|379.17|381.97|379.17|381.82|379.02|0
1654814810000|2022-06-09 22:46:50|382.12|379.32|382.12|379.32|382.12|379.32|382.12|379.32|0
1654814820000|2022-06-09 22:47:00|381.97|379.17|381.97|379.17|381.97|379.17|381.97|379.17|0
1654814830000|2022-06-09 22:47:10|381.89|379.09|381.89|379.09|381.89|379.09|381.89|379.09|0
1654814840000|2022-06-09 22:47:20|381.81|379.01|381.81|379.01|381.81|379.01|381.81|379.01|0
1654814860000|2022-06-09 22:47:40|381.66|378.86|381.66|378.86|381.66|378.86|381.66|378.86|0
1654814880000|2022-06-09 22:48:00|381.51|378.71|381.51|378.71|381.51|378.71|381.51|378.71|0
1654814900000|2022-06-09 22:48:20|381.66|378.86|381.66|378.86|381.66|378.86|381.66|378.86|0
1654814910000|2022-06-09 22:48:30|381.51|378.71|381.51|378.71|381.66|378.86|381.51|378.71|0
1654814920000|2022-06-09 22:48:40|381.59|378.79|381.51|378.71|381.59|378.79|381.51|378.71|0
1654814930000|2022-06-09 22:48:50|381.44|378.64|381.44|378.64|381.44|378.64|381.44|378.64|0
1654814940000|2022-06-09 22:49:00|381.36|378.56|381.21|378.41|381.36|378.56|381.21|378.41|0
1654814950000|2022-06-09 22:49:10|381.29|378.49|381.36|378.56|381.36|378.56|381.29|378.49|0
1654814960000|2022-06-09 22:49:20|381.06|378.26|381.06|378.26|381.06|378.26|381.06|378.26|0
1654814970000|2022-06-09 22:49:30|380.99|378.19|380.76|377.96|381.06|378.26|380.76|377.96|0
1654815010000|2022-06-09 22:50:10|380.61|377.81|380.61|377.81|380.61|377.81|380.61|377.81|0
1654815030000|2022-06-09 22:50:30|380.46|377.66|380.76|377.96|380.76|377.96|380.46|377.66|0
1654815040000|2022-06-09 22:50:40|380.61|377.81|380.61|377.81|380.61|377.81|380.61|377.81|0
1654815050000|2022-06-09 22:50:50|380.69|377.89|380.76|377.96|380.76|377.96|380.69|377.89|0
1654815060000|2022-06-09 22:51:00|380.91|378.11|380.91|378.11|380.91|378.11|380.91|378.11|0
1654815070000|2022-06-09 22:51:10|381.06|378.26|381.21|378.41|381.21|378.41|381.06|378.26|0
1654815080000|2022-06-09 22:51:20|381.29|378.49|381.29|378.49|381.29|378.49|381.29|378.49|0
1654815100000|2022-06-09 22:51:40|381.51|378.71|381.51|378.71|381.51|378.71|381.51|378.71|0
1654815110000|2022-06-09 22:51:50|381.66|378.86|381.66|378.86|381.66|378.86|381.66|378.86|0
1654815150000|2022-06-09 22:52:30|381.51|378.71|381.51|378.71|381.51|378.71|381.51|378.71|0
1654815190000|2022-06-09 22:53:10|381.81|379.01|381.81|379.01|381.81|379.01|381.81|379.01|0
1654815200000|2022-06-09 22:53:20|381.89|379.09|381.81|379.01|381.89|379.09|381.81|379.01|0
1654815210000|2022-06-09 22:53:30|381.89|379.09|381.81|379.01|381.89|379.09|381.81|379.01|0
1654815220000|2022-06-09 22:53:40|381.74|378.94|381.66|378.86|381.74|378.94|381.66|378.86|0
1654815230000|2022-06-09 22:53:50|381.74|378.94|381.74|378.94|381.74|378.94|381.74|378.94|0
1654815240000|2022-06-09 22:54:00|381.66|378.86|381.66|378.86|381.66|378.86|381.66|378.86|0
1654815270000|2022-06-09 22:54:30|381.81|379.01|381.81|379.01|381.81|379.01|381.81|379.01|0
1654815290000|2022-06-09 22:54:50|381.96|379.16|381.81|379.01|381.96|379.16|381.81|379.01|0
1654815310000|2022-06-09 22:55:10|381.66|378.86|381.66|378.86|381.66|378.86|381.66|378.86|0
1654815320000|2022-06-09 22:55:20|381.81|379.01|381.81|379.01|381.81|379.01|381.81|379.01|0
1654815400000|2022-06-09 22:56:40|381.96|379.16|381.96|379.16|381.96|379.16|381.96|379.16|0
1654815430000|2022-06-09 22:57:10|382.11|379.31|382.11|379.31|382.11|379.31|382.11|379.31|0
1654815440000|2022-06-09 22:57:20|381.96|379.16|382.04|379.24|382.04|379.24|381.96|379.16|0
1654815450000|2022-06-09 22:57:30|382.11|379.31|382.11|379.31|382.11|379.31|382.11|379.31|0
1654815520000|2022-06-09 22:58:40|381.96|379.16|381.96|379.16|381.96|379.16|381.96|379.16|0
1654815540000|2022-06-09 22:59:00|381.81|379.01|381.96|379.16|381.96|379.16|381.81|379.01|0
1654815600000|2022-06-09 23:00:00|381.66|378.86|381.66|378.86|381.66|378.86|381.66|378.86|0
1654815660000|2022-06-09 23:01:00|381.81|379.01|381.81|379.01|381.81|379.01|381.81|379.01|0
1654815690000|2022-06-09 23:01:30|382.11|379.31|382.11|379.31|382.11|379.31|382.11|379.31|0
1654815700000|2022-06-09 23:01:40|382.19|379.39|382.19|379.39|382.19|379.39|382.19|379.39|0
1654815720000|2022-06-09 23:02:00|382.26|379.46|382.19|379.39|382.26|379.46|382.19|379.39|0
1654815730000|2022-06-09 23:02:10|382.11|379.31|382.19|379.39|382.19|379.39|382.11|379.31|0
1654815750000|2022-06-09 23:02:30|382.11|379.31|382.11|379.31|382.19|379.39|382.11|379.31|0
1654815760000|2022-06-09 23:02:40|382.26|379.46|382.26|379.46|382.26|379.46|382.26|379.46|0
1654815840000|2022-06-09 23:04:00|382.11|379.31|382.11|379.31|382.11|379.31|382.11|379.31|0
1654815860000|2022-06-09 23:04:20|381.96|379.16|381.96|379.16|381.96|379.16|381.96|379.16|0
1654815890000|2022-06-09 23:04:50|381.81|379.01|381.81|379.01|381.81|379.01|381.81|379.01|0
1654816010000|2022-06-09 23:06:50|381.96|379.16|381.96|379.16|381.96|379.16|381.96|379.16|0
1654816020000|2022-06-09 23:07:00|382.03|379.23|382.03|379.23|382.03|379.23|381.96|379.16|0
1654816030000|2022-06-09 23:07:10|381.96|379.16|381.96|379.16|381.96|379.16|381.96|379.16|0
1654816040000|2022-06-09 23:07:20|381.81|379.01|381.96|379.16|381.96|379.16|381.81|379.01|0
1654816050000|2022-06-09 23:07:30|382.03|379.23|382.03|379.23|382.03|379.23|382.03|379.23|0
1654816060000|2022-06-09 23:07:40|381.96|379.16|382.03|379.23|382.03|379.23|381.96|379.16|0
1654816070000|2022-06-09 23:07:50|382.11|379.31|382.11|379.31|382.11|379.31|382.11|379.31|0
1654816080000|2022-06-09 23:08:00|381.96|379.16|382.11|379.31|382.11|379.31|381.96|379.16|0
1654816140000|2022-06-09 23:09:00|381.96|379.16|381.96|379.16|381.96|379.16|381.96|379.16|0
1654816190000|2022-06-09 23:09:50|381.95|379.15|381.95|379.15|381.95|379.15|381.95|379.15|0
1654816340000|2022-06-09 23:12:20|382.1|379.3|382.1|379.3|382.1|379.3|382.1|379.3|0
1654816370000|2022-06-09 23:12:50|382.03|379.23|381.8|379|382.03|379.23|381.8|379|0
1654816460000|2022-06-09 23:14:20|381.88|379.08|381.88|379.08|381.88|379.08|381.88|379.08|0
1654816470000|2022-06-09 23:14:30|381.8|379|381.8|379|381.8|379|381.8|379|0
1654816480000|2022-06-09 23:14:40|381.95|379.15|381.8|379|381.95|379.15|381.8|379|0
1654816490000|2022-06-09 23:14:50|381.73|378.93|381.65|378.85|381.73|378.93|381.65|378.85|0
1654816510000|2022-06-09 23:15:10|381.8|379|381.65|378.85|381.8|379|381.65|378.85|0
1654816520000|2022-06-09 23:15:20|381.58|378.78|381.65|378.85|381.65|378.85|381.58|378.78|0
1654816530000|2022-06-09 23:15:30|381.95|379.15|381.8|379|381.95|379.15|381.8|379|0
1654816540000|2022-06-09 23:15:40|381.88|379.08|381.8|379|381.88|379.08|381.8|379|0
1654816620000|2022-06-09 23:17:00|381.65|378.85|381.65|378.85|381.65|378.85|381.65|378.85|0
1654816660000|2022-06-09 23:17:40|381.58|378.78|381.65|378.85|381.65|378.85|381.58|378.78|0
1654816690000|2022-06-09 23:18:10|381.5|378.7|381.65|378.85|381.65|378.85|381.5|378.7|0
1654816700000|2022-06-09 23:18:20|381.5|378.7|381.5|378.7|381.5|378.7|381.5|378.7|0
1654816740000|2022-06-09 23:19:00|381.2|378.4|380.9|378.1|381.2|378.4|380.9|378.1|0
1654816750000|2022-06-09 23:19:10|380.75|377.95|380.9|378.1|380.9|378.1|380.75|377.95|0
1654816760000|2022-06-09 23:19:20|381.05|378.25|381.05|378.25|381.05|378.25|381.05|378.25|0
1654816780000|2022-06-09 23:19:40|381.2|378.4|380.9|378.1|381.2|378.4|380.9|378.1|0
1654816790000|2022-06-09 23:19:50|380.75|377.95|380.75|377.95|380.75|377.95|380.75|377.95|0
1654816810000|2022-06-09 23:20:10|380.6|377.8|380.6|377.8|380.6|377.8|380.6|377.8|0
1654816820000|2022-06-09 23:20:20|380.45|377.65|380.3|377.5|380.45|377.65|380.3|377.5|0
1654816830000|2022-06-09 23:20:30|380.15|377.35|380|377.2|380.15|377.35|380|377.2|0
1654816840000|2022-06-09 23:20:40|379.85|377.05|379.93|377.13|380.15|377.35|379.85|377.05|0
1654816850000|2022-06-09 23:20:50|380.45|377.65|380.45|377.65|380.45|377.65|380.3|377.5|0
1654816860000|2022-06-09 23:21:00|380.3|377.5|380|377.2|380.3|377.5|380|377.2|0
1654816870000|2022-06-09 23:21:10|379.85|377.05|380.15|377.35|380.15|377.35|379.85|377.05|0
1654816880000|2022-06-09 23:21:20|380.3|377.5|380.3|377.5|380.45|377.65|380.3|377.5|0
1654816890000|2022-06-09 23:21:30|380.45|377.65|380.15|377.35|380.45|377.65|380.15|377.35|0
1654816900000|2022-06-09 23:21:40|380.08|377.28|379.85|377.05|380.15|377.35|379.85|377.05|0
1654816910000|2022-06-09 23:21:50|380|377.2|380.08|377.28|380.15|377.35|380|377.2|0
1654816920000|2022-06-09 23:22:00|380|377.2|379.7|376.9|380|377.2|379.7|376.9|0
1654816930000|2022-06-09 23:22:10|379.85|377.05|380|377.2|380|377.2|379.7|376.9|0
1654816940000|2022-06-09 23:22:20|379.85|377.05|380.3|377.5|380.3|377.5|379.85|377.05|0
1654816950000|2022-06-09 23:22:30|380.15|377.35|380|377.2|380.15|377.35|380|377.2|0
1654816960000|2022-06-09 23:22:40|379.85|377.05|380|377.2|380.15|377.35|379.85|377.05|0
1654816970000|2022-06-09 23:22:50|380.15|377.35|380.15|377.35|380.15|377.35|380.15|377.35|0
1654816990000|2022-06-09 23:23:10|380.3|377.5|380.3|377.5|380.38|377.58|380.3|377.5|0
1654817000000|2022-06-09 23:23:20|380.15|377.35|380|377.2|380.15|377.35|380|377.2|0
1654817010000|2022-06-09 23:23:30|380.15|377.35|380.15|377.35|380.15|377.35|380.15|377.35|0
1654817020000|2022-06-09 23:23:40|380.3|377.5|380.15|377.35|380.3|377.5|380.15|377.35|0
1654817030000|2022-06-09 23:23:50|380|377.2|380|377.2|380|377.2|380|377.2|0
1654817040000|2022-06-09 23:24:00|379.85|377.05|379.7|376.9|379.85|377.05|379.7|376.9|0
1654817050000|2022-06-09 23:24:10|379.85|377.05|379.7|376.9|379.85|377.05|379.7|376.9|0
1654817060000|2022-06-09 23:24:20|379.85|377.05|379.7|376.9|379.85|377.05|379.7|376.9|0
1654817070000|2022-06-09 23:24:30|379.63|376.83|379.7|376.9|379.7|376.9|379.55|376.75|0
1654817080000|2022-06-09 23:24:40|379.85|377.05|379.85|377.05|379.85|377.05|379.85|377.05|0
1654817090000|2022-06-09 23:24:50|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1654817100000|2022-06-09 23:25:00|379.85|377.05|379.85|377.05|380|377.2|379.85|377.05|0
1654817110000|2022-06-09 23:25:10|379.92|377.12|379.7|376.9|379.92|377.12|379.7|376.9|0
1654817120000|2022-06-09 23:25:20|379.85|377.05|379.85|377.05|380|377.2|379.7|376.9|0
1654817130000|2022-06-09 23:25:30|379.92|377.12|380.3|377.5|380.3|377.5|379.92|377.12|0
1654817140000|2022-06-09 23:25:40|380.45|377.65|380.45|377.65|380.45|377.65|380.45|377.65|0
1654817150000|2022-06-09 23:25:50|380.3|377.5|380.45|377.65|380.45|377.65|380.3|377.5|0
1654817160000|2022-06-09 23:26:00|380.6|377.8|380.52|377.72|380.6|377.8|380.45|377.65|0
1654817170000|2022-06-09 23:26:10|380.75|377.95|380.75|377.95|380.75|377.95|380.75|377.95|0
1654817180000|2022-06-09 23:26:20|380.9|378.1|381.05|378.25|381.05|378.25|380.9|378.1|0
1654817190000|2022-06-09 23:26:30|380.97|378.17|380.75|377.95|381.05|378.25|380.75|377.95|0
1654817200000|2022-06-09 23:26:40|380.6|377.8|380.45|377.65|380.6|377.8|380.45|377.65|0
1654817220000|2022-06-09 23:27:00|380.3|377.5|380.45|377.65|380.45|377.65|380.3|377.5|0
1654817230000|2022-06-09 23:27:10|380.6|377.8|380.6|377.8|380.75|377.95|380.6|377.8|0
1654817240000|2022-06-09 23:27:20|380.45|377.65|380.45|377.65|380.45|377.65|380.45|377.65|0
1654817250000|2022-06-09 23:27:30|380.67|377.87|380.6|377.8|380.67|377.87|380.6|377.8|0
1654817260000|2022-06-09 23:27:40|380.75|377.95|380.6|377.8|380.75|377.95|380.6|377.8|0
1654817270000|2022-06-09 23:27:50|380.75|377.95|380.75|377.95|380.75|377.95|380.75|377.95|0
1654817280000|2022-06-09 23:28:00|380.67|377.87|380.75|377.95|380.75|377.95|380.67|377.87|0
1654817290000|2022-06-09 23:28:10|380.9|378.1|380.9|378.1|380.9|378.1|380.9|378.1|0
1654817300000|2022-06-09 23:28:20|380.75|377.95|380.59|377.79|380.75|377.95|380.59|377.79|0
1654817310000|2022-06-09 23:28:30|380.29|377.49|380.44|377.64|380.59|377.79|380.29|377.49|0
1654817320000|2022-06-09 23:28:40|380.59|377.79|380.59|377.79|380.59|377.79|380.59|377.79|0
1654817330000|2022-06-09 23:28:50|380.74|377.94|380.74|377.94|380.74|377.94|380.74|377.94|0
1654817340000|2022-06-09 23:29:00|380.89|378.09|380.74|377.94|380.89|378.09|380.74|377.94|0
1654817360000|2022-06-09 23:29:20|380.82|378.02|380.82|378.02|380.82|378.02|380.82|378.02|0
1654817370000|2022-06-09 23:29:30|380.74|377.94|380.74|377.94|380.74|377.94|380.74|377.94|0
1654817380000|2022-06-09 23:29:40|380.52|377.72|380.59|377.79|380.59|377.79|380.52|377.72|0
1654817390000|2022-06-09 23:29:50|380.74|377.94|380.59|377.79|380.74|377.94|380.59|377.79|0
1654817400000|2022-06-09 23:30:00|380.74|377.94|380.59|377.79|380.74|377.94|380.59|377.79|0
1654817420000|2022-06-09 23:30:20|380.44|377.64|380.14|377.34|380.44|377.64|380.14|377.34|0
1654817430000|2022-06-09 23:30:30|380.29|377.49|380.22|377.42|380.29|377.49|380.22|377.42|0
1654817440000|2022-06-09 23:30:40|380.14|377.34|380.14|377.34|380.29|377.49|380.14|377.34|0
1654817450000|2022-06-09 23:30:50|379.99|377.19|379.99|377.19|379.99|377.19|379.99|377.19|0
1654817460000|2022-06-09 23:31:00|379.84|377.04|379.69|376.89|379.84|377.04|379.69|376.89|0
1654817510000|2022-06-09 23:31:50|379.84|377.04|379.84|377.04|379.84|377.04|379.84|377.04|0
1654817520000|2022-06-09 23:32:00|379.99|377.19|379.99|377.19|379.99|377.19|379.99|377.19|0
1654817550000|2022-06-09 23:32:30|380.29|377.49|380.29|377.49|380.29|377.49|380.29|377.49|0
1654817570000|2022-06-09 23:32:50|380.44|377.64|380.44|377.64|380.44|377.64|380.44|377.64|0
1654817610000|2022-06-09 23:33:30|380.59|377.79|380.59|377.79|380.59|377.79|380.59|377.79|0
1654817620000|2022-06-09 23:33:40|380.74|377.94|380.89|378.09|380.89|378.09|380.74|377.94|0
1654817640000|2022-06-09 23:34:00|380.74|377.94|380.59|377.79|380.74|377.94|380.59|377.79|0
1654817660000|2022-06-09 23:34:20|380.52|377.72|380.44|377.64|380.52|377.72|380.44|377.64|0
1654817670000|2022-06-09 23:34:30|380.29|377.49|380.29|377.49|380.29|377.49|380.29|377.49|0
1654817680000|2022-06-09 23:34:40|380.37|377.57|380.44|377.64|380.44|377.64|380.37|377.57|0
1654817690000|2022-06-09 23:34:50|380.29|377.49|380.29|377.49|380.29|377.49|380.29|377.49|0
1654817720000|2022-06-09 23:35:20|380.59|377.79|380.59|377.79|380.59|377.79|380.59|377.79|0
1654817740000|2022-06-09 23:35:40|380.74|377.94|380.67|377.87|381.19|378.39|380.67|377.87|0
1654817750000|2022-06-09 23:35:50|380.89|378.09|380.59|377.79|380.89|378.09|380.59|377.79|0
1654817760000|2022-06-09 23:36:00|380.74|377.94|380.74|377.94|380.74|377.94|380.74|377.94|0
1654817770000|2022-06-09 23:36:10|380.89|378.09|380.89|378.09|380.89|378.09|380.89|378.09|0
1654817780000|2022-06-09 23:36:20|381.04|378.24|381.04|378.24|381.04|378.24|381.04|378.24|0
1654817820000|2022-06-09 23:37:00|380.89|378.09|380.89|378.09|380.89|378.09|380.89|378.09|0
1654817830000|2022-06-09 23:37:10|381.04|378.24|381.04|378.24|381.04|378.24|381.04|378.24|0
1654817840000|2022-06-09 23:37:20|381.19|378.39|381.04|378.24|381.19|378.39|381.04|378.24|0
1654817870000|2022-06-09 23:37:50|381.12|378.32|381.04|378.24|381.12|378.32|381.04|378.24|0
1654817880000|2022-06-09 23:38:00|381.12|378.32|381.12|378.32|381.12|378.32|381.04|378.24|0
1654817890000|2022-06-09 23:38:10|381.19|378.39|381.12|378.32|381.19|378.39|381.04|378.24|0
1654817900000|2022-06-09 23:38:20|381.04|378.24|381.04|378.24|381.04|378.24|381.04|378.24|0
1654817940000|2022-06-09 23:39:00|380.89|378.09|380.59|377.79|380.89|378.09|380.59|377.79|0
1654817950000|2022-06-09 23:39:10|380.44|377.64|380.44|377.64|380.59|377.79|380.44|377.64|0
1654817970000|2022-06-09 23:39:30|380.29|377.49|380.29|377.49|380.29|377.49|380.29|377.49|0
1654817980000|2022-06-09 23:39:40|380.14|377.34|379.99|377.19|380.14|377.34|379.99|377.19|0
1654817990000|2022-06-09 23:39:50|379.84|377.04|380.14|377.34|380.14|377.34|379.84|377.04|0
1654818010000|2022-06-09 23:40:10|379.99|377.19|379.99|377.19|379.99|377.19|379.99|377.19|0
1654818020000|2022-06-09 23:40:20|379.92|377.12|379.84|377.04|379.92|377.12|379.84|377.04|0
1654818030000|2022-06-09 23:40:30|379.69|376.89|379.69|376.89|379.69|376.89|379.69|376.89|0
1654818040000|2022-06-09 23:40:40|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1654818050000|2022-06-09 23:40:50|379.62|376.82|379.54|376.74|379.62|376.82|379.54|376.74|0
1654818060000|2022-06-09 23:41:00|379.39|376.59|379.39|376.59|379.54|376.74|379.39|376.59|0
1654818070000|2022-06-09 23:41:10|379.32|376.52|379.39|376.59|379.39|376.59|379.32|376.52|0
1654818080000|2022-06-09 23:41:20|379.54|376.74|379.39|376.59|379.54|376.74|379.39|376.59|0
1654818100000|2022-06-09 23:41:40|379.24|376.44|379.24|376.44|379.24|376.44|379.24|376.44|0
1654818120000|2022-06-09 23:42:00|379.39|376.59|379.24|376.44|379.39|376.59|379.24|376.44|0
1654818130000|2022-06-09 23:42:10|379.32|376.52|379.54|376.74|379.54|376.74|379.32|376.52|0
1654818150000|2022-06-09 23:42:30|379.69|376.89|379.84|377.04|379.84|377.04|379.69|376.89|0
1654818160000|2022-06-09 23:42:40|379.77|376.97|379.69|376.89|379.84|377.04|379.69|376.89|0
1654818170000|2022-06-09 23:42:50|379.54|376.74|379.62|376.82|379.69|376.89|379.54|376.74|0
1654818180000|2022-06-09 23:43:00|379.69|376.89|379.69|376.89|379.69|376.89|379.54|376.74|0
1654818190000|2022-06-09 23:43:10|379.77|376.97|379.69|376.89|379.77|376.97|379.69|376.89|0
1654818200000|2022-06-09 23:43:20|379.62|376.82|379.84|377.04|379.84|377.04|379.62|376.82|0
1654818210000|2022-06-09 23:43:30|379.99|377.19|379.99|377.19|379.99|377.19|379.99|377.19|0
1654818220000|2022-06-09 23:43:40|380.14|377.34|379.99|377.19|380.14|377.34|379.99|377.19|0
1654818230000|2022-06-09 23:43:50|380.14|377.34|380.14|377.34|380.29|377.49|380.14|377.34|0
1654818240000|2022-06-09 23:44:00|380.44|377.64|380.44|377.64|380.59|377.79|380.44|377.64|0
1654818260000|2022-06-09 23:44:20|380.29|377.49|380.29|377.49|380.29|377.49|380.29|377.49|0
1654818270000|2022-06-09 23:44:30|380.22|377.42|380.14|377.34|380.22|377.42|380.14|377.34|0
1654818280000|2022-06-09 23:44:40|380.29|377.49|380.29|377.49|380.29|377.49|380.29|377.49|0
1654818300000|2022-06-09 23:45:00|380.44|377.64|380.44|377.64|380.44|377.64|380.29|377.49|0
1654818310000|2022-06-09 23:45:10|380.59|377.79|380.44|377.64|380.59|377.79|380.44|377.64|0
1654818320000|2022-06-09 23:45:20|380.29|377.49|380.29|377.49|380.29|377.49|380.29|377.49|0
1654818330000|2022-06-09 23:45:30|380.14|377.34|380.14|377.34|380.14|377.34|380.14|377.34|0
1654818340000|2022-06-09 23:45:40|380.29|377.49|380.44|377.64|380.44|377.64|380.29|377.49|0
1654818350000|2022-06-09 23:45:50|380.29|377.49|380.29|377.49|380.29|377.49|380.29|377.49|0
1654818360000|2022-06-09 23:46:00|380.59|377.79|380.59|377.79|380.74|377.94|380.59|377.79|0
1654818370000|2022-06-09 23:46:10|380.74|377.94|381.04|378.24|381.04|378.24|380.74|377.94|0
1654818380000|2022-06-09 23:46:20|381.19|378.39|381.04|378.24|381.19|378.39|381.04|378.24|0
1654818390000|2022-06-09 23:46:30|380.89|378.09|381.04|378.24|381.04|378.24|380.89|378.09|0
1654818400000|2022-06-09 23:46:40|380.89|378.09|380.89|378.09|381.04|378.24|380.89|378.09|0
1654818410000|2022-06-09 23:46:50|380.74|377.94|380.81|378.01|380.81|378.01|380.74|377.94|0
1654818420000|2022-06-09 23:47:00|380.66|377.86|380.74|377.94|380.74|377.94|380.66|377.86|0
1654818430000|2022-06-09 23:47:10|380.81|378.01|380.89|378.09|380.89|378.09|380.81|378.01|0
1654818440000|2022-06-09 23:47:20|380.74|377.94|380.74|377.94|380.89|378.09|380.74|377.94|0
1654818450000|2022-06-09 23:47:30|380.44|377.64|380.29|377.49|380.44|377.64|380.29|377.49|0
1654818460000|2022-06-09 23:47:40|380.44|377.64|380.44|377.64|380.44|377.64|380.44|377.64|0
1654818470000|2022-06-09 23:47:50|380.29|377.49|380.36|377.56|380.36|377.56|380.29|377.49|0
1654818480000|2022-06-09 23:48:00|380.44|377.64|380.44|377.64|380.44|377.64|380.44|377.64|0
1654818510000|2022-06-09 23:48:30|380.59|377.79|380.74|377.94|380.74|377.94|380.59|377.79|0
1654818520000|2022-06-09 23:48:40|380.59|377.79|380.44|377.64|380.59|377.79|380.44|377.64|0
1654818540000|2022-06-09 23:49:00|380.59|377.79|380.59|377.79|380.59|377.79|380.59|377.79|0
1654818550000|2022-06-09 23:49:10|380.51|377.71|380.44|377.64|380.51|377.71|380.29|377.49|0
1654818560000|2022-06-09 23:49:20|380.29|377.49|380.29|377.49|380.29|377.49|380.29|377.49|0
1654818580000|2022-06-09 23:49:40|380.14|377.34|380.14|377.34|380.14|377.34|380.14|377.34|0
1654818600000|2022-06-09 23:50:00|380.44|377.64|380.29|377.49|380.44|377.64|380.29|377.49|0
1654818620000|2022-06-09 23:50:20|380.44|377.64|380.29|377.49|380.44|377.64|380.29|377.49|0
1654818630000|2022-06-09 23:50:30|380.14|377.34|380.14|377.34|380.14|377.34|380.14|377.34|0
1654818640000|2022-06-09 23:50:40|380.21|377.41|380.21|377.41|380.28|377.48|380.21|377.41|0
1654818650000|2022-06-09 23:50:50|380.13|377.33|380.13|377.33|380.13|377.33|380.13|377.33|0
1654818680000|2022-06-09 23:51:20|379.98|377.18|379.98|377.18|379.98|377.18|379.98|377.18|0
1654818700000|2022-06-09 23:51:40|379.83|377.03|379.83|377.03|379.83|377.03|379.83|377.03|0
1654818720000|2022-06-09 23:52:00|379.98|377.18|379.91|377.11|380.13|377.33|379.91|377.11|0
1654818730000|2022-06-09 23:52:10|380.06|377.26|379.98|377.18|380.13|377.33|379.91|377.11|0
1654818750000|2022-06-09 23:52:30|379.91|377.11|378.64|375.84|379.91|377.11|378.64|375.84|0
1654818760000|2022-06-09 23:52:40|378.94|376.14|378.71|375.91|378.94|376.14|378.71|375.91|0
1654818770000|2022-06-09 23:52:50|378.86|376.06|379.24|376.44|379.24|376.44|378.86|376.06|0
1654818780000|2022-06-09 23:53:00|379.38|376.58|379.53|376.73|379.53|376.73|379.38|376.58|0
1654818800000|2022-06-09 23:53:20|379.68|376.88|379.83|377.03|379.83|377.03|379.68|376.88|0
1654818820000|2022-06-09 23:53:40|379.91|377.11|380.28|377.48|380.28|377.48|379.91|377.11|0
1654818840000|2022-06-09 23:54:00|380.43|377.63|380.43|377.63|380.43|377.63|380.43|377.63|0
1654818860000|2022-06-09 23:54:20|380.36|377.56|380.36|377.56|380.36|377.56|380.36|377.56|0
1654818870000|2022-06-09 23:54:30|380.43|377.63|380.43|377.63|380.43|377.63|380.43|377.63|0
1654818880000|2022-06-09 23:54:40|381.03|378.23|380.88|378.08|381.03|378.23|380.88|378.08|0
1654818890000|2022-06-09 23:54:50|380.81|378.01|380.73|377.93|380.81|378.01|380.73|377.93|0
1654818910000|2022-06-09 23:55:10|380.88|378.08|380.88|378.08|380.88|378.08|380.88|378.08|0
1654818950000|2022-06-09 23:55:50|380.73|377.93|380.73|377.93|380.73|377.93|380.73|377.93|0
1654818960000|2022-06-09 23:56:00|380.81|378.01|380.81|378.01|380.81|378.01|380.81|378.01|0
1654818970000|2022-06-09 23:56:10|380.88|378.08|380.73|377.93|381.03|378.23|380.73|377.93|0
1654818980000|2022-06-09 23:56:20|380.66|377.86|380.51|377.71|380.66|377.86|380.51|377.71|0
1654818990000|2022-06-09 23:56:30|380.43|377.63|380.43|377.63|380.43|377.63|380.43|377.63|0
1654819000000|2022-06-09 23:56:40|380.51|377.71|380.43|377.63|380.58|377.78|380.43|377.63|0
1654819010000|2022-06-09 23:56:50|380.58|377.78|380.43|377.63|380.58|377.78|380.43|377.63|0
1654819030000|2022-06-09 23:57:10|380.58|377.78|380.58|377.78|380.58|377.78|380.58|377.78|0
1654819040000|2022-06-09 23:57:20|380.51|377.71|380.43|377.63|380.51|377.71|380.43|377.63|0
1654819050000|2022-06-09 23:57:30|380.58|377.78|380.58|377.78|380.58|377.78|380.43|377.63|0
1654819060000|2022-06-09 23:57:40|380.51|377.71|380.58|377.78|380.58|377.78|380.51|377.71|0
1654819070000|2022-06-09 23:57:50|380.43|377.63|380.43|377.63|380.43|377.63|380.43|377.63|0
1654819090000|2022-06-09 23:58:10|380.58|377.78|380.58|377.78|380.58|377.78|380.58|377.78|0
1654819160000|2022-06-09 23:59:20|380.73|377.93|380.73|377.93|380.73|377.93|380.73|377.93|0
1654819170000|2022-06-09 23:59:30|380.88|378.08|380.73|377.93|380.88|378.08|380.73|377.93|0
1654819190000|2022-06-09 23:59:50|380.66|377.86|380.58|377.78|380.66|377.86|380.58|377.78|0
1654819200000|2022-06-10 00:00:00|380.28|377.48|380.43|377.63|380.43|377.63|380.28|377.48|0
1654819210000|2022-06-10 00:00:10|380.36|377.56|380.43|377.63|380.43|377.63|380.13|377.33|0
1654819220000|2022-06-10 00:00:20|380.28|377.48|379.98|377.18|380.28|377.48|379.98|377.18|0
1654819230000|2022-06-10 00:00:30|379.83|377.03|379.83|377.03|380.06|377.26|379.83|377.03|0
1654819240000|2022-06-10 00:00:40|379.68|376.88|379.83|377.03|379.83|377.03|379.68|376.88|0
1654819250000|2022-06-10 00:00:50|379.98|377.18|379.98|377.18|380.13|377.33|379.98|377.18|0
1654819260000|2022-06-10 00:01:00|380.13|377.33|381.03|378.23|381.03|378.23|380.13|377.33|0
1654819270000|2022-06-10 00:01:10|381.18|378.38|381.33|378.53|381.33|378.53|381.18|378.38|0
1654819280000|2022-06-10 00:01:20|380.88|378.08|380.88|378.08|380.88|378.08|380.88|378.08|0
1654819290000|2022-06-10 00:01:30|381.11|378.31|381.33|378.53|381.33|378.53|381.11|378.31|0
1654819300000|2022-06-10 00:01:40|381.48|378.68|381.63|378.83|381.63|378.83|381.48|378.68|0
1654819310000|2022-06-10 00:01:50|381.56|378.76|381.63|378.83|381.63|378.83|381.56|378.76|0
1654819320000|2022-06-10 00:02:00|381.56|378.76|381.63|378.83|381.63|378.83|381.56|378.76|0
1654819350000|2022-06-10 00:02:30|381.56|378.76|381.48|378.68|381.56|378.76|381.48|378.68|0
1654819360000|2022-06-10 00:02:40|381.41|378.61|381.48|378.68|381.63|378.83|381.41|378.61|0
1654819370000|2022-06-10 00:02:50|381.56|378.76|381.18|378.38|381.63|378.83|381.18|378.38|0
1654819380000|2022-06-10 00:03:00|381.33|378.53|381.18|378.38|381.48|378.68|381.18|378.38|0
1654819390000|2022-06-10 00:03:10|381.33|378.53|381.18|378.38|381.33|378.53|381.18|378.38|0
1654819410000|2022-06-10 00:03:30|381.03|378.23|380.88|378.08|381.03|378.23|380.88|378.08|0
1654819420000|2022-06-10 00:03:40|380.73|377.93|380.73|377.93|380.73|377.93|380.58|377.78|0
1654819430000|2022-06-10 00:03:50|380.88|378.08|380.81|378.01|380.88|378.08|380.81|378.01|0
1654819440000|2022-06-10 00:04:00|380.73|377.93|380.81|378.01|380.88|378.08|380.73|377.93|0
1654819450000|2022-06-10 00:04:10|380.73|377.93|380.66|377.86|380.73|377.93|380.66|377.86|0
1654819460000|2022-06-10 00:04:20|380.58|377.78|380.66|377.86|380.66|377.86|380.58|377.78|0
1654819470000|2022-06-10 00:04:30|380.58|377.78|379.46|376.66|380.58|377.78|379.46|376.66|0
1654819480000|2022-06-10 00:04:40|379.53|376.73|378.93|376.13|379.53|376.73|378.93|376.13|0
1654819490000|2022-06-10 00:04:50|379.01|376.21|379.08|376.28|379.23|376.43|379.01|376.21|0
1654819500000|2022-06-10 00:05:00|379.23|376.43|379.53|376.73|379.53|376.73|379.23|376.43|0
1654819510000|2022-06-10 00:05:10|379.61|376.81|379.08|376.28|379.61|376.81|378.93|376.13|0
1654819520000|2022-06-10 00:05:20|378.93|376.13|379.23|376.43|379.23|376.43|378.93|376.13|0
1654819530000|2022-06-10 00:05:30|379.38|376.58|379.38|376.58|379.38|376.58|379.38|376.58|0
1654819540000|2022-06-10 00:05:40|379.53|376.73|379.53|376.73|379.53|376.73|379.38|376.58|0
1654819550000|2022-06-10 00:05:50|379.46|376.66|379.46|376.66|379.46|376.66|379.46|376.66|0
1654819560000|2022-06-10 00:06:00|379.53|376.73|379.68|376.88|379.83|377.03|379.53|376.73|0
1654819570000|2022-06-10 00:06:10|379.83|377.03|379.98|377.18|379.98|377.18|379.83|377.03|0
1654819580000|2022-06-10 00:06:20|380.13|377.33|380.13|377.33|380.13|377.33|380.13|377.33|0
1654819590000|2022-06-10 00:06:30|380.28|377.48|380.43|377.63|380.43|377.63|380.28|377.48|0
1654819600000|2022-06-10 00:06:40|380.58|377.78|380.58|377.78|380.58|377.78|380.58|377.78|0
1654819610000|2022-06-10 00:06:50|380.43|377.63|380.43|377.63|380.58|377.78|380.43|377.63|0
1654819620000|2022-06-10 00:07:00|380.58|377.78|380.73|377.93|380.73|377.93|380.58|377.78|0
1654819640000|2022-06-10 00:07:20|380.88|378.08|380.88|378.08|380.88|378.08|380.88|378.08|0
1654819650000|2022-06-10 00:07:30|380.73|377.93|380.88|378.08|380.88|378.08|380.73|377.93|0
1654819660000|2022-06-10 00:07:40|381.03|378.23|381.18|378.38|381.18|378.38|381.03|378.23|0
1654819670000|2022-06-10 00:07:50|381.03|378.23|381.18|378.38|381.18|378.38|381.03|378.23|0
1654819680000|2022-06-10 00:08:00|381.11|378.31|381.18|378.38|381.33|378.53|381.11|378.31|0
1654819690000|2022-06-10 00:08:10|381.03|378.23|381.18|378.38|381.18|378.38|381.03|378.23|0
1654819700000|2022-06-10 00:08:20|381.33|378.53|381.48|378.68|381.48|378.68|381.33|378.53|0
1654819710000|2022-06-10 00:08:30|381.41|378.61|381.41|378.61|381.41|378.61|381.41|378.61|0
1654819720000|2022-06-10 00:08:40|381.33|378.53|381.33|378.53|381.33|378.53|381.33|378.53|0
1654819740000|2022-06-10 00:09:00|381.18|378.38|381.33|378.53|381.33|378.53|381.18|378.38|0
1654819750000|2022-06-10 00:09:10|381.56|378.76|381.48|378.68|381.63|378.83|381.48|378.68|0
1654819760000|2022-06-10 00:09:20|381.33|378.53|381.41|378.61|381.41|378.61|381.33|378.53|0
1654819770000|2022-06-10 00:09:30|381.48|378.68|381.48|378.68|381.48|378.68|381.41|378.61|0
1654819780000|2022-06-10 00:09:40|381.63|378.83|381.48|378.68|381.63|378.83|381.48|378.68|0
1654819790000|2022-06-10 00:09:50|381.63|378.83|381.48|378.68|381.63|378.83|381.48|378.68|0
1654819800000|2022-06-10 00:10:00|381.63|378.83|382.38|379.58|382.38|379.58|381.63|378.83|0
1654819810000|2022-06-10 00:10:10|382.98|380.18|383.13|380.33|383.13|380.33|382.98|380.18|0
1654819820000|2022-06-10 00:10:20|383.43|380.63|383.74|380.94|383.74|380.94|383.43|380.63|0
1654819830000|2022-06-10 00:10:30|383.89|381.09|384.27|381.47|384.34|381.54|383.89|381.09|0
1654819840000|2022-06-10 00:10:40|384.34|381.54|384.19|381.39|384.34|381.54|384.19|381.39|0
1654819850000|2022-06-10 00:10:50|384.42|381.62|384.04|381.24|384.42|381.62|384.04|381.24|0
1654819860000|2022-06-10 00:11:00|383.89|381.09|383.89|381.09|383.89|381.09|383.74|380.94|0
1654819870000|2022-06-10 00:11:10|384.04|381.24|383.89|381.09|384.04|381.24|383.89|381.09|0
1654819880000|2022-06-10 00:11:20|384.04|381.24|384.34|381.54|384.34|381.54|383.96|381.16|0
1654819890000|2022-06-10 00:11:30|384.19|381.39|384.19|381.39|384.27|381.47|384.12|381.32|0
1654819900000|2022-06-10 00:11:40|384.12|381.32|384.04|381.24|384.12|381.32|384.04|381.24|0
1654819910000|2022-06-10 00:11:50|383.89|381.09|383.89|381.09|384.04|381.24|383.89|381.09|0
1654819920000|2022-06-10 00:12:00|384.04|381.24|384.19|381.39|384.19|381.39|383.96|381.16|0
1654819930000|2022-06-10 00:12:10|384.27|381.47|384.19|381.39|384.27|381.47|384.19|381.39|0
1654819940000|2022-06-10 00:12:20|384.34|381.54|384.04|381.24|384.42|381.62|384.04|381.24|0
1654819950000|2022-06-10 00:12:30|383.89|381.09|383.73|380.93|383.89|381.09|383.73|380.93|0
1654819960000|2022-06-10 00:12:40|383.66|380.86|383.58|380.78|383.73|380.93|383.58|380.78|0
1654819970000|2022-06-10 00:12:50|383.66|380.86|383.58|380.78|383.66|380.86|383.43|380.63|0
1654819980000|2022-06-10 00:13:00|384.04|381.24|383.89|381.09|384.19|381.39|383.89|381.09|0
1654819990000|2022-06-10 00:13:10|384.04|381.24|383.43|380.63|384.04|381.24|383.43|380.63|0
1654820000000|2022-06-10 00:13:20|383.58|380.78|383.43|380.63|383.73|380.93|383.43|380.63|0
1654820010000|2022-06-10 00:13:30|383.36|380.56|383.43|380.63|383.43|380.63|383.28|380.48|0
1654820020000|2022-06-10 00:13:40|383.66|380.86|383.66|380.86|383.66|380.86|383.58|380.78|0
1654820030000|2022-06-10 00:13:50|383.88|381.08|384.11|381.31|384.11|381.31|383.73|380.93|0
1654820040000|2022-06-10 00:14:00|384.04|381.24|384.19|381.39|384.19|381.39|384.04|381.24|0
1654820050000|2022-06-10 00:14:10|384.26|381.46|383.88|381.08|384.26|381.46|383.88|381.08|0
1654820060000|2022-06-10 00:14:20|383.73|380.93|383.73|380.93|383.73|380.93|383.73|380.93|0
1654820070000|2022-06-10 00:14:30|383.66|380.86|383.81|381.01|383.88|381.08|383.66|380.86|0
1654820080000|2022-06-10 00:14:40|383.88|381.08|383.58|380.78|383.88|381.08|383.51|380.71|0
1654820090000|2022-06-10 00:14:50|383.66|380.86|383.58|380.78|383.66|380.86|383.58|380.78|0
1654820100000|2022-06-10 00:15:00|383.28|380.48|383.43|380.63|383.43|380.63|383.28|380.48|0
1654820110000|2022-06-10 00:15:10|383.51|380.71|383.58|380.78|383.58|380.78|383.43|380.63|0
1654820120000|2022-06-10 00:15:20|383.43|380.63|383.43|380.63|383.43|380.63|383.43|380.63|0
1654820130000|2022-06-10 00:15:30|383.58|380.78|383.43|380.63|383.58|380.78|383.43|380.63|0
1654820140000|2022-06-10 00:15:40|383.13|380.33|383.28|380.48|383.28|380.48|383.13|380.33|0
1654820150000|2022-06-10 00:15:50|383.43|380.63|383.58|380.78|383.58|380.78|383.43|380.63|0
1654820160000|2022-06-10 00:16:00|383.43|380.63|383.43|380.63|383.43|380.63|383.28|380.48|0
1654820170000|2022-06-10 00:16:10|383.58|380.78|383.43|380.63|383.58|380.78|383.43|380.63|0
1654820180000|2022-06-10 00:16:20|383.58|380.78|383.73|380.93|383.73|380.93|383.58|380.78|0
1654820190000|2022-06-10 00:16:30|383.58|380.78|383.73|380.93|383.73|380.93|383.58|380.78|0
1654820200000|2022-06-10 00:16:40|383.81|381.01|383.81|381.01|383.88|381.08|383.81|381.01|0
1654820210000|2022-06-10 00:16:50|383.73|380.93|383.88|381.08|383.88|381.08|383.73|380.93|0
1654820220000|2022-06-10 00:17:00|383.73|380.93|383.88|381.08|383.88|381.08|383.73|380.93|0
1654820230000|2022-06-10 00:17:10|383.73|380.93|383.73|380.93|383.73|380.93|383.73|380.93|0
1654820240000|2022-06-10 00:17:20|383.81|381.01|384.03|381.23|384.03|381.23|383.81|381.01|0
1654820250000|2022-06-10 00:17:30|384.18|381.38|384.18|381.38|384.18|381.38|384.18|381.38|0
1654820270000|2022-06-10 00:17:50|384.34|381.54|384.34|381.54|384.34|381.54|384.34|381.54|0
1654820280000|2022-06-10 00:18:00|384.18|381.38|384.18|381.38|384.34|381.54|384.18|381.38|0
1654820290000|2022-06-10 00:18:10|384.34|381.54|384.34|381.54|384.34|381.54|384.34|381.54|0
1654820300000|2022-06-10 00:18:20|384.49|381.69|384.49|381.69|384.49|381.69|384.49|381.69|0
1654820310000|2022-06-10 00:18:30|384.64|381.84|384.64|381.84|384.64|381.84|384.64|381.84|0
1654820320000|2022-06-10 00:18:40|384.49|381.69|384.34|381.54|384.56|381.76|384.34|381.54|0
1654820330000|2022-06-10 00:18:50|384.18|381.38|384.03|381.23|384.18|381.38|384.03|381.23|0
1654820340000|2022-06-10 00:19:00|383.88|381.08|383.58|380.78|383.88|381.08|383.58|380.78|0
1654820350000|2022-06-10 00:19:10|383.28|380.48|383.43|380.63|383.43|380.63|383.28|380.48|0
1654820360000|2022-06-10 00:19:20|383.58|380.78|383.58|380.78|383.58|380.78|383.43|380.63|0
1654820370000|2022-06-10 00:19:30|383.73|380.93|384.34|381.54|384.34|381.54|383.73|380.93|0
1654820380000|2022-06-10 00:19:40|384.33|381.53|384.49|381.69|384.49|381.69|384.03|381.23|0
1654820390000|2022-06-10 00:19:50|384.33|381.53|383.96|381.16|384.33|381.53|383.96|381.16|0
1654820400000|2022-06-10 00:20:00|384.03|381.23|384.18|381.38|384.18|381.38|384.03|381.23|0
1654820410000|2022-06-10 00:20:10|384.03|381.23|384.03|381.23|384.03|381.23|383.88|381.08|0
1654820420000|2022-06-10 00:20:20|383.88|381.08|383.88|381.08|383.88|381.08|383.88|381.08|0
1654820440000|2022-06-10 00:20:40|383.73|380.93|383.58|380.78|383.73|380.93|383.58|380.78|0
1654820460000|2022-06-10 00:21:00|383.43|380.63|383.58|380.78|383.58|380.78|383.43|380.63|0
1654820480000|2022-06-10 00:21:20|383.43|380.63|383.13|380.33|383.51|380.71|383.13|380.33|0
1654820490000|2022-06-10 00:21:30|382.98|380.18|382.98|380.18|382.98|380.18|382.98|380.18|0
1654820500000|2022-06-10 00:21:40|382.83|380.03|382.83|380.03|382.83|380.03|382.83|380.03|0
1654820510000|2022-06-10 00:21:50|382.68|379.88|382.83|380.03|382.83|380.03|382.68|379.88|0
1654820520000|2022-06-10 00:22:00|382.68|379.88|382.83|380.03|382.83|380.03|382.68|379.88|0
1654820540000|2022-06-10 00:22:20|382.98|380.18|382.83|380.03|382.98|380.18|382.68|379.88|0
1654820550000|2022-06-10 00:22:30|382.75|379.95|382.98|380.18|382.98|380.18|382.75|379.95|0
1654820560000|2022-06-10 00:22:40|383.13|380.33|383.43|380.63|383.43|380.63|383.13|380.33|0
1654820570000|2022-06-10 00:22:50|383.58|380.78|383.58|380.78|383.66|380.86|383.58|380.78|0
1654820580000|2022-06-10 00:23:00|383.73|380.93|383.88|381.08|383.88|381.08|383.73|380.93|0
1654820590000|2022-06-10 00:23:10|384.18|381.38|384.48|381.68|384.48|381.68|384.18|381.38|0
1654820600000|2022-06-10 00:23:20|384.33|381.53|384.48|381.68|384.48|381.68|384.33|381.53|0
1654820610000|2022-06-10 00:23:30|384.33|381.53|384.48|381.68|384.48|381.68|384.33|381.53|0
1654820620000|2022-06-10 00:23:40|384.33|381.53|384.18|381.38|384.33|381.53|384.18|381.38|0
1654820630000|2022-06-10 00:23:50|384.03|381.23|383.88|381.08|384.18|381.38|383.88|381.08|0
1654820640000|2022-06-10 00:24:00|384.03|381.23|384.33|381.53|384.33|381.53|384.03|381.23|0
1654820650000|2022-06-10 00:24:10|384.41|381.61|384.33|381.53|384.48|381.68|384.33|381.53|0
1654820660000|2022-06-10 00:24:20|384.18|381.38|384.33|381.53|384.33|381.53|384.03|381.23|0
1654820670000|2022-06-10 00:24:30|384.48|381.68|384.33|381.53|384.48|381.68|384.33|381.53|0
1654820680000|2022-06-10 00:24:40|384.48|381.68|384.48|381.68|384.48|381.68|384.41|381.61|0
1654820690000|2022-06-10 00:24:50|384.33|381.53|384.48|381.68|384.48|381.68|384.33|381.53|0
1654820700000|2022-06-10 00:25:00|384.63|381.83|385.24|382.44|385.24|382.44|384.63|381.83|0
1654820710000|2022-06-10 00:25:10|385.09|382.29|385.09|382.29|385.09|382.29|385.09|382.29|0
1654820720000|2022-06-10 00:25:20|385.24|382.44|384.48|381.68|385.24|382.44|384.48|381.68|0
1654820730000|2022-06-10 00:25:30|384.33|381.53|383.58|380.78|384.33|381.53|383.58|380.78|0
1654820740000|2022-06-10 00:25:40|383.43|380.63|383.58|380.78|383.58|380.78|383.28|380.48|0
1654820750000|2022-06-10 00:25:50|383.51|380.71|383.58|380.78|383.58|380.78|383.51|380.71|0
1654820760000|2022-06-10 00:26:00|383.43|380.63|383.73|380.93|383.73|380.93|383.43|380.63|0
1654820770000|2022-06-10 00:26:10|383.58|380.78|383.58|380.78|383.58|380.78|383.58|380.78|0
1654820780000|2022-06-10 00:26:20|383.43|380.63|383.58|380.78|383.58|380.78|383.43|380.63|0
1654820790000|2022-06-10 00:26:30|383.43|380.63|383.43|380.63|383.43|380.63|383.43|380.63|0
1654820800000|2022-06-10 00:26:40|383.5|380.7|383.58|380.78|383.58|380.78|383.43|380.63|0
1654820810000|2022-06-10 00:26:50|383.43|380.63|383.28|380.48|383.43|380.63|383.28|380.48|0
1654820820000|2022-06-10 00:27:00|383.35|380.55|383.73|380.93|383.73|380.93|383.35|380.55|0
1654820830000|2022-06-10 00:27:10|383.58|380.78|383.58|380.78|383.58|380.78|383.58|380.78|0
1654820850000|2022-06-10 00:27:30|383.43|380.63|383.43|380.63|383.43|380.63|383.43|380.63|0
1654820880000|2022-06-10 00:28:00|383.28|380.48|383.28|380.48|383.28|380.48|383.28|380.48|0
1654820890000|2022-06-10 00:28:10|383.43|380.63|383.43|380.63|383.43|380.63|383.43|380.63|0
1654820900000|2022-06-10 00:28:20|383.58|380.78|383.88|381.08|383.88|381.08|383.58|380.78|0
1654820910000|2022-06-10 00:28:30|384.03|381.23|383.81|381.01|384.03|381.23|383.81|381.01|0
1654820920000|2022-06-10 00:28:40|383.88|381.08|383.65|380.85|383.88|381.08|383.65|380.85|0
1654820930000|2022-06-10 00:28:50|383.73|380.93|384.18|381.38|384.18|381.38|383.73|380.93|0
1654820940000|2022-06-10 00:29:00|384.33|381.53|384.48|381.68|384.48|381.68|384.33|381.53|0
1654820950000|2022-06-10 00:29:10|384.33|381.53|384.18|381.38|384.33|381.53|384.18|381.38|0
1654820960000|2022-06-10 00:29:20|384.03|381.23|383.88|381.08|384.18|381.38|383.88|381.08|0
1654820970000|2022-06-10 00:29:30|383.73|380.93|383.58|380.78|383.73|380.93|383.58|380.78|0
1654820980000|2022-06-10 00:29:40|383.43|380.63|383.43|380.63|383.58|380.78|383.43|380.63|0
1654820990000|2022-06-10 00:29:50|383.73|380.93|383.58|380.78|383.73|380.93|383.58|380.78|0
1654821000000|2022-06-10 00:30:00|384.03|381.23|384.63|381.83|384.63|381.83|384.03|381.23|0
1654821010000|2022-06-10 00:30:10|384.56|381.76|384.48|381.68|384.56|381.76|384.48|381.68|0
1654821020000|2022-06-10 00:30:20|384.63|381.83|384.63|381.83|384.63|381.83|384.63|381.83|0
1654821030000|2022-06-10 00:30:30|384.48|381.68|384.33|381.53|384.48|381.68|384.33|381.53|0
1654821040000|2022-06-10 00:30:40|384.48|381.68|384.48|381.68|384.48|381.68|384.48|381.68|0
1654821050000|2022-06-10 00:30:50|384.63|381.83|384.63|381.83|384.63|381.83|384.63|381.83|0
1654821060000|2022-06-10 00:31:00|384.48|381.68|384.33|381.53|384.48|381.68|384.33|381.53|0
1654821070000|2022-06-10 00:31:10|384.18|381.38|384.26|381.46|384.26|381.46|384.18|381.38|0
1654821080000|2022-06-10 00:31:20|384.18|381.38|384.33|381.53|384.33|381.53|384.18|381.38|0
1654821100000|2022-06-10 00:31:40|384.18|381.38|384.33|381.53|384.33|381.53|384.18|381.38|0
1654821110000|2022-06-10 00:31:50|384.26|381.46|384.48|381.68|384.48|381.68|384.26|381.46|0
1654821120000|2022-06-10 00:32:00|384.41|381.61|384.33|381.53|384.41|381.61|384.33|381.53|0
1654821130000|2022-06-10 00:32:10|384.41|381.61|384.41|381.61|384.41|381.61|384.41|381.61|0
1654821140000|2022-06-10 00:32:20|384.18|381.38|384.18|381.38|384.18|381.38|384.18|381.38|0
1654821150000|2022-06-10 00:32:30|384.03|381.23|384.18|381.38|384.18|381.38|384.03|381.23|0
1654821160000|2022-06-10 00:32:40|384.33|381.53|384.03|381.23|384.33|381.53|384.03|381.23|0
1654821180000|2022-06-10 00:33:00|383.88|381.08|383.27|380.47|383.88|381.08|383.27|380.47|0
1654821190000|2022-06-10 00:33:10|383.12|380.32|383.12|380.32|383.12|380.32|383.12|380.32|0
1654821200000|2022-06-10 00:33:20|383.27|380.47|383.12|380.32|383.27|380.47|383.12|380.32|0
1654821210000|2022-06-10 00:33:30|383.27|380.47|383.27|380.47|383.27|380.47|383.2|380.4|0
1654821220000|2022-06-10 00:33:40|383.42|380.62|383.27|380.47|383.42|380.62|383.27|380.47|0
1654821230000|2022-06-10 00:33:50|383.42|380.62|383.42|380.62|383.42|380.62|383.42|380.62|0
1654821240000|2022-06-10 00:34:00|383.57|380.77|383.72|380.92|383.8|381|383.57|380.77|0
1654821250000|2022-06-10 00:34:10|383.57|380.77|383.42|380.62|383.72|380.92|383.42|380.62|0
1654821260000|2022-06-10 00:34:20|383.27|380.47|382.97|380.17|383.27|380.47|382.97|380.17|0
1654821270000|2022-06-10 00:34:30|382.52|379.72|382.67|379.87|382.67|379.87|382.52|379.72|0
1654821280000|2022-06-10 00:34:40|382.52|379.72|382.67|379.87|382.67|379.87|382.52|379.72|0
1654821300000|2022-06-10 00:35:00|382.82|380.02|382.67|379.87|382.82|380.02|382.67|379.87|0
1654821310000|2022-06-10 00:35:10|382.82|380.02|382.82|380.02|382.82|380.02|382.82|380.02|0
1654821330000|2022-06-10 00:35:30|382.67|379.87|382.45|379.65|382.67|379.87|382.37|379.57|0
1654821340000|2022-06-10 00:35:40|382.37|379.57|382.37|379.57|382.52|379.72|382.37|379.57|0
1654821350000|2022-06-10 00:35:50|382.52|379.72|382.67|379.87|382.82|380.02|382.52|379.72|0
1654821360000|2022-06-10 00:36:00|382.82|380.02|382.67|379.87|382.82|380.02|382.67|379.87|0
1654821370000|2022-06-10 00:36:10|382.82|380.02|382.82|380.02|382.82|380.02|382.82|380.02|0
1654821390000|2022-06-10 00:36:30|383.12|380.32|382.97|380.17|383.12|380.32|382.97|380.17|0
1654821400000|2022-06-10 00:36:40|383.12|380.32|383.12|380.32|383.12|380.32|383.12|380.32|0
1654821410000|2022-06-10 00:36:50|382.97|380.17|382.97|380.17|382.97|380.17|382.97|380.17|0
1654821420000|2022-06-10 00:37:00|382.82|380.02|382.67|379.87|382.82|380.02|382.67|379.87|0
1654821430000|2022-06-10 00:37:10|382.82|380.02|382.97|380.17|382.97|380.17|382.82|380.02|0
1654821440000|2022-06-10 00:37:20|382.82|380.02|382.97|380.17|382.97|380.17|382.82|380.02|0
1654821450000|2022-06-10 00:37:30|382.82|380.02|383.12|380.32|383.12|380.32|382.82|380.02|0
1654821460000|2022-06-10 00:37:40|383.27|380.47|383.35|380.55|383.42|380.62|383.27|380.47|0
1654821470000|2022-06-10 00:37:50|383.57|380.77|383.57|380.77|383.57|380.77|383.42|380.62|0
1654821500000|2022-06-10 00:38:20|383.42|380.62|383.42|380.62|383.42|380.62|383.35|380.55|0
1654821510000|2022-06-10 00:38:30|383.27|380.47|383.12|380.32|383.27|380.47|382.97|380.17|0
1654821520000|2022-06-10 00:38:40|382.97|380.17|382.82|380.02|382.97|380.17|382.82|380.02|0
1654821530000|2022-06-10 00:38:50|382.67|379.87|382.82|380.02|382.97|380.17|382.67|379.87|0
1654821540000|2022-06-10 00:39:00|382.75|379.95|382.82|380.02|382.82|380.02|382.75|379.95|0
1654821550000|2022-06-10 00:39:10|382.67|379.87|382.67|379.87|382.67|379.87|382.67|379.87|0
1654821560000|2022-06-10 00:39:20|382.52|379.72|382.67|379.87|382.67|379.87|382.52|379.72|0
1654821570000|2022-06-10 00:39:30|382.52|379.72|382.67|379.87|382.67|379.87|382.52|379.72|0
1654821580000|2022-06-10 00:39:40|382.82|380.02|382.82|380.02|382.82|380.02|382.82|380.02|0
1654821590000|2022-06-10 00:39:50|382.67|379.87|382.6|379.8|382.67|379.87|382.6|379.8|0
1654821600000|2022-06-10 00:40:00|382.52|379.72|382.52|379.72|382.67|379.87|382.52|379.72|0
1654821610000|2022-06-10 00:40:10|382.67|379.87|382.82|380.02|382.82|380.02|382.67|379.87|0
1654821620000|2022-06-10 00:40:20|382.67|379.87|382.67|379.87|382.67|379.87|382.67|379.87|0
1654821630000|2022-06-10 00:40:30|382.75|379.95|382.82|380.02|382.82|380.02|382.67|379.87|0
1654821640000|2022-06-10 00:40:40|382.67|379.87|382.67|379.87|382.67|379.87|382.67|379.87|0
1654821650000|2022-06-10 00:40:50|382.82|380.02|382.67|379.87|382.82|380.02|382.52|379.72|0
1654821660000|2022-06-10 00:41:00|382.82|380.02|382.82|380.02|382.82|380.02|382.82|380.02|0
1654821670000|2022-06-10 00:41:10|382.75|379.95|382.67|379.87|382.75|379.95|382.67|379.87|0
1654821680000|2022-06-10 00:41:20|382.82|380.02|382.82|380.02|382.82|380.02|382.82|380.02|0
1654821690000|2022-06-10 00:41:30|382.97|380.17|382.9|380.1|382.97|380.17|382.9|380.1|0
1654821700000|2022-06-10 00:41:40|382.67|379.87|382.82|380.02|382.82|380.02|382.67|379.87|0
1654821710000|2022-06-10 00:41:50|382.67|379.87|382.52|379.72|382.67|379.87|382.37|379.57|0
1654821720000|2022-06-10 00:42:00|382.37|379.57|382.52|379.72|382.52|379.72|382.37|379.57|0
1654821730000|2022-06-10 00:42:10|382.37|379.57|382.52|379.72|382.52|379.72|382.37|379.57|0
1654821740000|2022-06-10 00:42:20|382.37|379.57|382.37|379.57|382.37|379.57|382.37|379.57|0
1654821750000|2022-06-10 00:42:30|382.44|379.64|382.67|379.87|382.67|379.87|382.44|379.64|0
1654821760000|2022-06-10 00:42:40|382.52|379.72|382.52|379.72|382.52|379.72|382.52|379.72|0
1654821770000|2022-06-10 00:42:50|382.67|379.87|382.67|379.87|382.67|379.87|382.67|379.87|0
1654821790000|2022-06-10 00:43:10|382.52|379.72|382.36|379.56|382.52|379.72|382.36|379.56|0
1654821810000|2022-06-10 00:43:30|382.21|379.41|382.21|379.41|382.21|379.41|382.21|379.41|0
1654821820000|2022-06-10 00:43:40|382.29|379.49|382.52|379.72|382.52|379.72|382.29|379.49|0
1654821830000|2022-06-10 00:43:50|382.51|379.71|382.51|379.71|382.51|379.71|382.51|379.71|0
1654821850000|2022-06-10 00:44:10|382.36|379.56|382.29|379.49|382.36|379.56|382.29|379.49|0
1654821860000|2022-06-10 00:44:20|382.21|379.41|382.36|379.56|382.36|379.56|382.21|379.41|0
1654821870000|2022-06-10 00:44:30|382.06|379.26|382.06|379.26|382.06|379.26|382.06|379.26|0
1654821880000|2022-06-10 00:44:40|382.21|379.41|382.21|379.41|382.21|379.41|382.21|379.41|0
1654821890000|2022-06-10 00:44:50|382.36|379.56|382.44|379.64|382.67|379.87|382.36|379.56|0
1654821900000|2022-06-10 00:45:00|382.51|379.71|382.36|379.56|382.51|379.71|382.21|379.41|0
1654821920000|2022-06-10 00:45:20|382.51|379.71|382.51|379.71|382.51|379.71|382.51|379.71|0
1654821930000|2022-06-10 00:45:30|382.44|379.64|382.36|379.56|382.51|379.71|382.36|379.56|0
1654821940000|2022-06-10 00:45:40|382.14|379.34|381.99|379.19|382.14|379.34|381.99|379.19|0
1654821950000|2022-06-10 00:45:50|381.91|379.11|381.91|379.11|381.91|379.11|381.91|379.11|0
1654821960000|2022-06-10 00:46:00|381.76|378.96|381.91|379.11|381.91|379.11|381.76|378.96|0
1654821970000|2022-06-10 00:46:10|381.76|378.96|381.76|378.96|381.91|379.11|381.76|378.96|0
1654821980000|2022-06-10 00:46:20|381.91|379.11|382.06|379.26|382.06|379.26|381.91|379.11|0
1654821990000|2022-06-10 00:46:30|382.21|379.41|382.21|379.41|382.21|379.41|382.21|379.41|0
1654822000000|2022-06-10 00:46:40|382.29|379.49|382.21|379.41|382.29|379.49|382.21|379.41|0
1654822010000|2022-06-10 00:46:50|382.29|379.49|382.36|379.56|382.36|379.56|382.29|379.49|0
1654822020000|2022-06-10 00:47:00|382.44|379.64|382.36|379.56|382.44|379.64|382.36|379.56|0
1654822030000|2022-06-10 00:47:10|382.29|379.49|382.36|379.56|382.51|379.71|382.29|379.49|0
1654822050000|2022-06-10 00:47:30|382.51|379.71|382.36|379.56|382.51|379.71|382.36|379.56|0
1654822060000|2022-06-10 00:47:40|382.66|379.86|382.81|380.01|382.81|380.01|382.51|379.71|0
1654822070000|2022-06-10 00:47:50|382.74|379.94|382.51|379.71|382.74|379.94|382.51|379.71|0
1654822080000|2022-06-10 00:48:00|382.36|379.56|382.59|379.79|382.59|379.79|382.36|379.56|0
1654822090000|2022-06-10 00:48:10|382.51|379.71|382.81|380.01|382.81|380.01|382.51|379.71|0
1654822100000|2022-06-10 00:48:20|383.12|380.32|383.12|380.32|383.12|380.32|383.12|380.32|0
1654822110000|2022-06-10 00:48:30|382.81|380.01|382.96|380.16|383.12|380.32|382.81|380.01|0
1654822120000|2022-06-10 00:48:40|382.81|380.01|382.89|380.09|382.89|380.09|382.66|379.86|0
1654822130000|2022-06-10 00:48:50|382.81|380.01|382.66|379.86|382.81|380.01|382.66|379.86|0
1654822140000|2022-06-10 00:49:00|382.51|379.71|382.81|380.01|382.81|380.01|382.51|379.71|0
1654822150000|2022-06-10 00:49:10|382.89|380.09|382.81|380.01|382.96|380.16|382.81|380.01|0
1654822160000|2022-06-10 00:49:20|382.66|379.86|382.36|379.56|382.66|379.86|382.36|379.56|0
1654822170000|2022-06-10 00:49:30|382.81|380.01|382.81|380.01|382.81|380.01|382.66|379.86|0
1654822180000|2022-06-10 00:49:40|382.96|380.16|382.81|380.01|382.96|380.16|382.81|380.01|0
1654822200000|2022-06-10 00:50:00|382.89|380.09|382.81|380.01|382.96|380.16|382.81|380.01|0
1654822210000|2022-06-10 00:50:10|382.66|379.86|382.81|380.01|382.81|380.01|382.66|379.86|0
1654822220000|2022-06-10 00:50:20|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1654822230000|2022-06-10 00:50:30|382.81|380.01|382.96|380.16|382.96|380.16|382.81|380.01|0
1654822240000|2022-06-10 00:50:40|383.11|380.31|383.27|380.47|383.27|380.47|383.11|380.31|0
1654822250000|2022-06-10 00:50:50|383.11|380.31|382.96|380.16|383.11|380.31|382.96|380.16|0
1654822260000|2022-06-10 00:51:00|383.11|380.31|383.11|380.31|383.11|380.31|383.11|380.31|0
1654822270000|2022-06-10 00:51:10|383.26|380.46|383.11|380.31|383.26|380.46|383.11|380.31|0
1654822280000|2022-06-10 00:51:20|383.04|380.24|383.11|380.31|383.11|380.31|383.04|380.24|0
1654822290000|2022-06-10 00:51:30|383.26|380.46|383.11|380.31|383.26|380.46|383.11|380.31|0
1654822300000|2022-06-10 00:51:40|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1654822320000|2022-06-10 00:52:00|383.11|380.31|383.11|380.31|383.11|380.31|383.11|380.31|0
1654822330000|2022-06-10 00:52:10|382.96|380.16|383.42|380.62|383.42|380.62|382.96|380.16|0
1654822340000|2022-06-10 00:52:20|383.26|380.46|383.26|380.46|383.26|380.46|383.26|380.46|0
1654822350000|2022-06-10 00:52:30|383.19|380.39|383.26|380.46|383.26|380.46|383.19|380.39|0
1654822360000|2022-06-10 00:52:40|383.34|380.54|383.11|380.31|383.42|380.62|383.11|380.31|0
1654822370000|2022-06-10 00:52:50|383.26|380.46|383.26|380.46|383.41|380.61|383.26|380.46|0
1654822390000|2022-06-10 00:53:10|383.41|380.61|383.41|380.61|383.41|380.61|383.41|380.61|0
1654822400000|2022-06-10 00:53:20|383.49|380.69|383.41|380.61|383.49|380.69|383.41|380.61|0
1654822430000|2022-06-10 00:53:50|383.49|380.69|383.41|380.61|383.49|380.69|383.41|380.61|0
1654822440000|2022-06-10 00:54:00|383.57|380.77|383.57|380.77|383.57|380.77|383.57|380.77|0
1654822450000|2022-06-10 00:54:10|383.72|380.92|383.72|380.92|383.72|380.92|383.72|380.92|0
1654822460000|2022-06-10 00:54:20|384.02|381.22|384.02|381.22|384.02|381.22|384.02|381.22|0
1654822470000|2022-06-10 00:54:30|383.72|380.92|383.87|381.07|383.87|381.07|383.72|380.92|0
1654822480000|2022-06-10 00:54:40|383.72|380.92|383.72|380.92|383.79|380.99|383.72|380.92|0
1654822500000|2022-06-10 00:55:00|383.79|380.99|383.64|380.84|383.79|380.99|383.56|380.76|0
1654822510000|2022-06-10 00:55:10|383.56|380.76|383.56|380.76|383.72|380.92|383.56|380.76|0
1654822520000|2022-06-10 00:55:20|383.41|380.61|383.56|380.76|383.56|380.76|383.41|380.61|0
1654822550000|2022-06-10 00:55:50|383.72|380.92|383.79|380.99|383.79|380.99|383.72|380.92|0
1654822560000|2022-06-10 00:56:00|383.72|380.92|383.72|380.92|383.72|380.92|383.72|380.92|0
1654822570000|2022-06-10 00:56:10|383.56|380.76|383.72|380.92|383.72|380.92|383.56|380.76|0
1654822580000|2022-06-10 00:56:20|383.56|380.76|383.41|380.61|383.56|380.76|383.41|380.61|0
1654822590000|2022-06-10 00:56:30|383.56|380.76|383.49|380.69|383.56|380.76|383.49|380.69|0
1654822600000|2022-06-10 00:56:40|383.56|380.76|383.71|380.91|383.71|380.91|383.56|380.76|0
1654822610000|2022-06-10 00:56:50|383.56|380.76|384.02|381.22|384.02|381.22|383.56|380.76|0
1654822620000|2022-06-10 00:57:00|383.87|381.07|383.71|380.91|383.87|381.07|383.71|380.91|0
1654822630000|2022-06-10 00:57:10|383.79|380.99|383.71|380.91|383.79|380.99|383.71|380.91|0
1654822640000|2022-06-10 00:57:20|383.87|381.07|383.87|381.07|383.94|381.14|383.87|381.07|0
1654822650000|2022-06-10 00:57:30|384.02|381.22|384.17|381.37|384.17|381.37|384.02|381.22|0
1654822660000|2022-06-10 00:57:40|384.32|381.52|384.62|381.82|384.62|381.82|384.32|381.52|0
1654822670000|2022-06-10 00:57:50|384.47|381.67|384.62|381.82|384.62|381.82|384.47|381.67|0
1654822680000|2022-06-10 00:58:00|384.47|381.67|384.32|381.52|384.47|381.67|384.32|381.52|0
1654822690000|2022-06-10 00:58:10|384.25|381.45|384.02|381.22|384.25|381.45|384.02|381.22|0
1654822700000|2022-06-10 00:58:20|384.4|381.6|384.47|381.67|384.47|381.67|384.32|381.52|0
1654822710000|2022-06-10 00:58:30|384.32|381.52|384.32|381.52|384.32|381.52|384.32|381.52|0
1654822720000|2022-06-10 00:58:40|384.47|381.67|384.47|381.67|384.47|381.67|384.47|381.67|0
1654822730000|2022-06-10 00:58:50|384.4|381.6|384.17|381.37|384.4|381.6|384.02|381.22|0
1654822740000|2022-06-10 00:59:00|384.02|381.22|384.02|381.22|384.17|381.37|384.02|381.22|0
1654822750000|2022-06-10 00:59:10|384.17|381.37|384.32|381.52|384.32|381.52|384.17|381.37|0
1654822760000|2022-06-10 00:59:20|384.02|381.22|384.02|381.22|384.17|381.37|384.02|381.22|0
1654822770000|2022-06-10 00:59:30|383.86|381.06|384.02|381.22|384.02|381.22|383.86|381.06|0
1654822780000|2022-06-10 00:59:40|383.64|380.84|383.71|380.91|383.71|380.91|383.64|380.84|0
1654822790000|2022-06-10 00:59:50|383.56|380.76|383.71|380.91|383.71|380.91|383.56|380.76|0
1654822800000|2022-06-10 01:00:00|383.41|380.61|383.26|380.46|383.41|380.61|383.26|380.46|0
1654822810000|2022-06-10 01:00:10|382.96|380.16|382.74|379.94|382.96|380.16|382.74|379.94|0
1654822820000|2022-06-10 01:00:20|382.81|380.01|382.51|379.71|382.81|380.01|382.51|379.71|0
1654822830000|2022-06-10 01:00:30|382.81|380.01|383.11|380.31|383.11|380.31|382.81|380.01|0
1654822840000|2022-06-10 01:00:40|383.41|380.61|382.81|380.01|383.41|380.61|382.81|380.01|0
1654822850000|2022-06-10 01:00:50|382.74|379.94|382.74|379.94|382.74|379.94|382.74|379.94|0
1654822860000|2022-06-10 01:01:00|382.81|380.01|382.96|380.16|382.96|380.16|382.81|380.01|0
1654822870000|2022-06-10 01:01:10|382.81|380.01|383.11|380.31|383.11|380.31|382.81|380.01|0
1654822880000|2022-06-10 01:01:20|382.96|380.16|383.11|380.31|383.11|380.31|382.96|380.16|0
1654822890000|2022-06-10 01:01:30|383.41|380.61|383.41|380.61|383.56|380.76|383.41|380.61|0
1654822900000|2022-06-10 01:01:40|383.49|380.69|383.71|380.91|383.71|380.91|383.49|380.69|0
1654822910000|2022-06-10 01:01:50|383.86|381.06|383.94|381.14|384.17|381.37|383.86|381.06|0
1654822920000|2022-06-10 01:02:00|383.86|381.06|383.86|381.06|383.86|381.06|383.86|381.06|0
1654822930000|2022-06-10 01:02:10|384.01|381.21|384.01|381.21|384.17|381.37|384.01|381.21|0
1654822940000|2022-06-10 01:02:20|384.17|381.37|384.32|381.52|384.32|381.52|384.01|381.21|0
1654822950000|2022-06-10 01:02:30|384.17|381.37|384.32|381.52|384.32|381.52|384.17|381.37|0
1654822970000|2022-06-10 01:02:50|384.16|381.36|384.16|381.36|384.32|381.52|384.16|381.36|0
1654822980000|2022-06-10 01:03:00|384.09|381.29|384.01|381.21|384.16|381.36|384.01|381.21|0
1654822990000|2022-06-10 01:03:10|383.56|380.76|383.41|380.61|383.71|380.91|383.41|380.61|0
1654823000000|2022-06-10 01:03:20|383.49|380.69|383.41|380.61|383.49|380.69|383.41|380.61|0
1654823020000|2022-06-10 01:03:40|383.26|380.46|383.26|380.46|383.26|380.46|383.26|380.46|0
1654823030000|2022-06-10 01:03:50|383.11|380.31|383.11|380.31|383.26|380.46|383.11|380.31|0
1654823040000|2022-06-10 01:04:00|382.96|380.16|383.04|380.24|383.04|380.24|382.96|380.16|0
1654823050000|2022-06-10 01:04:10|383.11|380.31|383.11|380.31|383.11|380.31|383.11|380.31|0
1654823060000|2022-06-10 01:04:20|382.96|380.16|382.81|380.01|382.96|380.16|382.81|380.01|0
1654823070000|2022-06-10 01:04:30|382.66|379.86|382.66|379.86|382.66|379.86|382.2|379.4|0
1654823100000|2022-06-10 01:05:00|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1654823110000|2022-06-10 01:05:10|383.11|380.31|383.11|380.31|383.11|380.31|383.11|380.31|0
1654823120000|2022-06-10 01:05:20|383.19|380.39|383.11|380.31|383.19|380.39|383.11|380.31|0
1654823140000|2022-06-10 01:05:40|383.26|380.46|383.26|380.46|383.26|380.46|383.26|380.46|0
1654823160000|2022-06-10 01:06:00|383.34|380.54|383.56|380.76|383.56|380.76|383.34|380.54|0
1654823170000|2022-06-10 01:06:10|383.41|380.61|383.41|380.61|383.41|380.61|383.41|380.61|0
1654823180000|2022-06-10 01:06:20|383.56|380.76|383.41|380.61|383.56|380.76|383.41|380.61|0
1654823190000|2022-06-10 01:06:30|383.49|380.69|383.56|380.76|383.56|380.76|383.49|380.69|0
1654823200000|2022-06-10 01:06:40|383.71|380.91|383.71|380.91|383.71|380.91|383.71|380.91|0
1654823210000|2022-06-10 01:06:50|383.56|380.76|383.41|380.61|383.56|380.76|383.41|380.61|0
1654823220000|2022-06-10 01:07:00|383.26|380.46|383.41|380.61|383.41|380.61|383.26|380.46|0
1654823230000|2022-06-10 01:07:10|383.56|380.76|383.34|380.54|383.56|380.76|383.26|380.46|0
1654823240000|2022-06-10 01:07:20|383.41|380.61|383.34|380.54|383.41|380.61|383.34|380.54|0
1654823250000|2022-06-10 01:07:30|383.41|380.61|383.41|380.61|383.41|380.61|383.41|380.61|0
1654823260000|2022-06-10 01:07:40|383.26|380.46|383.19|380.39|383.26|380.46|383.19|380.39|0
1654823270000|2022-06-10 01:07:50|383.26|380.46|383.19|380.39|383.26|380.46|383.19|380.39|0
1654823280000|2022-06-10 01:08:00|383.26|380.46|383.41|380.61|383.56|380.76|383.26|380.46|0
1654823290000|2022-06-10 01:08:10|383.49|380.69|383.26|380.46|383.49|380.69|383.26|380.46|0
1654823300000|2022-06-10 01:08:20|383.11|380.31|383.11|380.31|383.11|380.31|382.88|380.08|0
1654823310000|2022-06-10 01:08:30|383.18|380.38|383.18|380.38|383.18|380.38|383.18|380.38|0
1654823320000|2022-06-10 01:08:40|383.11|380.31|383.11|380.31|383.11|380.31|383.11|380.31|0
1654823330000|2022-06-10 01:08:50|383.26|380.46|383.11|380.31|383.26|380.46|383.11|380.31|0
1654823340000|2022-06-10 01:09:00|383.03|380.23|383.11|380.31|383.11|380.31|383.03|380.23|0
1654823350000|2022-06-10 01:09:10|383.18|380.38|383.11|380.31|383.18|380.38|383.11|380.31|0
1654823360000|2022-06-10 01:09:20|382.96|380.16|382.8|380|382.96|380.16|382.8|380|0
1654823370000|2022-06-10 01:09:30|382.65|379.85|382.8|380|382.96|380.16|382.65|379.85|0
1654823380000|2022-06-10 01:09:40|382.96|380.16|382.8|380|382.96|380.16|382.8|380|0
1654823390000|2022-06-10 01:09:50|382.65|379.85|382.96|380.16|382.96|380.16|382.65|379.85|0
1654823400000|2022-06-10 01:10:00|382.8|380|383.11|380.31|383.11|380.31|382.8|380|0
1654823410000|2022-06-10 01:10:10|383.26|380.46|382.88|380.08|383.26|380.46|382.8|380|0
1654823420000|2022-06-10 01:10:20|383.03|380.23|383.03|380.23|383.03|380.23|382.96|380.16|0
1654823430000|2022-06-10 01:10:30|383.11|380.31|383.26|380.46|383.26|380.46|383.11|380.31|0
1654823440000|2022-06-10 01:10:40|383.41|380.61|383.41|380.61|383.41|380.61|383.26|380.46|0
1654823450000|2022-06-10 01:10:50|383.26|380.46|383.41|380.61|383.41|380.61|383.26|380.46|0
1654823460000|2022-06-10 01:11:00|383.56|380.76|383.56|380.76|383.71|380.91|383.56|380.76|0
1654823470000|2022-06-10 01:11:10|383.64|380.84|383.71|380.91|383.71|380.91|383.64|380.84|0
1654823480000|2022-06-10 01:11:20|383.94|381.14|383.71|380.91|383.94|381.14|383.71|380.91|0
1654823490000|2022-06-10 01:11:30|383.41|380.61|383.56|380.76|383.56|380.76|383.41|380.61|0
1654823500000|2022-06-10 01:11:40|383.64|380.84|383.33|380.53|383.64|380.84|383.26|380.46|0
1654823510000|2022-06-10 01:11:50|383.26|380.46|383.26|380.46|383.41|380.61|383.26|380.46|0
1654823520000|2022-06-10 01:12:00|383.33|380.53|383.26|380.46|383.33|380.53|383.26|380.46|0
1654823530000|2022-06-10 01:12:10|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1654823540000|2022-06-10 01:12:20|383.18|380.38|382.65|379.85|383.18|380.38|382.65|379.85|0
1654823550000|2022-06-10 01:12:30|382.8|380|382.8|380|382.8|380|382.73|379.93|0
1654823560000|2022-06-10 01:12:40|382.65|379.85|382.5|379.7|382.65|379.85|382.35|379.55|0
1654823570000|2022-06-10 01:12:50|382.35|379.55|382.65|379.85|382.65|379.85|382.35|379.55|0
1654823580000|2022-06-10 01:13:00|382.5|379.7|382.65|379.85|382.65|379.85|382.5|379.7|0
1654823590000|2022-06-10 01:13:10|382.5|379.7|382.65|379.85|382.65|379.85|382.5|379.7|0
1654823600000|2022-06-10 01:13:20|382.95|380.15|382.43|379.63|382.95|380.15|382.43|379.63|0
1654823610000|2022-06-10 01:13:30|382.35|379.55|382.5|379.7|382.65|379.85|382.35|379.55|0
1654823620000|2022-06-10 01:13:40|382.73|379.93|382.35|379.55|382.73|379.93|382.35|379.55|0
1654823630000|2022-06-10 01:13:50|382.5|379.7|382.5|379.7|382.5|379.7|382.35|379.55|0
1654823640000|2022-06-10 01:14:00|382.35|379.55|382.28|379.48|382.35|379.55|382.28|379.48|0
1654823650000|2022-06-10 01:14:10|382.43|379.63|382.58|379.78|382.58|379.78|382.43|379.63|0
1654823660000|2022-06-10 01:14:20|382.43|379.63|382.5|379.7|382.73|379.93|382.43|379.63|0
1654823670000|2022-06-10 01:14:30|382.35|379.55|382.35|379.55|382.35|379.55|382.35|379.55|0
1654823680000|2022-06-10 01:14:40|382.43|379.63|382.5|379.7|382.58|379.78|382.43|379.63|0
1654823690000|2022-06-10 01:14:50|382.65|379.85|382.65|379.85|382.65|379.85|382.65|379.85|0
1654823700000|2022-06-10 01:15:00|382.95|380.15|383.1|380.3|383.25|380.45|382.95|380.15|0
1654823710000|2022-06-10 01:15:10|383.03|380.23|383.71|380.91|383.71|380.91|383.03|380.23|0
1654823720000|2022-06-10 01:15:20|383.33|380.53|383.4|380.6|383.4|380.6|383.25|380.45|0
1654823730000|2022-06-10 01:15:30|382.8|380|382.88|380.08|382.95|380.15|382.8|380|0
1654823740000|2022-06-10 01:15:40|382.95|380.15|383.03|380.23|383.03|380.23|382.95|380.15|0
1654823750000|2022-06-10 01:15:50|382.95|380.15|383.4|380.6|383.4|380.6|382.95|380.15|0
1654823760000|2022-06-10 01:16:00|383.33|380.53|383.56|380.76|383.56|380.76|383.33|380.53|0
1654823770000|2022-06-10 01:16:10|383.4|380.6|383.25|380.45|383.4|380.6|383.25|380.45|0
1654823780000|2022-06-10 01:16:20|383.1|380.3|383.03|380.23|383.1|380.3|382.95|380.15|0
1654823790000|2022-06-10 01:16:30|382.95|380.15|383.03|380.23|383.03|380.23|382.95|380.15|0
1654823800000|2022-06-10 01:16:40|383.1|380.3|382.95|380.15|383.1|380.3|382.95|380.15|0
1654823810000|2022-06-10 01:16:50|382.88|380.08|382.95|380.15|382.95|380.15|382.8|380|0
1654823820000|2022-06-10 01:17:00|382.8|380|382.58|379.78|382.8|380|382.5|379.7|0
1654823830000|2022-06-10 01:17:10|382.5|379.7|382.65|379.85|382.65|379.85|382.43|379.63|0
1654823840000|2022-06-10 01:17:20|382.43|379.63|382.2|379.4|382.43|379.63|382.2|379.4|0
1654823860000|2022-06-10 01:17:40|382.35|379.55|382.5|379.7|382.5|379.7|382.35|379.55|0
1654823870000|2022-06-10 01:17:50|382.35|379.55|382.43|379.63|382.5|379.7|382.35|379.55|0
1654823880000|2022-06-10 01:18:00|382.73|379.93|382.5|379.7|382.73|379.93|382.5|379.7|0
1654823900000|2022-06-10 01:18:20|382.43|379.63|382.5|379.7|382.5|379.7|382.43|379.63|0
1654823910000|2022-06-10 01:18:30|382.43|379.63|382.43|379.63|382.43|379.63|382.43|379.63|0
1654823920000|2022-06-10 01:18:40|382.5|379.7|382.5|379.7|382.73|379.93|382.5|379.7|0
1654823930000|2022-06-10 01:18:50|382.35|379.55|382.5|379.7|382.5|379.7|382.35|379.55|0
1654823940000|2022-06-10 01:19:00|382.35|379.55|382.5|379.7|382.58|379.78|382.35|379.55|0
1654823950000|2022-06-10 01:19:10|382.8|380|382.65|379.85|382.8|380|382.65|379.85|0
1654823960000|2022-06-10 01:19:20|382.8|380|382.95|380.15|382.95|380.15|382.8|380|0
1654823970000|2022-06-10 01:19:30|382.65|379.85|382.65|379.85|382.65|379.85|382.65|379.85|0
1654823990000|2022-06-10 01:19:50|382.8|380|382.8|380|382.8|380|382.8|380|0
1654824000000|2022-06-10 01:20:00|382.65|379.85|382.65|379.85|382.8|380|382.65|379.85|0
1654824020000|2022-06-10 01:20:20|382.35|379.55|382.35|379.55|382.35|379.55|382.35|379.55|0
1654824030000|2022-06-10 01:20:30|382.5|379.7|382.65|379.85|382.65|379.85|382.5|379.7|0
1654824040000|2022-06-10 01:20:40|383.03|380.23|383.1|380.3|383.18|380.38|383.03|380.23|0
1654824050000|2022-06-10 01:20:50|383.25|380.45|383.63|380.83|383.63|380.83|383.25|380.45|0
1654824060000|2022-06-10 01:21:00|383.55|380.75|383.55|380.75|383.55|380.75|383.55|380.75|0
1654824080000|2022-06-10 01:21:20|383.4|380.6|383.33|380.53|383.4|380.6|383.33|380.53|0
1654824090000|2022-06-10 01:21:30|383.4|380.6|383.55|380.75|383.55|380.75|383.4|380.6|0
1654824100000|2022-06-10 01:21:40|383.7|380.9|383.63|380.83|383.78|380.98|383.55|380.75|0
1654824110000|2022-06-10 01:21:50|383.7|380.9|383.7|380.9|383.7|380.9|383.7|380.9|0
1654824120000|2022-06-10 01:22:00|383.63|380.83|383.7|380.9|383.7|380.9|383.63|380.83|0
1654824130000|2022-06-10 01:22:10|383.85|381.05|384.01|381.21|384.01|381.21|383.85|381.05|0
1654824140000|2022-06-10 01:22:20|384.16|381.36|384.61|381.81|384.61|381.81|384.16|381.36|0
1654824160000|2022-06-10 01:22:40|384.46|381.66|384.46|381.66|384.46|381.66|384.46|381.66|0
1654824170000|2022-06-10 01:22:50|384.31|381.51|384.31|381.51|384.31|381.51|384.16|381.36|0
1654824180000|2022-06-10 01:23:00|384.46|381.66|384.31|381.51|384.46|381.66|384.31|381.51|0
1654824190000|2022-06-10 01:23:10|384.39|381.59|384.46|381.66|384.46|381.66|384.31|381.51|0
1654824200000|2022-06-10 01:23:20|384.31|381.51|384.31|381.51|384.31|381.51|384.31|381.51|0
1654824210000|2022-06-10 01:23:30|384.46|381.66|384.46|381.66|384.46|381.66|384.46|381.66|0
1654824220000|2022-06-10 01:23:40|384.61|381.81|384.46|381.66|384.61|381.81|384.46|381.66|0
1654824230000|2022-06-10 01:23:50|384.38|381.58|384.31|381.51|384.38|381.58|384.31|381.51|0
1654824240000|2022-06-10 01:24:00|384.38|381.58|384.46|381.66|384.46|381.66|384.38|381.58|0
1654824250000|2022-06-10 01:24:10|384.61|381.81|384.61|381.81|384.61|381.81|384.61|381.81|0
1654824260000|2022-06-10 01:24:20|384.91|382.11|384.91|382.11|384.91|382.11|384.76|381.96|0
1654824270000|2022-06-10 01:24:30|384.76|381.96|384.76|381.96|384.76|381.96|384.76|381.96|0
1654824280000|2022-06-10 01:24:40|384.61|381.81|384.61|381.81|384.61|381.81|384.61|381.81|0
1654824310000|2022-06-10 01:25:10|384.54|381.74|384.46|381.66|384.54|381.74|384.46|381.66|0
1654824320000|2022-06-10 01:25:20|384.61|381.81|384.46|381.66|384.61|381.81|384.46|381.66|0
1654824330000|2022-06-10 01:25:30|384.61|381.81|383.93|381.13|384.61|381.81|383.93|381.13|0
1654824340000|2022-06-10 01:25:40|383.78|380.98|384|381.2|384|381.2|383.7|380.9|0
1654824350000|2022-06-10 01:25:50|384.15|381.35|383.93|381.13|384.15|381.35|383.93|381.13|0
1654824360000|2022-06-10 01:26:00|383.85|381.05|383.7|380.9|383.85|381.05|383.7|380.9|0
1654824370000|2022-06-10 01:26:10|383.63|380.83|383.63|380.83|383.7|380.9|383.63|380.83|0
1654824380000|2022-06-10 01:26:20|383.7|380.9|383.55|380.75|383.7|380.9|383.55|380.75|0
1654824390000|2022-06-10 01:26:30|383.63|380.83|383.4|380.6|383.7|380.9|383.4|380.6|0
1654824400000|2022-06-10 01:26:40|383.48|380.68|383.55|380.75|383.55|380.75|383.4|380.6|0
1654824410000|2022-06-10 01:26:50|383.48|380.68|383.25|380.45|383.48|380.68|383.25|380.45|0
1654824420000|2022-06-10 01:27:00|383.4|380.6|383.4|380.6|383.4|380.6|383.4|380.6|0
1654824430000|2022-06-10 01:27:10|383.33|380.53|383.1|380.3|383.33|380.53|383.1|380.3|0
1654824440000|2022-06-10 01:27:20|383.25|380.45|383.4|380.6|383.4|380.6|383.25|380.45|0
1654824450000|2022-06-10 01:27:30|383.78|380.98|383.7|380.9|383.78|380.98|383.7|380.9|0
1654824460000|2022-06-10 01:27:40|383.78|380.98|383.78|380.98|383.85|381.05|383.78|380.98|0
1654824470000|2022-06-10 01:27:50|383.85|381.05|383.78|380.98|383.85|381.05|383.78|380.98|0
1654824480000|2022-06-10 01:28:00|383.7|380.9|383.7|380.9|383.7|380.9|383.7|380.9|0
1654824490000|2022-06-10 01:28:10|383.78|380.98|383.55|380.75|383.78|380.98|383.55|380.75|0
1654824500000|2022-06-10 01:28:20|383.48|380.68|383.4|380.6|383.48|380.68|383.4|380.6|0
1654824510000|2022-06-10 01:28:30|383.7|380.9|383.7|380.9|383.7|380.9|383.7|380.9|0
1654824520000|2022-06-10 01:28:40|383.85|381.05|383.85|381.05|383.85|381.05|383.7|380.9|0
1654824530000|2022-06-10 01:28:50|383.78|380.98|383.7|380.9|383.78|380.98|383.63|380.83|0
1654824540000|2022-06-10 01:29:00|383.55|380.75|383.25|380.45|383.55|380.75|383.25|380.45|0
1654824550000|2022-06-10 01:29:10|383.33|380.53|383.48|380.68|383.48|380.68|383.25|380.45|0
1654824560000|2022-06-10 01:29:20|383.55|380.75|383.48|380.68|383.55|380.75|383.48|380.68|0
1654824570000|2022-06-10 01:29:30|383.4|380.6|383.48|380.68|383.48|380.68|383.4|380.6|0
1654824580000|2022-06-10 01:29:40|383.4|380.6|383.4|380.6|383.4|380.6|383.4|380.6|0
1654824590000|2022-06-10 01:29:50|383.48|380.68|383.48|380.68|383.48|380.68|383.48|380.68|0
1654824600000|2022-06-10 01:30:00|383.4|380.6|383.85|381.05|383.85|381.05|383.4|380.6|0
1654824610000|2022-06-10 01:30:10|383.78|380.98|383.4|380.6|383.78|380.98|383.4|380.6|0
1654824620000|2022-06-10 01:30:20|383.25|380.45|383.33|380.53|383.33|380.53|383.25|380.45|0
1654824630000|2022-06-10 01:30:30|383.25|380.45|383.4|380.6|383.55|380.75|383.25|380.45|0
1654824640000|2022-06-10 01:30:40|383.7|380.9|383.63|380.83|383.7|380.9|383.55|380.75|0
1654824650000|2022-06-10 01:30:50|383.4|380.6|383.48|380.68|383.55|380.75|383.4|380.6|0
1654824660000|2022-06-10 01:31:00|383.55|380.75|383.4|380.6|383.55|380.75|383.4|380.6|0
1654824670000|2022-06-10 01:31:10|383.25|380.45|383.25|380.45|383.33|380.53|383.25|380.45|0
1654824690000|2022-06-10 01:31:30|383.1|380.3|383.1|380.3|383.17|380.37|383.1|380.3|0
1654824700000|2022-06-10 01:31:40|383.17|380.37|383.1|380.3|383.25|380.45|383.1|380.3|0
1654824710000|2022-06-10 01:31:50|383.17|380.37|382.95|380.15|383.17|380.37|382.95|380.15|0
1654824730000|2022-06-10 01:32:10|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1654824740000|2022-06-10 01:32:20|383.17|380.37|382.95|380.15|383.17|380.37|382.95|380.15|0
1654824750000|2022-06-10 01:32:30|383.1|380.3|383.02|380.22|383.1|380.3|382.95|380.15|0
1654824760000|2022-06-10 01:32:40|382.95|380.15|382.95|380.15|382.95|380.15|382.95|380.15|0
1654824770000|2022-06-10 01:32:50|382.94|380.14|382.94|380.14|382.94|380.14|382.94|380.14|0
1654824790000|2022-06-10 01:33:10|383.1|380.3|383.1|380.3|383.1|380.3|382.94|380.14|0
1654824800000|2022-06-10 01:33:20|383.25|380.45|383.1|380.3|383.4|380.6|383.1|380.3|0
1654824810000|2022-06-10 01:33:30|383.4|380.6|383.4|380.6|383.4|380.6|383.32|380.52|0
1654824820000|2022-06-10 01:33:40|383.1|380.3|382.94|380.14|383.25|380.45|382.94|380.14|0
1654824830000|2022-06-10 01:33:50|382.79|379.99|382.79|379.99|382.79|379.99|382.79|379.99|0
1654824840000|2022-06-10 01:34:00|382.94|380.14|382.64|379.84|382.94|380.14|382.49|379.69|0
1654824850000|2022-06-10 01:34:10|382.49|379.69|382.34|379.54|382.64|379.84|382.34|379.54|0
1654824860000|2022-06-10 01:34:20|382.79|379.99|382.64|379.84|382.79|379.99|382.64|379.84|0
1654824870000|2022-06-10 01:34:30|383.02|380.22|383.02|380.22|383.09|380.29|383.02|380.22|0
1654824880000|2022-06-10 01:34:40|382.87|380.07|382.94|380.14|382.94|380.14|382.87|380.07|0
1654824900000|2022-06-10 01:35:00|382.79|379.99|383.09|380.29|383.09|380.29|382.79|379.99|0
1654824910000|2022-06-10 01:35:10|382.94|380.14|382.94|380.14|382.94|380.14|382.94|380.14|0
1654824920000|2022-06-10 01:35:20|382.79|379.99|382.42|379.62|382.79|379.99|382.42|379.62|0
1654824930000|2022-06-10 01:35:30|382.57|379.77|382.79|379.99|382.79|379.99|382.49|379.69|0
1654824940000|2022-06-10 01:35:40|382.64|379.84|382.64|379.84|382.64|379.84|382.64|379.84|0
1654824950000|2022-06-10 01:35:50|382.87|380.07|382.64|379.84|382.87|380.07|382.64|379.84|0
1654824960000|2022-06-10 01:36:00|382.49|379.69|382.49|379.69|382.49|379.69|382.49|379.69|0
1654824970000|2022-06-10 01:36:10|382.34|379.54|382.19|379.39|382.34|379.54|382.19|379.39|0
1654824980000|2022-06-10 01:36:20|382.34|379.54|382.49|379.69|382.49|379.69|382.34|379.54|0
1654824990000|2022-06-10 01:36:30|382.87|380.07|382.94|380.14|382.94|380.14|382.79|379.99|0
1654825000000|2022-06-10 01:36:40|383.02|380.22|383.09|380.29|383.09|380.29|383.02|380.22|0
1654825010000|2022-06-10 01:36:50|383.17|380.37|383.17|380.37|383.17|380.37|383.17|380.37|0
1654825020000|2022-06-10 01:37:00|383.24|380.44|383.17|380.37|383.24|380.44|383.17|380.37|0
1654825030000|2022-06-10 01:37:10|382.94|380.14|382.79|379.99|382.94|380.14|382.79|379.99|0
1654825040000|2022-06-10 01:37:20|382.94|380.14|382.94|380.14|382.94|380.14|382.79|379.99|0
1654825050000|2022-06-10 01:37:30|382.79|379.99|382.94|380.14|382.94|380.14|382.79|379.99|0
1654825060000|2022-06-10 01:37:40|382.79|379.99|382.79|379.99|382.79|379.99|382.64|379.84|0
1654825070000|2022-06-10 01:37:50|382.64|379.84|382.79|379.99|382.79|379.99|382.64|379.84|0
1654825080000|2022-06-10 01:38:00|382.64|379.84|382.64|379.84|382.64|379.84|382.64|379.84|0
1654825090000|2022-06-10 01:38:10|382.79|379.99|382.94|380.14|382.94|380.14|382.79|379.99|0
1654825100000|2022-06-10 01:38:20|382.79|379.99|383.09|380.29|383.09|380.29|382.79|379.99|0
1654825110000|2022-06-10 01:38:30|383.24|380.44|383.17|380.37|383.24|380.44|383.09|380.29|0
1654825120000|2022-06-10 01:38:40|383.09|380.29|383.17|380.37|383.24|380.44|383.09|380.29|0
1654825130000|2022-06-10 01:38:50|383.24|380.44|383.24|380.44|383.24|380.44|383.24|380.44|0
1654825140000|2022-06-10 01:39:00|383.17|380.37|382.79|379.99|383.17|380.37|382.79|379.99|0
1654825160000|2022-06-10 01:39:20|382.64|379.84|382.79|379.99|382.79|379.99|382.64|379.84|0
1654825170000|2022-06-10 01:39:30|382.64|379.84|382.79|379.99|382.79|379.99|382.64|379.84|0
1654825190000|2022-06-10 01:39:50|382.94|380.14|382.79|379.99|382.94|380.14|382.79|379.99|0
1654825200000|2022-06-10 01:40:00|382.64|379.84|382.94|380.14|382.94|380.14|382.64|379.84|0
1654825210000|2022-06-10 01:40:10|383.09|380.29|383.09|380.29|383.09|380.29|383.09|380.29|0
1654825220000|2022-06-10 01:40:20|383.24|380.44|383.09|380.29|383.24|380.44|383.09|380.29|0
1654825230000|2022-06-10 01:40:30|383.24|380.44|383.24|380.44|383.24|380.44|383.24|380.44|0
1654825250000|2022-06-10 01:40:50|383.32|380.52|383.39|380.59|383.39|380.59|383.32|380.52|0
1654825280000|2022-06-10 01:41:20|383.32|380.52|383.39|380.59|383.39|380.59|383.32|380.52|0
1654825290000|2022-06-10 01:41:30|383.54|380.74|383.54|380.74|383.54|380.74|383.54|380.74|0
1654825300000|2022-06-10 01:41:40|383.47|380.67|383.54|380.74|383.54|380.74|383.47|380.67|0
1654825310000|2022-06-10 01:41:50|383.69|380.89|383.54|380.74|383.69|380.89|383.54|380.74|0
1654825320000|2022-06-10 01:42:00|383.62|380.82|383.39|380.59|383.69|380.89|383.39|380.59|0
1654825330000|2022-06-10 01:42:10|383.32|380.52|383.24|380.44|383.39|380.59|383.24|380.44|0
1654825340000|2022-06-10 01:42:20|383.32|380.52|383.24|380.44|383.32|380.52|383.24|380.44|0
1654825350000|2022-06-10 01:42:30|382.94|380.14|382.79|379.99|383.09|380.29|382.79|379.99|0
1654825360000|2022-06-10 01:42:40|382.72|379.92|382.87|380.07|382.87|380.07|382.72|379.92|0
1654825370000|2022-06-10 01:42:50|382.94|380.14|382.79|379.99|382.94|380.14|382.79|379.99|0
1654825380000|2022-06-10 01:43:00|382.87|380.07|382.87|380.07|382.87|380.07|382.79|379.99|0
1654825390000|2022-06-10 01:43:10|382.79|379.99|382.94|380.14|382.94|380.14|382.64|379.84|0
1654825400000|2022-06-10 01:43:20|382.87|380.07|382.94|380.14|382.94|380.14|382.79|379.99|0
1654825410000|2022-06-10 01:43:30|383.02|380.22|382.79|379.99|383.09|380.29|382.79|379.99|0
1654825420000|2022-06-10 01:43:40|382.87|380.07|383.24|380.44|383.24|380.44|382.87|380.07|0
1654825430000|2022-06-10 01:43:50|383.09|380.29|383.24|380.44|383.24|380.44|383.09|380.29|0
1654825440000|2022-06-10 01:44:00|383.09|380.29|383.17|380.37|383.17|380.37|383.09|380.29|0
1654825450000|2022-06-10 01:44:10|383.24|380.44|383.24|380.44|383.24|380.44|383.09|380.29|0
1654825460000|2022-06-10 01:44:20|383.39|380.59|383.24|380.44|383.39|380.59|383.24|380.44|0
1654825470000|2022-06-10 01:44:30|383.32|380.52|383.32|380.52|383.39|380.59|383.24|380.44|0
1654825480000|2022-06-10 01:44:40|383.24|380.44|383.39|380.59|383.39|380.59|383.24|380.44|0
1654825490000|2022-06-10 01:44:50|383.47|380.67|383.39|380.59|383.47|380.67|383.39|380.59|0
1654825500000|2022-06-10 01:45:00|383.24|380.44|383.24|380.44|383.24|380.44|383.09|380.29|0
1654825510000|2022-06-10 01:45:10|383.39|380.59|383.39|380.59|383.39|380.59|383.32|380.52|0
1654825520000|2022-06-10 01:45:20|383.17|380.37|383.09|380.29|383.17|380.37|383.09|380.29|0
1654825530000|2022-06-10 01:45:30|383.24|380.44|383.39|380.59|383.39|380.59|383.17|380.37|0
1654825540000|2022-06-10 01:45:40|383.47|380.67|383.47|380.67|383.47|380.67|383.39|380.59|0
1654825550000|2022-06-10 01:45:50|383.39|380.59|383.54|380.74|383.54|380.74|383.39|380.59|0
1654825560000|2022-06-10 01:46:00|383.39|380.59|383.54|380.74|383.54|380.74|383.39|380.59|0
1654825580000|2022-06-10 01:46:20|383.69|380.89|383.84|381.04|383.84|381.04|383.69|380.89|0
1654825590000|2022-06-10 01:46:30|383.99|381.19|383.99|381.19|383.99|381.19|383.99|381.19|0
1654825600000|2022-06-10 01:46:40|384.15|381.35|384.3|381.5|384.3|381.5|384.15|381.35|0
1654825630000|2022-06-10 01:47:10|384.15|381.35|384.3|381.5|384.3|381.5|384.15|381.35|0
1654825640000|2022-06-10 01:47:20|384.37|381.57|384.3|381.5|384.37|381.57|383.99|381.19|0
1654825650000|2022-06-10 01:47:30|384.45|381.65|384.45|381.65|384.53|381.73|384.45|381.65|0
1654825660000|2022-06-10 01:47:40|384.3|381.5|383.99|381.19|384.3|381.5|383.99|381.19|0
1654825670000|2022-06-10 01:47:50|384.14|381.34|383.99|381.19|384.14|381.34|383.99|381.19|0
1654825680000|2022-06-10 01:48:00|384.14|381.34|383.99|381.19|384.14|381.34|383.99|381.19|0
1654825690000|2022-06-10 01:48:10|383.84|381.04|383.69|380.89|383.84|381.04|383.69|380.89|0
1654825700000|2022-06-10 01:48:20|383.62|380.82|383.77|380.97|383.77|380.97|383.62|380.82|0
1654825710000|2022-06-10 01:48:30|383.84|381.04|383.54|380.74|383.84|381.04|383.54|380.74|0
1654825720000|2022-06-10 01:48:40|383.62|380.82|383.92|381.12|383.92|381.12|383.62|380.82|0
1654825730000|2022-06-10 01:48:50|383.99|381.19|383.84|381.04|383.99|381.19|383.84|381.04|0
1654825740000|2022-06-10 01:49:00|383.69|380.89|383.69|380.89|383.69|380.89|383.69|380.89|0
1654825750000|2022-06-10 01:49:10|383.84|381.04|383.84|381.04|383.84|381.04|383.69|380.89|0
1654825760000|2022-06-10 01:49:20|383.77|380.97|383.69|380.89|383.77|380.97|383.69|380.89|0
1654825770000|2022-06-10 01:49:30|383.77|380.97|383.77|380.97|383.77|380.97|383.77|380.97|0
1654825780000|2022-06-10 01:49:40|383.84|381.04|383.84|381.04|383.99|381.19|383.84|381.04|0
1654825790000|2022-06-10 01:49:50|383.77|380.97|383.77|380.97|383.77|380.97|383.77|380.97|0
1654825800000|2022-06-10 01:50:00|383.62|380.82|383.39|380.59|383.62|380.82|383.39|380.59|0
1654825810000|2022-06-10 01:50:10|383.24|380.44|383.47|380.67|383.47|380.67|383.24|380.44|0
1654825820000|2022-06-10 01:50:20|383.32|380.52|383.39|380.59|383.39|380.59|383.32|380.52|0
1654825830000|2022-06-10 01:50:30|383.47|380.67|383.32|380.52|383.47|380.67|383.32|380.52|0
1654825840000|2022-06-10 01:50:40|383.39|380.59|383.69|380.89|383.69|380.89|383.39|380.59|0
1654825860000|2022-06-10 01:51:00|383.62|380.82|383.99|381.19|383.99|381.19|383.62|380.82|0
1654825870000|2022-06-10 01:51:10|383.84|381.04|383.62|380.82|383.84|381.04|383.62|380.82|0
1654825880000|2022-06-10 01:51:20|383.54|380.74|383.47|380.67|383.54|380.74|383.39|380.59|0
1654825890000|2022-06-10 01:51:30|383.39|380.59|383.24|380.44|383.39|380.59|383.24|380.44|0
1654825900000|2022-06-10 01:51:40|383.17|380.37|382.94|380.14|383.17|380.37|382.94|380.14|0
1654825920000|2022-06-10 01:52:00|383.09|380.29|383.09|380.29|383.09|380.29|383.09|380.29|0
1654825930000|2022-06-10 01:52:10|383.01|380.21|383.09|380.29|383.24|380.44|383.01|380.21|0
1654825940000|2022-06-10 01:52:20|383.39|380.59|383.39|380.59|383.54|380.74|383.39|380.59|0
1654825950000|2022-06-10 01:52:30|383.69|380.89|383.84|381.04|383.84|381.04|383.69|380.89|0
1654825960000|2022-06-10 01:52:40|383.69|380.89|383.84|381.04|383.84|381.04|383.69|380.89|0
1654825970000|2022-06-10 01:52:50|383.69|380.89|383.69|380.89|383.69|380.89|383.54|380.74|0
1654825980000|2022-06-10 01:53:00|383.99|381.19|383.84|381.04|383.99|381.19|383.77|380.97|0
1654826000000|2022-06-10 01:53:20|384.14|381.34|384.14|381.34|384.14|381.34|384.14|381.34|0
1654826010000|2022-06-10 01:53:30|384.22|381.42|384.29|381.49|384.29|381.49|384.22|381.42|0
1654826020000|2022-06-10 01:53:40|384.22|381.42|384.29|381.49|384.29|381.49|384.22|381.42|0
1654826040000|2022-06-10 01:54:00|384.14|381.34|384.14|381.34|384.14|381.34|384.14|381.34|0
1654826050000|2022-06-10 01:54:10|384.29|381.49|384.22|381.42|384.29|381.49|384.14|381.34|0
1654826060000|2022-06-10 01:54:20|384.14|381.34|383.84|381.04|384.14|381.34|383.84|381.04|0
1654826070000|2022-06-10 01:54:30|383.69|380.89|383.84|381.04|383.84|381.04|383.69|380.89|0
1654826080000|2022-06-10 01:54:40|383.99|381.19|383.84|381.04|383.99|381.19|383.84|381.04|0
1654826090000|2022-06-10 01:54:50|383.69|380.89|383.69|380.89|383.69|380.89|383.69|380.89|0
1654826100000|2022-06-10 01:55:00|383.54|380.74|383.39|380.59|383.54|380.74|383.39|380.59|0
1654826110000|2022-06-10 01:55:10|383.54|380.74|383.47|380.67|383.62|380.82|383.47|380.67|0
1654826120000|2022-06-10 01:55:20|383.39|380.59|383.39|380.59|383.47|380.67|383.39|380.59|0
1654826130000|2022-06-10 01:55:30|383.47|380.67|383.47|380.67|383.54|380.74|383.47|380.67|0
1654826140000|2022-06-10 01:55:40|383.54|380.74|383.54|380.74|383.54|380.74|383.39|380.59|0
1654826150000|2022-06-10 01:55:50|383.39|380.59|383.39|380.59|383.47|380.67|383.39|380.59|0
1654826160000|2022-06-10 01:56:00|383.24|380.44|383.24|380.44|383.24|380.44|383.24|380.44|0
1654826180000|2022-06-10 01:56:20|383.09|380.29|382.93|380.13|383.09|380.29|382.93|380.13|0
1654826190000|2022-06-10 01:56:30|382.78|379.98|383.01|380.21|383.01|380.21|382.78|379.98|0
1654826200000|2022-06-10 01:56:40|383.09|380.29|383.24|380.44|383.24|380.44|383.09|380.29|0
1654826210000|2022-06-10 01:56:50|383.39|380.59|383.39|380.59|383.39|380.59|383.31|380.51|0
1654826220000|2022-06-10 01:57:00|383.46|380.66|383.31|380.51|383.46|380.66|383.31|380.51|0
1654826230000|2022-06-10 01:57:10|383.39|380.59|383.69|380.89|383.69|380.89|383.39|380.59|0
1654826240000|2022-06-10 01:57:20|383.54|380.74|383.39|380.59|383.54|380.74|383.39|380.59|0
1654826250000|2022-06-10 01:57:30|383.54|380.74|383.54|380.74|383.54|380.74|383.46|380.66|0
1654826270000|2022-06-10 01:57:50|383.69|380.89|383.62|380.82|383.69|380.89|383.54|380.74|0
1654826280000|2022-06-10 01:58:00|383.69|380.89|383.54|380.74|383.69|380.89|383.54|380.74|0
1654826300000|2022-06-10 01:58:20|383.46|380.66|383.54|380.74|383.54|380.74|383.39|380.59|0
1654826310000|2022-06-10 01:58:30|383.24|380.44|383.23|380.43|383.24|380.44|383.23|380.43|0
1654826340000|2022-06-10 01:59:00|383.39|380.59|383.54|380.74|383.54|380.74|383.39|380.59|0
1654826350000|2022-06-10 01:59:10|383.69|380.89|383.69|380.89|383.69|380.89|383.69|380.89|0
1654826360000|2022-06-10 01:59:20|383.54|380.74|383.46|380.66|383.54|380.74|383.46|380.66|0
1654826380000|2022-06-10 01:59:40|383.39|380.59|383.54|380.74|383.54|380.74|383.39|380.59|0
1654826400000|2022-06-10 02:00:00|383.46|380.66|383.77|380.97|383.84|381.04|383.46|380.66|0
1654826410000|2022-06-10 02:00:10|383.69|380.89|383.69|380.89|383.69|380.89|383.69|380.89|0
1654826420000|2022-06-10 02:00:20|383.54|380.74|383.54|380.74|383.54|380.74|383.54|380.74|0
1654826430000|2022-06-10 02:00:30|383.61|380.81|383.61|380.81|383.61|380.81|383.61|380.81|0
1654826440000|2022-06-10 02:00:40|383.54|380.74|383.23|380.43|383.54|380.74|383.23|380.43|0
1654826460000|2022-06-10 02:01:00|383.16|380.36|382.93|380.13|383.16|380.36|382.93|380.13|0
1654826470000|2022-06-10 02:01:10|383.08|380.28|383.23|380.43|383.23|380.43|383.08|380.28|0
1654826480000|2022-06-10 02:01:20|383.08|380.28|382.93|380.13|383.08|380.28|382.93|380.13|0
1654826490000|2022-06-10 02:01:30|382.78|379.98|382.93|380.13|382.93|380.13|382.78|379.98|0
1654826500000|2022-06-10 02:01:40|382.78|379.98|382.93|380.13|382.93|380.13|382.78|379.98|0
1654826530000|2022-06-10 02:02:10|383.08|380.28|383.08|380.28|383.08|380.28|383.08|380.28|0
1654826540000|2022-06-10 02:02:20|383.16|380.36|382.93|380.13|383.16|380.36|382.93|380.13|0
1654826550000|2022-06-10 02:02:30|383.08|380.28|383.08|380.28|383.08|380.28|383.08|380.28|0
1654826560000|2022-06-10 02:02:40|382.93|380.13|382.78|379.98|382.93|380.13|382.78|379.98|0
1654826570000|2022-06-10 02:02:50|382.63|379.83|382.63|379.83|382.63|379.83|382.63|379.83|0
1654826590000|2022-06-10 02:03:10|382.86|380.06|382.63|379.83|382.86|380.06|382.63|379.83|0
1654826600000|2022-06-10 02:03:20|382.71|379.91|382.78|379.98|382.78|379.98|382.63|379.83|0
1654826620000|2022-06-10 02:03:40|382.93|380.13|382.93|380.13|382.93|380.13|382.93|380.13|0
1654826630000|2022-06-10 02:03:50|382.78|379.98|382.86|380.06|382.86|380.06|382.78|379.98|0
1654826640000|2022-06-10 02:04:00|383.08|380.28|383.08|380.28|383.16|380.36|383.08|380.28|0
1654826650000|2022-06-10 02:04:10|383.23|380.43|383.23|380.43|383.23|380.43|383.23|380.43|0
1654826660000|2022-06-10 02:04:20|383.16|380.36|383.23|380.43|383.23|380.43|383.16|380.36|0
1654826670000|2022-06-10 02:04:30|383.08|380.28|383.16|380.36|383.16|380.36|383.08|380.28|0
1654826680000|2022-06-10 02:04:40|383.08|380.28|383.16|380.36|383.16|380.36|383.08|380.28|0
1654826690000|2022-06-10 02:04:50|383.08|380.28|383.08|380.28|383.23|380.43|383.08|380.28|0
1654826700000|2022-06-10 02:05:00|383.16|380.36|383.23|380.43|383.23|380.43|383.16|380.36|0
1654826710000|2022-06-10 02:05:10|383.31|380.51|383.23|380.43|383.31|380.51|383.16|380.36|0
1654826720000|2022-06-10 02:05:20|383.31|380.51|383.16|380.36|383.31|380.51|383.16|380.36|0
1654826730000|2022-06-10 02:05:30|383.08|380.28|383.16|380.36|383.16|380.36|383.08|380.28|0
1654826740000|2022-06-10 02:05:40|383.08|380.28|383.08|380.28|383.23|380.43|383.08|380.28|0
1654826750000|2022-06-10 02:05:50|383.01|380.21|382.93|380.13|383.01|380.21|382.93|380.13|0
1654826760000|2022-06-10 02:06:00|383.08|380.28|382.78|379.98|383.08|380.28|382.78|379.98|0
1654826770000|2022-06-10 02:06:10|382.71|379.91|382.78|379.98|382.78|379.98|382.71|379.91|0
1654826780000|2022-06-10 02:06:20|382.71|379.91|382.78|379.98|382.78|379.98|382.71|379.91|0
1654826790000|2022-06-10 02:06:30|382.93|380.13|382.93|380.13|382.93|380.13|382.93|380.13|0
1654826800000|2022-06-10 02:06:40|382.86|380.06|382.93|380.13|382.93|380.13|382.86|380.06|0
1654826810000|2022-06-10 02:06:50|383.08|380.28|383.08|380.28|383.08|380.28|383.08|380.28|0
1654826820000|2022-06-10 02:07:00|383.23|380.43|383.38|380.58|383.38|380.58|383.23|380.43|0
1654826830000|2022-06-10 02:07:10|383.31|380.51|383.23|380.43|383.31|380.51|383.23|380.43|0
1654826840000|2022-06-10 02:07:20|383.38|380.58|383.38|380.58|383.38|380.58|383.38|380.58|0
1654826850000|2022-06-10 02:07:30|383.53|380.73|383.68|380.88|383.68|380.88|383.53|380.73|0
1654826860000|2022-06-10 02:07:40|383.76|380.96|383.76|380.96|383.76|380.96|383.76|380.96|0
1654826870000|2022-06-10 02:07:50|383.83|381.03|383.98|381.18|383.98|381.18|383.83|381.03|0
1654826880000|2022-06-10 02:08:00|383.68|380.88|383.83|381.03|383.83|381.03|383.68|380.88|0
1654826890000|2022-06-10 02:08:10|383.98|381.18|383.83|381.03|383.98|381.18|383.83|381.03|0
1654826900000|2022-06-10 02:08:20|383.68|380.88|383.61|380.81|383.76|380.96|383.61|380.81|0
1654826910000|2022-06-10 02:08:30|383.53|380.73|383.53|380.73|383.53|380.73|383.53|380.73|0
1654826930000|2022-06-10 02:08:50|383.46|380.66|383.53|380.73|383.53|380.73|383.46|380.66|0
1654826940000|2022-06-10 02:09:00|383.38|380.58|383.38|380.58|383.38|380.58|383.38|380.58|0
1654826950000|2022-06-10 02:09:10|383.53|380.73|383.38|380.58|383.53|380.73|383.38|380.58|0
1654826960000|2022-06-10 02:09:20|383.23|380.43|383.38|380.58|383.38|380.58|383.23|380.43|0
1654826970000|2022-06-10 02:09:30|383.68|380.88|383.68|380.88|383.68|380.88|383.61|380.81|0
1654826980000|2022-06-10 02:09:40|383.83|381.03|383.83|381.03|383.83|381.03|383.83|381.03|0
1654826990000|2022-06-10 02:09:50|383.76|380.96|383.68|380.88|383.76|380.96|383.68|380.88|0
1654827000000|2022-06-10 02:10:00|383.53|380.73|383.68|380.88|383.68|380.88|383.53|380.73|0
1654827010000|2022-06-10 02:10:10|383.53|380.73|383.23|380.43|383.53|380.73|383.23|380.43|0
1654827020000|2022-06-10 02:10:20|383.38|380.58|383.38|380.58|383.38|380.58|383.38|380.58|0
1654827030000|2022-06-10 02:10:30|383.23|380.43|383.23|380.43|383.23|380.43|383.23|380.43|0
1654827050000|2022-06-10 02:10:50|383.31|380.51|383.23|380.43|383.31|380.51|383.16|380.36|0
1654827070000|2022-06-10 02:11:10|383.16|380.36|383.23|380.43|383.23|380.43|383.16|380.36|0
1654827080000|2022-06-10 02:11:20|383.16|380.36|383.23|380.43|383.23|380.43|383.16|380.36|0
1654827090000|2022-06-10 02:11:30|383.38|380.58|383.38|380.58|383.38|380.58|383.38|380.58|0
1654827100000|2022-06-10 02:11:40|383.23|380.43|383.38|380.58|383.38|380.58|383.23|380.43|0
1654827110000|2022-06-10 02:11:50|383.23|380.43|383.38|380.58|383.38|380.58|383.08|380.28|0
1654827120000|2022-06-10 02:12:00|383.23|380.43|383.31|380.51|383.31|380.51|383.23|380.43|0
1654827130000|2022-06-10 02:12:10|383.38|380.58|383.38|380.58|383.38|380.58|383.38|380.58|0
1654827140000|2022-06-10 02:12:20|383.53|380.73|383.23|380.43|383.53|380.73|383.23|380.43|0
1654827150000|2022-06-10 02:12:30|383.38|380.58|383.38|380.58|383.38|380.58|383.38|380.58|0
1654827160000|2022-06-10 02:12:40|383.31|380.51|383.23|380.43|383.38|380.58|383.23|380.43|0
1654827170000|2022-06-10 02:12:50|383.31|380.51|383.31|380.51|383.31|380.51|383.31|380.51|0
1654827180000|2022-06-10 02:13:00|383.23|380.43|383.46|380.66|383.46|380.66|383.23|380.43|0
1654827190000|2022-06-10 02:13:10|383.53|380.73|383.53|380.73|383.68|380.88|383.53|380.73|0
1654827200000|2022-06-10 02:13:20|383.38|380.58|383.38|380.58|383.38|380.58|383.38|380.58|0
1654827210000|2022-06-10 02:13:30|383.31|380.51|383.23|380.43|383.31|380.51|383.23|380.43|0
1654827220000|2022-06-10 02:13:40|383.16|380.36|383.23|380.43|383.23|380.43|383.08|380.28|0
1654827230000|2022-06-10 02:13:50|383.16|380.36|383.23|380.43|383.23|380.43|383.16|380.36|0
1654827240000|2022-06-10 02:14:00|383.31|380.51|383.31|380.51|383.31|380.51|383.31|380.51|0
1654827250000|2022-06-10 02:14:10|383.38|380.58|383.16|380.36|383.38|380.58|383.16|380.36|0
1654827260000|2022-06-10 02:14:20|383.23|380.43|383.38|380.58|383.38|380.58|383.23|380.43|0
1654827280000|2022-06-10 02:14:40|383.31|380.51|383.31|380.51|383.38|380.58|383.23|380.43|0
1654827290000|2022-06-10 02:14:50|383.23|380.43|383.31|380.51|383.31|380.51|383.23|380.43|0
1654827300000|2022-06-10 02:15:00|383.38|380.58|383.53|380.73|383.53|380.73|383.38|380.58|0
1654827310000|2022-06-10 02:15:10|383.38|380.58|383.38|380.58|383.38|380.58|383.38|380.58|0
1654827320000|2022-06-10 02:15:20|383.23|380.43|383.38|380.58|383.38|380.58|383.23|380.43|0
1654827340000|2022-06-10 02:15:40|383.68|380.88|383.68|380.88|383.83|381.03|383.68|380.88|0
1654827360000|2022-06-10 02:16:00|383.53|380.73|383.53|380.73|383.53|380.73|383.53|380.73|0
1654827370000|2022-06-10 02:16:10|383.46|380.66|383.68|380.88|383.68|380.88|383.46|380.66|0
1654827380000|2022-06-10 02:16:20|383.53|380.73|383.53|380.73|383.53|380.73|383.38|380.58|0
1654827390000|2022-06-10 02:16:30|383.46|380.66|383.53|380.73|383.53|380.73|383.46|380.66|0
1654827400000|2022-06-10 02:16:40|383.46|380.66|383.53|380.73|383.53|380.73|383.46|380.66|0
1654827410000|2022-06-10 02:16:50|383.46|380.66|383.46|380.66|383.46|380.66|383.46|380.66|0
1654827420000|2022-06-10 02:17:00|383.53|380.73|383.38|380.58|383.53|380.73|383.38|380.58|0
1654827430000|2022-06-10 02:17:10|383.53|380.73|383.46|380.66|383.53|380.73|383.46|380.66|0
1654827440000|2022-06-10 02:17:20|383.53|380.73|383.3|380.5|383.53|380.73|383.3|380.5|0
1654827450000|2022-06-10 02:17:30|383.38|380.58|383.3|380.5|383.38|380.58|383.3|380.5|0
1654827460000|2022-06-10 02:17:40|383.23|380.43|383.53|380.73|383.53|380.73|383.23|380.43|0
1654827470000|2022-06-10 02:17:50|383.61|380.81|383.61|380.81|383.61|380.81|383.61|380.81|0
1654827480000|2022-06-10 02:18:00|383.53|380.73|383.53|380.73|383.61|380.81|383.53|380.73|0
1654827490000|2022-06-10 02:18:10|383.46|380.66|383.38|380.58|383.46|380.66|383.38|380.58|0
1654827500000|2022-06-10 02:18:20|383.46|380.66|383.38|380.58|383.53|380.73|383.38|380.58|0
1654827510000|2022-06-10 02:18:30|383.23|380.43|383.23|380.43|383.23|380.43|383.23|380.43|0
1654827520000|2022-06-10 02:18:40|383.08|380.28|383.08|380.28|383.08|380.28|383.08|380.28|0
1654827530000|2022-06-10 02:18:50|382.92|380.12|382.92|380.12|382.92|380.12|382.92|380.12|0
1654827560000|2022-06-10 02:19:20|383.08|380.28|383.23|380.43|383.23|380.43|383.08|380.28|0
1654827570000|2022-06-10 02:19:30|383.15|380.35|383.07|380.27|383.15|380.35|383.07|380.27|0
1654827580000|2022-06-10 02:19:40|383.23|380.43|383.07|380.27|383.23|380.43|383.07|380.27|0
1654827590000|2022-06-10 02:19:50|383|380.2|383|380.2|383|380.2|383|380.2|0
1654827600000|2022-06-10 02:20:00|383.07|380.27|383.07|380.27|383.07|380.27|383|380.2|0
1654827610000|2022-06-10 02:20:10|383|380.2|383.07|380.27|383.07|380.27|383|380.2|0
1654827620000|2022-06-10 02:20:20|382.92|380.12|383|380.2|383|380.2|382.92|380.12|0
1654827630000|2022-06-10 02:20:30|382.92|380.12|382.92|380.12|382.92|380.12|382.92|380.12|0
1654827670000|2022-06-10 02:21:10|382.85|380.05|382.92|380.12|382.92|380.12|382.85|380.05|0
1654827680000|2022-06-10 02:21:20|382.77|379.97|382.77|379.97|382.92|380.12|382.77|379.97|0
1654827700000|2022-06-10 02:21:40|382.62|379.82|382.62|379.82|382.62|379.82|382.62|379.82|0
1654827720000|2022-06-10 02:22:00|382.47|379.67|382.55|379.75|382.55|379.75|382.47|379.67|0
1654827730000|2022-06-10 02:22:10|382.47|379.67|382.47|379.67|382.55|379.75|382.47|379.67|0
1654827750000|2022-06-10 02:22:30|382.32|379.52|382.32|379.52|382.32|379.52|382.32|379.52|0
1654827770000|2022-06-10 02:22:50|382.17|379.37|382.17|379.37|382.17|379.37|382.17|379.37|0
1654827800000|2022-06-10 02:23:20|382.32|379.52|382.77|379.97|382.92|380.12|382.32|379.52|0
1654827810000|2022-06-10 02:23:30|382.62|379.82|382.62|379.82|382.62|379.82|382.62|379.82|0
1654827820000|2022-06-10 02:23:40|382.77|379.97|382.77|379.97|382.92|380.12|382.77|379.97|0
1654827830000|2022-06-10 02:23:50|382.62|379.82|382.77|379.97|382.77|379.97|382.62|379.82|0
1654827840000|2022-06-10 02:24:00|382.62|379.82|382.62|379.82|382.62|379.82|382.62|379.82|0
1654827850000|2022-06-10 02:24:10|382.77|379.97|382.62|379.82|382.77|379.97|382.62|379.82|0
1654827860000|2022-06-10 02:24:20|382.32|379.52|382.4|379.6|382.47|379.67|382.32|379.52|0
1654827870000|2022-06-10 02:24:30|382.47|379.67|382.47|379.67|382.47|379.67|382.4|379.6|0
1654827880000|2022-06-10 02:24:40|382.4|379.6|382.47|379.67|382.47|379.67|382.4|379.6|0
1654827890000|2022-06-10 02:24:50|382.32|379.52|382.02|379.22|382.32|379.52|382.02|379.22|0
1654827900000|2022-06-10 02:25:00|381.87|379.07|381.87|379.07|381.87|379.07|381.87|379.07|0
1654827910000|2022-06-10 02:25:10|382.02|379.22|382.02|379.22|382.02|379.22|382.02|379.22|0
1654827940000|2022-06-10 02:25:40|381.87|379.07|381.87|379.07|381.87|379.07|381.87|379.07|0
1654827950000|2022-06-10 02:25:50|381.95|379.15|381.87|379.07|381.95|379.15|381.87|379.07|0
1654827960000|2022-06-10 02:26:00|382.02|379.22|382.02|379.22|382.02|379.22|381.95|379.15|0
1654827970000|2022-06-10 02:26:10|381.87|379.07|381.95|379.15|381.95|379.15|381.87|379.07|0
1654827980000|2022-06-10 02:26:20|382.02|379.22|381.87|379.07|382.02|379.22|381.87|379.07|0
1654827990000|2022-06-10 02:26:30|382.02|379.22|382.02|379.22|382.02|379.22|382.02|379.22|0
1654828000000|2022-06-10 02:26:40|381.87|379.07|381.87|379.07|381.87|379.07|381.87|379.07|0
1654828020000|2022-06-10 02:27:00|382.02|379.22|382.02|379.22|382.02|379.22|382.02|379.22|0
1654828030000|2022-06-10 02:27:10|382.1|379.3|382.02|379.22|382.17|379.37|382.02|379.22|0
1654828040000|2022-06-10 02:27:20|382.17|379.37|382.17|379.37|382.32|379.52|382.17|379.37|0
1654828050000|2022-06-10 02:27:30|382.02|379.22|382.02|379.22|382.02|379.22|382.02|379.22|0
1654828060000|2022-06-10 02:27:40|382.17|379.37|382.02|379.22|382.17|379.37|382.02|379.22|0
1654828070000|2022-06-10 02:27:50|382.17|379.37|382.17|379.37|382.17|379.37|382.17|379.37|0
1654828080000|2022-06-10 02:28:00|382.02|379.22|382.17|379.37|382.17|379.37|382.02|379.22|0
1654828090000|2022-06-10 02:28:10|381.87|379.07|381.87|379.07|381.87|379.07|381.87|379.07|0
1654828100000|2022-06-10 02:28:20|381.72|378.92|381.57|378.77|381.72|378.92|381.57|378.77|0
1654828110000|2022-06-10 02:28:30|381.72|378.92|381.57|378.77|381.72|378.92|381.57|378.77|0
1654828130000|2022-06-10 02:28:50|381.49|378.69|381.49|378.69|381.49|378.69|381.42|378.62|0
1654828140000|2022-06-10 02:29:00|381.57|378.77|381.42|378.62|381.57|378.77|381.42|378.62|0
1654828150000|2022-06-10 02:29:10|381.49|378.69|381.57|378.77|381.57|378.77|381.49|378.69|0
1654828160000|2022-06-10 02:29:20|381.72|378.92|381.57|378.77|381.72|378.92|381.57|378.77|0
1654828170000|2022-06-10 02:29:30|381.49|378.69|381.57|378.77|381.57|378.77|381.49|378.69|0
1654828180000|2022-06-10 02:29:40|381.49|378.69|381.49|378.69|381.49|378.69|381.49|378.69|0
1654828190000|2022-06-10 02:29:50|381.57|378.77|381.41|378.61|381.57|378.77|381.41|378.61|0
1654828200000|2022-06-10 02:30:00|381.04|378.24|380.96|378.16|381.04|378.24|380.89|378.09|0
1654828210000|2022-06-10 02:30:10|381.11|378.31|381.26|378.46|381.26|378.46|381.04|378.24|0
1654828220000|2022-06-10 02:30:20|381.41|378.61|381.57|378.77|381.57|378.77|381.41|378.61|0
1654828230000|2022-06-10 02:30:30|381.56|378.76|381.56|378.76|381.56|378.76|381.56|378.76|0
1654828240000|2022-06-10 02:30:40|381.26|378.46|381.26|378.46|381.26|378.46|381.26|378.46|0
1654828250000|2022-06-10 02:30:50|381.41|378.61|381.49|378.69|381.49|378.69|381.41|378.61|0
1654828260000|2022-06-10 02:31:00|381.56|378.76|381.41|378.61|381.56|378.76|381.41|378.61|0
1654828270000|2022-06-10 02:31:10|381.56|378.76|381.64|378.84|381.64|378.84|381.56|378.76|0
1654828280000|2022-06-10 02:31:20|381.56|378.76|381.64|378.84|381.71|378.91|381.56|378.76|0
1654828290000|2022-06-10 02:31:30|381.56|378.76|381.56|378.76|381.56|378.76|381.56|378.76|0
1654828310000|2022-06-10 02:31:50|381.41|378.61|381.41|378.61|381.41|378.61|381.41|378.61|0
1654828320000|2022-06-10 02:32:00|381.34|378.54|381.41|378.61|381.41|378.61|381.34|378.54|0
1654828330000|2022-06-10 02:32:10|381.26|378.46|381.26|378.46|381.34|378.54|381.26|378.46|0
1654828340000|2022-06-10 02:32:20|381.34|378.54|381.11|378.31|381.34|378.54|381.11|378.31|0
1654828350000|2022-06-10 02:32:30|381.19|378.39|380.89|378.09|381.19|378.39|380.89|378.09|0
1654828360000|2022-06-10 02:32:40|380.96|378.16|380.74|377.94|380.96|378.16|380.74|377.94|0
1654828370000|2022-06-10 02:32:50|380.81|378.01|380.81|378.01|380.81|378.01|380.81|378.01|0
1654828380000|2022-06-10 02:33:00|380.66|377.86|380.66|377.86|380.74|377.94|380.66|377.86|0
1654828390000|2022-06-10 02:33:10|380.81|378.01|380.81|378.01|380.81|378.01|380.81|378.01|0
1654828400000|2022-06-10 02:33:20|380.96|378.16|381.11|378.31|381.11|378.31|380.96|378.16|0
1654828420000|2022-06-10 02:33:40|380.96|378.16|381.11|378.31|381.11|378.31|380.96|378.16|0
1654828430000|2022-06-10 02:33:50|380.96|378.16|380.96|378.16|380.96|378.16|380.96|378.16|0
1654828440000|2022-06-10 02:34:00|380.81|378.01|380.51|377.71|380.81|378.01|380.51|377.71|0
1654828450000|2022-06-10 02:34:10|380.36|377.56|380.51|377.71|380.51|377.71|380.36|377.56|0
1654828460000|2022-06-10 02:34:20|380.59|377.79|380.51|377.71|380.59|377.79|380.51|377.71|0
1654828470000|2022-06-10 02:34:30|380.36|377.56|380.36|377.56|380.36|377.56|380.36|377.56|0
1654828500000|2022-06-10 02:35:00|380.21|377.41|380.21|377.41|380.21|377.41|380.21|377.41|0
1654828510000|2022-06-10 02:35:10|380.36|377.56|380.21|377.41|380.51|377.71|380.21|377.41|0
1654828520000|2022-06-10 02:35:20|380.36|377.56|380.21|377.41|380.36|377.56|380.21|377.41|0
1654828530000|2022-06-10 02:35:30|380.29|377.49|380.29|377.49|380.29|377.49|380.29|377.49|0
1654828540000|2022-06-10 02:35:40|380.21|377.41|380.29|377.49|380.29|377.49|380.21|377.41|0
1654828550000|2022-06-10 02:35:50|380.36|377.56|380.21|377.41|380.36|377.56|380.14|377.34|0
1654828560000|2022-06-10 02:36:00|380.36|377.56|380.51|377.71|380.51|377.71|380.36|377.56|0
1654828570000|2022-06-10 02:36:10|380.66|377.86|380.66|377.86|380.66|377.86|380.66|377.86|0
1654828580000|2022-06-10 02:36:20|380.81|378.01|380.81|378.01|380.81|378.01|380.66|377.86|0
1654828590000|2022-06-10 02:36:30|380.89|378.09|380.89|378.09|380.89|378.09|380.89|378.09|0
1654828600000|2022-06-10 02:36:40|380.96|378.16|380.96|378.16|380.96|378.16|380.96|378.16|0
1654828610000|2022-06-10 02:36:50|380.89|378.09|380.89|378.09|380.89|378.09|380.81|378.01|0
1654828620000|2022-06-10 02:37:00|380.81|378.01|380.96|378.16|380.96|378.16|380.81|378.01|0
1654828630000|2022-06-10 02:37:10|380.81|378.01|381.04|378.24|381.04|378.24|380.81|378.01|0
1654828640000|2022-06-10 02:37:20|380.96|378.16|381.11|378.31|381.11|378.31|380.96|378.16|0
1654828660000|2022-06-10 02:37:40|380.96|378.16|380.96|378.16|380.96|378.16|380.96|378.16|0
1654828670000|2022-06-10 02:37:50|381.11|378.31|381.11|378.31|381.11|378.31|381.11|378.31|0
1654828680000|2022-06-10 02:38:00|380.96|378.16|380.96|378.16|380.96|378.16|380.96|378.16|0
1654828690000|2022-06-10 02:38:10|380.81|378.01|380.81|378.01|380.96|378.16|380.81|378.01|0
1654828700000|2022-06-10 02:38:20|380.96|378.16|380.96|378.16|380.96|378.16|380.96|378.16|0
1654828730000|2022-06-10 02:38:50|380.89|378.09|380.66|377.86|380.89|378.09|380.66|377.86|0
1654828740000|2022-06-10 02:39:00|380.74|377.94|380.81|378.01|380.81|378.01|380.74|377.94|0
1654828750000|2022-06-10 02:39:10|381.04|378.24|380.96|378.16|381.11|378.31|380.96|378.16|0
1654828760000|2022-06-10 02:39:20|380.81|378.01|380.89|378.09|380.96|378.16|380.81|378.01|0
1654828770000|2022-06-10 02:39:30|380.96|378.16|380.81|378.01|380.96|378.16|380.81|378.01|0
1654828780000|2022-06-10 02:39:40|380.66|377.86|381.26|378.46|381.26|378.46|380.66|377.86|0
1654828790000|2022-06-10 02:39:50|381.19|378.39|380.96|378.16|381.19|378.39|380.96|378.16|0
1654828810000|2022-06-10 02:40:10|381.04|378.24|381.11|378.31|381.11|378.31|381.04|378.24|0
1654828820000|2022-06-10 02:40:20|381.04|378.24|381.11|378.31|381.11|378.31|381.04|378.24|0
1654828830000|2022-06-10 02:40:30|381.19|378.39|381.26|378.46|381.26|378.46|381.19|378.39|0
1654828840000|2022-06-10 02:40:40|381.34|378.54|381.11|378.31|381.34|378.54|381.11|378.31|0
1654828860000|2022-06-10 02:41:00|380.96|378.16|381.11|378.31|381.11|378.31|380.96|378.16|0
1654828870000|2022-06-10 02:41:10|381.34|378.54|381.41|378.61|381.41|378.61|381.34|378.54|0
1654828890000|2022-06-10 02:41:30|381.56|378.76|381.56|378.76|381.56|378.76|381.56|378.76|0
1654828900000|2022-06-10 02:41:40|381.71|378.91|381.56|378.76|381.71|378.91|381.56|378.76|0
1654828910000|2022-06-10 02:41:50|381.64|378.84|381.64|378.84|381.64|378.84|381.56|378.76|0
1654828920000|2022-06-10 02:42:00|381.56|378.76|381.56|378.76|381.56|378.76|381.56|378.76|0
1654828930000|2022-06-10 02:42:10|381.71|378.91|381.71|378.91|381.71|378.91|381.71|378.91|0
1654828940000|2022-06-10 02:42:20|381.79|378.99|382.01|379.21|382.01|379.21|381.79|378.99|0
1654828950000|2022-06-10 02:42:30|381.86|379.06|382.01|379.21|382.01|379.21|381.86|379.06|0
1654828960000|2022-06-10 02:42:40|381.94|379.14|381.86|379.06|381.94|379.14|381.86|379.06|0
1654828970000|2022-06-10 02:42:50|381.71|378.91|381.64|378.84|381.86|379.06|381.64|378.84|0
1654828980000|2022-06-10 02:43:00|381.56|378.76|381.41|378.61|381.56|378.76|381.41|378.61|0
1654828990000|2022-06-10 02:43:10|381.34|378.54|381.11|378.31|381.34|378.54|381.11|378.31|0
1654829000000|2022-06-10 02:43:20|381.26|378.46|381.26|378.46|381.26|378.46|381.26|378.46|0
1654829010000|2022-06-10 02:43:30|381.19|378.39|381.26|378.46|381.26|378.46|381.19|378.39|0
1654829020000|2022-06-10 02:43:40|381.41|378.61|381.41|378.61|381.41|378.61|381.41|378.61|0
1654829030000|2022-06-10 02:43:50|381.49|378.69|381.56|378.76|381.56|378.76|381.41|378.61|0
1654829040000|2022-06-10 02:44:00|381.49|378.69|381.26|378.46|381.49|378.69|381.26|378.46|0
1654829050000|2022-06-10 02:44:10|381.41|378.61|381.56|378.76|381.56|378.76|381.41|378.61|0
1654829060000|2022-06-10 02:44:20|381.71|378.91|381.86|379.06|381.86|379.06|381.71|378.91|0
1654829070000|2022-06-10 02:44:30|381.79|378.99|381.71|378.91|381.79|378.99|381.71|378.91|0
1654829080000|2022-06-10 02:44:40|381.79|378.99|381.86|379.06|381.86|379.06|381.79|378.99|0
1654829090000|2022-06-10 02:44:50|381.71|378.91|381.71|378.91|381.79|378.99|381.71|378.91|0
1654829100000|2022-06-10 02:45:00|381.64|378.84|381.64|378.84|381.71|378.91|381.64|378.84|0
1654829110000|2022-06-10 02:45:10|381.56|378.76|381.41|378.61|381.56|378.76|381.41|378.61|0
1654829120000|2022-06-10 02:45:20|381.56|378.76|381.56|378.76|381.56|378.76|381.56|378.76|0
1654829130000|2022-06-10 02:45:30|381.49|378.69|381.56|378.76|381.56|378.76|381.49|378.69|0
1654829150000|2022-06-10 02:45:50|381.41|378.61|381.41|378.61|381.41|378.61|381.41|378.61|0
1654829160000|2022-06-10 02:46:00|381.56|378.76|381.56|378.76|381.56|378.76|381.56|378.76|0
1654829180000|2022-06-10 02:46:20|381.71|378.91|381.86|379.06|381.86|379.06|381.71|378.91|0
1654829190000|2022-06-10 02:46:30|381.79|378.99|381.79|378.99|381.79|378.99|381.71|378.91|0
1654829200000|2022-06-10 02:46:40|381.71|378.91|381.86|379.06|381.86|379.06|381.71|378.91|0
1654829210000|2022-06-10 02:46:50|381.71|378.91|381.71|378.91|381.71|378.91|381.71|378.91|0
1654829220000|2022-06-10 02:47:00|381.49|378.69|381.41|378.61|381.49|378.69|381.41|378.61|0
1654829230000|2022-06-10 02:47:10|381.49|378.69|381.56|378.76|381.56|378.76|381.49|378.69|0
1654829240000|2022-06-10 02:47:20|381.49|378.69|381.41|378.61|381.49|378.69|381.41|378.61|0
1654829250000|2022-06-10 02:47:30|381.56|378.76|381.41|378.61|381.56|378.76|381.41|378.61|0
1654829260000|2022-06-10 02:47:40|381.56|378.76|381.56|378.76|381.56|378.76|381.49|378.69|0
1654829270000|2022-06-10 02:47:50|381.71|378.91|381.86|379.06|381.86|379.06|381.71|378.91|0
1654829280000|2022-06-10 02:48:00|381.71|378.91|381.71|378.91|381.79|378.99|381.71|378.91|0
1654829290000|2022-06-10 02:48:10|381.86|379.06|381.86|379.06|381.86|379.06|381.86|379.06|0
1654829310000|2022-06-10 02:48:30|381.94|379.14|381.86|379.06|381.94|379.14|381.86|379.06|0
1654829330000|2022-06-10 02:48:50|381.71|378.91|381.71|378.91|381.71|378.91|381.71|378.91|0
1654829340000|2022-06-10 02:49:00|381.63|378.83|381.56|378.76|381.63|378.83|381.56|378.76|0
1654829350000|2022-06-10 02:49:10|381.41|378.61|381.41|378.61|381.41|378.61|381.41|378.61|0
1654829360000|2022-06-10 02:49:20|381.56|378.76|381.41|378.61|381.56|378.76|381.41|378.61|0
1654829390000|2022-06-10 02:49:50|381.26|378.46|381.18|378.38|381.26|378.46|381.11|378.31|0
1654829400000|2022-06-10 02:50:00|381.26|378.46|381.41|378.61|381.41|378.61|381.26|378.46|0
1654829410000|2022-06-10 02:50:10|381.33|378.53|381.26|378.46|381.33|378.53|381.26|378.46|0
1654829420000|2022-06-10 02:50:20|381.18|378.38|381.11|378.31|381.18|378.38|381.11|378.31|0
1654829460000|2022-06-10 02:51:00|381.03|378.23|381.03|378.23|381.03|378.23|381.03|378.23|0
1654829470000|2022-06-10 02:51:10|381.11|378.31|381.03|378.23|381.11|378.31|380.95|378.15|0
1654829480000|2022-06-10 02:51:20|381.1|378.3|381.1|378.3|381.1|378.3|381.1|378.3|0
1654829490000|2022-06-10 02:51:30|381.26|378.46|381.1|378.3|381.26|378.46|381.1|378.3|0
1654829500000|2022-06-10 02:51:40|381.26|378.46|381.1|378.3|381.26|378.46|381.1|378.3|0
1654829510000|2022-06-10 02:51:50|381.18|378.38|381.1|378.3|381.18|378.38|381.1|378.3|0
1654829520000|2022-06-10 02:52:00|380.95|378.15|380.8|378|380.95|378.15|380.8|378|0
1654829540000|2022-06-10 02:52:20|380.95|378.15|380.95|378.15|381.1|378.3|380.95|378.15|0
1654829560000|2022-06-10 02:52:40|381.1|378.3|380.95|378.15|381.1|378.3|380.95|378.15|0
1654829570000|2022-06-10 02:52:50|381.1|378.3|381.03|378.23|381.1|378.3|381.03|378.23|0
1654829580000|2022-06-10 02:53:00|380.95|378.15|380.95|378.15|380.95|378.15|380.95|378.15|0
1654829590000|2022-06-10 02:53:10|381.1|378.3|381.1|378.3|381.1|378.3|381.03|378.23|0
1654829600000|2022-06-10 02:53:20|381.25|378.45|381.18|378.38|381.25|378.45|381.18|378.38|0
1654829610000|2022-06-10 02:53:30|381.1|378.3|381.1|378.3|381.18|378.38|381.1|378.3|0
1654829620000|2022-06-10 02:53:40|381.25|378.45|381.1|378.3|381.25|378.45|381.1|378.3|0
1654829630000|2022-06-10 02:53:50|381.18|378.38|381.18|378.38|381.18|378.38|381.18|378.38|0
1654829640000|2022-06-10 02:54:00|381.1|378.3|380.8|378|381.1|378.3|380.8|378|0
1654829650000|2022-06-10 02:54:10|380.95|378.15|380.8|378|380.95|378.15|380.8|378|0
1654829700000|2022-06-10 02:55:00|380.88|378.08|381.25|378.45|381.25|378.45|380.88|378.08|0
1654829710000|2022-06-10 02:55:10|380.95|378.15|380.95|378.15|380.95|378.15|380.95|378.15|0
1654829720000|2022-06-10 02:55:20|381.1|378.3|380.95|378.15|381.1|378.3|380.95|378.15|0
1654829730000|2022-06-10 02:55:30|381.03|378.23|380.8|378|381.03|378.23|380.8|378|0
1654829750000|2022-06-10 02:55:50|380.88|378.08|380.88|378.08|380.95|378.15|380.88|378.08|0
1654829760000|2022-06-10 02:56:00|380.95|378.15|380.95|378.15|380.95|378.15|380.95|378.15|0
1654829770000|2022-06-10 02:56:10|381.1|378.3|381.25|378.45|381.25|378.45|381.1|378.3|0
1654829780000|2022-06-10 02:56:20|381.1|378.3|381.1|378.3|381.1|378.3|381.1|378.3|0
1654829790000|2022-06-10 02:56:30|381.18|378.38|381.18|378.38|381.18|378.38|381.18|378.38|0
1654829800000|2022-06-10 02:56:40|381.25|378.45|381.25|378.45|381.25|378.45|381.25|378.45|0
1654829820000|2022-06-10 02:57:00|381.1|378.3|381.1|378.3|381.1|378.3|381.1|378.3|0
1654829840000|2022-06-10 02:57:20|381.25|378.45|381.25|378.45|381.33|378.53|381.25|378.45|0
1654829880000|2022-06-10 02:58:00|381.1|378.3|381.1|378.3|381.1|378.3|381.1|378.3|0
1654829890000|2022-06-10 02:58:10|381.25|378.45|381.25|378.45|381.25|378.45|381.25|378.45|0
1654829910000|2022-06-10 02:58:30|381.1|378.3|381.1|378.3|381.1|378.3|381.1|378.3|0
1654829920000|2022-06-10 02:58:40|381.25|378.45|381.25|378.45|381.25|378.45|381.25|378.45|0
1654829940000|2022-06-10 02:59:00|381.18|378.38|381.18|378.38|381.18|378.38|381.18|378.38|0
1654829950000|2022-06-10 02:59:10|381.1|378.3|381.25|378.45|381.25|378.45|381.1|378.3|0
1654829970000|2022-06-10 02:59:30|381.1|378.3|381.1|378.3|381.1|378.3|381.1|378.3|0
1654829990000|2022-06-10 02:59:50|381.25|378.45|381.25|378.45|381.25|378.45|381.25|378.45|0
1654830000000|2022-06-10 03:00:00|381.1|378.3|381.1|378.3|381.1|378.3|380.95|378.15|0
1654830010000|2022-06-10 03:00:10|380.95|378.15|380.65|377.85|380.95|378.15|380.65|377.85|0
1654830020000|2022-06-10 03:00:20|380.5|377.7|380.2|377.4|380.5|377.7|380.2|377.4|0
1654830030000|2022-06-10 03:00:30|380.05|377.25|379.9|377.1|380.05|377.25|379.9|377.1|0
1654830040000|2022-06-10 03:00:40|379.3|376.5|379.45|376.65|379.45|376.65|379.3|376.5|0
1654830050000|2022-06-10 03:00:50|379.3|376.5|379.3|376.5|379.3|376.5|379.3|376.5|0
1654830070000|2022-06-10 03:01:10|379.38|376.58|379.23|376.43|379.38|376.58|379.23|376.43|0
1654830080000|2022-06-10 03:01:20|379.15|376.35|379.15|376.35|379.15|376.35|379.15|376.35|0
1654830090000|2022-06-10 03:01:30|379.08|376.28|379.08|376.28|379.08|376.28|379.08|376.28|0
1654830100000|2022-06-10 03:01:40|379|376.2|378.85|376.05|379|376.2|378.85|376.05|0
1654830110000|2022-06-10 03:01:50|378.78|375.98|378.78|375.98|378.78|375.98|378.78|375.98|0
1654830120000|2022-06-10 03:02:00|378.85|376.05|378.85|376.05|379|376.2|378.85|376.05|0
1654830130000|2022-06-10 03:02:10|378.78|375.98|378.85|376.05|378.85|376.05|378.78|375.98|0
1654830140000|2022-06-10 03:02:20|378.93|376.13|378.85|376.05|379|376.2|378.85|376.05|0
1654830150000|2022-06-10 03:02:30|378.78|375.98|378.85|376.05|378.85|376.05|378.78|375.98|0
1654830160000|2022-06-10 03:02:40|379|376.2|378.85|376.05|379|376.2|378.85|376.05|0
1654830170000|2022-06-10 03:02:50|378.55|375.75|378.25|375.45|378.55|375.75|378.25|375.45|0
1654830180000|2022-06-10 03:03:00|378.4|375.6|378.4|375.6|378.4|375.6|378.4|375.6|0
1654830190000|2022-06-10 03:03:10|378.55|375.75|378.55|375.75|378.55|375.75|378.55|375.75|0
1654830210000|2022-06-10 03:03:30|378.48|375.68|378.55|375.75|378.55|375.75|378.4|375.6|0
1654830220000|2022-06-10 03:03:40|378.48|375.68|378.4|375.6|378.48|375.68|378.4|375.6|0
1654830240000|2022-06-10 03:04:00|378.25|375.45|378.25|375.45|378.25|375.45|378.25|375.45|0
1654830250000|2022-06-10 03:04:10|378.4|375.6|378.4|375.6|378.4|375.6|378.4|375.6|0
1654830260000|2022-06-10 03:04:20|378.55|375.75|378.4|375.6|378.55|375.75|378.4|375.6|0
1654830270000|2022-06-10 03:04:30|378.48|375.68|378.48|375.68|378.48|375.68|378.48|375.68|0
1654830280000|2022-06-10 03:04:40|378.4|375.6|378.25|375.45|378.4|375.6|378.25|375.45|0
1654830290000|2022-06-10 03:04:50|378.4|375.6|378.4|375.6|378.4|375.6|378.4|375.6|0
1654830310000|2022-06-10 03:05:10|378.48|375.68|378.55|375.75|378.55|375.75|378.4|375.6|0
1654830320000|2022-06-10 03:05:20|378.4|375.6|378.55|375.75|378.55|375.75|378.4|375.6|0
1654830330000|2022-06-10 03:05:30|378.85|376.05|378.78|375.98|378.85|376.05|378.78|375.98|0
1654830340000|2022-06-10 03:05:40|378.85|376.05|379|376.2|379|376.2|378.85|376.05|0
1654830350000|2022-06-10 03:05:50|379.15|376.35|378.93|376.13|379.15|376.35|378.85|376.05|0
1654830360000|2022-06-10 03:06:00|379|376.2|378.85|376.05|379|376.2|378.85|376.05|0
1654830370000|2022-06-10 03:06:10|378.93|376.13|378.85|376.05|378.93|376.13|378.85|376.05|0
1654830390000|2022-06-10 03:06:30|379|376.2|379|376.2|379|376.2|379|376.2|0
1654830400000|2022-06-10 03:06:40|378.93|376.13|378.78|375.98|378.93|376.13|378.78|375.98|0
1654830410000|2022-06-10 03:06:50|378.85|376.05|378.93|376.13|378.93|376.13|378.78|375.98|0
1654830420000|2022-06-10 03:07:00|379|376.2|378.93|376.13|379|376.2|378.85|376.05|0
1654830430000|2022-06-10 03:07:10|378.85|376.05|378.85|376.05|378.85|376.05|378.85|376.05|0
1654830440000|2022-06-10 03:07:20|378.93|376.13|378.85|376.05|379|376.2|378.85|376.05|0
1654830450000|2022-06-10 03:07:30|379|376.2|379|376.2|379|376.2|379|376.2|0
1654830460000|2022-06-10 03:07:40|378.78|375.98|378.7|375.9|378.78|375.98|378.7|375.9|0
1654830470000|2022-06-10 03:07:50|378.78|375.98|378.78|375.98|378.78|375.98|378.78|375.98|0
1654830480000|2022-06-10 03:08:00|378.7|375.9|378.7|375.9|378.85|376.05|378.7|375.9|0
1654830490000|2022-06-10 03:08:10|378.78|375.98|378.7|375.9|378.78|375.98|378.7|375.9|0
1654830500000|2022-06-10 03:08:20|378.63|375.83|378.7|375.9|378.7|375.9|378.63|375.83|0
1654830510000|2022-06-10 03:08:30|378.55|375.75|378.4|375.6|378.55|375.75|378.4|375.6|0
1654830520000|2022-06-10 03:08:40|378.55|375.75|378.48|375.68|378.55|375.75|378.48|375.68|0
1654830530000|2022-06-10 03:08:50|378.55|375.75|378.55|375.75|378.55|375.75|378.4|375.6|0
1654830540000|2022-06-10 03:09:00|378.4|375.6|378.4|375.6|378.4|375.6|378.4|375.6|0
1654830560000|2022-06-10 03:09:20|378.55|375.75|378.55|375.75|378.55|375.75|378.4|375.6|0
1654830580000|2022-06-10 03:09:40|378.48|375.68|378.4|375.6|378.48|375.68|378.4|375.6|0
1654830590000|2022-06-10 03:09:50|378.25|375.45|378.25|375.45|378.25|375.45|378.25|375.45|0
1654830600000|2022-06-10 03:10:00|378.18|375.38|378.25|375.45|378.25|375.45|378.18|375.38|0
1654830610000|2022-06-10 03:10:10|378.4|375.6|378.25|375.45|378.4|375.6|378.25|375.45|0
1654830620000|2022-06-10 03:10:20|378.1|375.3|378.1|375.3|378.1|375.3|378.1|375.3|0
1654830630000|2022-06-10 03:10:30|377.95|375.15|377.95|375.15|377.95|375.15|377.95|375.15|0
1654830640000|2022-06-10 03:10:40|378.1|375.3|377.95|375.15|378.1|375.3|377.8|375|0
1654830650000|2022-06-10 03:10:50|378.1|375.3|378.1|375.3|378.1|375.3|377.95|375.15|0
1654830680000|2022-06-10 03:11:20|377.8|375|377.65|374.85|377.8|375|377.65|374.85|0
1654830690000|2022-06-10 03:11:30|377.8|375|377.8|375|377.8|375|377.8|375|0
1654830700000|2022-06-10 03:11:40|377.65|374.85|377.65|374.85|377.65|374.85|377.65|374.85|0
1654830710000|2022-06-10 03:11:50|377.5|374.7|377.5|374.7|377.5|374.7|377.5|374.7|0
1654830720000|2022-06-10 03:12:00|377.58|374.78|377.65|374.85|377.65|374.85|377.58|374.78|0
1654830730000|2022-06-10 03:12:10|377.58|374.78|377.65|374.85|377.65|374.85|377.58|374.78|0
1654830740000|2022-06-10 03:12:20|377.73|374.93|377.65|374.85|377.73|374.93|377.65|374.85|0
1654830760000|2022-06-10 03:12:40|377.58|374.78|377.65|374.85|377.65|374.85|377.58|374.78|0
1654830770000|2022-06-10 03:12:50|377.35|374.55|377.5|374.7|377.5|374.7|377.35|374.55|0
1654830780000|2022-06-10 03:13:00|377.35|374.55|377.5|374.7|377.5|374.7|377.35|374.55|0
1654830790000|2022-06-10 03:13:10|377.35|374.55|377.35|374.55|377.35|374.55|377.35|374.55|0
1654830800000|2022-06-10 03:13:20|377.2|374.4|377.2|374.4|377.35|374.55|377.2|374.4|0
1654830820000|2022-06-10 03:13:40|377.05|374.25|377.05|374.25|377.05|374.25|377.05|374.25|0
1654830830000|2022-06-10 03:13:50|377.2|374.4|377.2|374.4|377.2|374.4|377.2|374.4|0
1654830840000|2022-06-10 03:14:00|377.05|374.25|377.05|374.25|377.05|374.25|377.05|374.25|0
1654830850000|2022-06-10 03:14:10|377.13|374.33|377.2|374.4|377.2|374.4|377.13|374.33|0
1654830860000|2022-06-10 03:14:20|377.05|374.25|377.2|374.4|377.2|374.4|377.05|374.25|0
1654830880000|2022-06-10 03:14:40|377.13|374.33|377.28|374.48|377.28|374.48|377.13|374.33|0
1654830890000|2022-06-10 03:14:50|377.35|374.55|377.2|374.4|377.35|374.55|377.2|374.4|0
1654830900000|2022-06-10 03:15:00|377.05|374.25|377.2|374.4|377.2|374.4|377.05|374.25|0
1654830910000|2022-06-10 03:15:10|377.05|374.25|377.05|374.25|377.2|374.4|377.05|374.25|0
1654830920000|2022-06-10 03:15:20|377.2|374.4|377.2|374.4|377.2|374.4|377.13|374.33|0
1654830950000|2022-06-10 03:15:50|377.35|374.55|377.2|374.4|377.35|374.55|377.2|374.4|0
1654830960000|2022-06-10 03:16:00|377.13|374.33|377.2|374.4|377.2|374.4|377.13|374.33|0
1654830970000|2022-06-10 03:16:10|377.05|374.25|377.2|374.4|377.2|374.4|377.05|374.25|0
1654830980000|2022-06-10 03:16:20|377.28|374.48|377.35|374.55|377.35|374.55|377.28|374.48|0
1654830990000|2022-06-10 03:16:30|377.5|374.7|377.5|374.7|377.5|374.7|377.5|374.7|0
1654831000000|2022-06-10 03:16:40|377.58|374.78|377.35|374.55|377.58|374.78|377.35|374.55|0
1654831010000|2022-06-10 03:16:50|377.5|374.7|377.5|374.7|377.5|374.7|377.35|374.55|0
1654831020000|2022-06-10 03:17:00|377.43|374.63|377.65|374.85|377.65|374.85|377.43|374.63|0
1654831030000|2022-06-10 03:17:10|377.73|374.93|377.65|374.85|377.73|374.93|377.65|374.85|0
1654831040000|2022-06-10 03:17:20|377.8|375|377.8|375|377.8|375|377.8|375|0
1654831060000|2022-06-10 03:17:40|377.65|374.85|377.65|374.85|377.73|374.93|377.65|374.85|0
1654831100000|2022-06-10 03:18:20|377.8|375|377.65|374.85|377.8|375|377.65|374.85|0
1654831110000|2022-06-10 03:18:30|377.8|375|377.8|375|377.8|375|377.8|375|0
1654831120000|2022-06-10 03:18:40|377.65|374.85|377.73|374.93|377.73|374.93|377.65|374.85|0
1654831130000|2022-06-10 03:18:50|377.65|374.85|377.65|374.85|377.65|374.85|377.65|374.85|0
1654831140000|2022-06-10 03:19:00|377.73|374.93|377.73|374.93|377.73|374.93|377.73|374.93|0
1654831150000|2022-06-10 03:19:10|377.65|374.85|377.65|374.85|377.8|375|377.65|374.85|0
1654831160000|2022-06-10 03:19:20|377.73|374.93|377.8|375|377.8|375|377.73|374.93|0
1654831180000|2022-06-10 03:19:40|377.65|374.85|377.65|374.85|377.65|374.85|377.65|374.85|0
1654831190000|2022-06-10 03:19:50|377.5|374.7|377.5|374.7|377.5|374.7|377.5|374.7|0
1654831210000|2022-06-10 03:20:10|377.35|374.55|377.2|374.4|377.35|374.55|377.2|374.4|0
1654831230000|2022-06-10 03:20:30|377.05|374.25|376.98|374.18|377.05|374.25|376.98|374.18|0
1654831240000|2022-06-10 03:20:40|376.9|374.1|376.9|374.1|377.05|374.25|376.9|374.1|0
1654831250000|2022-06-10 03:20:50|376.98|374.18|376.9|374.1|377.05|374.25|376.9|374.1|0
1654831260000|2022-06-10 03:21:00|376.98|374.18|376.9|374.1|376.98|374.18|376.9|374.1|0
1654831270000|2022-06-10 03:21:10|377.05|374.25|377.05|374.25|377.05|374.25|377.05|374.25|0
1654831290000|2022-06-10 03:21:30|376.98|374.18|376.9|374.1|376.98|374.18|376.9|374.1|0
1654831310000|2022-06-10 03:21:50|376.75|373.95|376.75|373.95|376.75|373.95|376.75|373.95|0
1654831320000|2022-06-10 03:22:00|376.83|374.03|376.83|374.03|376.9|374.1|376.83|374.03|0
1654831330000|2022-06-10 03:22:10|376.75|373.95|376.9|374.1|376.9|374.1|376.75|373.95|0
1654831350000|2022-06-10 03:22:30|376.83|374.03|376.83|374.03|376.83|374.03|376.83|374.03|0
1654831360000|2022-06-10 03:22:40|376.9|374.1|376.9|374.1|376.9|374.1|376.75|373.95|0
1654831370000|2022-06-10 03:22:50|376.75|373.95|376.75|373.95|376.75|373.95|376.75|373.95|0
1654831390000|2022-06-10 03:23:10|376.9|374.1|376.9|374.1|376.9|374.1|376.9|374.1|0
1654831410000|2022-06-10 03:23:30|376.75|373.95|376.9|374.1|376.9|374.1|376.75|373.95|0
1654831420000|2022-06-10 03:23:40|377.05|374.25|377.05|374.25|377.05|374.25|377.05|374.25|0
1654831440000|2022-06-10 03:24:00|376.9|374.1|377.05|374.25|377.05|374.25|376.9|374.1|0
1654831470000|2022-06-10 03:24:30|377.13|374.33|377.05|374.25|377.13|374.33|377.05|374.25|0
1654831480000|2022-06-10 03:24:40|377.13|374.33|377.2|374.4|377.2|374.4|377.05|374.25|0
1654831490000|2022-06-10 03:24:50|377.35|374.55|377.35|374.55|377.35|374.55|377.35|374.55|0
1654831520000|2022-06-10 03:25:20|377.2|374.4|377.2|374.4|377.2|374.4|377.2|374.4|0
1654831540000|2022-06-10 03:25:40|377.35|374.55|377.35|374.55|377.35|374.55|377.35|374.55|0
1654831550000|2022-06-10 03:25:50|377.27|374.47|377.35|374.55|377.35|374.55|377.27|374.47|0
1654831560000|2022-06-10 03:26:00|377.27|374.47|377.35|374.55|377.35|374.55|377.2|374.4|0
1654831580000|2022-06-10 03:26:20|377.2|374.4|377.05|374.25|377.2|374.4|377.05|374.25|0
1654831590000|2022-06-10 03:26:30|376.9|374.1|376.75|373.95|376.9|374.1|376.75|373.95|0
1654831600000|2022-06-10 03:26:40|376.9|374.1|376.75|373.95|376.9|374.1|376.75|373.95|0
1654831620000|2022-06-10 03:27:00|376.6|373.8|376.6|373.8|376.6|373.8|376.6|373.8|0
1654831630000|2022-06-10 03:27:10|376.75|373.95|376.75|373.95|376.75|373.95|376.75|373.95|0
1654831640000|2022-06-10 03:27:20|376.6|373.8|376.6|373.8|376.6|373.8|376.6|373.8|0
1654831650000|2022-06-10 03:27:30|376.75|373.95|376.6|373.8|376.75|373.95|376.6|373.8|0
1654831730000|2022-06-10 03:28:50|376.45|373.65|376.45|373.65|376.45|373.65|376.45|373.65|0
1654831740000|2022-06-10 03:29:00|376.53|373.73|376.45|373.65|376.53|373.73|376.45|373.65|0
1654831750000|2022-06-10 03:29:10|376.6|373.8|376.6|373.8|376.68|373.88|376.6|373.8|0
1654831760000|2022-06-10 03:29:20|376.53|373.73|376.45|373.65|376.53|373.73|376.45|373.65|0
1654831790000|2022-06-10 03:29:50|376.38|373.58|376.38|373.58|376.38|373.58|376.38|373.58|0
1654831800000|2022-06-10 03:30:00|376.45|373.65|376.38|373.58|376.45|373.65|376.38|373.58|0
1654831810000|2022-06-10 03:30:10|376.3|373.5|376.3|373.5|376.3|373.5|376.3|373.5|0
1654831820000|2022-06-10 03:30:20|376.38|373.58|376.38|373.58|376.38|373.58|376.38|373.58|0
1654831830000|2022-06-10 03:30:30|376.3|373.5|376.3|373.5|376.3|373.5|376.3|373.5|0
1654831840000|2022-06-10 03:30:40|376.08|373.28|376.08|373.28|376.15|373.35|376.08|373.28|0
1654831850000|2022-06-10 03:30:50|376.15|373.35|376.15|373.35|376.3|373.5|376.15|373.35|0
1654831860000|2022-06-10 03:31:00|376.3|373.5|376.3|373.5|376.3|373.5|376.3|373.5|0
1654831870000|2022-06-10 03:31:10|376.45|373.65|376.45|373.65|376.45|373.65|376.45|373.65|0
1654831880000|2022-06-10 03:31:20|376.3|373.5|376.3|373.5|376.3|373.5|376.3|373.5|0
1654831900000|2022-06-10 03:31:40|376.45|373.65|376.45|373.65|376.45|373.65|376.45|373.65|0
1654831940000|2022-06-10 03:32:20|376.6|373.8|376.75|373.95|376.75|373.95|376.6|373.8|0
1654831950000|2022-06-10 03:32:30|376.82|374.02|377.04|374.24|377.04|374.24|376.82|374.02|0
1654831960000|2022-06-10 03:32:40|376.9|374.1|376.97|374.17|376.97|374.17|376.9|374.1|0
1654831970000|2022-06-10 03:32:50|376.9|374.1|376.9|374.1|376.9|374.1|376.9|374.1|0
1654831980000|2022-06-10 03:33:00|377.04|374.24|377.04|374.24|377.04|374.24|377.04|374.24|0
1654832000000|2022-06-10 03:33:20|376.97|374.17|377.04|374.24|377.04|374.24|376.9|374.1|0
1654832010000|2022-06-10 03:33:30|377.19|374.39|377.19|374.39|377.19|374.39|377.19|374.39|0
1654832050000|2022-06-10 03:34:10|377.34|374.54|377.34|374.54|377.34|374.54|377.34|374.54|0
1654832060000|2022-06-10 03:34:20|377.19|374.39|377.19|374.39|377.27|374.47|377.19|374.39|0
1654832070000|2022-06-10 03:34:30|377.27|374.47|377.34|374.54|377.34|374.54|377.27|374.47|0
1654832080000|2022-06-10 03:34:40|377.49|374.69|377.34|374.54|377.49|374.69|377.34|374.54|0
1654832090000|2022-06-10 03:34:50|377.49|374.69|377.49|374.69|377.49|374.69|377.49|374.69|0
1654832100000|2022-06-10 03:35:00|377.34|374.54|377.49|374.69|377.49|374.69|377.34|374.54|0
1654832110000|2022-06-10 03:35:10|377.34|374.54|377.34|374.54|377.42|374.62|377.34|374.54|0
1654832120000|2022-06-10 03:35:20|377.49|374.69|377.49|374.69|377.49|374.69|377.49|374.69|0
1654832140000|2022-06-10 03:35:40|377.64|374.84|377.64|374.84|377.64|374.84|377.64|374.84|0
1654832170000|2022-06-10 03:36:10|377.79|374.99|377.79|374.99|377.79|374.99|377.79|374.99|0
1654832180000|2022-06-10 03:36:20|377.94|375.14|377.94|375.14|377.94|375.14|377.94|375.14|0
1654832200000|2022-06-10 03:36:40|377.79|374.99|377.79|374.99|377.79|374.99|377.79|374.99|0
1654832210000|2022-06-10 03:36:50|377.87|375.07|377.79|374.99|377.87|375.07|377.79|374.99|0
1654832220000|2022-06-10 03:37:00|377.94|375.14|377.94|375.14|377.94|375.14|377.94|375.14|0
1654832230000|2022-06-10 03:37:10|377.79|374.99|377.79|374.99|377.79|374.99|377.79|374.99|0
1654832240000|2022-06-10 03:37:20|377.72|374.92|377.49|374.69|377.72|374.92|377.49|374.69|0
1654832290000|2022-06-10 03:38:10|377.64|374.84|377.64|374.84|377.64|374.84|377.64|374.84|0
1654832320000|2022-06-10 03:38:40|377.49|374.69|377.49|374.69|377.49|374.69|377.49|374.69|0
1654832350000|2022-06-10 03:39:10|377.34|374.54|377.42|374.62|377.42|374.62|377.34|374.54|0
1654832360000|2022-06-10 03:39:20|377.49|374.69|377.49|374.69|377.49|374.69|377.49|374.69|0
1654832400000|2022-06-10 03:40:00|377.64|374.84|377.64|374.84|377.79|374.99|377.64|374.84|0
1654832420000|2022-06-10 03:40:20|377.79|374.99|377.64|374.84|377.79|374.99|377.64|374.84|0
1654832430000|2022-06-10 03:40:30|377.79|374.99|377.94|375.14|377.94|375.14|377.79|374.99|0
1654832440000|2022-06-10 03:40:40|378.09|375.29|378.09|375.29|378.09|375.29|378.09|375.29|0
1654832470000|2022-06-10 03:41:10|378.01|375.21|378.01|375.21|378.01|375.21|378.01|375.21|0
1654832480000|2022-06-10 03:41:20|377.94|375.14|378.09|375.29|378.09|375.29|377.94|375.14|0
1654832500000|2022-06-10 03:41:40|378.24|375.44|378.24|375.44|378.24|375.44|378.24|375.44|0
1654832560000|2022-06-10 03:42:40|378.09|375.29|378.09|375.29|378.09|375.29|378.09|375.29|0
1654832570000|2022-06-10 03:42:50|377.94|375.14|377.94|375.14|377.94|375.14|377.94|375.14|0
1654832590000|2022-06-10 03:43:10|378.09|375.29|378.09|375.29|378.09|375.29|378.09|375.29|0
1654832600000|2022-06-10 03:43:20|378.23|375.43|378.23|375.43|378.23|375.43|378.23|375.43|0
1654832610000|2022-06-10 03:43:30|378.31|375.51|378.16|375.36|378.31|375.51|378.09|375.29|0
1654832620000|2022-06-10 03:43:40|378.23|375.43|378.23|375.43|378.23|375.43|378.23|375.43|0
1654832630000|2022-06-10 03:43:50|378.09|375.29|378.09|375.29|378.09|375.29|378.09|375.29|0
1654832640000|2022-06-10 03:44:00|378.16|375.36|378.08|375.28|378.16|375.36|378.08|375.28|0
1654832660000|2022-06-10 03:44:20|378.23|375.43|378.23|375.43|378.23|375.43|378.23|375.43|0
1654832670000|2022-06-10 03:44:30|378.08|375.28|377.94|375.14|378.08|375.28|377.94|375.14|0
1654832700000|2022-06-10 03:45:00|377.79|374.99|377.79|374.99|377.79|374.99|377.79|374.99|0
1654832710000|2022-06-10 03:45:10|377.71|374.91|377.79|374.99|377.79|374.99|377.71|374.91|0
1654832740000|2022-06-10 03:45:40|377.64|374.84|377.79|374.99|377.79|374.99|377.64|374.84|0
1654832750000|2022-06-10 03:45:50|377.93|375.13|377.79|374.99|377.93|375.13|377.79|374.99|0
1654832760000|2022-06-10 03:46:00|377.64|374.84|377.64|374.84|377.64|374.84|377.64|374.84|0
1654832770000|2022-06-10 03:46:10|377.49|374.69|377.64|374.84|377.64|374.84|377.49|374.69|0
1654832780000|2022-06-10 03:46:20|377.79|374.99|377.79|374.99|377.79|374.99|377.79|374.99|0
1654832800000|2022-06-10 03:46:40|377.78|374.98|377.78|374.98|377.78|374.98|377.78|374.98|0
1654832810000|2022-06-10 03:46:50|377.86|375.06|377.93|375.13|377.93|375.13|377.86|375.06|0
1654832820000|2022-06-10 03:47:00|377.86|375.06|377.93|375.13|377.93|375.13|377.86|375.06|0
1654832840000|2022-06-10 03:47:20|378.08|375.28|378.08|375.28|378.08|375.28|378.08|375.28|0
1654832850000|2022-06-10 03:47:30|377.93|375.13|378.08|375.28|378.08|375.28|377.93|375.13|0
1654832870000|2022-06-10 03:47:50|378.23|375.43|378.08|375.28|378.23|375.43|378.08|375.28|0
1654832890000|2022-06-10 03:48:10|378.23|375.43|378.08|375.28|378.23|375.43|378.08|375.28|0
1654832900000|2022-06-10 03:48:20|378.23|375.43|378.08|375.28|378.23|375.43|378.08|375.28|0
1654832930000|2022-06-10 03:48:50|377.93|375.13|377.93|375.13|377.93|375.13|377.93|375.13|0
1654832940000|2022-06-10 03:49:00|378.08|375.28|377.93|375.13|378.08|375.28|377.93|375.13|0
1654832950000|2022-06-10 03:49:10|377.78|374.98|377.78|374.98|377.78|374.98|377.78|374.98|0
1654832960000|2022-06-10 03:49:20|377.93|375.13|377.93|375.13|377.93|375.13|377.78|374.98|0
1654832970000|2022-06-10 03:49:30|377.78|374.98|377.78|374.98|377.78|374.98|377.78|374.98|0
1654832980000|2022-06-10 03:49:40|377.93|375.13|377.93|375.13|377.93|375.13|377.86|375.06|0
1654833000000|2022-06-10 03:50:00|377.86|375.06|377.78|374.98|377.86|375.06|377.78|374.98|0
1654833020000|2022-06-10 03:50:20|377.86|375.06|377.86|375.06|377.86|375.06|377.86|375.06|0
1654833030000|2022-06-10 03:50:30|377.78|374.98|377.78|374.98|377.78|374.98|377.78|374.98|0
1654833060000|2022-06-10 03:51:00|377.86|375.06|377.86|375.06|377.86|375.06|377.86|375.06|0
1654833070000|2022-06-10 03:51:10|377.78|374.98|377.93|375.13|377.93|375.13|377.78|374.98|0
1654833080000|2022-06-10 03:51:20|377.78|374.98|377.93|375.13|377.93|375.13|377.78|374.98|0
1654833130000|2022-06-10 03:52:10|378.08|375.28|378.08|375.28|378.08|375.28|378.08|375.28|0
1654833140000|2022-06-10 03:52:20|378.16|375.36|378.23|375.43|378.23|375.43|378.16|375.36|0
1654833160000|2022-06-10 03:52:40|378.38|375.58|378.38|375.58|378.38|375.58|378.38|375.58|0
1654833220000|2022-06-10 03:53:40|378.31|375.51|378.53|375.73|378.53|375.73|378.31|375.51|0
1654833230000|2022-06-10 03:53:50|378.38|375.58|378.38|375.58|378.38|375.58|378.31|375.51|0
1654833240000|2022-06-10 03:54:00|378.53|375.73|378.68|375.88|378.68|375.88|378.53|375.73|0
1654833250000|2022-06-10 03:54:10|378.83|376.03|378.83|376.03|378.83|376.03|378.83|376.03|0
1654833260000|2022-06-10 03:54:20|378.76|375.96|378.83|376.03|378.83|376.03|378.76|375.96|0
1654833270000|2022-06-10 03:54:30|378.76|375.96|378.68|375.88|378.76|375.96|378.68|375.88|0
1654833290000|2022-06-10 03:54:50|378.53|375.73|378.68|375.88|378.68|375.88|378.38|375.58|0
1654833300000|2022-06-10 03:55:00|378.61|375.81|378.53|375.73|378.61|375.81|378.53|375.73|0
1654833320000|2022-06-10 03:55:20|378.61|375.81|378.61|375.81|378.61|375.81|378.61|375.81|0
1654833330000|2022-06-10 03:55:30|378.68|375.88|378.68|375.88|378.68|375.88|378.68|375.88|0
1654833340000|2022-06-10 03:55:40|378.83|376.03|378.83|376.03|378.83|376.03|378.83|376.03|0
1654833350000|2022-06-10 03:55:50|378.98|376.18|378.98|376.18|378.98|376.18|378.98|376.18|0
1654833360000|2022-06-10 03:56:00|378.83|376.03|378.98|376.18|378.98|376.18|378.83|376.03|0
1654833370000|2022-06-10 03:56:10|378.83|376.03|378.83|376.03|378.83|376.03|378.83|376.03|0
1654833420000|2022-06-10 03:57:00|378.9|376.1|378.9|376.1|378.9|376.1|378.9|376.1|0
1654833430000|2022-06-10 03:57:10|378.98|376.18|378.98|376.18|378.98|376.18|378.98|376.18|0
1654833450000|2022-06-10 03:57:30|378.83|376.03|378.83|376.03|378.83|376.03|378.83|376.03|0
1654833500000|2022-06-10 03:58:20|378.6|375.8|378.6|375.8|378.6|375.8|378.6|375.8|0
1654833510000|2022-06-10 03:58:30|378.68|375.88|378.68|375.88|378.68|375.88|378.68|375.88|0
1654833520000|2022-06-10 03:58:40|378.83|376.03|378.83|376.03|378.83|376.03|378.83|376.03|0
1654833540000|2022-06-10 03:59:00|378.68|375.88|378.68|375.88|378.68|375.88|378.68|375.88|0
1654833550000|2022-06-10 03:59:10|378.83|376.03|378.83|376.03|378.83|376.03|378.83|376.03|0
1654833560000|2022-06-10 03:59:20|378.98|376.18|378.98|376.18|378.98|376.18|378.98|376.18|0
1654833570000|2022-06-10 03:59:30|379.13|376.33|379.13|376.33|379.13|376.33|379.13|376.33|0
1654833580000|2022-06-10 03:59:40|378.98|376.18|379.05|376.25|379.05|376.25|378.98|376.18|0
1654833590000|2022-06-10 03:59:50|378.98|376.18|378.9|376.1|378.98|376.18|378.9|376.1|0
1654833600000|2022-06-10 04:00:00|378.83|376.03|378.98|376.18|378.98|376.18|378.83|376.03|0
1654833620000|2022-06-10 04:00:20|378.97|376.17|378.97|376.17|378.97|376.17|378.97|376.17|0
1654833640000|2022-06-10 04:00:40|378.83|376.03|378.68|375.88|378.83|376.03|378.68|375.88|0
1654833650000|2022-06-10 04:00:50|378.75|375.95|378.75|375.95|378.75|375.95|378.75|375.95|0
1654833660000|2022-06-10 04:01:00|378.68|375.88|379.12|376.32|379.12|376.32|378.68|375.88|0
1654833700000|2022-06-10 04:01:40|378.97|376.17|379.12|376.32|379.12|376.32|378.82|376.02|0
1654833710000|2022-06-10 04:01:50|378.97|376.17|378.97|376.17|378.97|376.17|378.97|376.17|0
1654833720000|2022-06-10 04:02:00|379.05|376.25|379.12|376.32|379.12|376.32|379.05|376.25|0
1654833730000|2022-06-10 04:02:10|379.05|376.25|378.97|376.17|379.05|376.25|378.97|376.17|0
1654833740000|2022-06-10 04:02:20|379.05|376.25|379.05|376.25|379.12|376.32|379.05|376.25|0
1654833750000|2022-06-10 04:02:30|378.97|376.17|379.05|376.25|379.05|376.25|378.97|376.17|0
1654833770000|2022-06-10 04:02:50|379.12|376.32|379.12|376.32|379.12|376.32|379.12|376.32|0
1654833900000|2022-06-10 04:05:00|378.97|376.17|378.97|376.17|378.97|376.17|378.97|376.17|0
1654833910000|2022-06-10 04:05:10|379.12|376.32|379.12|376.32|379.12|376.32|379.12|376.32|0
1654833930000|2022-06-10 04:05:30|379.27|376.47|379.27|376.47|379.27|376.47|379.27|376.47|0
1654833950000|2022-06-10 04:05:50|379.12|376.32|379.12|376.32|379.12|376.32|379.12|376.32|0
1654833960000|2022-06-10 04:06:00|379.2|376.4|379.12|376.32|379.2|376.4|379.12|376.32|0
1654833970000|2022-06-10 04:06:10|379.27|376.47|379.27|376.47|379.27|376.47|379.27|376.47|0
1654834040000|2022-06-10 04:07:20|379.35|376.55|379.35|376.55|379.35|376.55|379.35|376.55|0
1654834050000|2022-06-10 04:07:30|379.42|376.62|379.57|376.77|379.57|376.77|379.42|376.62|0
1654834090000|2022-06-10 04:08:10|379.72|376.92|379.72|376.92|379.72|376.92|379.72|376.92|0
1654834100000|2022-06-10 04:08:20|379.57|376.77|379.57|376.77|379.57|376.77|379.57|376.77|0
1654834110000|2022-06-10 04:08:30|379.65|376.85|379.65|376.85|379.65|376.85|379.65|376.85|0
1654834120000|2022-06-10 04:08:40|379.57|376.77|379.72|376.92|379.72|376.92|379.57|376.77|0
1654834130000|2022-06-10 04:08:50|379.57|376.77|379.57|376.77|379.57|376.77|379.57|376.77|0
1654834150000|2022-06-10 04:09:10|379.42|376.62|379.42|376.62|379.42|376.62|379.42|376.62|0
1654834160000|2022-06-10 04:09:20|379.57|376.77|379.57|376.77|379.57|376.77|379.57|376.77|0
1654834190000|2022-06-10 04:09:50|379.65|376.85|379.57|376.77|379.65|376.85|379.57|376.77|0
1654834220000|2022-06-10 04:10:20|379.65|376.85|379.57|376.77|379.65|376.85|379.57|376.77|0
1654834250000|2022-06-10 04:10:50|379.72|376.92|379.72|376.92|379.72|376.92|379.72|376.92|0
1654834290000|2022-06-10 04:11:30|379.57|376.77|379.57|376.77|379.57|376.77|379.57|376.77|0
1654834300000|2022-06-10 04:11:40|379.42|376.62|379.42|376.62|379.42|376.62|379.42|376.62|0
1654834310000|2022-06-10 04:11:50|379.57|376.77|379.5|376.7|379.57|376.77|379.5|376.7|0
1654834320000|2022-06-10 04:12:00|379.57|376.77|379.57|376.77|379.57|376.77|379.57|376.77|0
1654834330000|2022-06-10 04:12:10|379.72|376.92|380.02|377.22|380.02|377.22|379.72|376.92|0
1654834340000|2022-06-10 04:12:20|380.1|377.3|380.1|377.3|380.1|377.3|380.1|377.3|0
1654834350000|2022-06-10 04:12:30|380.02|377.22|380.02|377.22|380.02|377.22|380.02|377.22|0
1654834380000|2022-06-10 04:13:00|379.87|377.07|379.87|377.07|379.87|377.07|379.87|377.07|0
1654834390000|2022-06-10 04:13:10|379.95|377.15|379.87|377.07|380.02|377.22|379.87|377.07|0
1654834400000|2022-06-10 04:13:20|379.95|377.15|379.87|377.07|379.95|377.15|379.87|377.07|0
1654834410000|2022-06-10 04:13:30|379.95|377.15|379.95|377.15|379.95|377.15|379.95|377.15|0
1654834420000|2022-06-10 04:13:40|380.02|377.22|380.02|377.22|380.02|377.22|380.02|377.22|0
1654834430000|2022-06-10 04:13:50|379.87|377.07|379.87|377.07|379.87|377.07|379.87|377.07|0
1654834440000|2022-06-10 04:14:00|379.72|376.92|379.72|376.92|379.72|376.92|379.72|376.92|0
1654834480000|2022-06-10 04:14:40|379.57|376.77|379.57|376.77|379.57|376.77|379.57|376.77|0
1654834490000|2022-06-10 04:14:50|379.72|376.92|379.57|376.77|379.72|376.92|379.57|376.77|0
1654834510000|2022-06-10 04:15:10|379.72|376.92|379.87|377.07|379.87|377.07|379.72|376.92|0
1654834520000|2022-06-10 04:15:20|379.8|377|379.72|376.92|379.8|377|379.72|376.92|0
1654834550000|2022-06-10 04:15:50|379.79|376.99|380.02|377.22|380.02|377.22|379.79|376.99|0
1654834580000|2022-06-10 04:16:20|379.87|377.07|379.87|377.07|379.87|377.07|379.87|377.07|0
1654834600000|2022-06-10 04:16:40|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1654834610000|2022-06-10 04:16:50|380.02|377.22|380.02|377.22|380.02|377.22|380.02|377.22|0
1654834620000|2022-06-10 04:17:00|380.17|377.37|380.17|377.37|380.17|377.37|380.17|377.37|0
1654834750000|2022-06-10 04:19:10|380.24|377.44|380.24|377.44|380.24|377.44|380.24|377.44|0
1654834760000|2022-06-10 04:19:20|380.32|377.52|380.32|377.52|380.32|377.52|380.32|377.52|0
1654834770000|2022-06-10 04:19:30|380.17|377.37|380.17|377.37|380.17|377.37|380.17|377.37|0
1654834780000|2022-06-10 04:19:40|380.16|377.36|380.16|377.36|380.16|377.36|380.16|377.36|0
1654834820000|2022-06-10 04:20:20|380.01|377.21|380.01|377.21|380.01|377.21|380.01|377.21|0
1654834850000|2022-06-10 04:20:50|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1654834860000|2022-06-10 04:21:00|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1654834870000|2022-06-10 04:21:10|380.01|377.21|380.01|377.21|380.01|377.21|380.01|377.21|0
1654835040000|2022-06-10 04:24:00|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1654835050000|2022-06-10 04:24:10|379.94|377.14|379.86|377.06|379.94|377.14|379.86|377.06|0
1654835110000|2022-06-10 04:25:10|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1654835120000|2022-06-10 04:25:20|380.01|377.21|380.01|377.21|380.01|377.21|380.01|377.21|0
1654835160000|2022-06-10 04:26:00|380.31|377.51|380.31|377.51|380.31|377.51|380.31|377.51|0
1654835180000|2022-06-10 04:26:20|380.16|377.36|380.31|377.51|380.31|377.51|380.16|377.36|0
1654835200000|2022-06-10 04:26:40|380.16|377.36|380.31|377.51|380.31|377.51|380.16|377.36|0
1654835210000|2022-06-10 04:26:50|380.16|377.36|380.31|377.51|380.31|377.51|380.16|377.36|0
1654835280000|2022-06-10 04:28:00|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1654835290000|2022-06-10 04:28:10|380.61|377.81|380.61|377.81|380.61|377.81|380.61|377.81|0
1654835300000|2022-06-10 04:28:20|380.76|377.96|380.76|377.96|380.76|377.96|380.76|377.96|0
1654835310000|2022-06-10 04:28:30|380.91|378.11|381.21|378.41|381.21|378.41|380.91|378.11|0
1654835390000|2022-06-10 04:29:50|381.51|378.71|381.36|378.56|381.51|378.71|381.36|378.56|0
1654835400000|2022-06-10 04:30:00|381.51|378.71|381.59|378.79|381.81|379.01|381.51|378.71|0
1654835410000|2022-06-10 04:30:10|381.51|378.71|381.96|379.16|381.96|379.16|381.51|378.71|0
1654835420000|2022-06-10 04:30:20|381.74|378.94|381.66|378.86|381.74|378.94|381.66|378.86|0
1654835430000|2022-06-10 04:30:30|381.81|379.01|381.66|378.86|381.81|379.01|381.66|378.86|0
1654835450000|2022-06-10 04:30:50|381.81|379.01|381.81|379.01|381.81|379.01|381.81|379.01|0
1654835460000|2022-06-10 04:31:00|381.96|379.16|381.96|379.16|381.96|379.16|381.96|379.16|0
1654835470000|2022-06-10 04:31:10|381.81|379.01|381.66|378.86|381.81|379.01|381.66|378.86|0
1654835480000|2022-06-10 04:31:20|381.81|379.01|381.81|379.01|381.81|379.01|381.81|379.01|0
1654835490000|2022-06-10 04:31:30|381.74|378.94|381.74|378.94|381.81|379.01|381.74|378.94|0
1654835500000|2022-06-10 04:31:40|381.81|379.01|381.81|379.01|381.81|379.01|381.81|379.01|0
1654835510000|2022-06-10 04:31:50|381.89|379.09|381.81|379.01|381.89|379.09|381.81|379.01|0
1654835530000|2022-06-10 04:32:10|381.74|378.94|381.66|378.86|381.74|378.94|381.66|378.86|0
1654835640000|2022-06-10 04:34:00|381.81|379.01|381.96|379.16|381.96|379.16|381.81|379.01|0
1654835650000|2022-06-10 04:34:10|382.11|379.31|382.26|379.46|382.26|379.46|382.11|379.31|0
1654835660000|2022-06-10 04:34:20|382.41|379.61|382.41|379.61|382.41|379.61|382.41|379.61|0
1654835670000|2022-06-10 04:34:30|382.26|379.46|382.41|379.61|382.41|379.61|382.26|379.46|0
1654835680000|2022-06-10 04:34:40|382.26|379.46|382.11|379.31|382.26|379.46|382.11|379.31|0
1654835710000|2022-06-10 04:35:10|382.26|379.46|382.26|379.46|382.26|379.46|382.26|379.46|0
1654835720000|2022-06-10 04:35:20|382.41|379.61|382.34|379.54|382.41|379.61|382.34|379.54|0
1654835730000|2022-06-10 04:35:30|382.26|379.46|382.34|379.54|382.41|379.61|382.26|379.46|0
1654835740000|2022-06-10 04:35:40|382.26|379.46|382.41|379.61|382.41|379.61|382.26|379.46|0
1654835760000|2022-06-10 04:36:00|382.56|379.76|382.56|379.76|382.56|379.76|382.56|379.76|0
1654835780000|2022-06-10 04:36:20|382.71|379.91|382.71|379.91|382.71|379.91|382.71|379.91|0
1654835800000|2022-06-10 04:36:40|382.86|380.06|382.86|380.06|382.86|380.06|382.86|380.06|0
1654835810000|2022-06-10 04:36:50|383.16|380.36|383.01|380.21|383.32|380.52|383.01|380.21|0
1654835820000|2022-06-10 04:37:00|383.16|380.36|383.16|380.36|383.32|380.52|383.16|380.36|0
1654835840000|2022-06-10 04:37:20|383.32|380.52|383.16|380.36|383.32|380.52|383.16|380.36|0
1654835850000|2022-06-10 04:37:30|383.32|380.52|383.16|380.36|383.32|380.52|383.16|380.36|0
1654835860000|2022-06-10 04:37:40|383.31|380.51|383.16|380.36|383.31|380.51|383.16|380.36|0
1654835870000|2022-06-10 04:37:50|383.01|380.21|383.16|380.36|383.16|380.36|383.01|380.21|0
1654835880000|2022-06-10 04:38:00|383.24|380.44|383.31|380.51|383.31|380.51|383.24|380.44|0
1654835890000|2022-06-10 04:38:10|383.24|380.44|383.31|380.51|383.31|380.51|383.24|380.44|0
1654835910000|2022-06-10 04:38:30|383.16|380.36|383.16|380.36|383.16|380.36|383.16|380.36|0
1654835920000|2022-06-10 04:38:40|383.24|380.44|383.24|380.44|383.24|380.44|383.24|380.44|0
1654835930000|2022-06-10 04:38:50|383.01|380.21|383.01|380.21|383.01|380.21|383.01|380.21|0
1654835940000|2022-06-10 04:39:00|382.94|380.14|383.01|380.21|383.01|380.21|382.94|380.14|0
1654835950000|2022-06-10 04:39:10|383.16|380.36|383.16|380.36|383.16|380.36|383.16|380.36|0
1654835960000|2022-06-10 04:39:20|383.31|380.51|383.31|380.51|383.31|380.51|383.31|380.51|0
1654835980000|2022-06-10 04:39:40|383.39|380.59|383.39|380.59|383.39|380.59|383.39|380.59|0
1654835990000|2022-06-10 04:39:50|383.46|380.66|383.46|380.66|383.46|380.66|383.46|380.66|0
1654836000000|2022-06-10 04:40:00|383.62|380.82|383.77|380.97|383.77|380.97|383.62|380.82|0
1654836040000|2022-06-10 04:40:40|383.62|380.82|383.62|380.82|383.62|380.82|383.62|380.82|0
1654836050000|2022-06-10 04:40:50|383.46|380.66|383.31|380.51|383.46|380.66|383.31|380.51|0
1654836090000|2022-06-10 04:41:30|383.16|380.36|383.01|380.21|383.16|380.36|383.01|380.21|0
1654836120000|2022-06-10 04:42:00|382.71|379.91|382.56|379.76|382.71|379.91|382.56|379.76|0
1654836140000|2022-06-10 04:42:20|382.71|379.91|382.56|379.76|382.71|379.91|382.56|379.76|0
1654836150000|2022-06-10 04:42:30|382.64|379.84|382.64|379.84|382.64|379.84|382.64|379.84|0
1654836160000|2022-06-10 04:42:40|382.86|380.06|382.86|380.06|382.94|380.14|382.86|380.06|0
1654836170000|2022-06-10 04:42:50|382.79|379.99|382.79|379.99|382.79|379.99|382.79|379.99|0
1654836180000|2022-06-10 04:43:00|382.71|379.91|382.94|380.14|382.94|380.14|382.71|379.91|0
1654836190000|2022-06-10 04:43:10|382.86|380.06|383.01|380.21|383.01|380.21|382.86|380.06|0
1654836220000|2022-06-10 04:43:40|382.94|380.14|382.94|380.14|382.94|380.14|382.94|380.14|0
1654836230000|2022-06-10 04:43:50|383.01|380.21|383.01|380.21|383.16|380.36|383.01|380.21|0
1654836240000|2022-06-10 04:44:00|383.16|380.36|383.01|380.21|383.16|380.36|383.01|380.21|0
1654836260000|2022-06-10 04:44:20|383.16|380.36|383.16|380.36|383.16|380.36|383.16|380.36|0
1654836270000|2022-06-10 04:44:30|383.01|380.21|383.01|380.21|383.01|380.21|383.01|380.21|0
1654836280000|2022-06-10 04:44:40|383.16|380.36|383.16|380.36|383.16|380.36|383.01|380.21|0
1654836300000|2022-06-10 04:45:00|383.01|380.21|383.01|380.21|383.01|380.21|383.01|380.21|0
1654836390000|2022-06-10 04:46:30|382.94|380.14|382.94|380.14|382.94|380.14|382.94|380.14|0
1654836400000|2022-06-10 04:46:40|383.01|380.21|383.01|380.21|383.01|380.21|383.01|380.21|0
1654836420000|2022-06-10 04:47:00|383.16|380.36|383.16|380.36|383.16|380.36|383.16|380.36|0
1654836430000|2022-06-10 04:47:10|383.24|380.44|383.24|380.44|383.24|380.44|383.24|380.44|0
1654836440000|2022-06-10 04:47:20|383.31|380.51|383.31|380.51|383.31|380.51|383.31|380.51|0
1654836450000|2022-06-10 04:47:30|383.16|380.36|383.16|380.36|383.16|380.36|383.16|380.36|0
1654836510000|2022-06-10 04:48:30|383.01|380.21|383.01|380.21|383.01|380.21|383.01|380.21|0
1654836520000|2022-06-10 04:48:40|382.86|380.06|382.86|380.06|382.86|380.06|382.86|380.06|0
1654836600000|2022-06-10 04:50:00|383.01|380.21|383.01|380.21|383.01|380.21|383.01|380.21|0
1654836630000|2022-06-10 04:50:30|382.86|380.06|382.86|380.06|382.86|380.06|382.86|380.06|0
1654836640000|2022-06-10 04:50:40|382.71|379.91|382.71|379.91|382.71|379.91|382.71|379.91|0
1654836650000|2022-06-10 04:50:50|382.86|380.06|382.86|380.06|382.94|380.14|382.86|380.06|0
1654836660000|2022-06-10 04:51:00|382.94|380.14|382.94|380.14|382.94|380.14|382.86|380.06|0
1654836670000|2022-06-10 04:51:10|383.01|380.21|382.86|380.06|383.01|380.21|382.86|380.06|0
1654836680000|2022-06-10 04:51:20|382.71|379.91|382.71|379.91|382.78|379.98|382.71|379.91|0
1654836690000|2022-06-10 04:51:30|382.86|380.06|382.93|380.13|382.94|380.14|382.86|380.06|0
1654836700000|2022-06-10 04:51:40|383.01|380.21|383.01|380.21|383.01|380.21|383.01|380.21|0
1654836770000|2022-06-10 04:52:50|382.86|380.06|382.86|380.06|382.86|380.06|382.86|380.06|0
1654836780000|2022-06-10 04:53:00|383.01|380.21|383.16|380.36|383.16|380.36|383.01|380.21|0
1654836810000|2022-06-10 04:53:30|383.01|380.21|383.16|380.36|383.16|380.36|383.01|380.21|0
1654836830000|2022-06-10 04:53:50|383.08|380.28|383.08|380.28|383.08|380.28|383.08|380.28|0
1654836840000|2022-06-10 04:54:00|383.01|380.21|383.01|380.21|383.01|380.21|383.01|380.21|0
1654836850000|2022-06-10 04:54:10|382.86|380.06|382.86|380.06|382.86|380.06|382.86|380.06|0
1654836860000|2022-06-10 04:54:20|382.7|379.9|382.7|379.9|382.7|379.9|382.7|379.9|0
1654836870000|2022-06-10 04:54:30|382.86|380.06|382.86|380.06|382.86|380.06|382.86|380.06|0
1654836910000|2022-06-10 04:55:10|382.85|380.05|382.85|380.05|382.85|380.05|382.85|380.05|0
1654836970000|2022-06-10 04:56:10|383.01|380.21|383.01|380.21|383.01|380.21|383.01|380.21|0
1654836980000|2022-06-10 04:56:20|383.08|380.28|383.01|380.21|383.08|380.28|383.01|380.21|0
1654836990000|2022-06-10 04:56:30|383.08|380.28|383.16|380.36|383.16|380.36|383.08|380.28|0
1654837010000|2022-06-10 04:56:50|383|380.2|383|380.2|383|380.2|383|380.2|0
1654837020000|2022-06-10 04:57:00|382.93|380.13|382.93|380.13|382.93|380.13|382.93|380.13|0
1654837030000|2022-06-10 04:57:10|382.85|380.05|382.85|380.05|382.85|380.05|382.7|379.9|0
1654837040000|2022-06-10 04:57:20|382.7|379.9|382.78|379.98|382.78|379.98|382.7|379.9|0
1654837050000|2022-06-10 04:57:30|382.7|379.9|382.7|379.9|382.7|379.9|382.7|379.9|0
1654837090000|2022-06-10 04:58:10|382.85|380.05|382.85|380.05|382.85|380.05|382.85|380.05|0
1654837200000|2022-06-10 05:00:00|382.7|379.9|382.7|379.9|382.7|379.9|382.55|379.75|0
1654837210000|2022-06-10 05:00:10|382.85|380.05|382.85|380.05|382.85|380.05|382.85|380.05|0
1654837220000|2022-06-10 05:00:20|383|380.2|383|380.2|383|380.2|383|380.2|0
1654837230000|2022-06-10 05:00:30|382.93|380.13|382.55|379.75|382.93|380.13|382.55|379.75|0
1654837240000|2022-06-10 05:00:40|382.4|379.6|382.4|379.6|382.4|379.6|382.4|379.6|0
1654837250000|2022-06-10 05:00:50|382.25|379.45|382.25|379.45|382.25|379.45|382.25|379.45|0
1654837260000|2022-06-10 05:01:00|382.4|379.6|382.4|379.6|382.4|379.6|382.25|379.45|0
1654837310000|2022-06-10 05:01:50|382.55|379.75|382.7|379.9|382.7|379.9|382.55|379.75|0
1654837320000|2022-06-10 05:02:00|382.55|379.75|382.7|379.9|382.7|379.9|382.55|379.75|0
1654837340000|2022-06-10 05:02:20|382.55|379.75|382.55|379.75|382.55|379.75|382.55|379.75|0
1654837350000|2022-06-10 05:02:30|382.4|379.6|382.4|379.6|382.4|379.6|382.4|379.6|0
1654837360000|2022-06-10 05:02:40|382.25|379.45|382.55|379.75|382.55|379.75|382.25|379.45|0
1654837370000|2022-06-10 05:02:50|382.4|379.6|382.4|379.6|382.4|379.6|382.4|379.6|0
1654837380000|2022-06-10 05:03:00|382.25|379.45|382.4|379.6|382.4|379.6|382.25|379.45|0
1654837390000|2022-06-10 05:03:10|382.48|379.68|382.4|379.6|382.48|379.68|382.4|379.6|0
1654837410000|2022-06-10 05:03:30|382.25|379.45|382.25|379.45|382.25|379.45|382.25|379.45|0
1654837420000|2022-06-10 05:03:40|382.18|379.38|381.95|379.15|382.18|379.38|381.95|379.15|0
1654837430000|2022-06-10 05:03:50|382.03|379.23|381.95|379.15|382.1|379.3|381.95|379.15|0
1654837440000|2022-06-10 05:04:00|382.1|379.3|382.03|379.23|382.1|379.3|382.03|379.23|0
1654837450000|2022-06-10 05:04:10|381.95|379.15|381.95|379.15|381.95|379.15|381.95|379.15|0
1654837460000|2022-06-10 05:04:20|381.8|379|381.8|379|381.8|379|381.8|379|0
1654837470000|2022-06-10 05:04:30|381.65|378.85|381.65|378.85|381.8|379|381.65|378.85|0
1654837490000|2022-06-10 05:04:50|381.2|378.4|381.2|378.4|381.2|378.4|381.2|378.4|0
1654837500000|2022-06-10 05:05:00|381.05|378.25|381.2|378.4|381.2|378.4|381.05|378.25|0
1654837510000|2022-06-10 05:05:10|381.05|378.25|381.05|378.25|381.05|378.25|381.05|378.25|0
1654837520000|2022-06-10 05:05:20|380.9|378.1|381.05|378.25|381.05|378.25|380.9|378.1|0
1654837540000|2022-06-10 05:05:40|380.89|378.09|381.05|378.25|381.05|378.25|380.89|378.09|0
1654837550000|2022-06-10 05:05:50|381.2|378.4|381.2|378.4|381.2|378.4|381.2|378.4|0
1654837560000|2022-06-10 05:06:00|381.04|378.24|381.2|378.4|381.2|378.4|381.04|378.24|0
1654837570000|2022-06-10 05:06:10|381.35|378.55|381.35|378.55|381.35|378.55|381.35|378.55|0
1654837590000|2022-06-10 05:06:30|381.42|378.62|381.42|378.62|381.42|378.62|381.42|378.62|0
1654837600000|2022-06-10 05:06:40|381.5|378.7|381.04|378.24|381.5|378.7|381.04|378.24|0
1654837610000|2022-06-10 05:06:50|381.19|378.39|381.19|378.39|381.19|378.39|381.19|378.39|0
1654837630000|2022-06-10 05:07:10|381.04|378.24|381.04|378.24|381.04|378.24|381.04|378.24|0
1654837660000|2022-06-10 05:07:40|380.74|377.94|380.74|377.94|380.74|377.94|380.74|377.94|0
1654837670000|2022-06-10 05:07:50|380.82|378.02|380.74|377.94|380.89|378.09|380.74|377.94|0
1654837690000|2022-06-10 05:08:10|380.89|378.09|380.89|378.09|380.89|378.09|380.89|378.09|0
1654837730000|2022-06-10 05:08:50|381.04|378.24|381.04|378.24|381.04|378.24|381.04|378.24|0
1654837740000|2022-06-10 05:09:00|380.89|378.09|381.04|378.24|381.04|378.24|380.89|378.09|0
1654837750000|2022-06-10 05:09:10|381.19|378.39|381.04|378.24|381.19|378.39|381.04|378.24|0
1654837760000|2022-06-10 05:09:20|381.12|378.32|381.34|378.54|381.34|378.54|381.12|378.32|0
1654837770000|2022-06-10 05:09:30|381.49|378.69|381.64|378.84|381.64|378.84|381.49|378.69|0
1654837790000|2022-06-10 05:09:50|381.79|378.99|381.95|379.15|381.95|379.15|381.79|378.99|0
1654837800000|2022-06-10 05:10:00|381.79|378.99|381.79|378.99|381.79|378.99|381.79|378.99|0
1654837810000|2022-06-10 05:10:10|381.95|379.15|381.79|378.99|382.1|379.3|381.79|378.99|0
1654837820000|2022-06-10 05:10:20|381.87|379.07|381.87|379.07|381.87|379.07|381.87|379.07|0
1654837830000|2022-06-10 05:10:30|381.79|378.99|381.79|378.99|381.79|378.99|381.79|378.99|0
1654837860000|2022-06-10 05:11:00|381.87|379.07|381.94|379.14|381.94|379.14|381.79|378.99|0
1654837870000|2022-06-10 05:11:10|382.1|379.3|382.09|379.29|382.1|379.3|382.02|379.22|0
1654837880000|2022-06-10 05:11:20|381.94|379.14|381.79|378.99|381.94|379.14|381.79|378.99|0
1654837900000|2022-06-10 05:11:40|381.64|378.84|381.64|378.84|381.64|378.84|381.64|378.84|0
1654837910000|2022-06-10 05:11:50|381.49|378.69|381.34|378.54|381.49|378.69|381.34|378.54|0
1654837920000|2022-06-10 05:12:00|381.27|378.47|381.42|378.62|381.42|378.62|381.19|378.39|0
1654837930000|2022-06-10 05:12:10|381.49|378.69|381.34|378.54|381.49|378.69|381.34|378.54|0
1654837940000|2022-06-10 05:12:20|381.49|378.69|381.34|378.54|381.49|378.69|381.34|378.54|0
1654837950000|2022-06-10 05:12:30|381.42|378.62|381.34|378.54|381.42|378.62|381.34|378.54|0
1654837980000|2022-06-10 05:13:00|381.49|378.69|381.49|378.69|381.49|378.69|381.49|378.69|0
1654837990000|2022-06-10 05:13:10|381.34|378.54|381.34|378.54|381.34|378.54|381.34|378.54|0
1654838000000|2022-06-10 05:13:20|381.49|378.69|381.49|378.69|381.49|378.69|381.49|378.69|0
1654838020000|2022-06-10 05:13:40|381.42|378.62|381.34|378.54|381.49|378.69|381.34|378.54|0
1654838030000|2022-06-10 05:13:50|381.49|378.69|381.49|378.69|381.49|378.69|381.49|378.69|0
1654838040000|2022-06-10 05:14:00|381.64|378.84|381.49|378.69|381.64|378.84|381.49|378.69|0
1654838060000|2022-06-10 05:14:20|381.34|378.54|381.19|378.39|381.34|378.54|381.19|378.39|0
1654838080000|2022-06-10 05:14:40|381.34|378.54|381.34|378.54|381.34|378.54|381.34|378.54|0
1654838090000|2022-06-10 05:14:50|381.19|378.39|381.19|378.39|381.19|378.39|381.19|378.39|0
1654838100000|2022-06-10 05:15:00|381.27|378.47|380.89|378.09|381.27|378.47|380.89|378.09|0
1654838110000|2022-06-10 05:15:10|380.74|377.94|380.59|377.79|380.74|377.94|380.59|377.79|0
1654838120000|2022-06-10 05:15:20|380.44|377.64|380.29|377.49|380.44|377.64|380.29|377.49|0
1654838130000|2022-06-10 05:15:30|380.44|377.64|380.29|377.49|380.44|377.64|380.29|377.49|0
1654838140000|2022-06-10 05:15:40|380.44|377.64|380.44|377.64|380.44|377.64|380.44|377.64|0
1654838150000|2022-06-10 05:15:50|380.29|377.49|380.14|377.34|380.37|377.57|380.14|377.34|0
1654838160000|2022-06-10 05:16:00|380.07|377.27|379.69|376.89|380.07|377.27|379.69|376.89|0
1654838170000|2022-06-10 05:16:10|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1654838180000|2022-06-10 05:16:20|379.39|376.59|379.09|376.29|379.39|376.59|379.09|376.29|0
1654838190000|2022-06-10 05:16:30|378.94|376.14|379.92|377.12|380.07|377.27|378.94|376.14|0
1654838200000|2022-06-10 05:16:40|380.07|377.27|380.07|377.27|380.22|377.42|380.07|377.27|0
1654838210000|2022-06-10 05:16:50|379.92|377.12|379.77|376.97|379.92|377.12|379.77|376.97|0
1654838220000|2022-06-10 05:17:00|379.92|377.12|380.07|377.27|380.07|377.27|379.92|377.12|0
1654838230000|2022-06-10 05:17:10|380.51|377.71|380.07|377.27|380.66|377.86|380.07|377.27|0
1654838240000|2022-06-10 05:17:20|380.14|377.34|379.99|377.19|380.22|377.42|379.92|377.12|0
1654838250000|2022-06-10 05:17:30|379.84|377.04|379.92|377.12|380.07|377.27|379.84|377.04|0
1654838260000|2022-06-10 05:17:40|380.07|377.27|379.92|377.12|380.07|377.27|379.92|377.12|0
1654838270000|2022-06-10 05:17:50|380.07|377.27|379.77|376.97|380.07|377.27|379.77|376.97|0
1654838280000|2022-06-10 05:18:00|379.92|377.12|379.77|376.97|379.92|377.12|379.77|376.97|0
1654838290000|2022-06-10 05:18:10|379.84|377.04|379.77|376.97|379.84|377.04|379.77|376.97|0
1654838300000|2022-06-10 05:18:20|379.92|377.12|380.07|377.27|380.07|377.27|379.92|377.12|0
1654838310000|2022-06-10 05:18:30|380.21|377.41|380.14|377.34|380.21|377.41|380.14|377.34|0
1654838320000|2022-06-10 05:18:40|379.92|377.12|379.92|377.12|379.92|377.12|379.92|377.12|0
1654838330000|2022-06-10 05:18:50|380.06|377.26|379.92|377.12|380.06|377.26|379.92|377.12|0
1654838340000|2022-06-10 05:19:00|380.06|377.26|380.06|377.26|380.06|377.26|380.06|377.26|0
1654838350000|2022-06-10 05:19:10|379.92|377.12|379.92|377.12|379.92|377.12|379.92|377.12|0
1654838360000|2022-06-10 05:19:20|380.06|377.26|380.06|377.26|380.06|377.26|380.06|377.26|0
1654838370000|2022-06-10 05:19:30|380.36|377.56|380.36|377.56|380.36|377.56|380.36|377.56|0
1654838380000|2022-06-10 05:19:40|380.06|377.26|380.21|377.41|380.21|377.41|380.06|377.26|0
1654838390000|2022-06-10 05:19:50|380.06|377.26|380.06|377.26|380.14|377.34|380.06|377.26|0
1654838400000|2022-06-10 05:20:00|379.77|376.97|380.21|377.41|380.36|377.56|379.77|376.97|0
1654838410000|2022-06-10 05:20:10|380.36|377.56|380.51|377.71|380.66|377.86|380.36|377.56|0
1654838430000|2022-06-10 05:20:30|380.36|377.56|380.36|377.56|380.36|377.56|380.36|377.56|0
1654838450000|2022-06-10 05:20:50|380.21|377.41|380.21|377.41|380.21|377.41|380.21|377.41|0
1654838460000|2022-06-10 05:21:00|380.36|377.56|379.76|376.96|380.36|377.56|379.76|376.96|0
1654838470000|2022-06-10 05:21:10|379.91|377.11|379.91|377.11|379.91|377.11|379.91|377.11|0
1654838480000|2022-06-10 05:21:20|379.76|376.96|379.76|376.96|379.76|376.96|379.69|376.89|0
1654838510000|2022-06-10 05:21:50|379.62|376.82|379.76|376.96|379.76|376.96|379.62|376.82|0
1654838520000|2022-06-10 05:22:00|379.91|377.11|380.06|377.26|380.06|377.26|379.84|377.04|0
1654838530000|2022-06-10 05:22:10|379.99|377.19|379.76|376.96|379.99|377.19|379.76|376.96|0
1654838540000|2022-06-10 05:22:20|379.84|377.04|379.76|376.96|379.84|377.04|379.76|376.96|0
1654838550000|2022-06-10 05:22:30|379.84|377.04|379.76|376.96|379.84|377.04|379.76|376.96|0
1654838570000|2022-06-10 05:22:50|379.91|377.11|380.06|377.26|380.06|377.26|379.91|377.11|0
1654838580000|2022-06-10 05:23:00|380.21|377.41|380.21|377.41|380.21|377.41|380.21|377.41|0
1654838600000|2022-06-10 05:23:20|380.06|377.26|380.06|377.26|380.06|377.26|380.06|377.26|0
1654838610000|2022-06-10 05:23:30|379.91|377.11|379.91|377.11|379.91|377.11|379.91|377.11|0
1654838620000|2022-06-10 05:23:40|380.06|377.26|380.06|377.26|380.06|377.26|379.91|377.11|0
1654838630000|2022-06-10 05:23:50|379.91|377.11|379.91|377.11|379.91|377.11|379.91|377.11|0
1654838650000|2022-06-10 05:24:10|380.06|377.26|380.21|377.41|380.21|377.41|379.99|377.19|0
1654838670000|2022-06-10 05:24:30|380.36|377.56|380.36|377.56|380.36|377.56|380.36|377.56|0
1654838680000|2022-06-10 05:24:40|380.21|377.41|380.21|377.41|380.21|377.41|380.21|377.41|0
1654838690000|2022-06-10 05:24:50|380.36|377.56|380.36|377.56|380.36|377.56|380.36|377.56|0
1654838700000|2022-06-10 05:25:00|380.21|377.41|380.21|377.41|380.21|377.41|380.21|377.41|0
1654838730000|2022-06-10 05:25:30|380.36|377.56|380.36|377.56|380.36|377.56|380.21|377.41|0
1654838740000|2022-06-10 05:25:40|380.21|377.41|380.21|377.41|380.21|377.41|380.21|377.41|0
1654838750000|2022-06-10 05:25:50|380.29|377.49|380.21|377.41|380.29|377.49|380.21|377.41|0
1654838760000|2022-06-10 05:26:00|380.06|377.26|380.36|377.56|380.36|377.56|380.06|377.26|0
1654838770000|2022-06-10 05:26:10|380.51|377.71|380.66|377.86|380.66|377.86|380.51|377.71|0
1654838780000|2022-06-10 05:26:20|380.51|377.71|380.51|377.71|380.51|377.71|380.51|377.71|0
1654838800000|2022-06-10 05:26:40|380.59|377.79|380.59|377.79|380.66|377.86|380.59|377.79|0
1654838810000|2022-06-10 05:26:50|380.66|377.86|380.96|378.16|380.96|378.16|380.66|377.86|0
1654838820000|2022-06-10 05:27:00|380.74|377.94|380.51|377.71|380.74|377.94|380.51|377.71|0
1654838840000|2022-06-10 05:27:20|380.59|377.79|380.81|378.01|380.81|378.01|380.59|377.79|0
1654838850000|2022-06-10 05:27:30|380.66|377.86|380.21|377.41|380.66|377.86|380.21|377.41|0
1654838860000|2022-06-10 05:27:40|380.36|377.56|380.29|377.49|380.36|377.56|380.29|377.49|0
1654838870000|2022-06-10 05:27:50|380.51|377.71|380.21|377.41|380.51|377.71|380.21|377.41|0
1654838880000|2022-06-10 05:28:00|380.36|377.56|380.36|377.56|380.36|377.56|380.36|377.56|0
1654838890000|2022-06-10 05:28:10|380.21|377.41|380.21|377.41|380.21|377.41|380.21|377.41|0
1654838900000|2022-06-10 05:28:20|380.36|377.56|380.36|377.56|380.36|377.56|380.36|377.56|0
1654838930000|2022-06-10 05:28:50|380.51|377.71|380.51|377.71|380.51|377.71|380.51|377.71|0
1654838940000|2022-06-10 05:29:00|380.66|377.86|380.66|377.86|380.66|377.86|380.66|377.86|0
1654838950000|2022-06-10 05:29:10|380.81|378.01|380.81|378.01|380.81|378.01|380.81|378.01|0
1654838960000|2022-06-10 05:29:20|380.66|377.86|380.66|377.86|380.66|377.86|380.66|377.86|0
1654838970000|2022-06-10 05:29:30|380.59|377.79|380.51|377.71|380.59|377.79|380.51|377.71|0
1654838980000|2022-06-10 05:29:40|380.44|377.64|380.51|377.71|380.51|377.71|380.44|377.64|0
1654838990000|2022-06-10 05:29:50|380.36|377.56|380.14|377.34|380.36|377.56|380.14|377.34|0
1654839000000|2022-06-10 05:30:00|380.06|377.26|379.99|377.19|380.06|377.26|379.91|377.11|0
1654839010000|2022-06-10 05:30:10|379.91|377.11|379.76|376.96|379.91|377.11|379.76|376.96|0
1654839020000|2022-06-10 05:30:20|379.91|377.11|379.61|376.81|379.91|377.11|379.61|376.81|0
1654839030000|2022-06-10 05:30:30|379.46|376.66|378.72|375.92|379.46|376.66|378.72|375.92|0
1654839040000|2022-06-10 05:30:40|378.86|376.06|378.79|375.99|378.86|376.06|378.79|375.99|0
1654839050000|2022-06-10 05:30:50|378.86|376.06|379.16|376.36|379.16|376.36|378.86|376.06|0
1654839060000|2022-06-10 05:31:00|378.86|376.06|378.57|375.77|378.86|376.06|378.57|375.77|0
1654839080000|2022-06-10 05:31:20|378.86|376.06|378.86|376.06|378.86|376.06|378.86|376.06|0
1654839090000|2022-06-10 05:31:30|379.16|376.36|379.16|376.36|379.24|376.44|379.16|376.36|0
1654839100000|2022-06-10 05:31:40|379.09|376.29|379.01|376.21|379.16|376.36|379.01|376.21|0
1654839110000|2022-06-10 05:31:50|379.16|376.36|379.24|376.44|379.46|376.66|379.16|376.36|0
1654839120000|2022-06-10 05:32:00|379.16|376.36|379.31|376.51|379.31|376.51|379.16|376.36|0
1654839130000|2022-06-10 05:32:10|379.46|376.66|379.76|376.96|379.76|376.96|379.46|376.66|0
1654839140000|2022-06-10 05:32:20|379.91|377.11|379.91|377.11|379.91|377.11|379.91|377.11|0
1654839160000|2022-06-10 05:32:40|379.99|377.19|379.99|377.19|379.99|377.19|379.91|377.11|0
1654839170000|2022-06-10 05:32:50|380.06|377.26|379.46|376.66|380.06|377.26|379.46|376.66|0
1654839180000|2022-06-10 05:33:00|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1654839190000|2022-06-10 05:33:10|379.61|376.81|379.91|377.11|379.91|377.11|379.61|376.81|0
1654839200000|2022-06-10 05:33:20|379.76|376.96|380.06|377.26|380.06|377.26|379.76|376.96|0
1654839210000|2022-06-10 05:33:30|380.36|377.56|379.99|377.19|380.36|377.56|379.99|377.19|0
1654839220000|2022-06-10 05:33:40|379.91|377.11|379.84|377.04|379.91|377.11|379.76|376.96|0
1654839230000|2022-06-10 05:33:50|379.91|377.11|379.46|376.66|379.91|377.11|379.46|376.66|0
1654839240000|2022-06-10 05:34:00|379.61|376.81|379.01|376.21|379.61|376.81|379.01|376.21|0
1654839250000|2022-06-10 05:34:10|379.16|376.36|378.86|376.06|379.31|376.51|378.86|376.06|0
1654839260000|2022-06-10 05:34:20|379.01|376.21|379.01|376.21|379.01|376.21|379.01|376.21|0
1654839270000|2022-06-10 05:34:30|379.16|376.36|379.16|376.36|379.16|376.36|379.16|376.36|0
1654839280000|2022-06-10 05:34:40|379.24|376.44|379.16|376.36|379.24|376.44|379.16|376.36|0
1654839290000|2022-06-10 05:34:50|379.31|376.51|379.16|376.36|379.31|376.51|379.16|376.36|0
1654839300000|2022-06-10 05:35:00|379.31|376.51|379.46|376.66|379.46|376.66|379.31|376.51|0
1654839310000|2022-06-10 05:35:10|379.61|376.81|379.46|376.66|379.61|376.81|379.46|376.66|0
1654839320000|2022-06-10 05:35:20|379.39|376.59|379.01|376.21|379.46|376.66|379.01|376.21|0
1654839340000|2022-06-10 05:35:40|379.16|376.36|379.16|376.36|379.16|376.36|379.01|376.21|0
1654839350000|2022-06-10 05:35:50|379.31|376.51|379.16|376.36|379.31|376.51|379.16|376.36|0
1654839360000|2022-06-10 05:36:00|379.31|376.51|379.31|376.51|379.39|376.59|379.31|376.51|0
1654839370000|2022-06-10 05:36:10|379.16|376.36|379.16|376.36|379.16|376.36|379.16|376.36|0
1654839380000|2022-06-10 05:36:20|379.31|376.51|379.16|376.36|379.31|376.51|379.16|376.36|0
1654839390000|2022-06-10 05:36:30|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1654839410000|2022-06-10 05:36:50|379.39|376.59|379.46|376.66|379.46|376.66|379.31|376.51|0
1654839420000|2022-06-10 05:37:00|379.54|376.74|379.46|376.66|379.54|376.74|379.46|376.66|0
1654839430000|2022-06-10 05:37:10|379.31|376.51|379.31|376.51|379.46|376.66|379.31|376.51|0
1654839440000|2022-06-10 05:37:20|379.16|376.36|379.16|376.36|379.16|376.36|379.16|376.36|0
1654839450000|2022-06-10 05:37:30|379.01|376.21|379.01|376.21|379.01|376.21|379.01|376.21|0
1654839470000|2022-06-10 05:37:50|379.16|376.36|379.31|376.51|379.31|376.51|379.16|376.36|0
1654839480000|2022-06-10 05:38:00|379.46|376.66|379.31|376.51|379.61|376.81|379.31|376.51|0
1654839490000|2022-06-10 05:38:10|379.54|376.74|379.46|376.66|379.54|376.74|379.46|376.66|0
1654839500000|2022-06-10 05:38:20|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1654839510000|2022-06-10 05:38:30|379.46|376.66|379.01|376.21|379.46|376.66|379.01|376.21|0
1654839520000|2022-06-10 05:38:40|379.16|376.36|379.16|376.36|379.16|376.36|379.16|376.36|0
1654839530000|2022-06-10 05:38:50|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1654839540000|2022-06-10 05:39:00|379.16|376.36|379.16|376.36|379.16|376.36|379.16|376.36|0
1654839550000|2022-06-10 05:39:10|379.01|376.21|379.01|376.21|379.01|376.21|379.01|376.21|0
1654839560000|2022-06-10 05:39:20|379.09|376.29|378.71|375.91|379.09|376.29|378.71|375.91|0
1654839570000|2022-06-10 05:39:30|378.86|376.06|379.01|376.21|379.01|376.21|378.86|376.06|0
1654839580000|2022-06-10 05:39:40|379.16|376.36|378.86|376.06|379.16|376.36|378.86|376.06|0
1654839590000|2022-06-10 05:39:50|379.16|376.36|379.16|376.36|379.16|376.36|379.16|376.36|0
1654839600000|2022-06-10 05:40:00|379.01|376.21|379.24|376.44|379.24|376.44|379.01|376.21|0
1654839610000|2022-06-10 05:40:10|379.46|376.66|379.16|376.36|379.46|376.66|379.16|376.36|0
1654839620000|2022-06-10 05:40:20|379.09|376.29|379.09|376.29|379.09|376.29|379.09|376.29|0
1654839630000|2022-06-10 05:40:30|379.16|376.36|379.24|376.44|379.31|376.51|379.16|376.36|0
1654839640000|2022-06-10 05:40:40|379.16|376.36|378.86|376.06|379.16|376.36|378.86|376.06|0
1654839660000|2022-06-10 05:41:00|378.94|376.14|378.56|375.76|378.94|376.14|378.56|375.76|0
1654839680000|2022-06-10 05:41:20|378.64|375.84|378.71|375.91|378.71|375.91|378.56|375.76|0
1654839690000|2022-06-10 05:41:30|378.86|376.06|378.86|376.06|378.86|376.06|378.86|376.06|0
1654839720000|2022-06-10 05:42:00|379.16|376.36|379.24|376.44|379.24|376.44|379.16|376.36|0
1654839730000|2022-06-10 05:42:10|379.01|376.21|379.01|376.21|379.01|376.21|379.01|376.21|0
1654839750000|2022-06-10 05:42:30|378.86|376.06|379.01|376.21|379.01|376.21|378.86|376.06|0
1654839760000|2022-06-10 05:42:40|378.86|376.06|379.01|376.21|379.01|376.21|378.86|376.06|0
1654839770000|2022-06-10 05:42:50|379.09|376.29|379.01|376.21|379.09|376.29|379.01|376.21|0
1654839780000|2022-06-10 05:43:00|378.94|376.14|378.86|376.06|378.94|376.14|378.86|376.06|0
1654839790000|2022-06-10 05:43:10|378.94|376.14|379.01|376.21|379.16|376.36|378.94|376.14|0
1654839800000|2022-06-10 05:43:20|379.16|376.36|379.16|376.36|379.16|376.36|379.16|376.36|0
1654839810000|2022-06-10 05:43:30|379.09|376.29|379.09|376.29|379.09|376.29|379.09|376.29|0
1654839820000|2022-06-10 05:43:40|379.16|376.36|379.16|376.36|379.24|376.44|379.16|376.36|0
1654839830000|2022-06-10 05:43:50|379.23|376.43|379.31|376.51|379.46|376.66|379.23|376.43|0
1654839840000|2022-06-10 05:44:00|379.46|376.66|379.46|376.66|379.46|376.66|379.46|376.66|0
1654839850000|2022-06-10 05:44:10|379.31|376.51|379.16|376.36|379.31|376.51|379.16|376.36|0
1654839860000|2022-06-10 05:44:20|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1654839870000|2022-06-10 05:44:30|379.16|376.36|379.31|376.51|379.31|376.51|379.16|376.36|0
1654839880000|2022-06-10 05:44:40|379.46|376.66|379.31|376.51|379.46|376.66|379.31|376.51|0
1654839890000|2022-06-10 05:44:50|379.46|376.66|379.31|376.51|379.46|376.66|379.31|376.51|0
1654839900000|2022-06-10 05:45:00|379.46|376.66|379.6|376.8|379.6|376.8|379.46|376.66|0
1654839910000|2022-06-10 05:45:10|379.75|376.95|379.9|377.1|379.9|377.1|379.75|376.95|0
1654839920000|2022-06-10 05:45:20|380.05|377.25|380.05|377.25|380.05|377.25|379.75|376.95|0
1654839930000|2022-06-10 05:45:30|380.13|377.33|380.05|377.25|380.13|377.33|380.05|377.25|0
1654839940000|2022-06-10 05:45:40|379.98|377.18|380.05|377.25|380.05|377.25|379.98|377.18|0
1654839950000|2022-06-10 05:45:50|380.2|377.4|380.05|377.25|380.2|377.4|380.05|377.25|0
1654839960000|2022-06-10 05:46:00|380.13|377.33|380.2|377.4|380.2|377.4|380.13|377.33|0
1654839970000|2022-06-10 05:46:10|380.35|377.55|380.5|377.7|380.5|377.7|380.35|377.55|0
1654839980000|2022-06-10 05:46:20|380.35|377.55|380.35|377.55|380.35|377.55|380.35|377.55|0
1654839990000|2022-06-10 05:46:30|380.5|377.7|380.65|377.85|380.65|377.85|380.5|377.7|0
1654840000000|2022-06-10 05:46:40|380.58|377.78|380.65|377.85|380.65|377.85|380.58|377.78|0
1654840010000|2022-06-10 05:46:50|380.5|377.7|380.35|377.55|380.5|377.7|380.35|377.55|0
1654840020000|2022-06-10 05:47:00|379.9|377.1|380.05|377.25|380.05|377.25|379.9|377.1|0
1654840030000|2022-06-10 05:47:10|379.9|377.1|379.9|377.1|379.9|377.1|379.9|377.1|0
1654840040000|2022-06-10 05:47:20|379.83|377.03|379.83|377.03|379.83|377.03|379.75|376.95|0
1654840050000|2022-06-10 05:47:30|379.9|377.1|379.9|377.1|379.9|377.1|379.9|377.1|0
1654840060000|2022-06-10 05:47:40|380.05|377.25|380.05|377.25|380.05|377.25|379.9|377.1|0
1654840070000|2022-06-10 05:47:50|380.2|377.4|380.35|377.55|380.35|377.55|380.2|377.4|0
1654840080000|2022-06-10 05:48:00|380.43|377.63|380.43|377.63|380.5|377.7|380.35|377.55|0
1654840090000|2022-06-10 05:48:10|380.65|377.85|380.5|377.7|380.65|377.85|380.43|377.63|0
1654840100000|2022-06-10 05:48:20|380.65|377.85|380.65|377.85|380.65|377.85|380.65|377.85|0
1654840110000|2022-06-10 05:48:30|380.73|377.93|380.8|378|380.8|378|380.73|377.93|0
1654840120000|2022-06-10 05:48:40|380.95|378.15|380.95|378.15|381.1|378.3|380.95|378.15|0
1654840130000|2022-06-10 05:48:50|380.8|378|380.8|378|380.8|378|380.8|378|0
1654840140000|2022-06-10 05:49:00|380.65|377.85|380.8|378|380.8|378|380.65|377.85|0
1654840160000|2022-06-10 05:49:20|380.95|378.15|380.88|378.08|380.95|378.15|380.88|378.08|0
1654840170000|2022-06-10 05:49:30|380.95|378.15|381.03|378.23|381.03|378.23|380.88|378.08|0
1654840180000|2022-06-10 05:49:40|380.88|378.08|380.88|378.08|380.88|378.08|380.8|378|0
1654840190000|2022-06-10 05:49:50|380.95|378.15|380.95|378.15|380.95|378.15|380.8|378|0
1654840200000|2022-06-10 05:50:00|380.88|378.08|380.95|378.15|380.95|378.15|380.88|378.08|0
1654840210000|2022-06-10 05:50:10|381.1|378.3|381.18|378.38|381.25|378.45|381.1|378.3|0
1654840220000|2022-06-10 05:50:20|381.03|378.23|381.1|378.3|381.1|378.3|380.95|378.15|0
1654840230000|2022-06-10 05:50:30|381.18|378.38|381.1|378.3|381.25|378.45|381.1|378.3|0
1654840240000|2022-06-10 05:50:40|381.25|378.45|381.1|378.3|381.25|378.45|381.1|378.3|0
1654840250000|2022-06-10 05:50:50|381.03|378.23|380.95|378.15|381.03|378.23|380.95|378.15|0
1654840270000|2022-06-10 05:51:10|381.1|378.3|381.25|378.45|381.25|378.45|381.1|378.3|0
1654840280000|2022-06-10 05:51:20|381.1|378.3|381.1|378.3|381.1|378.3|381.03|378.23|0
1654840290000|2022-06-10 05:51:30|381.18|378.38|381.25|378.45|381.25|378.45|381.1|378.3|0
1654840300000|2022-06-10 05:51:40|381.4|378.6|381.7|378.9|381.7|378.9|381.4|378.6|0
1654840310000|2022-06-10 05:51:50|381.77|378.97|381.77|378.97|381.85|379.05|381.7|378.9|0
1654840320000|2022-06-10 05:52:00|381.7|378.9|381.77|378.97|381.77|378.97|381.7|378.9|0
1654840330000|2022-06-10 05:52:10|381.7|378.9|381.85|379.05|381.85|379.05|381.7|378.9|0
1654840350000|2022-06-10 05:52:30|382|379.2|382.15|379.35|382.15|379.35|382|379.2|0
1654840360000|2022-06-10 05:52:40|382|379.2|382.15|379.35|382.15|379.35|382|379.2|0
1654840370000|2022-06-10 05:52:50|382.22|379.42|382.3|379.5|382.3|379.5|382.15|379.35|0
1654840380000|2022-06-10 05:53:00|382.15|379.35|382|379.2|382.15|379.35|382|379.2|0
1654840400000|2022-06-10 05:53:20|382.15|379.35|382.15|379.35|382.15|379.35|382.15|379.35|0
1654840410000|2022-06-10 05:53:30|382.22|379.42|382.15|379.35|382.22|379.42|382.15|379.35|0
1654840420000|2022-06-10 05:53:40|382|379.2|382|379.2|382|379.2|382|379.2|0
1654840450000|2022-06-10 05:54:10|381.92|379.12|382|379.2|382|379.2|381.92|379.12|0
1654840460000|2022-06-10 05:54:20|381.92|379.12|381.85|379.05|381.92|379.12|381.85|379.05|0
1654840470000|2022-06-10 05:54:30|381.7|378.9|381.7|378.9|381.7|378.9|381.7|378.9|0
1654840480000|2022-06-10 05:54:40|381.62|378.82|381.7|378.9|381.7|378.9|381.62|378.82|0
1654840490000|2022-06-10 05:54:50|381.55|378.75|381.55|378.75|381.55|378.75|381.55|378.75|0
1654840510000|2022-06-10 05:55:10|381.4|378.6|381.4|378.6|381.4|378.6|381.4|378.6|0
1654840520000|2022-06-10 05:55:20|381.32|378.52|381.4|378.6|381.4|378.6|381.32|378.52|0
1654840530000|2022-06-10 05:55:30|381.47|378.67|381.7|378.9|381.7|378.9|381.47|378.67|0
1654840540000|2022-06-10 05:55:40|381.55|378.75|381.25|378.45|381.55|378.75|381.25|378.45|0
1654840550000|2022-06-10 05:55:50|381.1|378.3|381.1|378.3|381.1|378.3|381.1|378.3|0
1654840560000|2022-06-10 05:56:00|381.02|378.22|380.95|378.15|381.02|378.22|380.95|378.15|0
1654840580000|2022-06-10 05:56:20|381.02|378.22|380.95|378.15|381.1|378.3|380.95|378.15|0
1654840590000|2022-06-10 05:56:30|381.1|378.3|381.1|378.3|381.17|378.37|381.1|378.3|0
1654840610000|2022-06-10 05:56:50|380.95|378.15|380.8|378|380.95|378.15|380.8|378|0
1654840620000|2022-06-10 05:57:00|380.95|378.15|380.95|378.15|381.1|378.3|380.95|378.15|0
1654840630000|2022-06-10 05:57:10|381.02|378.22|381.1|378.3|381.1|378.3|381.02|378.22|0
1654840640000|2022-06-10 05:57:20|381.24|378.44|380.95|378.15|381.24|378.44|380.95|378.15|0
1654840650000|2022-06-10 05:57:30|381.09|378.29|380.95|378.15|381.09|378.29|380.95|378.15|0
1654840670000|2022-06-10 05:57:50|380.87|378.07|380.87|378.07|380.87|378.07|380.87|378.07|0
1654840680000|2022-06-10 05:58:00|380.94|378.14|380.94|378.14|380.94|378.14|380.94|378.14|0
1654840720000|2022-06-10 05:58:40|381.09|378.29|381.09|378.29|381.09|378.29|381.09|378.29|0
1654840730000|2022-06-10 05:58:50|381.17|378.37|381.24|378.44|381.24|378.44|381.17|378.37|0
1654840740000|2022-06-10 05:59:00|381.09|378.29|381.09|378.29|381.09|378.29|381.09|378.29|0
1654840760000|2022-06-10 05:59:20|381.24|378.44|381.24|378.44|381.24|378.44|381.17|378.37|0
1654840770000|2022-06-10 05:59:30|381.39|378.59|381.54|378.74|381.54|378.74|381.39|378.59|0
1654840780000|2022-06-10 05:59:40|381.69|378.89|381.32|378.52|381.69|378.89|381.32|378.52|0
1654840790000|2022-06-10 05:59:50|381.39|378.59|381.54|378.74|381.54|378.74|381.39|378.59|0
1654840800000|2022-06-10 06:00:00|381.24|378.44|381.24|378.44|381.24|378.44|381.24|378.44|0
1654840810000|2022-06-10 06:00:10|381.09|378.29|380.49|377.69|381.09|378.29|380.49|377.69|0
1654840820000|2022-06-10 06:00:20|379.9|377.1|379.75|376.95|380.2|377.4|379.75|376.95|0
1654840830000|2022-06-10 06:00:30|380.05|377.25|380.05|377.25|380.2|377.4|380.05|377.25|0
1654840840000|2022-06-10 06:00:40|379.9|377.1|380.05|377.25|380.05|377.25|379.75|376.95|0
1654840850000|2022-06-10 06:00:50|379.9|377.1|379.9|377.1|379.9|377.1|379.9|377.1|0
1654840860000|2022-06-10 06:01:00|380.05|377.25|380.2|377.4|380.2|377.4|380.05|377.25|0
1654840870000|2022-06-10 06:01:10|380.34|377.54|379.45|376.65|380.34|377.54|379.45|376.65|0
1654840880000|2022-06-10 06:01:20|378.85|376.05|378.18|375.38|378.85|376.05|378.18|375.38|0
1654840890000|2022-06-10 06:01:30|378.25|375.45|378.93|376.13|379|376.2|378.25|375.45|0
1654840900000|2022-06-10 06:01:40|379.15|376.35|379.9|377.1|379.9|377.1|379.15|376.35|0
1654840910000|2022-06-10 06:01:50|380.05|377.25|380.79|377.99|380.79|377.99|380.05|377.25|0
1654840920000|2022-06-10 06:02:00|380.94|378.14|380.49|377.69|381.24|378.44|380.49|377.69|0
1654840930000|2022-06-10 06:02:10|380.27|377.47|380.49|377.69|380.49|377.69|380.19|377.39|0
1654840940000|2022-06-10 06:02:20|380.64|377.84|380.94|378.14|380.94|378.14|380.49|377.69|0
1654840950000|2022-06-10 06:02:30|380.79|377.99|380.94|378.14|380.94|378.14|380.72|377.92|0
1654840960000|2022-06-10 06:02:40|381.02|378.22|380.64|377.84|381.24|378.44|380.64|377.84|0
1654840970000|2022-06-10 06:02:50|380.79|377.99|380.05|377.25|380.79|377.99|380.05|377.25|0
1654840980000|2022-06-10 06:03:00|379.9|377.1|379.9|377.1|379.97|377.17|379.9|377.1|0
1654840990000|2022-06-10 06:03:10|379.75|376.95|379.67|376.87|379.75|376.95|379.6|376.8|0
1654841000000|2022-06-10 06:03:20|379.6|376.8|379.75|376.95|379.75|376.95|379.6|376.8|0
1654841010000|2022-06-10 06:03:30|379.9|377.1|379.75|376.95|379.9|377.1|379.75|376.95|0
1654841020000|2022-06-10 06:03:40|379.6|376.8|379.75|376.95|379.75|376.95|379.6|376.8|0
1654841030000|2022-06-10 06:03:50|379.9|377.1|379.9|377.1|379.9|377.1|379.75|376.95|0
1654841040000|2022-06-10 06:04:00|379.82|377.02|379.67|376.87|380.04|377.24|379.67|376.87|0
1654841050000|2022-06-10 06:04:10|379.6|376.8|379.38|376.58|379.6|376.8|379.38|376.58|0
1654841060000|2022-06-10 06:04:20|379.45|376.65|379.6|376.8|379.67|376.87|379.45|376.65|0
1654841070000|2022-06-10 06:04:30|379.75|376.95|380.04|377.24|380.04|377.24|379.75|376.95|0
1654841080000|2022-06-10 06:04:40|379.75|376.95|379.45|376.65|379.75|376.95|379.45|376.65|0
1654841090000|2022-06-10 06:04:50|379.6|376.8|379.3|376.5|379.6|376.8|379.3|376.5|0
1654841100000|2022-06-10 06:05:00|379.37|376.57|379.89|377.09|379.89|377.09|379.37|376.57|0
1654841110000|2022-06-10 06:05:10|380.04|377.24|380.34|377.54|380.34|377.54|380.04|377.24|0
1654841120000|2022-06-10 06:05:20|380.49|377.69|380.64|377.84|380.64|377.84|380.49|377.69|0
1654841130000|2022-06-10 06:05:30|380.49|377.69|380.34|377.54|380.49|377.69|380.27|377.47|0
1654841140000|2022-06-10 06:05:40|380.19|377.39|380.04|377.24|380.19|377.39|379.89|377.09|0
1654841150000|2022-06-10 06:05:50|380.19|377.39|380.04|377.24|380.19|377.39|380.04|377.24|0
1654841160000|2022-06-10 06:06:00|380.19|377.39|379.6|376.8|380.19|377.39|379.6|376.8|0
1654841170000|2022-06-10 06:06:10|379.74|376.94|379.74|376.94|379.74|376.94|379.6|376.8|0
1654841180000|2022-06-10 06:06:20|379.82|377.02|379.74|376.94|379.82|377.02|379.74|376.94|0
1654841190000|2022-06-10 06:06:30|379.6|376.8|379.74|376.94|379.74|376.94|379.6|376.8|0
1654841200000|2022-06-10 06:06:40|379.6|376.8|379.45|376.65|379.6|376.8|379.45|376.65|0
1654841210000|2022-06-10 06:06:50|379.6|376.8|379.59|376.79|379.74|376.94|379.59|376.79|0
1654841220000|2022-06-10 06:07:00|379.74|376.94|379.59|376.79|379.74|376.94|379.59|376.79|0
1654841230000|2022-06-10 06:07:10|379.74|376.94|379.59|376.79|379.74|376.94|379.59|376.79|0
1654841240000|2022-06-10 06:07:20|379.37|376.57|379.45|376.65|379.45|376.65|379.37|376.57|0
1654841250000|2022-06-10 06:07:30|379.52|376.72|379.59|376.79|379.59|376.79|379.52|376.72|0
1654841260000|2022-06-10 06:07:40|379.45|376.65|379.45|376.65|379.45|376.65|379.45|376.65|0
1654841270000|2022-06-10 06:07:50|379.3|376.5|379.45|376.65|379.45|376.65|379.3|376.5|0
1654841280000|2022-06-10 06:08:00|379.3|376.5|379.15|376.35|379.3|376.5|379.15|376.35|0
1654841290000|2022-06-10 06:08:10|379.3|376.5|379.74|376.94|379.74|376.94|379.3|376.5|0
1654841300000|2022-06-10 06:08:20|379.37|376.57|379.37|376.57|379.44|376.64|379.37|376.57|0
1654841310000|2022-06-10 06:08:30|379.15|376.35|379|376.2|379.22|376.42|379|376.2|0
1654841330000|2022-06-10 06:08:50|379.15|376.35|379.15|376.35|379.15|376.35|379.15|376.35|0
1654841340000|2022-06-10 06:09:00|379.22|376.42|379.59|376.79|379.59|376.79|379.22|376.42|0
1654841350000|2022-06-10 06:09:10|379.44|376.64|379.44|376.64|379.44|376.64|379.44|376.64|0
1654841360000|2022-06-10 06:09:20|379.15|376.35|379.3|376.5|379.44|376.64|379.15|376.35|0
1654841370000|2022-06-10 06:09:30|379.44|376.64|379.15|376.35|379.44|376.64|379.15|376.35|0
1654841380000|2022-06-10 06:09:40|379.07|376.27|378.7|375.9|379.3|376.5|378.7|375.9|0
1654841390000|2022-06-10 06:09:50|378.85|376.05|378.85|376.05|378.85|376.05|378.85|376.05|0
1654841400000|2022-06-10 06:10:00|378.7|375.9|378.55|375.75|378.7|375.9|378.55|375.75|0
1654841410000|2022-06-10 06:10:10|378.7|375.9|378.85|376.05|378.85|376.05|378.7|375.9|0
1654841420000|2022-06-10 06:10:20|379|376.2|379.15|376.35|379.15|376.35|379|376.2|0
1654841430000|2022-06-10 06:10:30|379.29|376.49|379.29|376.49|379.29|376.49|379.29|376.49|0
1654841440000|2022-06-10 06:10:40|379.15|376.35|379.29|376.49|379.29|376.49|379.15|376.35|0
1654841450000|2022-06-10 06:10:50|379.15|376.35|379.15|376.35|379.15|376.35|379|376.2|0
1654841460000|2022-06-10 06:11:00|379|376.2|379.37|376.57|379.37|376.57|379|376.2|0
1654841470000|2022-06-10 06:11:10|379.44|376.64|379.15|376.35|379.52|376.72|379.15|376.35|0
1654841480000|2022-06-10 06:11:20|379.14|376.34|378.85|376.05|379.14|376.34|378.7|375.9|0
1654841490000|2022-06-10 06:11:30|378.55|375.75|378.55|375.75|378.63|375.83|378.4|375.6|0
1654841500000|2022-06-10 06:11:40|378.7|375.9|378.63|375.83|378.7|375.9|378.55|375.75|0
1654841510000|2022-06-10 06:11:50|378.7|375.9|378.7|375.9|378.7|375.9|378.55|375.75|0
1654841520000|2022-06-10 06:12:00|378.63|375.83|378.7|375.9|378.7|375.9|378.63|375.83|0
1654841530000|2022-06-10 06:12:10|378.85|376.05|378.85|376.05|378.85|376.05|378.48|375.68|0
1654841540000|2022-06-10 06:12:20|378.77|375.97|378.7|375.9|378.77|375.97|378.7|375.9|0
1654841550000|2022-06-10 06:12:30|378.63|375.83|378.25|375.45|378.7|375.9|378.25|375.45|0
1654841560000|2022-06-10 06:12:40|378.1|375.3|378.1|375.3|378.1|375.3|378.1|375.3|0
1654841570000|2022-06-10 06:12:50|377.95|375.15|377.95|375.15|377.95|375.15|377.95|375.15|0
1654841580000|2022-06-10 06:13:00|378.1|375.3|377.95|375.15|378.1|375.3|377.95|375.15|0
1654841590000|2022-06-10 06:13:10|378.1|375.3|378.1|375.3|378.1|375.3|378.1|375.3|0
1654841600000|2022-06-10 06:13:20|378.25|375.45|378.25|375.45|378.4|375.6|378.25|375.45|0
1654841610000|2022-06-10 06:13:30|378.18|375.38|378.25|375.45|378.25|375.45|378.1|375.3|0
1654841620000|2022-06-10 06:13:40|378.4|375.6|378.1|375.3|378.4|375.6|378.1|375.3|0
1654841630000|2022-06-10 06:13:50|377.95|375.15|377.8|375|378.1|375.3|377.8|375|0
1654841640000|2022-06-10 06:14:00|377.65|374.85|377.73|374.93|377.73|374.93|377.65|374.85|0
1654841650000|2022-06-10 06:14:10|377.65|374.85|377.65|374.85|377.65|374.85|377.5|374.7|0
1654841660000|2022-06-10 06:14:20|377.5|374.7|377.5|374.7|377.5|374.7|377.5|374.7|0
1654841670000|2022-06-10 06:14:30|377.65|374.85|377.5|374.7|377.65|374.85|377.5|374.7|0
1654841680000|2022-06-10 06:14:40|377.65|374.85|377.65|374.85|377.8|375|377.65|374.85|0
1654841700000|2022-06-10 06:15:00|377.8|375|377.65|374.85|377.8|375|377.65|374.85|0
1654841710000|2022-06-10 06:15:10|377.58|374.78|377.58|374.78|377.58|374.78|377.58|374.78|0
1654841720000|2022-06-10 06:15:20|377.8|375|377.8|375|377.8|375|377.65|374.85|0
1654841730000|2022-06-10 06:15:30|377.88|375.08|377.95|375.15|377.95|375.15|377.88|375.08|0
1654841740000|2022-06-10 06:15:40|378.1|375.3|378.1|375.3|378.1|375.3|378.1|375.3|0
1654841760000|2022-06-10 06:16:00|378.03|375.23|377.95|375.15|378.03|375.23|377.95|375.15|0
1654841780000|2022-06-10 06:16:20|377.8|375|377.8|375|377.8|375|377.8|375|0
1654841790000|2022-06-10 06:16:30|377.73|374.93|377.65|374.85|377.73|374.93|377.65|374.85|0
1654841800000|2022-06-10 06:16:40|377.8|375|377.8|375|377.88|375.08|377.8|375|0
1654841810000|2022-06-10 06:16:50|377.65|374.85|377.8|375|377.8|375|377.65|374.85|0
1654841820000|2022-06-10 06:17:00|377.65|374.85|377.65|374.85|377.65|374.85|377.65|374.85|0
1654841830000|2022-06-10 06:17:10|377.58|374.78|377.65|374.85|377.65|374.85|377.58|374.78|0
1654841840000|2022-06-10 06:17:20|377.8|375|377.8|375|377.8|375|377.8|375|0
1654841870000|2022-06-10 06:17:50|377.65|374.85|377.95|375.15|377.95|375.15|377.65|374.85|0
1654841880000|2022-06-10 06:18:00|377.8|375|377.95|375.15|378.1|375.3|377.8|375|0
1654841890000|2022-06-10 06:18:10|378.03|375.23|377.95|375.15|378.03|375.23|377.95|375.15|0
1654841900000|2022-06-10 06:18:20|378.1|375.3|378.1|375.3|378.1|375.3|378.1|375.3|0
1654841930000|2022-06-10 06:18:50|378.25|375.45|378.25|375.45|378.25|375.45|378.25|375.45|0
1654841940000|2022-06-10 06:19:00|378.4|375.6|378.4|375.6|378.4|375.6|378.4|375.6|0
1654841950000|2022-06-10 06:19:10|378.54|375.74|378.84|376.04|378.84|376.04|378.54|375.74|0
1654841960000|2022-06-10 06:19:20|378.69|375.89|378.77|375.97|378.77|375.97|378.69|375.89|0
1654841970000|2022-06-10 06:19:30|378.84|376.04|378.69|375.89|378.99|376.19|378.69|375.89|0
1654841980000|2022-06-10 06:19:40|378.84|376.04|378.84|376.04|378.84|376.04|378.69|375.89|0
1654841990000|2022-06-10 06:19:50|378.77|375.97|378.84|376.04|378.84|376.04|378.77|375.97|0
1654842000000|2022-06-10 06:20:00|378.54|375.74|378.69|375.89|378.69|375.89|378.54|375.74|0
1654842010000|2022-06-10 06:20:10|378.54|375.74|378.99|376.19|378.99|376.19|378.54|375.74|0
1654842020000|2022-06-10 06:20:20|378.84|376.04|378.99|376.19|378.99|376.19|378.84|376.04|0
1654842030000|2022-06-10 06:20:30|378.92|376.12|378.99|376.19|378.99|376.19|378.84|376.04|0
1654842040000|2022-06-10 06:20:40|379.14|376.34|378.99|376.19|379.14|376.34|378.99|376.19|0
1654842060000|2022-06-10 06:21:00|379.14|376.34|379.14|376.34|379.29|376.49|379.14|376.34|0
1654842070000|2022-06-10 06:21:10|378.92|376.12|378.92|376.12|378.92|376.12|378.92|376.12|0
1654842080000|2022-06-10 06:21:20|378.99|376.19|378.99|376.19|379.14|376.34|378.99|376.19|0
1654842090000|2022-06-10 06:21:30|379.14|376.34|379.14|376.34|379.14|376.34|379.14|376.34|0
1654842100000|2022-06-10 06:21:40|379.29|376.49|379.59|376.79|379.59|376.79|379.29|376.49|0
1654842110000|2022-06-10 06:21:50|379.89|377.09|379.74|376.94|379.89|377.09|379.59|376.79|0
1654842120000|2022-06-10 06:22:00|379.89|377.09|380.04|377.24|380.04|377.24|379.89|377.09|0
1654842130000|2022-06-10 06:22:10|379.89|377.09|379.74|376.94|379.89|377.09|379.74|376.94|0
1654842140000|2022-06-10 06:22:20|379.89|377.09|379.74|376.94|379.89|377.09|379.74|376.94|0
1654842150000|2022-06-10 06:22:30|379.59|376.79|379.67|376.87|379.74|376.94|379.59|376.79|0
1654842160000|2022-06-10 06:22:40|379.74|376.94|379.59|376.79|379.74|376.94|379.59|376.79|0
1654842170000|2022-06-10 06:22:50|379.44|376.64|379.44|376.64|379.44|376.64|379.44|376.64|0
1654842180000|2022-06-10 06:23:00|379.29|376.49|379.14|376.34|379.29|376.49|379.14|376.34|0
1654842190000|2022-06-10 06:23:10|378.84|376.04|378.92|376.12|378.92|376.12|378.69|375.89|0
1654842200000|2022-06-10 06:23:20|378.69|375.89|379.14|376.34|379.14|376.34|378.69|375.89|0
1654842210000|2022-06-10 06:23:30|379.29|376.49|379.14|376.34|379.29|376.49|379.14|376.34|0
1654842220000|2022-06-10 06:23:40|378.99|376.19|378.84|376.04|378.99|376.19|378.84|376.04|0
1654842230000|2022-06-10 06:23:50|378.99|376.19|379.07|376.27|379.07|376.27|378.84|376.04|0
1654842240000|2022-06-10 06:24:00|379.14|376.34|379.44|376.64|379.44|376.64|379.14|376.34|0
1654842250000|2022-06-10 06:24:10|379.59|376.79|379.74|376.94|379.74|376.94|379.59|376.79|0
1654842260000|2022-06-10 06:24:20|379.59|376.79|379.59|376.79|379.59|376.79|379.59|376.79|0
1654842270000|2022-06-10 06:24:30|379.44|376.64|379.14|376.34|379.44|376.64|379.14|376.34|0
1654842280000|2022-06-10 06:24:40|378.84|376.04|378.84|376.04|378.84|376.04|378.84|376.04|0
1654842290000|2022-06-10 06:24:50|378.99|376.19|379.07|376.27|379.07|376.27|378.99|376.19|0
1654842300000|2022-06-10 06:25:00|379.14|376.34|379.07|376.27|379.14|376.34|379.07|376.27|0
1654842310000|2022-06-10 06:25:10|379.14|376.34|379.14|376.34|379.14|376.34|379.14|376.34|0
1654842320000|2022-06-10 06:25:20|379.29|376.49|379.29|376.49|379.44|376.64|379.29|376.49|0
1654842330000|2022-06-10 06:25:30|379.44|376.64|379.44|376.64|379.59|376.79|379.44|376.64|0
1654842340000|2022-06-10 06:25:40|379.59|376.79|379.89|377.09|379.89|377.09|379.44|376.64|0
1654842350000|2022-06-10 06:25:50|380.03|377.23|379.89|377.09|380.03|377.23|379.81|377.01|0
1654842360000|2022-06-10 06:26:00|379.74|376.94|379.89|377.09|379.89|377.09|379.74|376.94|0
1654842370000|2022-06-10 06:26:10|379.74|376.94|379.74|376.94|379.74|376.94|379.74|376.94|0
1654842380000|2022-06-10 06:26:20|379.89|377.09|379.81|377.01|379.89|377.09|379.74|376.94|0
1654842390000|2022-06-10 06:26:30|379.74|376.94|379.74|376.94|379.74|376.94|379.74|376.94|0
1654842400000|2022-06-10 06:26:40|379.59|376.79|379.44|376.64|379.59|376.79|379.44|376.64|0
1654842410000|2022-06-10 06:26:50|379.51|376.71|379.44|376.64|379.59|376.79|379.44|376.64|0
1654842420000|2022-06-10 06:27:00|379.29|376.49|378.99|376.19|379.29|376.49|378.84|376.04|0
1654842430000|2022-06-10 06:27:10|378.69|375.89|378.62|375.82|378.69|375.89|378.62|375.82|0
1654842440000|2022-06-10 06:27:20|378.69|375.89|378.24|375.44|378.69|375.89|378.24|375.44|0
1654842450000|2022-06-10 06:27:30|377.94|375.14|377.94|375.14|378.17|375.37|377.94|375.14|0
1654842470000|2022-06-10 06:27:50|378.02|375.22|378.09|375.29|378.24|375.44|378.02|375.22|0
1654842480000|2022-06-10 06:28:00|378.24|375.44|378.09|375.29|378.24|375.44|378.09|375.29|0
1654842490000|2022-06-10 06:28:10|378.24|375.44|378.24|375.44|378.24|375.44|378.24|375.44|0
1654842500000|2022-06-10 06:28:20|378.17|375.37|378.17|375.37|378.17|375.37|378.09|375.29|0
1654842510000|2022-06-10 06:28:30|378.02|375.22|377.94|375.14|378.02|375.22|377.94|375.14|0
1654842530000|2022-06-10 06:28:50|378.09|375.29|378.09|375.29|378.09|375.29|378.02|375.22|0
1654842540000|2022-06-10 06:29:00|377.94|375.14|377.94|375.14|378.09|375.29|377.94|375.14|0
1654842560000|2022-06-10 06:29:20|378.02|375.22|378.09|375.29|378.24|375.44|378.02|375.22|0
1654842570000|2022-06-10 06:29:30|378.24|375.44|378.69|375.89|378.69|375.89|378.24|375.44|0
1654842580000|2022-06-10 06:29:40|378.47|375.67|378.24|375.44|378.47|375.67|378.24|375.44|0
1654842590000|2022-06-10 06:29:50|378.09|375.29|378.24|375.44|378.24|375.44|378.09|375.29|0
1654842600000|2022-06-10 06:30:00|378.39|375.59|378.69|375.89|378.69|375.89|378.39|375.59|0
1654842610000|2022-06-10 06:30:10|378.84|376.04|378.99|376.19|378.99|376.19|378.84|376.04|0
1654842620000|2022-06-10 06:30:20|378.92|376.12|379.36|376.56|379.36|376.56|378.92|376.12|0
1654842630000|2022-06-10 06:30:30|379.29|376.49|379.14|376.34|379.29|376.49|379.14|376.34|0
1654842640000|2022-06-10 06:30:40|379.21|376.41|379.29|376.49|379.29|376.49|379.21|376.41|0
1654842650000|2022-06-10 06:30:50|378.99|376.19|378.69|375.89|378.99|376.19|378.69|375.89|0
1654842660000|2022-06-10 06:31:00|378.54|375.74|378.54|375.74|378.69|375.89|378.54|375.74|0
1654842670000|2022-06-10 06:31:10|378.39|375.59|378.39|375.59|378.47|375.67|378.39|375.59|0
1654842680000|2022-06-10 06:31:20|378.77|375.97|378.84|376.04|378.84|376.04|378.77|375.97|0
1654842690000|2022-06-10 06:31:30|378.92|376.12|378.99|376.19|378.99|376.19|378.92|376.12|0
1654842700000|2022-06-10 06:31:40|378.84|376.04|378.99|376.19|378.99|376.19|378.84|376.04|0
1654842710000|2022-06-10 06:31:50|378.84|376.04|378.84|376.04|378.84|376.04|378.84|376.04|0
1654842720000|2022-06-10 06:32:00|378.69|375.89|378.84|376.04|378.84|376.04|378.69|375.89|0
1654842730000|2022-06-10 06:32:10|378.99|376.19|379.28|376.48|379.28|376.48|378.99|376.19|0
1654842760000|2022-06-10 06:32:40|379.43|376.63|379.43|376.63|379.43|376.63|379.28|376.48|0
1654842780000|2022-06-10 06:33:00|379.58|376.78|379.58|376.78|379.58|376.78|379.43|376.63|0
1654842790000|2022-06-10 06:33:10|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1654842800000|2022-06-10 06:33:20|379.28|376.48|379.14|376.34|379.28|376.48|379.14|376.34|0
1654842810000|2022-06-10 06:33:30|379.28|376.48|378.99|376.19|379.28|376.48|378.99|376.19|0
1654842820000|2022-06-10 06:33:40|379.13|376.33|379.28|376.48|379.28|376.48|379.13|376.33|0
1654842830000|2022-06-10 06:33:50|379.13|376.33|379.21|376.41|379.28|376.48|379.13|376.33|0
1654842840000|2022-06-10 06:34:00|379.28|376.48|379.21|376.41|379.28|376.48|379.21|376.41|0
1654842850000|2022-06-10 06:34:10|379.13|376.33|379.13|376.33|379.13|376.33|378.91|376.11|0
1654842860000|2022-06-10 06:34:20|378.99|376.19|378.99|376.19|379.06|376.26|378.99|376.19|0
1654842870000|2022-06-10 06:34:30|379.06|376.26|379.13|376.33|379.13|376.33|378.99|376.19|0
1654842880000|2022-06-10 06:34:40|379.43|376.63|379.36|376.56|379.43|376.63|379.36|376.56|0
1654842890000|2022-06-10 06:34:50|379.43|376.63|379.36|376.56|379.43|376.63|379.28|376.48|0
1654842900000|2022-06-10 06:35:00|379.43|376.63|379.58|376.78|379.58|376.78|379.28|376.48|0
1654842910000|2022-06-10 06:35:10|379.36|376.56|379.43|376.63|379.43|376.63|379.36|376.56|0
1654842920000|2022-06-10 06:35:20|379.51|376.71|379.58|376.78|379.58|376.78|379.51|376.71|0
1654842930000|2022-06-10 06:35:30|379.51|376.71|379.58|376.78|379.58|376.78|379.51|376.71|0
1654842940000|2022-06-10 06:35:40|379.73|376.93|379.73|376.93|379.73|376.93|379.58|376.78|0
1654842950000|2022-06-10 06:35:50|379.88|377.08|379.88|377.08|379.88|377.08|379.88|377.08|0
1654842960000|2022-06-10 06:36:00|380.03|377.23|380.18|377.38|380.18|377.38|380.03|377.23|0
1654842970000|2022-06-10 06:36:10|380.03|377.23|380.03|377.23|380.03|377.23|380.03|377.23|0
1654842980000|2022-06-10 06:36:20|380.18|377.38|380.33|377.53|380.33|377.53|380.18|377.38|0
1654842990000|2022-06-10 06:36:30|380.48|377.68|380.63|377.83|380.63|377.83|380.48|377.68|0
1654843000000|2022-06-10 06:36:40|380.48|377.68|380.48|377.68|380.48|377.68|380.48|377.68|0
1654843010000|2022-06-10 06:36:50|380.18|377.38|380.41|377.61|380.41|377.61|380.18|377.38|0
1654843020000|2022-06-10 06:37:00|380.48|377.68|380.48|377.68|380.63|377.83|380.48|377.68|0
1654843030000|2022-06-10 06:37:10|380.33|377.53|380.18|377.38|380.33|377.53|380.18|377.38|0
1654843040000|2022-06-10 06:37:20|380.03|377.23|380.03|377.23|380.03|377.23|380.03|377.23|0
1654843050000|2022-06-10 06:37:30|380.11|377.31|380.11|377.31|380.11|377.31|380.11|377.31|0
1654843060000|2022-06-10 06:37:40|380.18|377.38|380.18|377.38|380.18|377.38|380.18|377.38|0
1654843070000|2022-06-10 06:37:50|380.33|377.53|380.48|377.68|380.48|377.68|380.33|377.53|0
1654843080000|2022-06-10 06:38:00|380.33|377.53|380.48|377.68|380.48|377.68|380.33|377.53|0
1654843090000|2022-06-10 06:38:10|380.33|377.53|380.33|377.53|380.33|377.53|380.33|377.53|0
1654843100000|2022-06-10 06:38:20|380.48|377.68|380.48|377.68|380.48|377.68|380.48|377.68|0
1654843120000|2022-06-10 06:38:40|380.33|377.53|380.18|377.38|380.33|377.53|380.18|377.38|0
1654843130000|2022-06-10 06:38:50|380.33|377.53|380.33|377.53|380.48|377.68|380.33|377.53|0
1654843140000|2022-06-10 06:39:00|380.18|377.38|380.03|377.23|380.18|377.38|380.03|377.23|0
1654843150000|2022-06-10 06:39:10|379.96|377.16|380.03|377.23|380.03|377.23|379.96|377.16|0
1654843160000|2022-06-10 06:39:20|379.73|376.93|379.88|377.08|379.88|377.08|379.73|376.93|0
1654843180000|2022-06-10 06:39:40|379.96|377.16|380.18|377.38|380.18|377.38|379.96|377.16|0
1654843190000|2022-06-10 06:39:50|380.41|377.61|380.48|377.68|380.48|377.68|380.41|377.61|0
1654843200000|2022-06-10 06:40:00|380.33|377.53|380.33|377.53|380.48|377.68|380.33|377.53|0
1654843210000|2022-06-10 06:40:10|380.26|377.46|380.41|377.61|380.48|377.68|380.26|377.46|0
1654843220000|2022-06-10 06:40:20|380.26|377.46|380.33|377.53|380.33|377.53|380.26|377.46|0
1654843230000|2022-06-10 06:40:30|380.41|377.61|380.18|377.38|380.41|377.61|380.18|377.38|0
1654843240000|2022-06-10 06:40:40|380.41|377.61|380.48|377.68|380.48|377.68|380.41|377.61|0
1654843250000|2022-06-10 06:40:50|380.33|377.53|380.18|377.38|380.48|377.68|380.18|377.38|0
1654843260000|2022-06-10 06:41:00|380.03|377.23|379.88|377.08|380.03|377.23|379.88|377.08|0
1654843270000|2022-06-10 06:41:10|379.96|377.16|379.88|377.08|379.96|377.16|379.88|377.08|0
1654843280000|2022-06-10 06:41:20|380.03|377.23|379.88|377.08|380.18|377.38|379.88|377.08|0
1654843290000|2022-06-10 06:41:30|379.73|376.93|379.81|377.01|379.88|377.08|379.73|376.93|0
1654843300000|2022-06-10 06:41:40|379.73|376.93|379.28|376.48|379.73|376.93|379.28|376.48|0
1654843310000|2022-06-10 06:41:50|379.13|376.33|379.13|376.33|379.13|376.33|379.13|376.33|0
1654843320000|2022-06-10 06:42:00|379.21|376.41|379.43|376.63|379.43|376.63|379.21|376.41|0
1654843340000|2022-06-10 06:42:20|379.28|376.48|378.68|375.88|379.28|376.48|378.68|375.88|0
1654843350000|2022-06-10 06:42:30|378.83|376.03|378.98|376.18|378.98|376.18|378.83|376.03|0
1654843360000|2022-06-10 06:42:40|379.13|376.33|378.98|376.18|379.28|376.48|378.98|376.18|0
1654843370000|2022-06-10 06:42:50|378.76|375.96|378.68|375.88|378.76|375.96|378.68|375.88|0
1654843380000|2022-06-10 06:43:00|378.83|376.03|378.98|376.18|378.98|376.18|378.83|376.03|0
1654843390000|2022-06-10 06:43:10|379.06|376.26|379.13|376.33|379.13|376.33|379.06|376.26|0
1654843400000|2022-06-10 06:43:20|378.91|376.11|378.98|376.18|378.98|376.18|378.91|376.11|0
1654843410000|2022-06-10 06:43:30|379.13|376.33|379.28|376.48|379.28|376.48|379.13|376.33|0
1654843420000|2022-06-10 06:43:40|379.43|376.63|378.98|376.18|379.43|376.63|378.98|376.18|0
1654843430000|2022-06-10 06:43:50|378.83|376.03|378.98|376.18|378.98|376.18|378.83|376.03|0
1654843450000|2022-06-10 06:44:10|379.06|376.26|378.83|376.03|379.06|376.26|378.83|376.03|0
1654843460000|2022-06-10 06:44:20|378.91|376.11|379.13|376.33|379.13|376.33|378.83|376.03|0
1654843470000|2022-06-10 06:44:30|379.28|376.48|379.13|376.33|379.43|376.63|379.13|376.33|0
1654843480000|2022-06-10 06:44:40|379.28|376.48|379.43|376.63|379.43|376.63|379.28|376.48|0
1654843490000|2022-06-10 06:44:50|379.88|377.08|379.73|376.93|379.88|377.08|379.73|376.93|0
1654843500000|2022-06-10 06:45:00|379.58|376.78|379.43|376.63|379.88|377.08|379.43|376.63|0
1654843510000|2022-06-10 06:45:10|379.28|376.48|379.43|376.63|379.43|376.63|379.13|376.33|0
1654843520000|2022-06-10 06:45:20|379.28|376.48|379.28|376.48|379.28|376.48|379.28|376.48|0
1654843530000|2022-06-10 06:45:30|379.43|376.63|379.58|376.78|379.73|376.93|379.43|376.63|0
1654843540000|2022-06-10 06:45:40|380.03|377.23|380.03|377.23|380.03|377.23|379.95|377.15|0
1654843550000|2022-06-10 06:45:50|380.18|377.38|380.47|377.67|380.47|377.67|380.18|377.38|0
1654843560000|2022-06-10 06:46:00|380.62|377.82|380.77|377.97|380.77|377.97|380.62|377.82|0
1654843570000|2022-06-10 06:46:10|380.92|378.12|380.77|377.97|380.92|378.12|380.77|377.97|0
1654843580000|2022-06-10 06:46:20|380.4|377.6|380.32|377.52|380.4|377.6|380.32|377.52|0
1654843590000|2022-06-10 06:46:30|380.4|377.6|380.32|377.52|380.4|377.6|380.17|377.37|0
1654843600000|2022-06-10 06:46:40|380.17|377.37|380.17|377.37|380.17|377.37|380.17|377.37|0
1654843610000|2022-06-10 06:46:50|380.03|377.23|380.03|377.23|380.03|377.23|380.03|377.23|0
1654843620000|2022-06-10 06:47:00|379.88|377.08|380.03|377.23|380.03|377.23|379.88|377.08|0
1654843630000|2022-06-10 06:47:10|380.32|377.52|380.32|377.52|380.47|377.67|380.32|377.52|0
1654843640000|2022-06-10 06:47:20|380.47|377.67|380.77|377.97|380.77|377.97|380.47|377.67|0
1654843650000|2022-06-10 06:47:30|380.62|377.82|381.07|378.27|381.07|378.27|380.62|377.82|0
1654843660000|2022-06-10 06:47:40|381.22|378.42|381.37|378.57|381.37|378.57|381.22|378.42|0
1654843670000|2022-06-10 06:47:50|381.3|378.5|381.22|378.42|381.3|378.5|381.22|378.42|0
1654843680000|2022-06-10 06:48:00|381.15|378.35|380.85|378.05|381.15|378.35|380.77|377.97|0
1654843690000|2022-06-10 06:48:10|380.92|378.12|380.92|378.12|380.92|378.12|380.92|378.12|0
1654843700000|2022-06-10 06:48:20|381|378.2|380.92|378.12|381.15|378.35|380.92|378.12|0
1654843710000|2022-06-10 06:48:30|380.85|378.05|380.92|378.12|380.92|378.12|380.85|378.05|0
1654843730000|2022-06-10 06:48:50|380.85|378.05|380.92|378.12|380.92|378.12|380.85|378.05|0
1654843740000|2022-06-10 06:49:00|381.07|378.27|380.4|377.6|381.07|378.27|380.4|377.6|0
1654843750000|2022-06-10 06:49:10|380.32|377.52|380.32|377.52|380.32|377.52|380.32|377.52|0
1654843760000|2022-06-10 06:49:20|380.47|377.67|380.25|377.45|380.62|377.82|380.25|377.45|0
1654843770000|2022-06-10 06:49:30|380.32|377.52|380.62|377.82|380.62|377.82|380.32|377.52|0
1654843780000|2022-06-10 06:49:40|380.7|377.9|380.77|377.97|380.92|378.12|380.7|377.9|0
1654843790000|2022-06-10 06:49:50|380.85|378.05|380.62|377.82|380.85|378.05|380.62|377.82|0
1654843800000|2022-06-10 06:50:00|380.92|378.12|380.92|378.12|381.07|378.27|380.92|378.12|0
1654843810000|2022-06-10 06:50:10|380.77|377.97|380.77|377.97|380.77|377.97|380.55|377.75|0
1654843820000|2022-06-10 06:50:20|380.62|377.82|380.62|377.82|380.62|377.82|380.62|377.82|0
1654843830000|2022-06-10 06:50:30|380.47|377.67|380.55|377.75|380.55|377.75|380.47|377.67|0
1654843840000|2022-06-10 06:50:40|380.62|377.82|380.77|377.97|380.77|377.97|380.62|377.82|0
1654843850000|2022-06-10 06:50:50|380.92|378.12|381.22|378.42|381.22|378.42|380.92|378.12|0
1654843860000|2022-06-10 06:51:00|381.07|378.27|380.77|377.97|381.15|378.35|380.77|377.97|0
1654843880000|2022-06-10 06:51:20|380.92|378.12|380.92|378.12|380.92|378.12|380.92|378.12|0
1654843890000|2022-06-10 06:51:30|380.77|377.97|380.77|377.97|380.77|377.97|380.77|377.97|0
1654843900000|2022-06-10 06:51:40|380.62|377.82|380.47|377.67|380.62|377.82|380.47|377.67|0
1654843910000|2022-06-10 06:51:50|380.62|377.82|380.92|378.12|380.92|378.12|380.62|377.82|0
1654843920000|2022-06-10 06:52:00|381.07|378.27|380.85|378.05|381.07|378.27|380.85|378.05|0
1654843930000|2022-06-10 06:52:10|380.62|377.82|380.7|377.9|380.7|377.9|380.62|377.82|0
1654843940000|2022-06-10 06:52:20|380.62|377.82|380.77|377.97|380.77|377.97|380.62|377.82|0
1654843950000|2022-06-10 06:52:30|380.62|377.82|380.55|377.75|380.62|377.82|380.47|377.67|0
1654843960000|2022-06-10 06:52:40|380.32|377.52|380.47|377.67|380.47|377.67|380.32|377.52|0
1654843970000|2022-06-10 06:52:50|380.32|377.52|380.17|377.37|380.32|377.52|380.17|377.37|0
1654843980000|2022-06-10 06:53:00|380.1|377.3|380.32|377.52|380.32|377.52|380.1|377.3|0
1654843990000|2022-06-10 06:53:10|380.47|377.67|380.32|377.52|380.62|377.82|380.32|377.52|0
1654844000000|2022-06-10 06:53:20|380.02|377.22|380.1|377.3|380.1|377.3|380.02|377.22|0
1654844010000|2022-06-10 06:53:30|380.02|377.22|380.02|377.22|380.17|377.37|379.87|377.07|0
1654844020000|2022-06-10 06:53:40|380.17|377.37|380.32|377.52|380.32|377.52|380.17|377.37|0
1654844030000|2022-06-10 06:53:50|380.02|377.22|379.87|377.07|380.02|377.22|379.87|377.07|0
1654844040000|2022-06-10 06:54:00|379.57|376.77|379.42|376.62|379.57|376.77|379.42|376.62|0
1654844050000|2022-06-10 06:54:10|379.28|376.48|379.13|376.33|379.42|376.62|379.13|376.33|0
1654844060000|2022-06-10 06:54:20|378.83|376.03|379.13|376.33|379.13|376.33|378.83|376.03|0
1654844070000|2022-06-10 06:54:30|378.98|376.18|378.98|376.18|378.98|376.18|378.98|376.18|0
1654844080000|2022-06-10 06:54:40|379.13|376.33|379.13|376.33|379.13|376.33|379.13|376.33|0
1654844090000|2022-06-10 06:54:50|379.27|376.47|379.27|376.47|379.27|376.47|379.27|376.47|0
1654844100000|2022-06-10 06:55:00|379.42|376.62|379.42|376.62|379.42|376.62|379.27|376.47|0
1654844110000|2022-06-10 06:55:10|379.27|376.47|379.42|376.62|379.42|376.62|379.27|376.47|0
1654844120000|2022-06-10 06:55:20|379.5|376.7|379.57|376.77|379.72|376.92|379.5|376.7|0
1654844130000|2022-06-10 06:55:30|379.72|376.92|380.17|377.37|380.17|377.37|379.72|376.92|0
1654844140000|2022-06-10 06:55:40|379.95|377.15|379.95|377.15|379.95|377.15|379.95|377.15|0
1654844150000|2022-06-10 06:55:50|380.02|377.22|379.87|377.07|380.02|377.22|379.87|377.07|0
1654844160000|2022-06-10 06:56:00|380.02|377.22|379.87|377.07|380.02|377.22|379.87|377.07|0
1654844170000|2022-06-10 06:56:10|379.72|376.92|379.42|376.62|379.72|376.92|379.42|376.62|0
1654844180000|2022-06-10 06:56:20|379.35|376.55|379.42|376.62|379.42|376.62|379.35|376.55|0
1654844190000|2022-06-10 06:56:30|379.27|376.47|379.27|376.47|379.27|376.47|379.27|376.47|0
1654844200000|2022-06-10 06:56:40|379.12|376.32|379.42|376.62|379.42|376.62|379.12|376.32|0
1654844210000|2022-06-10 06:56:50|379.27|376.47|379.12|376.32|379.27|376.47|379.12|376.32|0
1654844220000|2022-06-10 06:57:00|379.27|376.47|379.57|376.77|379.57|376.77|379.27|376.47|0
1654844230000|2022-06-10 06:57:10|379.65|376.85|379.65|376.85|379.72|376.92|379.65|376.85|0
1654844240000|2022-06-10 06:57:20|379.57|376.77|379.72|376.92|379.72|376.92|379.57|376.77|0
1654844250000|2022-06-10 06:57:30|379.87|377.07|380.1|377.3|380.1|377.3|379.87|377.07|0
1654844260000|2022-06-10 06:57:40|380.17|377.37|380.17|377.37|380.25|377.45|380.17|377.37|0
1654844270000|2022-06-10 06:57:50|380.02|377.22|380.17|377.37|380.17|377.37|380.02|377.22|0
1654844280000|2022-06-10 06:58:00|380.4|377.6|380.47|377.67|380.47|377.67|380.32|377.52|0
1654844290000|2022-06-10 06:58:10|380.32|377.52|379.72|376.92|380.32|377.52|379.72|376.92|0
1654844300000|2022-06-10 06:58:20|379.65|376.85|379.87|377.07|379.87|377.07|379.65|376.85|0
1654844310000|2022-06-10 06:58:30|379.95|377.15|379.95|377.15|380.02|377.22|379.95|377.15|0
1654844320000|2022-06-10 06:58:40|380.02|377.22|379.87|377.07|380.02|377.22|379.87|377.07|0
1654844330000|2022-06-10 06:58:50|380.02|377.22|379.95|377.15|380.02|377.22|379.95|377.15|0
1654844340000|2022-06-10 06:59:00|379.87|377.07|379.87|377.07|379.87|377.07|379.72|376.92|0
1654844350000|2022-06-10 06:59:10|380.02|377.22|379.95|377.15|380.17|377.37|379.95|377.15|0
1654844360000|2022-06-10 06:59:20|379.87|377.07|379.65|376.85|379.87|377.07|379.65|376.85|0
1654844370000|2022-06-10 06:59:30|379.42|376.62|379.12|376.32|379.42|376.62|378.97|376.17|0
1654844380000|2022-06-10 06:59:40|378.97|376.17|378.68|375.88|378.97|376.17|378.53|375.73|0
1654844390000|2022-06-10 06:59:50|378.75|375.95|378.97|376.17|378.97|376.17|378.75|375.95|0
1654844400000|2022-06-10 07:00:00|378.82|376.02|378.82|376.02|379.05|376.25|378.82|376.02|0
1654844410000|2022-06-10 07:00:10|378.68|375.88|378.68|375.88|378.68|375.88|378.68|375.88|0
1654844420000|2022-06-10 07:00:20|378.53|375.73|378.53|375.73|378.68|375.88|378.53|375.73|0
1654844430000|2022-06-10 07:00:30|378.82|376.02|378.82|376.02|379.27|376.47|378.82|376.02|0
1654844440000|2022-06-10 07:00:40|378.9|376.1|378.68|375.88|378.97|376.17|378.68|375.88|0
1654844450000|2022-06-10 07:00:50|378.53|375.73|378.53|375.73|378.53|375.73|378.53|375.73|0
1654844460000|2022-06-10 07:01:00|378.38|375.58|377.78|374.98|378.53|375.73|377.78|374.98|0
1654844470000|2022-06-10 07:01:10|377.93|375.13|377.78|374.98|378.08|375.28|377.78|374.98|0
1654844480000|2022-06-10 07:01:20|377.48|374.68|377.63|374.83|377.63|374.83|377.33|374.53|0
1654844490000|2022-06-10 07:01:30|377.78|374.98|378.08|375.28|378.08|375.28|377.78|374.98|0
1654844500000|2022-06-10 07:01:40|378.23|375.43|377.78|374.98|378.23|375.43|377.78|374.98|0
1654844510000|2022-06-10 07:01:50|377.48|374.68|377.48|374.68|377.48|374.68|377.48|374.68|0
1654844520000|2022-06-10 07:02:00|377.63|374.83|377.63|374.83|377.63|374.83|377.48|374.68|0
1654844530000|2022-06-10 07:02:10|377.78|374.98|378.08|375.28|378.08|375.28|377.78|374.98|0
1654844540000|2022-06-10 07:02:20|378.23|375.43|379.42|376.62|379.42|376.62|378.23|375.43|0
1654844550000|2022-06-10 07:02:30|379.27|376.47|379.42|376.62|379.57|376.77|379.27|376.47|0
1654844560000|2022-06-10 07:02:40|379.35|376.55|378.82|376.02|379.35|376.55|378.82|376.02|0
1654844570000|2022-06-10 07:02:50|378.97|376.17|379.12|376.32|379.12|376.32|378.97|376.17|0
1654844580000|2022-06-10 07:03:00|379.27|376.47|379.57|376.77|379.72|376.92|379.27|376.47|0
1654844590000|2022-06-10 07:03:10|379.72|376.92|379.72|376.92|380.17|377.37|379.72|376.92|0
1654844600000|2022-06-10 07:03:20|379.87|377.07|380.47|377.67|380.47|377.67|379.87|377.07|0
1654844610000|2022-06-10 07:03:30|380.32|377.52|380.32|377.52|380.47|377.67|380.32|377.52|0
1654844620000|2022-06-10 07:03:40|380.17|377.37|379.87|377.07|380.17|377.37|379.87|377.07|0
1654844630000|2022-06-10 07:03:50|379.72|376.92|379.72|376.92|379.72|376.92|379.72|376.92|0
1654844640000|2022-06-10 07:04:00|379.87|377.07|379.72|376.92|379.87|377.07|379.72|376.92|0
1654844650000|2022-06-10 07:04:10|379.87|377.07|380.32|377.52|380.32|377.52|379.87|377.07|0
1654844660000|2022-06-10 07:04:20|380.47|377.67|380.62|377.82|380.69|377.89|380.47|377.67|0
1654844670000|2022-06-10 07:04:30|380.47|377.67|380.47|377.67|380.47|377.67|380.32|377.52|0
1654844680000|2022-06-10 07:04:40|380.24|377.44|380.32|377.52|380.32|377.52|380.17|377.37|0
1654844690000|2022-06-10 07:04:50|380.62|377.82|380.47|377.67|380.62|377.82|380.47|377.67|0
1654844700000|2022-06-10 07:05:00|380.42|378.02|380.57|378.17|380.57|378.17|380.42|378.02|0
1654844710000|2022-06-10 07:05:10|380.49|378.09|379.82|377.42|380.49|378.09|379.82|377.42|0
1654844720000|2022-06-10 07:05:20|379.67|377.27|379.82|377.42|379.82|377.42|379.52|377.12|0
1654844730000|2022-06-10 07:05:30|380.04|377.64|380.42|378.02|380.42|378.02|380.04|377.64|0
1654844740000|2022-06-10 07:05:40|380.56|378.16|380.42|378.02|380.56|378.16|380.42|378.02|0
1654844750000|2022-06-10 07:05:50|380.27|377.87|380.12|377.72|380.56|378.16|380.12|377.72|0
1654844760000|2022-06-10 07:06:00|380.34|377.94|380.56|378.16|380.56|378.16|380.34|377.94|0
1654844770000|2022-06-10 07:06:10|380.42|378.02|380.41|378.01|380.42|378.02|380.27|377.87|0
1654844780000|2022-06-10 07:06:20|380.27|377.87|380.12|377.72|380.27|377.87|379.97|377.57|0
1654844790000|2022-06-10 07:06:30|380.27|377.87|380.12|377.72|380.27|377.87|380.12|377.72|0
1654844800000|2022-06-10 07:06:40|380.27|377.87|380.12|377.72|380.27|377.87|380.12|377.72|0
1654844810000|2022-06-10 07:06:50|380.27|377.87|380.56|378.16|380.56|378.16|380.27|377.87|0
1654844820000|2022-06-10 07:07:00|380.86|378.46|381.31|378.91|381.31|378.91|380.86|378.46|0
1654844830000|2022-06-10 07:07:10|381.61|379.21|381.91|379.51|381.91|379.51|381.61|379.21|0
1654844840000|2022-06-10 07:07:20|382.06|379.66|381.99|379.59|382.21|379.81|381.99|379.59|0
1654844850000|2022-06-10 07:07:30|382.06|379.66|382.21|379.81|382.21|379.81|382.06|379.66|0
1654844860000|2022-06-10 07:07:40|382.06|379.66|382.06|379.66|382.06|379.66|381.91|379.51|0
1654844870000|2022-06-10 07:07:50|382.14|379.74|382.06|379.66|382.21|379.81|382.06|379.66|0
1654844880000|2022-06-10 07:08:00|381.91|379.51|382.06|379.66|382.06|379.66|381.91|379.51|0
1654844890000|2022-06-10 07:08:10|382.21|379.81|382.21|379.81|382.21|379.81|382.06|379.66|0
1654844900000|2022-06-10 07:08:20|382.36|379.96|382.36|379.96|382.36|379.96|382.21|379.81|0
1654844920000|2022-06-10 07:08:40|382.21|379.81|382.21|379.81|382.36|379.96|382.21|379.81|0
1654844930000|2022-06-10 07:08:50|382.06|379.66|382.21|379.81|382.21|379.81|381.91|379.51|0
1654844940000|2022-06-10 07:09:00|382.06|379.66|382.14|379.74|382.21|379.81|382.06|379.66|0
1654844950000|2022-06-10 07:09:10|382.36|379.96|382.36|379.96|382.36|379.96|382.21|379.81|0
1654844960000|2022-06-10 07:09:20|382.21|379.81|382.96|380.56|382.96|380.56|382.21|379.81|0
1654844970000|2022-06-10 07:09:30|383.41|381.01|383.41|381.01|383.41|381.01|383.34|380.94|0
1654844980000|2022-06-10 07:09:40|383.87|381.47|384.02|381.62|384.17|381.77|383.87|381.47|0
1654844990000|2022-06-10 07:09:50|384.17|381.77|384.32|381.92|384.32|381.92|384.17|381.77|0
1654845000000|2022-06-10 07:10:00|384.62|382.22|384.47|382.07|384.77|382.37|384.47|382.07|0
1654845010000|2022-06-10 07:10:10|384.62|382.22|384.47|382.07|384.62|382.22|384.32|381.92|0
1654845020000|2022-06-10 07:10:20|384.32|381.92|384.02|381.62|384.47|382.07|384.02|381.62|0
1654845030000|2022-06-10 07:10:30|384.09|381.69|384.32|381.92|384.32|381.92|384.09|381.69|0
1654845040000|2022-06-10 07:10:40|384.47|382.07|384.62|382.22|384.92|382.52|384.47|382.07|0
1654845050000|2022-06-10 07:10:50|384.77|382.37|384.47|382.07|384.77|382.37|384.47|382.07|0
1654845060000|2022-06-10 07:11:00|384.62|382.22|384.92|382.52|384.92|382.52|384.62|382.22|0
1654845070000|2022-06-10 07:11:10|385.07|382.67|385.15|382.75|385.22|382.82|385.07|382.67|0
1654845080000|2022-06-10 07:11:20|385.07|382.67|385.07|382.67|385.15|382.75|385.07|382.67|0
1654845090000|2022-06-10 07:11:30|385.67|383.27|385.67|383.27|385.82|383.42|385.67|383.27|0
1654845100000|2022-06-10 07:11:40|385.37|382.97|385.52|383.12|385.52|383.12|385.37|382.97|0
1654845110000|2022-06-10 07:11:50|385.37|382.97|385.07|382.67|385.37|382.97|385.07|382.67|0
1654845120000|2022-06-10 07:12:00|385|382.6|385.52|383.12|385.52|383.12|385|382.6|0
1654845130000|2022-06-10 07:12:10|385.67|383.27|385.98|383.58|385.98|383.58|385.67|383.27|0
1654845140000|2022-06-10 07:12:20|385.82|383.42|385.52|383.12|385.82|383.42|385.52|383.12|0
1654845150000|2022-06-10 07:12:30|385.67|383.27|385.07|382.67|385.67|383.27|385.07|382.67|0
1654845160000|2022-06-10 07:12:40|384.92|382.52|385.07|382.67|385.07|382.67|384.92|382.52|0
1654845170000|2022-06-10 07:12:50|385.22|382.82|385.22|382.82|385.22|382.82|385.07|382.67|0
1654845180000|2022-06-10 07:13:00|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1654845190000|2022-06-10 07:13:10|385.22|382.82|385.37|382.97|385.37|382.97|385.22|382.82|0
1654845200000|2022-06-10 07:13:20|385.22|382.82|385.37|382.97|385.37|382.97|385.22|382.82|0
1654845210000|2022-06-10 07:13:30|385.82|383.42|385.52|383.12|385.82|383.42|385.52|383.12|0
1654845220000|2022-06-10 07:13:40|385.82|383.42|385.97|383.57|385.98|383.58|385.82|383.42|0
1654845230000|2022-06-10 07:13:50|385.82|383.42|385.67|383.27|385.82|383.42|385.67|383.27|0
1654845240000|2022-06-10 07:14:00|385.82|383.42|386.58|384.18|386.58|384.18|385.82|383.42|0
1654845250000|2022-06-10 07:14:10|386.43|384.03|386.28|383.88|386.43|384.03|386.28|383.88|0
1654845260000|2022-06-10 07:14:20|386.13|383.73|385.97|383.57|386.13|383.73|385.97|383.57|0
1654845270000|2022-06-10 07:14:30|385.22|382.82|385.15|382.75|385.22|382.82|385.15|382.75|0
1654845280000|2022-06-10 07:14:40|385.07|382.67|384.77|382.37|385.07|382.67|384.77|382.37|0
1654845290000|2022-06-10 07:14:50|384.85|382.45|384.92|382.52|384.92|382.52|384.77|382.37|0
1654845300000|2022-06-10 07:15:00|385.37|382.97|384.92|382.52|385.37|382.97|384.92|382.52|0
1654845310000|2022-06-10 07:15:10|385.07|382.67|385.37|382.97|385.37|382.97|385.07|382.67|0
1654845320000|2022-06-10 07:15:20|385.52|383.12|385.67|383.27|385.82|383.42|385.52|383.12|0
1654845330000|2022-06-10 07:15:30|385.82|383.42|385.82|383.42|385.82|383.42|385.82|383.42|0
1654845340000|2022-06-10 07:15:40|386.05|383.65|385.97|383.57|386.05|383.65|385.82|383.42|0
1654845350000|2022-06-10 07:15:50|385.67|383.27|385.82|383.42|385.82|383.42|385.67|383.27|0
1654845360000|2022-06-10 07:16:00|385.97|383.57|385.82|383.42|385.97|383.57|385.67|383.27|0
1654845370000|2022-06-10 07:16:10|385.67|383.27|385.37|382.97|385.67|383.27|385.37|382.97|0
1654845380000|2022-06-10 07:16:20|385.22|382.82|385.07|382.67|385.22|382.82|385.07|382.67|0
1654845390000|2022-06-10 07:16:30|384.47|382.07|384.16|381.76|384.47|382.07|384.16|381.76|0
1654845400000|2022-06-10 07:16:40|383.86|381.46|383.71|381.31|383.86|381.46|383.71|381.31|0
1654845410000|2022-06-10 07:16:50|383.86|381.46|383.71|381.31|383.86|381.46|383.71|381.31|0
1654845420000|2022-06-10 07:17:00|383.56|381.16|383.56|381.16|383.56|381.16|383.41|381.01|0
1654845430000|2022-06-10 07:17:10|383.41|381.01|383.56|381.16|383.56|381.16|383.41|381.01|0
1654845440000|2022-06-10 07:17:20|383.41|381.01|383.26|380.86|383.41|381.01|383.26|380.86|0
1654845450000|2022-06-10 07:17:30|383.11|380.71|383.11|380.71|383.26|380.86|383.11|380.71|0
1654845460000|2022-06-10 07:17:40|383.26|380.86|383.11|380.71|383.26|380.86|382.96|380.56|0
1654845470000|2022-06-10 07:17:50|383.41|381.01|384.01|381.61|384.01|381.61|383.41|381.01|0
1654845480000|2022-06-10 07:18:00|384.46|382.06|385.82|383.42|385.82|383.42|384.46|382.06|0
1654845490000|2022-06-10 07:18:10|385.37|382.97|385.37|382.97|385.52|383.12|385.37|382.97|0
1654845500000|2022-06-10 07:18:20|385.22|382.82|385.67|383.27|385.67|383.27|385.22|382.82|0
1654845510000|2022-06-10 07:18:30|385.82|383.42|385.82|383.42|385.82|383.42|385.67|383.27|0
1654845520000|2022-06-10 07:18:40|385.52|383.12|385.22|382.82|385.52|383.12|385.22|382.82|0
1654845530000|2022-06-10 07:18:50|385.37|382.97|385.3|382.9|385.37|382.97|385.3|382.9|0
1654845540000|2022-06-10 07:19:00|385.82|383.42|384.92|382.52|385.82|383.42|384.92|382.52|0
1654845550000|2022-06-10 07:19:10|384.61|382.21|384.77|382.37|384.77|382.37|384.61|382.21|0
1654845560000|2022-06-10 07:19:20|384.61|382.21|384.77|382.37|384.77|382.37|384.46|382.06|0
1654845570000|2022-06-10 07:19:30|384.92|382.52|384.77|382.37|385.07|382.67|384.77|382.37|0
1654845580000|2022-06-10 07:19:40|384.99|382.59|384.92|382.52|385.07|382.67|384.92|382.52|0
1654845590000|2022-06-10 07:19:50|384.99|382.59|384.92|382.52|385.07|382.67|384.92|382.52|0
1654845600000|2022-06-10 07:20:00|385.37|382.97|385.75|383.35|385.75|383.35|385.37|382.97|0
1654845610000|2022-06-10 07:20:10|385.82|383.42|385.6|383.2|385.82|383.42|385.37|382.97|0
1654845620000|2022-06-10 07:20:20|385.52|383.12|385.82|383.42|385.82|383.42|385.22|382.82|0
1654845630000|2022-06-10 07:20:30|385.67|383.27|385.97|383.57|385.97|383.57|385.67|383.27|0
1654845640000|2022-06-10 07:20:40|385.67|383.27|385.6|383.2|385.67|383.27|385.6|383.2|0
1654845650000|2022-06-10 07:20:50|385.82|383.42|385.82|383.42|385.82|383.42|385.67|383.27|0
1654845660000|2022-06-10 07:21:00|386.12|383.72|386.05|383.65|386.12|383.72|386.05|383.65|0
1654845670000|2022-06-10 07:21:10|385.97|383.57|386.58|384.18|386.58|384.18|385.97|383.57|0
1654845680000|2022-06-10 07:21:20|386.42|384.02|386.58|384.18|386.58|384.18|386.42|384.02|0
1654845690000|2022-06-10 07:21:30|386.88|384.48|386.88|384.48|386.88|384.48|386.73|384.33|0
1654845700000|2022-06-10 07:21:40|387.03|384.63|387.03|384.63|387.03|384.63|387.03|384.63|0
1654845710000|2022-06-10 07:21:50|387.18|384.78|387.48|385.08|387.48|385.08|387.18|384.78|0
1654845720000|2022-06-10 07:22:00|388.09|385.69|388.09|385.69|388.09|385.69|387.79|385.39|0
1654845730000|2022-06-10 07:22:10|387.94|385.54|387.94|385.54|387.94|385.54|387.87|385.47|0
1654845740000|2022-06-10 07:22:20|388.02|385.62|387.79|385.39|388.02|385.62|387.79|385.39|0
1654845750000|2022-06-10 07:22:30|387.94|385.54|387.94|385.54|388.09|385.69|387.94|385.54|0
1654845760000|2022-06-10 07:22:40|388.02|385.62|387.94|385.54|388.02|385.62|387.94|385.54|0
1654845770000|2022-06-10 07:22:50|388.09|385.69|388.09|385.69|388.09|385.69|387.94|385.54|0
1654845780000|2022-06-10 07:23:00|387.94|385.54|387.79|385.39|387.94|385.54|387.79|385.39|0
1654845790000|2022-06-10 07:23:10|387.71|385.31|387.79|385.39|387.94|385.54|387.71|385.31|0
1654845800000|2022-06-10 07:23:20|387.94|385.54|388.09|385.69|388.09|385.69|387.94|385.54|0
1654845810000|2022-06-10 07:23:30|387.94|385.54|388.09|385.69|388.09|385.69|387.94|385.54|0
1654845820000|2022-06-10 07:23:40|387.94|385.54|388.09|385.69|388.09|385.69|387.94|385.54|0
1654845830000|2022-06-10 07:23:50|388.39|385.99|388.7|386.3|388.7|386.3|388.39|385.99|0
1654845840000|2022-06-10 07:24:00|388.54|386.14|388.54|386.14|388.54|386.14|388.54|386.14|0
1654845860000|2022-06-10 07:24:20|388.39|385.99|388.85|386.45|388.85|386.45|388.39|385.99|0
1654845870000|2022-06-10 07:24:30|389|386.6|388.7|386.3|389|386.6|388.7|386.3|0
1654845880000|2022-06-10 07:24:40|388.54|386.14|388.7|386.3|388.7|386.3|388.54|386.14|0
1654845890000|2022-06-10 07:24:50|388.62|386.22|389|386.6|389|386.6|388.62|386.22|0
1654845900000|2022-06-10 07:25:00|388.85|386.45|388.93|386.53|389|386.6|388.85|386.45|0
1654845910000|2022-06-10 07:25:10|389|386.6|389|386.6|389|386.6|388.54|386.14|0
1654845920000|2022-06-10 07:25:20|389.15|386.75|388.85|386.45|389.3|386.9|388.85|386.45|0
1654845930000|2022-06-10 07:25:30|389|386.6|388.85|386.45|389.15|386.75|388.85|386.45|0
1654845940000|2022-06-10 07:25:40|388.7|386.3|388.54|386.14|388.7|386.3|388.39|385.99|0
1654845950000|2022-06-10 07:25:50|388.39|385.99|388.32|385.92|388.39|385.99|388.32|385.92|0
1654845960000|2022-06-10 07:26:00|388.39|385.99|388.39|385.99|388.54|386.14|388.24|385.84|0
1654845970000|2022-06-10 07:26:10|388.54|386.14|388.69|386.29|388.69|386.29|388.54|386.14|0
1654845980000|2022-06-10 07:26:20|388.77|386.37|389|386.6|389|386.6|388.77|386.37|0
1654845990000|2022-06-10 07:26:30|388.69|386.29|388.69|386.29|388.85|386.45|388.69|386.29|0
1654846000000|2022-06-10 07:26:40|388.85|386.45|389|386.6|389|386.6|388.85|386.45|0
1654846010000|2022-06-10 07:26:50|388.93|386.53|392.34|389.94|392.34|389.94|388.93|386.53|0
1654846020000|2022-06-10 07:27:00|390.44|388.04|390.44|388.04|390.59|388.19|390.44|388.04|0
1654846030000|2022-06-10 07:27:10|390.29|387.89|390.29|387.89|390.29|387.89|390.22|387.82|0
1654846040000|2022-06-10 07:27:20|390.44|388.04|389.93|387.53|390.44|388.04|389.86|387.46|0
1654846050000|2022-06-10 07:27:30|389.78|387.38|389.19|386.79|389.78|387.38|389.11|386.71|0
1654846060000|2022-06-10 07:27:40|388.71|386.31|388.86|386.46|388.86|386.46|388.71|386.31|0
1654846070000|2022-06-10 07:27:50|388.71|386.31|389.16|386.76|389.16|386.76|388.71|386.31|0
1654846080000|2022-06-10 07:28:00|389.01|386.61|389.16|386.76|389.16|386.76|389.01|386.61|0
1654846090000|2022-06-10 07:28:10|389.09|386.69|389.16|386.76|389.16|386.76|389.01|386.61|0
1654846100000|2022-06-10 07:28:20|389.01|386.61|388.56|386.16|389.01|386.61|388.56|386.16|0
1654846110000|2022-06-10 07:28:30|388.4|386|388.86|386.46|388.86|386.46|388.4|386|0
1654846120000|2022-06-10 07:28:40|388.71|386.31|388.86|386.46|388.86|386.46|388.71|386.31|0
1654846130000|2022-06-10 07:28:50|388.79|386.39|388.86|386.46|388.86|386.46|388.71|386.31|0
1654846140000|2022-06-10 07:29:00|389.01|386.61|389.01|386.61|389.01|386.61|389.01|386.61|0
1654846150000|2022-06-10 07:29:10|389.16|386.76|389.01|386.61|389.16|386.76|389.01|386.61|0
1654846160000|2022-06-10 07:29:20|389.16|386.76|389.16|386.76|389.32|386.92|389.16|386.76|0
1654846170000|2022-06-10 07:29:30|389.32|386.92|389.01|386.61|389.32|386.92|389.01|386.61|0
1654846180000|2022-06-10 07:29:40|389.09|386.69|389.16|386.76|389.16|386.76|389.01|386.61|0
1654846190000|2022-06-10 07:29:50|389.01|386.61|389.16|386.76|389.16|386.76|388.86|386.46|0
1654846200000|2022-06-10 07:30:00|389.01|386.61|389.16|386.76|389.32|386.92|389.01|386.61|0
1654846210000|2022-06-10 07:30:10|389.01|386.61|389.01|386.61|389.16|386.76|389.01|386.61|0
1654846220000|2022-06-10 07:30:20|388.86|386.46|388.56|386.16|388.86|386.46|388.56|386.16|0
1654846230000|2022-06-10 07:30:30|388.71|386.31|388.56|386.16|388.71|386.31|388.56|386.16|0
1654846240000|2022-06-10 07:30:40|388.4|386|387.95|385.55|388.4|386|387.95|385.55|0
1654846250000|2022-06-10 07:30:50|388.1|385.7|387.95|385.55|388.1|385.7|387.95|385.55|0
1654846260000|2022-06-10 07:31:00|388.1|385.7|388.1|385.7|388.25|385.85|387.95|385.55|0
1654846270000|2022-06-10 07:31:10|388.4|386|388.71|386.31|388.71|386.31|388.4|386|0
1654846280000|2022-06-10 07:31:20|388.55|386.15|388.71|386.31|388.71|386.31|388.55|386.15|0
1654846290000|2022-06-10 07:31:30|389.01|386.61|388.55|386.15|389.01|386.61|388.48|386.08|0
1654846300000|2022-06-10 07:31:40|388.86|386.46|388.86|386.46|388.86|386.46|388.86|386.46|0
1654846310000|2022-06-10 07:31:50|389.01|386.61|389.01|386.61|389.01|386.61|388.86|386.46|0
1654846320000|2022-06-10 07:32:00|389.16|386.76|388.86|386.46|389.16|386.76|388.86|386.46|0
1654846330000|2022-06-10 07:32:10|388.71|386.31|388.71|386.31|388.71|386.31|388.55|386.15|0
1654846340000|2022-06-10 07:32:20|388.86|386.46|389.09|386.69|389.16|386.76|388.86|386.46|0
1654846350000|2022-06-10 07:32:30|389.01|386.61|389.16|386.76|389.16|386.76|389.01|386.61|0
1654846360000|2022-06-10 07:32:40|389.09|386.69|389.16|386.76|389.16|386.76|389.09|386.69|0
1654846370000|2022-06-10 07:32:50|389.31|386.91|389.31|386.91|389.31|386.91|389.31|386.91|0
1654846380000|2022-06-10 07:33:00|389.24|386.84|389.01|386.61|389.31|386.91|389.01|386.61|0
1654846390000|2022-06-10 07:33:10|388.86|386.46|388.25|385.85|388.86|386.46|388.25|385.85|0
1654846400000|2022-06-10 07:33:20|388.1|385.7|388.03|385.63|388.1|385.7|387.95|385.55|0
1654846410000|2022-06-10 07:33:30|387.95|385.55|387.87|385.47|387.95|385.55|387.87|385.47|0
1654846420000|2022-06-10 07:33:40|387.64|385.24|387.04|384.64|387.64|385.24|387.04|384.64|0
1654846430000|2022-06-10 07:33:50|387.12|384.72|387.19|384.79|387.19|384.79|387.12|384.72|0
1654846440000|2022-06-10 07:34:00|387.04|384.64|386.13|383.73|387.04|384.64|386.13|383.73|0
1654846450000|2022-06-10 07:34:10|386.28|383.88|386.58|384.18|386.58|384.18|386.28|383.88|0
1654846460000|2022-06-10 07:34:20|386.73|384.33|386.58|384.18|386.73|384.33|386.58|384.18|0
1654846470000|2022-06-10 07:34:30|386.73|384.33|386.73|384.33|386.89|384.49|386.73|384.33|0
1654846480000|2022-06-10 07:34:40|386.89|384.49|387.95|385.55|387.95|385.55|386.89|384.49|0
1654846490000|2022-06-10 07:34:50|388.1|385.7|387.49|385.09|388.1|385.7|387.49|385.09|0
1654846500000|2022-06-10 07:35:00|387.04|384.64|386.28|383.88|387.04|384.64|386.28|383.88|0
1654846510000|2022-06-10 07:35:10|386.58|384.18|386.43|384.03|386.58|384.18|386.43|384.03|0
1654846520000|2022-06-10 07:35:20|386.58|384.18|386.43|384.03|386.58|384.18|386.43|384.03|0
1654846530000|2022-06-10 07:35:30|386.58|384.18|386.43|384.03|386.58|384.18|386.43|384.03|0
1654846540000|2022-06-10 07:35:40|386.73|384.33|386.58|384.18|386.73|384.33|386.58|384.18|0
1654846550000|2022-06-10 07:35:50|386.43|384.03|386.73|384.33|386.73|384.33|386.43|384.03|0
1654846560000|2022-06-10 07:36:00|386.58|384.18|386.66|384.26|386.73|384.33|386.58|384.18|0
1654846570000|2022-06-10 07:36:10|386.43|384.03|386.13|383.73|386.43|384.03|386.13|383.73|0
1654846580000|2022-06-10 07:36:20|385.98|383.58|385.67|383.27|385.98|383.58|385.67|383.27|0
1654846590000|2022-06-10 07:36:30|385.75|383.35|385.37|382.97|385.83|383.43|385.37|382.97|0
1654846600000|2022-06-10 07:36:40|385.22|382.82|384.92|382.52|385.22|382.82|384.92|382.52|0
1654846610000|2022-06-10 07:36:50|385.07|382.67|385.22|382.82|385.37|382.97|385.07|382.67|0
1654846620000|2022-06-10 07:37:00|385.37|382.97|385.37|382.97|385.37|382.97|385.22|382.82|0
1654846630000|2022-06-10 07:37:10|385.52|383.12|385.52|383.12|385.52|383.12|385.37|382.97|0
1654846640000|2022-06-10 07:37:20|385.37|382.97|385.67|383.27|385.67|383.27|385.37|382.97|0
1654846650000|2022-06-10 07:37:30|385.6|383.2|385.52|383.12|385.6|383.2|385.52|383.12|0
1654846660000|2022-06-10 07:37:40|385.67|383.27|385.67|383.27|385.67|383.27|385.67|383.27|0
1654846670000|2022-06-10 07:37:50|385.52|383.12|384.92|382.52|385.52|383.12|384.92|382.52|0
1654846680000|2022-06-10 07:38:00|384.62|382.22|384.16|381.76|384.62|382.22|383.86|381.46|0
1654846690000|2022-06-10 07:38:10|384.01|381.61|384.16|381.76|384.16|381.76|384.01|381.61|0
1654846700000|2022-06-10 07:38:20|384.01|381.61|383.86|381.46|384.16|381.76|383.79|381.39|0
1654846710000|2022-06-10 07:38:30|383.79|381.39|384.01|381.61|384.16|381.76|383.79|381.39|0
1654846720000|2022-06-10 07:38:40|384.09|381.69|384.16|381.76|384.16|381.76|384.09|381.69|0
1654846730000|2022-06-10 07:38:50|384.31|381.91|384.39|381.99|384.39|381.99|384.16|381.76|0
1654846740000|2022-06-10 07:39:00|384.16|381.76|383.71|381.31|384.16|381.76|383.71|381.31|0
1654846760000|2022-06-10 07:39:20|383.56|381.16|383.71|381.31|383.71|381.31|383.56|381.16|0
1654846770000|2022-06-10 07:39:30|383.86|381.46|383.71|381.31|383.86|381.46|383.71|381.31|0
1654846780000|2022-06-10 07:39:40|383.56|381.16|383.56|381.16|383.56|381.16|383.56|381.16|0
1654846790000|2022-06-10 07:39:50|383.71|381.31|383.56|381.16|383.71|381.31|383.56|381.16|0
1654846800000|2022-06-10 07:40:00|383.71|381.31|383.56|381.16|383.71|381.31|383.56|381.16|0
1654846810000|2022-06-10 07:40:10|383.71|381.31|383.71|381.31|383.79|381.39|383.71|381.31|0
1654846820000|2022-06-10 07:40:20|383.86|381.46|383.71|381.31|383.86|381.46|383.71|381.31|0
1654846830000|2022-06-10 07:40:30|383.56|381.16|383.64|381.24|383.71|381.31|383.56|381.16|0
1654846840000|2022-06-10 07:40:40|383.56|381.16|383.86|381.46|383.86|381.46|383.56|381.16|0
1654846850000|2022-06-10 07:40:50|384.01|381.61|384.01|381.61|384.01|381.61|383.86|381.46|0
1654846860000|2022-06-10 07:41:00|383.94|381.54|384.01|381.61|384.01|381.61|383.94|381.54|0
1654846870000|2022-06-10 07:41:10|384.16|381.76|384.31|381.91|384.31|381.91|384.01|381.61|0
1654846880000|2022-06-10 07:41:20|384.01|381.61|384.01|381.61|384.01|381.61|384.01|381.61|0
1654846890000|2022-06-10 07:41:30|384.16|381.76|384.01|381.61|384.16|381.76|384.01|381.61|0
1654846900000|2022-06-10 07:41:40|383.86|381.46|383.94|381.54|383.94|381.54|383.86|381.46|0
1654846910000|2022-06-10 07:41:50|384.01|381.61|383.86|381.46|384.16|381.76|383.86|381.46|0
1654846920000|2022-06-10 07:42:00|384.01|381.61|384.16|381.76|384.16|381.76|384.01|381.61|0
1654846930000|2022-06-10 07:42:10|384.01|381.61|384.16|381.76|384.16|381.76|384.01|381.61|0
1654846940000|2022-06-10 07:42:20|384.31|381.91|383.79|381.39|384.31|381.91|383.79|381.39|0
1654846950000|2022-06-10 07:42:30|383.71|381.31|384.01|381.61|384.01|381.61|383.71|381.31|0
1654846960000|2022-06-10 07:42:40|383.86|381.46|383.86|381.46|384.01|381.61|383.86|381.46|0
1654846970000|2022-06-10 07:42:50|384.16|381.76|384.31|381.91|384.31|381.91|384.16|381.76|0
1654846980000|2022-06-10 07:43:00|384.16|381.76|384.16|381.76|384.16|381.76|383.86|381.46|0
1654846990000|2022-06-10 07:43:10|384.46|382.06|384.16|381.76|384.46|382.06|384.16|381.76|0
1654847000000|2022-06-10 07:43:20|384.31|381.91|384.31|381.91|384.46|382.06|384.31|381.91|0
1654847010000|2022-06-10 07:43:30|384.92|382.52|384.92|382.52|384.92|382.52|384.77|382.37|0
1654847020000|2022-06-10 07:43:40|385.37|382.97|385.52|383.12|385.6|383.2|385.37|382.97|0
1654847030000|2022-06-10 07:43:50|385.45|383.05|385.37|382.97|385.45|383.05|385.22|382.82|0
1654847040000|2022-06-10 07:44:00|385.22|382.82|385.22|382.82|385.22|382.82|385.22|382.82|0
1654847050000|2022-06-10 07:44:10|385.07|382.67|385.22|382.82|385.22|382.82|384.92|382.52|0
1654847060000|2022-06-10 07:44:20|385.37|382.97|385.45|383.05|385.52|383.12|385.37|382.97|0
1654847070000|2022-06-10 07:44:30|385.37|382.97|385.52|383.12|385.52|383.12|385.37|382.97|0
1654847080000|2022-06-10 07:44:40|385.37|382.97|385.37|382.97|385.37|382.97|385.22|382.82|0
1654847090000|2022-06-10 07:44:50|385.22|382.82|385.22|382.82|385.22|382.82|385.22|382.82|0
1654847100000|2022-06-10 07:45:00|385.82|383.42|385.9|383.5|385.9|383.5|385.67|383.27|0
1654847110000|2022-06-10 07:45:10|385.97|383.57|385.82|383.42|385.97|383.57|385.82|383.42|0
1654847120000|2022-06-10 07:45:20|385.67|383.27|385.82|383.42|385.82|383.42|385.67|383.27|0
1654847130000|2022-06-10 07:45:30|385.97|383.57|385.9|383.5|386.05|383.65|385.9|383.5|0
1654847140000|2022-06-10 07:45:40|385.82|383.42|385.97|383.57|385.97|383.57|385.82|383.42|0
1654847150000|2022-06-10 07:45:50|386.12|383.72|385.52|383.12|386.12|383.72|385.52|383.12|0
1654847160000|2022-06-10 07:46:00|385.37|382.97|385.22|382.82|385.37|382.97|385.22|382.82|0
1654847170000|2022-06-10 07:46:10|385.07|382.67|384.76|382.36|385.07|382.67|384.69|382.29|0
1654847180000|2022-06-10 07:46:20|384.61|382.21|384.16|381.76|384.61|382.21|384.16|381.76|0
1654847190000|2022-06-10 07:46:30|384.01|381.61|383.71|381.31|384.01|381.61|383.71|381.31|0
1654847200000|2022-06-10 07:46:40|383.86|381.46|383.56|381.16|383.86|381.46|383.56|381.16|0
1654847210000|2022-06-10 07:46:50|383.41|381.01|382.35|379.95|383.41|381.01|382.35|379.95|0
1654847220000|2022-06-10 07:47:00|382.5|380.1|382.35|379.95|382.5|380.1|382.35|379.95|0
1654847230000|2022-06-10 07:47:10|382.65|380.25|383.41|381.01|383.41|381.01|382.65|380.25|0
1654847240000|2022-06-10 07:47:20|382.96|380.56|382.81|380.41|382.96|380.56|382.5|380.1|0
1654847250000|2022-06-10 07:47:30|382.96|380.56|383.18|380.78|383.26|380.86|382.96|380.56|0
1654847260000|2022-06-10 07:47:40|383.26|380.86|384.01|381.61|384.01|381.61|383.26|380.86|0
1654847270000|2022-06-10 07:47:50|383.94|381.54|384.24|381.84|384.24|381.84|383.86|381.46|0
1654847280000|2022-06-10 07:48:00|384.91|382.51|385.37|382.97|385.97|383.57|384.91|382.51|0
1654847290000|2022-06-10 07:48:10|385.45|383.05|385.52|383.12|385.67|383.27|385.45|383.05|0
1654847300000|2022-06-10 07:48:20|385.97|383.57|386.05|383.65|386.05|383.65|385.97|383.57|0
1654847310000|2022-06-10 07:48:30|386.43|384.03|386.27|383.87|386.58|384.18|386.27|383.87|0
1654847320000|2022-06-10 07:48:40|386.43|384.03|386.27|383.87|386.58|384.18|386.27|383.87|0
1654847330000|2022-06-10 07:48:50|386.5|384.1|386.65|384.25|386.73|384.33|386.5|384.1|0
1654847340000|2022-06-10 07:49:00|386.58|384.18|386.88|384.48|386.88|384.48|386.58|384.18|0
1654847350000|2022-06-10 07:49:10|387.03|384.63|387.79|385.39|387.79|385.39|387.03|384.63|0
1654847360000|2022-06-10 07:49:20|387.72|385.32|387.79|385.39|387.79|385.39|387.72|385.32|0
1654847370000|2022-06-10 07:49:30|387.64|385.24|387.41|385.01|387.64|385.24|387.33|384.93|0
1654847380000|2022-06-10 07:49:40|387.33|384.93|387.64|385.24|387.64|385.24|387.33|384.93|0
1654847390000|2022-06-10 07:49:50|387.48|385.08|387.79|385.39|387.79|385.39|387.48|385.08|0
1654847400000|2022-06-10 07:50:00|387.56|385.16|387.94|385.54|387.94|385.54|387.56|385.16|0
1654847410000|2022-06-10 07:50:10|388.09|385.69|387.48|385.08|388.09|385.69|387.48|385.08|0
1654847420000|2022-06-10 07:50:20|387.33|384.93|386.88|384.48|387.33|384.93|386.88|384.48|0
1654847430000|2022-06-10 07:50:30|386.81|384.41|387.18|384.78|387.48|385.08|386.81|384.41|0
1654847440000|2022-06-10 07:50:40|387.48|385.08|387.33|384.93|387.48|385.08|387.33|384.93|0
1654847450000|2022-06-10 07:50:50|387.79|385.39|387.71|385.31|387.79|385.39|387.71|385.31|0
1654847460000|2022-06-10 07:51:00|387.79|385.39|387.48|385.08|387.94|385.54|387.48|385.08|0
1654847470000|2022-06-10 07:51:10|387.41|385.01|386.58|384.18|387.41|385.01|386.58|384.18|0
1654847480000|2022-06-10 07:51:20|385.82|383.42|385.97|383.57|385.97|383.57|385.82|383.42|0
1654847500000|2022-06-10 07:51:40|385.82|383.42|385.82|383.42|385.82|383.42|385.37|382.97|0
1654847510000|2022-06-10 07:51:50|386.27|383.87|386.35|383.95|386.35|383.95|386.2|383.8|0
1654847520000|2022-06-10 07:52:00|386.42|384.02|387.18|384.78|387.18|384.78|386.42|384.02|0
1654847530000|2022-06-10 07:52:10|387.03|384.63|387.41|385.01|387.41|385.01|387.03|384.63|0
1654847540000|2022-06-10 07:52:20|387.26|384.86|387.48|385.08|387.48|385.08|387.26|384.86|0
1654847550000|2022-06-10 07:52:30|387.56|385.16|387.79|385.39|387.79|385.39|387.56|385.16|0
1654847560000|2022-06-10 07:52:40|387.63|385.23|387.63|385.23|387.79|385.39|387.63|385.23|0
1654847570000|2022-06-10 07:52:50|387.48|385.08|387.48|385.08|387.48|385.08|387.48|385.08|0
1654847580000|2022-06-10 07:53:00|387.33|384.93|387.48|385.08|387.48|385.08|387.33|384.93|0
1654847590000|2022-06-10 07:53:10|387.33|384.93|387.33|384.93|387.48|385.08|387.33|384.93|0
1654847600000|2022-06-10 07:53:20|387.18|384.78|387.79|385.39|387.79|385.39|387.18|384.78|0
1654847610000|2022-06-10 07:53:30|387.94|385.54|387.87|385.47|387.94|385.54|387.79|385.39|0
1654847620000|2022-06-10 07:53:40|387.79|385.39|387.79|385.39|387.94|385.54|387.79|385.39|0
1654847630000|2022-06-10 07:53:50|387.63|385.23|387.86|385.46|387.94|385.54|387.63|385.23|0
1654847640000|2022-06-10 07:54:00|387.79|385.39|387.48|385.08|387.79|385.39|387.48|385.08|0
1654847650000|2022-06-10 07:54:10|387.56|385.16|387.48|385.08|387.56|385.16|387.48|385.08|0
1654847660000|2022-06-10 07:54:20|387.63|385.23|387.63|385.23|387.63|385.23|387.63|385.23|0
1654847670000|2022-06-10 07:54:30|387.48|385.08|387.94|385.54|387.94|385.54|387.48|385.08|0
1654847680000|2022-06-10 07:54:40|387.79|385.39|387.94|385.54|387.94|385.54|387.79|385.39|0
1654847690000|2022-06-10 07:54:50|387.86|385.46|387.94|385.54|387.94|385.54|387.79|385.39|0
1654847700000|2022-06-10 07:55:00|387.71|385.31|387.79|385.39|387.79|385.39|387.71|385.31|0
1654847710000|2022-06-10 07:55:10|388.24|385.84|388.24|385.84|388.24|385.84|388.09|385.69|0
1654847720000|2022-06-10 07:55:20|388.39|385.99|388.24|385.84|388.39|385.99|388.24|385.84|0
1654847730000|2022-06-10 07:55:30|387.79|385.39|387.48|385.08|387.79|385.39|387.48|385.08|0
1654847740000|2022-06-10 07:55:40|387.79|385.39|386.57|384.17|387.79|385.39|386.57|384.17|0
1654847750000|2022-06-10 07:55:50|386.12|383.72|385.82|383.42|386.27|383.87|385.67|383.27|0
1654847760000|2022-06-10 07:56:00|385.67|383.27|385.36|382.96|386.2|383.8|385.36|382.96|0
1654847770000|2022-06-10 07:56:10|385.82|383.42|386.2|383.8|386.42|384.02|385.82|383.42|0
1654847780000|2022-06-10 07:56:20|386.27|383.87|385.59|383.19|386.27|383.87|385.51|383.11|0
1654847790000|2022-06-10 07:56:30|385.36|382.96|385.68|383.28|385.75|383.35|385.21|382.81|0
1654847800000|2022-06-10 07:56:40|385.83|383.43|385.6|383.2|385.83|383.43|385.6|383.2|0
1654847810000|2022-06-10 07:56:50|385.53|383.13|384.48|382.08|385.6|383.2|384.48|382.08|0
1654847820000|2022-06-10 07:57:00|383.88|381.48|384.33|381.93|384.33|381.93|383.72|381.32|0
1654847830000|2022-06-10 07:57:10|384.18|381.78|384.18|381.78|384.18|381.78|384.11|381.71|0
1654847840000|2022-06-10 07:57:20|384.03|381.63|384.33|381.93|384.33|381.93|384.03|381.63|0
1654847850000|2022-06-10 07:57:30|385.24|382.84|385.99|383.59|386.14|383.74|385.24|382.84|0
1654847860000|2022-06-10 07:57:40|386.14|383.74|386.75|384.35|386.75|384.35|386.14|383.74|0
1654847870000|2022-06-10 07:57:50|386.6|384.2|386.37|383.97|386.6|384.2|386.29|383.89|0
1654847880000|2022-06-10 07:58:00|385.99|383.59|385.69|383.29|385.99|383.59|385.69|383.29|0
1654847890000|2022-06-10 07:58:10|385.54|383.14|385.16|382.76|385.54|383.14|385.16|382.76|0
1654847900000|2022-06-10 07:58:20|385.39|382.99|385.54|383.14|385.54|383.14|385.39|382.99|0
1654847910000|2022-06-10 07:58:30|385.39|382.99|385.92|383.52|385.92|383.52|385.39|382.99|0
1654847920000|2022-06-10 07:58:40|386.14|383.74|386.75|384.35|386.75|384.35|386.14|383.74|0
1654847930000|2022-06-10 07:58:50|387.05|384.65|387.13|384.73|387.13|384.73|386.9|384.5|0
1654847940000|2022-06-10 07:59:00|386.98|384.58|386.07|383.67|386.98|384.58|386.07|383.67|0
1654847950000|2022-06-10 07:59:10|386.29|383.89|386.68|384.28|386.68|384.28|385.99|383.59|0
1654847960000|2022-06-10 07:59:20|386.6|384.2|386.6|384.2|386.83|384.43|386.6|384.2|0
1654847970000|2022-06-10 07:59:30|386.68|384.28|386.9|384.5|386.9|384.5|386.68|384.28|0
1654847980000|2022-06-10 07:59:40|387.05|384.65|386.9|384.5|387.2|384.8|386.9|384.5|0
1654847990000|2022-06-10 07:59:50|387.2|384.8|387.51|385.11|387.51|385.11|387.13|384.73|0
1654848000000|2022-06-10 08:00:00|387.81|385.41|387.66|385.26|387.81|385.41|387.43|385.03|0
1654848010000|2022-06-10 08:00:10|387.51|385.11|387.36|384.96|387.51|385.11|387.36|384.96|0
1654848020000|2022-06-10 08:00:20|387.51|385.11|387.81|385.41|387.81|385.41|387.51|385.11|0
1654848030000|2022-06-10 08:00:30|388.11|385.71|387.96|385.56|388.11|385.71|387.96|385.56|0
1654848040000|2022-06-10 08:00:40|388.11|385.71|388.27|385.87|388.42|386.02|388.11|385.71|0
1654848050000|2022-06-10 08:00:50|388.42|386.02|387.96|385.56|388.42|386.02|387.96|385.56|0
1654848060000|2022-06-10 08:01:00|387.81|385.41|384.78|382.38|387.81|385.41|384.78|382.38|0
1654848070000|2022-06-10 08:01:10|383.27|380.87|384.56|382.16|384.56|382.16|383.27|380.87|0
1654848080000|2022-06-10 08:01:20|383.95|381.55|384.63|382.23|384.63|382.23|383.95|381.55|0
1654848090000|2022-06-10 08:01:30|384.48|382.08|385.23|382.83|385.23|382.83|384.48|382.08|0
1654848100000|2022-06-10 08:01:40|384.93|382.53|384.1|381.7|384.93|382.53|384.1|381.7|0
1654848110000|2022-06-10 08:01:50|384.25|381.85|384.02|381.62|384.33|381.93|384.02|381.62|0
1654848120000|2022-06-10 08:02:00|384.18|381.78|384.1|381.7|384.33|381.93|384.1|381.7|0
1654848130000|2022-06-10 08:02:10|384.63|382.23|385.54|383.14|385.54|383.14|384.63|382.23|0
1654848140000|2022-06-10 08:02:20|385.08|382.68|384.78|382.38|385.08|382.68|384.63|382.23|0
1654848150000|2022-06-10 08:02:30|384.93|382.53|385.38|382.98|385.38|382.98|384.93|382.53|0
1654848160000|2022-06-10 08:02:40|385.16|382.76|384.71|382.31|385.16|382.76|384.71|382.31|0
1654848170000|2022-06-10 08:02:50|384.93|382.53|384.93|382.53|385.01|382.61|384.93|382.53|0
1654848180000|2022-06-10 08:03:00|385.08|382.68|384.93|382.53|385.08|382.68|384.63|382.23|0
1654848190000|2022-06-10 08:03:10|384.86|382.46|385.01|382.61|385.08|382.68|384.86|382.46|0
1654848200000|2022-06-10 08:03:20|384.63|382.23|384.17|381.77|384.63|382.23|384.1|381.7|0
1654848210000|2022-06-10 08:03:30|384.02|381.62|384.17|381.77|384.17|381.77|383.8|381.4|0
1654848220000|2022-06-10 08:03:40|384.02|381.62|383.57|381.17|384.17|381.77|383.57|381.17|0
1654848230000|2022-06-10 08:03:50|383.42|381.02|383.72|381.32|383.72|381.32|383.42|381.02|0
1654848240000|2022-06-10 08:04:00|383.5|381.1|383.2|380.8|383.5|381.1|383.2|380.8|0
1654848250000|2022-06-10 08:04:10|382.82|380.42|382.67|380.27|382.82|380.42|382.67|380.27|0
1654848260000|2022-06-10 08:04:20|382.9|380.5|382.82|380.42|382.9|380.5|382.82|380.42|0
1654848270000|2022-06-10 08:04:30|382.97|380.57|382.82|380.42|382.97|380.57|382.67|380.27|0
1654848280000|2022-06-10 08:04:40|383.12|380.72|383.12|380.72|383.27|380.87|383.12|380.72|0
1654848290000|2022-06-10 08:04:50|383.27|380.87|383.27|380.87|383.35|380.95|383.27|380.87|0
1654848300000|2022-06-10 08:05:00|383.12|380.72|383.2|380.8|383.2|380.8|382.97|380.57|0
1654848310000|2022-06-10 08:05:10|383.42|381.02|383.72|381.32|383.72|381.32|383.42|381.02|0
1654848320000|2022-06-10 08:05:20|384.02|381.62|384.33|381.93|384.33|381.93|384.02|381.62|0
1654848330000|2022-06-10 08:05:30|384.17|381.77|384.17|381.77|384.32|381.92|384.17|381.77|0
1654848340000|2022-06-10 08:05:40|383.87|381.47|383.57|381.17|383.87|381.47|383.57|381.17|0
1654848350000|2022-06-10 08:05:50|383.65|381.25|383.72|381.32|383.87|381.47|383.65|381.25|0
1654848360000|2022-06-10 08:06:00|383.57|381.17|383.42|381.02|383.57|381.17|383.42|381.02|0
1654848370000|2022-06-10 08:06:10|383.57|381.17|383.57|381.17|383.72|381.32|383.57|381.17|0
1654848380000|2022-06-10 08:06:20|383.5|381.1|383.5|381.1|383.5|381.1|383.5|381.1|0
1654848390000|2022-06-10 08:06:30|383.12|380.72|382.67|380.27|383.12|380.72|382.67|380.27|0
1654848400000|2022-06-10 08:06:40|382.82|380.42|382.97|380.57|382.97|380.57|382.67|380.27|0
1654848410000|2022-06-10 08:06:50|383.12|380.72|382.51|380.11|383.12|380.72|382.51|380.11|0
1654848420000|2022-06-10 08:07:00|382.21|379.81|382.51|380.11|382.51|380.11|382.21|379.81|0
1654848430000|2022-06-10 08:07:10|382.36|379.96|382.21|379.81|382.36|379.96|381.91|379.51|0
1654848440000|2022-06-10 08:07:20|382.06|379.66|381.91|379.51|382.21|379.81|381.91|379.51|0
1654848450000|2022-06-10 08:07:30|381.99|379.59|382.21|379.81|382.21|379.81|381.91|379.51|0
1654848460000|2022-06-10 08:07:40|382.36|379.96|382.36|379.96|382.44|380.04|382.36|379.96|0
1654848470000|2022-06-10 08:07:50|382.51|380.11|381.91|379.51|382.51|380.11|381.91|379.51|0
1654848480000|2022-06-10 08:08:00|381.99|379.59|382.06|379.66|382.06|379.66|381.99|379.59|0
1654848490000|2022-06-10 08:08:10|381.61|379.21|381.01|378.61|381.61|379.21|380.71|378.31|0
1654848500000|2022-06-10 08:08:20|380.86|378.46|381.01|378.61|381.01|378.61|380.71|378.31|0
1654848510000|2022-06-10 08:08:30|381.16|378.76|381.76|379.36|381.91|379.51|381.16|378.76|0
1654848520000|2022-06-10 08:08:40|381.91|379.51|381.76|379.36|381.91|379.51|381.76|379.36|0
1654848530000|2022-06-10 08:08:50|381.69|379.29|381.39|378.99|381.76|379.36|381.39|378.99|0
1654848540000|2022-06-10 08:09:00|381.16|378.76|381.16|378.76|381.16|378.76|381.09|378.69|0
1654848550000|2022-06-10 08:09:10|381.31|378.91|381.46|379.06|381.46|379.06|381.31|378.91|0
1654848560000|2022-06-10 08:09:20|381.61|379.21|382.06|379.66|382.06|379.66|381.61|379.21|0
1654848570000|2022-06-10 08:09:30|382.21|379.81|382.14|379.74|382.21|379.81|382.06|379.66|0
1654848580000|2022-06-10 08:09:40|381.84|379.44|381.31|378.91|381.91|379.51|381.31|378.91|0
1654848590000|2022-06-10 08:09:50|381.46|379.06|381.31|378.91|381.61|379.21|381.31|378.91|0
1654848600000|2022-06-10 08:10:00|381.61|379.21|381.91|379.51|381.91|379.51|381.61|379.21|0
1654848610000|2022-06-10 08:10:10|381.16|378.76|381.31|378.91|381.46|379.06|381.16|378.76|0
1654848620000|2022-06-10 08:10:20|381.46|379.06|381.61|379.21|381.76|379.36|381.46|379.06|0
1654848630000|2022-06-10 08:10:30|380.86|378.46|380.71|378.31|380.86|378.46|380.71|378.31|0
1654848640000|2022-06-10 08:10:40|380.56|378.16|380.86|378.46|380.86|378.46|380.56|378.16|0
1654848650000|2022-06-10 08:10:50|380.64|378.24|380.34|377.94|380.64|378.24|380.26|377.86|0
1654848660000|2022-06-10 08:11:00|380.26|377.86|380.19|377.79|380.41|378.01|380.11|377.71|0
1654848670000|2022-06-10 08:11:10|379.89|377.49|379.81|377.41|379.89|377.49|379.81|377.41|0
1654848680000|2022-06-10 08:11:20|379.96|377.56|379.74|377.34|379.96|377.56|379.74|377.34|0
1654848690000|2022-06-10 08:11:30|381.04|378.64|380.52|378.12|381.04|378.64|380.52|378.12|0
1654848700000|2022-06-10 08:11:40|380.29|377.89|380.74|378.34|380.74|378.34|380.29|377.89|0
1654848710000|2022-06-10 08:11:50|380.67|378.27|379.95|377.55|380.67|378.27|379.88|377.48|0
1654848720000|2022-06-10 08:12:00|380.03|377.63|379.88|377.48|380.03|377.63|379.88|377.48|0
1654848730000|2022-06-10 08:12:10|379.73|377.33|379.73|377.33|379.73|377.33|379.73|377.33|0
1654848740000|2022-06-10 08:12:20|379.65|377.25|379.43|377.03|379.73|377.33|379.43|377.03|0
1654848750000|2022-06-10 08:12:30|379.88|377.48|379.73|377.33|379.88|377.48|379.73|377.33|0
1654848760000|2022-06-10 08:12:40|379.88|377.48|379.95|377.55|380.03|377.63|379.88|377.48|0
1654848770000|2022-06-10 08:12:50|379.8|377.4|380.03|377.63|380.03|377.63|379.73|377.33|0
1654848790000|2022-06-10 08:13:10|380.17|377.77|380.62|378.22|380.62|378.22|380.17|377.77|0
1654848800000|2022-06-10 08:13:20|380.55|378.15|381.07|378.67|381.07|378.67|380.55|378.15|0
1654848810000|2022-06-10 08:13:30|380.92|378.52|380.32|377.92|381|378.6|380.32|377.92|0
1654848820000|2022-06-10 08:13:40|380.47|378.07|380.77|378.37|380.77|378.37|380.47|378.07|0
1654848830000|2022-06-10 08:13:50|380.92|378.52|381.07|378.67|381.07|378.67|380.92|378.52|0
1654848840000|2022-06-10 08:14:00|380.92|378.52|380.92|378.52|380.92|378.52|380.92|378.52|0
1654848850000|2022-06-10 08:14:10|381.37|378.97|381.9|379.5|381.9|379.5|381.37|378.97|0
1654848860000|2022-06-10 08:14:20|381.67|379.27|381.22|378.82|381.67|379.27|381.22|378.82|0
1654848870000|2022-06-10 08:14:30|380.92|378.52|380.62|378.22|380.92|378.52|380.62|378.22|0
1654848880000|2022-06-10 08:14:40|380.7|378.3|380.62|378.22|380.77|378.37|380.62|378.22|0
1654848890000|2022-06-10 08:14:50|380.77|378.37|380.62|378.22|380.77|378.37|380.55|378.15|0
1654848900000|2022-06-10 08:15:00|380.47|378.07|380.62|378.22|380.62|378.22|380.47|378.07|0
1654848910000|2022-06-10 08:15:10|381.07|378.67|381.22|378.82|381.22|378.82|381.07|378.67|0
1654848920000|2022-06-10 08:15:20|381.07|378.67|379.87|377.47|381.07|378.67|379.87|377.47|0
1654848930000|2022-06-10 08:15:30|379.8|377.4|380.02|377.62|380.02|377.62|379.72|377.32|0
1654848940000|2022-06-10 08:15:40|380.17|377.77|380.17|377.77|380.17|377.77|380.02|377.62|0
1654848950000|2022-06-10 08:15:50|379.87|377.47|380.32|377.92|380.32|377.92|379.87|377.47|0
1654848960000|2022-06-10 08:16:00|380.02|377.62|379.87|377.47|380.02|377.62|379.87|377.47|0
1654848970000|2022-06-10 08:16:10|379.72|377.32|379.72|377.32|379.72|377.32|379.72|377.32|0
1654848980000|2022-06-10 08:16:20|379.57|377.17|379.57|377.17|379.72|377.32|379.57|377.17|0
1654848990000|2022-06-10 08:16:30|379.43|377.03|379.72|377.32|379.72|377.32|379.43|377.03|0
1654849000000|2022-06-10 08:16:40|379.65|377.25|379.72|377.32|379.72|377.32|379.57|377.17|0
1654849010000|2022-06-10 08:16:50|380.02|377.62|380.1|377.7|380.1|377.7|380.02|377.62|0
1654849020000|2022-06-10 08:17:00|380.02|377.62|380.02|377.62|380.02|377.62|379.87|377.47|0
1654849030000|2022-06-10 08:17:10|379.95|377.55|379.87|377.47|380.4|378|379.87|377.47|0
1654849040000|2022-06-10 08:17:20|379.72|377.32|379.65|377.25|379.72|377.32|379.57|377.17|0
1654849050000|2022-06-10 08:17:30|379.87|377.47|379.72|377.32|379.87|377.47|379.72|377.32|0
1654849060000|2022-06-10 08:17:40|379.87|377.47|379.87|377.47|379.87|377.47|379.72|377.32|0
1654849070000|2022-06-10 08:17:50|379.95|377.55|379.87|377.47|379.95|377.55|379.87|377.47|0
1654849080000|2022-06-10 08:18:00|379.72|377.32|379.57|377.17|379.72|377.32|379.42|377.02|0
1654849090000|2022-06-10 08:18:10|379.42|377.02|379.42|377.02|379.5|377.1|379.42|377.02|0
1654849100000|2022-06-10 08:18:20|379.72|377.32|379.27|376.87|379.72|377.32|379.27|376.87|0
1654849110000|2022-06-10 08:18:30|379.72|377.32|379.42|377.02|379.72|377.32|379.42|377.02|0
1654849120000|2022-06-10 08:18:40|379.5|377.1|379.5|377.1|379.5|377.1|379.5|377.1|0
1654849130000|2022-06-10 08:18:50|379.8|377.4|379.8|377.4|379.8|377.4|379.72|377.32|0
1654849140000|2022-06-10 08:19:00|379.72|377.32|379.72|377.32|379.87|377.47|379.72|377.32|0
1654849150000|2022-06-10 08:19:10|379.57|377.17|379.65|377.25|379.65|377.25|379.57|377.17|0
1654849160000|2022-06-10 08:19:20|379.72|377.32|379.72|377.32|379.72|377.32|379.57|377.17|0
1654849170000|2022-06-10 08:19:30|379.87|377.47|379.87|377.47|379.87|377.47|379.87|377.47|0
1654849190000|2022-06-10 08:19:50|379.72|377.32|380.17|377.77|380.17|377.77|379.72|377.32|0
1654849200000|2022-06-10 08:20:00|380.1|377.7|380.92|378.52|380.92|378.52|380.1|377.7|0
1654849210000|2022-06-10 08:20:10|381.22|378.82|381.22|378.82|381.22|378.82|381.15|378.75|0
1654849220000|2022-06-10 08:20:20|380.92|378.52|381.22|378.82|381.22|378.82|380.92|378.52|0
1654849230000|2022-06-10 08:20:30|381.37|378.97|381|378.6|381.37|378.97|380.92|378.52|0
1654849240000|2022-06-10 08:20:40|381.07|378.67|381|378.6|381.07|378.67|380.92|378.52|0
1654849250000|2022-06-10 08:20:50|380.7|378.3|380.77|378.37|381|378.6|380.7|378.3|0
1654849260000|2022-06-10 08:21:00|380.92|378.52|380.77|378.37|380.92|378.52|380.77|378.37|0
1654849270000|2022-06-10 08:21:10|381.07|378.67|380.92|378.52|381.07|378.67|380.92|378.52|0
1654849280000|2022-06-10 08:21:20|381.07|378.67|381.22|378.82|381.22|378.82|380.92|378.52|0
1654849290000|2022-06-10 08:21:30|381.37|378.97|380.92|378.52|381.37|378.97|380.92|378.52|0
1654849300000|2022-06-10 08:21:40|381.07|378.67|381.22|378.82|381.22|378.82|381.07|378.67|0
1654849310000|2022-06-10 08:21:50|381.37|378.97|381.52|379.12|381.52|379.12|381.37|378.97|0
1654849320000|2022-06-10 08:22:00|381.22|378.82|380.85|378.45|381.22|378.82|380.85|378.45|0
1654849330000|2022-06-10 08:22:10|380.77|378.37|381.22|378.82|381.22|378.82|380.77|378.37|0
1654849340000|2022-06-10 08:22:20|381.52|379.12|381.52|379.12|381.52|379.12|381.52|379.12|0
1654849350000|2022-06-10 08:22:30|381.67|379.27|381.67|379.27|381.67|379.27|381.52|379.12|0
1654849360000|2022-06-10 08:22:40|381.22|378.82|380.92|378.52|381.37|378.97|380.77|378.37|0
1654849370000|2022-06-10 08:22:50|380.77|378.37|380.92|378.52|380.92|378.52|380.77|378.37|0
1654849380000|2022-06-10 08:23:00|380.77|378.37|380.77|378.37|381.07|378.67|380.77|378.37|0
1654849390000|2022-06-10 08:23:10|380.92|378.52|381.37|378.97|381.37|378.97|380.77|378.37|0
1654849400000|2022-06-10 08:23:20|381.52|379.12|380.92|378.52|381.52|379.12|380.92|378.52|0
1654849410000|2022-06-10 08:23:30|380.77|378.37|381.37|378.97|381.52|379.12|380.77|378.37|0
1654849420000|2022-06-10 08:23:40|381.52|379.12|381.52|379.12|381.52|379.12|381.45|379.05|0
1654849430000|2022-06-10 08:23:50|381.37|378.97|381.67|379.27|381.67|379.27|381.37|378.97|0
1654849440000|2022-06-10 08:24:00|381.52|379.12|381.37|378.97|381.52|379.12|381.37|378.97|0
1654849450000|2022-06-10 08:24:10|381.52|379.12|381.07|378.67|381.52|379.12|381.07|378.67|0
1654849460000|2022-06-10 08:24:20|381.22|378.82|381.22|378.82|381.22|378.82|381.07|378.67|0
1654849470000|2022-06-10 08:24:30|381.15|378.75|381.22|378.82|381.22|378.82|381.07|378.67|0
1654849480000|2022-06-10 08:24:40|381.37|378.97|381.37|378.97|381.37|378.97|381.37|378.97|0
1654849490000|2022-06-10 08:24:50|381.3|378.9|381.52|379.12|381.52|379.12|381.3|378.9|0
1654849500000|2022-06-10 08:25:00|381.67|379.27|382.27|379.87|382.27|379.87|381.67|379.27|0
1654849510000|2022-06-10 08:25:10|382.57|380.17|382.12|379.72|382.57|380.17|382.12|379.72|0
1654849520000|2022-06-10 08:25:20|382.27|379.87|382.35|379.95|382.35|379.95|382.27|379.87|0
1654849530000|2022-06-10 08:25:30|382.42|380.02|381.9|379.5|382.57|380.17|381.9|379.5|0
1654849540000|2022-06-10 08:25:40|381.67|379.27|380.92|378.52|381.82|379.42|380.92|378.52|0
1654849550000|2022-06-10 08:25:50|381.07|378.67|381.22|378.82|381.22|378.82|381.07|378.67|0
1654849560000|2022-06-10 08:26:00|381.3|378.9|381.22|378.82|381.3|378.9|381.22|378.82|0
1654849570000|2022-06-10 08:26:10|380.77|378.37|380.62|378.22|380.77|378.37|380.55|378.15|0
1654849580000|2022-06-10 08:26:20|380.47|378.07|379.72|377.32|380.55|378.15|379.72|377.32|0
1654849590000|2022-06-10 08:26:30|380.02|377.62|380.17|377.77|380.32|377.92|380.02|377.62|0
1654849600000|2022-06-10 08:26:40|380.02|377.62|380.17|377.77|380.17|377.77|380.02|377.62|0
1654849610000|2022-06-10 08:26:50|380.47|378.07|381.45|379.05|381.45|379.05|380.47|378.07|0
1654849620000|2022-06-10 08:27:00|381.37|378.97|381.82|379.42|381.82|379.42|381.37|378.97|0
1654849630000|2022-06-10 08:27:10|381.97|379.57|381.52|379.12|381.97|379.57|381.52|379.12|0
1654849640000|2022-06-10 08:27:20|381.37|378.97|381.52|379.12|381.67|379.27|381.37|378.97|0
1654849650000|2022-06-10 08:27:30|381.67|379.27|381.67|379.27|381.67|379.27|381.52|379.12|0
1654849660000|2022-06-10 08:27:40|381.22|378.82|381.37|378.97|381.37|378.97|381.22|378.82|0
1654849670000|2022-06-10 08:27:50|381.45|379.05|381.52|379.12|381.52|379.12|381.45|379.05|0
1654849680000|2022-06-10 08:28:00|381.37|378.97|381.07|378.67|381.37|378.97|381.07|378.67|0
1654849690000|2022-06-10 08:28:10|381.22|378.82|381.37|378.97|381.37|378.97|381.22|378.82|0
1654849700000|2022-06-10 08:28:20|381.52|379.12|381.6|379.2|381.67|379.27|381.52|379.12|0
1654849710000|2022-06-10 08:28:30|381.67|379.27|381.52|379.12|381.67|379.27|381.52|379.12|0
1654849720000|2022-06-10 08:28:40|381.37|378.97|381.07|378.67|381.52|379.12|380.92|378.52|0
1654849730000|2022-06-10 08:28:50|381.3|378.9|381.07|378.67|381.3|378.9|381.07|378.67|0
1654849740000|2022-06-10 08:29:00|381.22|378.82|381.37|378.97|381.37|378.97|381.22|378.82|0
1654849750000|2022-06-10 08:29:10|381.3|378.9|381.22|378.82|381.3|378.9|381.15|378.75|0
1654849760000|2022-06-10 08:29:20|381.07|378.67|380.77|378.37|381.07|378.67|380.77|378.37|0
1654849770000|2022-06-10 08:29:30|381.07|378.67|380.62|378.22|381.07|378.67|380.62|378.22|0
1654849780000|2022-06-10 08:29:40|380.92|378.52|381.07|378.67|381.22|378.82|380.92|378.52|0
1654849790000|2022-06-10 08:29:50|381.37|378.97|381.37|378.97|381.37|378.97|381.37|378.97|0
1654849800000|2022-06-10 08:30:00|381.44|379.04|381.52|379.12|381.52|379.12|381.44|379.04|0
1654849810000|2022-06-10 08:30:10|381.44|379.04|381.67|379.27|381.67|379.27|381.44|379.04|0
1654849820000|2022-06-10 08:30:20|381.52|379.12|381.52|379.12|381.67|379.27|381.52|379.12|0
1654849830000|2022-06-10 08:30:30|382.12|379.72|382.12|379.72|382.12|379.72|382.12|379.72|0
1654849840000|2022-06-10 08:30:40|382.27|379.87|382.12|379.72|382.27|379.87|382.12|379.72|0
1654849850000|2022-06-10 08:30:50|382.27|379.87|382.04|379.64|382.27|379.87|381.97|379.57|0
1654849860000|2022-06-10 08:31:00|382.12|379.72|382.27|379.87|382.42|380.02|382.12|379.72|0
1654849870000|2022-06-10 08:31:10|382.12|379.72|382.27|379.87|382.27|379.87|382.12|379.72|0
1654849880000|2022-06-10 08:31:20|382.42|380.02|382.12|379.72|382.42|380.02|382.12|379.72|0
1654849890000|2022-06-10 08:31:30|381.97|379.57|381.44|379.04|381.97|379.57|381.37|378.97|0
1654849900000|2022-06-10 08:31:40|381.52|379.12|381.37|378.97|381.52|379.12|381.37|378.97|0
1654849910000|2022-06-10 08:31:50|381.07|378.67|381.07|378.67|381.07|378.67|380.99|378.59|0
1654849920000|2022-06-10 08:32:00|380.99|378.59|380.39|377.99|380.99|378.59|380.32|377.92|0
1654849930000|2022-06-10 08:32:10|380.47|378.07|380.84|378.44|380.92|378.52|380.47|378.07|0
1654849940000|2022-06-10 08:32:20|381.07|378.67|380.62|378.22|381.07|378.67|380.62|378.22|0
1654849950000|2022-06-10 08:32:30|380.32|377.92|380.47|378.07|380.54|378.14|380.32|377.92|0
1654849960000|2022-06-10 08:32:40|380.54|378.14|381.52|379.12|381.52|379.12|380.54|378.14|0
1654849970000|2022-06-10 08:32:50|381.37|378.97|381.37|378.97|381.37|378.97|381.37|378.97|0
1654849980000|2022-06-10 08:33:00|381.22|378.82|381.52|379.12|381.52|379.12|381.22|378.82|0
1654849990000|2022-06-10 08:33:10|381.67|379.27|381.82|379.42|381.82|379.42|381.67|379.27|0
1654850000000|2022-06-10 08:33:20|381.67|379.27|381.82|379.42|381.82|379.42|381.67|379.27|0
1654850010000|2022-06-10 08:33:30|381.97|379.57|382.12|379.72|382.27|379.87|381.97|379.57|0
1654850020000|2022-06-10 08:33:40|381.97|379.57|382.12|379.72|382.12|379.72|381.97|379.57|0
1654850030000|2022-06-10 08:33:50|382.04|379.64|382.27|379.87|382.27|379.87|382.04|379.64|0
1654850040000|2022-06-10 08:34:00|382.42|380.02|382.42|380.02|382.42|380.02|382.42|380.02|0
1654850050000|2022-06-10 08:34:10|382.27|379.87|382.42|380.02|382.42|380.02|382.27|379.87|0
1654850060000|2022-06-10 08:34:20|382.27|379.87|382.42|380.02|382.42|380.02|382.27|379.87|0
1654850070000|2022-06-10 08:34:30|382.27|379.87|382.42|380.02|382.42|380.02|382.27|379.87|0
1654850080000|2022-06-10 08:34:40|382.34|379.94|382.12|379.72|382.34|379.94|382.12|379.72|0
1654850090000|2022-06-10 08:34:50|382.27|379.87|382.27|379.87|382.27|379.87|382.19|379.79|0
1654850100000|2022-06-10 08:35:00|382.42|380.02|382.42|380.02|382.42|380.02|382.42|380.02|0
1654850110000|2022-06-10 08:35:10|382.87|380.47|382.72|380.32|382.87|380.47|382.72|380.32|0
1654850120000|2022-06-10 08:35:20|382.79|380.39|382.72|380.32|382.87|380.47|382.72|380.32|0
1654850130000|2022-06-10 08:35:30|383.02|380.62|383.17|380.77|383.17|380.77|383.02|380.62|0
1654850140000|2022-06-10 08:35:40|383.32|380.92|383.1|380.7|383.32|380.92|383.02|380.62|0
1654850150000|2022-06-10 08:35:50|383.02|380.62|383.77|381.37|383.77|381.37|383.02|380.62|0
1654850160000|2022-06-10 08:36:00|383.92|381.52|383.92|381.52|383.92|381.52|383.92|381.52|0
1654850170000|2022-06-10 08:36:10|384.07|381.67|384.37|381.97|384.37|381.97|383.77|381.37|0
1654850180000|2022-06-10 08:36:20|384.22|381.82|383.85|381.45|384.22|381.82|383.85|381.45|0
1654850190000|2022-06-10 08:36:30|383.92|381.52|384.37|381.97|384.37|381.97|383.92|381.52|0
1654850200000|2022-06-10 08:36:40|384.52|382.12|384.67|382.27|384.67|382.27|384.52|382.12|0
1654850210000|2022-06-10 08:36:50|384.52|382.12|384.67|382.27|384.67|382.27|384.52|382.12|0
1654850220000|2022-06-10 08:37:00|384.37|381.97|384.37|381.97|384.37|381.97|384.22|381.82|0
1654850230000|2022-06-10 08:37:10|384.07|381.67|383.7|381.3|384.07|381.67|383.7|381.3|0
1654850240000|2022-06-10 08:37:20|383.62|381.22|383.77|381.37|383.77|381.37|383.62|381.22|0
1654850250000|2022-06-10 08:37:30|383.62|381.22|383.47|381.07|383.77|381.37|383.47|381.07|0
1654850260000|2022-06-10 08:37:40|383.62|381.22|383.62|381.22|383.62|381.22|383.62|381.22|0
1654850270000|2022-06-10 08:37:50|383.77|381.37|383.24|380.84|383.77|381.37|383.24|380.84|0
1654850280000|2022-06-10 08:38:00|383.32|380.92|383.47|381.07|383.62|381.22|383.32|380.92|0
1654850290000|2022-06-10 08:38:10|383.62|381.22|383.32|380.92|383.62|381.22|383.24|380.84|0
1654850300000|2022-06-10 08:38:20|383.47|381.07|383.77|381.37|383.77|381.37|383.47|381.07|0
1654850310000|2022-06-10 08:38:30|383.62|381.22|383.47|381.07|383.62|381.22|383.47|381.07|0
1654850320000|2022-06-10 08:38:40|383.32|380.92|383.32|380.92|383.32|380.92|383.32|380.92|0
1654850330000|2022-06-10 08:38:50|383.4|381|383.24|380.84|383.4|381|383.24|380.84|0
1654850340000|2022-06-10 08:39:00|383.32|380.92|383.02|380.62|383.32|380.92|383.02|380.62|0
1654850350000|2022-06-10 08:39:10|382.87|380.47|382.94|380.54|383.02|380.62|382.87|380.47|0
1654850360000|2022-06-10 08:39:20|382.71|380.31|382.71|380.31|382.71|380.31|382.71|380.31|0
1654850370000|2022-06-10 08:39:30|382.87|380.47|382.71|380.31|382.87|380.47|382.71|380.31|0
1654850380000|2022-06-10 08:39:40|382.86|380.46|382.71|380.31|382.86|380.46|382.71|380.31|0
1654850390000|2022-06-10 08:39:50|382.64|380.24|382.41|380.01|382.64|380.24|382.41|380.01|0
1654850400000|2022-06-10 08:40:00|382.56|380.16|382.79|380.39|383.02|380.62|382.56|380.16|0
1654850410000|2022-06-10 08:40:10|382.71|380.31|383.02|380.62|383.02|380.62|382.71|380.31|0
1654850420000|2022-06-10 08:40:20|383.17|380.77|383.32|380.92|383.32|380.92|383.17|380.77|0
1654850430000|2022-06-10 08:40:30|383.62|381.22|383.62|381.22|383.62|381.22|383.54|381.14|0
1654850440000|2022-06-10 08:40:40|383.32|380.92|383.17|380.77|383.32|380.92|383.17|380.77|0
1654850450000|2022-06-10 08:40:50|383.32|380.92|383.17|380.77|383.32|380.92|383.17|380.77|0
1654850460000|2022-06-10 08:41:00|383.32|380.92|383.77|381.37|383.77|381.37|383.32|380.92|0
1654850470000|2022-06-10 08:41:10|383.62|381.22|383.47|381.07|383.77|381.37|383.47|381.07|0
1654850480000|2022-06-10 08:41:20|383.62|381.22|383.32|380.92|383.62|381.22|383.24|380.84|0
1654850490000|2022-06-10 08:41:30|383.24|380.84|383.32|380.92|383.32|380.92|383.24|380.84|0
1654850500000|2022-06-10 08:41:40|383.47|381.07|383.77|381.37|383.77|381.37|383.47|381.07|0
1654850510000|2022-06-10 08:41:50|383.62|381.22|383.47|381.07|383.62|381.22|383.32|380.92|0
1654850520000|2022-06-10 08:42:00|383.62|381.22|383.47|381.07|383.62|381.22|383.47|381.07|0
1654850530000|2022-06-10 08:42:10|383.32|380.92|383.47|381.07|383.47|381.07|383.32|380.92|0
1654850540000|2022-06-10 08:42:20|383.32|380.92|383.54|381.14|383.54|381.14|383.32|380.92|0
1654850550000|2022-06-10 08:42:30|383.39|380.99|383.62|381.22|383.62|381.22|383.39|380.99|0
1654850560000|2022-06-10 08:42:40|383.47|381.07|383.47|381.07|383.47|381.07|383.39|380.99|0
1654850570000|2022-06-10 08:42:50|383.32|380.92|383.32|380.92|383.47|381.07|383.32|380.92|0
1654850580000|2022-06-10 08:43:00|383.47|381.07|383.16|380.76|383.47|381.07|383.16|380.76|0
1654850590000|2022-06-10 08:43:10|383.01|380.61|383.01|380.61|383.31|380.91|383.01|380.61|0
1654850600000|2022-06-10 08:43:20|383.16|380.76|383.16|380.76|383.16|380.76|383.09|380.69|0
1654850610000|2022-06-10 08:43:30|382.79|380.39|382.64|380.24|382.79|380.39|382.64|380.24|0
1654850620000|2022-06-10 08:43:40|382.71|380.31|382.26|379.86|382.71|380.31|382.26|379.86|0
1654850630000|2022-06-10 08:43:50|382.19|379.79|382.19|379.79|382.19|379.79|382.19|379.79|0
1654850640000|2022-06-10 08:44:00|382.86|380.46|382.71|380.31|382.86|380.46|382.71|380.31|0
1654850650000|2022-06-10 08:44:10|382.86|380.46|382.56|380.16|383.01|380.61|382.56|380.16|0
1654850660000|2022-06-10 08:44:20|382.71|380.31|382.41|380.01|382.71|380.31|382.41|380.01|0
1654850670000|2022-06-10 08:44:30|382.26|379.86|382.19|379.79|382.26|379.86|382.19|379.79|0
1654850680000|2022-06-10 08:44:40|382.26|379.86|382.26|379.86|382.26|379.86|382.26|379.86|0
1654850690000|2022-06-10 08:44:50|382.19|379.79|382.11|379.71|382.34|379.94|382.11|379.71|0
1654850700000|2022-06-10 08:45:00|382.26|379.86|382.11|379.71|382.56|380.16|382.11|379.71|0
1654850710000|2022-06-10 08:45:10|381.96|379.56|381.81|379.41|381.96|379.56|381.81|379.41|0
1654850720000|2022-06-10 08:45:20|381.66|379.26|381.14|378.74|381.66|379.26|381.14|378.74|0
1654850730000|2022-06-10 08:45:30|380.61|378.21|380.91|378.51|380.91|378.51|380.61|378.21|0
1654850740000|2022-06-10 08:45:40|381.06|378.66|381.21|378.81|381.21|378.81|381.06|378.66|0
1654850750000|2022-06-10 08:45:50|381.14|378.74|381.14|378.74|381.14|378.74|381.14|378.74|0
1654850760000|2022-06-10 08:46:00|381.06|378.66|380.91|378.51|381.06|378.66|380.76|378.36|0
1654850770000|2022-06-10 08:46:10|381.21|378.81|381.21|378.81|381.21|378.81|381.21|378.81|0
1654850780000|2022-06-10 08:46:20|381.29|378.89|381.51|379.11|381.66|379.26|380.91|378.51|0
1654850790000|2022-06-10 08:46:30|381.59|379.19|381.44|379.04|381.66|379.26|381.44|379.04|0
1654850800000|2022-06-10 08:46:40|381.36|378.96|380.99|378.59|381.36|378.96|380.99|378.59|0
1654850810000|2022-06-10 08:46:50|380.46|378.06|381.21|378.81|381.36|378.96|380.46|378.06|0
1654850820000|2022-06-10 08:47:00|381.36|378.96|381.51|379.11|381.51|379.11|381.14|378.74|0
1654850830000|2022-06-10 08:47:10|381.66|379.26|381.66|379.26|381.66|379.26|381.59|379.19|0
1654850840000|2022-06-10 08:47:20|381.59|379.19|381.81|379.41|381.81|379.41|381.59|379.19|0
1654850850000|2022-06-10 08:47:30|381.51|379.11|381.44|379.04|381.51|379.11|381.36|378.96|0
1654850860000|2022-06-10 08:47:40|381.51|379.11|381.44|379.04|381.51|379.11|381.44|379.04|0
1654850870000|2022-06-10 08:47:50|381.36|378.96|381.06|378.66|381.36|378.96|380.76|378.36|0
1654850880000|2022-06-10 08:48:00|380.91|378.51|380.91|378.51|381.06|378.66|380.91|378.51|0
1654850890000|2022-06-10 08:48:10|380.54|378.14|380.31|377.91|380.54|378.14|380.31|377.91|0
1654850900000|2022-06-10 08:48:20|380.46|378.06|380.76|378.36|380.76|378.36|380.46|378.06|0
1654850910000|2022-06-10 08:48:30|380.91|378.51|380.99|378.59|380.99|378.59|380.61|378.21|0
1654850920000|2022-06-10 08:48:40|380.91|378.51|381.21|378.81|381.21|378.81|380.84|378.44|0
1654850930000|2022-06-10 08:48:50|381.14|378.74|381.06|378.66|381.21|378.81|381.06|378.66|0
1654850940000|2022-06-10 08:49:00|380.99|378.59|381.06|378.66|381.06|378.66|380.91|378.51|0
1654850950000|2022-06-10 08:49:10|380.91|378.51|380.91|378.51|380.91|378.51|380.61|378.21|0
1654850960000|2022-06-10 08:49:20|380.76|378.36|380.76|378.36|380.84|378.44|380.76|378.36|0
1654850970000|2022-06-10 08:49:30|380.61|378.21|380.61|378.21|380.61|378.21|380.61|378.21|0
1654850980000|2022-06-10 08:49:40|380.76|378.36|380.76|378.36|380.84|378.44|380.69|378.29|0
1654850990000|2022-06-10 08:49:50|380.91|378.51|381.21|378.81|381.36|378.96|380.91|378.51|0
1654851000000|2022-06-10 08:50:00|381.06|378.66|380.76|378.36|381.06|378.66|380.76|378.36|0
1654851010000|2022-06-10 08:50:10|380.61|378.21|380.76|378.36|380.76|378.36|380.61|378.21|0
1654851020000|2022-06-10 08:50:20|380.84|378.44|380.84|378.44|380.91|378.51|380.84|378.44|0
1654851030000|2022-06-10 08:50:30|380.91|378.51|380.99|378.59|380.99|378.59|380.91|378.51|0
1654851040000|2022-06-10 08:50:40|381.06|378.66|380.91|378.51|381.06|378.66|380.76|378.36|0
1654851050000|2022-06-10 08:50:50|381.06|378.66|381.96|379.56|381.96|379.56|381.06|378.66|0
1654851060000|2022-06-10 08:51:00|381.81|379.41|381.59|379.19|381.81|379.41|381.59|379.19|0
1654851070000|2022-06-10 08:51:10|381.66|379.26|381.36|378.96|381.66|379.26|381.36|378.96|0
1654851080000|2022-06-10 08:51:20|381.21|378.81|381.21|378.81|381.21|378.81|380.99|378.59|0
1654851090000|2022-06-10 08:51:30|381.36|378.96|381.59|379.19|381.59|379.19|381.36|378.96|0
1654851100000|2022-06-10 08:51:40|381.66|379.26|381.66|379.26|381.74|379.34|381.66|379.26|0
1654851110000|2022-06-10 08:51:50|381.51|379.11|381.59|379.19|381.59|379.19|381.43|379.03|0
1654851120000|2022-06-10 08:52:00|381.74|379.34|382.26|379.86|382.26|379.86|381.74|379.34|0
1654851130000|2022-06-10 08:52:10|382.19|379.79|382.71|380.31|382.86|380.46|382.19|379.79|0
1654851140000|2022-06-10 08:52:20|382.86|380.46|383.01|380.61|383.01|380.61|382.86|380.46|0
1654851150000|2022-06-10 08:52:30|383.16|380.76|383.16|380.76|383.16|380.76|383.09|380.69|0
1654851160000|2022-06-10 08:52:40|383.01|380.61|383.09|380.69|383.16|380.76|383.01|380.61|0
1654851170000|2022-06-10 08:52:50|383.16|380.76|383.16|380.76|383.16|380.76|383.16|380.76|0
1654851180000|2022-06-10 08:53:00|383.46|381.06|383.61|381.21|383.61|381.21|383.46|381.06|0
1654851190000|2022-06-10 08:53:10|383.54|381.14|384.06|381.66|384.06|381.66|383.54|381.14|0
1654851200000|2022-06-10 08:53:20|383.91|381.51|384.06|381.66|384.06|381.66|383.91|381.51|0
1654851210000|2022-06-10 08:53:30|384.21|381.81|384.06|381.66|384.21|381.81|384.06|381.66|0
1654851220000|2022-06-10 08:53:40|384.21|381.81|384.21|381.81|384.21|381.81|384.14|381.74|0
1654851230000|2022-06-10 08:53:50|384.37|381.97|384.52|382.12|384.52|382.12|384.36|381.96|0
1654851240000|2022-06-10 08:54:00|384.44|382.04|384.67|382.27|384.67|382.27|384.44|382.04|0
1654851250000|2022-06-10 08:54:10|384.75|382.35|384.67|382.27|384.75|382.35|384.67|382.27|0
1654851260000|2022-06-10 08:54:20|384.82|382.42|384.97|382.57|384.97|382.57|384.82|382.42|0
1654851270000|2022-06-10 08:54:30|385.42|383.02|385.57|383.17|385.72|383.32|385.42|383.02|0
1654851280000|2022-06-10 08:54:40|385.72|383.32|385.12|382.72|385.72|383.32|384.97|382.57|0
1654851300000|2022-06-10 08:55:00|385.27|382.87|385.2|382.8|385.27|382.87|385.2|382.8|0
1654851310000|2022-06-10 08:55:10|384.82|382.42|384.52|382.12|384.82|382.42|384.52|382.12|0
1654851320000|2022-06-10 08:55:20|384.36|381.96|384.36|381.96|384.36|381.96|384.21|381.81|0
1654851330000|2022-06-10 08:55:30|384.52|382.12|384.74|382.34|384.82|382.42|384.52|382.12|0
1654851340000|2022-06-10 08:55:40|384.82|382.42|384.9|382.5|384.97|382.57|384.82|382.42|0
1654851350000|2022-06-10 08:55:50|384.97|382.57|384.9|382.5|384.97|382.57|384.9|382.5|0
1654851360000|2022-06-10 08:56:00|384.97|382.57|385.72|383.32|385.72|383.32|384.97|382.57|0
1654851370000|2022-06-10 08:56:10|385.57|383.17|385.42|383.02|385.57|383.17|385.27|382.87|0
1654851380000|2022-06-10 08:56:20|385.27|382.87|385.27|382.87|385.27|382.87|385.12|382.72|0
1654851390000|2022-06-10 08:56:30|385.12|382.72|385.27|382.87|385.27|382.87|385.12|382.72|0
1654851400000|2022-06-10 08:56:40|385.2|382.8|385.12|382.72|385.2|382.8|385.12|382.72|0
1654851410000|2022-06-10 08:56:50|385.2|382.8|385.12|382.72|385.2|382.8|385.12|382.72|0
1654851420000|2022-06-10 08:57:00|385.2|382.8|385.42|383.02|385.42|383.02|385.2|382.8|0
1654851430000|2022-06-10 08:57:10|385.57|383.17|385.57|383.17|385.72|383.32|385.57|383.17|0
1654851440000|2022-06-10 08:57:20|386.54|384.14|386.3|383.9|386.54|384.14|386.15|383.75|0
1654851450000|2022-06-10 08:57:30|386.45|384.05|386.53|384.13|386.53|384.13|386.3|383.9|0
1654851460000|2022-06-10 08:57:40|386.91|384.51|386.61|384.21|386.91|384.51|386.61|384.21|0
1654851470000|2022-06-10 08:57:50|386.91|384.51|386.45|384.05|386.91|384.51|386.45|384.05|0
1654851480000|2022-06-10 08:58:00|385.85|383.45|385.4|383|385.85|383.45|385.4|383|0
1654851490000|2022-06-10 08:58:10|385.7|383.3|385.85|383.45|385.85|383.45|385.55|383.15|0
1654851500000|2022-06-10 08:58:20|385.7|383.3|385.85|383.45|385.85|383.45|385.7|383.3|0
1654851510000|2022-06-10 08:58:30|386.15|383.75|385.93|383.53|386.15|383.75|385.85|383.45|0
1654851520000|2022-06-10 08:58:40|385.85|383.45|386.08|383.68|386.08|383.68|385.85|383.45|0
1654851530000|2022-06-10 08:58:50|386|383.6|386.3|383.9|386.68|384.28|386|383.6|0
1654851540000|2022-06-10 08:59:00|386.6|384.2|386.45|384.05|386.6|384.2|386.45|384.05|0
1654851550000|2022-06-10 08:59:10|386|383.6|386.15|383.75|386.15|383.75|386|383.6|0
1654851560000|2022-06-10 08:59:20|386.3|383.9|386.3|383.9|386.3|383.9|386.3|383.9|0
1654851570000|2022-06-10 08:59:30|386.45|384.05|386.45|384.05|386.76|384.36|386.45|384.05|0
1654851580000|2022-06-10 08:59:40|386.38|383.98|386.15|383.75|386.45|384.05|386.15|383.75|0
1654851590000|2022-06-10 08:59:50|386.45|384.05|386.3|383.9|386.45|384.05|386.3|383.9|0
1654851600000|2022-06-10 09:00:00|386.45|384.05|386.23|383.83|386.76|384.36|386.23|383.83|0
1654851610000|2022-06-10 09:00:10|385.93|383.53|386.3|383.9|386.3|383.9|385.78|383.38|0
1654851620000|2022-06-10 09:00:20|386|383.6|385.7|383.3|386|383.6|385.7|383.3|0
1654851630000|2022-06-10 09:00:30|385.85|383.45|385.7|383.3|385.85|383.45|385.7|383.3|0
1654851640000|2022-06-10 09:00:40|385.85|383.45|386|383.6|386|383.6|385.85|383.45|0
1654851650000|2022-06-10 09:00:50|386.08|383.68|386|383.6|386.08|383.68|386|383.6|0
1654851660000|2022-06-10 09:01:00|385.85|383.45|385.7|383.3|386|383.6|385.7|383.3|0
1654851670000|2022-06-10 09:01:10|385.85|383.45|385.85|383.45|385.85|383.45|385.85|383.45|0
1654851680000|2022-06-10 09:01:20|385.7|383.3|385.7|383.3|385.7|383.3|385.7|383.3|0
1654851700000|2022-06-10 09:01:40|385.55|383.15|385.24|382.84|385.55|383.15|385.24|382.84|0
1654851710000|2022-06-10 09:01:50|385.09|382.69|384.27|381.87|385.09|382.69|384.27|381.87|0
1654851720000|2022-06-10 09:02:00|383.89|381.49|383.59|381.19|383.89|381.49|383.59|381.19|0
1654851730000|2022-06-10 09:02:10|383.74|381.34|383.74|381.34|383.74|381.34|383.74|381.34|0
1654851740000|2022-06-10 09:02:20|383.89|381.49|383.59|381.19|383.89|381.49|383.59|381.19|0
1654851750000|2022-06-10 09:02:30|383.67|381.27|384.04|381.64|384.04|381.64|383.67|381.27|0
1654851760000|2022-06-10 09:02:40|383.89|381.49|383.89|381.49|384.42|382.02|383.89|381.49|0
1654851770000|2022-06-10 09:02:50|384.12|381.72|384.19|381.79|384.19|381.79|384.04|381.64|0
1654851780000|2022-06-10 09:03:00|384.34|381.94|384.34|381.94|384.34|381.94|384.34|381.94|0
1654851800000|2022-06-10 09:03:20|384.87|382.47|385.55|383.15|385.55|383.15|384.87|382.47|0
1654851810000|2022-06-10 09:03:30|385.09|382.69|384.94|382.54|385.09|382.69|384.94|382.54|0
1654851820000|2022-06-10 09:03:40|384.79|382.39|384.94|382.54|385.09|382.69|384.79|382.39|0
1654851830000|2022-06-10 09:03:50|385.09|382.69|385.09|382.69|385.09|382.69|385.02|382.62|0
1654851840000|2022-06-10 09:04:00|384.94|382.54|385.02|382.62|385.02|382.62|384.94|382.54|0
1654851850000|2022-06-10 09:04:10|385.09|382.69|385.85|383.45|385.85|383.45|385.09|382.69|0
1654851860000|2022-06-10 09:04:20|385.77|383.37|385.47|383.07|385.77|383.37|385.39|382.99|0
1654851870000|2022-06-10 09:04:30|385.55|383.15|385.09|382.69|385.55|383.15|385.09|382.69|0
1654851880000|2022-06-10 09:04:40|385.24|382.84|385.09|382.69|385.24|382.84|385.09|382.69|0
1654851890000|2022-06-10 09:04:50|384.94|382.54|385.09|382.69|385.09|382.69|384.94|382.54|0
1654851900000|2022-06-10 09:05:00|384.94|382.54|384.94|382.54|384.94|382.54|384.79|382.39|0
1654851910000|2022-06-10 09:05:10|384.79|382.39|385.09|382.69|385.09|382.69|384.79|382.39|0
1654851920000|2022-06-10 09:05:20|384.94|382.54|384.12|381.72|384.94|382.54|384.12|381.72|0
1654851930000|2022-06-10 09:05:30|384.04|381.64|384.19|381.79|384.42|382.02|384.04|381.64|0
1654851940000|2022-06-10 09:05:40|384.34|381.94|384.19|381.79|384.34|381.94|384.19|381.79|0
1654851950000|2022-06-10 09:05:50|384.34|381.94|384.42|382.02|384.42|382.02|384.27|381.87|0
1654851960000|2022-06-10 09:06:00|384.19|381.79|384.34|381.94|384.34|381.94|384.19|381.79|0
1654851970000|2022-06-10 09:06:10|384.49|382.09|384.34|381.94|384.49|382.09|384.19|381.79|0
1654851980000|2022-06-10 09:06:20|384.19|381.79|383.74|381.34|384.19|381.79|383.74|381.34|0
1654851990000|2022-06-10 09:06:30|383.81|381.41|383.74|381.34|383.81|381.41|383.74|381.34|0
1654852000000|2022-06-10 09:06:40|383.59|381.19|383.59|381.19|383.59|381.19|383.59|381.19|0
1654852010000|2022-06-10 09:06:50|383.66|381.26|383.74|381.34|383.74|381.34|383.59|381.19|0
1654852020000|2022-06-10 09:07:00|384.34|381.94|384.49|382.09|384.49|382.09|384.34|381.94|0
1654852030000|2022-06-10 09:07:10|384.79|382.39|384.79|382.39|384.79|382.39|384.79|382.39|0
1654852040000|2022-06-10 09:07:20|384.49|382.09|384.64|382.24|384.64|382.24|384.49|382.09|0
1654852050000|2022-06-10 09:07:30|384.79|382.39|384.57|382.17|384.79|382.39|384.57|382.17|0
1654852060000|2022-06-10 09:07:40|384.64|382.24|384.34|381.94|384.64|382.24|384.34|381.94|0
1654852070000|2022-06-10 09:07:50|384.04|381.64|384.11|381.71|384.11|381.71|383.96|381.56|0
1654852080000|2022-06-10 09:08:00|384.19|381.79|384.04|381.64|384.19|381.79|384.04|381.64|0
1654852090000|2022-06-10 09:08:10|384.19|381.79|384.79|382.39|384.79|382.39|384.19|381.79|0
1654852100000|2022-06-10 09:08:20|384.49|382.09|384.57|382.17|384.57|382.17|384.49|382.09|0
1654852110000|2022-06-10 09:08:30|384.94|382.54|384.94|382.54|384.94|382.54|384.79|382.39|0
1654852120000|2022-06-10 09:08:40|384.87|382.47|384.79|382.39|384.87|382.47|384.79|382.39|0
1654852140000|2022-06-10 09:09:00|384.72|382.32|384.64|382.24|384.79|382.39|384.64|382.24|0
1654852150000|2022-06-10 09:09:10|384.94|382.54|385.09|382.69|385.09|382.69|384.94|382.54|0
1654852160000|2022-06-10 09:09:20|384.94|382.54|385.09|382.69|385.09|382.69|384.94|382.54|0
1654852170000|2022-06-10 09:09:30|384.94|382.54|385.09|382.69|385.09|382.69|384.94|382.54|0
1654852180000|2022-06-10 09:09:40|384.94|382.54|385.09|382.69|385.09|382.69|384.94|382.54|0
1654852190000|2022-06-10 09:09:50|384.94|382.54|384.94|382.54|384.94|382.54|384.79|382.39|0
1654852200000|2022-06-10 09:10:00|384.79|382.39|384.94|382.54|384.94|382.54|384.79|382.39|0
1654852210000|2022-06-10 09:10:10|385.09|382.69|385.24|382.84|385.24|382.84|384.94|382.54|0
1654852220000|2022-06-10 09:10:20|385.39|382.99|385.24|382.84|385.39|382.99|385.24|382.84|0
1654852230000|2022-06-10 09:10:30|385.09|382.69|385.09|382.69|385.09|382.69|385.09|382.69|0
1654852240000|2022-06-10 09:10:40|385.24|382.84|385.54|383.14|385.54|383.14|385.24|382.84|0
1654852250000|2022-06-10 09:10:50|385.62|383.22|385.62|383.22|385.62|383.22|385.62|383.22|0
1654852260000|2022-06-10 09:11:00|385.54|383.14|384.94|382.54|385.54|383.14|384.94|382.54|0
1654852270000|2022-06-10 09:11:10|385.09|382.69|384.49|382.09|385.09|382.69|384.49|382.09|0
1654852280000|2022-06-10 09:11:20|384.34|381.94|383.73|381.33|384.34|381.94|383.73|381.33|0
1654852290000|2022-06-10 09:11:30|383.43|381.03|383.28|380.88|383.43|381.03|383.21|380.81|0
1654852300000|2022-06-10 09:11:40|383.13|380.73|382.98|380.58|383.13|380.73|382.98|380.58|0
1654852310000|2022-06-10 09:11:50|383.06|380.66|383.58|381.18|383.58|381.18|383.06|380.66|0
1654852320000|2022-06-10 09:12:00|384.03|381.63|383.88|381.48|384.03|381.63|383.88|381.48|0
1654852330000|2022-06-10 09:12:10|383.73|381.33|383.66|381.26|383.73|381.33|383.66|381.26|0
1654852340000|2022-06-10 09:12:20|383.58|381.18|383.13|380.73|383.58|381.18|383.13|380.73|0
1654852350000|2022-06-10 09:12:30|383.21|380.81|383.43|381.03|383.43|381.03|383.21|380.81|0
1654852360000|2022-06-10 09:12:40|383.58|381.18|383.58|381.18|383.58|381.18|383.51|381.11|0
1654852370000|2022-06-10 09:12:50|383.51|381.11|383.58|381.18|383.58|381.18|383.51|381.11|0
1654852380000|2022-06-10 09:13:00|383.88|381.48|383.73|381.33|383.88|381.48|383.73|381.33|0
1654852390000|2022-06-10 09:13:10|383.81|381.41|383.43|381.03|383.81|381.41|383.43|381.03|0
1654852410000|2022-06-10 09:13:30|383.28|380.88|383.58|381.18|383.58|381.18|383.28|380.88|0
1654852420000|2022-06-10 09:13:40|383.43|381.03|383.43|381.03|383.58|381.18|383.28|380.88|0
1654852430000|2022-06-10 09:13:50|383.36|380.96|383.66|381.26|383.73|381.33|383.36|380.96|0
1654852440000|2022-06-10 09:14:00|383.58|381.18|383.28|380.88|383.58|381.18|383.28|380.88|0
1654852460000|2022-06-10 09:14:20|383.43|381.03|383.36|380.96|383.43|381.03|383.28|380.88|0
1654852470000|2022-06-10 09:14:30|383.28|380.88|383.43|381.03|383.43|381.03|383.28|380.88|0
1654852480000|2022-06-10 09:14:40|383.58|381.18|383.58|381.18|383.58|381.18|383.58|381.18|0
1654852490000|2022-06-10 09:14:50|383.81|381.41|384.03|381.63|384.03|381.63|383.81|381.41|0
1654852500000|2022-06-10 09:15:00|383.88|381.48|383.88|381.48|383.88|381.48|383.81|381.41|0
1654852510000|2022-06-10 09:15:10|383.28|380.88|383.13|380.73|383.58|381.18|383.13|380.73|0
1654852520000|2022-06-10 09:15:20|382.98|380.58|383.13|380.73|383.13|380.73|382.98|380.58|0
1654852530000|2022-06-10 09:15:30|382.68|380.28|382.83|380.43|382.83|380.43|382.68|380.28|0
1654852540000|2022-06-10 09:15:40|382.98|380.58|383.36|380.96|383.36|380.96|382.98|380.58|0
1654852550000|2022-06-10 09:15:50|383.28|380.88|383.13|380.73|383.28|380.88|383.13|380.73|0
1654852560000|2022-06-10 09:16:00|383.28|380.88|383.21|380.81|383.28|380.88|383.13|380.73|0
1654852570000|2022-06-10 09:16:10|382.98|380.58|382.98|380.58|382.98|380.58|382.98|380.58|0
1654852580000|2022-06-10 09:16:20|383.13|380.73|383.13|380.73|383.13|380.73|383.13|380.73|0
1654852590000|2022-06-10 09:16:30|382.98|380.58|382.83|380.43|383.13|380.73|382.83|380.43|0
1654852600000|2022-06-10 09:16:40|382.91|380.51|382.98|380.58|382.98|380.58|382.91|380.51|0
1654852610000|2022-06-10 09:16:50|383.06|380.66|382.98|380.58|383.06|380.66|382.98|380.58|0
1654852620000|2022-06-10 09:17:00|383.06|380.66|382.98|380.58|383.13|380.73|382.98|380.58|0
1654852630000|2022-06-10 09:17:10|383.13|380.73|383.28|380.88|383.28|380.88|383.13|380.73|0
1654852640000|2022-06-10 09:17:20|383.13|380.73|383.13|380.73|383.13|380.73|383.13|380.73|0
1654852650000|2022-06-10 09:17:30|383.28|380.88|383.36|380.96|383.36|380.96|383.28|380.88|0
1654852660000|2022-06-10 09:17:40|383.43|381.03|383.43|381.03|383.43|381.03|383.28|380.88|0
1654852670000|2022-06-10 09:17:50|383.73|381.33|383.58|381.18|383.73|381.33|383.58|381.18|0
1654852680000|2022-06-10 09:18:00|383.73|381.33|383.73|381.33|383.73|381.33|383.73|381.33|0
1654852690000|2022-06-10 09:18:10|383.88|381.48|383.58|381.18|383.88|381.48|383.58|381.18|0
1654852700000|2022-06-10 09:18:20|383.73|381.33|383.73|381.33|383.73|381.33|383.73|381.33|0
1654852710000|2022-06-10 09:18:30|383.58|381.18|383.28|380.88|383.58|381.18|383.28|380.88|0
1654852720000|2022-06-10 09:18:40|383.13|380.73|383.28|380.88|383.28|380.88|383.13|380.73|0
1654852730000|2022-06-10 09:18:50|383.58|381.18|383.43|381.03|383.58|381.18|383.43|381.03|0
1654852740000|2022-06-10 09:19:00|383.58|381.18|383.88|381.48|383.88|381.48|383.58|381.18|0
1654852750000|2022-06-10 09:19:10|384.18|381.78|384.18|381.78|384.48|382.08|384.18|381.78|0
1654852760000|2022-06-10 09:19:20|384.33|381.93|384.18|381.78|384.33|381.93|384.18|381.78|0
1654852770000|2022-06-10 09:19:30|384.33|381.93|384.48|382.08|384.48|382.08|384.33|381.93|0
1654852780000|2022-06-10 09:19:40|384.56|382.16|384.48|382.08|384.56|382.16|384.33|381.93|0
1654852790000|2022-06-10 09:19:50|384.63|382.23|384.86|382.46|384.94|382.54|384.63|382.23|0
1654852800000|2022-06-10 09:20:00|385.09|382.69|385.09|382.69|385.09|382.69|385.09|382.69|0
1654852810000|2022-06-10 09:20:10|384.78|382.38|384.78|382.38|384.78|382.38|384.78|382.38|0
1654852820000|2022-06-10 09:20:20|384.71|382.31|384.48|382.08|384.71|382.31|384.48|382.08|0
1654852830000|2022-06-10 09:20:30|384.41|382.01|384.41|382.01|384.41|382.01|384.41|382.01|0
1654852840000|2022-06-10 09:20:40|384.48|382.08|384.48|382.08|384.48|382.08|384.48|382.08|0
1654852850000|2022-06-10 09:20:50|384.63|382.23|384.48|382.08|384.63|382.23|384.48|382.08|0
1654852860000|2022-06-10 09:21:00|384.18|381.78|384.18|381.78|384.18|381.78|384.18|381.78|0
1654852870000|2022-06-10 09:21:10|384.03|381.63|384.18|381.78|384.18|381.78|384.03|381.63|0
1654852880000|2022-06-10 09:21:20|384.03|381.63|384.18|381.78|384.18|381.78|384.03|381.63|0
1654852890000|2022-06-10 09:21:30|384.33|381.93|384.33|381.93|384.33|381.93|384.33|381.93|0
1654852900000|2022-06-10 09:21:40|384.48|382.08|384.48|382.08|384.48|382.08|384.48|382.08|0
1654852920000|2022-06-10 09:22:00|384.63|382.23|385.24|382.84|385.24|382.84|384.63|382.23|0
1654852930000|2022-06-10 09:22:10|385.08|382.68|385.08|382.68|385.16|382.76|385.01|382.61|0
1654852940000|2022-06-10 09:22:20|384.93|382.53|385.08|382.68|385.08|382.68|384.93|382.53|0
1654852950000|2022-06-10 09:22:30|385.24|382.84|385.24|382.84|385.24|382.84|385.08|382.68|0
1654852970000|2022-06-10 09:22:50|385.16|382.76|385.01|382.61|385.16|382.76|385.01|382.61|0
1654852980000|2022-06-10 09:23:00|384.93|382.53|384.93|382.53|384.93|382.53|384.86|382.46|0
1654852990000|2022-06-10 09:23:10|384.86|382.46|384.78|382.38|384.93|382.53|384.78|382.38|0
1654853000000|2022-06-10 09:23:20|384.63|382.23|384.78|382.38|384.78|382.38|384.63|382.23|0
1654853010000|2022-06-10 09:23:30|384.93|382.53|385.16|382.76|385.23|382.83|384.93|382.53|0
1654853020000|2022-06-10 09:23:40|385.08|382.68|385.08|382.68|385.08|382.68|385.08|382.68|0
1654853030000|2022-06-10 09:23:50|385.16|382.76|384.71|382.31|385.16|382.76|384.71|382.31|0
1654853040000|2022-06-10 09:24:00|384.78|382.38|384.86|382.46|384.86|382.46|384.78|382.38|0
1654853050000|2022-06-10 09:24:10|384.78|382.38|385.31|382.91|385.39|382.99|384.78|382.38|0
1654853060000|2022-06-10 09:24:20|385.39|382.99|385.39|382.99|385.39|382.99|385.39|382.99|0
1654853070000|2022-06-10 09:24:30|385.54|383.14|385.39|382.99|385.54|383.14|385.39|382.99|0
1654853080000|2022-06-10 09:24:40|385.54|383.14|385.69|383.29|385.69|383.29|385.54|383.14|0
1654853090000|2022-06-10 09:24:50|385.54|383.14|385.54|383.14|385.54|383.14|385.54|383.14|0
1654853100000|2022-06-10 09:25:00|385.39|382.99|385.46|383.06|385.54|383.14|385.39|382.99|0
1654853110000|2022-06-10 09:25:10|385.69|383.29|385.69|383.29|385.69|383.29|385.69|383.29|0
1654853120000|2022-06-10 09:25:20|385.84|383.44|385.84|383.44|385.84|383.44|385.84|383.44|0
1654853130000|2022-06-10 09:25:30|385.92|383.52|385.84|383.44|385.92|383.52|385.84|383.44|0
1654853140000|2022-06-10 09:25:40|385.77|383.37|385.54|383.14|385.84|383.44|385.54|383.14|0
1654853150000|2022-06-10 09:25:50|385.38|382.98|385.38|382.98|385.38|382.98|385.38|382.98|0
1654853160000|2022-06-10 09:26:00|385.46|383.06|386.29|383.89|386.29|383.89|385.46|383.06|0
1654853170000|2022-06-10 09:26:10|385.92|383.52|385.38|382.98|385.92|383.52|385.38|382.98|0
1654853180000|2022-06-10 09:26:20|385.54|383.14|385.38|382.98|385.54|383.14|385.38|382.98|0
1654853190000|2022-06-10 09:26:30|385.23|382.83|384.78|382.38|385.23|382.83|384.78|382.38|0
1654853200000|2022-06-10 09:26:40|384.63|382.23|384.48|382.08|384.63|382.23|384.41|382.01|0
1654853210000|2022-06-10 09:26:50|384.63|382.23|384.63|382.23|384.86|382.46|384.63|382.23|0
1654853220000|2022-06-10 09:27:00|384.56|382.16|384.56|382.16|384.56|382.16|384.56|382.16|0
1654853230000|2022-06-10 09:27:10|384.63|382.23|384.78|382.38|384.78|382.38|384.63|382.23|0
1654853240000|2022-06-10 09:27:20|384.93|382.53|384.78|382.38|384.93|382.53|384.78|382.38|0
1654853250000|2022-06-10 09:27:30|384.86|382.46|384.33|381.93|384.86|382.46|384.33|381.93|0
1654853260000|2022-06-10 09:27:40|384.48|382.08|384.48|382.08|384.48|382.08|384.48|382.08|0
1654853270000|2022-06-10 09:27:50|384.33|381.93|383.58|381.18|384.33|381.93|383.58|381.18|0
1654853280000|2022-06-10 09:28:00|383.73|381.33|383.73|381.33|383.73|381.33|383.73|381.33|0
1654853290000|2022-06-10 09:28:10|383.58|381.18|384.03|381.63|384.03|381.63|383.58|381.18|0
1654853300000|2022-06-10 09:28:20|384.18|381.78|384.03|381.63|384.48|382.08|384.03|381.63|0
1654853310000|2022-06-10 09:28:30|383.96|381.56|383.88|381.48|384.03|381.63|383.88|381.48|0
1654853320000|2022-06-10 09:28:40|383.65|381.25|383.58|381.18|383.65|381.25|383.43|381.03|0
1654853330000|2022-06-10 09:28:50|383.73|381.33|383.88|381.48|383.88|381.48|383.73|381.33|0
1654853340000|2022-06-10 09:29:00|383.73|381.33|383.73|381.33|383.88|381.48|383.73|381.33|0
1654853350000|2022-06-10 09:29:10|383.65|381.25|383.65|381.25|383.65|381.25|383.65|381.25|0
1654853360000|2022-06-10 09:29:20|383.73|381.33|383.73|381.33|383.73|381.33|383.65|381.25|0
1654853370000|2022-06-10 09:29:30|383.8|381.4|383.88|381.48|383.88|381.48|383.8|381.4|0
1654853380000|2022-06-10 09:29:40|383.73|381.33|383.73|381.33|383.88|381.48|383.73|381.33|0
1654853390000|2022-06-10 09:29:50|383.58|381.18|383.73|381.33|383.73|381.33|383.58|381.18|0
1654853400000|2022-06-10 09:30:00|383.27|380.87|383.27|380.87|383.27|380.87|383.27|380.87|0
1654853410000|2022-06-10 09:30:10|383.43|381.03|383.27|380.87|383.43|381.03|383.27|380.87|0
1654853420000|2022-06-10 09:30:20|383.12|380.72|383.42|381.02|383.42|381.02|383.12|380.72|0
1654853430000|2022-06-10 09:30:30|383.58|381.18|383.73|381.33|383.88|381.48|383.58|381.18|0
1654853440000|2022-06-10 09:30:40|383.58|381.18|383.58|381.18|383.58|381.18|383.58|381.18|0
1654853450000|2022-06-10 09:30:50|383.42|381.02|383.42|381.02|383.42|381.02|383.42|381.02|0
1654853460000|2022-06-10 09:31:00|383.58|381.18|383.42|381.02|383.58|381.18|383.42|381.02|0
1654853480000|2022-06-10 09:31:20|383.57|381.17|383.73|381.33|383.88|381.48|383.57|381.17|0
1654853490000|2022-06-10 09:31:30|383.88|381.48|383.57|381.17|383.88|381.48|383.57|381.17|0
1654853500000|2022-06-10 09:31:40|383.42|381.02|383.42|381.02|383.42|381.02|383.42|381.02|0
1654853510000|2022-06-10 09:31:50|383.5|381.1|383.5|381.1|383.5|381.1|383.42|381.02|0
1654853520000|2022-06-10 09:32:00|383.57|381.17|383.27|380.87|383.57|381.17|383.27|380.87|0
1654853530000|2022-06-10 09:32:10|383.57|381.17|383.57|381.17|383.57|381.17|383.57|381.17|0
1654853540000|2022-06-10 09:32:20|383.27|380.87|383.35|380.95|383.35|380.95|383.27|380.87|0
1654853550000|2022-06-10 09:32:30|383.27|380.87|383.35|380.95|383.42|381.02|383.27|380.87|0
1654853560000|2022-06-10 09:32:40|383.42|381.02|383.42|381.02|383.42|381.02|383.42|381.02|0
1654853570000|2022-06-10 09:32:50|383.27|380.87|383.42|381.02|383.42|381.02|383.27|380.87|0
1654853580000|2022-06-10 09:33:00|383.27|380.87|383.42|381.02|383.42|381.02|383.27|380.87|0
1654853590000|2022-06-10 09:33:10|383.35|380.95|383.35|380.95|383.35|380.95|383.35|380.95|0
1654853600000|2022-06-10 09:33:20|383.42|381.02|383.57|381.17|383.57|381.17|383.42|381.02|0
1654853620000|2022-06-10 09:33:40|383.65|381.25|383.57|381.17|383.65|381.25|383.57|381.17|0
1654853630000|2022-06-10 09:33:50|383.72|381.32|383.72|381.32|383.72|381.32|383.72|381.32|0
1654853640000|2022-06-10 09:34:00|383.87|381.47|383.65|381.25|383.87|381.47|383.65|381.25|0
1654853650000|2022-06-10 09:34:10|383.57|381.17|383.42|381.02|383.57|381.17|383.42|381.02|0
1654853660000|2022-06-10 09:34:20|383.5|381.1|383.42|381.02|383.5|381.1|383.42|381.02|0
1654853670000|2022-06-10 09:34:30|383.57|381.17|383.42|381.02|383.57|381.17|383.42|381.02|0
1654853680000|2022-06-10 09:34:40|383.27|380.87|383.27|380.87|383.27|380.87|383.27|380.87|0
1654853700000|2022-06-10 09:35:00|383.42|381.02|383.27|380.87|383.42|381.02|383.12|380.72|0
1654853710000|2022-06-10 09:35:10|383.42|381.02|383.57|381.17|383.57|381.17|383.42|381.02|0
1654853720000|2022-06-10 09:35:20|383.72|381.32|383.87|381.47|383.87|381.47|383.57|381.17|0
1654853730000|2022-06-10 09:35:30|383.72|381.32|383.72|381.32|383.72|381.32|383.72|381.32|0
1654853740000|2022-06-10 09:35:40|383.87|381.47|383.72|381.32|383.87|381.47|383.72|381.32|0
1654853750000|2022-06-10 09:35:50|383.87|381.47|384.02|381.62|384.17|381.77|383.87|381.47|0
1654853760000|2022-06-10 09:36:00|383.95|381.55|383.8|381.4|383.95|381.55|383.8|381.4|0
1654853770000|2022-06-10 09:36:10|383.72|381.32|383.87|381.47|383.87|381.47|383.72|381.32|0
1654853780000|2022-06-10 09:36:20|383.95|381.55|384.02|381.62|384.02|381.62|383.95|381.55|0
1654853790000|2022-06-10 09:36:30|383.87|381.47|384.02|381.62|384.02|381.62|383.87|381.47|0
1654853800000|2022-06-10 09:36:40|383.87|381.47|383.87|381.47|384.17|381.77|383.87|381.47|0
1654853810000|2022-06-10 09:36:50|383.95|381.55|383.87|381.47|383.95|381.55|383.87|381.47|0
1654853820000|2022-06-10 09:37:00|384.02|381.62|383.87|381.47|384.02|381.62|383.87|381.47|0
1654853830000|2022-06-10 09:37:10|384.02|381.62|384.02|381.62|384.02|381.62|384.02|381.62|0
1654853840000|2022-06-10 09:37:20|384.17|381.77|384.32|381.92|384.32|381.92|384.1|381.7|0
1654853850000|2022-06-10 09:37:30|384.93|382.53|384.93|382.53|384.93|382.53|384.93|382.53|0
1654853860000|2022-06-10 09:37:40|385.23|382.83|385.31|382.91|385.31|382.91|385.23|382.83|0
1654853870000|2022-06-10 09:37:50|385.38|382.98|385.23|382.83|385.46|383.06|385.23|382.83|0
1654853880000|2022-06-10 09:38:00|385.08|382.68|384.63|382.23|385.08|382.68|384.63|382.23|0
1654853890000|2022-06-10 09:38:10|384.78|382.38|384.63|382.23|384.78|382.38|384.63|382.23|0
1654853920000|2022-06-10 09:38:40|384.78|382.38|384.78|382.38|384.78|382.38|384.78|382.38|0
1654853930000|2022-06-10 09:38:50|384.63|382.23|384.32|381.92|384.63|382.23|384.32|381.92|0
1654853940000|2022-06-10 09:39:00|384.17|381.77|383.87|381.47|384.17|381.77|383.87|381.47|0
1654853950000|2022-06-10 09:39:10|384.02|381.62|384.02|381.62|384.02|381.62|384.02|381.62|0
1654853960000|2022-06-10 09:39:20|384.17|381.77|384.32|381.92|384.32|381.92|384.17|381.77|0
1654853980000|2022-06-10 09:39:40|384.47|382.07|384.47|382.07|384.62|382.22|384.47|382.07|0
1654853990000|2022-06-10 09:39:50|384.32|381.92|384.4|382|384.4|382|384.32|381.92|0
1654854000000|2022-06-10 09:40:00|384.17|381.77|384.78|382.38|384.78|382.38|384.17|381.77|0
1654854010000|2022-06-10 09:40:10|385.08|382.68|384.62|382.22|385.08|382.68|384.62|382.22|0
1654854030000|2022-06-10 09:40:30|384.47|382.07|384.62|382.22|384.62|382.22|384.47|382.07|0
1654854040000|2022-06-10 09:40:40|384.55|382.15|383.72|381.32|384.55|382.15|383.42|381.02|0
1654854050000|2022-06-10 09:40:50|383.87|381.47|384.02|381.62|384.02|381.62|383.8|381.4|0
1654854060000|2022-06-10 09:41:00|384.17|381.77|384.1|381.7|384.17|381.77|384.02|381.62|0
1654854070000|2022-06-10 09:41:10|384.02|381.62|383.72|381.32|384.17|381.77|383.72|381.32|0
1654854080000|2022-06-10 09:41:20|383.8|381.4|383.8|381.4|383.87|381.47|383.72|381.32|0
1654854090000|2022-06-10 09:41:30|383.87|381.47|383.72|381.32|383.87|381.47|383.72|381.32|0
1654854100000|2022-06-10 09:41:40|383.42|381.02|383.42|381.02|383.42|381.02|383.42|381.02|0
1654854110000|2022-06-10 09:41:50|383.57|381.17|383.35|380.95|383.57|381.17|383.35|380.95|0
1654854120000|2022-06-10 09:42:00|383.27|380.87|382.82|380.42|383.27|380.87|382.82|380.42|0
1654854130000|2022-06-10 09:42:10|382.67|380.27|382.67|380.27|382.82|380.42|382.67|380.27|0
1654854140000|2022-06-10 09:42:20|382.75|380.35|382.82|380.42|382.82|380.42|382.67|380.27|0
1654854150000|2022-06-10 09:42:30|382.97|380.57|382.97|380.57|382.97|380.57|382.97|380.57|0
1654854170000|2022-06-10 09:42:50|382.82|380.42|382.52|380.12|382.82|380.42|382.52|380.12|0
1654854180000|2022-06-10 09:43:00|382.22|379.82|382.22|379.82|382.22|379.82|381.92|379.52|0
1654854190000|2022-06-10 09:43:10|382.37|379.97|382.22|379.82|382.37|379.97|382.22|379.82|0
1654854200000|2022-06-10 09:43:20|382.37|379.97|382.22|379.82|382.37|379.97|382.22|379.82|0
1654854210000|2022-06-10 09:43:30|382.37|379.97|382.22|379.82|382.37|379.97|382.22|379.82|0
1654854220000|2022-06-10 09:43:40|382.52|380.12|382.37|379.97|382.52|380.12|382.37|379.97|0
1654854230000|2022-06-10 09:43:50|382.07|379.67|382.15|379.75|382.22|379.82|382.07|379.67|0
1654854240000|2022-06-10 09:44:00|381.92|379.52|381.77|379.37|381.92|379.52|381.77|379.37|0
1654854250000|2022-06-10 09:44:10|381.85|379.45|381.92|379.52|381.92|379.52|381.77|379.37|0
1654854260000|2022-06-10 09:44:20|381.77|379.37|381.77|379.37|381.77|379.37|381.77|379.37|0
1654854270000|2022-06-10 09:44:30|381.92|379.52|382.07|379.67|382.22|379.82|381.77|379.37|0
1654854280000|2022-06-10 09:44:40|382.14|379.74|381.92|379.52|382.14|379.74|381.92|379.52|0
1654854290000|2022-06-10 09:44:50|382.07|379.67|381.77|379.37|382.07|379.67|381.77|379.37|0
1654854300000|2022-06-10 09:45:00|381.92|379.52|382.07|379.67|382.14|379.74|381.92|379.52|0
1654854310000|2022-06-10 09:45:10|382.29|379.89|382.37|379.97|382.37|379.97|382.29|379.89|0
1654854320000|2022-06-10 09:45:20|382.22|379.82|382.22|379.82|382.37|379.97|382.22|379.82|0
1654854330000|2022-06-10 09:45:30|382.37|379.97|382.22|379.82|382.37|379.97|382.22|379.82|0
1654854340000|2022-06-10 09:45:40|382.37|379.97|382.22|379.82|382.37|379.97|382.22|379.82|0
1654854350000|2022-06-10 09:45:50|382.37|379.97|382.44|380.04|382.44|380.04|382.37|379.97|0
1654854360000|2022-06-10 09:46:00|382.14|379.74|382.22|379.82|382.22|379.82|382.07|379.67|0
1654854380000|2022-06-10 09:46:20|382.07|379.67|381.92|379.52|382.07|379.67|381.92|379.52|0
1654854400000|2022-06-10 09:46:40|381.77|379.37|381.77|379.37|381.77|379.37|381.77|379.37|0
1654854410000|2022-06-10 09:46:50|381.62|379.22|381.77|379.37|381.77|379.37|381.62|379.22|0
1654854420000|2022-06-10 09:47:00|381.69|379.29|381.77|379.37|381.77|379.37|381.69|379.29|0
1654854430000|2022-06-10 09:47:10|382.07|379.67|382.07|379.67|382.07|379.67|382.07|379.67|0
1654854440000|2022-06-10 09:47:20|382.37|379.97|382.52|380.12|382.52|380.12|382.37|379.97|0
1654854450000|2022-06-10 09:47:30|382.37|379.97|383.5|381.1|383.5|381.1|382.37|379.97|0
1654854460000|2022-06-10 09:47:40|382.82|380.42|382.97|380.57|382.97|380.57|382.82|380.42|0
1654854470000|2022-06-10 09:47:50|383.04|380.64|383.04|380.64|383.12|380.72|383.04|380.64|0
1654854480000|2022-06-10 09:48:00|382.97|380.57|382.97|380.57|383.12|380.72|382.97|380.57|0
1654854490000|2022-06-10 09:48:10|383.12|380.72|383.42|381.02|383.42|381.02|383.12|380.72|0
1654854500000|2022-06-10 09:48:20|383.72|381.32|383.19|380.79|383.72|381.32|382.67|380.27|0
1654854510000|2022-06-10 09:48:30|383.27|380.87|383.42|381.02|383.57|381.17|383.27|380.87|0
1654854520000|2022-06-10 09:48:40|383.27|380.87|383.42|381.02|383.57|381.17|383.27|380.87|0
1654854530000|2022-06-10 09:48:50|383.57|381.17|383.49|381.09|383.57|381.17|383.49|381.09|0
1654854540000|2022-06-10 09:49:00|383.42|381.02|383.42|381.02|383.42|381.02|383.42|381.02|0
1654854550000|2022-06-10 09:49:10|383.57|381.17|384.92|382.52|384.92|382.52|383.57|381.17|0
1654854560000|2022-06-10 09:49:20|384.85|382.45|384.62|382.22|384.92|382.52|384.62|382.22|0
1654854570000|2022-06-10 09:49:30|384.77|382.37|384.55|382.15|384.77|382.37|384.47|382.07|0
1654854580000|2022-06-10 09:49:40|384.62|382.22|385.37|382.97|385.37|382.97|384.62|382.22|0
1654854590000|2022-06-10 09:49:50|385.52|383.12|385.37|382.97|385.52|383.12|385.22|382.82|0
1654854610000|2022-06-10 09:50:10|385.07|382.67|385.22|382.82|385.22|382.82|385.07|382.67|0
1654854620000|2022-06-10 09:50:20|385.15|382.75|385.22|382.82|385.22|382.82|385.07|382.67|0
1654854630000|2022-06-10 09:50:30|385.37|382.97|385.07|382.67|385.37|382.97|385.07|382.67|0
1654854640000|2022-06-10 09:50:40|385.15|382.75|386.28|383.88|386.28|383.88|385.15|382.75|0
1654854650000|2022-06-10 09:50:50|386.43|384.03|386.13|383.73|386.43|384.03|385.9|383.5|0
1654854660000|2022-06-10 09:51:00|385.83|383.43|385.83|383.43|386.13|383.73|385.83|383.43|0
1654854670000|2022-06-10 09:51:10|385.98|383.58|385.68|383.28|385.98|383.58|385.52|383.12|0
1654854680000|2022-06-10 09:51:20|385.83|383.43|385.68|383.28|385.83|383.43|385.68|383.28|0
1654854690000|2022-06-10 09:51:30|384.92|382.52|385.22|382.82|385.22|382.82|384.92|382.52|0
1654854700000|2022-06-10 09:51:40|385.07|382.67|385.22|382.82|385.37|382.97|385.07|382.67|0
1654854710000|2022-06-10 09:51:50|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1654854720000|2022-06-10 09:52:00|385.67|383.27|385.83|383.43|385.83|383.43|385.67|383.27|0
1654854730000|2022-06-10 09:52:10|385.6|383.2|386.13|383.73|386.13|383.73|385.52|383.12|0
1654854740000|2022-06-10 09:52:20|386.28|383.88|386.13|383.73|386.28|383.88|386.13|383.73|0
1654854750000|2022-06-10 09:52:30|386.28|383.88|386.28|383.88|386.28|383.88|386.28|383.88|0
1654854760000|2022-06-10 09:52:40|386.21|383.81|386.28|383.88|386.43|384.03|386.21|383.81|0
1654854770000|2022-06-10 09:52:50|386.21|383.81|386.13|383.73|386.21|383.81|386.13|383.73|0
1654854780000|2022-06-10 09:53:00|386.05|383.65|385.67|383.27|386.05|383.65|385.67|383.27|0
1654854790000|2022-06-10 09:53:10|385.52|383.12|385.52|383.12|385.6|383.2|385.52|383.12|0
1654854800000|2022-06-10 09:53:20|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1654854810000|2022-06-10 09:53:30|385.22|382.82|385.22|382.82|385.22|382.82|385.22|382.82|0
1654854820000|2022-06-10 09:53:40|385.37|382.97|385.37|382.97|385.37|382.97|385.22|382.82|0
1654854850000|2022-06-10 09:54:10|385.52|383.12|385.67|383.27|385.67|383.27|385.52|383.12|0
1654854860000|2022-06-10 09:54:20|385.82|383.42|385.98|383.58|385.98|383.58|385.82|383.42|0
1654854870000|2022-06-10 09:54:30|386.13|383.73|386.28|383.88|386.28|383.88|386.13|383.73|0
1654854880000|2022-06-10 09:54:40|386.43|384.03|386.58|384.18|386.58|384.18|386.43|384.03|0
1654854890000|2022-06-10 09:54:50|386.66|384.26|386.73|384.33|386.73|384.33|386.66|384.26|0
1654854900000|2022-06-10 09:55:00|386.88|384.48|387.03|384.63|387.03|384.63|386.88|384.48|0
1654854910000|2022-06-10 09:55:10|386.88|384.48|387.03|384.63|387.03|384.63|386.88|384.48|0
1654854920000|2022-06-10 09:55:20|387.18|384.78|386.73|384.33|387.18|384.78|386.73|384.33|0
1654854930000|2022-06-10 09:55:30|386.66|384.26|386.58|384.18|386.66|384.26|386.58|384.18|0
1654854940000|2022-06-10 09:55:40|386.43|384.03|386.73|384.33|386.73|384.33|386.28|383.88|0
1654854950000|2022-06-10 09:55:50|386.88|384.48|386.58|384.18|386.88|384.48|386.58|384.18|0
1654854960000|2022-06-10 09:56:00|386.43|384.03|386.58|384.18|386.58|384.18|386.43|384.03|0
1654854970000|2022-06-10 09:56:10|386.73|384.33|386.58|384.18|386.88|384.48|386.58|384.18|0
1654854980000|2022-06-10 09:56:20|387.03|384.63|386.96|384.56|387.11|384.71|386.96|384.56|0
1654854990000|2022-06-10 09:56:30|386.88|384.48|386.88|384.48|386.88|384.48|386.81|384.41|0
1654855000000|2022-06-10 09:56:40|387.03|384.63|387.03|384.63|387.03|384.63|387.03|384.63|0
1654855010000|2022-06-10 09:56:50|386.96|384.56|387.03|384.63|387.03|384.63|386.96|384.56|0
1654855030000|2022-06-10 09:57:10|386.73|384.33|386.73|384.33|386.73|384.33|386.58|384.18|0
1654855040000|2022-06-10 09:57:20|386.58|384.18|386.43|384.03|386.58|384.18|386.43|384.03|0
1654855050000|2022-06-10 09:57:30|386.28|383.88|385.9|383.5|386.28|383.88|385.9|383.5|0
1654855060000|2022-06-10 09:57:40|386.28|383.88|387.03|384.63|387.03|384.63|386.28|383.88|0
1654855070000|2022-06-10 09:57:50|387.11|384.71|386.73|384.33|387.11|384.71|386.73|384.33|0
1654855080000|2022-06-10 09:58:00|387.03|384.63|386.88|384.48|387.03|384.63|386.88|384.48|0
1654855090000|2022-06-10 09:58:10|386.73|384.33|386.43|384.03|386.73|384.33|386.43|384.03|0
1654855100000|2022-06-10 09:58:20|386.58|384.18|386.58|384.18|386.58|384.18|386.58|384.18|0
1654855110000|2022-06-10 09:58:30|386.66|384.26|386.28|383.88|386.66|384.26|386.28|383.88|0
1654855120000|2022-06-10 09:58:40|386.35|383.95|386.66|384.26|386.66|384.26|386.35|383.95|0
1654855130000|2022-06-10 09:58:50|386.73|384.33|386.05|383.65|386.73|384.33|386.05|383.65|0
1654855140000|2022-06-10 09:59:00|386.35|383.95|386.43|384.03|386.43|384.03|386.28|383.88|0
1654855150000|2022-06-10 09:59:10|386.28|383.88|386.43|384.03|386.43|384.03|386.28|383.88|0
1654855160000|2022-06-10 09:59:20|386.28|383.88|386.58|384.18|386.58|384.18|386.28|383.88|0
1654855170000|2022-06-10 09:59:30|386.73|384.33|386.58|384.18|386.73|384.33|386.51|384.11|0
1654855180000|2022-06-10 09:59:40|386.43|384.03|386.43|384.03|386.43|384.03|386.43|384.03|0
1654855190000|2022-06-10 09:59:50|386.51|384.11|386.05|383.65|386.73|384.33|386.05|383.65|0
1654855200000|2022-06-10 10:00:00|386.12|383.72|385.67|383.27|386.12|383.72|385.67|383.27|0
1654855210000|2022-06-10 10:00:10|385.52|383.12|385.07|382.67|385.6|383.2|385.07|382.67|0
1654855220000|2022-06-10 10:00:20|384.92|382.52|384.92|382.52|384.92|382.52|384.92|382.52|0
1654855230000|2022-06-10 10:00:30|384.77|382.37|384.77|382.37|384.77|382.37|384.77|382.37|0
1654855240000|2022-06-10 10:00:40|384.62|382.22|384.92|382.52|384.92|382.52|384.62|382.22|0
1654855250000|2022-06-10 10:00:50|384.77|382.37|384.62|382.22|384.77|382.37|384.62|382.22|0
1654855260000|2022-06-10 10:01:00|385.07|382.67|385.22|382.82|385.22|382.82|385.07|382.67|0
1654855270000|2022-06-10 10:01:10|384.92|382.52|384.99|382.59|384.99|382.59|384.92|382.52|0
1654855280000|2022-06-10 10:01:20|384.92|382.52|384.31|381.91|384.92|382.52|384.31|381.91|0
1654855290000|2022-06-10 10:01:30|384.46|382.06|384.62|382.22|384.62|382.22|384.46|382.06|0
1654855300000|2022-06-10 10:01:40|384.77|382.37|385.67|383.27|385.67|383.27|384.77|382.37|0
1654855310000|2022-06-10 10:01:50|385.75|383.35|385.52|383.12|385.75|383.35|385.52|383.12|0
1654855320000|2022-06-10 10:02:00|385.37|382.97|385.52|383.12|385.52|383.12|385.37|382.97|0
1654855330000|2022-06-10 10:02:10|385.37|382.97|385.52|383.12|385.52|383.12|385.37|382.97|0
1654855340000|2022-06-10 10:02:20|385.37|382.97|385.07|382.67|385.37|382.97|385.07|382.67|0
1654855350000|2022-06-10 10:02:30|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1654855360000|2022-06-10 10:02:40|385.6|383.2|385.67|383.27|385.67|383.27|385.52|383.12|0
1654855370000|2022-06-10 10:02:50|385.82|383.42|385.97|383.57|385.97|383.57|385.75|383.35|0
1654855380000|2022-06-10 10:03:00|386.12|383.72|386.81|384.41|386.81|384.41|386.12|383.72|0
1654855390000|2022-06-10 10:03:10|386.88|384.48|387.26|384.86|387.26|384.86|386.88|384.48|0
1654855400000|2022-06-10 10:03:20|387.18|384.78|386.73|384.33|387.18|384.78|386.73|384.33|0
1654855410000|2022-06-10 10:03:30|386.58|384.18|386.58|384.18|386.58|384.18|386.58|384.18|0
1654855420000|2022-06-10 10:03:40|386.42|384.02|386.65|384.25|386.65|384.25|386.42|384.02|0
1654855430000|2022-06-10 10:03:50|386.73|384.33|386.73|384.33|386.73|384.33|386.58|384.18|0
1654855440000|2022-06-10 10:04:00|386.65|384.25|386.73|384.33|386.73|384.33|386.58|384.18|0
1654855460000|2022-06-10 10:04:20|386.58|384.18|386.73|384.33|386.73|384.33|386.58|384.18|0
1654855470000|2022-06-10 10:04:30|386.58|384.18|386.27|383.87|386.58|384.18|386.27|383.87|0
1654855480000|2022-06-10 10:04:40|386.42|384.02|386.5|384.1|386.5|384.1|386.42|384.02|0
1654855490000|2022-06-10 10:04:50|386.42|384.02|386.27|383.87|386.42|384.02|386.27|383.87|0
1654855500000|2022-06-10 10:05:00|386.58|384.18|386.42|384.02|386.58|384.18|386.42|384.02|0
1654855510000|2022-06-10 10:05:10|386.58|384.18|386.27|383.87|386.58|384.18|386.27|383.87|0
1654855520000|2022-06-10 10:05:20|386.12|383.72|385.97|383.57|386.27|383.87|385.97|383.57|0
1654855530000|2022-06-10 10:05:30|386.12|383.72|386.27|383.87|386.27|383.87|386.05|383.65|0
1654855540000|2022-06-10 10:05:40|387.03|384.63|387.18|384.78|387.18|384.78|386.88|384.48|0
1654855550000|2022-06-10 10:05:50|387.33|384.93|387.18|384.78|387.33|384.93|387.18|384.78|0
1654855560000|2022-06-10 10:06:00|387.03|384.63|387.03|384.63|387.33|384.93|387.03|384.63|0
1654855570000|2022-06-10 10:06:10|387.18|384.78|387.03|384.63|387.18|384.78|387.03|384.63|0
1654855580000|2022-06-10 10:06:20|387.18|384.78|387.18|384.78|387.26|384.86|387.18|384.78|0
1654855590000|2022-06-10 10:06:30|387.33|384.93|387.18|384.78|387.33|384.93|387.18|384.78|0
1654855610000|2022-06-10 10:06:50|387.03|384.63|387.18|384.78|387.18|384.78|386.96|384.56|0
1654855620000|2022-06-10 10:07:00|387.48|385.08|387.33|384.93|387.48|385.08|387.33|384.93|0
1654855630000|2022-06-10 10:07:10|387.18|384.78|386.8|384.4|387.18|384.78|386.8|384.4|0
1654855640000|2022-06-10 10:07:20|386.73|384.33|386.12|383.72|386.73|384.33|386.05|383.65|0
1654855650000|2022-06-10 10:07:30|385.9|383.5|385.97|383.57|385.97|383.57|385.9|383.5|0
1654855660000|2022-06-10 10:07:40|386.12|383.72|386.42|384.02|386.42|384.02|386.12|383.72|0
1654855670000|2022-06-10 10:07:50|386.5|384.1|386.35|383.95|386.5|384.1|386.35|383.95|0
1654855680000|2022-06-10 10:08:00|386.42|384.02|386.57|384.17|386.73|384.33|386.42|384.02|0
1654855690000|2022-06-10 10:08:10|386.73|384.33|386.8|384.4|386.8|384.4|386.73|384.33|0
1654855700000|2022-06-10 10:08:20|386.73|384.33|386.88|384.48|386.95|384.55|386.73|384.33|0
1654855710000|2022-06-10 10:08:30|387.03|384.63|387.03|384.63|387.03|384.63|387.03|384.63|0
1654855720000|2022-06-10 10:08:40|387.18|384.78|387.48|385.08|387.48|385.08|387.18|384.78|0
1654855740000|2022-06-10 10:09:00|387.63|385.23|387.78|385.38|387.78|385.38|387.63|385.23|0
1654855750000|2022-06-10 10:09:10|387.63|385.23|388.09|385.69|388.09|385.69|387.63|385.23|0
1654855760000|2022-06-10 10:09:20|387.94|385.54|387.94|385.54|388.01|385.61|387.94|385.54|0
1654855770000|2022-06-10 10:09:30|388.01|385.61|387.78|385.38|388.01|385.61|387.78|385.38|0
1654855780000|2022-06-10 10:09:40|387.86|385.46|387.63|385.23|387.86|385.46|387.63|385.23|0
1654855790000|2022-06-10 10:09:50|387.33|384.93|387.33|384.93|387.33|384.93|387.33|384.93|0
1654855800000|2022-06-10 10:10:00|386.88|384.48|386.65|384.25|386.88|384.48|386.65|384.25|0
1654855810000|2022-06-10 10:10:10|386.72|384.32|387.18|384.78|387.18|384.78|386.72|384.32|0
1654855820000|2022-06-10 10:10:20|387.11|384.71|387.26|384.86|387.26|384.86|387.11|384.71|0
1654855830000|2022-06-10 10:10:30|387.18|384.78|387.33|384.93|387.48|385.08|387.18|384.78|0
1654855840000|2022-06-10 10:10:40|387.48|385.08|387.48|385.08|387.63|385.23|387.48|385.08|0
1654855850000|2022-06-10 10:10:50|387.18|384.78|387.33|384.93|387.33|384.93|387.18|384.78|0
1654855860000|2022-06-10 10:11:00|387.18|384.78|387.33|384.93|387.33|384.93|387.18|384.78|0
1654855870000|2022-06-10 10:11:10|387.26|384.86|387.18|384.78|387.26|384.86|387.18|384.78|0
1654855890000|2022-06-10 10:11:30|387.48|385.08|387.48|385.08|387.48|385.08|387.48|385.08|0
1654855900000|2022-06-10 10:11:40|387.63|385.23|387.63|385.23|387.63|385.23|387.48|385.08|0
1654855910000|2022-06-10 10:11:50|387.48|385.08|387.48|385.08|387.48|385.08|387.48|385.08|0
1654855920000|2022-06-10 10:12:00|387.78|385.38|388.09|385.69|388.09|385.69|387.63|385.23|0
1654855930000|2022-06-10 10:12:10|387.93|385.53|388.54|386.14|388.54|386.14|387.93|385.53|0
1654855940000|2022-06-10 10:12:20|388.24|385.84|388.24|385.84|388.32|385.92|388.24|385.84|0
1654855950000|2022-06-10 10:12:30|388.32|385.92|388.54|386.14|388.54|386.14|388.32|385.92|0
1654855960000|2022-06-10 10:12:40|387.18|384.78|387.33|384.93|387.33|384.93|387.18|384.78|0
1654855970000|2022-06-10 10:12:50|387.18|384.78|386.72|384.32|387.18|384.78|386.72|384.32|0
1654855980000|2022-06-10 10:13:00|386.87|384.47|386.72|384.32|386.87|384.47|386.72|384.32|0
1654855990000|2022-06-10 10:13:10|386.57|384.17|386.57|384.17|386.57|384.17|386.42|384.02|0
1654856000000|2022-06-10 10:13:20|386.72|384.32|386.72|384.32|386.72|384.32|386.72|384.32|0
1654856010000|2022-06-10 10:13:30|386.57|384.17|386.57|384.17|386.57|384.17|386.57|384.17|0
1654856020000|2022-06-10 10:13:40|386.72|384.32|387.03|384.63|387.03|384.63|386.72|384.32|0
1654856030000|2022-06-10 10:13:50|387.33|384.93|387.93|385.53|387.93|385.53|387.33|384.93|0
1654856040000|2022-06-10 10:14:00|388.08|385.68|387.78|385.38|388.08|385.68|387.78|385.38|0
1654856050000|2022-06-10 10:14:10|387.63|385.23|387.48|385.08|387.63|385.23|387.48|385.08|0
1654856060000|2022-06-10 10:14:20|387.33|384.93|387.18|384.78|387.33|384.93|387.18|384.78|0
1654856070000|2022-06-10 10:14:30|387.33|384.93|387.48|385.08|387.48|385.08|387.33|384.93|0
1654856080000|2022-06-10 10:14:40|387.02|384.62|387.02|384.62|387.02|384.62|387.02|384.62|0
1654856090000|2022-06-10 10:14:50|387.18|384.78|386.87|384.47|387.18|384.78|386.87|384.47|0
1654856100000|2022-06-10 10:15:00|386.72|384.32|386.87|384.47|386.87|384.47|386.72|384.32|0
1654856110000|2022-06-10 10:15:10|387.02|384.62|387.02|384.62|387.02|384.62|387.02|384.62|0
1654856120000|2022-06-10 10:15:20|386.87|384.47|386.87|384.47|386.87|384.47|386.87|384.47|0
1654856130000|2022-06-10 10:15:30|387.02|384.62|387.02|384.62|387.02|384.62|387.02|384.62|0
1654856140000|2022-06-10 10:15:40|387.18|384.78|386.87|384.47|387.18|384.78|386.87|384.47|0
1654856150000|2022-06-10 10:15:50|386.65|384.25|386.57|384.17|386.65|384.25|386.5|384.1|0
1654856160000|2022-06-10 10:16:00|386.72|384.32|386.8|384.4|386.8|384.4|386.72|384.32|0
1654856170000|2022-06-10 10:16:10|386.72|384.32|386.27|383.87|386.72|384.32|386.27|383.87|0
1654856180000|2022-06-10 10:16:20|386.2|383.8|386.27|383.87|386.42|384.02|386.2|383.8|0
1654856190000|2022-06-10 10:16:30|386.12|383.72|386.27|383.87|386.27|383.87|386.12|383.72|0
1654856200000|2022-06-10 10:16:40|386.12|383.72|386.12|383.72|386.12|383.72|386.12|383.72|0
1654856210000|2022-06-10 10:16:50|386.27|383.87|386.27|383.87|386.27|383.87|386.27|383.87|0
1654856220000|2022-06-10 10:17:00|386.42|384.02|386.27|383.87|386.42|384.02|386.27|383.87|0
1654856230000|2022-06-10 10:17:10|386.12|383.72|386.12|383.72|386.12|383.72|386.12|383.72|0
1654856240000|2022-06-10 10:17:20|386.27|383.87|386.27|383.87|386.27|383.87|386.27|383.87|0
1654856250000|2022-06-10 10:17:30|386.04|383.64|385.97|383.57|386.04|383.64|385.97|383.57|0
1654856260000|2022-06-10 10:17:40|386.12|383.72|385.81|383.41|386.12|383.72|385.81|383.41|0
1654856280000|2022-06-10 10:18:00|385.66|383.26|386.27|383.87|386.27|383.87|385.66|383.26|0
1654856290000|2022-06-10 10:18:10|386.19|383.79|386.27|383.87|386.27|383.87|386.12|383.72|0
1654856310000|2022-06-10 10:18:30|386.12|383.72|386.12|383.72|386.12|383.72|386.12|383.72|0
1654856320000|2022-06-10 10:18:40|385.96|383.56|386.27|383.87|386.27|383.87|385.96|383.56|0
1654856330000|2022-06-10 10:18:50|385.96|383.56|386.12|383.72|386.27|383.87|385.96|383.56|0
1654856340000|2022-06-10 10:19:00|386.27|383.87|386.42|384.02|386.42|384.02|386.27|383.87|0
1654856350000|2022-06-10 10:19:10|386.72|384.32|386.87|384.47|386.87|384.47|386.72|384.32|0
1654856360000|2022-06-10 10:19:20|386.8|384.4|386.87|384.47|386.87|384.47|386.8|384.4|0
1654856370000|2022-06-10 10:19:30|387.02|384.62|387.1|384.7|387.17|384.77|387.02|384.62|0
1654856380000|2022-06-10 10:19:40|387.48|385.08|387.32|384.92|387.48|385.08|387.17|384.77|0
1654856390000|2022-06-10 10:19:50|387.25|384.85|387.48|385.08|387.48|385.08|387.25|384.85|0
1654856400000|2022-06-10 10:20:00|387.63|385.23|387.48|385.08|387.63|385.23|387.48|385.08|0
1654856410000|2022-06-10 10:20:10|387.63|385.23|387.48|385.08|387.63|385.23|387.48|385.08|0
1654856420000|2022-06-10 10:20:20|387.55|385.15|387.63|385.23|387.63|385.23|387.48|385.08|0
1654856430000|2022-06-10 10:20:30|387.78|385.38|387.78|385.38|387.78|385.38|387.63|385.23|0
1654856440000|2022-06-10 10:20:40|387.93|385.53|388.08|385.68|388.08|385.68|387.93|385.53|0
1654856450000|2022-06-10 10:20:50|387.93|385.53|387.02|384.62|387.93|385.53|387.02|384.62|0
1654856460000|2022-06-10 10:21:00|386.72|384.32|386.57|384.17|386.72|384.32|386.57|384.17|0
1654856470000|2022-06-10 10:21:10|386.34|383.94|386.42|384.02|386.42|384.02|386.34|383.94|0
1654856480000|2022-06-10 10:21:20|386.57|384.17|386.72|384.32|386.8|384.4|386.57|384.17|0
1654856490000|2022-06-10 10:21:30|386.57|384.17|386.72|384.32|386.72|384.32|386.57|384.17|0
1654856500000|2022-06-10 10:21:40|386.65|384.25|386.57|384.17|386.65|384.25|386.57|384.17|0
1654856510000|2022-06-10 10:21:50|386.5|384.1|386.5|384.1|386.5|384.1|386.5|384.1|0
1654856520000|2022-06-10 10:22:00|386.27|383.87|385.44|383.04|386.27|383.87|385.44|383.04|0
1654856530000|2022-06-10 10:22:10|385.66|383.26|386.57|384.17|386.57|384.17|385.66|383.26|0
1654856540000|2022-06-10 10:22:20|386.72|384.32|387.02|384.62|387.02|384.62|386.65|384.25|0
1654856550000|2022-06-10 10:22:30|387.17|384.77|387.32|384.92|387.48|385.08|387.17|384.77|0
1654856560000|2022-06-10 10:22:40|387.48|385.08|387.63|385.23|387.78|385.38|387.48|385.08|0
1654856570000|2022-06-10 10:22:50|387.32|384.92|387.47|385.07|387.47|385.07|387.25|384.85|0
1654856580000|2022-06-10 10:23:00|387.63|385.23|387.02|384.62|387.63|385.23|387.02|384.62|0
1654856600000|2022-06-10 10:23:20|387.1|384.7|387.17|384.77|387.25|384.85|387.1|384.7|0
1654856610000|2022-06-10 10:23:30|387.02|384.62|386.87|384.47|387.17|384.77|386.87|384.47|0
1654856620000|2022-06-10 10:23:40|387.02|384.62|387.32|384.92|387.47|385.07|387.02|384.62|0
1654856630000|2022-06-10 10:23:50|387.4|385|387.78|385.38|387.78|385.38|387.32|384.92|0
1654856640000|2022-06-10 10:24:00|387.93|385.53|388.08|385.68|388.08|385.68|387.93|385.53|0
1654856650000|2022-06-10 10:24:10|387.93|385.53|388.08|385.68|388.08|385.68|387.93|385.53|0
1654856660000|2022-06-10 10:24:20|388.38|385.98|388.53|386.13|388.53|386.13|388.38|385.98|0
1654856670000|2022-06-10 10:24:30|388.38|385.98|388.69|386.29|388.69|386.29|388.38|385.98|0
1654856680000|2022-06-10 10:24:40|388.53|386.13|389.14|386.74|389.14|386.74|388.53|386.13|0
1654856690000|2022-06-10 10:24:50|388.99|386.59|389.75|387.35|389.75|387.35|388.99|386.59|0
1654856700000|2022-06-10 10:25:00|389.45|387.05|389.6|387.2|389.6|387.2|389.45|387.05|0
1654856710000|2022-06-10 10:25:10|389.45|387.05|389.29|386.89|389.45|387.05|389.29|386.89|0
1654856720000|2022-06-10 10:25:20|389.45|387.05|389.6|387.2|389.6|387.2|389.45|387.05|0
1654856730000|2022-06-10 10:25:30|389.45|387.05|389.45|387.05|389.45|387.05|389.45|387.05|0
1654856740000|2022-06-10 10:25:40|389.6|387.2|389.44|387.04|389.6|387.2|389.44|387.04|0
1654856750000|2022-06-10 10:25:50|389.6|387.2|389.44|387.04|389.6|387.2|389.44|387.04|0
1654856760000|2022-06-10 10:26:00|389.29|386.89|389.14|386.74|389.29|386.89|389.14|386.74|0
1654856770000|2022-06-10 10:26:10|389.37|386.97|389.44|387.04|389.44|387.04|389.37|386.97|0
1654856780000|2022-06-10 10:26:20|389.6|387.2|389.6|387.2|389.75|387.35|389.6|387.2|0
1654856800000|2022-06-10 10:26:40|389.44|387.04|389.83|387.43|389.83|387.43|389.44|387.04|0
1654856810000|2022-06-10 10:26:50|389.75|387.35|389.98|387.58|389.98|387.58|389.75|387.35|0
1654856820000|2022-06-10 10:27:00|389.9|387.5|389.9|387.5|389.9|387.5|389.75|387.35|0
1654856840000|2022-06-10 10:27:20|390.05|387.65|389.9|387.5|390.05|387.65|389.9|387.5|0
1654856850000|2022-06-10 10:27:30|390.05|387.65|390.2|387.8|390.2|387.8|390.05|387.65|0
1654856860000|2022-06-10 10:27:40|390.28|387.88|390.28|387.88|390.28|387.88|390.28|387.88|0
1654856870000|2022-06-10 10:27:50|390.66|388.26|390.51|388.11|390.66|388.26|390.51|388.11|0
1654856880000|2022-06-10 10:28:00|390.2|387.8|390.2|387.8|390.36|387.96|390.2|387.8|0
1654856890000|2022-06-10 10:28:10|390.36|387.96|390.36|387.96|390.36|387.96|390.36|387.96|0
1654856900000|2022-06-10 10:28:20|390.2|387.8|390.2|387.8|390.2|387.8|390.2|387.8|0
1654856910000|2022-06-10 10:28:30|390.36|387.96|390.36|387.96|390.51|388.11|390.36|387.96|0
1654856920000|2022-06-10 10:28:40|390.51|388.11|390.51|388.11|390.51|388.11|390.51|388.11|0
1654856940000|2022-06-10 10:29:00|390.43|388.03|390.43|388.03|390.43|388.03|390.2|387.8|0
1654856950000|2022-06-10 10:29:10|390.36|387.96|390.36|387.96|390.36|387.96|390.36|387.96|0
1654856960000|2022-06-10 10:29:20|390.2|387.8|390.2|387.8|390.2|387.8|390.2|387.8|0
1654856970000|2022-06-10 10:29:30|390.05|387.65|390.2|387.8|390.2|387.8|389.9|387.5|0
1654856980000|2022-06-10 10:29:40|390.36|387.96|390.51|388.11|390.51|388.11|390.36|387.96|0
1654856990000|2022-06-10 10:29:50|390.2|387.8|390.36|387.96|390.36|387.96|390.2|387.8|0
1654857010000|2022-06-10 10:30:10|390.51|388.11|390.66|388.26|390.66|388.26|390.51|388.11|0
1654857020000|2022-06-10 10:30:20|390.51|388.11|390.51|388.11|390.51|388.11|390.51|388.11|0
1654857030000|2022-06-10 10:30:30|390.35|387.95|390.35|387.95|390.51|388.11|390.2|387.8|0
1654857040000|2022-06-10 10:30:40|390.66|388.26|390.2|387.8|390.66|388.26|390.2|387.8|0
1654857050000|2022-06-10 10:30:50|389.9|387.5|389.9|387.5|389.9|387.5|389.9|387.5|0
1654857060000|2022-06-10 10:31:00|389.75|387.35|389.14|386.74|389.75|387.35|389.14|386.74|0
1654857070000|2022-06-10 10:31:10|388.99|386.59|389.29|386.89|389.29|386.89|388.99|386.59|0
1654857080000|2022-06-10 10:31:20|389.44|387.04|389.67|387.27|389.75|387.35|389.44|387.04|0
1654857090000|2022-06-10 10:31:30|389.59|387.19|389.75|387.35|389.75|387.35|389.59|387.19|0
1654857100000|2022-06-10 10:31:40|389.9|387.5|390.2|387.8|390.2|387.8|389.9|387.5|0
1654857110000|2022-06-10 10:31:50|390.35|387.95|390.35|387.95|390.35|387.95|390.35|387.95|0
1654857120000|2022-06-10 10:32:00|390.51|388.11|390.66|388.26|390.66|388.26|390.51|388.11|0
1654857130000|2022-06-10 10:32:10|390.96|388.56|390.35|387.95|390.96|388.56|390.35|387.95|0
1654857140000|2022-06-10 10:32:20|390.05|387.65|390.35|387.95|390.35|387.95|390.05|387.65|0
1654857150000|2022-06-10 10:32:30|390.2|387.8|389.9|387.5|390.2|387.8|389.9|387.5|0
1654857160000|2022-06-10 10:32:40|389.75|387.35|389.29|386.89|389.75|387.35|389.29|386.89|0
1654857170000|2022-06-10 10:32:50|389.14|386.74|389.75|387.35|389.75|387.35|389.14|386.74|0
1654857180000|2022-06-10 10:33:00|389.82|387.42|390.2|387.8|390.2|387.8|389.82|387.42|0
1654857190000|2022-06-10 10:33:10|390.35|387.95|389.9|387.5|390.35|387.95|389.9|387.5|0
1654857200000|2022-06-10 10:33:20|390.05|387.65|390.05|387.65|390.05|387.65|390.05|387.65|0
1654857210000|2022-06-10 10:33:30|390.2|387.8|390.2|387.8|390.35|387.95|390.2|387.8|0
1654857220000|2022-06-10 10:33:40|390.43|388.03|389.9|387.5|390.43|388.03|389.9|387.5|0
1654857230000|2022-06-10 10:33:50|389.59|387.19|389.29|386.89|389.59|387.19|389.29|386.89|0
1654857240000|2022-06-10 10:34:00|389.44|387.04|389.44|387.04|389.44|387.04|389.44|387.04|0
1654857250000|2022-06-10 10:34:10|389.29|386.89|389.37|386.97|389.37|386.97|389.29|386.89|0
1654857260000|2022-06-10 10:34:20|389.44|387.04|389.44|387.04|389.44|387.04|389.29|386.89|0
1654857270000|2022-06-10 10:34:30|389.74|387.34|389.59|387.19|389.74|387.34|389.59|387.19|0
1654857280000|2022-06-10 10:34:40|389.74|387.34|389.9|387.5|389.9|387.5|389.74|387.34|0
1654857290000|2022-06-10 10:34:50|390.2|387.8|390.05|387.65|390.2|387.8|390.05|387.65|0
1654857300000|2022-06-10 10:35:00|390.2|387.8|390.05|387.65|390.2|387.8|389.9|387.5|0
1654857310000|2022-06-10 10:35:10|389.9|387.5|390.05|387.65|390.05|387.65|389.9|387.5|0
1654857320000|2022-06-10 10:35:20|389.74|387.34|389.9|387.5|389.9|387.5|389.74|387.34|0
1654857330000|2022-06-10 10:35:30|389.74|387.34|389.37|386.97|389.74|387.34|389.37|386.97|0
1654857340000|2022-06-10 10:35:40|389.44|387.04|389.29|386.89|389.44|387.04|389.29|386.89|0
1654857350000|2022-06-10 10:35:50|389.44|387.04|389.29|386.89|389.44|387.04|389.29|386.89|0
1654857360000|2022-06-10 10:36:00|389.44|387.04|389.44|387.04|389.59|387.19|389.44|387.04|0
1654857370000|2022-06-10 10:36:10|389.29|386.89|388.83|386.43|389.29|386.89|388.83|386.43|0
1654857380000|2022-06-10 10:36:20|388.91|386.51|388.98|386.58|389.06|386.66|388.91|386.51|0
1654857390000|2022-06-10 10:36:30|388.83|386.43|388.98|386.58|388.98|386.58|388.83|386.43|0
1654857400000|2022-06-10 10:36:40|388.91|386.51|388.91|386.51|388.91|386.51|388.91|386.51|0
1654857410000|2022-06-10 10:36:50|388.98|386.58|389.29|386.89|389.29|386.89|388.98|386.58|0
1654857420000|2022-06-10 10:37:00|389.44|387.04|389.9|387.5|389.9|387.5|389.44|387.04|0
1654857430000|2022-06-10 10:37:10|390.05|387.65|389.74|387.34|390.05|387.65|389.74|387.34|0
1654857440000|2022-06-10 10:37:20|389.59|387.19|389.74|387.34|389.74|387.34|389.59|387.19|0
1654857450000|2022-06-10 10:37:30|389.52|387.12|389.52|387.12|389.52|387.12|389.52|387.12|0
1654857460000|2022-06-10 10:37:40|389.29|386.89|389.14|386.74|389.29|386.89|389.14|386.74|0
1654857470000|2022-06-10 10:37:50|389.44|387.04|389.37|386.97|389.44|387.04|389.29|386.89|0
1654857480000|2022-06-10 10:38:00|389.29|386.89|389.14|386.74|389.29|386.89|389.14|386.74|0
1654857490000|2022-06-10 10:38:10|389.21|386.81|389.59|387.19|389.59|387.19|389.06|386.66|0
1654857500000|2022-06-10 10:38:20|389.44|387.04|389.29|386.89|389.44|387.04|389.14|386.74|0
1654857510000|2022-06-10 10:38:30|389.37|386.97|389.14|386.74|389.37|386.97|389.14|386.74|0
1654857520000|2022-06-10 10:38:40|388.83|386.43|388.98|386.58|388.98|386.58|388.83|386.43|0
1654857530000|2022-06-10 10:38:50|388.83|386.43|388.83|386.43|388.83|386.43|388.83|386.43|0
1654857540000|2022-06-10 10:39:00|388.53|386.13|388.46|386.06|388.53|386.13|388.38|385.98|0
1654857550000|2022-06-10 10:39:10|388.53|386.13|388.68|386.28|388.68|386.28|388.53|386.13|0
1654857560000|2022-06-10 10:39:20|388.53|386.13|388.53|386.13|388.68|386.28|388.53|386.13|0
1654857570000|2022-06-10 10:39:30|388.68|386.28|388.83|386.43|388.83|386.43|388.61|386.21|0
1654857580000|2022-06-10 10:39:40|388.68|386.28|388.83|386.43|388.83|386.43|388.68|386.28|0
1654857590000|2022-06-10 10:39:50|388.98|386.58|388.83|386.43|388.98|386.58|388.83|386.43|0
1654857600000|2022-06-10 10:40:00|388.68|386.28|388.83|386.43|388.98|386.58|388.68|386.28|0
1654857610000|2022-06-10 10:40:10|389.29|386.89|389.13|386.73|389.29|386.89|389.13|386.73|0
1654857620000|2022-06-10 10:40:20|389.21|386.81|389.06|386.66|389.29|386.89|389.06|386.66|0
1654857630000|2022-06-10 10:40:30|388.98|386.58|389.13|386.73|389.13|386.73|388.98|386.58|0
1654857640000|2022-06-10 10:40:40|389.29|386.89|389.13|386.73|389.29|386.89|389.13|386.73|0
1654857650000|2022-06-10 10:40:50|389.06|386.66|389.29|386.89|389.44|387.04|388.98|386.58|0
1654857660000|2022-06-10 10:41:00|389.44|387.04|389.59|387.19|389.59|387.19|389.29|386.89|0
1654857670000|2022-06-10 10:41:10|389.44|387.04|389.59|387.19|389.59|387.19|389.44|387.04|0
1654857680000|2022-06-10 10:41:20|389.44|387.04|389.44|387.04|389.44|387.04|389.44|387.04|0
1654857690000|2022-06-10 10:41:30|389.59|387.19|389.59|387.19|389.59|387.19|389.59|387.19|0
1654857700000|2022-06-10 10:41:40|389.74|387.34|389.59|387.19|389.74|387.34|389.59|387.19|0
1654857710000|2022-06-10 10:41:50|388.98|386.58|388.98|386.58|388.98|386.58|388.98|386.58|0
1654857720000|2022-06-10 10:42:00|389.29|386.89|389.44|387.04|389.44|387.04|389.29|386.89|0
1654857730000|2022-06-10 10:42:10|389.13|386.73|388.68|386.28|389.13|386.73|388.68|386.28|0
1654857740000|2022-06-10 10:42:20|388.76|386.36|389.13|386.73|389.13|386.73|388.76|386.36|0
1654857760000|2022-06-10 10:42:40|388.98|386.58|388.98|386.58|389.06|386.66|388.98|386.58|0
1654857770000|2022-06-10 10:42:50|389.13|386.73|388.98|386.58|389.13|386.73|388.98|386.58|0
1654857780000|2022-06-10 10:43:00|388.83|386.43|388.98|386.58|388.98|386.58|388.83|386.43|0
1654857790000|2022-06-10 10:43:10|389.13|386.73|389.13|386.73|389.13|386.73|389.13|386.73|0
1654857800000|2022-06-10 10:43:20|388.98|386.58|389.13|386.73|389.13|386.73|388.98|386.58|0
1654857810000|2022-06-10 10:43:30|389.36|386.96|389.59|387.19|389.59|387.19|389.36|386.96|0
1654857820000|2022-06-10 10:43:40|389.74|387.34|389.59|387.19|389.89|387.49|389.59|387.19|0
1654857830000|2022-06-10 10:43:50|388.98|386.58|389.13|386.73|389.13|386.73|388.98|386.58|0
1654857840000|2022-06-10 10:44:00|389.28|386.88|389.21|386.81|389.28|386.88|389.21|386.81|0
1654857850000|2022-06-10 10:44:10|389.13|386.73|389.21|386.81|389.28|386.88|389.13|386.73|0
1654857860000|2022-06-10 10:44:20|389.13|386.73|389.44|387.04|389.44|387.04|389.13|386.73|0
1654857870000|2022-06-10 10:44:30|389.59|387.19|389.59|387.19|389.59|387.19|389.59|387.19|0
1654857880000|2022-06-10 10:44:40|389.89|387.49|389.89|387.49|390.04|387.64|389.89|387.49|0
1654857890000|2022-06-10 10:44:50|390.04|387.64|389.89|387.49|390.04|387.64|389.89|387.49|0
1654857900000|2022-06-10 10:45:00|390.04|387.64|390.04|387.64|390.04|387.64|389.74|387.34|0
1654857910000|2022-06-10 10:45:10|389.89|387.49|389.74|387.34|389.89|387.49|389.74|387.34|0
1654857920000|2022-06-10 10:45:20|389.67|387.27|389.59|387.19|389.67|387.27|389.59|387.19|0
1654857930000|2022-06-10 10:45:30|389.74|387.34|389.74|387.34|389.74|387.34|389.74|387.34|0
1654857940000|2022-06-10 10:45:40|389.82|387.42|389.82|387.42|389.82|387.42|389.74|387.34|0
1654857950000|2022-06-10 10:45:50|389.89|387.49|390.12|387.72|390.12|387.72|389.89|387.49|0
1654857960000|2022-06-10 10:46:00|390.04|387.64|389.89|387.49|390.04|387.64|389.89|387.49|0
1654857970000|2022-06-10 10:46:10|389.74|387.34|389.74|387.34|389.74|387.34|389.59|387.19|0
1654857980000|2022-06-10 10:46:20|389.82|387.42|389.67|387.27|389.82|387.42|389.59|387.19|0
1654857990000|2022-06-10 10:46:30|389.59|387.19|389.06|386.66|389.59|387.19|389.06|386.66|0
1654858000000|2022-06-10 10:46:40|389.13|386.73|388.52|386.12|389.13|386.73|388.52|386.12|0
1654858010000|2022-06-10 10:46:50|388.68|386.28|388.98|386.58|388.98|386.58|388.68|386.28|0
1654858020000|2022-06-10 10:47:00|389.13|386.73|389.21|386.81|389.28|386.88|389.13|386.73|0
1654858030000|2022-06-10 10:47:10|389.28|386.88|389.28|386.88|389.28|386.88|389.13|386.73|0
1654858040000|2022-06-10 10:47:20|389.13|386.73|388.98|386.58|389.28|386.88|388.98|386.58|0
1654858050000|2022-06-10 10:47:30|388.83|386.43|389.28|386.88|389.28|386.88|388.83|386.43|0
1654858060000|2022-06-10 10:47:40|389.13|386.73|389.28|386.88|389.28|386.88|389.13|386.73|0
1654858070000|2022-06-10 10:47:50|389.44|387.04|389.13|386.73|389.44|387.04|389.13|386.73|0
1654858080000|2022-06-10 10:48:00|388.98|386.58|389.13|386.73|389.28|386.88|388.98|386.58|0
1654858090000|2022-06-10 10:48:10|389.36|386.96|389.36|386.96|389.36|386.96|389.36|386.96|0
1654858100000|2022-06-10 10:48:20|389.43|387.03|389.28|386.88|389.43|387.03|389.28|386.88|0
1654858110000|2022-06-10 10:48:30|389.43|387.03|389.43|387.03|389.43|387.03|389.43|387.03|0
1654858120000|2022-06-10 10:48:40|389.36|386.96|389.43|387.03|389.43|387.03|389.36|386.96|0
1654858130000|2022-06-10 10:48:50|389.59|387.19|389.59|387.19|389.59|387.19|389.59|387.19|0
1654858140000|2022-06-10 10:49:00|389.89|387.49|389.89|387.49|389.89|387.49|389.74|387.34|0
1654858150000|2022-06-10 10:49:10|390.04|387.64|389.89|387.49|390.04|387.64|389.89|387.49|0
1654858160000|2022-06-10 10:49:20|389.82|387.42|390.04|387.64|390.04|387.64|389.82|387.42|0
1654858170000|2022-06-10 10:49:30|389.89|387.49|390.04|387.64|390.12|387.72|389.89|387.49|0
1654858180000|2022-06-10 10:49:40|389.97|387.57|389.97|387.57|389.97|387.57|389.97|387.57|0
1654858190000|2022-06-10 10:49:50|390.04|387.64|390.04|387.64|390.04|387.64|389.89|387.49|0
1654858200000|2022-06-10 10:50:00|389.89|387.49|389.74|387.34|389.89|387.49|389.74|387.34|0
1654858210000|2022-06-10 10:50:10|389.59|387.19|389.51|387.11|389.59|387.19|389.51|387.11|0
1654858220000|2022-06-10 10:50:20|389.43|387.03|389.59|387.19|389.59|387.19|389.36|386.96|0
1654858230000|2022-06-10 10:50:30|389.74|387.34|389.43|387.03|389.74|387.34|389.43|387.03|0
1654858240000|2022-06-10 10:50:40|389.28|386.88|389.36|386.96|389.36|386.96|389.28|386.88|0
1654858250000|2022-06-10 10:50:50|389.28|386.88|389.43|387.03|389.43|387.03|389.21|386.81|0
1654858260000|2022-06-10 10:51:00|389.59|387.19|389.59|387.19|389.74|387.34|389.59|387.19|0
1654858270000|2022-06-10 10:51:10|389.28|386.88|389.59|387.19|389.66|387.26|389.28|386.88|0
1654858290000|2022-06-10 10:51:30|389.43|387.03|389.43|387.03|389.43|387.03|389.43|387.03|0
1654858300000|2022-06-10 10:51:40|389.74|387.34|389.89|387.49|389.89|387.49|389.74|387.34|0
1654858310000|2022-06-10 10:51:50|390.04|387.64|390.04|387.64|390.04|387.64|390.04|387.64|0
1654858320000|2022-06-10 10:52:00|390.35|387.95|390.65|388.25|390.65|388.25|390.35|387.95|0
1654858330000|2022-06-10 10:52:10|390.5|388.1|390.5|388.1|390.5|388.1|390.35|387.95|0
1654858340000|2022-06-10 10:52:20|390.35|387.95|390.5|388.1|390.5|388.1|390.35|387.95|0
1654858350000|2022-06-10 10:52:30|390.42|388.02|390.5|388.1|390.5|388.1|390.42|388.02|0
1654858360000|2022-06-10 10:52:40|390.42|388.02|390.34|387.94|390.42|388.02|390.34|387.94|0
1654858370000|2022-06-10 10:52:50|390.04|387.64|389.89|387.49|390.12|387.72|389.89|387.49|0
1654858380000|2022-06-10 10:53:00|389.74|387.34|389.13|386.73|389.74|387.34|389.13|386.73|0
1654858390000|2022-06-10 10:53:10|388.98|386.58|388.98|386.58|388.98|386.58|388.83|386.43|0
1654858400000|2022-06-10 10:53:20|388.83|386.43|388.83|386.43|388.83|386.43|388.83|386.43|0
1654858410000|2022-06-10 10:53:30|388.67|386.27|389.06|386.66|389.06|386.66|388.52|386.12|0
1654858420000|2022-06-10 10:53:40|388.98|386.58|388.52|386.12|388.98|386.58|388.52|386.12|0
1654858430000|2022-06-10 10:53:50|388.6|386.2|388.83|386.43|388.83|386.43|388.52|386.12|0
1654858440000|2022-06-10 10:54:00|388.52|386.12|388.67|386.27|388.75|386.35|388.52|386.12|0
1654858450000|2022-06-10 10:54:10|388.83|386.43|388.83|386.43|388.83|386.43|388.83|386.43|0
1654858460000|2022-06-10 10:54:20|388.82|386.42|389.13|386.73|389.13|386.73|388.82|386.42|0
1654858480000|2022-06-10 10:54:40|388.98|386.58|388.98|386.58|388.98|386.58|388.98|386.58|0
1654858490000|2022-06-10 10:54:50|388.82|386.42|388.52|386.12|388.82|386.42|388.52|386.12|0
1654858500000|2022-06-10 10:55:00|388.67|386.27|389.13|386.73|389.13|386.73|388.67|386.27|0
1654858510000|2022-06-10 10:55:10|388.98|386.58|388.98|386.58|388.98|386.58|388.82|386.42|0
1654858520000|2022-06-10 10:55:20|389.13|386.73|388.98|386.58|389.13|386.73|388.98|386.58|0
1654858530000|2022-06-10 10:55:30|388.82|386.42|388.98|386.58|388.98|386.58|388.82|386.42|0
1654858540000|2022-06-10 10:55:40|389.13|386.73|389.28|386.88|389.43|387.03|389.13|386.73|0
1654858550000|2022-06-10 10:55:50|388.9|386.5|388.98|386.58|388.98|386.58|388.9|386.5|0
1654858560000|2022-06-10 10:56:00|389.28|386.88|389.43|387.03|389.43|387.03|389.28|386.88|0
1654858570000|2022-06-10 10:56:10|389.36|386.96|389.58|387.18|389.58|387.18|389.36|386.96|0
1654858580000|2022-06-10 10:56:20|389.51|387.11|389.74|387.34|389.74|387.34|389.51|387.11|0
1654858590000|2022-06-10 10:56:30|389.66|387.26|389.43|387.03|389.66|387.26|389.43|387.03|0
1654858600000|2022-06-10 10:56:40|389.58|387.18|389.58|387.18|389.58|387.18|389.58|387.18|0
1654858610000|2022-06-10 10:56:50|389.66|387.26|389.73|387.33|389.81|387.41|389.66|387.26|0
1654858620000|2022-06-10 10:57:00|389.58|387.18|389.73|387.33|389.73|387.33|389.58|387.18|0
1654858630000|2022-06-10 10:57:10|389.66|387.26|389.73|387.33|389.73|387.33|389.58|387.18|0
1654858640000|2022-06-10 10:57:20|390.04|387.64|390.04|387.64|390.04|387.64|390.04|387.64|0
1654858650000|2022-06-10 10:57:30|390.34|387.94|390.42|388.02|390.49|388.09|390.34|387.94|0
1654858660000|2022-06-10 10:57:40|390.27|387.87|390.27|387.87|390.27|387.87|390.19|387.79|0
1654858670000|2022-06-10 10:57:50|390.19|387.79|390.49|388.09|390.49|388.09|390.19|387.79|0
1654858680000|2022-06-10 10:58:00|390.57|388.17|390.65|388.25|390.65|388.25|390.49|388.09|0
1654858690000|2022-06-10 10:58:10|390.8|388.4|391.1|388.7|391.1|388.7|390.8|388.4|0
1654858700000|2022-06-10 10:58:20|390.95|388.55|390.95|388.55|390.95|388.55|390.95|388.55|0
1654858710000|2022-06-10 10:58:30|390.8|388.4|390.49|388.09|390.8|388.4|390.49|388.09|0
1654858720000|2022-06-10 10:58:40|390.57|388.17|390.49|388.09|390.57|388.17|390.49|388.09|0
1654858730000|2022-06-10 10:58:50|390.65|388.25|390.04|387.64|390.65|388.25|390.04|387.64|0
1654858740000|2022-06-10 10:59:00|390.19|387.79|389.58|387.18|390.19|387.79|389.58|387.18|0
1654858750000|2022-06-10 10:59:10|389.73|387.33|389.43|387.03|389.73|387.33|389.43|387.03|0
1654858760000|2022-06-10 10:59:20|389.13|386.73|388.97|386.57|389.13|386.73|388.97|386.57|0
1654858770000|2022-06-10 10:59:30|388.82|386.42|389.13|386.73|389.28|386.88|388.82|386.42|0
1654858780000|2022-06-10 10:59:40|388.82|386.42|388.37|385.97|388.82|386.42|388.37|385.97|0
1654858790000|2022-06-10 10:59:50|388.22|385.82|388.06|385.66|388.22|385.82|388.06|385.66|0
1654858800000|2022-06-10 11:00:00|387.91|385.51|388.06|385.66|388.06|385.66|387.84|385.44|0
1654858810000|2022-06-10 11:00:10|388.22|385.82|388.37|385.97|388.37|385.97|388.06|385.66|0
1654858820000|2022-06-10 11:00:20|388.67|386.27|388.97|386.57|388.97|386.57|388.67|386.27|0
1654858830000|2022-06-10 11:00:30|388.9|386.5|388.22|385.82|388.9|386.5|388.22|385.82|0
1654858840000|2022-06-10 11:00:40|388.06|385.66|387.76|385.36|388.06|385.66|387.61|385.21|0
1654858860000|2022-06-10 11:01:00|387.91|385.51|387.91|385.51|387.91|385.51|387.91|385.51|0
1654858870000|2022-06-10 11:01:10|388.22|385.82|388.82|386.42|388.82|386.42|388.22|385.82|0
1654858880000|2022-06-10 11:01:20|388.67|386.27|388.45|386.05|388.67|386.27|388.37|385.97|0
1654858890000|2022-06-10 11:01:30|388.37|385.97|387.91|385.51|388.37|385.97|387.91|385.51|0
1654858900000|2022-06-10 11:01:40|387.99|385.59|388.22|385.82|388.22|385.82|387.99|385.59|0
1654858910000|2022-06-10 11:01:50|388.37|385.97|388.37|385.97|388.37|385.97|388.22|385.82|0
1654858920000|2022-06-10 11:02:00|388.21|385.81|388.52|386.12|388.52|386.12|388.21|385.81|0
1654858930000|2022-06-10 11:02:10|388.67|386.27|388.82|386.42|388.82|386.42|388.67|386.27|0
1654858940000|2022-06-10 11:02:20|388.67|386.27|389.12|386.72|389.12|386.72|388.52|386.12|0
1654858950000|2022-06-10 11:02:30|389.43|387.03|389.58|387.18|389.58|387.18|389.43|387.03|0
1654858960000|2022-06-10 11:02:40|389.43|387.03|389.51|387.11|389.58|387.18|389.43|387.03|0
1654858970000|2022-06-10 11:02:50|389.28|386.88|389.2|386.8|389.28|386.88|389.12|386.72|0
1654858980000|2022-06-10 11:03:00|389.28|386.88|389.28|386.88|389.28|386.88|389.28|386.88|0
1654858990000|2022-06-10 11:03:10|389.43|387.03|389.43|387.03|389.43|387.03|389.43|387.03|0
1654859000000|2022-06-10 11:03:20|389.28|386.88|389.28|386.88|389.28|386.88|389.28|386.88|0
1654859020000|2022-06-10 11:03:40|389.12|386.72|389.12|386.72|389.12|386.72|389.12|386.72|0
1654859030000|2022-06-10 11:03:50|388.97|386.57|388.82|386.42|388.97|386.57|388.82|386.42|0
1654859040000|2022-06-10 11:04:00|388.97|386.57|388.97|386.57|388.97|386.57|388.97|386.57|0
1654859050000|2022-06-10 11:04:10|388.82|386.42|388.97|386.57|388.97|386.57|388.82|386.42|0
1654859060000|2022-06-10 11:04:20|388.82|386.42|388.97|386.57|388.97|386.57|388.82|386.42|0
1654859070000|2022-06-10 11:04:30|388.82|386.42|388.97|386.57|388.97|386.57|388.82|386.42|0
1654859080000|2022-06-10 11:04:40|389.12|386.72|389.88|387.48|389.88|387.48|389.12|386.72|0
1654859090000|2022-06-10 11:04:50|389.73|387.33|389.66|387.26|389.73|387.33|389.58|387.18|0
1654859100000|2022-06-10 11:05:00|389.73|387.33|388.97|386.57|389.73|387.33|388.97|386.57|0
1654859120000|2022-06-10 11:05:20|388.82|386.42|388.82|386.42|388.82|386.42|388.82|386.42|0
1654859140000|2022-06-10 11:05:40|388.9|386.5|389.12|386.72|389.12|386.72|388.9|386.5|0
1654859150000|2022-06-10 11:05:50|389.28|386.88|388.67|386.27|389.28|386.88|388.67|386.27|0
1654859160000|2022-06-10 11:06:00|388.82|386.42|388.67|386.27|388.82|386.42|388.67|386.27|0
1654859170000|2022-06-10 11:06:10|388.82|386.42|388.67|386.27|388.82|386.42|388.67|386.27|0
1654859180000|2022-06-10 11:06:20|388.97|386.57|389.12|386.72|389.12|386.72|388.97|386.57|0
1654859190000|2022-06-10 11:06:30|389.27|386.87|389.27|386.87|389.27|386.87|389.27|386.87|0
1654859210000|2022-06-10 11:06:50|389.12|386.72|389.12|386.72|389.12|386.72|389.12|386.72|0
1654859220000|2022-06-10 11:07:00|389.27|386.87|388.97|386.57|389.27|386.87|388.97|386.57|0
1654859230000|2022-06-10 11:07:10|388.82|386.42|388.97|386.57|388.97|386.57|388.82|386.42|0
1654859240000|2022-06-10 11:07:20|389.05|386.65|389.05|386.65|389.05|386.65|389.05|386.65|0
1654859250000|2022-06-10 11:07:30|388.97|386.57|388.82|386.42|388.97|386.57|388.82|386.42|0
1654859270000|2022-06-10 11:07:50|388.21|385.81|387.91|385.51|388.21|385.81|387.91|385.51|0
1654859280000|2022-06-10 11:08:00|387.76|385.36|387.61|385.21|387.76|385.36|387.61|385.21|0
1654859290000|2022-06-10 11:08:10|387.53|385.13|387.45|385.05|387.53|385.13|387.45|385.05|0
1654859300000|2022-06-10 11:08:20|387|384.6|387.45|385.05|387.45|385.05|387|384.6|0
1654859310000|2022-06-10 11:08:30|387.61|385.21|387.15|384.75|387.61|385.21|387.15|384.75|0
1654859320000|2022-06-10 11:08:40|387.3|384.9|387.45|385.05|387.45|385.05|387.3|384.9|0
1654859330000|2022-06-10 11:08:50|386.55|384.15|386.55|384.15|386.55|384.15|386.55|384.15|0
1654859340000|2022-06-10 11:09:00|386.7|384.3|386.85|384.45|386.85|384.45|386.7|384.3|0
1654859350000|2022-06-10 11:09:10|387|384.6|387.3|384.9|387.3|384.9|387|384.6|0
1654859360000|2022-06-10 11:09:20|387.45|385.05|387.45|385.05|387.45|385.05|387.38|384.98|0
1654859370000|2022-06-10 11:09:30|387.61|385.21|387.45|385.05|387.61|385.21|387.45|385.05|0
1654859380000|2022-06-10 11:09:40|387.15|384.75|387|384.6|387.15|384.75|387|384.6|0
1654859390000|2022-06-10 11:09:50|386.85|384.45|386.85|384.45|386.85|384.45|386.85|384.45|0
1654859400000|2022-06-10 11:10:00|387|384.6|387|384.6|387.08|384.68|386.85|384.45|0
1654859410000|2022-06-10 11:10:10|386.85|384.45|386.55|384.15|386.85|384.45|386.55|384.15|0
1654859420000|2022-06-10 11:10:20|386.39|383.99|386.09|383.69|386.39|383.99|385.94|383.54|0
1654859430000|2022-06-10 11:10:30|385.94|383.54|386.09|383.69|386.24|383.84|385.94|383.54|0
1654859440000|2022-06-10 11:10:40|386.24|383.84|386.24|383.84|386.24|383.84|386.24|383.84|0
1654859450000|2022-06-10 11:10:50|386.55|384.15|387|384.6|387|384.6|386.55|384.15|0
1654859460000|2022-06-10 11:11:00|386.85|384.45|387.6|385.2|388.06|385.66|386.85|384.45|0
1654859470000|2022-06-10 11:11:10|387.76|385.36|388.06|385.66|388.06|385.66|387.76|385.36|0
1654859480000|2022-06-10 11:11:20|388.21|385.81|388.51|386.11|388.59|386.19|388.21|385.81|0
1654859490000|2022-06-10 11:11:30|388.36|385.96|388.36|385.96|388.36|385.96|388.36|385.96|0
1654859500000|2022-06-10 11:11:40|387.91|385.51|387.91|385.51|388.06|385.66|387.91|385.51|0
1654859510000|2022-06-10 11:11:50|387.76|385.36|387.91|385.51|388.06|385.66|387.76|385.36|0
1654859520000|2022-06-10 11:12:00|388.06|385.66|387.45|385.05|388.06|385.66|387.45|385.05|0
1654859530000|2022-06-10 11:12:10|386.85|384.45|386.09|383.69|386.85|384.45|386.09|383.69|0
1654859540000|2022-06-10 11:12:20|386.02|383.62|387|384.6|387|384.6|386.02|383.62|0
1654859550000|2022-06-10 11:12:30|387.15|384.75|387.08|384.68|387.15|384.75|387.08|384.68|0
1654859560000|2022-06-10 11:12:40|386.77|384.37|386.17|383.77|386.77|384.37|386.17|383.77|0
1654859570000|2022-06-10 11:12:50|386.24|383.84|386.47|384.07|386.47|384.07|386.24|383.84|0
1654859580000|2022-06-10 11:13:00|386.54|384.14|386.54|384.14|386.85|384.45|386.54|384.14|0
1654859590000|2022-06-10 11:13:10|386.7|384.3|386.54|384.14|386.7|384.3|386.54|384.14|0
1654859600000|2022-06-10 11:13:20|386.62|384.22|387|384.6|387|384.6|386.62|384.22|0
1654859610000|2022-06-10 11:13:30|386.93|384.53|387|384.6|387|384.6|386.93|384.53|0
1654859620000|2022-06-10 11:13:40|386.7|384.3|386.7|384.3|386.7|384.3|386.7|384.3|0
1654859630000|2022-06-10 11:13:50|386.85|384.45|386.85|384.45|386.85|384.45|386.7|384.3|0
1654859640000|2022-06-10 11:14:00|387|384.6|386.85|384.45|387|384.6|386.85|384.45|0
1654859650000|2022-06-10 11:14:10|386.7|384.3|386.7|384.3|386.7|384.3|386.7|384.3|0
1654859660000|2022-06-10 11:14:20|386.62|384.22|386.54|384.14|386.7|384.3|386.54|384.14|0
1654859670000|2022-06-10 11:14:30|386.47|384.07|386.54|384.14|386.62|384.22|386.47|384.07|0
1654859680000|2022-06-10 11:14:40|386.39|383.99|386.17|383.77|386.39|383.99|386.17|383.77|0
1654859690000|2022-06-10 11:14:50|386.09|383.69|386.39|383.99|386.39|383.99|386.09|383.69|0
1654859700000|2022-06-10 11:15:00|386.7|384.3|386.7|384.3|386.7|384.3|386.7|384.3|0
1654859710000|2022-06-10 11:15:10|386.85|384.45|386.7|384.3|386.85|384.45|386.7|384.3|0
1654859720000|2022-06-10 11:15:20|386.85|384.45|386.85|384.45|386.85|384.45|386.85|384.45|0
1654859730000|2022-06-10 11:15:30|387|384.6|387|384.6|387|384.6|387|384.6|0
1654859740000|2022-06-10 11:15:40|387.15|384.75|387.08|384.68|387.15|384.75|387.08|384.68|0
1654859750000|2022-06-10 11:15:50|387.15|384.75|387|384.6|387.15|384.75|387|384.6|0
1654859760000|2022-06-10 11:16:00|387.15|384.75|387.15|384.75|387.15|384.75|387.15|384.75|0
1654859780000|2022-06-10 11:16:20|387|384.6|386.92|384.52|387|384.6|386.85|384.45|0
1654859790000|2022-06-10 11:16:30|387|384.6|386.85|384.45|387|384.6|386.85|384.45|0
1654859800000|2022-06-10 11:16:40|386.92|384.52|386.85|384.45|386.92|384.52|386.85|384.45|0
1654859810000|2022-06-10 11:16:50|386.69|384.29|386.85|384.45|386.85|384.45|386.69|384.29|0
1654859820000|2022-06-10 11:17:00|387.3|384.9|387|384.6|387.3|384.9|386.85|384.45|0
1654859830000|2022-06-10 11:17:10|386.92|384.52|387.3|384.9|387.3|384.9|386.77|384.37|0
1654859840000|2022-06-10 11:17:20|387.45|385.05|387.45|385.05|387.45|385.05|387.45|385.05|0
1654859850000|2022-06-10 11:17:30|387.3|384.9|387.08|384.68|387.3|384.9|387.08|384.68|0
1654859860000|2022-06-10 11:17:40|387.15|384.75|387.3|384.9|387.3|384.9|387.15|384.75|0
1654859870000|2022-06-10 11:17:50|387.45|385.05|387.45|385.05|387.45|385.05|387.3|384.9|0
1654859880000|2022-06-10 11:18:00|387.3|384.9|387.15|384.75|387.3|384.9|387.15|384.75|0
1654859890000|2022-06-10 11:18:10|387.07|384.67|387.15|384.75|387.15|384.75|387.07|384.67|0
1654859900000|2022-06-10 11:18:20|387.45|385.05|387.38|384.98|387.45|385.05|387.3|384.9|0
1654859910000|2022-06-10 11:18:30|387.45|385.05|387.45|385.05|387.45|385.05|387.45|385.05|0
1654859920000|2022-06-10 11:18:40|387.6|385.2|387.6|385.2|387.6|385.2|387.6|385.2|0
1654859930000|2022-06-10 11:18:50|387.75|385.35|388.29|385.89|388.36|385.96|387.75|385.35|0
1654859940000|2022-06-10 11:19:00|388.21|385.81|388.36|385.96|388.36|385.96|388.21|385.81|0
1654859950000|2022-06-10 11:19:10|388.21|385.81|388.36|385.96|388.36|385.96|388.21|385.81|0
1654859960000|2022-06-10 11:19:20|388.21|385.81|388.21|385.81|388.36|385.96|388.21|385.81|0
1654859970000|2022-06-10 11:19:30|388.29|385.89|388.36|385.96|388.51|386.11|388.29|385.89|0
1654859980000|2022-06-10 11:19:40|388.66|386.26|388.66|386.26|388.74|386.34|388.66|386.26|0
1654859990000|2022-06-10 11:19:50|388.81|386.41|388.81|386.41|388.81|386.41|388.66|386.26|0
1654860000000|2022-06-10 11:20:00|388.97|386.57|389.12|386.72|389.12|386.72|388.97|386.57|0
1654860010000|2022-06-10 11:20:10|389.27|386.87|389.12|386.72|389.27|386.87|389.12|386.72|0
1654860020000|2022-06-10 11:20:20|388.97|386.57|388.13|385.73|388.97|386.57|388.13|385.73|0
1654860030000|2022-06-10 11:20:30|388.21|385.81|388.29|385.89|388.36|385.96|388.21|385.81|0
1654860040000|2022-06-10 11:20:40|388.21|385.81|387.98|385.58|388.21|385.81|387.98|385.58|0
1654860050000|2022-06-10 11:20:50|387.9|385.5|387.75|385.35|387.9|385.5|387.75|385.35|0
1654860070000|2022-06-10 11:21:10|387.83|385.43|387.83|385.43|387.83|385.43|387.83|385.43|0
1654860080000|2022-06-10 11:21:20|388.05|385.65|388.21|385.81|388.36|385.96|388.05|385.65|0
1654860090000|2022-06-10 11:21:30|388.13|385.73|387.98|385.58|388.21|385.81|387.98|385.58|0
1654860100000|2022-06-10 11:21:40|387.9|385.5|387.6|385.2|387.9|385.5|387.6|385.2|0
1654860110000|2022-06-10 11:21:50|387.68|385.28|387.68|385.28|387.68|385.28|387.68|385.28|0
1654860120000|2022-06-10 11:22:00|387.6|385.2|387.98|385.58|388.05|385.65|387.6|385.2|0
1654860130000|2022-06-10 11:22:10|388.05|385.65|388.21|385.81|388.21|385.81|388.05|385.65|0
1654860140000|2022-06-10 11:22:20|388.05|385.65|388.21|385.81|388.21|385.81|388.05|385.65|0
1654860150000|2022-06-10 11:22:30|388.28|385.88|388.51|386.11|388.51|386.11|388.28|385.88|0
1654860160000|2022-06-10 11:22:40|388.36|385.96|388.51|386.11|388.51|386.11|388.36|385.96|0
1654860170000|2022-06-10 11:22:50|388.36|385.96|388.36|385.96|388.36|385.96|388.28|385.88|0
1654860180000|2022-06-10 11:23:00|388.51|386.11|388.05|385.65|388.51|386.11|388.05|385.65|0
1654860190000|2022-06-10 11:23:10|388.21|385.81|388.05|385.65|388.21|385.81|388.05|385.65|0
1654860200000|2022-06-10 11:23:20|387.98|385.58|387.75|385.35|387.98|385.58|387.75|385.35|0
1654860210000|2022-06-10 11:23:30|387.83|385.43|388.51|386.11|388.51|386.11|387.83|385.43|0
1654860220000|2022-06-10 11:23:40|388.36|385.96|388.36|385.96|388.36|385.96|388.36|385.96|0
1654860230000|2022-06-10 11:23:50|388.28|385.88|387.9|385.5|388.28|385.88|387.68|385.28|0
1654860240000|2022-06-10 11:24:00|387.75|385.35|387.75|385.35|387.75|385.35|387.6|385.2|0
1654860250000|2022-06-10 11:24:10|387.6|385.2|387.6|385.2|387.6|385.2|387.3|384.9|0
1654860260000|2022-06-10 11:24:20|388.21|385.81|388.51|386.11|388.51|386.11|388.2|385.8|0
1654860270000|2022-06-10 11:24:30|388.13|385.73|388.2|385.8|388.2|385.8|388.13|385.73|0
1654860280000|2022-06-10 11:24:40|388.36|385.96|388.13|385.73|388.51|386.11|388.13|385.73|0
1654860290000|2022-06-10 11:24:50|388.2|385.8|388.2|385.8|388.2|385.8|388.13|385.73|0
1654860300000|2022-06-10 11:25:00|388.05|385.65|387.9|385.5|388.05|385.65|387.9|385.5|0
1654860310000|2022-06-10 11:25:10|387.75|385.35|387.75|385.35|387.75|385.35|387.75|385.35|0
1654860330000|2022-06-10 11:25:30|387.6|385.2|387.75|385.35|387.75|385.35|387.6|385.2|0
1654860340000|2022-06-10 11:25:40|388.2|385.8|387.9|385.5|388.2|385.8|387.9|385.5|0
1654860350000|2022-06-10 11:25:50|388.05|385.65|388.05|385.65|388.05|385.65|388.05|385.65|0
1654860370000|2022-06-10 11:26:10|388.2|385.8|388.81|386.41|388.81|386.41|388.2|385.8|0
1654860390000|2022-06-10 11:26:30|388.51|386.11|388.05|385.65|388.51|386.11|387.75|385.35|0
1654860400000|2022-06-10 11:26:40|387.9|385.5|387.9|385.5|387.9|385.5|387.9|385.5|0
1654860410000|2022-06-10 11:26:50|387.75|385.35|387.9|385.5|387.9|385.5|387.75|385.35|0
1654860420000|2022-06-10 11:27:00|387.75|385.35|387.75|385.35|387.9|385.5|387.75|385.35|0
1654860430000|2022-06-10 11:27:10|387.9|385.5|387.75|385.35|387.9|385.5|387.75|385.35|0
1654860440000|2022-06-10 11:27:20|387.6|385.2|387.75|385.35|387.75|385.35|387.6|385.2|0
1654860450000|2022-06-10 11:27:30|388.05|385.65|387.9|385.5|388.05|385.65|387.9|385.5|0
1654860460000|2022-06-10 11:27:40|388.05|385.65|387.9|385.5|388.05|385.65|387.9|385.5|0
1654860490000|2022-06-10 11:28:10|387.6|385.2|387.75|385.35|387.75|385.35|387.6|385.2|0
1654860500000|2022-06-10 11:28:20|387.6|385.2|387.75|385.35|387.75|385.35|387.6|385.2|0
1654860510000|2022-06-10 11:28:30|387.6|385.2|387.6|385.2|387.6|385.2|387.6|385.2|0
1654860530000|2022-06-10 11:28:50|387.45|385.05|387.75|385.35|387.75|385.35|387.45|385.05|0
1654860540000|2022-06-10 11:29:00|387.9|385.5|387.9|385.5|387.9|385.5|387.9|385.5|0
1654860550000|2022-06-10 11:29:10|387.6|385.2|387.75|385.35|387.75|385.35|387.6|385.2|0
1654860570000|2022-06-10 11:29:30|387.45|385.05|387.45|385.05|387.45|385.05|387.45|385.05|0
1654860580000|2022-06-10 11:29:40|387.6|385.2|387.14|384.74|387.6|385.2|387.14|384.74|0
1654860590000|2022-06-10 11:29:50|387.45|385.05|387.45|385.05|387.45|385.05|387.29|384.89|0
1654860600000|2022-06-10 11:30:00|387.75|385.35|387.6|385.2|387.75|385.35|387.6|385.2|0
1654860610000|2022-06-10 11:30:10|387.44|385.04|387.14|384.74|387.44|385.04|387.14|384.74|0
1654860620000|2022-06-10 11:30:20|387.29|384.89|387.14|384.74|387.29|384.89|387.14|384.74|0
1654860630000|2022-06-10 11:30:30|386.99|384.59|386.69|384.29|386.99|384.59|386.69|384.29|0
1654860640000|2022-06-10 11:30:40|386.99|384.59|386.39|383.99|386.99|384.59|386.39|383.99|0
1654860650000|2022-06-10 11:30:50|386.23|383.83|386.39|383.99|386.39|383.99|386.23|383.83|0
1654860660000|2022-06-10 11:31:00|385.93|383.53|385.93|383.53|385.93|383.53|385.93|383.53|0
1654860670000|2022-06-10 11:31:10|385.78|383.38|385.78|383.38|385.78|383.38|385.78|383.38|0
1654860680000|2022-06-10 11:31:20|385.93|383.53|385.78|383.38|385.93|383.53|385.78|383.38|0
1654860690000|2022-06-10 11:31:30|385.63|383.23|385.18|382.78|385.63|383.23|385.18|382.78|0
1654860700000|2022-06-10 11:31:40|384.95|382.55|384.73|382.33|385.03|382.63|384.73|382.33|0
1654860710000|2022-06-10 11:31:50|384.8|382.4|384.57|382.17|384.8|382.4|384.57|382.17|0
1654860720000|2022-06-10 11:32:00|384.73|382.33|384.73|382.33|384.73|382.33|384.73|382.33|0
1654860730000|2022-06-10 11:32:10|384.57|382.17|384.27|381.87|384.57|382.17|384.27|381.87|0
1654860740000|2022-06-10 11:32:20|384.42|382.02|384.57|382.17|384.57|382.17|384.27|381.87|0
1654860750000|2022-06-10 11:32:30|384.73|382.33|384.57|382.17|384.73|382.33|384.57|382.17|0
1654860760000|2022-06-10 11:32:40|384.27|381.87|384.27|381.87|384.27|381.87|384.27|381.87|0
1654860770000|2022-06-10 11:32:50|384.57|382.17|384.27|381.87|384.57|382.17|384.27|381.87|0
1654860780000|2022-06-10 11:33:00|384.12|381.72|383.67|381.27|384.12|381.72|383.67|381.27|0
1654860800000|2022-06-10 11:33:20|383.52|381.12|383.67|381.27|383.67|381.27|383.52|381.12|0
1654860810000|2022-06-10 11:33:30|383.82|381.42|383.82|381.42|383.82|381.42|383.67|381.27|0
1654860820000|2022-06-10 11:33:40|383.75|381.35|383.82|381.42|383.82|381.42|383.67|381.27|0
1654860830000|2022-06-10 11:33:50|383.97|381.57|383.97|381.57|383.97|381.57|383.82|381.42|0
1654860840000|2022-06-10 11:34:00|384.12|381.72|383.97|381.57|384.12|381.72|383.97|381.57|0
1654860850000|2022-06-10 11:34:10|384.27|381.87|383.97|381.57|384.27|381.87|383.97|381.57|0
1654860860000|2022-06-10 11:34:20|383.82|381.42|383.82|381.42|383.82|381.42|383.82|381.42|0
1654860870000|2022-06-10 11:34:30|383.97|381.57|383.97|381.57|383.97|381.57|383.82|381.42|0
1654860880000|2022-06-10 11:34:40|384.12|381.72|384.27|381.87|384.27|381.87|384.12|381.72|0
1654860890000|2022-06-10 11:34:50|384.2|381.8|384.27|381.87|384.27|381.87|384.2|381.8|0
1654860900000|2022-06-10 11:35:00|384.42|382.02|384.72|382.32|384.72|382.32|384.42|382.02|0
1654860910000|2022-06-10 11:35:10|384.87|382.47|384.65|382.25|384.87|382.47|384.65|382.25|0
1654860920000|2022-06-10 11:35:20|384.72|382.32|383.97|381.57|384.72|382.32|383.97|381.57|0
1654860930000|2022-06-10 11:35:30|384.12|381.72|384.12|381.72|384.35|381.95|384.12|381.72|0
1654860940000|2022-06-10 11:35:40|383.82|381.42|383.67|381.27|383.82|381.42|383.6|381.2|0
1654860950000|2022-06-10 11:35:50|383.52|381.12|383.37|380.97|383.52|381.12|383.37|380.97|0
1654860960000|2022-06-10 11:36:00|383.52|381.12|383.97|381.57|383.97|381.57|383.52|381.12|0
1654860970000|2022-06-10 11:36:10|382.47|380.07|382.02|379.62|382.47|380.07|382.02|379.62|0
1654860980000|2022-06-10 11:36:20|381.87|379.47|382.17|379.77|382.17|379.77|381.87|379.47|0
1654860990000|2022-06-10 11:36:30|382.77|380.37|382.92|380.52|382.92|380.52|382.62|380.22|0
1654861000000|2022-06-10 11:36:40|383.07|380.67|383.07|380.67|383.22|380.82|383.07|380.67|0
1654861010000|2022-06-10 11:36:50|383.52|381.12|383.52|381.12|383.52|381.12|383.52|381.12|0
1654861020000|2022-06-10 11:37:00|383.67|381.27|383.82|381.42|383.82|381.42|383.67|381.27|0
1654861030000|2022-06-10 11:37:10|384.12|381.72|384.35|381.95|384.42|382.02|384.12|381.72|0
1654861040000|2022-06-10 11:37:20|384.27|381.87|384.72|382.32|384.72|382.32|384.27|381.87|0
1654861050000|2022-06-10 11:37:30|384.57|382.17|384.42|382.02|384.57|382.17|384.42|382.02|0
1654861060000|2022-06-10 11:37:40|384.12|381.72|384.12|381.72|384.12|381.72|384.12|381.72|0
1654861070000|2022-06-10 11:37:50|384.72|382.32|384.72|382.32|384.72|382.32|384.57|382.17|0
1654861080000|2022-06-10 11:38:00|384.57|382.17|384.57|382.17|384.72|382.32|384.57|382.17|0
1654861090000|2022-06-10 11:38:10|384.87|382.47|384.8|382.4|384.87|382.47|384.8|382.4|0
1654861100000|2022-06-10 11:38:20|384.87|382.47|385.84|383.44|385.99|383.59|384.87|382.47|0
1654861110000|2022-06-10 11:38:30|385.62|383.22|385.54|383.14|385.62|383.22|385.54|383.14|0
1654861120000|2022-06-10 11:38:40|385.84|383.44|386.44|384.04|386.44|384.04|385.84|383.44|0
1654861130000|2022-06-10 11:38:50|386.29|383.89|386.59|384.19|386.59|384.19|386.29|383.89|0
1654861140000|2022-06-10 11:39:00|386.74|384.34|386.59|384.19|386.74|384.34|386.59|384.19|0
1654861150000|2022-06-10 11:39:10|386.74|384.34|386.9|384.5|386.9|384.5|386.74|384.34|0
1654861160000|2022-06-10 11:39:20|386.74|384.34|386.59|384.19|386.74|384.34|386.59|384.19|0
1654861170000|2022-06-10 11:39:30|386.74|384.34|386.59|384.19|386.74|384.34|386.59|384.19|0
1654861180000|2022-06-10 11:39:40|386.44|384.04|386.44|384.04|386.44|384.04|386.44|384.04|0
1654861190000|2022-06-10 11:39:50|386.59|384.19|386.59|384.19|386.59|384.19|386.59|384.19|0
1654861200000|2022-06-10 11:40:00|386.44|384.04|386.59|384.19|386.59|384.19|386.44|384.04|0
1654861210000|2022-06-10 11:40:10|386.74|384.34|386.74|384.34|386.74|384.34|386.74|384.34|0
1654861220000|2022-06-10 11:40:20|386.89|384.49|386.89|384.49|386.89|384.49|386.74|384.34|0
1654861230000|2022-06-10 11:40:30|387.05|384.65|387.05|384.65|387.05|384.65|386.89|384.49|0
1654861240000|2022-06-10 11:40:40|386.97|384.57|386.97|384.57|386.97|384.57|386.97|384.57|0
1654861250000|2022-06-10 11:40:50|387.05|384.65|386.89|384.49|387.05|384.65|386.89|384.49|0
1654861260000|2022-06-10 11:41:00|386.59|384.19|386.44|384.04|386.59|384.19|386.44|384.04|0
1654861270000|2022-06-10 11:41:10|386.14|383.74|385.92|383.52|386.14|383.74|385.92|383.52|0
1654861280000|2022-06-10 11:41:20|386.29|383.89|386.14|383.74|386.29|383.89|386.14|383.74|0
1654861290000|2022-06-10 11:41:30|385.99|383.59|385.84|383.44|386.07|383.67|385.84|383.44|0
1654861300000|2022-06-10 11:41:40|385.77|383.37|385.69|383.29|385.84|383.44|385.54|383.14|0
1654861310000|2022-06-10 11:41:50|385.54|383.14|385.69|383.29|385.69|383.29|385.54|383.14|0
1654861320000|2022-06-10 11:42:00|385.99|383.59|386.14|383.74|386.14|383.74|385.99|383.59|0
1654861330000|2022-06-10 11:42:10|386.29|383.89|385.99|383.59|386.29|383.89|385.99|383.59|0
1654861340000|2022-06-10 11:42:20|386.14|383.74|386.29|383.89|386.29|383.89|386.14|383.74|0
1654861350000|2022-06-10 11:42:30|386.44|384.04|386.29|383.89|386.44|384.04|386.29|383.89|0
1654861360000|2022-06-10 11:42:40|386.22|383.82|386.14|383.74|386.29|383.89|386.14|383.74|0
1654861370000|2022-06-10 11:42:50|386.22|383.82|386.22|383.82|386.22|383.82|386.22|383.82|0
1654861380000|2022-06-10 11:43:00|386.29|383.89|386.29|383.89|386.44|384.04|386.29|383.89|0
1654861390000|2022-06-10 11:43:10|386.44|384.04|386.44|384.04|386.44|384.04|386.44|384.04|0
1654861400000|2022-06-10 11:43:20|386.29|383.89|386.14|383.74|386.29|383.89|386.14|383.74|0
1654861410000|2022-06-10 11:43:30|386.29|383.89|386.44|384.04|386.44|384.04|386.29|383.89|0
1654861430000|2022-06-10 11:43:50|386.29|383.89|386.59|384.19|386.59|384.19|386.29|383.89|0
1654861440000|2022-06-10 11:44:00|386.74|384.34|387.12|384.72|387.19|384.79|386.74|384.34|0
1654861450000|2022-06-10 11:44:10|387.04|384.64|386.14|383.74|387.04|384.64|386.14|383.74|0
1654861460000|2022-06-10 11:44:20|385.99|383.59|386.29|383.89|386.29|383.89|385.99|383.59|0
1654861470000|2022-06-10 11:44:30|386.44|384.04|386.29|383.89|386.44|384.04|386.29|383.89|0
1654861480000|2022-06-10 11:44:40|386.14|383.74|385.99|383.59|386.14|383.74|385.99|383.59|0
1654861490000|2022-06-10 11:44:50|385.84|383.44|385.99|383.59|385.99|383.59|385.84|383.44|0
1654861500000|2022-06-10 11:45:00|385.84|383.44|385.69|383.29|385.84|383.44|385.69|383.29|0
1654861510000|2022-06-10 11:45:10|385.84|383.44|385.99|383.59|385.99|383.59|385.84|383.44|0
1654861520000|2022-06-10 11:45:20|385.77|383.37|385.84|383.44|385.84|383.44|385.77|383.37|0
1654861530000|2022-06-10 11:45:30|385.77|383.37|385.39|382.99|385.77|383.37|385.39|382.99|0
1654861540000|2022-06-10 11:45:40|385.24|382.84|385.24|382.84|385.24|382.84|385.16|382.76|0
1654861550000|2022-06-10 11:45:50|385.39|382.99|385.39|382.99|385.39|382.99|385.39|382.99|0
1654861560000|2022-06-10 11:46:00|385.54|383.14|385.54|383.14|385.54|383.14|385.54|383.14|0
1654861570000|2022-06-10 11:46:10|385.69|383.29|385.99|383.59|385.99|383.59|385.69|383.29|0
1654861580000|2022-06-10 11:46:20|385.84|383.44|385.61|383.21|385.84|383.44|385.54|383.14|0
1654861590000|2022-06-10 11:46:30|385.69|383.29|385.84|383.44|385.84|383.44|385.69|383.29|0
1654861600000|2022-06-10 11:46:40|385.92|383.52|385.99|383.59|385.99|383.59|385.92|383.52|0
1654861610000|2022-06-10 11:46:50|386.14|383.74|386.14|383.74|386.14|383.74|386.14|383.74|0
1654861620000|2022-06-10 11:47:00|386.29|383.89|385.99|383.59|386.29|383.89|385.99|383.59|0
1654861630000|2022-06-10 11:47:10|385.84|383.44|385.84|383.44|385.99|383.59|385.84|383.44|0
1654861640000|2022-06-10 11:47:20|385.99|383.59|385.99|383.59|386.14|383.74|385.99|383.59|0
1654861650000|2022-06-10 11:47:30|386.29|383.89|386.44|384.04|386.44|384.04|386.29|383.89|0
1654861660000|2022-06-10 11:47:40|386.29|383.89|386.44|384.04|386.44|384.04|386.29|383.89|0
1654861670000|2022-06-10 11:47:50|386.52|384.12|385.99|383.59|386.52|384.12|385.99|383.59|0
1654861690000|2022-06-10 11:48:10|386.14|383.74|385.99|383.59|386.14|383.74|385.99|383.59|0
1654861700000|2022-06-10 11:48:20|386.14|383.74|386.14|383.74|386.14|383.74|386.14|383.74|0
1654861710000|2022-06-10 11:48:30|386.29|383.89|386.44|384.04|386.44|384.04|386.29|383.89|0
1654861720000|2022-06-10 11:48:40|386.52|384.12|386.74|384.34|386.74|384.34|386.52|384.12|0
1654861730000|2022-06-10 11:48:50|386.67|384.27|386.74|384.34|386.74|384.34|386.59|384.19|0
1654861740000|2022-06-10 11:49:00|387.19|384.79|387.04|384.64|387.19|384.79|386.89|384.49|0
1654861750000|2022-06-10 11:49:10|387.19|384.79|387.04|384.64|387.19|384.79|386.89|384.49|0
1654861760000|2022-06-10 11:49:20|386.89|384.49|386.89|384.49|386.89|384.49|386.74|384.34|0
1654861770000|2022-06-10 11:49:30|387.04|384.64|386.97|384.57|387.04|384.64|386.97|384.57|0
1654861780000|2022-06-10 11:49:40|386.89|384.49|386.44|384.04|386.89|384.49|386.44|384.04|0
1654861790000|2022-06-10 11:49:50|386.52|384.12|386.59|384.19|386.59|384.19|386.52|384.12|0
1654861800000|2022-06-10 11:50:00|386.74|384.34|386.59|384.19|386.89|384.49|386.59|384.19|0
1654861810000|2022-06-10 11:50:10|386.44|384.04|386.29|383.89|386.44|384.04|386.29|383.89|0
1654861820000|2022-06-10 11:50:20|386.44|384.04|386.44|384.04|386.44|384.04|386.44|384.04|0
1654861830000|2022-06-10 11:50:30|386.74|384.34|386.59|384.19|386.74|384.34|386.59|384.19|0
1654861850000|2022-06-10 11:50:50|386.44|384.04|386.37|383.97|386.44|384.04|386.14|383.74|0
1654861860000|2022-06-10 11:51:00|386.29|383.89|386.29|383.89|386.44|384.04|386.29|383.89|0
1654861870000|2022-06-10 11:51:10|386.37|383.97|386.44|384.04|386.44|384.04|386.37|383.97|0
1654861880000|2022-06-10 11:51:20|386.29|383.89|386.21|383.81|386.29|383.89|386.21|383.81|0
1654861890000|2022-06-10 11:51:30|386.44|384.04|386.44|384.04|386.44|384.04|386.44|384.04|0
1654861900000|2022-06-10 11:51:40|386.74|384.34|386.74|384.34|386.74|384.34|386.74|384.34|0
1654861910000|2022-06-10 11:51:50|386.89|384.49|386.97|384.57|387.04|384.64|386.89|384.49|0
1654861920000|2022-06-10 11:52:00|387.04|384.64|387.19|384.79|387.19|384.79|387.04|384.64|0
1654861930000|2022-06-10 11:52:10|387.04|384.64|387.04|384.64|387.19|384.79|387.04|384.64|0
1654861940000|2022-06-10 11:52:20|387.19|384.79|387.19|384.79|387.19|384.79|387.04|384.64|0
1654861950000|2022-06-10 11:52:30|387.34|384.94|387.19|384.79|387.34|384.94|387.19|384.79|0
1654861960000|2022-06-10 11:52:40|387.04|384.64|387.19|384.79|387.19|384.79|387.04|384.64|0
1654861980000|2022-06-10 11:53:00|387.04|384.64|386.97|384.57|387.04|384.64|386.97|384.57|0
1654861990000|2022-06-10 11:53:10|387.04|384.64|387.04|384.64|387.04|384.64|386.89|384.49|0
1654862000000|2022-06-10 11:53:20|387.19|384.79|387.04|384.64|387.19|384.79|387.04|384.64|0
1654862010000|2022-06-10 11:53:30|387.19|384.79|387.34|384.94|387.34|384.94|387.04|384.64|0
1654862020000|2022-06-10 11:53:40|387.19|384.79|387.12|384.72|387.19|384.79|387.04|384.64|0
1654862030000|2022-06-10 11:53:50|387.19|384.79|387.19|384.79|387.19|384.79|387.19|384.79|0
1654862040000|2022-06-10 11:54:00|387.27|384.87|387.04|384.64|387.27|384.87|387.04|384.64|0
1654862050000|2022-06-10 11:54:10|387.19|384.79|387.04|384.64|387.34|384.94|387.04|384.64|0
1654862060000|2022-06-10 11:54:20|387.19|384.79|387.34|384.94|387.34|384.94|387.19|384.79|0
1654862080000|2022-06-10 11:54:40|387.49|385.09|387.34|384.94|387.49|385.09|387.34|384.94|0
1654862090000|2022-06-10 11:54:50|387.42|385.02|387.19|384.79|387.42|385.02|387.19|384.79|0
1654862100000|2022-06-10 11:55:00|387.34|384.94|387.34|384.94|387.34|384.94|387.19|384.79|0
1654862110000|2022-06-10 11:55:10|387.19|384.79|387.57|385.17|387.57|385.17|387.19|384.79|0
1654862120000|2022-06-10 11:55:20|387.64|385.24|387.79|385.39|387.79|385.39|387.64|385.24|0
1654862130000|2022-06-10 11:55:30|387.94|385.54|387.94|385.54|387.94|385.54|387.94|385.54|0
1654862140000|2022-06-10 11:55:40|387.79|385.39|387.79|385.39|387.79|385.39|387.64|385.24|0
1654862150000|2022-06-10 11:55:50|387.94|385.54|387.79|385.39|387.94|385.54|387.79|385.39|0
1654862160000|2022-06-10 11:56:00|387.87|385.47|387.87|385.47|387.87|385.47|387.87|385.47|0
1654862170000|2022-06-10 11:56:10|387.79|385.39|387.64|385.24|387.79|385.39|387.64|385.24|0
1654862180000|2022-06-10 11:56:20|387.57|385.17|387.64|385.24|387.64|385.24|387.57|385.17|0
1654862190000|2022-06-10 11:56:30|387.79|385.39|387.79|385.39|387.79|385.39|387.79|385.39|0
1654862200000|2022-06-10 11:56:40|387.72|385.32|387.34|384.94|387.79|385.39|387.34|384.94|0
1654862210000|2022-06-10 11:56:50|387.49|385.09|387.34|384.94|387.79|385.39|387.34|384.94|0
1654862220000|2022-06-10 11:57:00|387.04|384.64|387.19|384.79|387.19|384.79|387.04|384.64|0
1654862230000|2022-06-10 11:57:10|387.04|384.64|387.19|384.79|387.19|384.79|387.04|384.64|0
1654862240000|2022-06-10 11:57:20|387.49|385.09|387.49|385.09|387.49|385.09|387.49|385.09|0
1654862250000|2022-06-10 11:57:30|387.64|385.24|387.64|385.24|387.64|385.24|387.64|385.24|0
1654862260000|2022-06-10 11:57:40|387.79|385.39|387.64|385.24|387.79|385.39|387.64|385.24|0
1654862280000|2022-06-10 11:58:00|387.49|385.09|387.72|385.32|387.72|385.32|387.49|385.09|0
1654862290000|2022-06-10 11:58:10|386.74|384.34|386.13|383.73|386.74|384.34|386.13|383.73|0
1654862300000|2022-06-10 11:58:20|385.98|383.58|386.13|383.73|386.13|383.73|385.98|383.58|0
1654862310000|2022-06-10 11:58:30|386.89|384.49|387.19|384.79|387.19|384.79|386.89|384.49|0
1654862320000|2022-06-10 11:58:40|387.49|385.09|387.79|385.39|387.79|385.39|387.49|385.09|0
1654862330000|2022-06-10 11:58:50|387.94|385.54|387.79|385.39|387.94|385.54|387.79|385.39|0
1654862340000|2022-06-10 11:59:00|387.57|385.17|387.49|385.09|387.57|385.17|387.19|384.79|0
1654862350000|2022-06-10 11:59:10|387.64|385.24|387.64|385.24|387.64|385.24|387.49|385.09|0
1654862360000|2022-06-10 11:59:20|387.79|385.39|388.09|385.69|388.09|385.69|387.79|385.39|0
1654862370000|2022-06-10 11:59:30|388.25|385.85|388.02|385.62|388.25|385.85|387.94|385.54|0
1654862380000|2022-06-10 11:59:40|388.09|385.69|387.94|385.54|388.09|385.69|387.94|385.54|0
1654862390000|2022-06-10 11:59:50|388.17|385.77|388.24|385.84|388.24|385.84|388.09|385.69|0
1654862400000|2022-06-10 12:00:00|387.94|385.54|387.49|385.09|388.02|385.62|387.49|385.09|0
1654862410000|2022-06-10 12:00:10|387.64|385.24|387.49|385.09|387.64|385.24|387.49|385.09|0
1654862420000|2022-06-10 12:00:20|387.64|385.24|387.79|385.39|387.79|385.39|387.64|385.24|0
1654862430000|2022-06-10 12:00:30|387.94|385.54|387.64|385.24|387.94|385.54|387.64|385.24|0
1654862440000|2022-06-10 12:00:40|387.79|385.39|387.64|385.24|387.79|385.39|387.64|385.24|0
1654862450000|2022-06-10 12:00:50|387.79|385.39|387.79|385.39|387.87|385.47|387.79|385.39|0
1654862460000|2022-06-10 12:01:00|387.64|385.24|387.42|385.02|387.64|385.24|387.34|384.94|0
1654862470000|2022-06-10 12:01:10|387.34|384.94|386.43|384.03|387.34|384.94|386.43|384.03|0
1654862480000|2022-06-10 12:01:20|386.51|384.11|386.43|384.03|386.58|384.18|386.43|384.03|0
1654862490000|2022-06-10 12:01:30|386.73|384.33|386.73|384.33|386.73|384.33|386.73|384.33|0
1654862500000|2022-06-10 12:01:40|386.58|384.18|386.58|384.18|386.58|384.18|386.43|384.03|0
1654862510000|2022-06-10 12:01:50|386.28|383.88|385.38|382.98|386.28|383.88|385.38|382.98|0
1654862520000|2022-06-10 12:02:00|385.31|382.91|385.08|382.68|385.76|383.36|384.93|382.53|0
1654862530000|2022-06-10 12:02:10|385.23|382.83|385.08|382.68|385.23|382.83|384.93|382.53|0
1654862540000|2022-06-10 12:02:20|385.23|382.83|385.23|382.83|385.23|382.83|384.93|382.53|0
1654862550000|2022-06-10 12:02:30|385.53|383.13|385.68|383.28|385.68|383.28|385.53|383.13|0
1654862560000|2022-06-10 12:02:40|385.83|383.43|386.66|384.26|386.66|384.26|385.83|383.43|0
1654862570000|2022-06-10 12:02:50|386.73|384.33|386.28|383.88|386.73|384.33|386.28|383.88|0
1654862580000|2022-06-10 12:03:00|386.88|384.48|387.19|384.79|387.64|385.24|386.88|384.48|0
1654862590000|2022-06-10 12:03:10|387.49|385.09|387.79|385.39|387.94|385.54|387.49|385.09|0
1654862600000|2022-06-10 12:03:20|387.94|385.54|387.79|385.39|388.09|385.69|387.79|385.39|0
1654862610000|2022-06-10 12:03:30|387.64|385.24|387.79|385.39|387.79|385.39|387.64|385.24|0
1654862620000|2022-06-10 12:03:40|387.49|385.09|387.49|385.09|387.49|385.09|387.49|385.09|0
1654862630000|2022-06-10 12:03:50|387.19|384.79|387.49|385.09|387.49|385.09|387.04|384.64|0
1654862640000|2022-06-10 12:04:00|387.34|384.94|387.49|385.09|387.49|385.09|387.34|384.94|0
1654862650000|2022-06-10 12:04:10|387.19|384.79|387.34|384.94|387.34|384.94|387.19|384.79|0
1654862660000|2022-06-10 12:04:20|387.19|384.79|387.49|385.09|387.49|385.09|387.19|384.79|0
1654862670000|2022-06-10 12:04:30|387.34|384.94|387.03|384.63|387.34|384.94|387.03|384.63|0
1654862680000|2022-06-10 12:04:40|386.88|384.48|387.19|384.79|387.19|384.79|386.88|384.48|0
1654862690000|2022-06-10 12:04:50|387.03|384.63|387.19|384.79|387.19|384.79|387.03|384.63|0
1654862700000|2022-06-10 12:05:00|387.03|384.63|387.03|384.63|387.03|384.63|387.03|384.63|0
1654862710000|2022-06-10 12:05:10|386.88|384.48|387.03|384.63|387.11|384.71|386.88|384.48|0
1654862720000|2022-06-10 12:05:20|386.58|384.18|386.58|384.18|386.73|384.33|386.58|384.18|0
1654862730000|2022-06-10 12:05:30|386.43|384.03|385.98|383.58|386.43|384.03|385.98|383.58|0
1654862740000|2022-06-10 12:05:40|385.83|383.43|386.28|383.88|386.28|383.88|385.83|383.43|0
1654862750000|2022-06-10 12:05:50|386.13|383.73|386.06|383.66|386.13|383.73|385.98|383.58|0
1654862760000|2022-06-10 12:06:00|385.98|383.58|385.83|383.43|386.58|384.18|385.83|383.43|0
1654862770000|2022-06-10 12:06:10|385.98|383.58|385.83|383.43|385.98|383.58|385.83|383.43|0
1654862780000|2022-06-10 12:06:20|385.98|383.58|386.13|383.73|386.28|383.88|385.98|383.58|0
1654862790000|2022-06-10 12:06:30|385.98|383.58|385.83|383.43|385.98|383.58|385.83|383.43|0
1654862800000|2022-06-10 12:06:40|385.98|383.58|385.83|383.43|385.98|383.58|385.68|383.28|0
1654862810000|2022-06-10 12:06:50|385.68|383.28|385.68|383.28|385.68|383.28|385.68|383.28|0
1654862820000|2022-06-10 12:07:00|385.38|382.98|384.93|382.53|385.38|382.98|384.93|382.53|0
1654862830000|2022-06-10 12:07:10|384.78|382.38|385.08|382.68|385.08|382.68|384.78|382.38|0
1654862840000|2022-06-10 12:07:20|385.23|382.83|385.23|382.83|385.23|382.83|385.23|382.83|0
1654862850000|2022-06-10 12:07:30|385.15|382.75|385.23|382.83|385.23|382.83|385.08|382.68|0
1654862860000|2022-06-10 12:07:40|385.08|382.68|385.38|382.98|385.38|382.98|385.08|382.68|0
1654862870000|2022-06-10 12:07:50|385.23|382.83|385.38|382.98|385.45|383.05|385.23|382.83|0
1654862880000|2022-06-10 12:08:00|385.53|383.13|385.68|383.28|385.68|383.28|385.53|383.13|0
1654862890000|2022-06-10 12:08:10|385.53|383.13|385.83|383.43|385.83|383.43|385.53|383.13|0
1654862900000|2022-06-10 12:08:20|385.68|383.28|385.53|383.13|385.68|383.28|385.53|383.13|0
1654862910000|2022-06-10 12:08:30|385.68|383.28|385.53|383.13|385.68|383.28|385.53|383.13|0
1654862920000|2022-06-10 12:08:40|385.38|382.98|385.38|382.98|385.53|383.13|385.38|382.98|0
1654862930000|2022-06-10 12:08:50|385.3|382.9|385.08|382.68|385.3|382.9|385|382.6|0
1654862940000|2022-06-10 12:09:00|385.23|382.83|385|382.6|385.23|382.83|385|382.6|0
1654862950000|2022-06-10 12:09:10|384.92|382.52|385.38|382.98|385.38|382.98|384.92|382.52|0
1654862960000|2022-06-10 12:09:20|385.53|383.13|385.08|382.68|385.53|383.13|385.08|382.68|0
1654862970000|2022-06-10 12:09:30|384.92|382.52|385.23|382.83|385.23|382.83|384.92|382.52|0
1654862980000|2022-06-10 12:09:40|385.38|382.98|385.53|383.13|385.53|383.13|385.38|382.98|0
1654862990000|2022-06-10 12:09:50|385.23|382.83|385.07|382.67|385.23|382.83|385.07|382.67|0
1654863000000|2022-06-10 12:10:00|384.92|382.52|385.07|382.67|385.07|382.67|384.92|382.52|0
1654863010000|2022-06-10 12:10:10|384.92|382.52|385.23|382.83|385.23|382.83|384.92|382.52|0
1654863020000|2022-06-10 12:10:20|385.07|382.67|385.23|382.83|385.23|382.83|385.07|382.67|0
1654863030000|2022-06-10 12:10:30|385|382.6|385.22|382.82|385.22|382.82|385|382.6|0
1654863040000|2022-06-10 12:10:40|385.07|382.67|384.92|382.52|385.07|382.67|384.92|382.52|0
1654863050000|2022-06-10 12:10:50|385.07|382.67|385.38|382.98|385.53|383.13|385.07|382.67|0
1654863060000|2022-06-10 12:11:00|385.68|383.28|385.22|382.82|385.68|383.28|385.22|382.82|0
1654863070000|2022-06-10 12:11:10|385.15|382.75|385.15|382.75|385.15|382.75|385.15|382.75|0
1654863080000|2022-06-10 12:11:20|385.22|382.82|384.92|382.52|385.22|382.82|384.92|382.52|0
1654863090000|2022-06-10 12:11:30|385|382.6|384.92|382.52|385.07|382.67|384.92|382.52|0
1654863100000|2022-06-10 12:11:40|385.07|382.67|384.92|382.52|385.07|382.67|384.92|382.52|0
1654863110000|2022-06-10 12:11:50|384.77|382.37|384.77|382.37|384.92|382.52|384.77|382.37|0
1654863130000|2022-06-10 12:12:10|384.92|382.52|384.62|382.22|384.92|382.52|384.62|382.22|0
1654863140000|2022-06-10 12:12:20|384.47|382.07|384.62|382.22|384.62|382.22|384.47|382.07|0
1654863150000|2022-06-10 12:12:30|384.47|382.07|384.55|382.15|384.55|382.15|384.47|382.07|0
1654863160000|2022-06-10 12:12:40|384.47|382.07|384.77|382.37|384.77|382.37|384.47|382.07|0
1654863170000|2022-06-10 12:12:50|384.62|382.22|384.47|382.07|384.62|382.22|384.17|381.77|0
1654863200000|2022-06-10 12:13:20|384.62|382.22|385.07|382.67|385.07|382.67|384.62|382.22|0
1654863210000|2022-06-10 12:13:30|384.92|382.52|385.37|382.97|385.37|382.97|384.92|382.52|0
1654863220000|2022-06-10 12:13:40|385.52|383.12|385.07|382.67|385.6|383.2|385.07|382.67|0
1654863230000|2022-06-10 12:13:50|385.22|382.82|385.37|382.97|385.37|382.97|385.22|382.82|0
1654863240000|2022-06-10 12:14:00|385.3|382.9|384.92|382.52|385.3|382.9|384.92|382.52|0
1654863250000|2022-06-10 12:14:10|384.77|382.37|384.77|382.37|384.92|382.52|384.77|382.37|0
1654863260000|2022-06-10 12:14:20|384.85|382.45|384.62|382.22|384.92|382.52|384.62|382.22|0
1654863270000|2022-06-10 12:14:30|384.47|382.07|384.62|382.22|384.62|382.22|384.47|382.07|0
1654863280000|2022-06-10 12:14:40|384.47|382.07|384.47|382.07|384.62|382.22|384.47|382.07|0
1654863290000|2022-06-10 12:14:50|384.62|382.22|384.32|381.92|384.62|382.22|384.32|381.92|0
1654863300000|2022-06-10 12:15:00|384.47|382.07|384.17|381.77|384.47|382.07|384.17|381.77|0
1654863310000|2022-06-10 12:15:10|384.47|382.07|385.22|382.82|385.22|382.82|384.47|382.07|0
1654863320000|2022-06-10 12:15:20|385|382.6|384.1|381.7|385|382.6|384.1|381.7|0
1654863330000|2022-06-10 12:15:30|384.17|381.77|384.17|381.77|384.17|381.77|384.17|381.77|0
1654863340000|2022-06-10 12:15:40|384.32|381.92|384.32|381.92|384.32|381.92|384.25|381.85|0
1654863350000|2022-06-10 12:15:50|384.17|381.77|384.17|381.77|384.17|381.77|384.02|381.62|0
1654863360000|2022-06-10 12:16:00|384.32|381.92|384.17|381.77|384.32|381.92|384.17|381.77|0
1654863370000|2022-06-10 12:16:10|384.1|381.7|384.17|381.77|384.17|381.77|384.1|381.7|0
1654863380000|2022-06-10 12:16:20|384.02|381.62|384.02|381.62|384.17|381.77|384.02|381.62|0
1654863390000|2022-06-10 12:16:30|384.17|381.77|384.62|382.22|384.62|382.22|384.17|381.77|0
1654863400000|2022-06-10 12:16:40|384.55|382.15|384.4|382|384.62|382.22|384.4|382|0
1654863410000|2022-06-10 12:16:50|384.32|381.92|384.62|382.22|384.62|382.22|384.32|381.92|0
1654863420000|2022-06-10 12:17:00|384.32|381.92|384.32|381.92|384.32|381.92|384.17|381.77|0
1654863430000|2022-06-10 12:17:10|384.02|381.62|384.02|381.62|384.02|381.62|384.02|381.62|0
1654863440000|2022-06-10 12:17:20|384.17|381.77|384.02|381.62|384.17|381.77|384.02|381.62|0
1654863450000|2022-06-10 12:17:30|384.1|381.7|384.17|381.77|384.17|381.77|384.1|381.7|0
1654863460000|2022-06-10 12:17:40|384.02|381.62|384.17|381.77|384.17|381.77|384.02|381.62|0
1654863470000|2022-06-10 12:17:50|384.1|381.7|384.17|381.77|384.17|381.77|384.1|381.7|0
1654863480000|2022-06-10 12:18:00|384.02|381.62|384.17|381.77|384.17|381.77|384.02|381.62|0
1654863490000|2022-06-10 12:18:10|384.32|381.92|384.02|381.62|384.32|381.92|384.02|381.62|0
1654863500000|2022-06-10 12:18:20|384.17|381.77|384.32|381.92|384.32|381.92|384.17|381.77|0
1654863510000|2022-06-10 12:18:30|384.47|382.07|384.47|382.07|384.77|382.37|384.47|382.07|0
1654863520000|2022-06-10 12:18:40|384.32|381.92|384.47|382.07|384.47|382.07|384.17|381.77|0
1654863530000|2022-06-10 12:18:50|384.77|382.37|384.92|382.52|384.92|382.52|384.77|382.37|0
1654863540000|2022-06-10 12:19:00|384.47|382.07|384.62|382.22|384.62|382.22|384.47|382.07|0
1654863550000|2022-06-10 12:19:10|385.15|382.75|384.32|381.92|385.15|382.75|384.32|381.92|0
1654863560000|2022-06-10 12:19:20|384.47|382.07|384.77|382.37|384.77|382.37|384.47|382.07|0
1654863570000|2022-06-10 12:19:30|384.85|382.45|385.37|382.97|385.37|382.97|384.85|382.45|0
1654863580000|2022-06-10 12:19:40|384.62|382.22|384.62|382.22|384.62|382.22|384.47|382.07|0
1654863590000|2022-06-10 12:19:50|384.77|382.37|384.92|382.52|384.92|382.52|384.77|382.37|0
1654863600000|2022-06-10 12:20:00|384.55|382.15|384.77|382.37|384.77|382.37|384.47|382.07|0
1654863610000|2022-06-10 12:20:10|384.62|382.22|384.62|382.22|384.77|382.37|384.62|382.22|0
1654863620000|2022-06-10 12:20:20|384.92|382.52|384.92|382.52|384.92|382.52|384.92|382.52|0
1654863630000|2022-06-10 12:20:30|385.37|382.97|384.7|382.3|385.37|382.97|384.7|382.3|0
1654863640000|2022-06-10 12:20:40|384.77|382.37|384.62|382.22|384.77|382.37|384.62|382.22|0
1654863650000|2022-06-10 12:20:50|384.77|382.37|384.47|382.07|384.77|382.37|384.47|382.07|0
1654863660000|2022-06-10 12:21:00|384.62|382.22|384.92|382.52|384.92|382.52|384.62|382.22|0
1654863670000|2022-06-10 12:21:10|384.77|382.37|384.7|382.3|384.77|382.37|384.62|382.22|0
1654863680000|2022-06-10 12:21:20|384.92|382.52|385.37|382.97|385.37|382.97|384.92|382.52|0
1654863690000|2022-06-10 12:21:30|385.22|382.82|385.07|382.67|385.22|382.82|384.92|382.52|0
1654863700000|2022-06-10 12:21:40|384.92|382.52|385.07|382.67|385.07|382.67|384.92|382.52|0
1654863720000|2022-06-10 12:22:00|384.92|382.52|384.77|382.37|384.92|382.52|384.77|382.37|0
1654863730000|2022-06-10 12:22:10|384.92|382.52|384.85|382.45|384.92|382.52|384.85|382.45|0
1654863740000|2022-06-10 12:22:20|385.07|382.67|385.37|382.97|385.45|383.05|385.07|382.67|0
1654863750000|2022-06-10 12:22:30|385.22|382.82|385.22|382.82|385.22|382.82|385.22|382.82|0
1654863760000|2022-06-10 12:22:40|385.07|382.67|385.07|382.67|385.07|382.67|385.07|382.67|0
1654863770000|2022-06-10 12:22:50|385.15|382.75|385.15|382.75|385.22|382.82|385.07|382.67|0
1654863780000|2022-06-10 12:23:00|385.22|382.82|384.92|382.52|385.22|382.82|384.92|382.52|0
1654863790000|2022-06-10 12:23:10|384.77|382.37|384.77|382.37|384.92|382.52|384.77|382.37|0
1654863800000|2022-06-10 12:23:20|384.92|382.52|384.77|382.37|384.92|382.52|384.7|382.3|0
1654863810000|2022-06-10 12:23:30|384.92|382.52|385.07|382.67|385.07|382.67|384.92|382.52|0
1654863820000|2022-06-10 12:23:40|385.52|383.12|385.37|382.97|385.52|383.12|385.37|382.97|0
1654863830000|2022-06-10 12:23:50|385.52|383.12|385.67|383.27|385.67|383.27|385.52|383.12|0
1654863840000|2022-06-10 12:24:00|385.52|383.12|385.22|382.82|385.82|383.42|385.22|382.82|0
1654863850000|2022-06-10 12:24:10|385.07|382.67|385.07|382.67|385.07|382.67|384.92|382.52|0
1654863860000|2022-06-10 12:24:20|385.15|382.75|384.85|382.45|385.15|382.75|384.85|382.45|0
1654863870000|2022-06-10 12:24:30|384.77|382.37|385.07|382.67|385.07|382.67|384.77|382.37|0
1654863880000|2022-06-10 12:24:40|385.15|382.75|385.07|382.67|385.15|382.75|385.07|382.67|0
1654863890000|2022-06-10 12:24:50|385|382.6|384.92|382.52|385.07|382.67|384.92|382.52|0
1654863900000|2022-06-10 12:25:00|384.7|382.3|384.32|381.92|384.7|382.3|384.32|381.92|0
1654863910000|2022-06-10 12:25:10|384.02|381.62|384.02|381.62|384.02|381.62|384.02|381.62|0
1654863920000|2022-06-10 12:25:20|384.17|381.77|383.87|381.47|384.17|381.77|383.57|381.17|0
1654863930000|2022-06-10 12:25:30|384.17|381.77|383.72|381.32|384.17|381.77|383.72|381.32|0
1654863940000|2022-06-10 12:25:40|383.57|381.17|382.97|380.57|383.57|381.17|382.97|380.57|0
1654863950000|2022-06-10 12:25:50|382.82|380.42|382.97|380.57|383.12|380.72|382.82|380.42|0
1654863960000|2022-06-10 12:26:00|382.82|380.42|382.67|380.27|382.82|380.42|382.52|380.12|0
1654863970000|2022-06-10 12:26:10|382.52|380.12|382.07|379.67|382.52|380.12|382.07|379.67|0
1654863980000|2022-06-10 12:26:20|382.22|379.82|382.52|380.12|382.52|380.12|382.22|379.82|0
1654863990000|2022-06-10 12:26:30|382.82|380.42|383.19|380.79|383.19|380.79|382.82|380.42|0
1654864000000|2022-06-10 12:26:40|383.12|380.72|383.42|381.02|383.42|381.02|383.12|380.72|0
1654864010000|2022-06-10 12:26:50|383.72|381.32|384.02|381.62|384.39|381.99|383.72|381.32|0
1654864020000|2022-06-10 12:27:00|383.87|381.47|383.72|381.32|383.87|381.47|383.42|381.02|0
1654864030000|2022-06-10 12:27:10|384.02|381.62|384.32|381.92|384.47|382.07|384.02|381.62|0
1654864040000|2022-06-10 12:27:20|384.39|381.99|384.02|381.62|384.39|381.99|384.02|381.62|0
1654864050000|2022-06-10 12:27:30|383.72|381.32|383.64|381.24|383.87|381.47|383.64|381.24|0
1654864060000|2022-06-10 12:27:40|384.02|381.62|384.17|381.77|384.17|381.77|383.87|381.47|0
1654864070000|2022-06-10 12:27:50|382.97|380.57|383.12|380.72|383.12|380.72|382.97|380.57|0
1654864080000|2022-06-10 12:28:00|383.04|380.64|382.97|380.57|383.12|380.72|382.97|380.57|0
1654864090000|2022-06-10 12:28:10|383.27|380.87|383.12|380.72|383.27|380.87|383.04|380.64|0
1654864100000|2022-06-10 12:28:20|383.57|381.17|383.57|381.17|383.57|381.17|383.49|381.09|0
1654864110000|2022-06-10 12:28:30|383.27|380.87|383.57|381.17|383.57|381.17|383.27|380.87|0
1654864120000|2022-06-10 12:28:40|383.71|381.31|383.86|381.46|383.86|381.46|383.71|381.31|0
1654864130000|2022-06-10 12:28:50|383.64|381.24|384.09|381.69|384.17|381.77|383.64|381.24|0
1654864140000|2022-06-10 12:29:00|383.86|381.46|384.16|381.76|384.32|381.92|383.86|381.46|0
1654864150000|2022-06-10 12:29:10|384.77|382.37|385.07|382.67|385.07|382.67|384.62|382.22|0
1654864160000|2022-06-10 12:29:20|385.22|382.82|385.45|383.05|385.45|383.05|384.99|382.59|0
1654864170000|2022-06-10 12:29:30|385.52|383.12|385.52|383.12|385.52|383.12|385.22|382.82|0
1654864180000|2022-06-10 12:29:40|385.75|383.35|385.44|383.04|385.75|383.35|385.44|383.04|0
1654864190000|2022-06-10 12:29:50|385.75|383.35|385.29|382.89|385.75|383.35|385.29|382.89|0
1654864200000|2022-06-10 12:30:00|391.72|389.32|405.79|403.39|405.79|403.39|391.72|389.32|0
1654864210000|2022-06-10 12:30:10|406.17|403.77|409.76|407.36|413.05|410.65|406.17|403.77|0
1654864220000|2022-06-10 12:30:20|408.59|406.19|408.28|405.88|410.86|408.46|407.5|405.1|0
1654864230000|2022-06-10 12:30:30|406.88|404.48|404|401.6|406.88|404.48|403.07|400.67|0
1654864240000|2022-06-10 12:30:40|406.33|403.93|405.17|402.77|406.8|404.4|405.17|402.77|0
1654864250000|2022-06-10 12:30:50|406.26|403.38|411.57|408.69|411.57|408.69|406.26|403.38|0
1654864260000|2022-06-10 12:31:00|410.87|407.99|411.49|408.61|411.49|408.61|410.87|407.99|0
1654864270000|2022-06-10 12:31:10|409.61|406.73|407.35|404.47|409.61|406.73|407.35|404.47|0
1654864280000|2022-06-10 12:31:20|404.7|401.82|406.34|403.46|406.34|403.46|402.69|399.81|0
1654864290000|2022-06-10 12:31:30|405.41|402.53|406.41|403.53|406.72|403.84|405.41|402.53|0
1654864300000|2022-06-10 12:31:40|407.19|404.31|408.44|405.56|408.44|405.56|407.19|404.31|0
1654864310000|2022-06-10 12:31:50|406.8|403.92|407.81|404.93|407.81|404.93|406.8|403.92|0
1654864320000|2022-06-10 12:32:00|409.61|406.73|411.25|408.37|411.25|408.37|409.46|406.58|0
1654864330000|2022-06-10 12:32:10|412.82|409.94|409.3|406.42|412.82|409.94|409.14|406.26|0
1654864340000|2022-06-10 12:32:20|409.37|406.49|412.27|409.87|412.27|409.87|409.37|406.49|0
1654864350000|2022-06-10 12:32:30|413.76|411.36|414.71|412.31|414.71|412.31|413.76|411.36|0
1654864360000|2022-06-10 12:32:40|414.87|412.47|415.89|413.49|415.89|413.49|414.87|412.47|0
1654864370000|2022-06-10 12:32:50|415.42|413.02|414.31|411.91|415.42|413.02|414.31|411.91|0
1654864380000|2022-06-10 12:33:00|413.68|411.28|411.07|408.67|413.68|411.28|411.07|408.67|0
1654864390000|2022-06-10 12:33:10|414.46|412.06|414.31|411.91|414.46|412.06|413.76|411.36|0
1654864400000|2022-06-10 12:33:20|413.91|411.51|411.47|409.07|413.91|411.51|411.47|409.07|0
1654864410000|2022-06-10 12:33:30|411.94|409.54|414.46|412.06|414.46|412.06|411.94|409.54|0
1654864420000|2022-06-10 12:33:40|414.23|411.83|413.67|411.27|414.23|411.83|413.52|411.12|0
1654864430000|2022-06-10 12:33:50|413.52|411.12|414.15|411.75|414.15|411.75|413.36|410.96|0
1654864440000|2022-06-10 12:34:00|414.94|412.54|417.16|414.76|417.16|414.76|414.94|412.54|0
1654864450000|2022-06-10 12:34:10|417.63|415.23|418.59|416.19|418.59|416.19|417.63|415.23|0
1654864460000|2022-06-10 12:34:20|418.27|415.87|419.07|416.67|419.07|416.67|418.11|415.71|0
1654864470000|2022-06-10 12:34:30|419.39|416.99|415.41|413.01|419.39|416.99|415.41|413.01|0
1654864480000|2022-06-10 12:34:40|415.5|413.1|416.29|413.89|416.29|413.89|415.34|412.94|0
1654864490000|2022-06-10 12:34:50|415.41|413.01|417.08|414.68|417.08|414.68|415.41|413.01|0
1654864500000|2022-06-10 12:35:00|418.27|415.87|420.34|417.94|420.34|417.94|418.27|415.87|0
1654864510000|2022-06-10 12:35:10|418.75|416.35|415.89|413.49|418.75|416.35|415.89|413.49|0
1654864520000|2022-06-10 12:35:20|416.21|413.81|414.55|412.15|416.21|413.81|414.55|412.15|0
1654864530000|2022-06-10 12:35:30|416.21|413.81|416.84|414.44|418.11|415.71|416.21|413.81|0
1654864540000|2022-06-10 12:35:40|416.05|413.65|415.73|413.33|416.05|413.65|414.55|412.15|0
1654864550000|2022-06-10 12:35:50|415.41|413.01|414.46|412.06|415.41|413.01|414.46|412.06|0
1654864560000|2022-06-10 12:36:00|413.67|411.27|414.94|412.54|414.94|412.54|413.67|411.27|0
1654864570000|2022-06-10 12:36:10|416.29|413.89|414.07|411.67|416.29|413.89|413.91|411.51|0
1654864580000|2022-06-10 12:36:20|412.88|410.48|413.6|411.2|414.3|411.9|412.88|410.48|0
1654864590000|2022-06-10 12:36:30|412.81|410.41|411.62|409.22|412.81|410.41|411.62|409.22|0
1654864600000|2022-06-10 12:36:40|411.15|408.75|412.65|410.25|413.99|411.59|411.15|408.75|0
1654864610000|2022-06-10 12:36:50|411.94|409.54|411.31|408.91|411.94|409.54|411.31|408.91|0
1654864620000|2022-06-10 12:37:00|411.07|408.67|410.68|408.28|411.39|408.99|410.68|408.28|0
1654864630000|2022-06-10 12:37:10|410.52|408.12|409.11|406.71|410.68|408.28|409.11|406.71|0
1654864640000|2022-06-10 12:37:20|408.95|406.55|408.01|405.61|408.95|406.55|407.78|405.38|0
1654864650000|2022-06-10 12:37:30|407.78|405.38|410.44|408.04|410.44|408.04|407.78|405.38|0
1654864660000|2022-06-10 12:37:40|410.52|408.12|410.13|407.73|410.52|408.12|409.97|407.57|0
1654864670000|2022-06-10 12:37:50|410.68|408.28|411.31|408.91|411.78|409.38|410.68|408.28|0
1654864680000|2022-06-10 12:38:00|411.94|409.54|412.02|409.62|412.41|410.01|411.78|409.38|0
1654864690000|2022-06-10 12:38:10|411.78|409.38|412.88|410.48|412.88|410.48|411.78|409.38|0
1654864700000|2022-06-10 12:38:20|412.96|410.56|412.96|410.56|413.44|411.04|412.96|410.56|0
1654864710000|2022-06-10 12:38:30|413.2|410.8|413.67|411.27|414.15|411.75|413.2|410.8|0
1654864720000|2022-06-10 12:38:40|413.83|411.43|411.94|409.54|413.83|411.43|411.94|409.54|0
1654864730000|2022-06-10 12:38:50|411.78|409.38|412.41|410.01|413.2|410.8|411.78|409.38|0
1654864740000|2022-06-10 12:39:00|411.94|409.54|410.68|408.28|411.94|409.54|410.68|408.28|0
1654864750000|2022-06-10 12:39:10|409.34|406.94|410.83|408.43|410.92|408.52|409.34|406.94|0
1654864760000|2022-06-10 12:39:20|410.52|408.12|410.52|408.12|410.52|408.12|410.36|407.96|0
1654864770000|2022-06-10 12:39:30|410.99|408.59|410.99|408.59|410.99|408.59|410.36|407.96|0
1654864780000|2022-06-10 12:39:40|410.76|408.36|409.89|407.49|410.76|408.36|409.89|407.49|0
1654864790000|2022-06-10 12:39:50|409.1|406.7|409.1|406.7|409.42|407.02|408.63|406.23|0
1654864800000|2022-06-10 12:40:00|408.79|406.39|408.25|405.85|409.1|406.7|408.25|405.85|0
1654864810000|2022-06-10 12:40:10|408.16|405.76|406.91|404.51|408.16|405.76|406.91|404.51|0
1654864820000|2022-06-10 12:40:20|406.76|404.36|407.54|405.14|407.54|405.14|406.76|404.36|0
1654864830000|2022-06-10 12:40:30|408.32|405.92|408.79|406.39|409.26|406.86|408.32|405.92|0
1654864840000|2022-06-10 12:40:40|408.95|406.55|409.34|406.94|410.05|407.65|408.95|406.55|0
1654864850000|2022-06-10 12:40:50|409.42|407.02|407.69|405.29|409.42|407.02|407.69|405.29|0
1654864860000|2022-06-10 12:41:00|406.76|404.36|405.66|403.26|406.76|404.36|405.66|403.26|0
1654864870000|2022-06-10 12:41:10|406.76|404.36|405.35|402.95|406.76|404.36|405.35|402.95|0
1654864880000|2022-06-10 12:41:20|405.66|403.26|406.37|403.97|406.37|403.97|405.66|403.26|0
1654864890000|2022-06-10 12:41:30|405.66|403.26|404.73|402.33|405.66|403.26|404.73|402.33|0
1654864900000|2022-06-10 12:41:40|404.1|401.7|403.17|400.77|404.1|401.7|403.17|400.77|0
1654864910000|2022-06-10 12:41:50|402.86|400.46|402.7|400.3|402.86|400.46|402.55|400.15|0
1654864920000|2022-06-10 12:42:00|402.86|400.46|404.5|402.1|404.5|402.1|402.86|400.46|0
1654864930000|2022-06-10 12:42:10|405.35|402.95|404.41|402.01|405.66|403.26|404.41|402.01|0
1654864940000|2022-06-10 12:42:20|405.74|403.34|405.27|402.87|405.82|403.42|405.27|402.87|0
1654864950000|2022-06-10 12:42:30|405.51|403.11|405.97|403.57|405.97|403.57|405.04|402.64|0
1654864960000|2022-06-10 12:42:40|405.66|403.26|405.82|403.42|405.82|403.42|405.66|403.26|0
1654864970000|2022-06-10 12:42:50|406.13|403.73|407.07|404.67|407.07|404.67|406.13|403.73|0
1654864980000|2022-06-10 12:43:00|407.54|405.14|406.29|403.89|407.54|405.14|406.29|403.89|0
1654864990000|2022-06-10 12:43:10|406.6|404.2|407.85|405.45|408.63|406.23|406.6|404.2|0
1654865000000|2022-06-10 12:43:20|408.63|406.23|409.03|406.63|409.03|406.63|408.63|406.23|0
1654865010000|2022-06-10 12:43:30|409.34|406.94|409.89|407.49|409.89|407.49|409.34|406.94|0
1654865020000|2022-06-10 12:43:40|409.57|407.17|408.09|405.69|409.57|407.17|407.69|405.29|0
1654865030000|2022-06-10 12:43:50|407.93|405.53|408.16|405.76|408.16|405.76|407.85|405.45|0
1654865040000|2022-06-10 12:44:00|409.1|406.7|410.28|407.88|410.28|407.88|409.1|406.7|0
1654865050000|2022-06-10 12:44:10|410.91|408.51|410.36|407.96|410.99|408.59|410.36|407.96|0
1654865060000|2022-06-10 12:44:20|410.2|407.8|410.99|408.59|410.99|408.59|409.73|407.33|0
1654865070000|2022-06-10 12:44:30|410.83|408.43|410.99|408.59|410.99|408.59|410.83|408.43|0
1654865080000|2022-06-10 12:44:40|411.46|409.06|411.15|408.75|411.46|409.06|410.99|408.59|0
1654865090000|2022-06-10 12:44:50|410.83|408.43|412.09|409.69|412.09|409.69|410.83|408.43|0
1654865100000|2022-06-10 12:45:00|411.78|409.38|409.89|407.49|412.17|409.77|409.89|407.49|0
1654865110000|2022-06-10 12:45:10|409.73|407.33|408.01|405.61|409.73|407.33|408.01|405.61|0
1654865120000|2022-06-10 12:45:20|409.57|407.17|410.28|407.88|410.83|408.43|409.57|407.17|0
1654865130000|2022-06-10 12:45:30|409.97|407.57|410.13|407.73|410.36|407.96|409.97|407.57|0
1654865140000|2022-06-10 12:45:40|410.6|408.2|411.62|409.22|411.62|409.22|410.6|408.2|0
1654865150000|2022-06-10 12:45:50|411.46|409.06|410.83|408.43|411.46|409.06|410.83|408.43|0
1654865160000|2022-06-10 12:46:00|411.46|409.06|411.77|409.37|411.77|409.37|410.99|408.59|0
1654865170000|2022-06-10 12:46:10|411.7|409.3|412.88|410.48|412.88|410.48|411.7|409.3|0
1654865180000|2022-06-10 12:46:20|412.41|410.01|412.56|410.16|412.56|410.16|411.77|409.37|0
1654865190000|2022-06-10 12:46:30|412.72|410.32|411.77|409.37|412.72|410.32|411.77|409.37|0
1654865200000|2022-06-10 12:46:40|410.2|407.8|410.67|408.27|410.67|408.27|409.26|406.86|0
1654865210000|2022-06-10 12:46:50|411.3|408.9|410.83|408.43|411.3|408.9|410.83|408.43|0
1654865220000|2022-06-10 12:47:00|410.67|408.27|409.26|406.86|410.67|408.27|409.26|406.86|0
1654865230000|2022-06-10 12:47:10|409.42|407.02|410.36|407.96|410.36|407.96|409.42|407.02|0
1654865240000|2022-06-10 12:47:20|410.2|407.8|411.46|409.06|411.46|409.06|410.2|407.8|0
1654865250000|2022-06-10 12:47:30|411.7|409.3|412.25|409.85|412.25|409.85|411.7|409.3|0
1654865260000|2022-06-10 12:47:40|412.17|409.77|411.62|409.22|412.17|409.77|411.62|409.22|0
1654865270000|2022-06-10 12:47:50|411.93|409.53|412.72|410.32|412.72|410.32|411.7|409.3|0
1654865280000|2022-06-10 12:48:00|411.93|409.53|413.67|411.27|413.67|411.27|411.93|409.53|0
1654865290000|2022-06-10 12:48:10|413.12|410.72|412.88|410.48|413.12|410.72|412.56|410.16|0
1654865300000|2022-06-10 12:48:20|413.35|410.95|413.04|410.64|413.35|410.95|413.04|410.64|0
1654865310000|2022-06-10 12:48:30|413.19|410.79|413.51|411.11|413.51|411.11|413.04|410.64|0
1654865320000|2022-06-10 12:48:40|413.67|411.27|413.51|411.11|413.67|411.27|413.51|411.11|0
1654865330000|2022-06-10 12:48:50|413.82|411.42|413.67|411.27|413.82|411.42|413.51|411.11|0
1654865340000|2022-06-10 12:49:00|413.51|411.11|413.98|411.58|413.98|411.58|413.51|411.11|0
1654865350000|2022-06-10 12:49:10|413.43|411.03|413.51|411.11|413.67|411.27|413.43|411.03|0
1654865360000|2022-06-10 12:49:20|413.67|411.27|413.82|411.42|413.82|411.42|413.67|411.27|0
1654865370000|2022-06-10 12:49:30|413.67|411.27|413.82|411.42|413.82|411.42|413.51|411.11|0
1654865380000|2022-06-10 12:49:40|414.14|411.74|414.3|411.9|414.46|412.06|414.14|411.74|0
1654865390000|2022-06-10 12:49:50|414.62|412.22|416.2|413.8|416.2|413.8|414.62|412.22|0
1654865400000|2022-06-10 12:50:00|416.44|414.04|416.04|413.64|417.15|414.75|416.04|413.64|0
1654865410000|2022-06-10 12:50:10|416.44|414.04|416.83|414.43|416.83|414.43|416.36|413.96|0
1654865420000|2022-06-10 12:50:20|416.92|414.52|417.15|414.75|417.15|414.75|416.92|414.52|0
1654865430000|2022-06-10 12:50:30|416.99|414.59|416.99|414.59|417.23|414.83|416.99|414.59|0
1654865440000|2022-06-10 12:50:40|416.67|414.27|417.63|415.23|417.79|415.39|416.67|414.27|0
1654865450000|2022-06-10 12:50:50|417.79|415.39|417.95|415.55|417.95|415.55|417.47|415.07|0
1654865460000|2022-06-10 12:51:00|418.58|416.18|418.58|416.18|418.58|416.18|418.58|416.18|0
1654865470000|2022-06-10 12:51:10|419.06|416.66|417.23|414.83|419.06|416.66|417.23|414.83|0
1654865480000|2022-06-10 12:51:20|417.63|415.23|417.79|415.39|418.19|415.79|417.63|415.23|0
1654865490000|2022-06-10 12:51:30|417.63|415.23|417.63|415.23|417.87|415.47|417.23|414.83|0
1654865500000|2022-06-10 12:51:40|417.79|415.39|418.42|416.02|418.42|416.02|417.79|415.39|0
1654865510000|2022-06-10 12:51:50|418.58|416.18|419.06|416.66|419.22|416.82|418.51|416.11|0
1654865520000|2022-06-10 12:52:00|418.74|416.34|418.26|415.86|418.74|416.34|418.26|415.86|0
1654865530000|2022-06-10 12:52:10|418.42|416.02|418.42|416.02|418.42|416.02|418.1|415.7|0
1654865540000|2022-06-10 12:52:20|418.26|415.86|417.31|414.91|418.26|415.86|417.31|414.91|0
1654865550000|2022-06-10 12:52:30|417.47|415.07|420.02|417.62|420.02|417.62|417.47|415.07|0
1654865560000|2022-06-10 12:52:40|420.17|417.77|419.86|417.46|420.17|417.77|419.86|417.46|0
1654865570000|2022-06-10 12:52:50|419.22|416.82|419.7|417.3|420.02|417.62|419.22|416.82|0
1654865580000|2022-06-10 12:53:00|419.86|417.46|419.62|417.22|419.86|417.46|419.46|417.06|0
1654865590000|2022-06-10 12:53:10|419.7|417.3|419.7|417.3|419.86|417.46|419.62|417.22|0
1654865600000|2022-06-10 12:53:20|419.54|417.14|419.86|417.46|419.86|417.46|419.54|417.14|0
1654865610000|2022-06-10 12:53:30|419.54|417.14|417.79|415.39|419.54|417.14|417.79|415.39|0
1654865620000|2022-06-10 12:53:40|418.58|416.18|419.86|417.46|419.86|417.46|418.58|416.18|0
1654865630000|2022-06-10 12:53:50|419.7|417.3|419.94|417.54|420.01|417.61|419.7|417.3|0
1654865640000|2022-06-10 12:54:00|420.17|417.77|420.49|418.09|420.49|418.09|420.01|417.61|0
1654865650000|2022-06-10 12:54:10|420.65|418.25|420.49|418.09|420.65|418.25|420.49|418.09|0
1654865660000|2022-06-10 12:54:20|420.65|418.25|419.22|416.82|420.65|418.25|419.22|416.82|0
1654865670000|2022-06-10 12:54:30|419.06|416.66|418.9|416.5|419.22|416.82|418.26|415.86|0
1654865680000|2022-06-10 12:54:40|417.94|415.54|417.07|414.67|417.94|415.54|417.07|414.67|0
1654865690000|2022-06-10 12:54:50|416.91|414.51|417.15|414.75|418.26|415.86|416.91|414.51|0
1654865700000|2022-06-10 12:55:00|418.1|415.7|417.63|415.23|418.1|415.7|417.63|415.23|0
1654865710000|2022-06-10 12:55:10|417.94|415.54|419.94|417.54|419.94|417.54|417.94|415.54|0
1654865720000|2022-06-10 12:55:20|419.54|417.14|419.38|416.98|419.54|417.14|418.66|416.26|0
1654865730000|2022-06-10 12:55:30|418.74|416.34|419.14|416.74|419.14|416.74|418.74|416.34|0
1654865740000|2022-06-10 12:55:40|418.5|416.1|419.14|416.74|419.14|416.74|418.34|415.94|0
1654865750000|2022-06-10 12:55:50|419.3|416.9|419.38|416.98|419.38|416.98|419.3|416.9|0
1654865760000|2022-06-10 12:56:00|419.06|416.66|419.69|417.29|419.69|417.29|419.06|416.66|0
1654865770000|2022-06-10 12:56:10|419.54|417.14|419.14|416.74|419.54|417.14|419.14|416.74|0
1654865780000|2022-06-10 12:56:20|418.98|416.58|420.1|417.7|420.1|417.7|418.74|416.34|0
1654865790000|2022-06-10 12:56:30|419.94|417.54|420.1|417.7|420.33|417.93|419.94|417.54|0
1654865800000|2022-06-10 12:56:40|420.01|417.61|419.85|417.45|420.01|417.61|419.85|417.45|0
1654865810000|2022-06-10 12:56:50|420.17|417.77|420.65|418.25|421.29|418.89|420.17|417.77|0
1654865820000|2022-06-10 12:57:00|421.29|418.89|421.85|419.45|422.01|419.61|421.29|418.89|0
1654865830000|2022-06-10 12:57:10|422.09|419.69|422.57|420.17|422.73|420.33|422.09|419.69|0
1654865840000|2022-06-10 12:57:20|422.49|420.09|420.49|418.09|422.49|420.09|420.49|418.09|0
1654865850000|2022-06-10 12:57:30|420.65|418.25|421.93|419.53|421.93|419.53|420.65|418.25|0
1654865860000|2022-06-10 12:57:40|422.33|419.93|421.05|418.65|422.33|419.93|421.05|418.65|0
1654865870000|2022-06-10 12:57:50|420.97|418.57|420.33|417.93|420.97|418.57|420.33|417.93|0
1654865880000|2022-06-10 12:58:00|420.65|418.25|423.21|420.81|423.21|420.81|420.65|418.25|0
1654865890000|2022-06-10 12:58:10|423.53|421.13|423.53|421.13|423.69|421.29|423.53|421.13|0
1654865900000|2022-06-10 12:58:20|423.21|420.81|422.09|419.69|423.37|420.97|422.09|419.69|0
1654865910000|2022-06-10 12:58:30|422.89|420.49|422.41|420.01|422.89|420.49|422.41|420.01|0
1654865920000|2022-06-10 12:58:40|422.25|419.85|422.97|420.57|422.97|420.57|422.09|419.69|0
1654865930000|2022-06-10 12:58:50|423.53|421.13|423.69|421.29|423.69|421.29|423.21|420.81|0
1654865940000|2022-06-10 12:59:00|423.85|421.45|424.58|422.18|424.58|422.18|423.53|421.13|0
1654865950000|2022-06-10 12:59:10|425.06|422.66|426.52|424.12|426.52|424.12|425.06|422.66|0
1654865960000|2022-06-10 12:59:20|425.72|423.32|426.28|423.88|426.28|423.88|425.72|423.32|0
1654865970000|2022-06-10 12:59:30|426.44|424.04|426.68|424.28|426.68|424.28|426.36|423.96|0
1654865980000|2022-06-10 12:59:40|428.05|425.65|425.42|423.02|428.05|425.65|425.42|423.02|0
1654865990000|2022-06-10 12:59:50|425.58|423.18|427.79|425.39|427.79|425.39|425.58|423.18|0
1654866000000|2022-06-10 13:00:00|427.7|425.3|426.64|424.24|427.7|425.3|426.64|424.24|0
1654866010000|2022-06-10 13:00:10|425.6|423.2|424.95|422.55|425.6|423.2|424.95|422.55|0
1654866020000|2022-06-10 13:00:20|424.87|422.47|425.67|423.27|425.67|423.27|424.71|422.31|0
1654866030000|2022-06-10 13:00:30|426|423.6|425.51|423.11|426|423.6|425.51|423.11|0
1654866040000|2022-06-10 13:00:40|425.35|422.95|425.67|423.27|425.67|423.27|424.87|422.47|0
1654866050000|2022-06-10 13:00:50|426|423.6|425.92|423.52|426.8|424.4|425.92|423.52|0
1654866060000|2022-06-10 13:01:00|425.67|423.27|424.07|421.67|425.76|423.36|424.07|421.67|0
1654866070000|2022-06-10 13:01:10|423.75|421.35|422.46|420.06|424.07|421.67|422.46|420.06|0
1654866080000|2022-06-10 13:01:20|423.26|420.86|423.26|420.86|423.42|421.02|423.1|420.7|0
1654866090000|2022-06-10 13:01:30|421.82|419.42|420.54|418.14|421.82|419.42|420.54|418.14|0
1654866100000|2022-06-10 13:01:40|419.58|417.18|419.58|417.18|419.58|417.18|419.58|417.18|0
1654866110000|2022-06-10 13:01:50|419.51|417.11|419.58|417.18|419.58|417.18|419.42|417.02|0
1654866120000|2022-06-10 13:02:00|418.94|416.54|420.22|417.82|420.22|417.82|418.94|416.54|0
1654866130000|2022-06-10 13:02:10|420.38|417.98|419.9|417.5|420.38|417.98|419.9|417.5|0
1654866140000|2022-06-10 13:02:20|420.22|417.82|420.7|418.3|420.94|418.54|420.22|417.82|0
1654866150000|2022-06-10 13:02:30|420.06|417.66|419.74|417.34|420.06|417.66|419.74|417.34|0
1654866160000|2022-06-10 13:02:40|419.26|416.86|418.94|416.54|419.26|416.86|418.94|416.54|0
1654866170000|2022-06-10 13:02:50|418.78|416.38|418.47|416.07|418.78|416.38|417.83|415.43|0
1654866180000|2022-06-10 13:03:00|418.63|416.23|418.78|416.38|419.26|416.86|418.63|416.23|0
1654866190000|2022-06-10 13:03:10|418.23|415.83|417.75|415.35|418.55|416.15|417.75|415.35|0
1654866200000|2022-06-10 13:03:20|417.83|415.43|417.51|415.11|417.83|415.43|417.51|415.11|0
1654866210000|2022-06-10 13:03:30|417.35|414.95|416.4|414|417.35|414.95|416.4|414|0
1654866220000|2022-06-10 13:03:40|416.24|413.84|416.4|414|416.4|414|416.24|413.84|0
1654866230000|2022-06-10 13:03:50|416.32|413.92|415.6|413.2|416.48|414.08|415.6|413.2|0
1654866240000|2022-06-10 13:04:00|415.76|413.36|416.4|414|416.4|414|415.76|413.36|0
1654866250000|2022-06-10 13:04:10|416.24|413.84|416.24|413.84|416.24|413.84|415.76|413.36|0
1654866260000|2022-06-10 13:04:20|416.56|414.16|416.4|414|416.96|414.56|416.4|414|0
1654866270000|2022-06-10 13:04:30|416.71|414.31|416.87|414.47|417.67|415.27|416.71|414.31|0
1654866280000|2022-06-10 13:04:40|416.24|413.84|417.67|415.27|417.67|415.27|416.24|413.84|0
1654866290000|2022-06-10 13:04:50|417.12|414.72|417.03|414.63|417.19|414.79|417.03|414.63|0
1654866300000|2022-06-10 13:05:00|417.35|414.95|417.27|414.87|417.35|414.95|417.19|414.79|0
1654866310000|2022-06-10 13:05:10|417.19|414.79|417.19|414.79|417.19|414.79|417.12|414.72|0
1654866320000|2022-06-10 13:05:20|417.51|415.11|416.56|414.16|417.51|415.11|416.48|414.08|0
1654866330000|2022-06-10 13:05:30|416.71|414.31|416.4|414|416.71|414.31|416.4|414|0
1654866340000|2022-06-10 13:05:40|416.24|413.84|416.87|414.47|417.19|414.79|416.24|413.84|0
1654866350000|2022-06-10 13:05:50|416.71|414.31|417.67|415.27|417.67|415.27|416.71|414.31|0
1654866360000|2022-06-10 13:06:00|417.51|415.11|419.26|416.86|419.26|416.86|417.35|414.95|0
1654866370000|2022-06-10 13:06:10|419.34|416.94|418.46|416.06|419.34|416.94|418.46|416.06|0
1654866380000|2022-06-10 13:06:20|418.31|415.91|419.66|417.26|419.66|417.26|418.31|415.91|0
1654866390000|2022-06-10 13:06:30|419.26|416.86|419.5|417.1|419.5|417.1|419.26|416.86|0
1654866400000|2022-06-10 13:06:40|419.34|416.94|417.99|415.59|419.34|416.94|417.99|415.59|0
1654866410000|2022-06-10 13:06:50|418.46|416.06|419.26|416.86|419.26|416.86|418.46|416.06|0
1654866420000|2022-06-10 13:07:00|420.06|417.66|420.22|417.82|420.22|417.82|419.74|417.34|0
1654866430000|2022-06-10 13:07:10|420.38|417.98|420.22|417.82|420.38|417.98|420.22|417.82|0
1654866440000|2022-06-10 13:07:20|420.14|417.74|420.14|417.74|420.54|418.14|420.14|417.74|0
1654866450000|2022-06-10 13:07:30|420.22|417.82|420.22|417.82|420.22|417.82|420.06|417.66|0
1654866460000|2022-06-10 13:07:40|420.38|417.98|420.54|418.14|420.54|418.14|420.38|417.98|0
1654866470000|2022-06-10 13:07:50|421.02|418.62|421.34|418.94|421.66|419.26|421.02|418.62|0
1654866480000|2022-06-10 13:08:00|421.66|419.26|422.62|420.22|422.62|420.22|421.34|418.94|0
1654866490000|2022-06-10 13:08:10|423.74|421.34|421.42|419.02|423.74|421.34|421.42|419.02|0
1654866500000|2022-06-10 13:08:20|421.18|418.78|421.1|418.7|421.34|418.94|421.1|418.7|0
1654866510000|2022-06-10 13:08:30|420.86|418.46|421.18|418.78|421.18|418.78|420.86|418.46|0
1654866520000|2022-06-10 13:08:40|420.78|418.38|421.18|418.78|421.18|418.78|420.7|418.3|0
1654866530000|2022-06-10 13:08:50|421.02|418.62|420.7|418.3|421.02|418.62|420.7|418.3|0
1654866540000|2022-06-10 13:09:00|420.54|418.14|420.38|417.98|420.54|418.14|420.38|417.98|0
1654866550000|2022-06-10 13:09:10|420.22|417.82|420.54|418.14|420.54|418.14|420.22|417.82|0
1654866560000|2022-06-10 13:09:20|420.86|418.46|422.14|419.74|422.14|419.74|420.86|418.46|0
1654866570000|2022-06-10 13:09:30|421.5|419.1|422.22|419.82|422.22|419.82|421.42|419.02|0
1654866580000|2022-06-10 13:09:40|422.62|420.22|423.02|420.62|423.02|420.62|422.46|420.06|0
1654866590000|2022-06-10 13:09:50|423.1|420.7|423.1|420.7|423.26|420.86|423.1|420.7|0
1654866600000|2022-06-10 13:10:00|422.94|420.54|422.94|420.54|422.94|420.54|422.94|420.54|0
1654866610000|2022-06-10 13:10:10|423.42|421.02|423.26|420.86|423.58|421.18|423.26|420.86|0
1654866620000|2022-06-10 13:10:20|423.1|420.7|422.46|420.06|423.1|420.7|422.46|420.06|0
1654866630000|2022-06-10 13:10:30|423.74|421.34|423.74|421.34|423.74|421.34|423.74|421.34|0
1654866640000|2022-06-10 13:10:40|423.9|421.5|422.7|420.3|424.15|421.75|422.7|420.3|0
1654866650000|2022-06-10 13:10:50|422.46|420.06|421.34|418.94|422.46|420.06|421.34|418.94|0
1654866660000|2022-06-10 13:11:00|421.58|419.18|421.26|418.86|421.58|419.18|421.26|418.86|0
1654866670000|2022-06-10 13:11:10|421.42|419.02|421.98|419.58|421.98|419.58|421.42|419.02|0
1654866680000|2022-06-10 13:11:20|422.46|420.06|422.22|419.82|422.46|420.06|422.22|419.82|0
1654866690000|2022-06-10 13:11:30|422.46|420.06|422.62|420.22|422.62|420.22|422.46|420.06|0
1654866700000|2022-06-10 13:11:40|422.46|420.06|422.3|419.9|422.46|420.06|422.3|419.9|0
1654866710000|2022-06-10 13:11:50|422.22|419.82|422.14|419.74|422.3|419.9|422.14|419.74|0
1654866720000|2022-06-10 13:12:00|422.78|420.38|421.5|419.1|422.78|420.38|421.5|419.1|0
1654866730000|2022-06-10 13:12:10|421.58|419.18|421.66|419.26|421.66|419.26|421.58|419.18|0
1654866740000|2022-06-10 13:12:20|421.58|419.18|421.34|418.94|421.58|419.18|421.34|418.94|0
1654866750000|2022-06-10 13:12:30|420.38|417.98|421.26|418.86|421.26|418.86|420.38|417.98|0
1654866760000|2022-06-10 13:12:40|421.02|418.62|420.38|417.98|421.1|418.7|420.38|417.98|0
1654866770000|2022-06-10 13:12:50|420.22|417.82|420.38|417.98|420.38|417.98|420.22|417.82|0
1654866780000|2022-06-10 13:13:00|420.22|417.82|421.02|418.62|421.02|418.62|420.22|417.82|0
1654866790000|2022-06-10 13:13:10|421.5|419.1|421.34|418.94|421.5|419.1|421.34|418.94|0
1654866800000|2022-06-10 13:13:20|421.5|419.1|422.62|420.22|423.02|420.62|421.5|419.1|0
1654866810000|2022-06-10 13:13:30|422.3|419.9|422.46|420.06|422.46|420.06|422.3|419.9|0
1654866820000|2022-06-10 13:13:40|422.54|420.14|422.62|420.22|422.62|420.22|422.54|420.14|0
1654866830000|2022-06-10 13:13:50|422.7|420.3|422.46|420.06|422.7|420.3|422.46|420.06|0
1654866840000|2022-06-10 13:14:00|422.54|420.14|422.46|420.06|422.54|420.14|422.38|419.98|0
1654866850000|2022-06-10 13:14:10|422.62|420.22|422.62|420.22|422.78|420.38|422.62|420.22|0
1654866860000|2022-06-10 13:14:20|423.1|420.7|423.42|421.02|423.58|421.18|423.1|420.7|0
1654866870000|2022-06-10 13:14:30|423.58|421.18|423.5|421.1|423.58|421.18|423.42|421.02|0
1654866880000|2022-06-10 13:14:40|423.26|420.86|423.5|421.1|423.5|421.1|423.18|420.78|0
1654866890000|2022-06-10 13:14:50|423.42|421.02|422.62|420.22|423.42|421.02|422.46|420.06|0
1654866900000|2022-06-10 13:15:00|423.42|421.02|423.1|420.7|423.42|421.02|423.1|420.7|0
1654866910000|2022-06-10 13:15:10|422.3|419.9|421.49|419.09|422.3|419.9|421.49|419.09|0
1654866920000|2022-06-10 13:15:20|421.58|419.18|421.97|419.57|421.97|419.57|421.58|419.18|0
1654866930000|2022-06-10 13:15:30|422.14|419.74|421.97|419.57|422.14|419.74|421.97|419.57|0
1654866940000|2022-06-10 13:15:40|422.3|419.9|422.38|419.98|422.46|420.06|422.3|419.9|0
1654866950000|2022-06-10 13:15:50|422.13|419.73|421.97|419.57|422.13|419.73|421.97|419.57|0
1654866960000|2022-06-10 13:16:00|422.06|419.66|423.1|420.7|423.1|420.7|422.06|419.66|0
1654866970000|2022-06-10 13:16:10|422.94|420.54|423.02|420.62|423.02|420.62|422.94|420.54|0
1654866980000|2022-06-10 13:16:20|422.7|420.3|423.1|420.7|423.1|420.7|422.62|420.22|0
1654866990000|2022-06-10 13:16:30|422.94|420.54|423.26|420.86|423.26|420.86|422.94|420.54|0
1654867000000|2022-06-10 13:16:40|423.42|421.02|422.86|420.46|423.42|421.02|422.78|420.38|0
1654867010000|2022-06-10 13:16:50|422.94|420.54|423.26|420.86|423.26|420.86|422.94|420.54|0
1654867020000|2022-06-10 13:17:00|422.94|420.54|423.26|420.86|423.42|421.02|422.94|420.54|0
1654867030000|2022-06-10 13:17:10|422.78|420.38|423.66|421.26|423.66|421.26|422.78|420.38|0
1654867040000|2022-06-10 13:17:20|423.74|421.34|424.14|421.74|424.14|421.74|423.74|421.34|0
1654867050000|2022-06-10 13:17:30|424.22|421.82|424.54|422.14|424.54|422.14|424.06|421.66|0
1654867060000|2022-06-10 13:17:40|424.7|422.3|424.86|422.46|424.86|422.46|424.7|422.3|0
1654867070000|2022-06-10 13:17:50|425.02|422.62|424.86|422.46|425.35|422.95|424.86|422.46|0
1654867080000|2022-06-10 13:18:00|425.27|422.87|425.18|422.78|425.27|422.87|425.02|422.62|0
1654867090000|2022-06-10 13:18:10|424.95|422.55|425.02|422.62|425.02|422.62|424.95|422.55|0
1654867100000|2022-06-10 13:18:20|425.27|422.87|425.18|422.78|425.27|422.87|425.18|422.78|0
1654867110000|2022-06-10 13:18:30|424.86|422.46|425.02|422.62|425.11|422.71|424.86|422.46|0
1654867120000|2022-06-10 13:18:40|425.18|422.78|425.02|422.62|425.18|422.78|425.02|422.62|0
1654867130000|2022-06-10 13:18:50|424.7|422.3|425.35|422.95|425.43|423.03|424.7|422.3|0
1654867140000|2022-06-10 13:19:00|425.51|423.11|426.15|423.75|426.15|423.75|425.51|423.11|0
1654867150000|2022-06-10 13:19:10|425.99|423.59|426.15|423.75|426.15|423.75|425.99|423.59|0
1654867160000|2022-06-10 13:19:20|425.99|423.59|426.15|423.75|426.47|424.07|425.99|423.59|0
1654867170000|2022-06-10 13:19:30|426.31|423.91|426.15|423.75|426.31|423.91|425.99|423.59|0
1654867180000|2022-06-10 13:19:40|426.31|423.91|426.31|423.91|426.39|423.99|426.31|423.91|0
1654867190000|2022-06-10 13:19:50|426.47|424.07|426.56|424.16|426.56|424.16|426.31|423.91|0
1654867200000|2022-06-10 13:20:00|426.31|423.91|425.91|423.51|426.31|423.91|425.59|423.19|0
1654867210000|2022-06-10 13:20:10|425.99|423.59|425.67|423.27|425.99|423.59|425.59|423.19|0
1654867220000|2022-06-10 13:20:20|426.07|423.67|425.18|422.78|426.07|423.67|425.18|422.78|0
1654867230000|2022-06-10 13:20:30|424.86|422.46|424.38|421.98|424.86|422.46|424.38|421.98|0
1654867240000|2022-06-10 13:20:40|424.22|421.82|424.38|421.98|424.38|421.98|424.22|421.82|0
1654867250000|2022-06-10 13:20:50|423.9|421.5|423.42|421.02|423.9|421.5|423.26|420.86|0
1654867260000|2022-06-10 13:21:00|423.98|421.58|424.06|421.66|424.38|421.98|423.5|421.1|0
1654867270000|2022-06-10 13:21:10|423.82|421.42|423.74|421.34|423.98|421.58|423.74|421.34|0
1654867280000|2022-06-10 13:21:20|424.38|421.98|424.54|422.14|424.54|422.14|424.38|421.98|0
1654867290000|2022-06-10 13:21:30|424.22|421.82|425.67|423.27|425.67|423.27|424.22|421.82|0
1654867300000|2022-06-10 13:21:40|426.31|423.91|426.79|424.39|426.79|424.39|426.31|423.91|0
1654867310000|2022-06-10 13:21:50|426.96|424.56|427.6|425.2|427.6|425.2|426.96|424.56|0
1654867320000|2022-06-10 13:22:00|427.52|425.12|427.6|425.2|427.6|425.2|427.44|425.04|0
1654867330000|2022-06-10 13:22:10|427.76|425.36|428.89|426.49|429.38|426.98|427.76|425.36|0
1654867340000|2022-06-10 13:22:20|429.06|426.66|429.86|427.46|429.86|427.46|428.89|426.49|0
1654867350000|2022-06-10 13:22:30|430.19|427.79|430.11|427.71|430.19|427.79|429.86|427.46|0
1654867360000|2022-06-10 13:22:40|430.19|427.79|429.38|426.98|430.19|427.79|429.06|426.66|0
1654867370000|2022-06-10 13:22:50|429.54|427.14|428.57|426.17|429.54|427.14|428.41|426.01|0
1654867380000|2022-06-10 13:23:00|428.73|426.33|429.86|427.46|429.86|427.46|428.73|426.33|0
1654867390000|2022-06-10 13:23:10|430.03|427.63|430.35|427.95|430.35|427.95|430.03|427.63|0
1654867400000|2022-06-10 13:23:20|430.51|428.11|430.84|428.44|430.84|428.44|430.51|428.11|0
1654867410000|2022-06-10 13:23:30|430.67|428.27|430.92|428.52|431|428.6|430.67|428.27|0
1654867420000|2022-06-10 13:23:40|431|428.6|430.76|428.36|431|428.6|430.76|428.36|0
1654867430000|2022-06-10 13:23:50|430.51|428.11|430.51|428.11|430.76|428.36|430.51|428.11|0
1654867440000|2022-06-10 13:24:00|430.67|428.27|431.16|428.76|431.16|428.76|430.67|428.27|0
1654867450000|2022-06-10 13:24:10|431.81|429.41|431.81|429.41|431.81|429.41|431.57|429.17|0
1654867460000|2022-06-10 13:24:20|432.14|429.74|432.14|429.74|432.14|429.74|431.97|429.57|0
1654867470000|2022-06-10 13:24:30|431.97|429.57|432.22|429.82|432.22|429.82|431.97|429.57|0
1654867480000|2022-06-10 13:24:40|432.14|429.74|430.67|428.27|432.14|429.74|430.67|428.27|0
1654867490000|2022-06-10 13:24:50|430.35|427.95|430.84|428.44|430.84|428.44|430.35|427.95|0
1654867500000|2022-06-10 13:25:00|431.32|428.92|430.03|427.63|431.32|428.92|430.03|427.63|0
1654867510000|2022-06-10 13:25:10|429.95|427.55|430.03|427.63|430.03|427.63|429.7|427.3|0
1654867520000|2022-06-10 13:25:20|429.7|427.3|429.86|427.46|429.86|427.46|429.46|427.06|0
1654867530000|2022-06-10 13:25:30|429.7|427.3|430.51|428.11|430.51|428.11|429.7|427.3|0
1654867540000|2022-06-10 13:25:40|431|428.6|431.32|428.92|431.89|429.49|431|428.6|0
1654867550000|2022-06-10 13:25:50|431.65|429.25|430.51|428.11|431.65|429.25|430.51|428.11|0
1654867560000|2022-06-10 13:26:00|430.67|428.27|431.16|428.76|431.16|428.76|430.67|428.27|0
1654867570000|2022-06-10 13:26:10|431|428.6|431.65|429.25|431.65|429.25|431|428.6|0
1654867580000|2022-06-10 13:26:20|431.32|428.92|430.67|428.27|431.32|428.92|430.67|428.27|0
1654867590000|2022-06-10 13:26:30|430.51|428.11|430.67|428.27|430.76|428.36|430.19|427.79|0
1654867600000|2022-06-10 13:26:40|430.51|428.11|430.76|428.36|430.76|428.36|430.51|428.11|0
1654867610000|2022-06-10 13:26:50|430.84|428.44|430.67|428.27|430.84|428.44|430.67|428.27|0
1654867620000|2022-06-10 13:27:00|430.43|428.03|430.11|427.71|430.51|428.11|430.11|427.71|0
1654867630000|2022-06-10 13:27:10|430.19|427.79|430.19|427.79|430.27|427.87|430.19|427.79|0
1654867640000|2022-06-10 13:27:20|429.86|427.46|429.46|427.06|429.86|427.46|429.46|427.06|0
1654867650000|2022-06-10 13:27:30|429.3|426.9|428.24|425.84|429.3|426.9|428.24|425.84|0
1654867660000|2022-06-10 13:27:40|427.92|425.52|428.57|426.17|428.57|426.17|427.92|425.52|0
1654867670000|2022-06-10 13:27:50|428.08|425.68|426.88|424.48|428.08|425.68|426.88|424.48|0
1654867680000|2022-06-10 13:28:00|426.47|424.07|427.28|424.88|427.28|424.88|426.47|424.07|0
1654867690000|2022-06-10 13:28:10|427.92|425.52|428.57|426.17|429.05|426.65|427.92|425.52|0
1654867700000|2022-06-10 13:28:20|428.41|426.01|427.68|425.28|428.41|426.01|427.68|425.28|0
1654867710000|2022-06-10 13:28:30|427.6|425.2|428|425.6|428.17|425.77|427.6|425.2|0
1654867720000|2022-06-10 13:28:40|428.24|425.84|428.24|425.84|428.33|425.93|428.24|425.84|0
1654867730000|2022-06-10 13:28:50|429.38|426.98|428.73|426.33|429.38|426.98|428.73|426.33|0
1654867740000|2022-06-10 13:29:00|428.89|426.49|428.89|426.49|428.89|426.49|428.89|426.49|0
1654867750000|2022-06-10 13:29:10|428.73|426.33|428.89|426.49|428.89|426.49|428.73|426.33|0
1654867760000|2022-06-10 13:29:20|428.73|426.33|427.76|425.36|428.73|426.33|427.76|425.36|0
1654867770000|2022-06-10 13:29:30|427.44|425.04|427.36|424.96|427.44|425.04|427.36|424.96|0
1654867780000|2022-06-10 13:29:40|427.2|424.8|426.63|424.23|427.2|424.8|426.63|424.23|0
1654867790000|2022-06-10 13:29:50|426.47|424.07|426.15|423.75|426.47|424.07|426.15|423.75|0
1654867800000|2022-06-10 13:30:00|425.98|423.58|425.66|423.26|426.95|424.55|425.66|423.26|0
1654867810000|2022-06-10 13:30:10|425.98|423.58|425.75|423.35|425.98|423.58|425.75|423.35|0
1654867820000|2022-06-10 13:30:20|426.63|424.23|425.5|423.1|426.79|424.39|425.5|423.1|0
1654867830000|2022-06-10 13:30:30|424.7|422.3|423.49|421.09|424.7|422.3|423.49|421.09|0
1654867840000|2022-06-10 13:30:40|423.25|420.85|423.82|421.42|423.82|421.42|422.93|420.53|0
1654867850000|2022-06-10 13:30:50|424.54|422.14|425.91|423.51|425.91|423.51|424.54|422.14|0
1654867860000|2022-06-10 13:31:00|426.31|423.91|427.11|424.71|427.44|425.04|426.31|423.91|0
1654867870000|2022-06-10 13:31:10|426.79|424.39|423.33|420.93|426.79|424.39|422.77|420.37|0
1654867880000|2022-06-10 13:31:20|422.29|419.89|423.73|421.33|423.89|421.49|421.97|419.57|0
1654867890000|2022-06-10 13:31:30|424.54|422.14|426.47|424.07|426.47|424.07|424.54|422.14|0
1654867900000|2022-06-10 13:31:40|426.55|424.15|425.82|423.42|427.6|425.2|425.82|423.42|0
1654867910000|2022-06-10 13:31:50|423.57|421.17|422.45|420.05|423.73|421.33|422.45|420.05|0
1654867920000|2022-06-10 13:32:00|421.33|418.93|420.85|418.45|421.97|419.57|420.85|418.45|0
1654867930000|2022-06-10 13:32:10|421.81|419.41|424.37|421.97|424.37|421.97|421.81|419.41|0
1654867940000|2022-06-10 13:32:20|426.14|423.74|427.36|424.96|427.6|425.2|425.66|423.26|0
1654867950000|2022-06-10 13:32:30|428.08|425.68|428.57|426.17|428.57|426.17|428.08|425.68|0
1654867960000|2022-06-10 13:32:40|428.4|426|427.43|425.03|428.4|426|427.43|425.03|0
1654867970000|2022-06-10 13:32:50|427.27|424.87|427.76|425.36|428.08|425.68|427.27|424.87|0
1654867980000|2022-06-10 13:33:00|428.24|425.84|429.21|426.81|429.21|426.81|428.24|425.84|0
1654867990000|2022-06-10 13:33:10|430.18|427.78|430.83|428.43|431|428.6|430.18|427.78|0
1654868000000|2022-06-10 13:33:20|431.48|429.08|432.29|429.89|432.29|429.89|431.48|429.08|0
1654868010000|2022-06-10 13:33:30|431.4|429|431.81|429.41|431.81|429.41|431|428.6|0
1654868020000|2022-06-10 13:33:40|432.13|429.73|432.46|430.06|432.46|430.06|432.13|429.73|0
1654868030000|2022-06-10 13:33:50|432.94|430.54|434.25|431.85|434.25|431.85|432.94|430.54|0
1654868040000|2022-06-10 13:34:00|432.94|430.54|433.6|431.2|433.6|431.2|432.94|430.54|0
1654868050000|2022-06-10 13:34:10|434.57|432.17|436.04|433.64|436.04|433.64|434.57|432.17|0
1654868060000|2022-06-10 13:34:20|436.53|434.13|436.7|434.3|437.02|434.62|436.53|434.13|0
1654868070000|2022-06-10 13:34:30|436.04|433.64|435.88|433.48|436.21|433.81|435.88|433.48|0
1654868080000|2022-06-10 13:34:40|436.53|434.13|435.88|433.48|436.53|434.13|435.55|433.15|0
1654868090000|2022-06-10 13:34:50|435.55|433.15|435.72|433.32|436.53|434.13|435.23|432.83|0
1654868100000|2022-06-10 13:35:00|435.39|432.99|435.88|433.48|436.86|434.46|435.39|432.99|0
1654868110000|2022-06-10 13:35:10|436.37|433.97|435.69|433.29|436.43|434.03|435.06|432.66|0
1654868120000|2022-06-10 13:35:20|435.85|433.45|436.26|433.86|436.67|434.27|435.85|433.45|0
1654868130000|2022-06-10 13:35:30|436.18|433.78|433.9|431.5|436.18|433.78|433.9|431.5|0
1654868140000|2022-06-10 13:35:40|433.98|431.58|434.22|431.82|434.39|431.99|433.98|431.58|0
1654868150000|2022-06-10 13:35:50|435.2|432.8|435.53|433.13|435.53|433.13|435.2|432.8|0
1654868160000|2022-06-10 13:36:00|435.85|433.45|437.08|434.68|437.16|434.76|435.85|433.45|0
1654868170000|2022-06-10 13:36:10|436.67|434.27|437.16|434.76|437.48|435.08|436.67|434.27|0
1654868180000|2022-06-10 13:36:20|436.99|434.59|437.16|434.76|437.16|434.76|436.99|434.59|0
1654868190000|2022-06-10 13:36:30|436.83|434.43|437.48|435.08|437.48|435.08|436.83|434.43|0
1654868200000|2022-06-10 13:36:40|438.63|436.23|437.97|435.57|438.63|436.23|437.97|435.57|0
1654868210000|2022-06-10 13:36:50|436.18|433.78|435.69|433.29|436.18|433.78|435.69|433.29|0
1654868220000|2022-06-10 13:37:00|435.2|432.8|434.39|431.99|435.2|432.8|434.39|431.99|0
1654868230000|2022-06-10 13:37:10|434.06|431.66|432.11|429.71|434.06|431.66|432.11|429.71|0
1654868240000|2022-06-10 13:37:20|432.6|430.2|434.87|432.47|434.87|432.47|432.6|430.2|0
1654868250000|2022-06-10 13:37:30|435.2|432.8|434.22|431.82|435.2|432.8|434.22|431.82|0
1654868260000|2022-06-10 13:37:40|434.87|432.47|433.09|430.69|434.87|432.47|433.09|430.69|0
1654868270000|2022-06-10 13:37:50|432.76|430.36|431.46|429.06|432.76|430.36|431.46|429.06|0
1654868280000|2022-06-10 13:38:00|431.95|429.55|432.36|429.96|432.36|429.96|431.95|429.55|0
1654868290000|2022-06-10 13:38:10|433.49|431.09|430.98|428.58|433.9|431.5|430.98|428.58|0
1654868300000|2022-06-10 13:38:20|431.06|428.66|432.11|429.71|432.11|429.71|431.06|428.66|0
1654868310000|2022-06-10 13:38:30|431.46|429.06|432.44|430.04|432.44|430.04|430.65|428.25|0
1654868320000|2022-06-10 13:38:40|432.68|430.28|433.08|430.68|433.08|430.68|431.79|429.39|0
1654868330000|2022-06-10 13:38:50|432.76|430.36|433.25|430.85|433.25|430.85|432.76|430.36|0
1654868340000|2022-06-10 13:39:00|432.76|430.36|433.57|431.17|433.57|431.17|432.76|430.36|0
1654868350000|2022-06-10 13:39:10|434.38|431.98|432.44|430.04|434.38|431.98|432.44|430.04|0
1654868360000|2022-06-10 13:39:20|432.92|430.52|433.41|431.01|433.9|431.5|432.92|430.52|0
1654868370000|2022-06-10 13:39:30|433.25|430.85|432.27|429.87|433.25|430.85|432.27|429.87|0
1654868380000|2022-06-10 13:39:40|432.6|430.2|431.46|429.06|432.6|430.2|431.46|429.06|0
1654868390000|2022-06-10 13:39:50|431.79|429.39|433.41|431.01|433.41|431.01|431.79|429.39|0
1654868400000|2022-06-10 13:40:00|433.73|431.33|433.08|430.68|434.38|431.98|433.08|430.68|0
1654868410000|2022-06-10 13:40:10|432.6|430.2|432.76|430.36|432.76|430.36|431.79|429.39|0
1654868420000|2022-06-10 13:40:20|432.43|430.03|432.27|429.87|433.08|430.68|431.79|429.39|0
1654868430000|2022-06-10 13:40:30|431.79|429.39|430.98|428.58|431.79|429.39|430.98|428.58|0
1654868440000|2022-06-10 13:40:40|430.33|427.93|430.74|428.34|430.74|428.34|430.17|427.77|0
1654868450000|2022-06-10 13:40:50|430.49|428.09|429.44|427.04|430.49|428.09|429.44|427.04|0
1654868460000|2022-06-10 13:41:00|429.2|426.8|431.14|428.74|431.14|428.74|429.2|426.8|0
1654868470000|2022-06-10 13:41:10|431.46|429.06|430.65|428.25|431.46|429.06|430.65|428.25|0
1654868480000|2022-06-10 13:41:20|430.9|428.5|429.77|427.37|431.3|428.9|429.77|427.37|0
1654868490000|2022-06-10 13:41:30|430|427.6|430|427.6|430|427.6|429.36|426.96|0
1654868500000|2022-06-10 13:41:40|430.25|427.85|429.36|426.96|430.49|428.09|429.36|426.96|0
1654868510000|2022-06-10 13:41:50|429.68|427.28|430.98|428.58|430.98|428.58|429.68|427.28|0
1654868520000|2022-06-10 13:42:00|430.65|428.25|431.3|428.9|431.3|428.9|429.84|427.44|0
1654868530000|2022-06-10 13:42:10|430.81|428.41|430.25|427.85|430.81|428.41|430.25|427.85|0
1654868540000|2022-06-10 13:42:20|431.14|428.74|432.43|430.03|432.43|430.03|431.14|428.74|0
1654868550000|2022-06-10 13:42:30|432.11|429.71|431.79|429.39|432.11|429.71|431.79|429.39|0
1654868560000|2022-06-10 13:42:40|432.27|429.87|432.92|430.52|432.92|430.52|432.11|429.71|0
1654868570000|2022-06-10 13:42:50|433.41|431.01|432.68|430.28|433.9|431.5|432.68|430.28|0
1654868580000|2022-06-10 13:43:00|433.41|431.01|433.25|430.85|433.57|431.17|432.92|430.52|0
1654868590000|2022-06-10 13:43:10|432.92|430.52|430|427.6|432.92|430.52|429.52|427.12|0
1654868600000|2022-06-10 13:43:20|429.68|427.28|429.84|427.44|430.49|428.09|429.68|427.28|0
1654868610000|2022-06-10 13:43:30|430|427.6|430.33|427.93|430.65|428.25|430|427.6|0
1654868620000|2022-06-10 13:43:40|430|427.6|429.84|427.44|430|427.6|429.52|427.12|0
1654868630000|2022-06-10 13:43:50|430|427.6|431.62|429.22|431.62|429.22|430|427.6|0
1654868640000|2022-06-10 13:44:00|430.81|428.41|431.14|428.74|431.14|428.74|430.33|427.93|0
1654868650000|2022-06-10 13:44:10|431.62|429.22|432.43|430.03|432.43|430.03|431.62|429.22|0
1654868660000|2022-06-10 13:44:20|431.95|429.55|430.65|428.25|431.95|429.55|430.57|428.17|0
1654868670000|2022-06-10 13:44:30|430.49|428.09|430.49|428.09|430.49|428.09|430|427.6|0
1654868680000|2022-06-10 13:44:40|429.52|427.12|429.52|427.12|429.52|427.12|429.44|427.04|0
1654868690000|2022-06-10 13:44:50|428.39|425.99|427.58|425.18|428.39|425.99|427.58|425.18|0
1654868700000|2022-06-10 13:45:00|427.26|424.86|428.23|425.83|428.23|425.83|426.78|424.38|0
1654868710000|2022-06-10 13:45:10|427.58|425.18|426.46|424.06|427.58|425.18|426.46|424.06|0
1654868720000|2022-06-10 13:45:20|426.94|424.54|426.46|424.06|427.42|425.02|426.46|424.06|0
1654868730000|2022-06-10 13:45:30|426.62|424.22|425.49|423.09|426.62|424.22|425.49|423.09|0
1654868740000|2022-06-10 13:45:40|425.97|423.57|425.65|423.25|425.97|423.57|425.65|423.25|0
1654868750000|2022-06-10 13:45:50|425.81|423.41|427.1|424.7|427.1|424.7|425.81|423.41|0
1654868760000|2022-06-10 13:46:00|427.26|424.86|429.52|427.12|429.52|427.12|427.26|424.86|0
1654868770000|2022-06-10 13:46:10|428.71|426.31|430.16|427.76|430.16|427.76|428.39|425.99|0
1654868780000|2022-06-10 13:46:20|430|427.6|430.81|428.41|430.81|428.41|430|427.6|0
1654868790000|2022-06-10 13:46:30|430.33|427.93|430.16|427.76|430.33|427.93|430|427.6|0
1654868800000|2022-06-10 13:46:40|430.65|428.25|429.52|427.12|430.65|428.25|429.52|427.12|0
1654868810000|2022-06-10 13:46:50|430.16|427.76|431.3|428.9|431.3|428.9|430.16|427.76|0
1654868820000|2022-06-10 13:47:00|431.46|429.06|430.16|427.76|431.46|429.06|430.16|427.76|0
1654868830000|2022-06-10 13:47:10|430.33|427.93|429.68|427.28|430.33|427.93|429.68|427.28|0
1654868840000|2022-06-10 13:47:20|429.52|427.12|428.55|426.15|430|427.6|428.55|426.15|0
1654868850000|2022-06-10 13:47:30|428.06|425.66|428.06|425.66|428.06|425.66|427.9|425.5|0
1654868860000|2022-06-10 13:47:40|427.26|424.86|428.71|426.31|428.71|426.31|427.26|424.86|0
1654868870000|2022-06-10 13:47:50|429.52|427.12|430.65|428.25|430.81|428.41|429.52|427.12|0
1654868880000|2022-06-10 13:48:00|430|427.6|431.46|429.06|431.46|429.06|430|427.6|0
1654868890000|2022-06-10 13:48:10|431.3|428.9|432.11|429.71|432.27|429.87|431.3|428.9|0
1654868900000|2022-06-10 13:48:20|431.46|429.06|431.94|429.54|431.94|429.54|431.46|429.06|0
1654868910000|2022-06-10 13:48:30|431.78|429.38|430.81|428.41|431.78|429.38|430.81|428.41|0
1654868920000|2022-06-10 13:48:40|431.3|428.9|431.62|429.22|431.87|429.47|431.3|428.9|0
1654868930000|2022-06-10 13:48:50|432.27|429.87|432.11|429.71|432.35|429.95|432.11|429.71|0
1654868940000|2022-06-10 13:49:00|432.43|430.03|430.49|428.09|432.43|430.03|430.49|428.09|0
1654868950000|2022-06-10 13:49:10|430.89|428.49|429.36|426.96|430.89|428.49|429.36|426.96|0
1654868960000|2022-06-10 13:49:20|428.23|425.83|427.42|425.02|428.47|426.07|427.26|424.86|0
1654868970000|2022-06-10 13:49:30|428.31|425.91|429.84|427.44|429.84|427.44|428.31|425.91|0
1654868980000|2022-06-10 13:49:40|429.52|427.12|428.23|425.83|429.68|427.28|428.23|425.83|0
1654868990000|2022-06-10 13:49:50|429.19|426.79|430.81|428.41|430.81|428.41|429.19|426.79|0
1654869000000|2022-06-10 13:50:00|431.87|429.47|432.27|429.87|432.43|430.03|431.87|429.47|0
1654869010000|2022-06-10 13:50:10|432.43|430.03|431.46|429.06|432.43|430.03|431.13|428.73|0
1654869020000|2022-06-10 13:50:20|431.62|429.22|430|427.6|431.94|429.54|430|427.6|0
1654869030000|2022-06-10 13:50:30|429.68|427.28|431.62|429.22|431.7|429.3|429.68|427.28|0
1654869040000|2022-06-10 13:50:40|431.46|429.06|432.43|430.03|432.59|430.19|431.46|429.06|0
1654869050000|2022-06-10 13:50:50|432.75|430.35|433.73|431.33|434.14|431.74|432.75|430.35|0
1654869060000|2022-06-10 13:51:00|434.38|431.98|434.54|432.14|434.54|432.14|434.38|431.98|0
1654869070000|2022-06-10 13:51:10|433.89|431.49|432.92|430.52|433.89|431.49|432.92|430.52|0
1654869080000|2022-06-10 13:51:20|433.24|430.84|434.14|431.74|434.14|431.74|433.24|430.84|0
1654869090000|2022-06-10 13:51:30|434.22|431.82|434.05|431.65|434.3|431.9|433.89|431.49|0
1654869100000|2022-06-10 13:51:40|434.38|431.98|434.87|432.47|434.87|432.47|434.3|431.9|0
1654869110000|2022-06-10 13:51:50|434.38|431.98|433.89|431.49|434.63|432.23|433.89|431.49|0
1654869120000|2022-06-10 13:52:00|434.38|431.98|434.54|432.14|434.54|432.14|434.22|431.82|0
1654869130000|2022-06-10 13:52:10|434.7|432.3|434.54|432.14|434.87|432.47|434.54|432.14|0
1654869140000|2022-06-10 13:52:20|433.73|431.33|433.89|431.49|433.89|431.49|433.4|431|0
1654869150000|2022-06-10 13:52:30|434.3|431.9|436.82|434.42|436.82|434.42|434.3|431.9|0
1654869160000|2022-06-10 13:52:40|436.99|434.59|436.17|433.77|436.99|434.59|436.01|433.61|0
1654869170000|2022-06-10 13:52:50|436.5|434.1|435.36|432.96|436.99|434.59|435.36|432.96|0
1654869180000|2022-06-10 13:53:00|433.57|431.17|435.84|433.44|435.84|433.44|433.57|431.17|0
1654869190000|2022-06-10 13:53:10|436.17|433.77|436.66|434.26|436.66|434.26|436.17|433.77|0
1654869200000|2022-06-10 13:53:20|435.84|433.44|435.36|432.96|435.84|433.44|434.7|432.3|0
1654869210000|2022-06-10 13:53:30|434.7|432.3|433.24|430.84|434.7|432.3|433.24|430.84|0
1654869220000|2022-06-10 13:53:40|433.08|430.68|434.38|431.98|434.38|431.98|433.08|430.68|0
1654869230000|2022-06-10 13:53:50|435.03|432.63|435.28|432.88|435.28|432.88|435.03|432.63|0
1654869240000|2022-06-10 13:54:00|435.68|433.28|435.28|432.88|435.68|433.28|435.28|432.88|0
1654869250000|2022-06-10 13:54:10|435.19|432.79|436.17|433.77|436.17|433.77|435.19|432.79|0
1654869260000|2022-06-10 13:54:20|436.33|433.93|436.33|433.93|436.33|433.93|436.01|433.61|0
1654869270000|2022-06-10 13:54:30|436.82|434.42|436.82|434.42|436.82|434.42|436.82|434.42|0
1654869280000|2022-06-10 13:54:40|436.99|434.59|437.72|435.32|437.8|435.4|436.99|434.59|0
1654869290000|2022-06-10 13:54:50|437.97|435.57|437.48|435.08|437.97|435.57|437.48|435.08|0
1654869300000|2022-06-10 13:55:00|437.4|435|438.29|435.89|438.29|435.89|437.4|435|0
1654869310000|2022-06-10 13:55:10|438.46|436.06|436.99|434.59|438.46|436.06|436.99|434.59|0
1654869320000|2022-06-10 13:55:20|437.48|435.08|437.15|434.75|437.48|435.08|436.66|434.26|0
1654869330000|2022-06-10 13:55:30|437.48|435.08|437.31|434.91|437.48|435.08|437.15|434.75|0
1654869340000|2022-06-10 13:55:40|437.64|435.24|438.21|435.81|438.21|435.81|437.64|435.24|0
1654869350000|2022-06-10 13:55:50|437.8|435.4|438.46|436.06|438.46|436.06|437.64|435.24|0
1654869360000|2022-06-10 13:56:00|438.29|435.89|438.29|435.89|438.29|435.89|437.48|435.08|0
1654869370000|2022-06-10 13:56:10|438.13|435.73|439.11|436.71|439.11|436.71|438.13|435.73|0
1654869380000|2022-06-10 13:56:20|439.44|437.04|438.62|436.22|439.44|437.04|438.62|436.22|0
1654869390000|2022-06-10 13:56:30|438.95|436.55|438.46|436.06|438.95|436.55|438.46|436.06|0
1654869400000|2022-06-10 13:56:40|438.62|436.22|438.46|436.06|438.95|436.55|438.46|436.06|0
1654869410000|2022-06-10 13:56:50|438.13|435.73|438.78|436.38|438.78|436.38|438.13|435.73|0
1654869420000|2022-06-10 13:57:00|437.97|435.57|438.46|436.06|438.46|436.06|437.97|435.57|0
1654869430000|2022-06-10 13:57:10|437.97|435.57|436.01|433.61|437.97|435.57|435.84|433.44|0
1654869440000|2022-06-10 13:57:20|435.68|433.28|436.5|434.1|436.5|434.1|434.54|432.14|0
1654869450000|2022-06-10 13:57:30|436.17|433.77|436.01|433.61|436.33|433.93|435.84|433.44|0
1654869460000|2022-06-10 13:57:40|436.17|433.77|436.98|434.58|436.98|434.58|435.68|433.28|0
1654869470000|2022-06-10 13:57:50|437.15|434.75|436.82|434.42|437.31|434.91|436.82|434.42|0
1654869480000|2022-06-10 13:58:00|436.66|434.26|437.15|434.75|437.15|434.75|436.17|433.77|0
1654869490000|2022-06-10 13:58:10|437.72|435.32|437.31|434.91|437.8|435.4|437.31|434.91|0
1654869500000|2022-06-10 13:58:20|437.15|434.75|437.15|434.75|437.47|435.07|437.15|434.75|0
1654869510000|2022-06-10 13:58:30|437.47|435.07|438.13|435.73|438.29|435.89|437.47|435.07|0
1654869520000|2022-06-10 13:58:40|438.46|436.06|438.78|436.38|438.95|436.55|438.46|436.06|0
1654869530000|2022-06-10 13:58:50|439.11|436.71|439.11|436.71|439.11|436.71|438.95|436.55|0
1654869540000|2022-06-10 13:59:00|439.44|437.04|439.44|437.04|439.44|437.04|439.11|436.71|0
1654869550000|2022-06-10 13:59:10|439.93|437.53|439.27|436.87|439.93|437.53|438.95|436.55|0
1654869560000|2022-06-10 13:59:20|438.62|436.22|437.72|435.32|438.62|436.22|437.72|435.32|0
1654869570000|2022-06-10 13:59:30|437.31|434.91|436.17|433.77|437.31|434.91|436.17|433.77|0
1654869580000|2022-06-10 13:59:40|435.93|433.53|437.07|434.67|437.07|434.67|435.93|433.53|0
1654869590000|2022-06-10 13:59:50|436.98|434.58|436.74|434.34|437.07|434.67|436.74|434.34|0
1654869600000|2022-06-10 14:00:00|439.03|436.63|440.18|437.78|440.18|437.78|439.03|436.63|0
1654869610000|2022-06-10 14:00:10|439.85|437.45|440.83|438.43|440.83|438.43|439.85|437.45|0
1654869620000|2022-06-10 14:00:20|441.08|438.68|440.09|437.69|441.08|438.68|439.76|437.36|0
1654869630000|2022-06-10 14:00:30|441.08|438.68|442.89|440.49|442.89|440.49|441.08|438.68|0
1654869640000|2022-06-10 14:00:40|443.22|440.82|443.47|441.07|443.47|441.07|443.22|440.82|0
1654869650000|2022-06-10 14:00:50|443.05|440.65|442.89|440.49|443.05|440.65|441.9|439.5|0
1654869660000|2022-06-10 14:01:00|443.87|441.47|444.7|442.3|444.7|442.3|443.54|441.14|0
1654869670000|2022-06-10 14:01:10|444.86|442.46|446.68|444.28|446.68|444.28|444.86|442.46|0
1654869680000|2022-06-10 14:01:20|447.34|444.94|447.6|445.2|447.68|445.28|447.34|444.94|0
1654869690000|2022-06-10 14:01:30|447.68|445.28|448.17|445.77|448.17|445.77|447.68|445.28|0
1654869700000|2022-06-10 14:01:40|447.84|445.44|447.34|444.94|447.84|445.44|447.34|444.94|0
1654869710000|2022-06-10 14:01:50|447.18|444.78|447.01|444.61|447.34|444.94|446.85|444.45|0
1654869720000|2022-06-10 14:02:00|447.18|444.78|448.17|445.77|448.17|445.77|447.18|444.78|0
1654869730000|2022-06-10 14:02:10|448.34|445.94|449|446.6|449|446.6|448.34|445.94|0
1654869740000|2022-06-10 14:02:20|448.67|446.27|448.34|445.94|448.84|446.44|448.34|445.94|0
1654869750000|2022-06-10 14:02:30|448.17|445.77|448.84|446.44|448.84|446.44|448.17|445.77|0
1654869760000|2022-06-10 14:02:40|449|446.6|449.33|446.93|449.33|446.93|449|446.6|0
1654869770000|2022-06-10 14:02:50|449.17|446.77|449|446.6|449.17|446.77|448.84|446.44|0
1654869780000|2022-06-10 14:03:00|449.17|446.77|449.67|447.27|449.67|447.27|449.17|446.77|0
1654869790000|2022-06-10 14:03:10|449.83|447.43|450.5|448.1|450.5|448.1|449.83|447.43|0
1654869800000|2022-06-10 14:03:20|450.16|447.76|449.5|447.1|450.5|448.1|449.5|447.1|0
1654869810000|2022-06-10 14:03:30|449.83|447.43|450.25|447.85|450.25|447.85|449.83|447.43|0
1654869820000|2022-06-10 14:03:40|449.83|447.43|450.25|447.85|450.25|447.85|449.75|447.35|0
1654869830000|2022-06-10 14:03:50|450.5|448.1|450.5|448.1|450.5|448.1|450.33|447.93|0
1654869840000|2022-06-10 14:04:00|450.83|448.43|450.66|448.26|450.83|448.43|450.66|448.26|0
1654869850000|2022-06-10 14:04:10|450.16|447.76|449.33|446.93|450.16|447.76|449.17|446.77|0
1654869860000|2022-06-10 14:04:20|448.5|446.1|449.67|447.27|450.16|447.76|448.5|446.1|0
1654869870000|2022-06-10 14:04:30|448.84|446.44|448.84|446.44|449.33|446.93|448.84|446.44|0
1654869880000|2022-06-10 14:04:40|448.5|446.1|448.67|446.27|448.67|446.27|448.5|446.1|0
1654869890000|2022-06-10 14:04:50|448.26|445.86|449|446.6|449|446.6|448.26|445.86|0
1654869900000|2022-06-10 14:05:00|449.33|446.93|448.67|446.27|449.5|447.1|448.67|446.27|0
1654869910000|2022-06-10 14:05:10|449.67|447.27|446.59|444.19|450|447.6|446.59|444.19|0
1654869920000|2022-06-10 14:05:20|448.65|446.25|446.99|444.59|448.65|446.25|446.99|444.59|0
1654869930000|2022-06-10 14:05:30|447.82|445.42|447.16|444.76|447.82|445.42|447.16|444.76|0
1654869940000|2022-06-10 14:05:40|446.99|444.59|447.99|445.59|447.99|445.59|446.99|444.59|0
1654869950000|2022-06-10 14:05:50|447.82|445.42|449.15|446.75|449.15|446.75|447.49|445.09|0
1654869960000|2022-06-10 14:06:00|449.32|446.92|448.82|446.42|449.32|446.92|448.82|446.42|0
1654869970000|2022-06-10 14:06:10|447.49|445.09|447.16|444.76|448.15|445.75|447.16|444.76|0
1654869980000|2022-06-10 14:06:20|446.99|444.59|446.33|443.93|446.99|444.59|446.33|443.93|0
1654869990000|2022-06-10 14:06:30|446.17|443.77|447.33|444.93|447.33|444.93|446.17|443.77|0
1654870000000|2022-06-10 14:06:40|447.99|445.59|446.66|444.26|448.32|445.92|446.66|444.26|0
1654870010000|2022-06-10 14:06:50|447.16|444.76|446.99|444.59|447.33|444.93|446.99|444.59|0
1654870020000|2022-06-10 14:07:00|447.16|444.76|447.66|445.26|447.66|445.26|447.16|444.76|0
1654870030000|2022-06-10 14:07:10|448.15|445.75|447.49|445.09|448.15|445.75|447.49|445.09|0
1654870040000|2022-06-10 14:07:20|447.82|445.42|448.15|445.75|448.15|445.75|447.82|445.42|0
1654870050000|2022-06-10 14:07:30|448.32|445.92|448.98|446.58|448.98|446.58|448.32|445.92|0
1654870060000|2022-06-10 14:07:40|448.49|446.09|448.41|446.01|448.65|446.25|448.41|446.01|0
1654870070000|2022-06-10 14:07:50|448.32|445.92|448.74|446.34|448.82|446.42|448.32|445.92|0
1654870080000|2022-06-10 14:08:00|449.15|446.75|449.48|447.08|449.73|447.33|449.15|446.75|0
1654870090000|2022-06-10 14:08:10|449.24|446.84|450.23|447.83|450.23|447.83|449.24|446.84|0
1654870100000|2022-06-10 14:08:20|450.15|447.75|450.31|447.91|450.31|447.91|450.15|447.75|0
1654870110000|2022-06-10 14:08:30|449.98|447.58|450.31|447.91|450.31|447.91|449.98|447.58|0
1654870120000|2022-06-10 14:08:40|450.81|448.41|450.81|448.41|450.98|448.58|450.81|448.41|0
1654870130000|2022-06-10 14:08:50|450.98|448.58|450.98|448.58|450.98|448.58|450.9|448.5|0
1654870140000|2022-06-10 14:09:00|451.48|449.08|451.81|449.41|452.14|449.74|451.48|449.08|0
1654870150000|2022-06-10 14:09:10|451.98|449.58|451.81|449.41|452.14|449.74|451.81|449.41|0
1654870160000|2022-06-10 14:09:20|452.14|449.74|451.98|449.58|452.14|449.74|451.9|449.5|0
1654870170000|2022-06-10 14:09:30|452.14|449.74|451.98|449.58|452.14|449.74|451.56|449.16|0
1654870180000|2022-06-10 14:09:40|451.81|449.41|451.81|449.41|451.81|449.41|451.73|449.33|0
1654870190000|2022-06-10 14:09:50|451.64|449.24|451.64|449.24|451.81|449.41|451.64|449.24|0
1654870200000|2022-06-10 14:10:00|451.98|449.58|451.98|449.58|451.98|449.58|451.64|449.24|0
1654870210000|2022-06-10 14:10:10|452.31|449.91|452.14|449.74|452.31|449.91|451.98|449.58|0
1654870220000|2022-06-10 14:10:20|451.98|449.58|450.15|447.75|451.98|449.58|450.15|447.75|0
1654870230000|2022-06-10 14:10:30|450.81|448.41|452.64|450.24|452.64|450.24|450.81|448.41|0
1654870240000|2022-06-10 14:10:40|452.31|449.91|452.81|450.41|452.81|450.41|452.31|449.91|0
1654870250000|2022-06-10 14:10:50|452.98|450.58|452.98|450.58|453.14|450.74|452.98|450.58|0
1654870260000|2022-06-10 14:11:00|452.81|450.41|452.81|450.41|453.14|450.74|452.81|450.41|0
1654870270000|2022-06-10 14:11:10|452.48|450.08|453.48|451.08|453.48|451.08|452.48|450.08|0
1654870280000|2022-06-10 14:11:20|453.81|451.41|453.48|451.08|453.81|451.41|453.48|451.08|0
1654870290000|2022-06-10 14:11:30|453.64|451.24|452.81|450.41|453.81|451.41|452.81|450.41|0
1654870300000|2022-06-10 14:11:40|451.98|449.58|452.38|449.98|452.54|450.14|451.98|449.58|0
1654870310000|2022-06-10 14:11:50|452.88|450.48|453.04|450.64|453.04|450.64|452.88|450.48|0
1654870320000|2022-06-10 14:12:00|452.88|450.48|453.55|451.15|453.55|451.15|452.88|450.48|0
1654870330000|2022-06-10 14:12:10|453.21|450.81|453.21|450.81|453.38|450.98|453.21|450.81|0
1654870340000|2022-06-10 14:12:20|453.8|451.4|453.55|451.15|453.88|451.48|453.55|451.15|0
1654870350000|2022-06-10 14:12:30|453.71|451.31|453.21|450.81|453.71|451.31|453.21|450.81|0
1654870360000|2022-06-10 14:12:40|453.71|451.31|454.21|451.81|454.21|451.81|453.71|451.31|0
1654870370000|2022-06-10 14:12:50|454.38|451.98|454.55|452.15|454.72|452.32|454.38|451.98|0
1654870380000|2022-06-10 14:13:00|454.88|452.48|453.71|451.31|454.88|452.48|453.71|451.31|0
1654870390000|2022-06-10 14:13:10|453.55|451.15|452.54|450.14|453.55|451.15|452.54|450.14|0
1654870400000|2022-06-10 14:13:20|452.88|450.48|452.21|449.81|452.88|450.48|452.21|449.81|0
1654870410000|2022-06-10 14:13:30|452.04|449.64|451.71|449.31|452.54|450.14|451.71|449.31|0
1654870420000|2022-06-10 14:13:40|451.38|448.98|453.63|451.23|453.63|451.23|451.38|448.98|0
1654870430000|2022-06-10 14:13:50|453.46|451.06|452.88|450.48|453.71|451.31|452.88|450.48|0
1654870440000|2022-06-10 14:14:00|453.38|450.98|454.13|451.73|454.21|451.81|453.38|450.98|0
1654870450000|2022-06-10 14:14:10|453.97|451.57|452.71|450.31|453.97|451.57|452.71|450.31|0
1654870460000|2022-06-10 14:14:20|452.54|450.14|451.46|449.06|452.54|450.14|451.46|449.06|0
1654870470000|2022-06-10 14:14:30|451.38|448.98|450.54|448.14|451.38|448.98|450.54|448.14|0
1654870480000|2022-06-10 14:14:40|450.88|448.48|450.71|448.31|451.21|448.81|450.71|448.31|0
1654870490000|2022-06-10 14:14:50|450.88|448.48|451.21|448.81|451.21|448.81|450.54|448.14|0
1654870500000|2022-06-10 14:15:00|451.71|449.31|452.88|450.48|452.88|450.48|451.71|449.31|0
1654870510000|2022-06-10 14:15:10|452.54|450.14|451.88|449.48|452.54|450.14|451.54|449.14|0
1654870520000|2022-06-10 14:15:20|452.21|449.81|450.35|447.95|452.21|449.81|450.18|447.78|0
1654870530000|2022-06-10 14:15:30|449.52|447.12|449.85|447.45|450.18|447.78|449.52|447.12|0
1654870540000|2022-06-10 14:15:40|449.52|447.12|450.35|447.95|450.35|447.95|449.52|447.12|0
1654870550000|2022-06-10 14:15:50|450.68|448.28|450.85|448.45|450.85|448.45|450.52|448.12|0
1654870560000|2022-06-10 14:16:00|451.02|448.62|450.18|447.78|451.02|448.62|450.02|447.62|0
1654870570000|2022-06-10 14:16:10|450.35|447.95|450.18|447.78|450.52|448.12|450.18|447.78|0
1654870580000|2022-06-10 14:16:20|450.52|448.12|450.18|447.78|450.52|448.12|450.02|447.62|0
1654870590000|2022-06-10 14:16:30|450.02|447.62|449.85|447.45|450.02|447.62|449.51|447.11|0
1654870600000|2022-06-10 14:16:40|449.68|447.28|450.68|448.28|450.68|448.28|449.68|447.28|0
1654870610000|2022-06-10 14:16:50|449.85|447.45|449.68|447.28|450.18|447.78|449.68|447.28|0
1654870620000|2022-06-10 14:17:00|450.52|448.12|450.52|448.12|450.85|448.45|450.52|448.12|0
1654870630000|2022-06-10 14:17:10|450.68|448.28|451.35|448.95|451.35|448.95|450.68|448.28|0
1654870640000|2022-06-10 14:17:20|451.02|448.62|452.52|450.12|452.52|450.12|451.02|448.62|0
1654870650000|2022-06-10 14:17:30|452.35|449.95|452.52|450.12|452.52|450.12|452.35|449.95|0
1654870660000|2022-06-10 14:17:40|452.35|449.95|452.02|449.62|452.85|450.45|452.02|449.62|0
1654870670000|2022-06-10 14:17:50|451.85|449.45|451.85|449.45|451.85|449.45|451.52|449.12|0
1654870680000|2022-06-10 14:18:00|452.69|450.29|452.85|450.45|452.85|450.45|452.69|450.29|0
1654870690000|2022-06-10 14:18:10|452.69|450.29|453.19|450.79|453.19|450.79|452.69|450.29|0
1654870700000|2022-06-10 14:18:20|453.52|451.12|453.36|450.96|453.52|451.12|453.19|450.79|0
1654870710000|2022-06-10 14:18:30|453.19|450.79|452.85|450.45|453.36|450.96|452.85|450.45|0
1654870720000|2022-06-10 14:18:40|452.61|450.21|452.61|450.21|453.36|450.96|452.61|450.21|0
1654870730000|2022-06-10 14:18:50|452.85|450.45|452.35|449.95|452.85|450.45|451.85|449.45|0
1654870740000|2022-06-10 14:19:00|452.85|450.45|452.85|450.45|453.19|450.79|452.85|450.45|0
1654870750000|2022-06-10 14:19:10|452.18|449.78|451.85|449.45|452.52|450.12|451.85|449.45|0
1654870760000|2022-06-10 14:19:20|451.94|449.54|453.36|450.96|453.36|450.96|451.94|449.54|0
1654870770000|2022-06-10 14:19:30|453.52|451.12|453.02|450.62|453.61|451.21|453.02|450.62|0
1654870780000|2022-06-10 14:19:40|452.85|450.45|453.52|451.12|453.52|451.12|452.85|450.45|0
1654870790000|2022-06-10 14:19:50|453.19|450.79|452.35|449.95|453.19|450.79|452.18|449.78|0
1654870800000|2022-06-10 14:20:00|452.69|450.29|453.02|450.62|453.02|450.62|451.68|449.28|0
1654870810000|2022-06-10 14:20:10|452.85|450.45|453.36|450.96|453.36|450.96|452.85|450.45|0
1654870820000|2022-06-10 14:20:20|453.61|451.21|453.69|451.29|453.69|451.29|453.19|450.79|0
1654870830000|2022-06-10 14:20:30|453.86|451.46|453.86|451.46|453.86|451.46|453.52|451.12|0
1654870840000|2022-06-10 14:20:40|453.52|451.12|454.19|451.79|454.36|451.96|453.52|451.12|0
1654870850000|2022-06-10 14:20:50|453.86|451.46|452.35|449.95|454.03|451.63|452.35|449.95|0
1654870860000|2022-06-10 14:21:00|453.36|450.96|454.03|451.63|454.19|451.79|453.36|450.96|0
1654870870000|2022-06-10 14:21:10|454.11|451.71|454.03|451.63|454.36|451.96|454.03|451.63|0
1654870880000|2022-06-10 14:21:20|454.19|451.79|454.36|451.96|454.45|452.05|454.19|451.79|0
1654870890000|2022-06-10 14:21:30|454.53|452.13|454.7|452.3|454.7|452.3|454.53|452.13|0
1654870900000|2022-06-10 14:21:40|454.19|451.79|454.53|452.13|454.53|452.13|454.19|451.79|0
1654870910000|2022-06-10 14:21:50|454.36|451.96|454.19|451.79|454.36|451.96|454.03|451.63|0
1654870920000|2022-06-10 14:22:00|454.36|451.96|453.02|450.62|454.53|452.13|453.02|450.62|0
1654870930000|2022-06-10 14:22:10|452.61|450.21|454.19|451.79|454.19|451.79|452.61|450.21|0
1654870940000|2022-06-10 14:22:20|454.36|451.96|454.36|451.96|454.53|452.13|454.36|451.96|0
1654870950000|2022-06-10 14:22:30|454.53|452.13|454.45|452.05|454.53|452.13|453.86|451.46|0
1654870960000|2022-06-10 14:22:40|454.36|451.96|454.7|452.3|454.7|452.3|454.36|451.96|0
1654870970000|2022-06-10 14:22:50|454.53|452.13|454.78|452.38|454.78|452.38|454.53|452.13|0
1654870980000|2022-06-10 14:23:00|455.03|452.63|454.86|452.46|455.03|452.63|454.7|452.3|0
1654870990000|2022-06-10 14:23:10|455.03|452.63|455.45|453.05|455.45|453.05|455.03|452.63|0
1654871000000|2022-06-10 14:23:20|455.54|453.14|455.7|453.3|455.7|453.3|455.54|453.14|0
1654871010000|2022-06-10 14:23:30|455.54|453.14|456.04|453.64|456.04|453.64|455.54|453.14|0
1654871020000|2022-06-10 14:23:40|455.87|453.47|455.87|453.47|455.87|453.47|454.86|452.46|0
1654871030000|2022-06-10 14:23:50|455.79|453.39|455.2|452.8|455.79|453.39|454.86|452.46|0
1654871040000|2022-06-10 14:24:00|455.37|452.97|455.7|453.3|455.87|453.47|455.37|452.97|0
1654871050000|2022-06-10 14:24:10|455.54|453.14|455.79|453.39|455.79|453.39|455.54|453.14|0
1654871060000|2022-06-10 14:24:20|455.96|453.56|456.54|454.14|456.54|454.14|455.96|453.56|0
1654871070000|2022-06-10 14:24:30|456.71|454.31|456.71|454.31|456.71|454.31|456.71|454.31|0
1654871080000|2022-06-10 14:24:40|456.54|454.14|456.54|454.14|456.71|454.31|456.54|454.14|0
1654871090000|2022-06-10 14:24:50|455.7|453.3|454.86|452.46|456.21|453.81|454.86|452.46|0
1654871100000|2022-06-10 14:25:00|455.37|452.97|456.54|454.14|456.71|454.31|455.37|452.97|0
1654871110000|2022-06-10 14:25:10|456.21|453.81|455.7|453.3|456.21|453.81|455.7|453.3|0
1654871120000|2022-06-10 14:25:20|455.87|453.47|454.95|452.55|455.87|453.47|454.95|452.55|0
1654871130000|2022-06-10 14:25:30|454.53|452.13|454.86|452.46|454.86|452.46|454.53|452.13|0
1654871140000|2022-06-10 14:25:40|454.69|452.29|453.35|450.95|454.69|452.29|453.35|450.95|0
1654871150000|2022-06-10 14:25:50|452.77|450.37|452.35|449.95|452.77|450.37|452.35|449.95|0
1654871160000|2022-06-10 14:26:00|452.18|449.78|451.85|449.45|452.68|450.28|451.85|449.45|0
1654871170000|2022-06-10 14:26:10|452.18|449.78|451.68|449.28|452.18|449.78|451.68|449.28|0
1654871180000|2022-06-10 14:26:20|452.01|449.61|452.18|449.78|452.85|450.45|452.01|449.61|0
1654871190000|2022-06-10 14:26:30|451.85|449.45|451.51|449.11|451.85|449.45|451.51|449.11|0
1654871200000|2022-06-10 14:26:40|451.35|448.95|451.51|449.11|451.51|449.11|451.35|448.95|0
1654871210000|2022-06-10 14:26:50|451.35|448.95|451.68|449.28|451.68|449.28|451.18|448.78|0
1654871220000|2022-06-10 14:27:00|452.01|449.61|452.85|450.45|452.85|450.45|452.01|449.61|0
1654871230000|2022-06-10 14:27:10|453.02|450.62|452.35|449.95|453.02|450.62|452.35|449.95|0
1654871240000|2022-06-10 14:27:20|453.02|450.62|452.27|449.87|453.02|450.62|452.27|449.87|0
1654871250000|2022-06-10 14:27:30|452.52|450.12|452.35|449.95|452.52|450.12|452.18|449.78|0
1654871260000|2022-06-10 14:27:40|452.68|450.28|452.85|450.45|453.35|450.95|452.68|450.28|0
1654871270000|2022-06-10 14:27:50|452.52|450.12|453.69|451.29|453.69|451.29|452.52|450.12|0
1654871280000|2022-06-10 14:28:00|454.69|452.29|454.53|452.13|454.69|452.29|454.53|452.13|0
1654871290000|2022-06-10 14:28:10|454.36|451.96|453.52|451.12|454.36|451.96|453.52|451.12|0
1654871300000|2022-06-10 14:28:20|454.19|451.79|455.37|452.97|455.37|452.97|454.19|451.79|0
1654871310000|2022-06-10 14:28:30|454.69|452.29|454.86|452.46|455.03|452.63|454.69|452.29|0
1654871320000|2022-06-10 14:28:40|455.03|452.63|455.62|453.22|455.62|453.22|455.03|452.63|0
1654871330000|2022-06-10 14:28:50|455.37|452.97|455.45|453.05|455.7|453.3|455.37|452.97|0
1654871340000|2022-06-10 14:29:00|456.21|453.81|455.2|452.8|456.21|453.81|455.2|452.8|0
1654871350000|2022-06-10 14:29:10|454.25|451.85|454.76|452.36|454.76|452.36|454.25|451.85|0
1654871360000|2022-06-10 14:29:20|454.93|452.53|455.18|452.78|455.43|453.03|454.93|452.53|0
1654871370000|2022-06-10 14:29:30|454.26|451.86|454.26|451.86|454.59|452.19|454.26|451.86|0
1654871380000|2022-06-10 14:29:40|453.76|451.36|454.76|452.36|454.76|452.36|453.76|451.36|0
1654871390000|2022-06-10 14:29:50|454.93|452.53|455.94|453.54|455.94|453.54|454.76|452.36|0
1654871400000|2022-06-10 14:30:00|456.44|454.04|456.53|454.13|456.7|454.3|456.44|454.04|0
1654871410000|2022-06-10 14:30:10|456.1|453.7|456.61|454.21|456.78|454.38|456.1|453.7|0
1654871420000|2022-06-10 14:30:20|455.77|453.37|454.09|451.69|455.77|453.37|454.09|451.69|0
1654871430000|2022-06-10 14:30:30|454.26|451.86|454.26|451.86|454.26|451.86|454.09|451.69|0
1654871440000|2022-06-10 14:30:40|454.59|452.19|453.92|451.52|454.59|452.19|453.92|451.52|0
1654871450000|2022-06-10 14:30:50|453.42|451.02|452.25|449.85|453.42|451.02|452.25|449.85|0
1654871460000|2022-06-10 14:31:00|452.42|450.02|453.59|451.19|453.59|451.19|452.42|450.02|0
1654871470000|2022-06-10 14:31:10|454.26|451.86|453.09|450.69|454.26|451.86|453.09|450.69|0
1654871480000|2022-06-10 14:31:20|453.42|451.02|451.75|449.35|453.42|451.02|451.75|449.35|0
1654871490000|2022-06-10 14:31:30|452.08|449.68|453.25|450.85|453.25|450.85|452.08|449.68|0
1654871500000|2022-06-10 14:31:40|453.09|450.69|452.42|450.02|453.42|451.02|452.42|450.02|0
1654871510000|2022-06-10 14:31:50|452.25|449.85|452.58|450.18|452.58|450.18|452.17|449.77|0
1654871520000|2022-06-10 14:32:00|452.75|450.35|452.58|450.18|452.92|450.52|452.58|450.18|0
1654871530000|2022-06-10 14:32:10|451.58|449.18|451.41|449.01|451.58|449.18|451.41|449.01|0
1654871540000|2022-06-10 14:32:20|450.75|448.35|450.41|448.01|450.91|448.51|450.41|448.01|0
1654871550000|2022-06-10 14:32:30|450.58|448.18|451.25|448.85|451.25|448.85|450.41|448.01|0
1654871560000|2022-06-10 14:32:40|451.58|449.18|451.75|449.35|451.92|449.52|451.58|449.18|0
1654871570000|2022-06-10 14:32:50|450.58|448.18|450.91|448.51|450.91|448.51|450.58|448.18|0
1654871580000|2022-06-10 14:33:00|451.08|448.68|451.25|448.85|451.25|448.85|450.91|448.51|0
1654871590000|2022-06-10 14:33:10|450.41|448.01|450.25|447.85|450.41|448.01|450.25|447.85|0
1654871600000|2022-06-10 14:33:20|450.41|448.01|451.75|449.35|451.75|449.35|450.41|448.01|0
1654871610000|2022-06-10 14:33:30|452.08|449.68|452.08|449.68|452.25|449.85|452.08|449.68|0
1654871620000|2022-06-10 14:33:40|451.75|449.35|452.25|449.85|452.25|449.85|451.75|449.35|0
1654871630000|2022-06-10 14:33:50|452.58|450.18|452.42|450.02|452.58|450.18|452.25|449.85|0
1654871640000|2022-06-10 14:34:00|452.58|450.18|452.08|449.68|452.58|450.18|452.08|449.68|0
1654871650000|2022-06-10 14:34:10|452.58|450.18|452.42|450.02|452.58|450.18|452.42|450.02|0
1654871660000|2022-06-10 14:34:20|452.08|449.68|451.83|449.43|452.08|449.68|451.83|449.43|0
1654871670000|2022-06-10 14:34:30|451.75|449.35|450.25|447.85|451.75|449.35|450.25|447.85|0
1654871680000|2022-06-10 14:34:40|450.58|448.18|450.75|448.35|450.75|448.35|450.58|448.18|0
1654871690000|2022-06-10 14:34:50|450.41|448.01|450|447.6|450.41|448.01|450|447.6|0
1654871700000|2022-06-10 14:35:00|450.58|448.18|450.75|448.35|450.75|448.35|450.41|448.01|0
1654871710000|2022-06-10 14:35:10|451.08|448.68|450.08|447.68|451.08|448.68|450.08|447.68|0
1654871720000|2022-06-10 14:35:20|449.41|447.01|448.91|446.51|449.41|447.01|448.75|446.35|0
1654871730000|2022-06-10 14:35:30|448.75|446.35|448.58|446.18|449.08|446.68|448.58|446.18|0
1654871740000|2022-06-10 14:35:40|448.41|446.01|448.75|446.35|448.75|446.35|448.41|446.01|0
1654871750000|2022-06-10 14:35:50|448.58|446.18|447.08|444.68|448.58|446.18|447.08|444.68|0
1654871760000|2022-06-10 14:36:00|446.75|444.35|446.59|444.19|446.75|444.35|446.42|444.02|0
1654871770000|2022-06-10 14:36:10|446.26|443.86|445.92|443.52|446.26|443.86|445.92|443.52|0
1654871780000|2022-06-10 14:36:20|446.59|444.19|446.92|444.52|446.92|444.52|446.59|444.19|0
1654871790000|2022-06-10 14:36:30|447.58|445.18|447.58|445.18|447.91|445.51|447.25|444.85|0
1654871800000|2022-06-10 14:36:40|447.75|445.35|447.75|445.35|447.75|445.35|447.34|444.94|0
1654871810000|2022-06-10 14:36:50|447.08|444.68|448.08|445.68|448.08|445.68|447.08|444.68|0
1654871820000|2022-06-10 14:37:00|448.25|445.85|449.74|447.34|449.74|447.34|448.25|445.85|0
1654871830000|2022-06-10 14:37:10|448.58|446.18|449.25|446.85|449.58|447.18|448.58|446.18|0
1654871840000|2022-06-10 14:37:20|449.41|447.01|449.91|447.51|450.08|447.68|449.41|447.01|0
1654871850000|2022-06-10 14:37:30|449.74|447.34|449.66|447.26|450.08|447.68|449.66|447.26|0
1654871860000|2022-06-10 14:37:40|449.74|447.34|449.24|446.84|449.74|447.34|449.24|446.84|0
1654871870000|2022-06-10 14:37:50|448.91|446.51|448.41|446.01|448.91|446.51|448.41|446.01|0
1654871880000|2022-06-10 14:38:00|448.75|446.35|448.41|446.01|448.75|446.35|448.33|445.93|0
1654871890000|2022-06-10 14:38:10|448.25|445.85|446.59|444.19|448.25|445.85|446.59|444.19|0
1654871900000|2022-06-10 14:38:20|446.75|444.35|446.75|444.35|446.92|444.52|446.75|444.35|0
1654871910000|2022-06-10 14:38:30|447.75|445.35|447.25|444.85|448.08|445.68|447.25|444.85|0
1654871920000|2022-06-10 14:38:40|446.75|444.35|446.59|444.19|447.08|444.68|446.59|444.19|0
1654871930000|2022-06-10 14:38:50|446.25|443.85|446.25|443.85|446.42|444.02|446.09|443.69|0
1654871940000|2022-06-10 14:39:00|446.75|444.35|446.25|443.85|447.08|444.68|446.25|443.85|0
1654871950000|2022-06-10 14:39:10|446.59|444.19|447.25|444.85|447.25|444.85|446.59|444.19|0
1654871960000|2022-06-10 14:39:20|447.75|445.35|446.75|444.35|447.75|445.35|446.75|444.35|0
1654871970000|2022-06-10 14:39:30|447.08|444.68|446.17|443.77|447.75|445.35|446.17|443.77|0
1654871980000|2022-06-10 14:39:40|446.09|443.69|446.09|443.69|446.34|443.94|446.09|443.69|0
1654871990000|2022-06-10 14:39:50|445.92|443.52|445.92|443.52|445.92|443.52|445.76|443.36|0
1654872000000|2022-06-10 14:40:00|446.51|444.11|447.08|444.68|447.42|445.02|446.51|444.11|0
1654872010000|2022-06-10 14:40:10|446.59|444.19|446.75|444.35|446.75|444.35|446.42|444.02|0
1654872020000|2022-06-10 14:40:20|446.84|444.44|447.08|444.68|447.25|444.85|446.75|444.35|0
1654872030000|2022-06-10 14:40:30|446.75|444.35|446.75|444.35|446.75|444.35|446.75|444.35|0
1654872040000|2022-06-10 14:40:40|446.58|444.18|447.08|444.68|447.08|444.68|446.25|443.85|0
1654872050000|2022-06-10 14:40:50|447.25|444.85|447.25|444.85|447.25|444.85|447.08|444.68|0
1654872060000|2022-06-10 14:41:00|447.41|445.01|447.41|445.01|447.41|445.01|446.92|444.52|0
1654872070000|2022-06-10 14:41:10|447.25|444.85|446.58|444.18|447.25|444.85|446.25|443.85|0
1654872080000|2022-06-10 14:41:20|446.09|443.69|446.09|443.69|446.09|443.69|446.09|443.69|0
1654872090000|2022-06-10 14:41:30|446.42|444.02|445.76|443.36|446.42|444.02|445.59|443.19|0
1654872100000|2022-06-10 14:41:40|445.59|443.19|445.76|443.36|445.76|443.36|445.59|443.19|0
1654872110000|2022-06-10 14:41:50|445.59|443.19|446.42|444.02|446.42|444.02|445.59|443.19|0
1654872120000|2022-06-10 14:42:00|445.92|443.52|447.41|445.01|447.41|445.01|445.92|443.52|0
1654872130000|2022-06-10 14:42:10|447.58|445.18|448.41|446.01|448.41|446.01|447.58|445.18|0
1654872140000|2022-06-10 14:42:20|447.91|445.51|448.58|446.18|448.58|446.18|447.91|445.51|0
1654872150000|2022-06-10 14:42:30|448.08|445.68|449.08|446.68|449.08|446.68|448.08|445.68|0
1654872160000|2022-06-10 14:42:40|449.24|446.84|448.74|446.34|449.24|446.84|448.74|446.34|0
1654872170000|2022-06-10 14:42:50|448.91|446.51|448.91|446.51|448.91|446.51|448.74|446.34|0
1654872180000|2022-06-10 14:43:00|449.08|446.68|449.24|446.84|449.24|446.84|449.08|446.68|0
1654872190000|2022-06-10 14:43:10|449.41|447.01|449.41|447.01|449.41|447.01|449.41|447.01|0
1654872200000|2022-06-10 14:43:20|449.58|447.18|448.24|445.84|449.74|447.34|448.24|445.84|0
1654872210000|2022-06-10 14:43:30|448.41|446.01|448.08|445.68|448.41|446.01|447.91|445.51|0
1654872220000|2022-06-10 14:43:40|447.58|445.18|448.41|446.01|448.74|446.34|447.58|445.18|0
1654872230000|2022-06-10 14:43:50|448.33|445.93|447.41|445.01|448.41|446.01|447.41|445.01|0
1654872240000|2022-06-10 14:44:00|447.58|445.18|447.08|444.68|447.75|445.35|446.92|444.52|0
1654872250000|2022-06-10 14:44:10|446.58|444.18|446.25|443.85|446.75|444.35|446.25|443.85|0
1654872260000|2022-06-10 14:44:20|446.42|444.02|445.09|442.69|446.42|444.02|445.09|442.69|0
1654872270000|2022-06-10 14:44:30|444.76|442.36|444.6|442.2|444.93|442.53|444.6|442.2|0
1654872280000|2022-06-10 14:44:40|444.93|442.53|444.93|442.53|444.93|442.53|444.76|442.36|0
1654872290000|2022-06-10 14:44:50|444.26|441.86|443.44|441.04|444.26|441.86|443.44|441.04|0
1654872300000|2022-06-10 14:45:00|444.6|442.2|443.77|441.37|444.6|442.2|443.77|441.37|0
1654872310000|2022-06-10 14:45:10|444.1|441.7|444.93|442.53|445.09|442.69|444.1|441.7|0
1654872320000|2022-06-10 14:45:20|444.76|442.36|445.09|442.69|445.09|442.69|444.68|442.28|0
1654872330000|2022-06-10 14:45:30|445.26|442.86|445.34|442.94|445.75|443.35|445.26|442.86|0
1654872340000|2022-06-10 14:45:40|445.26|442.86|444.93|442.53|445.59|443.19|444.93|442.53|0
1654872350000|2022-06-10 14:45:50|444.43|442.03|444.43|442.03|444.43|442.03|444.1|441.7|0
1654872360000|2022-06-10 14:46:00|444.59|442.19|445.42|443.02|445.42|443.02|444.59|442.19|0
1654872370000|2022-06-10 14:46:10|445.09|442.69|444.68|442.28|445.09|442.69|444.68|442.28|0
1654872380000|2022-06-10 14:46:20|444.59|442.19|444.93|442.53|445.09|442.69|444.59|442.19|0
1654872390000|2022-06-10 14:46:30|444.43|442.03|444.43|442.03|444.93|442.53|444.43|442.03|0
1654872400000|2022-06-10 14:46:40|443.93|441.53|445.09|442.69|445.26|442.86|443.6|441.2|0
1654872410000|2022-06-10 14:46:50|444.93|442.53|445.09|442.69|445.09|442.69|444.93|442.53|0
1654872420000|2022-06-10 14:47:00|445.75|443.35|445.09|442.69|445.75|443.35|445.09|442.69|0
1654872430000|2022-06-10 14:47:10|445.59|443.19|445.75|443.35|445.75|443.35|445.26|442.86|0
1654872440000|2022-06-10 14:47:20|445.92|443.52|446.42|444.02|446.42|444.02|445.75|443.35|0
1654872450000|2022-06-10 14:47:30|447.41|445.01|448.08|445.68|448.16|445.76|447.41|445.01|0
1654872460000|2022-06-10 14:47:40|446.34|443.94|445.84|443.44|446.42|444.02|445.84|443.44|0
1654872470000|2022-06-10 14:47:50|445.59|443.19|446.42|444.02|446.42|444.02|445.59|443.19|0
1654872480000|2022-06-10 14:48:00|447.08|444.68|446.42|444.02|447.25|444.85|446.42|444.02|0
1654872490000|2022-06-10 14:48:10|446.75|444.35|447.08|444.68|447.08|444.68|446.58|444.18|0
1654872500000|2022-06-10 14:48:20|446.58|444.18|446|443.6|446.58|444.18|445.92|443.52|0
1654872510000|2022-06-10 14:48:30|446.58|444.18|446.25|443.85|446.58|444.18|445.92|443.52|0
1654872520000|2022-06-10 14:48:40|446.58|444.18|447.5|445.1|447.5|445.1|446.5|444.1|0
1654872530000|2022-06-10 14:48:50|447.91|445.51|447.08|444.68|447.91|445.51|447.08|444.68|0
1654872540000|2022-06-10 14:49:00|446.58|444.18|446.08|443.68|446.58|444.18|446.08|443.68|0
1654872550000|2022-06-10 14:49:10|446.42|444.02|446.08|443.68|446.42|444.02|446.08|443.68|0
1654872560000|2022-06-10 14:49:20|446.58|444.18|446.75|444.35|446.91|444.51|446.58|444.18|0
1654872570000|2022-06-10 14:49:30|447.41|445.01|446.75|444.35|447.5|445.1|446.75|444.35|0
1654872580000|2022-06-10 14:49:40|446.91|444.51|446.42|444.02|446.91|444.51|446.42|444.02|0
1654872590000|2022-06-10 14:49:50|445.92|443.52|446.25|443.85|446.25|443.85|445.92|443.52|0
1654872600000|2022-06-10 14:50:00|446.08|443.68|445.92|443.52|446.08|443.68|445.92|443.52|0
1654872610000|2022-06-10 14:50:10|445.84|443.44|444.68|442.28|445.84|443.44|444.68|442.28|0
1654872620000|2022-06-10 14:50:20|444.76|442.36|444.26|441.86|444.92|442.52|444.26|441.86|0
1654872630000|2022-06-10 14:50:30|444.18|441.78|444.51|442.11|444.51|442.11|444.02|441.62|0
1654872640000|2022-06-10 14:50:40|444.1|441.7|444.02|441.62|444.1|441.7|443.93|441.53|0
1654872650000|2022-06-10 14:50:50|444.59|442.19|443.93|441.53|444.59|442.19|443.85|441.45|0
1654872660000|2022-06-10 14:51:00|444.1|441.7|444.35|441.95|444.35|441.95|444.1|441.7|0
1654872670000|2022-06-10 14:51:10|443.93|441.53|442.78|440.38|443.93|441.53|442.78|440.38|0
1654872680000|2022-06-10 14:51:20|442.53|440.13|444.51|442.11|444.51|442.11|442.53|440.13|0
1654872690000|2022-06-10 14:51:30|444.76|442.36|444.1|441.7|444.76|442.36|443.85|441.45|0
1654872700000|2022-06-10 14:51:40|444.59|442.19|444.76|442.36|444.76|442.36|444.59|442.19|0
1654872710000|2022-06-10 14:51:50|444.43|442.03|445.01|442.61|445.01|442.61|444.43|442.03|0
1654872720000|2022-06-10 14:52:00|444.76|442.36|444.92|442.52|444.92|442.52|444.59|442.19|0
1654872730000|2022-06-10 14:52:10|445.09|442.69|445.01|442.61|445.09|442.69|444.92|442.52|0
1654872740000|2022-06-10 14:52:20|444.92|442.52|444.76|442.36|444.92|442.52|444.76|442.36|0
1654872750000|2022-06-10 14:52:30|443.77|441.37|443.1|440.7|443.93|441.53|443.1|440.7|0
1654872760000|2022-06-10 14:52:40|443.43|441.03|444.84|442.44|444.84|442.44|443.43|441.03|0
1654872770000|2022-06-10 14:52:50|444.59|442.19|445.09|442.69|445.09|442.69|444.43|442.03|0
1654872780000|2022-06-10 14:53:00|446.08|443.68|446.41|444.01|446.41|444.01|446.08|443.68|0
1654872790000|2022-06-10 14:53:10|446.58|444.18|445.84|443.44|446.58|444.18|445.84|443.44|0
1654872800000|2022-06-10 14:53:20|445.59|443.19|446.88|444.48|447.37|444.97|445.59|443.19|0
1654872810000|2022-06-10 14:53:30|445.68|443.28|444.85|442.45|445.68|443.28|444.85|442.45|0
1654872820000|2022-06-10 14:53:40|444.68|442.28|444.85|442.45|444.85|442.45|444.52|442.12|0
1654872830000|2022-06-10 14:53:50|444.68|442.28|444.02|441.62|444.68|442.28|444.02|441.62|0
1654872840000|2022-06-10 14:54:00|443.86|441.46|445.01|442.61|445.01|442.61|443.86|441.46|0
1654872850000|2022-06-10 14:54:10|444.68|442.28|444.68|442.28|444.68|442.28|444.68|442.28|0
1654872860000|2022-06-10 14:54:20|444.35|441.95|444.85|442.45|444.85|442.45|444.35|441.95|0
1654872870000|2022-06-10 14:54:30|445.01|442.61|445.84|443.44|445.84|443.44|445.01|442.61|0
1654872880000|2022-06-10 14:54:40|444.35|441.95|444.35|441.95|444.68|442.28|444.35|441.95|0
1654872890000|2022-06-10 14:54:50|444.52|442.12|445.01|442.61|445.18|442.78|444.52|442.12|0
1654872900000|2022-06-10 14:55:00|444.52|442.12|444.35|441.95|444.68|442.28|444.35|441.95|0
1654872910000|2022-06-10 14:55:10|444.68|442.28|444.77|442.37|444.77|442.37|444.19|441.79|0
1654872920000|2022-06-10 14:55:20|445.18|442.78|445.18|442.78|446.01|443.61|445.18|442.78|0
1654872930000|2022-06-10 14:55:30|445.34|442.94|445.6|443.2|445.6|443.2|445.34|442.94|0
1654872940000|2022-06-10 14:55:40|445.84|443.44|446.83|444.43|446.83|444.43|445.84|443.44|0
1654872950000|2022-06-10 14:55:50|446.76|444.36|447.33|444.93|447.33|444.93|446.76|444.36|0
1654872960000|2022-06-10 14:56:00|447.66|445.26|447|444.6|447.66|445.26|447|444.6|0
1654872970000|2022-06-10 14:56:10|446.92|444.52|447.5|445.1|447.5|445.1|446.92|444.52|0
1654872980000|2022-06-10 14:56:20|447.66|445.26|448.16|445.76|448.16|445.76|447.66|445.26|0
1654872990000|2022-06-10 14:56:30|447.83|445.43|447|444.6|447.83|445.43|447|444.6|0
1654873000000|2022-06-10 14:56:40|447.5|445.1|447.5|445.1|447.66|445.26|447.5|445.1|0
1654873010000|2022-06-10 14:56:50|447.66|445.26|448.16|445.76|448.33|445.93|447.66|445.26|0
1654873020000|2022-06-10 14:57:00|448.33|445.93|448.99|446.59|449.16|446.76|448.33|445.93|0
1654873030000|2022-06-10 14:57:10|448.49|446.09|448.66|446.26|448.66|446.26|448.33|445.93|0
1654873040000|2022-06-10 14:57:20|448.49|446.09|448.66|446.26|448.66|446.26|448|445.6|0
1654873050000|2022-06-10 14:57:30|449.08|446.68|449.25|446.85|449.25|446.85|449.08|446.68|0
1654873060000|2022-06-10 14:57:40|449.49|447.09|448.66|446.26|449.49|447.09|448.58|446.18|0
1654873070000|2022-06-10 14:57:50|449.49|447.09|450.16|447.76|450.16|447.76|449.49|447.09|0
1654873080000|2022-06-10 14:58:00|450.41|448.01|450.16|447.76|450.49|448.09|449.99|447.59|0
1654873090000|2022-06-10 14:58:10|450.32|447.92|449.99|447.59|450.32|447.92|449.82|447.42|0
1654873100000|2022-06-10 14:58:20|449.82|447.42|449.49|447.09|449.82|447.42|449.33|446.93|0
1654873110000|2022-06-10 14:58:30|449.99|447.59|449.82|447.42|449.99|447.59|449.82|447.42|0
1654873120000|2022-06-10 14:58:40|450.49|448.09|450.82|448.42|450.82|448.42|450.49|448.09|0
1654873130000|2022-06-10 14:58:50|450.99|448.59|450.66|448.26|450.99|448.59|450.49|448.09|0
1654873140000|2022-06-10 14:59:00|450.82|448.42|451.32|448.92|451.32|448.92|450.82|448.42|0
1654873150000|2022-06-10 14:59:10|451.16|448.76|451.32|448.92|451.32|448.92|451.16|448.76|0
1654873160000|2022-06-10 14:59:20|451.49|449.09|451.99|449.59|451.99|449.59|451.49|449.09|0
1654873170000|2022-06-10 14:59:30|451.82|449.42|451.82|449.42|451.99|449.59|451.82|449.42|0
1654873180000|2022-06-10 14:59:40|452.49|450.09|452.49|450.09|452.49|450.09|452.33|449.93|0
1654873190000|2022-06-10 14:59:50|452.66|450.26|452.99|450.59|452.99|450.59|452.66|450.26|0
1654873200000|2022-06-10 15:00:00|453.33|450.93|453.16|450.76|453.66|451.26|453.16|450.76|0
1654873210000|2022-06-10 15:00:10|453.33|450.93|453.66|451.26|453.66|451.26|453.33|450.93|0
1654873220000|2022-06-10 15:00:20|453.16|450.76|451.99|449.59|453.16|450.76|451.99|449.59|0
1654873230000|2022-06-10 15:00:30|451.49|449.09|451.24|448.84|451.49|449.09|450.99|448.59|0
1654873240000|2022-06-10 15:00:40|451.99|449.59|452.16|449.76|452.33|449.93|451.99|449.59|0
1654873250000|2022-06-10 15:00:50|452.33|449.93|451.66|449.26|452.49|450.09|451.66|449.26|0
1654873260000|2022-06-10 15:01:00|451.99|449.59|452.83|450.43|452.83|450.43|451.99|449.59|0
1654873270000|2022-06-10 15:01:10|453.08|450.68|452.49|450.09|453.33|450.93|452.49|450.09|0
1654873280000|2022-06-10 15:01:20|452.83|450.43|452.99|450.59|452.99|450.59|452.49|450.09|0
1654873290000|2022-06-10 15:01:30|453.33|450.93|453.49|451.09|453.49|451.09|453.33|450.93|0
1654873300000|2022-06-10 15:01:40|453.83|451.43|454|451.6|454|451.6|453.83|451.43|0
1654873310000|2022-06-10 15:01:50|454.16|451.76|454.5|452.1|454.5|452.1|454|451.6|0
1654873320000|2022-06-10 15:02:00|454.67|452.27|454.5|452.1|454.67|452.27|454.16|451.76|0
1654873330000|2022-06-10 15:02:10|454.67|452.27|454.16|451.76|454.67|452.27|454.16|451.76|0
1654873340000|2022-06-10 15:02:20|454.33|451.93|454.16|451.76|454.33|451.93|454.16|451.76|0
1654873350000|2022-06-10 15:02:30|453.16|450.76|452.99|450.59|453.16|450.76|452.16|449.76|0
1654873360000|2022-06-10 15:02:40|453.16|450.76|453.33|450.93|453.33|450.93|452.66|450.26|0
1654873370000|2022-06-10 15:02:50|453.16|450.76|452.32|449.92|453.16|450.76|452.32|449.92|0
1654873380000|2022-06-10 15:03:00|452|449.6|453.86|451.46|453.86|451.46|452|449.6|0
1654873390000|2022-06-10 15:03:10|453.95|451.55|454.88|452.48|454.88|452.48|453.95|451.55|0
1654873400000|2022-06-10 15:03:20|455.3|452.9|454.72|452.32|455.3|452.9|454.72|452.32|0
1654873410000|2022-06-10 15:03:30|454.88|452.48|454.55|452.15|454.88|452.48|454.22|451.82|0
1654873420000|2022-06-10 15:03:40|454.88|452.48|453.88|451.48|454.88|452.48|453.72|451.32|0
1654873430000|2022-06-10 15:03:50|454.05|451.65|454.05|451.65|454.05|451.65|453.88|451.48|0
1654873440000|2022-06-10 15:04:00|453.88|451.48|453.88|451.48|453.88|451.48|453.22|450.82|0
1654873450000|2022-06-10 15:04:10|453.72|451.32|453.55|451.15|453.88|451.48|453.55|451.15|0
1654873460000|2022-06-10 15:04:20|454.38|451.98|453.88|451.48|454.38|451.98|453.88|451.48|0
1654873470000|2022-06-10 15:04:30|453.22|450.82|452.88|450.48|453.22|450.82|452.47|450.07|0
1654873480000|2022-06-10 15:04:40|453.38|450.98|453.38|450.98|453.38|450.98|453.22|450.82|0
1654873490000|2022-06-10 15:04:50|453.88|451.48|454.22|451.82|454.22|451.82|453.88|451.48|0
1654873500000|2022-06-10 15:05:00|454.38|451.98|455.22|452.82|455.22|452.82|454.38|451.98|0
1654873510000|2022-06-10 15:05:10|455.38|452.98|455.72|453.32|455.72|453.32|455.38|452.98|0
1654873520000|2022-06-10 15:05:20|455.55|453.15|455.88|453.48|455.88|453.48|455.55|453.15|0
1654873530000|2022-06-10 15:05:30|456.05|453.65|456.72|454.32|456.89|454.49|456.05|453.65|0
1654873540000|2022-06-10 15:05:40|456.39|453.99|456.72|454.32|456.72|454.32|456.05|453.65|0
1654873550000|2022-06-10 15:05:50|456.55|454.15|456.89|454.49|456.89|454.49|456.55|454.15|0
1654873560000|2022-06-10 15:06:00|457.05|454.65|456.72|454.32|457.39|454.99|456.72|454.32|0
1654873570000|2022-06-10 15:06:10|456.05|453.65|455.55|453.15|456.05|453.65|455.38|452.98|0
1654873580000|2022-06-10 15:06:20|456.22|453.82|455.55|453.15|456.22|453.82|455.55|453.15|0
1654873590000|2022-06-10 15:06:30|455.22|452.82|456.22|453.82|456.22|453.82|455.22|452.82|0
1654873600000|2022-06-10 15:06:40|456.05|453.65|455.05|452.65|456.05|453.65|455.05|452.65|0
1654873610000|2022-06-10 15:06:50|454.88|452.48|456.05|453.65|456.05|453.65|454.88|452.48|0
1654873620000|2022-06-10 15:07:00|455.72|453.32|455.72|453.32|455.72|453.32|455.22|452.82|0
1654873630000|2022-06-10 15:07:10|455.55|453.15|455.47|453.07|455.72|453.32|455.47|453.07|0
1654873640000|2022-06-10 15:07:20|455.88|453.48|456.72|454.32|456.72|454.32|455.88|453.48|0
1654873650000|2022-06-10 15:07:30|456.22|453.82|456.89|454.49|456.89|454.49|456.22|453.82|0
1654873660000|2022-06-10 15:07:40|457.05|454.65|456.55|454.15|457.05|454.65|456.55|454.15|0
1654873670000|2022-06-10 15:07:50|456.38|453.98|456.05|453.65|456.38|453.98|455.88|453.48|0
1654873680000|2022-06-10 15:08:00|455.72|453.32|455.72|453.32|456.05|453.65|455.72|453.32|0
1654873690000|2022-06-10 15:08:10|455.21|452.81|455.38|452.98|455.38|452.98|454.88|452.48|0
1654873700000|2022-06-10 15:08:20|455.05|452.65|455.21|452.81|455.38|452.98|455.05|452.65|0
1654873710000|2022-06-10 15:08:30|454.97|452.57|454.71|452.31|454.97|452.57|454.71|452.31|0
1654873720000|2022-06-10 15:08:40|454.63|452.23|454.71|452.31|454.88|452.48|454.55|452.15|0
1654873730000|2022-06-10 15:08:50|454.55|452.15|455.88|453.48|455.88|453.48|454.55|452.15|0
1654873740000|2022-06-10 15:09:00|456.22|453.82|456.05|453.65|456.22|453.82|455.88|453.48|0
1654873750000|2022-06-10 15:09:10|455.88|453.48|455.21|452.81|455.88|453.48|455.21|452.81|0
1654873760000|2022-06-10 15:09:20|455.05|452.65|454.55|452.15|455.05|452.65|454.55|452.15|0
1654873770000|2022-06-10 15:09:30|454.88|452.48|454.55|452.15|454.88|452.48|454.55|452.15|0
1654873780000|2022-06-10 15:09:40|454.38|451.98|454.55|452.15|454.55|452.15|454.38|451.98|0
1654873790000|2022-06-10 15:09:50|454.47|452.07|454.88|452.48|454.88|452.48|454.21|451.81|0
1654873800000|2022-06-10 15:10:00|454.8|452.4|454.88|452.48|455.05|452.65|454.8|452.4|0
1654873810000|2022-06-10 15:10:10|454.55|452.15|454.21|451.81|454.55|452.15|454.05|451.65|0
1654873820000|2022-06-10 15:10:20|454.55|452.15|454.55|452.15|454.55|452.15|454.21|451.81|0
1654873830000|2022-06-10 15:10:30|454.8|452.4|455.13|452.73|455.13|452.73|454.71|452.31|0
1654873840000|2022-06-10 15:10:40|455.38|452.98|455.88|453.48|455.88|453.48|455.38|452.98|0
1654873850000|2022-06-10 15:10:50|455.55|453.15|456.55|454.15|456.55|454.15|455.55|453.15|0
1654873860000|2022-06-10 15:11:00|456.38|453.98|456.05|453.65|456.55|454.15|455.88|453.48|0
1654873870000|2022-06-10 15:11:10|455.55|453.15|455.88|453.48|455.97|453.57|455.55|453.15|0
1654873880000|2022-06-10 15:11:20|456.14|453.74|455.71|453.31|456.22|453.82|455.71|453.31|0
1654873890000|2022-06-10 15:11:30|456.05|453.65|455.55|453.15|456.22|453.82|455.55|453.15|0
1654873900000|2022-06-10 15:11:40|455.21|452.81|454.71|452.31|455.21|452.81|454.55|452.15|0
1654873910000|2022-06-10 15:11:50|454.38|451.98|455.71|453.31|455.71|453.31|454.38|451.98|0
1654873920000|2022-06-10 15:12:00|455.88|453.48|455.88|453.48|455.88|453.48|455.55|453.15|0
1654873930000|2022-06-10 15:12:10|455.71|453.31|454.71|452.31|455.71|453.31|454.55|452.15|0
1654873940000|2022-06-10 15:12:20|454.55|452.15|453.71|451.31|454.55|452.15|453.71|451.31|0
1654873950000|2022-06-10 15:12:30|453.8|451.4|454.21|451.81|454.21|451.81|453.8|451.4|0
1654873960000|2022-06-10 15:12:40|454.05|451.65|454.71|452.31|454.71|452.31|453.13|450.73|0
1654873970000|2022-06-10 15:12:50|453.38|450.98|452.63|450.23|453.38|450.98|452.38|449.98|0
1654873980000|2022-06-10 15:13:00|453.21|450.81|452.71|450.31|453.38|450.98|452.55|450.15|0
1654873990000|2022-06-10 15:13:10|452.88|450.48|452.38|449.98|452.88|450.48|452.21|449.81|0
1654874000000|2022-06-10 15:13:20|452.71|450.31|452.88|450.48|452.88|450.48|452.55|450.15|0
1654874010000|2022-06-10 15:13:30|452.38|449.98|453.71|451.31|453.71|451.31|452.38|449.98|0
1654874020000|2022-06-10 15:13:40|453.21|450.81|453.38|450.98|453.38|450.98|453.05|450.65|0
1654874030000|2022-06-10 15:13:50|453.54|451.14|454.38|451.98|454.38|451.98|453.21|450.81|0
1654874040000|2022-06-10 15:14:00|455.05|452.65|454.71|452.31|455.05|452.65|454.54|452.14|0
1654874050000|2022-06-10 15:14:10|455.05|452.65|454.71|452.31|455.21|452.81|454.71|452.31|0
1654874060000|2022-06-10 15:14:20|455.05|452.65|455.13|452.73|455.21|452.81|454.71|452.31|0
1654874070000|2022-06-10 15:14:30|455.05|452.65|454.54|452.14|455.21|452.81|454.54|452.14|0
1654874080000|2022-06-10 15:14:40|454.71|452.31|454.54|452.14|454.71|452.31|454.54|452.14|0
1654874090000|2022-06-10 15:14:50|454.71|452.31|455.05|452.65|455.05|452.65|454.71|452.31|0
1654874100000|2022-06-10 15:15:00|454.88|452.48|455.38|452.98|455.38|452.98|454.88|452.48|0
1654874110000|2022-06-10 15:15:10|455.55|453.15|455.38|452.98|455.71|453.31|455.38|452.98|0
1654874120000|2022-06-10 15:15:20|455.21|452.81|454.71|452.31|455.55|453.15|454.71|452.31|0
1654874130000|2022-06-10 15:15:30|454.88|452.48|455.04|452.64|455.21|452.81|454.88|452.48|0
1654874140000|2022-06-10 15:15:40|455.21|452.81|455.38|452.98|455.38|452.98|454.54|452.14|0
1654874150000|2022-06-10 15:15:50|455.55|453.15|456.05|453.65|456.05|453.65|455.55|453.15|0
1654874160000|2022-06-10 15:16:00|455.88|453.48|456.05|453.65|456.05|453.65|455.88|453.48|0
1654874170000|2022-06-10 15:16:10|456.21|453.81|456.55|454.15|456.55|454.15|456.21|453.81|0
1654874180000|2022-06-10 15:16:20|456.72|454.32|456.88|454.48|456.88|454.48|456.55|454.15|0
1654874190000|2022-06-10 15:16:30|456.55|454.15|456.05|453.65|456.88|454.48|456.05|453.65|0
1654874200000|2022-06-10 15:16:40|455.71|453.31|455.21|452.81|455.71|453.31|455.04|452.64|0
1654874210000|2022-06-10 15:16:50|455.38|452.98|456.21|453.81|456.21|453.81|455.21|452.81|0
1654874220000|2022-06-10 15:17:00|456.05|453.65|455.38|452.98|456.05|453.65|455.38|452.98|0
1654874230000|2022-06-10 15:17:10|454.88|452.48|455.04|452.64|455.21|452.81|454.88|452.48|0
1654874240000|2022-06-10 15:17:20|455.38|452.98|455.38|452.98|455.55|453.15|455.04|452.64|0
1654874250000|2022-06-10 15:17:30|455.55|453.15|455.55|453.15|455.55|453.15|455.55|453.15|0
1654874260000|2022-06-10 15:17:40|455.38|452.98|455.38|452.98|455.55|453.15|455.38|452.98|0
1654874270000|2022-06-10 15:17:50|455.04|452.64|455.38|452.98|455.38|452.98|455.04|452.64|0
1654874280000|2022-06-10 15:18:00|455.88|453.48|455.54|453.14|455.88|453.48|455.54|453.14|0
1654874290000|2022-06-10 15:18:10|455.71|453.31|455.38|452.98|455.71|453.31|455.38|452.98|0
1654874300000|2022-06-10 15:18:20|455.21|452.81|455.21|452.81|455.38|452.98|455.21|452.81|0
1654874310000|2022-06-10 15:18:30|455.38|452.98|455.21|452.81|455.38|452.98|455.04|452.64|0
1654874320000|2022-06-10 15:18:40|454.72|452.32|454.39|451.99|454.72|452.32|454.39|451.99|0
1654874330000|2022-06-10 15:18:50|454.22|451.82|453.47|451.07|454.22|451.82|453.47|451.07|0
1654874340000|2022-06-10 15:19:00|453.55|451.15|453.38|450.98|453.55|451.15|453.38|450.98|0
1654874350000|2022-06-10 15:19:10|453.22|450.82|454.05|451.65|454.05|451.65|453.22|450.82|0
1654874360000|2022-06-10 15:19:20|453.88|451.48|452.22|449.82|453.88|451.48|452.22|449.82|0
1654874370000|2022-06-10 15:19:30|451.88|449.48|452.08|449.68|452.08|449.68|451.55|449.15|0
1654874380000|2022-06-10 15:19:40|452.58|450.18|452.58|450.18|452.75|450.35|452.41|450.01|0
1654874390000|2022-06-10 15:19:50|453.08|450.68|452.41|450.01|453.08|450.68|451.92|449.52|0
1654874400000|2022-06-10 15:20:00|451.75|449.35|451.58|449.18|451.75|449.35|450.92|448.52|0
1654874410000|2022-06-10 15:20:10|451.42|449.02|451.09|448.69|451.42|449.02|450.92|448.52|0
1654874420000|2022-06-10 15:20:20|451.42|449.02|450.92|448.52|451.42|449.02|450.92|448.52|0
1654874430000|2022-06-10 15:20:30|450.26|447.86|451.25|448.85|451.25|448.85|450.09|447.69|0
1654874440000|2022-06-10 15:20:40|451.75|449.35|451.91|449.51|451.91|449.51|451.75|449.35|0
1654874450000|2022-06-10 15:20:50|451.42|449.02|451.25|448.85|451.58|449.18|451.25|448.85|0
1654874460000|2022-06-10 15:21:00|450.59|448.19|450.59|448.19|451.09|448.69|450.42|448.02|0
1654874470000|2022-06-10 15:21:10|451.09|448.69|451.42|449.02|451.42|449.02|451.09|448.69|0
1654874480000|2022-06-10 15:21:20|451.25|448.85|451.01|448.61|451.42|449.02|451.01|448.61|0
1654874490000|2022-06-10 15:21:30|451.08|448.68|450.75|448.35|451.25|448.85|450.75|448.35|0
1654874500000|2022-06-10 15:21:40|450.42|448.02|450.42|448.02|450.42|448.02|450.42|448.02|0
1654874510000|2022-06-10 15:21:50|450.26|447.86|450.92|448.52|450.92|448.52|450.26|447.86|0
1654874520000|2022-06-10 15:22:00|451.08|448.68|450.92|448.52|451.25|448.85|450.92|448.52|0
1654874530000|2022-06-10 15:22:10|451.34|448.94|451.58|449.18|451.58|449.18|451.08|448.68|0
1654874540000|2022-06-10 15:22:20|451.91|449.51|451.75|449.35|451.91|449.51|451.75|449.35|0
1654874550000|2022-06-10 15:22:30|451.58|449.18|452.33|449.93|452.33|449.93|451.58|449.18|0
1654874560000|2022-06-10 15:22:40|452.08|449.68|452.25|449.85|452.41|450.01|452.08|449.68|0
1654874570000|2022-06-10 15:22:50|452.41|450.01|452.74|450.34|452.74|450.34|452.41|450.01|0
1654874580000|2022-06-10 15:23:00|453.08|450.68|452.91|450.51|453.24|450.84|452.91|450.51|0
1654874590000|2022-06-10 15:23:10|453.08|450.68|452.74|450.34|453.08|450.68|452.74|450.34|0
1654874600000|2022-06-10 15:23:20|452.58|450.18|452.41|450.01|452.58|450.18|452.41|450.01|0
1654874610000|2022-06-10 15:23:30|452.25|449.85|452.91|450.51|452.91|450.51|452.08|449.68|0
1654874620000|2022-06-10 15:23:40|452.74|450.34|452.66|450.26|452.91|450.51|452.58|450.18|0
1654874630000|2022-06-10 15:23:50|453.08|450.68|452.91|450.51|453.08|450.68|452.91|450.51|0
1654874640000|2022-06-10 15:24:00|453.24|450.84|453.91|451.51|453.91|451.51|453.24|450.84|0
1654874650000|2022-06-10 15:24:10|454.24|451.84|454.57|452.17|454.57|452.17|454.24|451.84|0
1654874660000|2022-06-10 15:24:20|454.74|452.34|455.41|453.01|455.41|453.01|454.74|452.34|0
1654874670000|2022-06-10 15:24:30|455.57|453.17|455.24|452.84|455.57|453.17|455.24|452.84|0
1654874680000|2022-06-10 15:24:40|455.57|453.17|455.74|453.34|455.74|453.34|455.41|453.01|0
1654874690000|2022-06-10 15:24:50|456.07|453.67|455.91|453.51|456.07|453.67|455.91|453.51|0
1654874700000|2022-06-10 15:25:00|456.24|453.84|456.74|454.34|456.74|454.34|456.24|453.84|0
1654874710000|2022-06-10 15:25:10|456.91|454.51|457.08|454.68|457.08|454.68|456.74|454.34|0
1654874720000|2022-06-10 15:25:20|457.41|455.01|458.08|455.68|458.25|455.85|457.41|455.01|0
1654874730000|2022-06-10 15:25:30|458.41|456.01|458.58|456.18|458.75|456.35|458.41|456.01|0
1654874740000|2022-06-10 15:25:40|458.41|456.01|458.41|456.01|458.58|456.18|458.25|455.85|0
1654874750000|2022-06-10 15:25:50|458.58|456.18|458.58|456.18|458.58|456.18|458.41|456.01|0
1654874760000|2022-06-10 15:26:00|458.41|456.01|458.75|456.35|458.75|456.35|458.41|456.01|0
1654874770000|2022-06-10 15:26:10|458.92|456.52|458.92|456.52|458.92|456.52|458.58|456.18|0
1654874780000|2022-06-10 15:26:20|459.08|456.68|459.25|456.85|459.25|456.85|459.08|456.68|0
1654874790000|2022-06-10 15:26:30|458.58|456.18|457.74|455.34|458.58|456.18|457.58|455.18|0
1654874800000|2022-06-10 15:26:40|458.08|455.68|457.08|454.68|458.08|455.68|456.91|454.51|0
1654874810000|2022-06-10 15:26:50|457.16|454.76|456.07|453.67|457.33|454.93|456.07|453.67|0
1654874820000|2022-06-10 15:27:00|455.91|453.51|455.74|453.34|455.91|453.51|455.74|453.34|0
1654874830000|2022-06-10 15:27:10|455.41|453.01|456.41|454.01|456.41|454.01|455.41|453.01|0
1654874840000|2022-06-10 15:27:20|456.24|453.84|456.24|453.84|456.24|453.84|455.91|453.51|0
1654874850000|2022-06-10 15:27:30|456.57|454.17|456.57|454.17|456.66|454.26|456.57|454.17|0
1654874860000|2022-06-10 15:27:40|456.91|454.51|456.57|454.17|456.91|454.51|456.57|454.17|0
1654874870000|2022-06-10 15:27:50|456.41|454.01|456.57|454.17|456.91|454.51|456.41|454.01|0
1654874880000|2022-06-10 15:28:00|457.08|454.68|457.16|454.76|457.58|455.18|457.08|454.68|0
1654874890000|2022-06-10 15:28:10|457.66|455.26|458.41|456.01|458.41|456.01|457.66|455.26|0
1654874900000|2022-06-10 15:28:20|458.58|456.18|457.74|455.34|458.58|456.18|457.74|455.34|0
1654874910000|2022-06-10 15:28:30|457.41|455.01|458.25|455.85|458.41|456.01|457.41|455.01|0
1654874920000|2022-06-10 15:28:40|458.08|455.68|458.25|455.85|458.25|455.85|457.91|455.51|0
1654874930000|2022-06-10 15:28:50|458.08|455.68|458.25|455.85|458.25|455.85|458.08|455.68|0
1654874940000|2022-06-10 15:29:00|458.58|456.18|458.41|456.01|458.58|456.18|458.41|456.01|0
1654874950000|2022-06-10 15:29:10|458.25|455.85|458.75|456.35|458.92|456.52|458.25|455.85|0
1654874960000|2022-06-10 15:29:20|458.92|456.52|458.41|456.01|458.92|456.52|458.41|456.01|0
1654874970000|2022-06-10 15:29:30|458.75|456.35|457.74|455.34|458.75|456.35|457.74|455.34|0
1654874980000|2022-06-10 15:29:40|458.08|455.68|457.58|455.18|458.08|455.68|457.5|455.1|0
1654874990000|2022-06-10 15:29:50|457.41|455.01|457.24|454.84|457.58|455.18|457.24|454.84|0
1654875000000|2022-06-10 15:30:00|458.41|456.01|457.91|455.51|458.41|456.01|457.41|455.01|0
1654875010000|2022-06-10 15:30:10|457.66|455.26|457.07|454.67|457.66|455.26|457.07|454.67|0
1654875020000|2022-06-10 15:30:20|457.58|455.18|457.24|454.84|457.58|455.18|457.24|454.84|0
1654875030000|2022-06-10 15:30:30|457.58|455.18|456.91|454.51|457.58|455.18|456.91|454.51|0
1654875040000|2022-06-10 15:30:40|457.24|454.84|457.58|455.18|457.58|455.18|457.24|454.84|0
1654875050000|2022-06-10 15:30:50|457.41|455.01|457.24|454.84|457.41|455.01|456.91|454.51|0
1654875060000|2022-06-10 15:31:00|457.74|455.34|458.91|456.51|458.91|456.51|457.74|455.34|0
1654875070000|2022-06-10 15:31:10|459.08|456.68|458.91|456.51|459.08|456.68|458.91|456.51|0
1654875080000|2022-06-10 15:31:20|459|456.6|458.91|456.51|459|456.6|458.41|456.01|0
1654875090000|2022-06-10 15:31:30|459.08|456.68|457.74|455.34|459.08|456.68|457.74|455.34|0
1654875100000|2022-06-10 15:31:40|458.75|456.35|458.75|456.35|458.91|456.51|458.75|456.35|0
1654875110000|2022-06-10 15:31:50|458.91|456.51|458.75|456.35|459.08|456.68|458.75|456.35|0
1654875120000|2022-06-10 15:32:00|459.25|456.85|458.91|456.51|459.25|456.85|458.75|456.35|0
1654875130000|2022-06-10 15:32:10|458.75|456.35|458.75|456.35|459.08|456.68|458.75|456.35|0
1654875140000|2022-06-10 15:32:20|458.58|456.18|459.08|456.68|459.08|456.68|458.41|456.01|0
1654875150000|2022-06-10 15:32:30|458.91|456.51|459.25|456.85|459.25|456.85|458.91|456.51|0
1654875160000|2022-06-10 15:32:40|459.08|456.68|458.75|456.35|459.08|456.68|458.75|456.35|0
1654875170000|2022-06-10 15:32:50|458.91|456.51|459.42|457.02|459.42|457.02|458.91|456.51|0
1654875180000|2022-06-10 15:33:00|459.25|456.85|459.42|457.02|459.42|457.02|459.08|456.68|0
1654875190000|2022-06-10 15:33:10|459.25|456.85|459.58|457.18|459.58|457.18|459.25|456.85|0
1654875200000|2022-06-10 15:33:20|459.92|457.52|460.42|458.02|460.42|458.02|459.92|457.52|0
1654875210000|2022-06-10 15:33:30|460.59|458.19|459.75|457.35|460.59|458.19|459.75|457.35|0
1654875220000|2022-06-10 15:33:40|459.58|457.18|460.26|457.86|460.26|457.86|459.58|457.18|0
1654875230000|2022-06-10 15:33:50|460.09|457.69|460.42|458.02|460.42|458.02|459.75|457.35|0
1654875240000|2022-06-10 15:34:00|460.26|457.86|460.59|458.19|460.59|458.19|460.26|457.86|0
1654875250000|2022-06-10 15:34:10|460.42|458.02|460.26|457.86|460.59|458.19|460.26|457.86|0
1654875260000|2022-06-10 15:34:20|460.42|458.02|459.92|457.52|460.42|458.02|459.92|457.52|0
1654875270000|2022-06-10 15:34:30|459.75|457.35|459.25|456.85|459.92|457.52|459.25|456.85|0
1654875280000|2022-06-10 15:34:40|459.08|456.68|458.08|455.68|459.08|456.68|458.08|455.68|0
1654875290000|2022-06-10 15:34:50|457.91|455.51|458.24|455.84|458.24|455.84|457.91|455.51|0
1654875300000|2022-06-10 15:35:00|457.91|455.51|458.41|456.01|458.41|456.01|457.91|455.51|0
1654875310000|2022-06-10 15:35:10|458.58|456.18|458.91|456.51|458.91|456.51|458.58|456.18|0
1654875320000|2022-06-10 15:35:20|459.25|456.85|459.58|457.18|459.58|457.18|459.25|456.85|0
1654875330000|2022-06-10 15:35:30|459.75|457.35|459.08|456.68|459.75|457.35|458.91|456.51|0
1654875340000|2022-06-10 15:35:40|458.91|456.51|459.92|457.52|459.92|457.52|458.91|456.51|0
1654875350000|2022-06-10 15:35:50|460.09|457.69|459.84|457.44|460.09|457.69|459.84|457.44|0
1654875360000|2022-06-10 15:36:00|460.17|457.77|459.75|457.35|460.17|457.77|459.75|457.35|0
1654875370000|2022-06-10 15:36:10|459.92|457.52|459.75|457.35|459.92|457.52|459.75|457.35|0
1654875380000|2022-06-10 15:36:20|459.58|457.18|459.92|457.52|459.92|457.52|459.58|457.18|0
1654875390000|2022-06-10 15:36:30|459.58|457.18|459.42|457.02|459.58|457.18|459.42|457.02|0
1654875400000|2022-06-10 15:36:40|459.25|456.85|459.42|457.02|459.58|457.18|458.91|456.51|0
1654875410000|2022-06-10 15:36:50|459.58|457.18|459.17|456.77|459.58|457.18|459.17|456.77|0
1654875420000|2022-06-10 15:37:00|459.42|457.02|459.58|457.18|459.58|457.18|459.42|457.02|0
1654875430000|2022-06-10 15:37:10|459.42|457.02|459.42|457.02|459.42|457.02|459.25|456.85|0
1654875440000|2022-06-10 15:37:20|459.25|456.85|458.91|456.51|459.42|457.02|458.91|456.51|0
1654875450000|2022-06-10 15:37:30|458.41|456.01|459.08|456.68|459.08|456.68|458.41|456.01|0
1654875460000|2022-06-10 15:37:40|458.91|456.51|460.25|457.85|460.25|457.85|458.91|456.51|0
1654875470000|2022-06-10 15:37:50|460.09|457.69|460.09|457.69|460.17|457.77|460.09|457.69|0
1654875480000|2022-06-10 15:38:00|460.42|458.02|460.59|458.19|460.59|458.19|460.42|458.02|0
1654875490000|2022-06-10 15:38:10|460.25|457.85|460.59|458.19|460.59|458.19|460.25|457.85|0
1654875500000|2022-06-10 15:38:20|460.42|458.02|459.75|457.35|460.42|458.02|459.75|457.35|0
1654875510000|2022-06-10 15:38:30|459.25|456.85|459.58|457.18|459.58|457.18|459.08|456.68|0
1654875520000|2022-06-10 15:38:40|459.41|457.01|459.75|457.35|459.75|457.35|459.41|457.01|0
1654875530000|2022-06-10 15:38:50|459.58|457.18|459.92|457.52|459.92|457.52|459.41|457.01|0
1654875540000|2022-06-10 15:39:00|460.09|457.69|460.25|457.85|460.25|457.85|460.09|457.69|0
1654875550000|2022-06-10 15:39:10|460.09|457.69|460.09|457.69|460.25|457.85|460.09|457.69|0
1654875560000|2022-06-10 15:39:20|459.92|457.52|460.42|458.02|460.42|458.02|459.92|457.52|0
1654875570000|2022-06-10 15:39:30|460.09|457.69|460.25|457.85|460.25|457.85|460.09|457.69|0
1654875580000|2022-06-10 15:39:40|461.27|458.87|461.44|459.04|461.44|459.04|461.1|458.7|0
1654875590000|2022-06-10 15:39:50|461.61|459.21|461.27|458.87|461.61|459.21|461.27|458.87|0
1654875600000|2022-06-10 15:40:00|462.11|459.71|462.45|460.05|462.45|460.05|462.11|459.71|0
1654875620000|2022-06-10 15:40:20|461.09|458.69|461.43|459.03|461.43|459.03|461.09|458.69|0
1654875630000|2022-06-10 15:40:30|461.26|458.86|461.09|458.69|461.43|459.03|461.09|458.69|0
1654875640000|2022-06-10 15:40:40|461.26|458.86|459.58|457.18|461.26|458.86|459.58|457.18|0
1654875650000|2022-06-10 15:40:50|459.75|457.35|459.41|457.01|459.75|457.35|459.41|457.01|0
1654875660000|2022-06-10 15:41:00|459.25|456.85|458.91|456.51|459.25|456.85|458.91|456.51|0
1654875670000|2022-06-10 15:41:10|459.08|456.68|459.08|456.68|459.08|456.68|458.91|456.51|0
1654875680000|2022-06-10 15:41:20|459.41|457.01|458.74|456.34|459.41|457.01|458.74|456.34|0
1654875690000|2022-06-10 15:41:30|458.58|456.18|458.91|456.51|458.91|456.51|458.58|456.18|0
1654875700000|2022-06-10 15:41:40|458.74|456.34|458.41|456.01|458.74|456.34|458.41|456.01|0
1654875710000|2022-06-10 15:41:50|458.74|456.34|459.5|457.1|459.5|457.1|458.74|456.34|0
1654875720000|2022-06-10 15:42:00|460.08|457.68|459.92|457.52|460.25|457.85|459.92|457.52|0
1654875730000|2022-06-10 15:42:10|459.5|457.1|459.92|457.52|460.08|457.68|459.5|457.1|0
1654875740000|2022-06-10 15:42:20|459.58|457.18|459.41|457.01|459.58|457.18|459.41|457.01|0
1654875750000|2022-06-10 15:42:30|459.58|457.18|459.08|456.68|459.92|457.52|459.08|456.68|0
1654875760000|2022-06-10 15:42:40|459.58|457.18|459.75|457.35|459.75|457.35|459.41|457.01|0
1654875770000|2022-06-10 15:42:50|459.92|457.52|459.08|456.68|460.08|457.68|459.08|456.68|0
1654875780000|2022-06-10 15:43:00|459.75|457.35|459.58|457.18|459.75|457.35|459.25|456.85|0
1654875790000|2022-06-10 15:43:10|459.41|457.01|459.58|457.18|459.58|457.18|459.41|457.01|0
1654875800000|2022-06-10 15:43:20|459.75|457.35|459.08|456.68|459.75|457.35|459.08|456.68|0
1654875810000|2022-06-10 15:43:30|458.57|456.17|458.24|455.84|458.57|456.17|458.07|455.67|0
1654875820000|2022-06-10 15:43:40|458.07|455.67|457.74|455.34|458.07|455.67|457.74|455.34|0
1654875830000|2022-06-10 15:43:50|458.33|455.93|458.24|455.84|458.57|456.17|458.24|455.84|0
1654875840000|2022-06-10 15:44:00|458.91|456.51|457.57|455.17|458.91|456.51|457.57|455.17|0
1654875850000|2022-06-10 15:44:10|457.4|455|456.57|454.17|457.4|455|456.57|454.17|0
1654875860000|2022-06-10 15:44:20|456.23|453.83|456.4|454|456.4|454|456.07|453.67|0
1654875870000|2022-06-10 15:44:30|456.73|454.33|456.07|453.67|456.73|454.33|456.07|453.67|0
1654875880000|2022-06-10 15:44:40|456.23|453.83|456.4|454|456.4|454|456.07|453.67|0
1654875890000|2022-06-10 15:44:50|456.23|453.83|455.99|453.59|456.23|453.83|455.9|453.5|0
1654875900000|2022-06-10 15:45:00|456.4|454|456.23|453.83|456.73|454.33|456.23|453.83|0
1654875910000|2022-06-10 15:45:10|456.4|454|456.23|453.83|456.4|454|456.23|453.83|0
1654875920000|2022-06-10 15:45:20|455.57|453.17|455.23|452.83|455.57|453.17|455.23|452.83|0
1654875930000|2022-06-10 15:45:30|455.73|453.33|456.57|454.17|457.07|454.67|455.73|453.33|0
1654875940000|2022-06-10 15:45:40|455.9|453.5|455.73|453.33|455.99|453.59|455.73|453.33|0
1654875950000|2022-06-10 15:45:50|455.57|453.17|455.57|453.17|455.73|453.33|455.57|453.17|0
1654875960000|2022-06-10 15:46:00|455.9|453.5|455.4|453|455.9|453.5|455.4|453|0
1654875970000|2022-06-10 15:46:10|455.23|452.83|455.06|452.66|455.65|453.25|455.06|452.66|0
1654875980000|2022-06-10 15:46:20|455.23|452.83|455.06|452.66|455.23|452.83|455.06|452.66|0
1654875990000|2022-06-10 15:46:30|454.9|452.5|454.4|452|454.9|452.5|454.23|451.83|0
1654876000000|2022-06-10 15:46:40|454.23|451.83|455.06|452.66|455.06|452.66|454.23|451.83|0
1654876010000|2022-06-10 15:46:50|455.4|453|454.73|452.33|455.4|453|454.73|452.33|0
1654876020000|2022-06-10 15:47:00|455.23|452.83|454.9|452.5|455.23|452.83|454.23|451.83|0
1654876030000|2022-06-10 15:47:10|455.06|452.66|455.9|453.5|455.9|453.5|455.06|452.66|0
1654876040000|2022-06-10 15:47:20|455.4|453|456.23|453.83|456.23|453.83|455.4|453|0
1654876050000|2022-06-10 15:47:30|456.57|454.17|456.99|454.59|457.23|454.83|456.57|454.17|0
1654876060000|2022-06-10 15:47:40|456.57|454.17|457.07|454.67|457.07|454.67|456.57|454.17|0
1654876070000|2022-06-10 15:47:50|457.15|454.75|457.07|454.67|457.4|455|457.07|454.67|0
1654876080000|2022-06-10 15:48:00|456.9|454.5|457.23|454.83|457.23|454.83|456.9|454.5|0
1654876090000|2022-06-10 15:48:10|456.73|454.33|456.99|454.59|457.07|454.67|456.73|454.33|0
1654876100000|2022-06-10 15:48:20|456.82|454.42|456.9|454.5|457.07|454.67|456.82|454.42|0
1654876110000|2022-06-10 15:48:30|456.73|454.33|456.57|454.17|457.15|454.75|456.57|454.17|0
1654876120000|2022-06-10 15:48:40|456.23|453.83|456.23|453.83|456.4|454|456.23|453.83|0
1654876130000|2022-06-10 15:48:50|455.9|453.5|456.57|454.17|456.57|454.17|455.73|453.33|0
1654876140000|2022-06-10 15:49:00|457.07|454.67|457.07|454.67|457.23|454.83|457.07|454.67|0
1654876150000|2022-06-10 15:49:10|457.23|454.83|457.4|455|457.4|455|457.23|454.83|0
1654876160000|2022-06-10 15:49:20|457.66|455.26|458.07|455.67|458.24|455.84|457.66|455.26|0
1654876170000|2022-06-10 15:49:30|458.24|455.84|458.4|456|458.57|456.17|458.24|455.84|0
1654876180000|2022-06-10 15:49:40|458.74|456.34|459.41|457.01|459.41|457.01|458.74|456.34|0
1654876190000|2022-06-10 15:49:50|459.58|457.18|460.25|457.85|460.25|457.85|459.41|457.01|0
1654876200000|2022-06-10 15:50:00|460.58|458.18|459.41|457.01|460.58|458.18|459.41|457.01|0
1654876210000|2022-06-10 15:50:10|460.08|457.68|460.92|458.52|461.26|458.86|460.08|457.68|0
1654876220000|2022-06-10 15:50:20|461.26|458.86|460.42|458.02|461.26|458.86|460.42|458.02|0
1654876230000|2022-06-10 15:50:30|460.58|458.18|459.91|457.51|460.58|458.18|459.91|457.51|0
1654876240000|2022-06-10 15:50:40|459.75|457.35|459.33|456.93|459.75|457.35|459.24|456.84|0
1654876250000|2022-06-10 15:50:50|458.91|456.51|458.99|456.59|459.16|456.76|458.91|456.51|0
1654876260000|2022-06-10 15:51:00|459.07|456.67|459.07|456.67|459.41|457.01|459.07|456.67|0
1654876270000|2022-06-10 15:51:10|458.91|456.51|459.58|457.18|459.58|457.18|458.91|456.51|0
1654876280000|2022-06-10 15:51:20|459.74|457.34|459.24|456.84|459.74|457.34|459.24|456.84|0
1654876290000|2022-06-10 15:51:30|459.16|456.76|459.24|456.84|459.41|457.01|459.07|456.67|0
1654876300000|2022-06-10 15:51:40|458.91|456.51|459.07|456.67|459.07|456.67|458.57|456.17|0
1654876310000|2022-06-10 15:51:50|458.91|456.51|458.4|456|458.91|456.51|458.4|456|0
1654876320000|2022-06-10 15:52:00|457.9|455.5|458.07|455.67|458.24|455.84|457.73|455.33|0
1654876330000|2022-06-10 15:52:10|457.82|455.42|457.57|455.17|457.9|455.5|457.57|455.17|0
1654876340000|2022-06-10 15:52:20|457.23|454.83|457.73|455.33|457.73|455.33|457.23|454.83|0
1654876350000|2022-06-10 15:52:30|457.9|455.5|457.99|455.59|457.99|455.59|457.9|455.5|0
1654876360000|2022-06-10 15:52:40|458.66|456.26|458.07|455.67|458.74|456.34|458.07|455.67|0
1654876370000|2022-06-10 15:52:50|458.74|456.34|458.57|456.17|458.74|456.34|458.57|456.17|0
1654876380000|2022-06-10 15:53:00|458.4|456|458.4|456|458.57|456.17|458.4|456|0
1654876390000|2022-06-10 15:53:10|458.91|456.51|459.24|456.84|459.24|456.84|458.91|456.51|0
1654876400000|2022-06-10 15:53:20|459.41|457.01|459.91|457.51|459.91|457.51|459.41|457.01|0
1654876410000|2022-06-10 15:53:30|459.74|457.34|459.91|457.51|459.91|457.51|459.74|457.34|0
1654876420000|2022-06-10 15:53:40|459.74|457.34|460.08|457.68|460.08|457.68|459.58|457.18|0
1654876430000|2022-06-10 15:53:50|459.91|457.51|460.25|457.85|460.25|457.85|459.91|457.51|0
1654876440000|2022-06-10 15:54:00|460.41|458.01|460.33|457.93|460.58|458.18|460.25|457.85|0
1654876450000|2022-06-10 15:54:10|460.08|457.68|459.74|457.34|460.08|457.68|459.58|457.18|0
1654876460000|2022-06-10 15:54:20|460.08|457.68|459.83|457.43|460.08|457.68|459.83|457.43|0
1654876470000|2022-06-10 15:54:30|459.74|457.34|459.41|457.01|459.74|457.34|459.24|456.84|0
1654876480000|2022-06-10 15:54:40|459.58|457.18|459.24|456.84|459.58|457.18|459.24|456.84|0
1654876490000|2022-06-10 15:54:50|459.07|456.67|459.07|456.67|459.41|457.01|459.07|456.67|0
1654876500000|2022-06-10 15:55:00|458.91|456.51|459.58|457.18|460.08|457.68|458.91|456.51|0
1654876510000|2022-06-10 15:55:10|459.24|456.84|459.41|457.01|459.41|457.01|459.07|456.67|0
1654876520000|2022-06-10 15:55:20|459.74|457.34|459.74|457.34|459.91|457.51|459.74|457.34|0
1654876530000|2022-06-10 15:55:30|460.08|457.68|459.91|457.51|460.08|457.68|459.74|457.34|0
1654876540000|2022-06-10 15:55:40|459.74|457.34|459.58|457.18|460.08|457.68|459.58|457.18|0
1654876550000|2022-06-10 15:55:50|459.91|457.51|459.91|457.51|460.08|457.68|459.91|457.51|0
1654876560000|2022-06-10 15:56:00|459.74|457.34|459.07|456.67|459.91|457.51|459.07|456.67|0
1654876570000|2022-06-10 15:56:10|459.24|456.84|458.4|456|459.24|456.84|458.4|456|0
1654876580000|2022-06-10 15:56:20|458.07|455.67|457.73|455.33|458.07|455.67|457.73|455.33|0
1654876590000|2022-06-10 15:56:30|458.07|455.67|457.73|455.33|458.07|455.67|457.73|455.33|0
1654876600000|2022-06-10 15:56:40|457.4|455|457.06|454.66|457.4|455|456.73|454.33|0
1654876610000|2022-06-10 15:56:50|457.57|455.17|457.23|454.83|457.57|455.17|457.23|454.83|0
1654876620000|2022-06-10 15:57:00|458.07|455.67|457.57|455.17|458.23|455.83|457.57|455.17|0
1654876630000|2022-06-10 15:57:10|457.4|455|457.06|454.66|457.4|455|457.06|454.66|0
1654876640000|2022-06-10 15:57:20|456.73|454.33|457.23|454.83|457.23|454.83|456.73|454.33|0
1654876650000|2022-06-10 15:57:30|457.4|455|457.06|454.66|457.4|455|457.06|454.66|0
1654876660000|2022-06-10 15:57:40|457.23|454.83|456.56|454.16|457.23|454.83|456.39|453.99|0
1654876670000|2022-06-10 15:57:50|456.73|454.33|456.56|454.16|456.73|454.33|456.56|454.16|0
1654876680000|2022-06-10 15:58:00|457.73|455.33|456.9|454.5|457.9|455.5|456.9|454.5|0
1654876690000|2022-06-10 15:58:10|456.73|454.33|456.23|453.83|456.9|454.5|456.23|453.83|0
1654876700000|2022-06-10 15:58:20|455.89|453.49|455.39|452.99|455.89|453.49|455.39|452.99|0
1654876710000|2022-06-10 15:58:30|455.23|452.83|454.89|452.49|455.23|452.83|454.89|452.49|0
1654876720000|2022-06-10 15:58:40|454.39|451.99|454.06|451.66|454.39|451.99|454.06|451.66|0
1654876730000|2022-06-10 15:58:50|454.23|451.83|453.81|451.41|454.23|451.83|453.81|451.41|0
1654876740000|2022-06-10 15:59:00|453.73|451.33|454.23|451.83|454.23|451.83|453.06|450.66|0
1654876750000|2022-06-10 15:59:10|454.06|451.66|453.56|451.16|454.06|451.66|453.56|451.16|0
1654876760000|2022-06-10 15:59:20|453.23|450.83|452.73|450.33|453.23|450.83|452.56|450.16|0
1654876770000|2022-06-10 15:59:30|452.56|450.16|452.56|450.16|452.73|450.33|452.56|450.16|0
1654876780000|2022-06-10 15:59:40|452.9|450.5|453.23|450.83|453.23|450.83|452.9|450.5|0
1654876790000|2022-06-10 15:59:50|453.73|451.33|453.73|451.33|453.73|451.33|453.56|451.16|0
1654876800000|2022-06-10 16:00:00|453.89|451.49|453.56|451.16|453.89|451.49|453.23|450.83|0
1654876810000|2022-06-10 16:00:10|453.23|450.83|453.39|450.99|453.56|451.16|453.23|450.83|0
1654876820000|2022-06-10 16:00:20|453.23|450.83|453.06|450.66|453.23|450.83|453.06|450.66|0
1654876830000|2022-06-10 16:00:30|452.73|450.33|453.06|450.66|453.06|450.66|452.4|450|0
1654876840000|2022-06-10 16:00:40|453.23|450.83|452.56|450.16|453.23|450.83|452.56|450.16|0
1654876850000|2022-06-10 16:00:50|452.73|450.33|453.23|450.83|453.23|450.83|452.65|450.25|0
1654876860000|2022-06-10 16:01:00|453.56|451.16|453.39|450.99|453.56|451.16|453.23|450.83|0
1654876870000|2022-06-10 16:01:10|453.73|451.33|453.73|451.33|453.73|451.33|453.56|451.16|0
1654876880000|2022-06-10 16:01:20|453.89|451.49|454.06|451.66|454.06|451.66|453.89|451.49|0
1654876890000|2022-06-10 16:01:30|453.81|451.41|454.06|451.66|454.23|451.83|453.81|451.41|0
1654876900000|2022-06-10 16:01:40|453.89|451.49|454.06|451.66|454.23|451.83|453.89|451.49|0
1654876910000|2022-06-10 16:01:50|454.31|451.91|454.39|451.99|454.73|452.33|454.31|451.91|0
1654876920000|2022-06-10 16:02:00|453.89|451.49|453.56|451.16|454.23|451.83|453.56|451.16|0
1654876930000|2022-06-10 16:02:10|453.23|450.83|453.06|450.66|453.23|450.83|452.56|450.16|0
1654876940000|2022-06-10 16:02:20|453.23|450.83|452.73|450.33|453.23|450.83|452.73|450.33|0
1654876950000|2022-06-10 16:02:30|452.89|450.49|452.73|450.33|452.89|450.49|452.73|450.33|0
1654876960000|2022-06-10 16:02:40|452.4|450|452.4|450|452.56|450.16|452.4|450|0
1654876970000|2022-06-10 16:02:50|451.9|449.5|452.06|449.66|452.06|449.66|451.73|449.33|0
1654876980000|2022-06-10 16:03:00|452.23|449.83|451.73|449.33|452.23|449.83|451.73|449.33|0
1654876990000|2022-06-10 16:03:10|451.57|449.17|451.4|449|451.73|449.33|451.4|449|0
1654877000000|2022-06-10 16:03:20|451.07|448.67|451.57|449.17|451.73|449.33|451.07|448.67|0
1654877010000|2022-06-10 16:03:30|451.73|449.33|452.23|449.83|452.23|449.83|451.73|449.33|0
1654877020000|2022-06-10 16:03:40|452.73|450.33|452.23|449.83|452.73|450.33|452.23|449.83|0
1654877030000|2022-06-10 16:03:50|452.06|449.66|451.9|449.5|452.06|449.66|451.9|449.5|0
1654877040000|2022-06-10 16:04:00|452.06|449.66|451.56|449.16|452.06|449.66|451.56|449.16|0
1654877050000|2022-06-10 16:04:10|452.06|449.66|452.73|450.33|452.73|450.33|452.06|449.66|0
1654877060000|2022-06-10 16:04:20|452.81|450.41|452.56|450.16|452.89|450.49|452.56|450.16|0
1654877070000|2022-06-10 16:04:30|452.89|450.49|452.73|450.33|452.89|450.49|452.73|450.33|0
1654877080000|2022-06-10 16:04:40|452.89|450.49|452.73|450.33|453.23|450.83|452.73|450.33|0
1654877090000|2022-06-10 16:04:50|452.39|449.99|452.89|450.49|453.06|450.66|452.39|449.99|0
1654877100000|2022-06-10 16:05:00|453.23|450.83|453.06|450.66|453.23|450.83|453.06|450.66|0
1654877110000|2022-06-10 16:05:10|452.73|450.33|451.73|449.33|452.73|450.33|451.73|449.33|0
1654877120000|2022-06-10 16:05:20|451.4|449|451.9|449.5|451.9|449.5|451.4|449|0
1654877130000|2022-06-10 16:05:30|452.23|449.83|451.9|449.5|452.23|449.83|451.9|449.5|0
1654877140000|2022-06-10 16:05:40|450.74|448.34|450.07|447.67|450.74|448.34|450.07|447.67|0
1654877150000|2022-06-10 16:05:50|449.83|447.43|450.57|448.17|450.57|448.17|449.83|447.43|0
1654877160000|2022-06-10 16:06:00|450.9|448.5|451.07|448.67|451.4|449|450.9|448.5|0
1654877170000|2022-06-10 16:06:10|450.73|448.33|450.4|448|450.73|448.33|450.4|448|0
1654877180000|2022-06-10 16:06:20|450.24|447.84|449.91|447.51|450.24|447.84|449.91|447.51|0
1654877190000|2022-06-10 16:06:30|449.74|447.34|449.74|447.34|449.91|447.51|449.66|447.26|0
1654877200000|2022-06-10 16:06:40|449.58|447.18|449.24|446.84|449.58|447.18|449.24|446.84|0
1654877210000|2022-06-10 16:06:50|448.91|446.51|448.91|446.51|449.08|446.68|448.91|446.51|0
1654877220000|2022-06-10 16:07:00|449.08|446.68|448.42|446.02|449.08|446.68|448.42|446.02|0
1654877230000|2022-06-10 16:07:10|448.25|445.85|448.91|446.51|448.91|446.51|448.25|445.85|0
1654877240000|2022-06-10 16:07:20|449.41|447.01|449.41|447.01|449.41|447.01|449.24|446.84|0
1654877250000|2022-06-10 16:07:30|449.24|446.84|449.24|446.84|449.24|446.84|448.91|446.51|0
1654877260000|2022-06-10 16:07:40|449.74|447.34|449.74|447.34|449.74|447.34|449.57|447.17|0
1654877270000|2022-06-10 16:07:50|450.16|447.76|450.24|447.84|450.57|448.17|450.16|447.76|0
1654877280000|2022-06-10 16:08:00|450.07|447.67|450.65|448.25|450.65|448.25|450.07|447.67|0
1654877290000|2022-06-10 16:08:10|450.57|448.17|450.57|448.17|450.65|448.25|450.57|448.17|0
1654877300000|2022-06-10 16:08:20|450.4|448|450.4|448|450.4|448|450.4|448|0
1654877310000|2022-06-10 16:08:30|450.57|448.17|450.24|447.84|450.57|448.17|450.24|447.84|0
1654877320000|2022-06-10 16:08:40|450.07|447.67|450.57|448.17|450.57|448.17|450.07|447.67|0
1654877330000|2022-06-10 16:08:50|450.65|448.25|450.65|448.25|450.65|448.25|450.57|448.17|0
1654877340000|2022-06-10 16:09:00|450.73|448.33|450.57|448.17|450.73|448.33|450.4|448|0
1654877350000|2022-06-10 16:09:10|450.4|448|450.57|448.17|450.57|448.17|450.4|448|0
1654877360000|2022-06-10 16:09:20|450.07|447.67|449.91|447.51|450.07|447.67|449.91|447.51|0
1654877370000|2022-06-10 16:09:30|450.4|448|449.57|447.17|450.4|448|449.57|447.17|0
1654877380000|2022-06-10 16:09:40|449.41|447.01|449.41|447.01|449.57|447.17|449.41|447.01|0
1654877390000|2022-06-10 16:09:50|449.57|447.17|449.41|447.01|449.57|447.17|449.41|447.01|0
1654877400000|2022-06-10 16:10:00|449.57|447.17|450.24|447.84|450.24|447.84|449.57|447.17|0
1654877410000|2022-06-10 16:10:10|450.57|448.17|450.24|447.84|450.57|448.17|450.24|447.84|0
1654877420000|2022-06-10 16:10:20|449.9|447.5|450.57|448.17|450.57|448.17|449.9|447.5|0
1654877430000|2022-06-10 16:10:30|450.4|448|450.57|448.17|450.57|448.17|450.4|448|0
1654877440000|2022-06-10 16:10:40|450.24|447.84|450.57|448.17|450.57|448.17|450.24|447.84|0
1654877460000|2022-06-10 16:11:00|450.73|448.33|450.4|448|450.73|448.33|450.4|448|0
1654877470000|2022-06-10 16:11:10|450.73|448.33|450.4|448|450.73|448.33|450.4|448|0
1654877480000|2022-06-10 16:11:20|450.9|448.5|451.56|449.16|451.56|449.16|450.73|448.33|0
1654877490000|2022-06-10 16:11:30|451.4|449|451.56|449.16|451.56|449.16|451.4|449|0
1654877500000|2022-06-10 16:11:40|452.06|449.66|452.39|449.99|452.39|449.99|452.06|449.66|0
1654877510000|2022-06-10 16:11:50|452.72|450.32|452.23|449.83|452.72|450.32|452.23|449.83|0
1654877520000|2022-06-10 16:12:00|452.06|449.66|452.89|450.49|452.89|450.49|452.06|449.66|0
1654877530000|2022-06-10 16:12:10|453.06|450.66|452.23|449.83|453.06|450.66|452.23|449.83|0
1654877540000|2022-06-10 16:12:20|453.06|450.66|453.39|450.99|453.39|450.99|453.06|450.66|0
1654877550000|2022-06-10 16:12:30|453.06|450.66|453.39|450.99|453.56|451.16|453.06|450.66|0
1654877560000|2022-06-10 16:12:40|453.22|450.82|454.05|451.65|454.22|451.82|453.22|450.82|0
1654877570000|2022-06-10 16:12:50|454.22|451.82|454.39|451.99|454.39|451.99|454.05|451.65|0
1654877580000|2022-06-10 16:13:00|454.81|452.41|455.39|452.99|455.39|452.99|454.72|452.32|0
1654877590000|2022-06-10 16:13:10|455.05|452.65|455.39|452.99|455.39|452.99|455.05|452.65|0
1654877600000|2022-06-10 16:13:20|455.22|452.82|454.72|452.32|455.22|452.82|454.55|452.15|0
1654877610000|2022-06-10 16:13:30|454.39|451.99|454.55|452.15|454.72|452.32|454.39|451.99|0
1654877620000|2022-06-10 16:13:40|454.72|452.32|454.55|452.15|454.72|452.32|454.39|451.99|0
1654877630000|2022-06-10 16:13:50|453.89|451.49|453.72|451.32|453.89|451.49|453.55|451.15|0
1654877640000|2022-06-10 16:14:00|454.22|451.82|453.89|451.49|454.55|452.15|453.89|451.49|0
1654877650000|2022-06-10 16:14:10|454.14|451.74|453.89|451.49|454.14|451.74|453.89|451.49|0
1654877660000|2022-06-10 16:14:20|454.22|451.82|454.72|452.32|454.89|452.49|454.22|451.82|0
1654877670000|2022-06-10 16:14:30|454.89|452.49|455.14|452.74|455.22|452.82|454.89|452.49|0
1654877680000|2022-06-10 16:14:40|455.39|452.99|455.39|452.99|455.55|453.15|455.39|452.99|0
1654877690000|2022-06-10 16:14:50|455.05|452.65|455.22|452.82|455.22|452.82|455.05|452.65|0
1654877700000|2022-06-10 16:15:00|455.89|453.49|455.72|453.32|456.05|453.65|455.72|453.32|0
1654877710000|2022-06-10 16:15:10|455.89|453.49|455.55|453.15|455.89|453.49|455.55|453.15|0
1654877720000|2022-06-10 16:15:20|455.47|453.07|455.55|453.15|455.55|453.15|455.39|452.99|0
1654877730000|2022-06-10 16:15:30|455.39|452.99|455.05|452.65|455.39|452.99|454.89|452.49|0
1654877740000|2022-06-10 16:15:40|454.89|452.49|455.22|452.82|455.22|452.82|454.89|452.49|0
1654877750000|2022-06-10 16:15:50|455.39|452.99|456.72|454.32|456.72|454.32|455.39|452.99|0
1654877760000|2022-06-10 16:16:00|457.06|454.66|456.39|453.99|457.06|454.66|456.39|453.99|0
1654877770000|2022-06-10 16:16:10|456.55|454.15|456.22|453.82|456.55|454.15|456.05|453.65|0
1654877780000|2022-06-10 16:16:20|456.39|453.99|456.55|454.15|456.55|454.15|456.39|453.99|0
1654877790000|2022-06-10 16:16:30|456.39|453.99|455.72|453.32|456.39|453.99|455.72|453.32|0
1654877800000|2022-06-10 16:16:40|455.39|452.99|455.05|452.65|455.39|452.99|455.05|452.65|0
1654877810000|2022-06-10 16:16:50|455.55|453.15|456.39|453.99|456.39|453.99|455.55|453.15|0
1654877820000|2022-06-10 16:17:00|456.72|454.32|456.72|454.32|456.89|454.49|456.72|454.32|0
1654877830000|2022-06-10 16:17:10|457.06|454.66|456.72|454.32|457.06|454.66|456.72|454.32|0
1654877840000|2022-06-10 16:17:20|456.39|453.99|457.06|454.66|457.06|454.66|456.39|453.99|0
1654877850000|2022-06-10 16:17:30|457.56|455.16|457.72|455.32|457.72|455.32|457.39|454.99|0
1654877860000|2022-06-10 16:17:40|457.56|455.16|456.89|454.49|457.56|455.16|456.89|454.49|0
1654877870000|2022-06-10 16:17:50|456.05|453.65|457.22|454.82|457.22|454.82|456.05|453.65|0
1654877880000|2022-06-10 16:18:00|457.39|454.99|457.39|454.99|457.48|455.08|457.05|454.65|0
1654877890000|2022-06-10 16:18:10|457.56|455.16|457.72|455.32|457.81|455.41|457.56|455.16|0
1654877900000|2022-06-10 16:18:20|458.06|455.66|457.39|454.99|458.06|455.66|457.39|454.99|0
1654877910000|2022-06-10 16:18:30|457.56|455.16|457.56|455.16|457.72|455.32|457.56|455.16|0
1654877920000|2022-06-10 16:18:40|457.05|454.65|457.72|455.32|457.72|455.32|457.05|454.65|0
1654877930000|2022-06-10 16:18:50|457.56|455.16|457.72|455.32|457.72|455.32|457.56|455.16|0
1654877940000|2022-06-10 16:19:00|457.89|455.49|457.89|455.49|458.23|455.83|457.89|455.49|0
1654877950000|2022-06-10 16:19:10|458.23|455.83|458.06|455.66|458.39|455.99|458.06|455.66|0
1654877960000|2022-06-10 16:19:20|458.23|455.83|458.06|455.66|458.39|455.99|458.06|455.66|0
1654877970000|2022-06-10 16:19:30|457.72|455.32|457.72|455.32|457.72|455.32|457.72|455.32|0
1654877980000|2022-06-10 16:19:40|457.89|455.49|457.05|454.65|457.89|455.49|456.89|454.49|0
1654877990000|2022-06-10 16:19:50|457.39|454.99|456.89|454.49|457.39|454.99|456.89|454.49|0
1654878000000|2022-06-10 16:20:00|457.05|454.65|456.72|454.32|457.05|454.65|456.72|454.32|0
1654878010000|2022-06-10 16:20:10|456.22|453.82|456.05|453.65|456.47|454.07|456.05|453.65|0
1654878020000|2022-06-10 16:20:20|455.88|453.48|455.55|453.15|455.97|453.57|455.55|453.15|0
1654878030000|2022-06-10 16:20:30|455.72|453.32|455.72|453.32|455.72|453.32|455.55|453.15|0
1654878040000|2022-06-10 16:20:40|454.72|452.32|454.22|451.82|454.72|452.32|454.22|451.82|0
1654878050000|2022-06-10 16:20:50|455.05|452.65|454.72|452.32|455.22|452.82|454.72|452.32|0
1654878060000|2022-06-10 16:21:00|454.88|452.48|455.55|453.15|455.55|453.15|454.88|452.48|0
1654878070000|2022-06-10 16:21:10|455.72|453.32|455.55|453.15|455.88|453.48|455.55|453.15|0
1654878080000|2022-06-10 16:21:20|455.72|453.32|455.38|452.98|455.72|453.32|454.88|452.48|0
1654878090000|2022-06-10 16:21:30|455.22|452.82|454.88|452.48|455.22|452.82|454.88|452.48|0
1654878100000|2022-06-10 16:21:40|454.72|452.32|454.38|451.98|454.72|452.32|454.38|451.98|0
1654878110000|2022-06-10 16:21:50|456.38|453.98|457.05|454.65|457.05|454.65|456.3|453.9|0
1654878120000|2022-06-10 16:22:00|457.22|454.82|456.38|453.98|457.22|454.82|456.38|453.98|0
1654878130000|2022-06-10 16:22:10|455.88|453.48|455.47|453.07|455.88|453.48|455.47|453.07|0
1654878140000|2022-06-10 16:22:20|455.88|453.48|456.05|453.65|456.22|453.82|455.88|453.48|0
1654878150000|2022-06-10 16:22:30|455.55|453.15|455.22|452.82|455.55|453.15|455.22|452.82|0
1654878160000|2022-06-10 16:22:40|455.05|452.65|454.38|451.98|455.05|452.65|454.38|451.98|0
1654878170000|2022-06-10 16:22:50|454.22|451.82|454.05|451.65|454.55|452.15|454.05|451.65|0
1654878180000|2022-06-10 16:23:00|454.22|451.82|454.22|451.82|454.22|451.82|453.72|451.32|0
1654878190000|2022-06-10 16:23:10|454.05|451.65|453.72|451.32|454.05|451.65|453.72|451.32|0
1654878200000|2022-06-10 16:23:20|453.88|451.48|454.05|451.65|454.05|451.65|453.72|451.32|0
1654878210000|2022-06-10 16:23:30|453.88|451.48|454.05|451.65|454.05|451.65|453.88|451.48|0
1654878220000|2022-06-10 16:23:40|453.88|451.48|454.05|451.65|454.22|451.82|453.72|451.32|0
1654878230000|2022-06-10 16:23:50|454.22|451.82|454.72|452.32|454.72|452.32|454.05|451.65|0
1654878240000|2022-06-10 16:24:00|454.88|452.48|456.22|453.82|456.22|453.82|454.88|452.48|0
1654878250000|2022-06-10 16:24:10|456.38|453.98|456.22|453.82|456.38|453.98|456.22|453.82|0
1654878260000|2022-06-10 16:24:20|456.38|453.98|456.38|453.98|456.55|454.15|456.38|453.98|0
1654878270000|2022-06-10 16:24:30|456.05|453.65|456.38|453.98|456.38|453.98|456.05|453.65|0
1654878280000|2022-06-10 16:24:40|456.72|454.32|456.88|454.48|456.88|454.48|456.72|454.32|0
1654878290000|2022-06-10 16:24:50|457.22|454.82|456.72|454.32|457.22|454.82|456.72|454.32|0
1654878300000|2022-06-10 16:25:00|456.88|454.48|457.72|455.32|457.72|455.32|456.88|454.48|0
1654878310000|2022-06-10 16:25:10|458.06|455.66|457.22|454.82|458.06|455.66|457.22|454.82|0
1654878320000|2022-06-10 16:25:20|457.39|454.99|457.39|454.99|457.55|455.15|457.22|454.82|0
1654878330000|2022-06-10 16:25:30|457.05|454.65|457.22|454.82|457.39|454.99|456.72|454.32|0
1654878340000|2022-06-10 16:25:40|457.39|454.99|456.88|454.48|457.39|454.99|456.88|454.48|0
1654878350000|2022-06-10 16:25:50|456.72|454.32|456.55|454.15|456.72|454.32|456.55|454.15|0
1654878360000|2022-06-10 16:26:00|456.38|453.98|456.72|454.32|456.72|454.32|456.22|453.82|0
1654878370000|2022-06-10 16:26:10|457.22|454.82|457.05|454.65|457.22|454.82|456.88|454.48|0
1654878380000|2022-06-10 16:26:20|456.55|454.15|456.72|454.32|456.72|454.32|456.55|454.15|0
1654878390000|2022-06-10 16:26:30|456.55|454.15|455.88|453.48|456.55|454.15|455.88|453.48|0
1654878400000|2022-06-10 16:26:40|456.05|453.65|455.21|452.81|456.05|453.65|455.21|452.81|0
1654878410000|2022-06-10 16:26:50|455.38|452.98|456.38|453.98|456.38|453.98|455.38|452.98|0
1654878420000|2022-06-10 16:27:00|456.05|453.65|455.55|453.15|456.22|453.82|455.55|453.15|0
1654878430000|2022-06-10 16:27:10|455.72|453.32|456.55|454.15|456.55|454.15|455.72|453.32|0
1654878440000|2022-06-10 16:27:20|456.38|453.98|456.55|454.15|456.55|454.15|455.88|453.48|0
1654878450000|2022-06-10 16:27:30|456.22|453.82|456.38|453.98|456.38|453.98|456.22|453.82|0
1654878460000|2022-06-10 16:27:40|456.22|453.82|456.05|453.65|456.22|453.82|456.05|453.65|0
1654878470000|2022-06-10 16:27:50|456.14|453.74|457.22|454.82|457.22|454.82|456.14|453.74|0
1654878480000|2022-06-10 16:28:00|457.05|454.65|458.22|455.82|458.22|455.82|457.05|454.65|0
1654878490000|2022-06-10 16:28:10|458.39|455.99|458.05|455.65|458.39|455.99|458.05|455.65|0
1654878500000|2022-06-10 16:28:20|457.89|455.49|457.89|455.49|457.97|455.57|457.72|455.32|0
1654878510000|2022-06-10 16:28:30|457.72|455.32|456.8|454.4|457.72|455.32|456.8|454.4|0
1654878520000|2022-06-10 16:28:40|456.72|454.32|456.55|454.15|456.72|454.32|456.55|454.15|0
1654878530000|2022-06-10 16:28:50|456.47|454.07|457.72|455.32|457.72|455.32|456.47|454.07|0
1654878540000|2022-06-10 16:29:00|458.05|455.65|457.38|454.98|458.05|455.65|457.38|454.98|0
1654878550000|2022-06-10 16:29:10|457.55|455.15|457.3|454.9|457.55|455.15|457.22|454.82|0
1654878560000|2022-06-10 16:29:20|456.88|454.48|456.64|454.24|456.88|454.48|456.64|454.24|0
1654878570000|2022-06-10 16:29:30|456.55|454.15|456.72|454.32|456.88|454.48|456.55|454.15|0
1654878580000|2022-06-10 16:29:40|456.05|453.65|455.38|452.98|456.05|453.65|455.38|452.98|0
1654878590000|2022-06-10 16:29:50|455.21|452.81|454.47|452.07|455.21|452.81|454.47|452.07|0
1654878600000|2022-06-10 16:30:00|454.71|452.31|454.55|452.15|454.71|452.31|454.55|452.15|0
1654878610000|2022-06-10 16:30:10|454.3|451.9|454.05|451.65|454.55|452.15|454.05|451.65|0
1654878620000|2022-06-10 16:30:20|453.71|451.31|453.55|451.15|453.71|451.31|453.22|450.82|0
1654878630000|2022-06-10 16:30:30|453.71|451.31|453.71|451.31|453.71|451.31|453.55|451.15|0
1654878640000|2022-06-10 16:30:40|453.63|451.23|453.63|451.23|453.63|451.23|453.63|451.23|0
1654878650000|2022-06-10 16:30:50|454.05|451.65|453.88|451.48|454.21|451.81|453.71|451.31|0
1654878660000|2022-06-10 16:31:00|453.71|451.31|453.71|451.31|454.21|451.81|453.71|451.31|0
1654878670000|2022-06-10 16:31:10|453.55|451.15|454.71|452.31|455.38|452.98|453.55|451.15|0
1654878680000|2022-06-10 16:31:20|454.55|452.15|454.55|452.15|454.71|452.31|454.55|452.15|0
1654878690000|2022-06-10 16:31:30|454.71|452.31|454.21|451.81|454.71|452.31|454.21|451.81|0
1654878700000|2022-06-10 16:31:40|454.05|451.65|454.05|451.65|454.05|451.65|453.88|451.48|0
1654878710000|2022-06-10 16:31:50|453.88|451.48|453.55|451.15|453.88|451.48|453.55|451.15|0
1654878720000|2022-06-10 16:32:00|453.38|450.98|453.05|450.65|453.38|450.98|453.05|450.65|0
1654878730000|2022-06-10 16:32:10|452.88|450.48|453.05|450.65|453.21|450.81|452.88|450.48|0
1654878740000|2022-06-10 16:32:20|452.97|450.57|452.38|449.98|453.21|450.81|452.38|449.98|0
1654878750000|2022-06-10 16:32:30|452.55|450.15|453.05|450.65|453.21|450.81|452.55|450.15|0
1654878760000|2022-06-10 16:32:40|453.21|450.81|453.71|451.31|453.71|451.31|453.21|450.81|0
1654878770000|2022-06-10 16:32:50|453.88|451.48|454.71|452.31|454.71|452.31|453.88|451.48|0
1654878780000|2022-06-10 16:33:00|455.05|452.65|454.88|452.48|455.21|452.81|454.71|452.31|0
1654878790000|2022-06-10 16:33:10|455.05|452.65|455.38|452.98|455.38|452.98|455.05|452.65|0
1654878800000|2022-06-10 16:33:20|455.55|453.15|456.38|453.98|456.38|453.98|455.55|453.15|0
1654878810000|2022-06-10 16:33:30|456.55|454.15|456.55|454.15|456.55|454.15|456.38|453.98|0
1654878820000|2022-06-10 16:33:40|456.71|454.31|456.71|454.31|456.71|454.31|456.71|454.31|0
1654878830000|2022-06-10 16:33:50|456.05|453.65|456.05|453.65|456.05|453.65|455.88|453.48|0
1654878840000|2022-06-10 16:34:00|456.38|453.98|456.71|454.31|456.8|454.4|456.38|453.98|0
1654878850000|2022-06-10 16:34:10|456.55|454.15|457.05|454.65|457.05|454.65|456.55|454.15|0
1654878860000|2022-06-10 16:34:20|456.88|454.48|457.05|454.65|457.05|454.65|456.88|454.48|0
1654878870000|2022-06-10 16:34:30|456.71|454.31|456.8|454.4|457.05|454.65|456.71|454.31|0
1654878880000|2022-06-10 16:34:40|456.71|454.31|455.88|453.48|456.71|454.31|455.88|453.48|0
1654878890000|2022-06-10 16:34:50|456.05|453.65|456.05|453.65|456.05|453.65|456.05|453.65|0
1654878900000|2022-06-10 16:35:00|456.55|454.15|455.21|452.81|456.88|454.48|455.21|452.81|0
1654878910000|2022-06-10 16:35:10|455.46|453.06|455.71|453.31|455.88|453.48|455.46|453.06|0
1654878920000|2022-06-10 16:35:20|455.38|452.98|455.38|452.98|455.38|452.98|455.38|452.98|0
1654878930000|2022-06-10 16:35:30|455.21|452.81|455.04|452.64|455.3|452.9|455.04|452.64|0
1654878940000|2022-06-10 16:35:40|455.38|452.98|454.71|452.31|455.38|452.98|454.54|452.14|0
1654878950000|2022-06-10 16:35:50|454.38|451.98|454.54|452.14|454.71|452.31|454.38|451.98|0
1654878960000|2022-06-10 16:36:00|454.71|452.31|455.21|452.81|455.21|452.81|454.71|452.31|0
1654878970000|2022-06-10 16:36:10|455.54|453.14|456.3|453.9|456.3|453.9|455.54|453.14|0
1654878980000|2022-06-10 16:36:20|455.88|453.48|455.88|453.48|456.21|453.81|455.88|453.48|0
1654878990000|2022-06-10 16:36:30|456.04|453.64|455.54|453.14|456.04|453.64|455.54|453.14|0
1654879000000|2022-06-10 16:36:40|456.55|454.15|455.88|453.48|456.55|454.15|455.88|453.48|0
1654879010000|2022-06-10 16:36:50|455.71|453.31|454.88|452.48|455.71|453.31|454.88|452.48|0
1654879020000|2022-06-10 16:37:00|454.54|452.14|454.38|451.98|454.71|452.31|454.38|451.98|0
1654879030000|2022-06-10 16:37:10|454.54|452.14|454.71|452.31|455.04|452.64|454.54|452.14|0
1654879040000|2022-06-10 16:37:20|454.38|451.98|455.04|452.64|455.04|452.64|454.38|451.98|0
1654879050000|2022-06-10 16:37:30|455.21|452.81|455.71|453.31|455.71|453.31|455.21|452.81|0
1654879060000|2022-06-10 16:37:40|455.38|452.98|454.96|452.56|455.38|452.98|454.96|452.56|0
1654879070000|2022-06-10 16:37:50|455.04|452.64|454.54|452.14|455.04|452.64|454.38|451.98|0
1654879080000|2022-06-10 16:38:00|455.04|452.64|455.04|452.64|455.04|452.64|454.54|452.14|0
1654879090000|2022-06-10 16:38:10|454.54|452.14|454.88|452.48|454.88|452.48|454.38|451.98|0
1654879100000|2022-06-10 16:38:20|454.54|452.14|454.71|452.31|454.71|452.31|454.54|452.14|0
1654879110000|2022-06-10 16:38:30|454.54|452.14|453.71|451.31|454.54|452.14|453.71|451.31|0
1654879120000|2022-06-10 16:38:40|453.54|451.14|454.13|451.73|454.38|451.98|453.54|451.14|0
1654879130000|2022-06-10 16:38:50|453.96|451.56|453.8|451.4|453.96|451.56|453.71|451.31|0
1654879140000|2022-06-10 16:39:00|454.38|451.98|454.88|452.48|454.88|452.48|454.38|451.98|0
1654879150000|2022-06-10 16:39:10|455.04|452.64|454.88|452.48|455.04|452.64|454.71|452.31|0
1654879160000|2022-06-10 16:39:20|455.04|452.64|455.21|452.81|455.21|452.81|455.04|452.64|0
1654879170000|2022-06-10 16:39:30|455.54|453.14|454.71|452.31|455.54|453.14|454.71|452.31|0
1654879180000|2022-06-10 16:39:40|454.54|452.14|454.21|451.81|454.54|452.14|453.88|451.48|0
1654879190000|2022-06-10 16:39:50|454.04|451.64|454.04|451.64|454.04|451.64|454.04|451.64|0
1654879200000|2022-06-10 16:40:00|453.88|451.48|454.21|451.81|454.21|451.81|453.71|451.31|0
1654879210000|2022-06-10 16:40:10|454.38|451.98|454.38|451.98|454.38|451.98|454.21|451.81|0
1654879220000|2022-06-10 16:40:20|454.71|452.31|454.88|452.48|454.88|452.48|454.38|451.98|0
1654879230000|2022-06-10 16:40:30|454.71|452.31|454.71|452.31|454.71|452.31|454.38|451.98|0
1654879240000|2022-06-10 16:40:40|455.04|452.64|455.04|452.64|455.04|452.64|454.88|452.48|0
1654879250000|2022-06-10 16:40:50|454.88|452.48|454.8|452.4|454.88|452.48|454.71|452.31|0
1654879260000|2022-06-10 16:41:00|455.38|452.98|454.04|451.64|455.38|452.98|454.04|451.64|0
1654879270000|2022-06-10 16:41:10|453.88|451.48|453.21|450.81|453.88|451.48|453.21|450.81|0
1654879280000|2022-06-10 16:41:20|453.04|450.64|452.38|449.98|453.04|450.64|452.38|449.98|0
1654879290000|2022-06-10 16:41:30|452.55|450.15|452.55|450.15|452.71|450.31|452.55|450.15|0
1654879300000|2022-06-10 16:41:40|452.21|449.81|452.38|449.98|452.55|450.15|452.21|449.81|0
1654879310000|2022-06-10 16:41:50|452.55|450.15|452.3|449.9|452.55|450.15|452.05|449.65|0
1654879320000|2022-06-10 16:42:00|452.05|449.65|451.8|449.4|452.05|449.65|451.8|449.4|0
1654879330000|2022-06-10 16:42:10|451.88|449.48|451.71|449.31|451.88|449.48|451.38|448.98|0
1654879340000|2022-06-10 16:42:20|451.97|449.57|451.71|449.31|452.21|449.81|451.71|449.31|0
1654879350000|2022-06-10 16:42:30|451.38|448.98|451.71|449.31|451.71|449.31|451.38|448.98|0
1654879360000|2022-06-10 16:42:40|451.88|449.48|453.21|450.81|453.21|450.81|451.88|449.48|0
1654879370000|2022-06-10 16:42:50|452.71|450.31|452.55|450.15|452.71|450.31|452.55|450.15|0
1654879380000|2022-06-10 16:43:00|452.88|450.48|452.54|450.14|452.88|450.48|452.38|449.98|0
1654879390000|2022-06-10 16:43:10|452.71|450.31|452.88|450.48|453.04|450.64|452.71|450.31|0
1654879400000|2022-06-10 16:43:20|453.04|450.64|452.88|450.48|453.21|450.81|452.88|450.48|0
1654879410000|2022-06-10 16:43:30|453.04|450.64|452.54|450.14|453.04|450.64|452.54|450.14|0
1654879420000|2022-06-10 16:43:40|452.71|450.31|452.21|449.81|452.71|450.31|452.05|449.65|0
1654879430000|2022-06-10 16:43:50|452.38|449.98|452.38|449.98|452.38|449.98|452.21|449.81|0
1654879440000|2022-06-10 16:44:00|452.54|450.14|451.88|449.48|452.54|450.14|451.88|449.48|0
1654879450000|2022-06-10 16:44:10|451.71|449.31|451.71|449.31|451.88|449.48|451.71|449.31|0
1654879460000|2022-06-10 16:44:20|451.22|448.82|451.05|448.65|451.22|448.82|451.05|448.65|0
1654879470000|2022-06-10 16:44:30|451.71|449.31|452.38|449.98|452.38|449.98|451.63|449.23|0
1654879480000|2022-06-10 16:44:40|453.04|450.64|453.54|451.14|453.54|451.14|452.71|450.31|0
1654879490000|2022-06-10 16:44:50|453.21|450.81|453.21|450.81|453.21|450.81|453.21|450.81|0
1654879500000|2022-06-10 16:45:00|452.88|450.48|452.54|450.14|453.13|450.73|452.54|450.14|0
1654879510000|2022-06-10 16:45:10|453.38|450.98|453.04|450.64|453.38|450.98|453.04|450.64|0
1654879520000|2022-06-10 16:45:20|452.71|450.31|452.71|450.31|452.71|450.31|452.71|450.31|0
1654879530000|2022-06-10 16:45:30|452.88|450.48|452.38|449.98|452.88|450.48|452.21|449.81|0
1654879540000|2022-06-10 16:45:40|452.21|449.81|452.88|450.48|452.88|450.48|452.21|449.81|0
1654879550000|2022-06-10 16:45:50|453.04|450.64|453.21|450.81|453.21|450.81|452.88|450.48|0
1654879560000|2022-06-10 16:46:00|453.54|451.14|453.87|451.47|453.87|451.47|453.54|451.14|0
1654879570000|2022-06-10 16:46:10|454.37|451.97|454.54|452.14|454.54|452.14|454.37|451.97|0
1654879580000|2022-06-10 16:46:20|454.37|451.97|454.37|451.97|454.71|452.31|454.37|451.97|0
1654879590000|2022-06-10 16:46:30|454.71|452.31|455.21|452.81|455.21|452.81|454.71|452.31|0
1654879600000|2022-06-10 16:46:40|455.37|452.97|455.21|452.81|455.54|453.14|455.21|452.81|0
1654879610000|2022-06-10 16:46:50|455.37|452.97|455.54|453.14|455.54|453.14|455.37|452.97|0
1654879620000|2022-06-10 16:47:00|455.71|453.31|454.87|452.47|455.71|453.31|454.87|452.47|0
1654879630000|2022-06-10 16:47:10|454.37|451.97|455.37|452.97|455.37|452.97|454.37|451.97|0
1654879640000|2022-06-10 16:47:20|455.21|452.81|455.54|453.14|455.54|453.14|455.21|452.81|0
1654879650000|2022-06-10 16:47:30|455.37|452.97|455.37|452.97|455.37|452.97|455.37|452.97|0
1654879660000|2022-06-10 16:47:40|455.71|453.31|455.71|453.31|455.71|453.31|455.54|453.14|0
1654879670000|2022-06-10 16:47:50|455.79|453.39|455.87|453.47|455.87|453.47|455.54|453.14|0
1654879680000|2022-06-10 16:48:00|455.54|453.14|455.71|453.31|455.87|453.47|455.54|453.14|0
1654879690000|2022-06-10 16:48:10|455.54|453.14|455.71|453.31|455.87|453.47|455.54|453.14|0
1654879700000|2022-06-10 16:48:20|455.21|452.81|455.21|452.81|455.21|452.81|455.21|452.81|0
1654879710000|2022-06-10 16:48:30|455.54|453.14|455.13|452.73|455.54|453.14|455.13|452.73|0
1654879720000|2022-06-10 16:48:40|455.04|452.64|455.21|452.81|455.37|452.97|455.04|452.64|0
1654879730000|2022-06-10 16:48:50|454.71|452.31|454.71|452.31|454.87|452.47|454.71|452.31|0
1654879740000|2022-06-10 16:49:00|454.79|452.39|455.21|452.81|455.21|452.81|454.79|452.39|0
1654879750000|2022-06-10 16:49:10|455.04|452.64|455.37|452.97|455.37|452.97|455.04|452.64|0
1654879760000|2022-06-10 16:49:20|455.21|452.81|455.21|452.81|455.54|453.14|455.21|452.81|0
1654879770000|2022-06-10 16:49:30|455.37|452.97|455.54|453.14|455.54|453.14|455.37|452.97|0
1654879780000|2022-06-10 16:49:40|455.71|453.31|456.21|453.81|456.21|453.81|455.71|453.31|0
1654879790000|2022-06-10 16:49:50|456.37|453.97|455.37|452.97|456.37|453.97|455.37|452.97|0
1654879800000|2022-06-10 16:50:00|456.04|453.64|456.87|454.47|456.87|454.47|456.04|453.64|0
1654879810000|2022-06-10 16:50:10|456.71|454.31|456.71|454.31|456.71|454.31|456.54|454.14|0
1654879820000|2022-06-10 16:50:20|456.79|454.39|456.71|454.31|456.87|454.47|456.71|454.31|0
1654879830000|2022-06-10 16:50:30|457.04|454.64|457.04|454.64|457.13|454.73|456.87|454.47|0
1654879840000|2022-06-10 16:50:40|456.71|454.31|456.04|453.64|456.71|454.31|456.04|453.64|0
1654879850000|2022-06-10 16:50:50|456.21|453.81|456.37|453.97|456.37|453.97|455.87|453.47|0
1654879860000|2022-06-10 16:51:00|456.21|453.81|456.37|453.97|456.37|453.97|456.21|453.81|0
1654879870000|2022-06-10 16:51:10|456.54|454.14|456.29|453.89|456.71|454.31|456.29|453.89|0
1654879880000|2022-06-10 16:51:20|456.21|453.81|457.21|454.81|457.21|454.81|456.21|453.81|0
1654879890000|2022-06-10 16:51:30|457.38|454.98|457.71|455.31|457.71|455.31|457.38|454.98|0
1654879900000|2022-06-10 16:51:40|457.54|455.14|457.71|455.31|457.71|455.31|457.54|455.14|0
1654879910000|2022-06-10 16:51:50|457.54|455.14|457.71|455.31|457.71|455.31|457.38|454.98|0
1654879920000|2022-06-10 16:52:00|457.54|455.14|458.04|455.64|458.04|455.64|457.54|455.14|0
1654879930000|2022-06-10 16:52:10|457.88|455.48|458.88|456.48|458.88|456.48|457.88|455.48|0
1654879940000|2022-06-10 16:52:20|459.05|456.65|459.05|456.65|459.22|456.82|458.88|456.48|0
1654879950000|2022-06-10 16:52:30|459.22|456.82|459.05|456.65|459.22|456.82|459.05|456.65|0
1654879960000|2022-06-10 16:52:40|458.71|456.31|458.88|456.48|459.22|456.82|458.71|456.31|0
1654879970000|2022-06-10 16:52:50|458.71|456.31|458.55|456.15|458.71|456.31|458.38|455.98|0
1654879980000|2022-06-10 16:53:00|458.21|455.81|458.04|455.64|458.21|455.81|458.04|455.64|0
1654879990000|2022-06-10 16:53:10|457.37|454.97|457.8|455.4|457.8|455.4|457.37|454.97|0
1654880000000|2022-06-10 16:53:20|457.88|455.48|458.55|456.15|458.71|456.31|457.88|455.48|0
1654880010000|2022-06-10 16:53:30|458.38|455.98|458.04|455.64|458.38|455.98|458.04|455.64|0
1654880020000|2022-06-10 16:53:40|458.21|455.81|458.04|455.64|458.38|455.98|458.04|455.64|0
1654880040000|2022-06-10 16:54:00|457.71|455.31|457.71|455.31|458.04|455.64|457.71|455.31|0
1654880050000|2022-06-10 16:54:10|457.88|455.48|457.71|455.31|457.88|455.48|457.37|454.97|0
1654880060000|2022-06-10 16:54:20|457.54|455.14|457.71|455.31|457.88|455.48|457.54|455.14|0
1654880070000|2022-06-10 16:54:30|457.63|455.23|458.21|455.81|458.21|455.81|457.54|455.14|0
1654880080000|2022-06-10 16:54:40|458.38|455.98|458.55|456.15|458.71|456.31|458.38|455.98|0
1654880090000|2022-06-10 16:54:50|458.38|455.98|458.88|456.48|458.88|456.48|458.38|455.98|0
1654880100000|2022-06-10 16:55:00|459.05|456.65|459.72|457.32|459.72|457.32|459.05|456.65|0
1654880110000|2022-06-10 16:55:10|459.89|457.49|459.89|457.49|460.05|457.65|459.89|457.49|0
1654880120000|2022-06-10 16:55:20|459.72|457.32|459.72|457.32|459.72|457.32|459.38|456.98|0
1654880130000|2022-06-10 16:55:30|459.55|457.15|460.05|457.65|460.05|457.65|459.55|457.15|0
1654880140000|2022-06-10 16:55:40|459.72|457.32|459.72|457.32|459.89|457.49|459.72|457.32|0
1654880150000|2022-06-10 16:55:50|460.05|457.65|459.89|457.49|460.05|457.65|459.89|457.49|0
1654880160000|2022-06-10 16:56:00|460.05|457.65|460.05|457.65|460.22|457.82|460.05|457.65|0
1654880170000|2022-06-10 16:56:10|460.22|457.82|460.22|457.82|460.22|457.82|460.22|457.82|0
1654880180000|2022-06-10 16:56:20|460.05|457.65|460.05|457.65|460.22|457.82|460.05|457.65|0
1654880190000|2022-06-10 16:56:30|459.89|457.49|460.05|457.65|460.05|457.65|459.72|457.32|0
1654880200000|2022-06-10 16:56:40|460.22|457.82|458.71|456.31|460.22|457.82|458.71|456.31|0
1654880210000|2022-06-10 16:56:50|458.88|456.48|459.05|456.65|459.05|456.65|458.88|456.48|0
1654880220000|2022-06-10 16:57:00|458.88|456.48|458.21|455.81|458.88|456.48|458.21|455.81|0
1654880230000|2022-06-10 16:57:10|458.04|455.64|457.37|454.97|458.04|455.64|457.37|454.97|0
1654880240000|2022-06-10 16:57:20|457.54|455.14|457.71|455.31|457.71|455.31|457.54|455.14|0
1654880250000|2022-06-10 16:57:30|457.87|455.47|457.21|454.81|457.87|455.47|457.21|454.81|0
1654880260000|2022-06-10 16:57:40|457.04|454.64|458.38|455.98|458.38|455.98|457.04|454.64|0
1654880270000|2022-06-10 16:57:50|458.21|455.81|458.38|455.98|458.38|455.98|457.87|455.47|0
1654880280000|2022-06-10 16:58:00|458.21|455.81|458.54|456.14|458.54|456.14|458.21|455.81|0
1654880290000|2022-06-10 16:58:10|458.71|456.31|458.71|456.31|458.71|456.31|458.54|456.14|0
1654880300000|2022-06-10 16:58:20|458.54|456.14|458.54|456.14|458.71|456.31|458.54|456.14|0
1654880310000|2022-06-10 16:58:30|458.38|455.98|458.38|455.98|458.38|455.98|458.21|455.81|0
1654880320000|2022-06-10 16:58:40|458.54|456.14|458.88|456.48|458.88|456.48|458.54|456.14|0
1654880330000|2022-06-10 16:58:50|458.97|456.57|458.88|456.48|459.05|456.65|458.71|456.31|0
1654880340000|2022-06-10 16:59:00|458.71|456.31|458.38|455.98|458.71|456.31|458.38|455.98|0
1654880350000|2022-06-10 16:59:10|458.04|455.64|457.2|454.8|458.04|455.64|457.04|454.64|0
1654880360000|2022-06-10 16:59:20|457.04|454.64|456.87|454.47|457.04|454.64|456.87|454.47|0
1654880370000|2022-06-10 16:59:30|457.04|454.64|456.87|454.47|457.04|454.64|456.87|454.47|0
1654880380000|2022-06-10 16:59:40|456.7|454.3|456.87|454.47|456.87|454.47|456.37|453.97|0
1654880390000|2022-06-10 16:59:50|456.79|454.39|456.87|454.47|457.04|454.64|456.7|454.3|0
1654880400000|2022-06-10 17:00:00|457.04|454.64|456.7|454.3|457.2|454.8|456.7|454.3|0
1654880410000|2022-06-10 17:00:10|456.37|453.97|456.2|453.8|456.37|453.97|456.04|453.64|0
1654880420000|2022-06-10 17:00:20|456.54|454.14|456.37|453.97|456.7|454.3|456.37|453.97|0
1654880430000|2022-06-10 17:00:30|456.54|454.14|458.21|455.81|458.21|455.81|456.37|453.97|0
1654880440000|2022-06-10 17:00:40|457.87|455.47|458.21|455.81|458.21|455.81|457.87|455.47|0
1654880450000|2022-06-10 17:00:50|458.04|455.64|458.71|456.31|458.71|456.31|458.04|455.64|0
1654880460000|2022-06-10 17:01:00|458.54|456.14|458.71|456.31|459.05|456.65|458.54|456.14|0
1654880470000|2022-06-10 17:01:10|458.54|456.14|458.54|456.14|458.71|456.31|458.54|456.14|0
1654880480000|2022-06-10 17:01:20|458.71|456.31|458.88|456.48|459.21|456.81|458.71|456.31|0
1654880490000|2022-06-10 17:01:30|459.21|456.81|459.55|457.15|459.55|457.15|459.21|456.81|0
1654880500000|2022-06-10 17:01:40|459.88|457.48|460.05|457.65|460.05|457.65|459.38|456.98|0
1654880510000|2022-06-10 17:01:50|460.22|457.82|460.05|457.65|460.22|457.82|460.05|457.65|0
1654880520000|2022-06-10 17:02:00|459.88|457.48|459.88|457.48|459.88|457.48|459.38|456.98|0
1654880530000|2022-06-10 17:02:10|460.05|457.65|460.05|457.65|460.22|457.82|459.88|457.48|0
1654880540000|2022-06-10 17:02:20|459.72|457.32|459.72|457.32|459.72|457.32|459.55|457.15|0
1654880550000|2022-06-10 17:02:30|459.88|457.48|459.88|457.48|459.88|457.48|459.88|457.48|0
1654880560000|2022-06-10 17:02:40|459.55|457.15|459.72|457.32|459.72|457.32|459.38|456.98|0
1654880570000|2022-06-10 17:02:50|459.8|457.4|459.38|456.98|459.8|457.4|459.38|456.98|0
1654880580000|2022-06-10 17:03:00|459.88|457.48|459.72|457.32|459.88|457.48|459.72|457.32|0
1654880590000|2022-06-10 17:03:10|460.05|457.65|459.88|457.48|460.05|457.65|459.88|457.48|0
1654880600000|2022-06-10 17:03:20|460.05|457.65|459.72|457.32|460.05|457.65|459.72|457.32|0
1654880610000|2022-06-10 17:03:30|459.88|457.48|460.39|457.99|460.39|457.99|459.88|457.48|0
1654880620000|2022-06-10 17:03:40|460.05|457.65|459.88|457.48|460.05|457.65|459.88|457.48|0
1654880630000|2022-06-10 17:03:50|460.05|457.65|460.39|457.99|460.55|458.15|460.05|457.65|0
1654880640000|2022-06-10 17:04:00|460.05|457.65|460.22|457.82|460.22|457.82|460.05|457.65|0
1654880650000|2022-06-10 17:04:10|460.39|457.99|460.55|458.15|460.55|458.15|460.39|457.99|0
1654880660000|2022-06-10 17:04:20|460.39|457.99|459.55|457.15|460.39|457.99|459.55|457.15|0
1654880670000|2022-06-10 17:04:30|459.71|457.31|459.55|457.15|459.71|457.31|459.55|457.15|0
1654880680000|2022-06-10 17:04:40|459.21|456.81|459.21|456.81|459.21|456.81|458.96|456.56|0
1654880690000|2022-06-10 17:04:50|458.88|456.48|458.54|456.14|458.88|456.48|458.54|456.14|0
1654880700000|2022-06-10 17:05:00|459.21|456.81|459.38|456.98|459.38|456.98|459.21|456.81|0
1654880710000|2022-06-10 17:05:10|459.55|457.15|459.55|457.15|459.71|457.31|459.55|457.15|0
1654880720000|2022-06-10 17:05:20|459.04|456.64|458.71|456.31|459.04|456.64|458.71|456.31|0
1654880730000|2022-06-10 17:05:30|458.88|456.48|458.71|456.31|458.88|456.48|458.71|456.31|0
1654880740000|2022-06-10 17:05:40|458.54|456.14|458.88|456.48|458.88|456.48|458.37|455.97|0
1654880750000|2022-06-10 17:05:50|459.21|456.81|459.71|457.31|459.71|457.31|459.21|456.81|0
1654880760000|2022-06-10 17:06:00|460.05|457.65|460.05|457.65|460.22|457.82|460.05|457.65|0
1654880770000|2022-06-10 17:06:10|460.39|457.99|460.55|458.15|460.55|458.15|460.39|457.99|0
1654880780000|2022-06-10 17:06:20|460.39|457.99|459.88|457.48|460.55|458.15|459.88|457.48|0
1654880790000|2022-06-10 17:06:30|460.22|457.82|460.39|457.99|460.39|457.99|460.22|457.82|0
1654880800000|2022-06-10 17:06:40|460.55|458.15|460.72|458.32|461.06|458.66|460.55|458.15|0
1654880810000|2022-06-10 17:06:50|460.89|458.49|460.72|458.32|460.89|458.49|460.72|458.32|0
1654880820000|2022-06-10 17:07:00|460.89|458.49|460.55|458.15|460.89|458.49|460.55|458.15|0
1654880830000|2022-06-10 17:07:10|460.22|457.82|459.88|457.48|460.22|457.82|459.88|457.48|0
1654880840000|2022-06-10 17:07:20|459.71|457.31|458.88|456.48|459.71|457.31|458.88|456.48|0
1654880850000|2022-06-10 17:07:30|458.71|456.31|458.96|456.56|458.96|456.56|458.71|456.31|0
1654880860000|2022-06-10 17:07:40|459.04|456.64|459.88|457.48|459.88|457.48|459.04|456.64|0
1654880870000|2022-06-10 17:07:50|459.71|457.31|459.21|456.81|459.71|457.31|459.21|456.81|0
1654880880000|2022-06-10 17:08:00|459.38|456.98|458.63|456.23|459.38|456.98|458.37|455.97|0
1654880890000|2022-06-10 17:08:10|458.54|456.14|458.37|455.97|458.87|456.47|458.37|455.97|0
1654880900000|2022-06-10 17:08:20|458.21|455.81|458.54|456.14|458.54|456.14|458.2|455.8|0
1654880910000|2022-06-10 17:08:30|458.87|456.47|458.54|456.14|458.87|456.47|458.54|456.14|0
1654880920000|2022-06-10 17:08:40|458.37|455.97|458.54|456.14|458.71|456.31|458.37|455.97|0
1654880930000|2022-06-10 17:08:50|458.71|456.31|458.87|456.47|458.87|456.47|458.54|456.14|0
1654880940000|2022-06-10 17:09:00|458.71|456.31|458.37|455.97|458.71|456.31|458.2|455.8|0
1654880950000|2022-06-10 17:09:10|457.87|455.47|457.87|455.47|457.87|455.47|457.7|455.3|0
1654880960000|2022-06-10 17:09:20|458.04|455.64|457.87|455.47|458.2|455.8|457.87|455.47|0
1654880970000|2022-06-10 17:09:30|457.54|455.14|458.04|455.64|458.04|455.64|457.54|455.14|0
1654880980000|2022-06-10 17:09:40|458.2|455.8|457.87|455.47|458.2|455.8|457.87|455.47|0
1654880990000|2022-06-10 17:09:50|457.7|455.3|457.87|455.47|457.87|455.47|457.7|455.3|0
1654881000000|2022-06-10 17:10:00|457.7|455.3|457.37|454.97|457.7|455.3|457.37|454.97|0
1654881010000|2022-06-10 17:10:10|457.53|455.13|457.37|454.97|457.53|455.13|457.37|454.97|0
1654881020000|2022-06-10 17:10:20|457.2|454.8|456.7|454.3|457.2|454.8|456.7|454.3|0
1654881030000|2022-06-10 17:10:30|456.87|454.47|457.87|455.47|457.87|455.47|456.87|454.47|0
1654881040000|2022-06-10 17:10:40|458.2|455.8|458.54|456.14|458.54|456.14|458.2|455.8|0
1654881050000|2022-06-10 17:10:50|458.71|456.31|458.04|455.64|458.71|456.31|458.04|455.64|0
1654881060000|2022-06-10 17:11:00|457.87|455.47|458.71|456.31|458.71|456.31|457.87|455.47|0
1654881070000|2022-06-10 17:11:10|458.37|455.97|458.2|455.8|458.37|455.97|458.04|455.64|0
1654881080000|2022-06-10 17:11:20|458.04|455.64|458.2|455.8|458.2|455.8|458.04|455.64|0
1654881090000|2022-06-10 17:11:30|458.71|456.31|458.37|455.97|458.71|456.31|458.37|455.97|0
1654881100000|2022-06-10 17:11:40|458.2|455.8|458.04|455.64|458.2|455.8|458.04|455.64|0
1654881110000|2022-06-10 17:11:50|457.53|455.13|458.2|455.8|458.2|455.8|457.53|455.13|0
1654881120000|2022-06-10 17:12:00|457.87|455.47|458.54|456.14|458.87|456.47|457.87|455.47|0
1654881130000|2022-06-10 17:12:10|458.87|456.47|459.46|457.06|459.46|457.06|458.87|456.47|0
1654881140000|2022-06-10 17:12:20|459.54|457.14|459.88|457.48|459.88|457.48|459.54|457.14|0
1654881150000|2022-06-10 17:12:30|459.71|457.31|460.05|457.65|460.05|457.65|459.71|457.31|0
1654881160000|2022-06-10 17:12:40|459.71|457.31|459.54|457.14|459.71|457.31|459.54|457.14|0
1654881170000|2022-06-10 17:12:50|459.38|456.98|459.38|456.98|459.38|456.98|459.38|456.98|0
1654881180000|2022-06-10 17:13:00|459.54|457.14|459.71|457.31|459.71|457.31|459.54|457.14|0
1654881190000|2022-06-10 17:13:10|459.54|457.14|459.71|457.31|459.71|457.31|459.54|457.14|0
1654881200000|2022-06-10 17:13:20|459.88|457.48|460.72|458.32|460.72|458.32|459.88|457.48|0
1654881210000|2022-06-10 17:13:30|460.81|458.41|461.05|458.65|461.05|458.65|460.72|458.32|0
1654881220000|2022-06-10 17:13:40|460.89|458.49|460.72|458.32|461.05|458.65|460.72|458.32|0
1654881230000|2022-06-10 17:13:50|460.89|458.49|460.55|458.15|460.89|458.49|460.38|457.98|0
1654881240000|2022-06-10 17:14:00|460.21|457.81|460.55|458.15|460.55|458.15|460.21|457.81|0
1654881250000|2022-06-10 17:14:10|460.64|458.24|460.38|457.98|460.64|458.24|460.21|457.81|0
1654881260000|2022-06-10 17:14:20|459.88|457.48|459.13|456.73|459.88|457.48|459.04|456.64|0
1654881270000|2022-06-10 17:14:30|458.87|456.47|459.21|456.81|459.21|456.81|458.87|456.47|0
1654881280000|2022-06-10 17:14:40|459.04|456.64|459.38|456.98|459.38|456.98|458.87|456.47|0
1654881290000|2022-06-10 17:14:50|459.21|456.81|459.54|457.14|459.54|457.14|458.87|456.47|0
1654881300000|2022-06-10 17:15:00|460.05|457.65|460.38|457.98|460.38|457.98|460.05|457.65|0
1654881310000|2022-06-10 17:15:10|460.55|458.15|460.05|457.65|460.55|458.15|460.05|457.65|0
1654881320000|2022-06-10 17:15:20|459.88|457.48|459.71|457.31|460.05|457.65|459.71|457.31|0
1654881330000|2022-06-10 17:15:30|459.88|457.48|459.54|457.14|459.88|457.48|459.54|457.14|0
1654881340000|2022-06-10 17:15:40|459.37|456.97|459.88|457.48|459.88|457.48|459.37|456.97|0
1654881350000|2022-06-10 17:15:50|459.71|457.31|460.05|457.65|460.05|457.65|459.71|457.31|0
1654881360000|2022-06-10 17:16:00|459.71|457.31|459.21|456.81|459.71|457.31|459.21|456.81|0
1654881370000|2022-06-10 17:16:10|459.04|456.64|458.37|455.97|459.04|456.64|458.37|455.97|0
1654881380000|2022-06-10 17:16:20|458.87|456.47|458.7|456.3|458.87|456.47|458.7|456.3|0
1654881390000|2022-06-10 17:16:30|458.54|456.14|459.21|456.81|459.21|456.81|458.54|456.14|0
1654881400000|2022-06-10 17:16:40|459.54|457.14|460.21|457.81|460.21|457.81|459.54|457.14|0
1654881410000|2022-06-10 17:16:50|460.38|457.98|460.38|457.98|460.38|457.98|460.38|457.98|0
1654881420000|2022-06-10 17:17:00|460.55|458.15|459.54|457.14|460.55|458.15|459.54|457.14|0
1654881430000|2022-06-10 17:17:10|460.05|457.65|459.21|456.81|460.05|457.65|459.21|456.81|0
1654881440000|2022-06-10 17:17:20|459.04|456.64|459.21|456.81|459.37|456.97|459.04|456.64|0
1654881450000|2022-06-10 17:17:30|458.7|456.3|458.37|455.97|458.7|456.3|458.37|455.97|0
1654881460000|2022-06-10 17:17:40|458.54|456.14|458.87|456.47|458.87|456.47|458.2|455.8|0
1654881470000|2022-06-10 17:17:50|458.7|456.3|458.54|456.14|459.04|456.64|458.54|456.14|0
1654881480000|2022-06-10 17:18:00|458.29|455.89|457.7|455.3|458.37|455.97|457.7|455.3|0
1654881490000|2022-06-10 17:18:10|457.53|455.13|456.7|454.3|457.53|455.13|456.7|454.3|0
1654881500000|2022-06-10 17:18:20|456.36|453.96|456.36|453.96|456.86|454.46|456.36|453.96|0
1654881510000|2022-06-10 17:18:30|456.53|454.13|456.36|453.96|456.53|454.13|456.36|453.96|0
1654881520000|2022-06-10 17:18:40|456.03|453.63|456.7|454.3|456.7|454.3|455.86|453.46|0
1654881530000|2022-06-10 17:18:50|456.53|454.13|456.36|453.96|456.53|454.13|456.36|453.96|0
1654881540000|2022-06-10 17:19:00|456.53|454.13|456.19|453.79|456.86|454.46|456.19|453.79|0
1654881550000|2022-06-10 17:19:10|456.03|453.63|455.86|453.46|456.03|453.63|455.53|453.13|0
1654881560000|2022-06-10 17:19:20|455.53|453.13|455.19|452.79|455.53|453.13|455.19|452.79|0
1654881570000|2022-06-10 17:19:30|455.03|452.63|455.53|453.13|455.53|453.13|455.03|452.63|0
1654881580000|2022-06-10 17:19:40|455.36|452.96|454.69|452.29|455.36|452.96|454.69|452.29|0
1654881590000|2022-06-10 17:19:50|454.86|452.46|454.69|452.29|455.03|452.63|454.53|452.13|0
1654881600000|2022-06-10 17:20:00|454.86|452.46|455.03|452.63|455.03|452.63|454.86|452.46|0
1654881610000|2022-06-10 17:20:10|454.53|452.13|454.69|452.29|454.86|452.46|454.53|452.13|0
1654881620000|2022-06-10 17:20:20|455.03|452.63|455.03|452.63|455.03|452.63|454.86|452.46|0
1654881630000|2022-06-10 17:20:30|454.53|452.13|455.03|452.63|455.03|452.63|454.53|452.13|0
1654881640000|2022-06-10 17:20:40|455.36|452.96|455.86|453.46|455.86|453.46|455.36|452.96|0
1654881650000|2022-06-10 17:20:50|455.61|453.21|455.69|453.29|455.69|453.29|455.36|452.96|0
1654881660000|2022-06-10 17:21:00|456.03|453.63|455.86|453.46|456.03|453.63|455.53|453.13|0
1654881670000|2022-06-10 17:21:10|455.69|453.29|455.69|453.29|456.03|453.63|455.69|453.29|0
1654881680000|2022-06-10 17:21:20|455.36|452.96|455.53|453.13|455.53|453.13|455.36|452.96|0
1654881690000|2022-06-10 17:21:30|455.19|452.79|454.69|452.29|455.36|452.96|454.69|452.29|0
1654881700000|2022-06-10 17:21:40|454.53|452.13|454.36|451.96|454.53|452.13|454.36|451.96|0
1654881710000|2022-06-10 17:21:50|454.53|452.13|454.69|452.29|454.69|452.29|454.53|452.13|0
1654881720000|2022-06-10 17:22:00|454.53|452.13|455.03|452.63|455.03|452.63|454.36|451.96|0
1654881730000|2022-06-10 17:22:10|454.86|452.46|454.53|452.13|454.86|452.46|454.53|452.13|0
1654881740000|2022-06-10 17:22:20|454.69|452.29|454.86|452.46|454.86|452.46|454.69|452.29|0
1654881750000|2022-06-10 17:22:30|455.19|452.79|455.53|453.13|455.53|453.13|455.03|452.63|0
1654881760000|2022-06-10 17:22:40|455.36|452.96|455.19|452.79|455.36|452.96|455.19|452.79|0
1654881770000|2022-06-10 17:22:50|455.02|452.62|455.02|452.62|455.02|452.62|455.02|452.62|0
1654881780000|2022-06-10 17:23:00|454.86|452.46|454.36|451.96|454.86|452.46|454.36|451.96|0
1654881790000|2022-06-10 17:23:10|454.19|451.79|454.19|451.79|454.28|451.88|454.03|451.63|0
1654881800000|2022-06-10 17:23:20|453.86|451.46|453.86|451.46|453.86|451.46|453.69|451.29|0
1654881810000|2022-06-10 17:23:30|453.69|451.29|453.53|451.13|453.69|451.29|453.53|451.13|0
1654881820000|2022-06-10 17:23:40|453.36|450.96|453.86|451.46|454.19|451.79|453.36|450.96|0
1654881830000|2022-06-10 17:23:50|453.69|451.29|454.02|451.62|454.02|451.62|453.53|451.13|0
1654881840000|2022-06-10 17:24:00|454.19|451.79|454.19|451.79|454.36|451.96|454.02|451.62|0
1654881850000|2022-06-10 17:24:10|453.83|451.43|453.67|451.27|454|451.6|453.67|451.27|0
1654881860000|2022-06-10 17:24:20|453.5|451.1|453.5|451.1|453.5|451.1|453.5|451.1|0
1654881870000|2022-06-10 17:24:30|453.67|451.27|454|451.6|454|451.6|453.67|451.27|0
1654881880000|2022-06-10 17:24:40|453.5|451.1|453.67|451.27|453.83|451.43|453.5|451.1|0
1654881890000|2022-06-10 17:24:50|453.5|451.1|453.5|451.1|453.5|451.1|453.5|451.1|0
1654881900000|2022-06-10 17:25:00|453.33|450.93|453.5|451.1|453.83|451.43|453.33|450.93|0
1654881910000|2022-06-10 17:25:10|453.67|451.27|453.33|450.93|453.67|451.27|453.25|450.85|0
1654881920000|2022-06-10 17:25:20|453.5|451.1|453.33|450.93|453.5|451.1|453.33|450.93|0
1654881930000|2022-06-10 17:25:30|453.5|451.1|452.42|450.02|453.5|451.1|452.42|450.02|0
1654881940000|2022-06-10 17:25:40|452.33|449.93|453|450.6|453|450.6|451.92|449.52|0
1654881950000|2022-06-10 17:25:50|453.16|450.76|453|450.6|453.42|451.02|453|450.6|0
1654881960000|2022-06-10 17:26:00|452.66|450.26|452.16|449.76|452.66|450.26|452.16|449.76|0
1654881970000|2022-06-10 17:26:10|452|449.6|452.16|449.76|452.16|449.76|452|449.6|0
1654881980000|2022-06-10 17:26:20|452|449.6|452.5|450.1|452.66|450.26|452|449.6|0
1654881990000|2022-06-10 17:26:30|452.83|450.43|452.42|450.02|452.83|450.43|452.42|450.02|0
1654882000000|2022-06-10 17:26:40|452.5|450.1|452.5|450.1|452.66|450.26|452.33|449.93|0
1654882010000|2022-06-10 17:26:50|452.66|450.26|452.66|450.26|452.83|450.43|452.5|450.1|0
1654882020000|2022-06-10 17:27:00|452|449.6|451.83|449.43|452|449.6|451.5|449.1|0
1654882030000|2022-06-10 17:27:10|451.66|449.26|451.83|449.43|452.08|449.68|451.66|449.26|0
1654882040000|2022-06-10 17:27:20|452.16|449.76|452.33|449.93|452.33|449.93|452|449.6|0
1654882050000|2022-06-10 17:27:30|452.16|449.76|451.66|449.26|452.16|449.76|451.66|449.26|0
1654882060000|2022-06-10 17:27:40|451.5|449.1|451.66|449.26|451.66|449.26|451.5|449.1|0
1654882070000|2022-06-10 17:27:50|451.33|448.93|451.33|448.93|451.33|448.93|451.33|448.93|0
1654882080000|2022-06-10 17:28:00|451.17|448.77|451|448.6|451.17|448.77|451|448.6|0
1654882090000|2022-06-10 17:28:10|451.17|448.77|450.83|448.43|451.17|448.77|450.83|448.43|0
1654882100000|2022-06-10 17:28:20|451|448.6|450.83|448.43|451|448.6|450.67|448.27|0
1654882110000|2022-06-10 17:28:30|450.5|448.1|450.5|448.1|450.67|448.27|450.5|448.1|0
1654882120000|2022-06-10 17:28:40|451|448.6|451.16|448.76|451.16|448.76|451|448.6|0
1654882130000|2022-06-10 17:28:50|450.92|448.52|450.67|448.27|450.92|448.52|450.67|448.27|0
1654882140000|2022-06-10 17:29:00|450.83|448.43|450.5|448.1|450.83|448.43|450.5|448.1|0
1654882150000|2022-06-10 17:29:10|450.83|448.43|450.17|447.77|450.83|448.43|450.17|447.77|0
1654882160000|2022-06-10 17:29:20|450|447.6|449.84|447.44|450|447.6|449.84|447.44|0
1654882170000|2022-06-10 17:29:30|450|447.6|449.67|447.27|450|447.6|449.67|447.27|0
1654882180000|2022-06-10 17:29:40|449.5|447.1|449.34|446.94|449.5|447.1|449.34|446.94|0
1654882190000|2022-06-10 17:29:50|449.5|447.1|449.34|446.94|449.5|447.1|449.34|446.94|0
1654882200000|2022-06-10 17:30:00|450.17|447.77|450|447.6|450.17|447.77|450|447.6|0
1654882210000|2022-06-10 17:30:10|450.67|448.27|450.5|448.1|450.67|448.27|450.17|447.77|0
1654882220000|2022-06-10 17:30:20|451.16|448.76|451|448.6|451.16|448.76|450.83|448.43|0
1654882230000|2022-06-10 17:30:30|450.5|448.1|450.33|447.93|450.5|448.1|450.33|447.93|0
1654882240000|2022-06-10 17:30:40|450.5|448.1|450.17|447.77|450.5|448.1|450|447.6|0
1654882250000|2022-06-10 17:30:50|450.67|448.27|451.16|448.76|451.16|448.76|450.67|448.27|0
1654882260000|2022-06-10 17:31:00|451|448.6|452.16|449.76|452.16|449.76|451|448.6|0
1654882270000|2022-06-10 17:31:10|452.5|450.1|452.5|450.1|453|450.6|452.5|450.1|0
1654882280000|2022-06-10 17:31:20|452.66|450.26|452.5|450.1|452.66|450.26|452.5|450.1|0
1654882290000|2022-06-10 17:31:30|452.66|450.26|453.5|451.1|453.5|451.1|452.66|450.26|0
1654882300000|2022-06-10 17:31:40|453.66|451.26|453.5|451.1|454|451.6|453.5|451.1|0
1654882310000|2022-06-10 17:31:50|453.66|451.26|453|450.6|453.66|451.26|453|450.6|0
1654882320000|2022-06-10 17:32:00|453.16|450.76|454.16|451.76|454.16|451.76|453.16|450.76|0
1654882330000|2022-06-10 17:32:10|454.33|451.93|454.66|452.26|454.83|452.43|454.33|451.93|0
1654882340000|2022-06-10 17:32:20|454.42|452.02|454.16|451.76|454.83|452.43|454.16|451.76|0
1654882350000|2022-06-10 17:32:30|453.66|451.26|453.66|451.26|453.66|451.26|453.16|450.76|0
1654882360000|2022-06-10 17:32:40|453.5|451.1|453.66|451.26|453.66|451.26|453.5|451.1|0
1654882370000|2022-06-10 17:32:50|453.83|451.43|454|451.6|454.16|451.76|453.83|451.43|0
1654882380000|2022-06-10 17:33:00|453.5|451.1|453.66|451.26|453.66|451.26|453.5|451.1|0
1654882390000|2022-06-10 17:33:10|453.92|451.52|454.16|451.76|454.16|451.76|453.83|451.43|0
1654882400000|2022-06-10 17:33:20|454|451.6|454.16|451.76|454.5|452.1|454|451.6|0
1654882410000|2022-06-10 17:33:30|453.83|451.43|454.33|451.93|454.33|451.93|453.83|451.43|0
1654882420000|2022-06-10 17:33:40|454.66|452.26|454.5|452.1|454.66|452.26|454.5|452.1|0
1654882430000|2022-06-10 17:33:50|454.16|451.76|454.33|451.93|454.33|451.93|454.16|451.76|0
1654882440000|2022-06-10 17:34:00|455.33|452.93|455.33|452.93|455.33|452.93|455.17|452.77|0
1654882450000|2022-06-10 17:34:10|455.5|453.1|455.33|452.93|455.5|453.1|455.33|452.93|0
1654882460000|2022-06-10 17:34:20|455.5|453.1|455.5|453.1|455.5|453.1|455.5|453.1|0
1654882470000|2022-06-10 17:34:30|455.67|453.27|455.5|453.1|455.67|453.27|455.5|453.1|0
1654882480000|2022-06-10 17:34:40|455.42|453.02|455|452.6|455.42|453.02|455|452.6|0
1654882490000|2022-06-10 17:34:50|453.66|451.26|453.49|451.09|453.83|451.43|453.49|451.09|0
1654882500000|2022-06-10 17:35:00|453.33|450.93|452.16|449.76|453.33|450.93|452.16|449.76|0
1654882510000|2022-06-10 17:35:10|452.33|449.93|452.49|450.09|452.49|450.09|452.16|449.76|0
1654882520000|2022-06-10 17:35:20|452.33|449.93|452.16|449.76|452.33|449.93|451.99|449.59|0
1654882530000|2022-06-10 17:35:30|451.99|449.59|451.33|448.93|451.99|449.59|451.16|448.76|0
1654882540000|2022-06-10 17:35:40|451|448.6|450.83|448.43|451.16|448.76|450.66|448.26|0
1654882550000|2022-06-10 17:35:50|451.16|448.76|450.5|448.1|451.16|448.76|450.5|448.1|0
1654882560000|2022-06-10 17:36:00|449.83|447.43|449|446.6|449.83|447.43|449|446.6|0
1654882570000|2022-06-10 17:36:10|449.42|447.02|450|447.6|450|447.6|449.42|447.02|0
1654882580000|2022-06-10 17:36:20|449.83|447.43|449.5|447.1|449.83|447.43|449.5|447.1|0
1654882590000|2022-06-10 17:36:30|449.17|446.77|449.17|446.77|449.33|446.93|449.17|446.77|0
1654882600000|2022-06-10 17:36:40|449|446.6|448.84|446.44|449|446.6|448.67|446.27|0
1654882610000|2022-06-10 17:36:50|448.17|445.77|448.17|445.77|448.67|446.27|448.17|445.77|0
1654882620000|2022-06-10 17:37:00|448.01|445.61|448.34|445.94|448.34|445.94|447.84|445.44|0
1654882630000|2022-06-10 17:37:10|448.5|446.1|448.5|446.1|448.5|446.1|448.34|445.94|0
1654882640000|2022-06-10 17:37:20|448.34|445.94|448.34|445.94|448.34|445.94|448.34|445.94|0
1654882650000|2022-06-10 17:37:30|448.17|445.77|448.67|446.27|448.67|446.27|448.17|445.77|0
1654882660000|2022-06-10 17:37:40|448.5|446.1|449.67|447.27|449.67|447.27|448.5|446.1|0
1654882670000|2022-06-10 17:37:50|450|447.6|449|446.6|450|447.6|449|446.6|0
1654882680000|2022-06-10 17:38:00|448.84|446.44|448.67|446.27|449|446.6|448.67|446.27|0
1654882690000|2022-06-10 17:38:10|449.09|446.69|450|447.6|450|447.6|448.84|446.44|0
1654882700000|2022-06-10 17:38:20|450.33|447.93|450.16|447.76|450.33|447.93|450.16|447.76|0
1654882710000|2022-06-10 17:38:30|450|447.6|450.83|448.43|450.83|448.43|450|447.6|0
1654882720000|2022-06-10 17:38:40|450.66|448.26|450.25|447.85|450.66|448.26|450.25|447.85|0
1654882730000|2022-06-10 17:38:50|450.5|448.1|449.67|447.27|450.5|448.1|449.67|447.27|0
1654882740000|2022-06-10 17:39:00|449.33|446.93|449.92|447.52|449.92|447.52|449.33|446.93|0
1654882750000|2022-06-10 17:39:10|450|447.6|449|446.6|450.16|447.76|449|446.6|0
1654882760000|2022-06-10 17:39:20|448.84|446.44|448.5|446.1|449|446.6|448.5|446.1|0
1654882770000|2022-06-10 17:39:30|448.34|445.94|448.34|445.94|448.5|446.1|448.34|445.94|0
1654882780000|2022-06-10 17:39:40|448.67|446.27|448.5|446.1|448.67|446.27|448.5|446.1|0
1654882790000|2022-06-10 17:39:50|447.84|445.44|447.68|445.28|447.84|445.44|447.68|445.28|0
1654882800000|2022-06-10 17:40:00|447.51|445.11|447.68|445.28|447.68|445.28|447.34|444.94|0
1654882810000|2022-06-10 17:40:10|447.51|445.11|447.84|445.44|447.84|445.44|447.51|445.11|0
1654882820000|2022-06-10 17:40:20|448.17|445.77|448.17|445.77|448.17|445.77|447.68|445.28|0
1654882830000|2022-06-10 17:40:30|448.34|445.94|448.17|445.77|448.34|445.94|448.17|445.77|0
1654882840000|2022-06-10 17:40:40|448.34|445.94|448.67|446.27|448.67|446.27|448.34|445.94|0
1654882850000|2022-06-10 17:40:50|448.83|446.43|449|446.6|449|446.6|448.83|446.43|0
1654882860000|2022-06-10 17:41:00|449.17|446.77|449.17|446.77|449.33|446.93|449.17|446.77|0
1654882870000|2022-06-10 17:41:10|448.83|446.43|449.17|446.77|449.17|446.77|448.83|446.43|0
1654882880000|2022-06-10 17:41:20|449.33|446.93|450.16|447.76|450.16|447.76|449.33|446.93|0
1654882890000|2022-06-10 17:41:30|450.49|448.09|450.16|447.76|450.49|448.09|450.16|447.76|0
1654882900000|2022-06-10 17:41:40|450.33|447.93|450.16|447.76|450.33|447.93|450.16|447.76|0
1654882910000|2022-06-10 17:41:50|450.33|447.93|450.16|447.76|450.33|447.93|450.16|447.76|0
1654882920000|2022-06-10 17:42:00|449.66|447.26|448.83|446.43|449.66|447.26|448.83|446.43|0
1654882930000|2022-06-10 17:42:10|448.67|446.27|449|446.6|449|446.6|448.67|446.27|0
1654882940000|2022-06-10 17:42:20|449.5|447.1|449|446.6|449.5|447.1|449|446.6|0
1654882950000|2022-06-10 17:42:30|448.83|446.43|448.34|445.94|448.83|446.43|448.34|445.94|0
1654882960000|2022-06-10 17:42:40|448.67|446.27|448.83|446.43|449.17|446.77|448.67|446.27|0
1654882970000|2022-06-10 17:42:50|448.5|446.1|448.34|445.94|448.67|446.27|448.34|445.94|0
1654882980000|2022-06-10 17:43:00|448.17|445.77|447.84|445.44|448.34|445.94|447.67|445.27|0
1654882990000|2022-06-10 17:43:10|448.34|445.94|448.01|445.61|448.34|445.94|448.01|445.61|0
1654883000000|2022-06-10 17:43:20|448.17|445.77|447.67|445.27|448.17|445.77|447.51|445.11|0
1654883010000|2022-06-10 17:43:30|448.01|445.61|448.26|445.86|448.26|445.86|448.01|445.61|0
1654883020000|2022-06-10 17:43:40|447.67|445.27|448.34|445.94|448.34|445.94|447.67|445.27|0
1654883030000|2022-06-10 17:43:50|448.17|445.77|448.5|446.1|448.5|446.1|447.84|445.44|0
1654883040000|2022-06-10 17:44:00|448.34|445.94|449.33|446.93|449.33|446.93|448.34|445.94|0
1654883050000|2022-06-10 17:44:10|449.92|447.52|449.33|446.93|449.99|447.59|449.33|446.93|0
1654883060000|2022-06-10 17:44:20|449.75|447.35|449.99|447.59|450.16|447.76|449.75|447.35|0
1654883070000|2022-06-10 17:44:30|449.83|447.43|449.5|447.1|449.83|447.43|449.5|447.1|0
1654883080000|2022-06-10 17:44:40|449.16|446.76|449.16|446.76|449.16|446.76|448.83|446.43|0
1654883090000|2022-06-10 17:44:50|449.42|447.02|449|446.6|449.42|447.02|449|446.6|0
1654883100000|2022-06-10 17:45:00|448.83|446.43|449|446.6|449|446.6|448.67|446.27|0
1654883110000|2022-06-10 17:45:10|449.66|447.26|449.16|446.76|449.66|447.26|449|446.6|0
1654883120000|2022-06-10 17:45:20|449.33|446.93|449.66|447.26|450.16|447.76|449.33|446.93|0
1654883130000|2022-06-10 17:45:30|450.16|447.76|449.5|447.1|450.16|447.76|449.5|447.1|0
1654883140000|2022-06-10 17:45:40|449.83|447.43|449|446.6|449.99|447.59|449|446.6|0
1654883150000|2022-06-10 17:45:50|448.83|446.43|448|445.6|448.83|446.43|448|445.6|0
1654883160000|2022-06-10 17:46:00|447.84|445.44|447.01|444.61|447.84|445.44|447.01|444.61|0
1654883170000|2022-06-10 17:46:10|447.34|444.94|446.68|444.28|447.34|444.94|446.68|444.28|0
1654883180000|2022-06-10 17:46:20|446.51|444.11|447.18|444.78|447.51|445.11|446.51|444.11|0
1654883190000|2022-06-10 17:46:30|447.67|445.27|446.02|443.62|447.67|445.27|446.02|443.62|0
1654883200000|2022-06-10 17:46:40|445.69|443.29|444.86|442.46|445.69|443.29|444.86|442.46|0
1654883210000|2022-06-10 17:46:50|444.7|442.3|444.86|442.46|444.86|442.46|444.2|441.8|0
1654883220000|2022-06-10 17:47:00|444.53|442.13|445.85|443.45|445.85|443.45|444.53|442.13|0
1654883230000|2022-06-10 17:47:10|446.18|443.78|446.02|443.62|446.18|443.78|446.02|443.62|0
1654883240000|2022-06-10 17:47:20|446.18|443.78|446.68|444.28|446.68|444.28|446.18|443.78|0
1654883250000|2022-06-10 17:47:30|447.01|444.61|446.35|443.95|447.01|444.61|446.18|443.78|0
1654883260000|2022-06-10 17:47:40|446.02|443.62|447.01|444.61|447.01|444.61|446.02|443.62|0
1654883270000|2022-06-10 17:47:50|447.26|444.86|447.51|445.11|447.51|445.11|447.26|444.86|0
1654883280000|2022-06-10 17:48:00|446.84|444.44|447.18|444.78|447.18|444.78|446.84|444.44|0
1654883290000|2022-06-10 17:48:10|447.34|444.94|447.18|444.78|447.34|444.94|447.01|444.61|0
1654883300000|2022-06-10 17:48:20|447.26|444.86|446.77|444.37|447.26|444.86|446.77|444.37|0
1654883310000|2022-06-10 17:48:30|447.01|444.61|447.01|444.61|447.18|444.78|447.01|444.61|0
1654883320000|2022-06-10 17:48:40|447.34|444.94|446.84|444.44|447.34|444.94|446.84|444.44|0
1654883330000|2022-06-10 17:48:50|446.68|444.28|446.18|443.78|446.68|444.28|446.18|443.78|0
1654883340000|2022-06-10 17:49:00|444.7|442.3|444.2|441.8|445.19|442.79|444.2|441.8|0
1654883350000|2022-06-10 17:49:10|444.37|441.97|443.87|441.47|444.37|441.97|443.87|441.47|0
1654883360000|2022-06-10 17:49:20|443.96|441.56|444.86|442.46|444.86|442.46|443.96|441.56|0
1654883370000|2022-06-10 17:49:30|444.53|442.13|444.2|441.8|444.53|442.13|443.87|441.47|0
1654883380000|2022-06-10 17:49:40|443.87|441.47|443.54|441.14|444.04|441.64|443.38|440.98|0
1654883390000|2022-06-10 17:49:50|443.71|441.31|443.71|441.31|443.71|441.31|443.54|441.14|0
1654883400000|2022-06-10 17:50:00|443.21|440.81|443.05|440.65|443.21|440.81|443.05|440.65|0
1654883410000|2022-06-10 17:50:10|442.39|439.99|441.9|439.5|442.56|440.16|441.9|439.5|0
1654883420000|2022-06-10 17:50:20|442.23|439.83|442.56|440.16|442.56|440.16|442.23|439.83|0
1654883430000|2022-06-10 17:50:30|441.9|439.5|442.56|440.16|442.56|440.16|441.9|439.5|0
1654883440000|2022-06-10 17:50:40|442.72|440.32|441.9|439.5|442.72|440.32|441.9|439.5|0
1654883450000|2022-06-10 17:50:50|441.41|439.01|441.41|439.01|441.57|439.17|441.41|439.01|0
1654883460000|2022-06-10 17:51:00|441.24|438.84|441.41|439.01|441.41|439.01|441.08|438.68|0
1654883470000|2022-06-10 17:51:10|441.08|438.68|441.9|439.5|441.9|439.5|441.08|438.68|0
1654883480000|2022-06-10 17:51:20|442.06|439.66|442.56|440.16|442.56|440.16|442.06|439.66|0
1654883490000|2022-06-10 17:51:30|442.39|439.99|442.39|439.99|442.56|440.16|441.9|439.5|0
1654883500000|2022-06-10 17:51:40|442.56|440.16|442.88|440.48|442.89|440.49|442.56|440.16|0
1654883510000|2022-06-10 17:51:50|443.21|440.81|443.38|440.98|443.54|441.14|443.21|440.81|0
1654883520000|2022-06-10 17:52:00|443.05|440.65|444.04|441.64|444.04|441.64|443.05|440.65|0
1654883530000|2022-06-10 17:52:10|444.37|441.97|444.2|441.8|444.7|442.3|444.2|441.8|0
1654883540000|2022-06-10 17:52:20|444.53|442.13|444.37|441.97|444.53|442.13|444.37|441.97|0
1654883550000|2022-06-10 17:52:30|444.7|442.3|444.86|442.46|444.86|442.46|444.37|441.97|0
1654883560000|2022-06-10 17:52:40|445.19|442.79|444.53|442.13|445.19|442.79|444.53|442.13|0
1654883570000|2022-06-10 17:52:50|444.86|442.46|444.53|442.13|444.86|442.46|444.53|442.13|0
1654883580000|2022-06-10 17:53:00|444.37|441.97|445.03|442.63|445.03|442.63|444.37|441.97|0
1654883590000|2022-06-10 17:53:10|445.36|442.96|445.19|442.79|445.85|443.45|445.19|442.79|0
1654883600000|2022-06-10 17:53:20|445.28|442.88|445.36|442.96|445.36|442.96|445.19|442.79|0
1654883610000|2022-06-10 17:53:30|445.52|443.12|445.69|443.29|445.69|443.29|445.52|443.12|0
1654883620000|2022-06-10 17:53:40|445.52|443.12|445.19|442.79|445.52|443.12|445.19|442.79|0
1654883630000|2022-06-10 17:53:50|445.52|443.12|447.01|444.61|447.01|444.61|445.52|443.12|0
1654883640000|2022-06-10 17:54:00|446.68|444.28|446.35|443.95|446.68|444.28|446.35|443.95|0
1654883650000|2022-06-10 17:54:10|446.18|443.78|446.35|443.95|446.35|443.95|446.02|443.62|0
1654883660000|2022-06-10 17:54:20|446.51|444.11|446.35|443.95|446.51|444.11|446.18|443.78|0
1654883670000|2022-06-10 17:54:30|447.01|444.61|447.01|444.61|447.01|444.61|446.51|444.11|0
1654883680000|2022-06-10 17:54:40|446.84|444.44|447.01|444.61|447.01|444.61|446.68|444.28|0
1654883690000|2022-06-10 17:54:50|447.17|444.77|447.17|444.77|447.34|444.94|447.17|444.77|0
1654883700000|2022-06-10 17:55:00|447.83|445.43|447.83|445.43|447.83|445.43|447.5|445.1|0
1654883710000|2022-06-10 17:55:10|447.92|445.52|448.83|446.43|448.83|446.43|447.92|445.52|0
1654883720000|2022-06-10 17:55:20|448.75|446.35|448|445.6|448.75|446.35|448|445.6|0
1654883730000|2022-06-10 17:55:30|447.67|445.27|448.5|446.1|448.5|446.1|447.67|445.27|0
1654883740000|2022-06-10 17:55:40|448.33|445.93|448.66|446.26|448.83|446.43|448.33|445.93|0
1654883750000|2022-06-10 17:55:50|448.83|446.43|448.83|446.43|448.83|446.43|448.83|446.43|0
1654883760000|2022-06-10 17:56:00|448.99|446.59|448.66|446.26|449.16|446.76|448.5|446.1|0
1654883770000|2022-06-10 17:56:10|448.83|446.43|448.83|446.43|448.83|446.43|448.83|446.43|0
1654883780000|2022-06-10 17:56:20|448.99|446.59|449.16|446.76|449.33|446.93|448.99|446.59|0
1654883790000|2022-06-10 17:56:30|449.49|447.09|449.49|447.09|449.49|447.09|449.33|446.93|0
1654883800000|2022-06-10 17:56:40|449.66|447.26|448.66|446.26|449.66|447.26|448.66|446.26|0
1654883810000|2022-06-10 17:56:50|448.83|446.43|448.33|445.93|448.83|446.43|448.33|445.93|0
1654883820000|2022-06-10 17:57:00|448.5|446.1|449.16|446.76|449.49|447.09|448.5|446.1|0
1654883830000|2022-06-10 17:57:10|449.82|447.42|449.66|447.26|449.82|447.42|449.66|447.26|0
1654883840000|2022-06-10 17:57:20|449.33|446.93|449.99|447.59|449.99|447.59|448.99|446.59|0
1654883850000|2022-06-10 17:57:30|450.16|447.76|450.32|447.92|450.32|447.92|450.16|447.76|0
1654883860000|2022-06-10 17:57:40|449.82|447.42|450.32|447.92|450.32|447.92|449.82|447.42|0
1654883870000|2022-06-10 17:57:50|450.49|448.09|450.49|448.09|450.65|448.25|450.49|448.09|0
1654883880000|2022-06-10 17:58:00|450.65|448.25|450.49|448.09|450.65|448.25|450.32|447.92|0
1654883890000|2022-06-10 17:58:10|450.16|447.76|450.82|448.42|450.82|448.42|450.16|447.76|0
1654883900000|2022-06-10 17:58:20|450.65|448.25|450.32|447.92|450.82|448.42|450.32|447.92|0
1654883910000|2022-06-10 17:58:30|450.49|448.09|449.41|447.01|450.49|448.09|449.41|447.01|0
1654883920000|2022-06-10 17:58:40|449.16|446.76|449.49|447.09|449.49|447.09|448.83|446.43|0
1654883930000|2022-06-10 17:58:50|449.66|447.26|450.32|447.92|450.32|447.92|449.66|447.26|0
1654883940000|2022-06-10 17:59:00|450.65|448.25|449.82|447.42|450.65|448.25|449.82|447.42|0
1654883950000|2022-06-10 17:59:10|449.99|447.59|448.99|446.59|450.32|447.92|448.99|446.59|0
1654883960000|2022-06-10 17:59:20|448.66|446.26|448.83|446.43|448.83|446.43|448.66|446.26|0
1654883970000|2022-06-10 17:59:30|449.16|446.76|448.83|446.43|449.16|446.76|448.83|446.43|0
1654883980000|2022-06-10 17:59:40|448.66|446.26|448.33|445.93|448.66|446.26|448.33|445.93|0
1654883990000|2022-06-10 17:59:50|448.66|446.26|448.99|446.59|449.16|446.76|448.66|446.26|0
1654884000000|2022-06-10 18:00:00|448.83|446.43|448.5|446.1|448.99|446.59|448.5|446.1|0
1654884010000|2022-06-10 18:00:10|448.66|446.26|450.49|448.09|450.49|448.09|448.66|446.26|0
1654884020000|2022-06-10 18:00:20|450.32|447.92|449.99|447.59|450.32|447.92|449.99|447.59|0
1654884030000|2022-06-10 18:00:30|449.82|447.42|450.49|448.09|450.49|448.09|449.49|447.09|0
1654884040000|2022-06-10 18:00:40|450.65|448.25|451.15|448.75|451.15|448.75|450.65|448.25|0
1654884050000|2022-06-10 18:00:50|451.32|448.92|451.65|449.25|451.65|449.25|451.32|448.92|0
1654884060000|2022-06-10 18:01:00|451.48|449.08|452.15|449.75|452.15|449.75|451.48|449.08|0
1654884070000|2022-06-10 18:01:10|451.98|449.58|452.82|450.42|452.82|450.42|451.98|449.58|0
1654884080000|2022-06-10 18:01:20|452.65|450.25|452.65|450.25|452.82|450.42|452.48|450.08|0
1654884090000|2022-06-10 18:01:30|452.48|450.08|451.65|449.25|452.65|450.25|451.65|449.25|0
1654884100000|2022-06-10 18:01:40|451.48|449.08|451.65|449.25|452.32|449.92|451.48|449.08|0
1654884110000|2022-06-10 18:01:50|451.15|448.75|451.4|449|451.4|449|451.15|448.75|0
1654884120000|2022-06-10 18:02:00|450.82|448.42|450.82|448.42|450.82|448.42|450.49|448.09|0
1654884130000|2022-06-10 18:02:10|450.98|448.58|450.82|448.42|450.98|448.58|450.82|448.42|0
1654884140000|2022-06-10 18:02:20|450.49|448.09|450.65|448.25|450.65|448.25|450.49|448.09|0
1654884150000|2022-06-10 18:02:30|451.32|448.92|451.82|449.42|451.82|449.42|451.24|448.84|0
1654884160000|2022-06-10 18:02:40|451.98|449.58|452.32|449.92|452.32|449.92|451.98|449.58|0
1654884170000|2022-06-10 18:02:50|451.15|448.75|451.98|449.58|451.98|449.58|451.15|448.75|0
1654884180000|2022-06-10 18:03:00|452.15|449.75|452.48|450.08|452.48|450.08|451.98|449.58|0
1654884190000|2022-06-10 18:03:10|452.15|449.75|452.48|450.08|452.65|450.25|451.98|449.58|0
1654884200000|2022-06-10 18:03:20|452.15|449.75|452.32|449.92|452.32|449.92|451.98|449.58|0
1654884210000|2022-06-10 18:03:30|452.57|450.17|451.82|449.42|452.57|450.17|451.82|449.42|0
1654884220000|2022-06-10 18:03:40|451.98|449.58|452.65|450.25|452.65|450.25|451.98|449.58|0
1654884230000|2022-06-10 18:03:50|452.48|450.08|452.65|450.25|452.65|450.25|452.48|450.08|0
1654884240000|2022-06-10 18:04:00|452.82|450.42|452.82|450.42|452.82|450.42|452.82|450.42|0
1654884250000|2022-06-10 18:04:10|452.32|449.92|451.98|449.58|452.32|449.92|451.98|449.58|0
1654884260000|2022-06-10 18:04:20|452.65|450.25|452.98|450.58|452.98|450.58|452.65|450.25|0
1654884270000|2022-06-10 18:04:30|453.15|450.75|453.65|451.25|453.65|451.25|453.15|450.75|0
1654884280000|2022-06-10 18:04:40|453.15|450.75|452.65|450.25|453.15|450.75|452.65|450.25|0
1654884290000|2022-06-10 18:04:50|452.82|450.42|453.15|450.75|453.48|451.08|452.82|450.42|0
1654884300000|2022-06-10 18:05:00|453.48|451.08|453.32|450.92|453.65|451.25|453.32|450.92|0
1654884310000|2022-06-10 18:05:10|453.4|451|452.98|450.58|453.4|451|452.98|450.58|0
1654884320000|2022-06-10 18:05:20|453.32|450.92|453.65|451.25|453.65|451.25|453.32|450.92|0
1654884330000|2022-06-10 18:05:30|453.31|450.91|453.15|450.75|453.31|450.91|453.15|450.75|0
1654884340000|2022-06-10 18:05:40|453.31|450.91|452.98|450.58|453.31|450.91|452.98|450.58|0
1654884350000|2022-06-10 18:05:50|452.81|450.41|451.48|449.08|452.81|450.41|451.48|449.08|0
1654884360000|2022-06-10 18:06:00|452.31|449.91|451.81|449.41|452.31|449.91|451.65|449.25|0
1654884370000|2022-06-10 18:06:10|451.98|449.58|451.32|448.92|451.98|449.58|451.32|448.92|0
1654884380000|2022-06-10 18:06:20|451.65|449.25|451.32|448.92|451.98|449.58|451.32|448.92|0
1654884390000|2022-06-10 18:06:30|450.82|448.42|450.15|447.75|450.82|448.42|450.15|447.75|0
1654884400000|2022-06-10 18:06:40|449.82|447.42|449.99|447.59|449.99|447.59|449.82|447.42|0
1654884410000|2022-06-10 18:06:50|450.65|448.25|450.48|448.08|450.65|448.25|450.48|448.08|0
1654884420000|2022-06-10 18:07:00|449.99|447.59|449.32|446.92|450.15|447.75|449.32|446.92|0
1654884430000|2022-06-10 18:07:10|449.41|447.01|449.16|446.76|449.49|447.09|449.16|446.76|0
1654884440000|2022-06-10 18:07:20|449.49|447.09|449.82|447.42|449.82|447.42|449.49|447.09|0
1654884450000|2022-06-10 18:07:30|450.48|448.08|451.65|449.25|451.65|449.25|450.48|448.08|0
1654884460000|2022-06-10 18:07:40|451.48|449.08|451.15|448.75|451.48|449.08|451.15|448.75|0
1654884470000|2022-06-10 18:07:50|450.82|448.42|450.98|448.58|451.15|448.75|450.82|448.42|0
1654884480000|2022-06-10 18:08:00|450.32|447.92|449.49|447.09|450.32|447.92|449.49|447.09|0
1654884490000|2022-06-10 18:08:10|449.65|447.25|449.99|447.59|449.99|447.59|449.65|447.25|0
1654884500000|2022-06-10 18:08:20|450.82|448.42|451.15|448.75|451.15|448.75|450.65|448.25|0
1654884510000|2022-06-10 18:08:30|451.31|448.91|450.48|448.08|451.31|448.91|450.48|448.08|0
1654884520000|2022-06-10 18:08:40|450.82|448.42|450.48|448.08|450.82|448.42|450.48|448.08|0
1654884530000|2022-06-10 18:08:50|449.98|447.58|450.07|447.67|450.15|447.75|449.98|447.58|0
1654884540000|2022-06-10 18:09:00|450.82|448.42|449.82|447.42|450.82|448.42|449.82|447.42|0
1654884550000|2022-06-10 18:09:10|449.65|447.25|449.65|447.25|449.65|447.25|449.32|446.92|0
1654884560000|2022-06-10 18:09:20|449.98|447.58|449.82|447.42|449.98|447.58|449.82|447.42|0
1654884570000|2022-06-10 18:09:30|450.15|447.75|450.65|448.25|450.65|448.25|450.15|447.75|0
1654884580000|2022-06-10 18:09:40|450.48|448.08|450.82|448.42|450.82|448.42|450.32|447.92|0
1654884590000|2022-06-10 18:09:50|450.48|448.08|450.32|447.92|450.48|448.08|449.82|447.42|0
1654884600000|2022-06-10 18:10:00|449.82|447.42|449.49|447.09|449.82|447.42|449.49|447.09|0
1654884610000|2022-06-10 18:10:10|448.82|446.42|448.99|446.59|448.99|446.59|448.82|446.42|0
1654884620000|2022-06-10 18:10:20|448.82|446.42|449.15|446.75|449.15|446.75|448.82|446.42|0
1654884630000|2022-06-10 18:10:30|449.41|447.01|449.15|446.75|449.65|447.25|448.99|446.59|0
1654884640000|2022-06-10 18:10:40|449.49|447.09|449.98|447.58|449.98|447.58|449.49|447.09|0
1654884650000|2022-06-10 18:10:50|449.57|447.17|450.15|447.75|450.32|447.92|449.57|447.17|0
1654884660000|2022-06-10 18:11:00|449.98|447.58|449.9|447.5|449.98|447.58|449.9|447.5|0
1654884670000|2022-06-10 18:11:10|449.98|447.58|450.65|448.25|450.65|448.25|449.98|447.58|0
1654884680000|2022-06-10 18:11:20|450.81|448.41|450.98|448.58|451.31|448.91|450.81|448.41|0
1654884690000|2022-06-10 18:11:30|451.31|448.91|450.81|448.41|451.31|448.91|450.81|448.41|0
1654884700000|2022-06-10 18:11:40|450.98|448.58|450.48|448.08|450.98|448.58|450.32|447.92|0
1654884710000|2022-06-10 18:11:50|450.32|447.92|449.82|447.42|450.48|448.08|449.82|447.42|0
1654884720000|2022-06-10 18:12:00|450.07|447.67|449.98|447.58|450.07|447.67|449.82|447.42|0
1654884730000|2022-06-10 18:12:10|449.82|447.42|450.15|447.75|450.32|447.92|449.82|447.42|0
1654884740000|2022-06-10 18:12:20|449.98|447.58|449.49|447.09|449.98|447.58|449.49|447.09|0
1654884750000|2022-06-10 18:12:30|449.65|447.25|449.82|447.42|449.82|447.42|449.65|447.25|0
1654884760000|2022-06-10 18:12:40|450.15|447.75|450.32|447.92|450.32|447.92|450.15|447.75|0
1654884770000|2022-06-10 18:12:50|450.48|448.08|450.57|448.17|450.81|448.41|450.48|448.08|0
1654884780000|2022-06-10 18:13:00|450.98|448.58|450.81|448.41|450.98|448.58|450.81|448.41|0
1654884790000|2022-06-10 18:13:10|450.65|448.25|450.65|448.25|450.81|448.41|450.65|448.25|0
1654884800000|2022-06-10 18:13:20|451.15|448.75|451.57|449.17|451.57|449.17|451.15|448.75|0
1654884810000|2022-06-10 18:13:30|451.31|448.91|451.48|449.08|451.48|449.08|451.31|448.91|0
1654884820000|2022-06-10 18:13:40|451.65|449.25|451.48|449.08|451.65|449.25|451.48|449.08|0
1654884830000|2022-06-10 18:13:50|450.98|448.58|449.62|447.22|450.98|448.58|449.62|447.22|0
1654884840000|2022-06-10 18:14:00|449.79|447.39|450.2|447.8|450.2|447.8|449.62|447.22|0
1654884850000|2022-06-10 18:14:10|449.95|447.55|449.79|447.39|450.12|447.72|449.79|447.39|0
1654884860000|2022-06-10 18:14:20|449.95|447.55|450.45|448.05|450.62|448.22|449.95|447.55|0
1654884870000|2022-06-10 18:14:30|450.62|448.22|450.2|447.8|450.62|448.22|450.2|447.8|0
1654884880000|2022-06-10 18:14:40|449.95|447.55|450.45|448.05|450.45|448.05|449.95|447.55|0
1654884890000|2022-06-10 18:14:50|450.78|448.38|450.28|447.88|450.78|448.38|450.28|447.88|0
1654884900000|2022-06-10 18:15:00|450.12|447.72|450.95|448.55|450.95|448.55|450.12|447.72|0
1654884910000|2022-06-10 18:15:10|451.12|448.72|451.12|448.72|451.12|448.72|450.95|448.55|0
1654884920000|2022-06-10 18:15:20|451.45|449.05|451.28|448.88|451.45|449.05|451.28|448.88|0
1654884930000|2022-06-10 18:15:30|451.12|448.72|450.28|447.88|451.12|448.72|450.28|447.88|0
1654884940000|2022-06-10 18:15:40|450.62|448.22|451.12|448.72|451.12|448.72|450.45|448.05|0
1654884950000|2022-06-10 18:15:50|450.95|448.55|450.62|448.22|451.28|448.88|450.45|448.05|0
1654884960000|2022-06-10 18:16:00|450.95|448.55|450.62|448.22|451.04|448.64|450.62|448.22|0
1654884970000|2022-06-10 18:16:10|450.28|447.88|449.78|447.38|450.28|447.88|449.78|447.38|0
1654884980000|2022-06-10 18:16:20|449.62|447.22|450.12|447.72|450.12|447.72|449.62|447.22|0
1654884990000|2022-06-10 18:16:30|449.95|447.55|449.62|447.22|449.95|447.55|449.62|447.22|0
1654885000000|2022-06-10 18:16:40|449.45|447.05|449.12|446.72|449.45|447.05|449.12|446.72|0
1654885010000|2022-06-10 18:16:50|448.45|446.05|448.79|446.39|448.79|446.39|448.45|446.05|0
1654885020000|2022-06-10 18:17:00|448.45|446.05|447.71|445.31|448.45|446.05|447.71|445.31|0
1654885030000|2022-06-10 18:17:10|447.62|445.22|447.95|445.55|447.95|445.55|447.46|445.06|0
1654885040000|2022-06-10 18:17:20|447.79|445.39|446.96|444.56|447.79|445.39|446.96|444.56|0
1654885050000|2022-06-10 18:17:30|447.29|444.89|447.12|444.72|447.46|445.06|446.96|444.56|0
1654885060000|2022-06-10 18:17:40|447.29|444.89|447.29|444.89|447.29|444.89|447.29|444.89|0
1654885070000|2022-06-10 18:17:50|447.62|445.22|447.29|444.89|447.62|445.22|447.29|444.89|0
1654885080000|2022-06-10 18:18:00|446.96|444.56|447.12|444.72|447.29|444.89|446.96|444.56|0
1654885090000|2022-06-10 18:18:10|446.79|444.39|447.29|444.89|447.29|444.89|446.79|444.39|0
1654885100000|2022-06-10 18:18:20|447.12|444.72|447.46|445.06|447.46|445.06|447.12|444.72|0
1654885110000|2022-06-10 18:18:30|447.12|444.72|447.04|444.64|447.12|444.72|447.04|444.64|0
1654885120000|2022-06-10 18:18:40|447.12|444.72|446.79|444.39|447.12|444.72|446.71|444.31|0
1654885130000|2022-06-10 18:18:50|446.63|444.23|446.29|443.89|446.79|444.39|446.29|443.89|0
1654885140000|2022-06-10 18:19:00|446.13|443.73|445.88|443.48|446.13|443.73|445.8|443.4|0
1654885150000|2022-06-10 18:19:10|445.47|443.07|445.3|442.9|445.55|443.15|445.3|442.9|0
1654885160000|2022-06-10 18:19:20|444.8|442.4|444.14|441.74|444.8|442.4|444.14|441.74|0
1654885170000|2022-06-10 18:19:30|443.98|441.58|444.64|442.24|444.64|442.24|443.98|441.58|0
1654885180000|2022-06-10 18:19:40|444.47|442.07|444.97|442.57|444.97|442.57|444.47|442.07|0
1654885190000|2022-06-10 18:19:50|444.8|442.4|444.97|442.57|444.97|442.57|444.8|442.4|0
1654885200000|2022-06-10 18:20:00|445.14|442.74|444.23|441.83|445.14|442.74|443.98|441.58|0
1654885210000|2022-06-10 18:20:10|443.81|441.41|443.98|441.58|443.98|441.58|443.65|441.25|0
1654885220000|2022-06-10 18:20:20|443.81|441.41|443.81|441.41|444.14|441.74|443.81|441.41|0
1654885230000|2022-06-10 18:20:30|443.32|440.92|442.99|440.59|443.32|440.92|442.82|440.42|0
1654885240000|2022-06-10 18:20:40|442.82|440.42|442.49|440.09|442.82|440.42|442.49|440.09|0
1654885250000|2022-06-10 18:20:50|442.33|439.93|442.33|439.93|442.49|440.09|442.33|439.93|0
1654885260000|2022-06-10 18:21:00|442.82|440.42|442.99|440.59|443.15|440.75|442.82|440.42|0
1654885270000|2022-06-10 18:21:10|443.15|440.75|442.66|440.26|443.24|440.84|442.66|440.26|0
1654885280000|2022-06-10 18:21:20|442.33|439.93|442.58|440.18|442.66|440.26|442.33|439.93|0
1654885290000|2022-06-10 18:21:30|442.49|440.09|442.33|439.93|442.66|440.26|442.33|439.93|0
1654885300000|2022-06-10 18:21:40|442.16|439.76|441.67|439.27|442.16|439.76|441.67|439.27|0
1654885310000|2022-06-10 18:21:50|441.75|439.35|441.83|439.43|442|439.6|441.75|439.35|0
1654885320000|2022-06-10 18:22:00|442.16|439.76|441.67|439.27|442.25|439.85|441.67|439.27|0
1654885330000|2022-06-10 18:22:10|442|439.6|442.16|439.76|442.49|440.09|441.83|439.43|0
1654885340000|2022-06-10 18:22:20|441.83|439.43|442.49|440.09|442.49|440.09|441.83|439.43|0
1654885350000|2022-06-10 18:22:30|442.33|439.93|442.33|439.93|442.33|439.93|441.83|439.43|0
1654885360000|2022-06-10 18:22:40|442.66|440.26|442.66|440.26|442.66|440.26|442.49|440.09|0
1654885370000|2022-06-10 18:22:50|442.82|440.42|443.32|440.92|443.32|440.92|442.82|440.42|0
1654885380000|2022-06-10 18:23:00|443.48|441.08|443.15|440.75|443.48|441.08|443.15|440.75|0
1654885390000|2022-06-10 18:23:10|442.82|440.42|442.66|440.26|442.82|440.42|442.66|440.26|0
1654885400000|2022-06-10 18:23:20|442.33|439.93|441.67|439.27|442.33|439.93|441.67|439.27|0
1654885410000|2022-06-10 18:23:30|442.16|439.76|441.67|439.27|442.16|439.76|441.67|439.27|0
1654885420000|2022-06-10 18:23:40|441.5|439.1|441.17|438.77|441.5|439.1|441.01|438.61|0
1654885430000|2022-06-10 18:23:50|441.34|438.94|441.5|439.1|441.5|439.1|441.17|438.77|0
1654885440000|2022-06-10 18:24:00|441.17|438.77|441.67|439.27|441.67|439.27|441.17|438.77|0
1654885450000|2022-06-10 18:24:10|441.83|439.43|442|439.6|442|439.6|441.83|439.43|0
1654885460000|2022-06-10 18:24:20|442.33|439.93|442.33|439.93|442.33|439.93|442.16|439.76|0
1654885470000|2022-06-10 18:24:30|442.82|440.42|442.33|439.93|442.99|440.59|442.33|439.93|0
1654885480000|2022-06-10 18:24:40|442.49|440.09|442.49|440.09|442.49|440.09|442.49|440.09|0
1654885490000|2022-06-10 18:24:50|442.82|440.42|442.16|439.76|442.82|440.42|442.16|439.76|0
1654885500000|2022-06-10 18:25:00|441.67|439.27|441.83|439.43|442.16|439.76|441.67|439.27|0
1654885510000|2022-06-10 18:25:10|441.67|439.27|441.67|439.27|442.16|439.76|441.67|439.27|0
1654885520000|2022-06-10 18:25:20|441.92|439.52|442.33|439.93|442.33|439.93|441.67|439.27|0
1654885530000|2022-06-10 18:25:30|442.49|440.09|442.25|439.85|442.49|440.09|442.25|439.85|0
1654885540000|2022-06-10 18:25:40|442.33|439.93|443.15|440.75|443.15|440.75|442.33|439.93|0
1654885550000|2022-06-10 18:25:50|443.65|441.25|443.48|441.08|443.65|441.25|443.48|441.08|0
1654885560000|2022-06-10 18:26:00|442.98|440.58|443.31|440.91|443.31|440.91|442.98|440.58|0
1654885570000|2022-06-10 18:26:10|443.48|441.08|443.64|441.24|443.64|441.24|443.48|441.08|0
1654885580000|2022-06-10 18:26:20|443.31|440.91|444.23|441.83|444.23|441.83|443.15|440.75|0
1654885590000|2022-06-10 18:26:30|444.31|441.91|444.8|442.4|444.8|442.4|444.31|441.91|0
1654885600000|2022-06-10 18:26:40|444.47|442.07|444.8|442.4|444.8|442.4|444.47|442.07|0
1654885610000|2022-06-10 18:26:50|444.47|442.07|444.97|442.57|445.13|442.73|444.47|442.07|0
1654885620000|2022-06-10 18:27:00|444.64|442.24|443.64|441.24|444.64|442.24|443.64|441.24|0
1654885630000|2022-06-10 18:27:10|443.81|441.41|443.64|441.24|443.81|441.41|443.64|441.24|0
1654885640000|2022-06-10 18:27:20|443.48|441.08|443.97|441.57|443.97|441.57|443.48|441.08|0
1654885650000|2022-06-10 18:27:30|444.14|441.74|444.64|442.24|444.64|442.24|444.14|441.74|0
1654885660000|2022-06-10 18:27:40|444.8|442.4|444.64|442.24|444.8|442.4|444.64|442.24|0
1654885670000|2022-06-10 18:27:50|444.47|442.07|444.47|442.07|444.64|442.24|444.47|442.07|0
1654885680000|2022-06-10 18:28:00|444.31|441.91|445.55|443.15|445.55|443.15|444.31|441.91|0
1654885690000|2022-06-10 18:28:10|445.3|442.9|445.96|443.56|445.96|443.56|445.3|442.9|0
1654885700000|2022-06-10 18:28:20|446.46|444.06|447.37|444.97|447.37|444.97|446.46|444.06|0
1654885710000|2022-06-10 18:28:30|447.29|444.89|447.45|445.05|447.95|445.55|447.29|444.89|0
1654885720000|2022-06-10 18:28:40|447.95|445.55|447.45|445.05|447.95|445.55|447.12|444.72|0
1654885730000|2022-06-10 18:28:50|448.28|445.88|447.62|445.22|448.28|445.88|447.62|445.22|0
1654885740000|2022-06-10 18:29:00|447.45|445.05|447.78|445.38|447.78|445.38|447.45|445.05|0
1654885750000|2022-06-10 18:29:10|447.45|445.05|446.79|444.39|447.45|445.05|446.79|444.39|0
1654885760000|2022-06-10 18:29:20|447.29|444.89|446.95|444.55|447.29|444.89|446.95|444.55|0
1654885770000|2022-06-10 18:29:30|447.12|444.72|446.95|444.55|447.12|444.72|446.79|444.39|0
1654885780000|2022-06-10 18:29:40|446.79|444.39|446.79|444.39|446.79|444.39|446.62|444.22|0
1654885790000|2022-06-10 18:29:50|446.46|444.06|446.62|444.22|446.62|444.22|446.46|444.06|0
1654885800000|2022-06-10 18:30:00|446.46|444.06|445.79|443.39|446.46|444.06|445.79|443.39|0
1654885810000|2022-06-10 18:30:10|445.3|442.9|443.97|441.57|445.3|442.9|443.97|441.57|0
1654885820000|2022-06-10 18:30:20|444.47|442.07|444.3|441.9|444.47|442.07|444.3|441.9|0
1654885830000|2022-06-10 18:30:30|444.47|442.07|443.97|441.57|444.47|442.07|443.64|441.24|0
1654885840000|2022-06-10 18:30:40|444.06|441.66|444.14|441.74|444.14|441.74|443.97|441.57|0
1654885850000|2022-06-10 18:30:50|443.97|441.57|444.14|441.74|444.14|441.74|443.97|441.57|0
1654885860000|2022-06-10 18:31:00|443.97|441.57|444.3|441.9|444.3|441.9|443.97|441.57|0
1654885870000|2022-06-10 18:31:10|443.97|441.57|443.81|441.41|444.14|441.74|443.81|441.41|0
1654885880000|2022-06-10 18:31:20|444.63|442.23|443.97|441.57|444.63|442.23|443.97|441.57|0
1654885890000|2022-06-10 18:31:30|443.31|440.91|443.15|440.75|443.48|441.08|443.15|440.75|0
1654885900000|2022-06-10 18:31:40|442.98|440.58|442.49|440.09|443.15|440.75|442.49|440.09|0
1654885910000|2022-06-10 18:31:50|442.32|439.92|442.49|440.09|442.49|440.09|442.32|439.92|0
1654885920000|2022-06-10 18:32:00|442.41|440.01|443.15|440.75|443.15|440.75|442.41|440.01|0
1654885930000|2022-06-10 18:32:10|444.58|442.18|444.74|442.34|444.74|442.34|444.58|442.18|0
1654885940000|2022-06-10 18:32:20|444.91|442.51|444.91|442.51|444.91|442.51|444.58|442.18|0
1654885950000|2022-06-10 18:32:30|445.24|442.84|444.36|441.96|445.57|443.17|444.2|441.8|0
1654885960000|2022-06-10 18:32:40|444.53|442.13|443.87|441.47|444.53|442.13|443.87|441.47|0
1654885970000|2022-06-10 18:32:50|444.03|441.63|443.87|441.47|444.03|441.63|443.87|441.47|0
1654885980000|2022-06-10 18:33:00|443.7|441.3|443.04|440.64|443.7|441.3|443.04|440.64|0
1654885990000|2022-06-10 18:33:10|443.21|440.81|443.37|440.97|443.37|440.97|443.21|440.81|0
1654886000000|2022-06-10 18:33:20|443.04|440.64|442.88|440.48|443.21|440.81|442.88|440.48|0
1654886010000|2022-06-10 18:33:30|442.8|440.4|443.04|440.64|443.04|440.64|442.8|440.4|0
1654886020000|2022-06-10 18:33:40|442.88|440.48|443.04|440.64|443.04|440.64|442.88|440.48|0
1654886030000|2022-06-10 18:33:50|442.88|440.48|442.88|440.48|442.96|440.56|442.88|440.48|0
1654886040000|2022-06-10 18:34:00|442.71|440.31|443.04|440.64|443.04|440.64|442.71|440.31|0
1654886050000|2022-06-10 18:34:10|442.88|440.48|443.29|440.89|443.54|441.14|442.88|440.48|0
1654886060000|2022-06-10 18:34:20|443.04|440.64|442.88|440.48|443.21|440.81|442.88|440.48|0
1654886070000|2022-06-10 18:34:30|442.71|440.31|442.38|439.98|442.71|440.31|442.38|439.98|0
1654886080000|2022-06-10 18:34:40|442.71|440.31|443.37|440.97|443.37|440.97|442.71|440.31|0
1654886090000|2022-06-10 18:34:50|443.54|441.14|443.7|441.3|443.7|441.3|443.54|441.14|0
1654886100000|2022-06-10 18:35:00|443.87|441.47|444.53|442.13|444.69|442.29|443.87|441.47|0
1654886110000|2022-06-10 18:35:10|444.03|441.63|444.36|441.96|444.36|441.96|443.87|441.47|0
1654886120000|2022-06-10 18:35:20|444.86|442.46|444.69|442.29|444.86|442.46|444.69|442.29|0
1654886130000|2022-06-10 18:35:30|444.86|442.46|445.52|443.12|445.52|443.12|444.86|442.46|0
1654886140000|2022-06-10 18:35:40|445.02|442.62|445.02|442.62|445.52|443.12|445.02|442.62|0
1654886150000|2022-06-10 18:35:50|444.69|442.29|445.27|442.87|445.35|442.95|444.69|442.29|0
1654886160000|2022-06-10 18:36:00|445.35|442.95|445.68|443.28|445.68|443.28|445.35|442.95|0
1654886170000|2022-06-10 18:36:10|445.6|443.2|444.86|442.46|445.6|443.2|444.86|442.46|0
1654886180000|2022-06-10 18:36:20|445.11|442.71|444.86|442.46|445.11|442.71|444.86|442.46|0
1654886190000|2022-06-10 18:36:30|445.19|442.79|444.03|441.63|445.19|442.79|444.03|441.63|0
1654886200000|2022-06-10 18:36:40|444.2|441.8|444.28|441.88|444.36|441.96|444.2|441.8|0
1654886210000|2022-06-10 18:36:50|444.36|441.96|444.03|441.63|444.36|441.96|444.03|441.63|0
1654886220000|2022-06-10 18:37:00|443.87|441.47|444.36|441.96|444.53|442.13|443.87|441.47|0
1654886230000|2022-06-10 18:37:10|444.53|442.13|445.02|442.62|445.02|442.62|444.53|442.13|0
1654886240000|2022-06-10 18:37:20|444.69|442.29|444.53|442.13|444.86|442.46|444.53|442.13|0
1654886250000|2022-06-10 18:37:30|444.69|442.29|444.86|442.46|444.94|442.54|444.69|442.29|0
1654886260000|2022-06-10 18:37:40|445.02|442.62|445.52|443.12|445.52|443.12|445.02|442.62|0
1654886270000|2022-06-10 18:37:50|445.35|442.95|445.68|443.28|445.68|443.28|445.19|442.79|0
1654886280000|2022-06-10 18:38:00|445.85|443.45|445.68|443.28|445.85|443.45|445.68|443.28|0
1654886290000|2022-06-10 18:38:10|446.51|444.11|446.84|444.44|446.84|444.44|446.51|444.11|0
1654886300000|2022-06-10 18:38:20|446.51|444.11|446.34|443.94|446.51|444.11|446.34|443.94|0
1654886310000|2022-06-10 18:38:30|446.18|443.78|446.18|443.78|446.34|443.94|446.18|443.78|0
1654886320000|2022-06-10 18:38:40|446.01|443.61|446.01|443.61|446.34|443.94|446.01|443.61|0
1654886330000|2022-06-10 18:38:50|445.85|443.45|446.34|443.94|446.34|443.94|445.85|443.45|0
1654886340000|2022-06-10 18:39:00|446.18|443.78|445.52|443.12|446.18|443.78|445.52|443.12|0
1654886350000|2022-06-10 18:39:10|445.02|442.62|444.61|442.21|445.02|442.62|444.61|442.21|0
1654886360000|2022-06-10 18:39:20|444.53|442.13|445.35|442.95|445.35|442.95|444.53|442.13|0
1654886370000|2022-06-10 18:39:30|445.68|443.28|446.01|443.61|446.01|443.61|445.68|443.28|0
1654886380000|2022-06-10 18:39:40|446.34|443.94|446.34|443.94|446.34|443.94|446.34|443.94|0
1654886390000|2022-06-10 18:39:50|446.51|444.11|446.51|444.11|446.51|444.11|446.34|443.94|0
1654886400000|2022-06-10 18:40:00|446.84|444.44|447.17|444.77|447.17|444.77|446.51|444.11|0
1654886410000|2022-06-10 18:40:10|447.83|445.43|448|445.6|448.17|445.77|447.83|445.43|0
1654886420000|2022-06-10 18:40:20|448.17|445.77|448|445.6|448.17|445.77|448|445.6|0
1654886430000|2022-06-10 18:40:30|448.17|445.77|447.34|444.94|448.17|445.77|447.34|444.94|0
1654886440000|2022-06-10 18:40:40|446.93|444.53|447.01|444.61|447.34|444.94|446.93|444.53|0
1654886450000|2022-06-10 18:40:50|446.84|444.44|447.34|444.94|447.34|444.94|446.67|444.27|0
1654886460000|2022-06-10 18:41:00|447.17|444.77|447.83|445.43|447.83|445.43|447.01|444.61|0
1654886470000|2022-06-10 18:41:10|448.17|445.77|448.66|446.26|448.66|446.26|448.17|445.77|0
1654886480000|2022-06-10 18:41:20|449.33|446.93|449.66|447.26|449.75|447.35|449.33|446.93|0
1654886490000|2022-06-10 18:41:30|449.83|447.43|449.66|447.26|449.83|447.43|449.49|447.09|0
1654886500000|2022-06-10 18:41:40|449.83|447.43|450.16|447.76|450.32|447.92|449.83|447.43|0
1654886510000|2022-06-10 18:41:50|449.83|447.43|449.66|447.26|449.83|447.43|449.66|447.26|0
1654886520000|2022-06-10 18:42:00|449.49|447.09|449.49|447.09|449.49|447.09|449.49|447.09|0
1654886530000|2022-06-10 18:42:10|449.99|447.59|448.83|446.43|449.99|447.59|448.83|446.43|0
1654886540000|2022-06-10 18:42:20|448.66|446.26|449.16|446.76|449.16|446.76|448.66|446.26|0
1654886550000|2022-06-10 18:42:30|449.49|447.09|448.75|446.35|449.49|447.09|448.75|446.35|0
1654886560000|2022-06-10 18:42:40|449.16|446.76|448.99|446.59|449.16|446.76|448.99|446.59|0
1654886570000|2022-06-10 18:42:50|449.33|446.93|448.99|446.59|449.33|446.93|448.99|446.59|0
1654886580000|2022-06-10 18:43:00|448.66|446.26|448.5|446.1|448.66|446.26|448.16|445.76|0
1654886590000|2022-06-10 18:43:10|448.66|446.26|448.66|446.26|448.66|446.26|448.66|446.26|0
1654886600000|2022-06-10 18:43:20|448.83|446.43|448.91|446.51|448.91|446.51|448.83|446.43|0
1654886610000|2022-06-10 18:43:30|448.75|446.35|448.83|446.43|448.83|446.43|448.66|446.26|0
1654886620000|2022-06-10 18:43:40|448.66|446.26|448.5|446.1|448.66|446.26|448.5|446.1|0
1654886630000|2022-06-10 18:43:50|448.33|445.93|448.33|445.93|448.66|446.26|448.33|445.93|0
1654886640000|2022-06-10 18:44:00|448.5|446.1|448.99|446.59|448.99|446.59|448.5|446.1|0
1654886650000|2022-06-10 18:44:10|448.5|446.1|448.5|446.1|448.5|446.1|448.16|445.76|0
1654886660000|2022-06-10 18:44:20|448.66|446.26|448.5|446.1|448.83|446.43|448.5|446.1|0
1654886670000|2022-06-10 18:44:30|448.33|445.93|448.5|446.1|448.5|446.1|448.33|445.93|0
1654886680000|2022-06-10 18:44:40|448.66|446.26|448.5|446.1|448.66|446.26|448.5|446.1|0
1654886690000|2022-06-10 18:44:50|448.33|445.93|448.16|445.76|448.66|446.26|448.16|445.76|0
1654886700000|2022-06-10 18:45:00|448.33|445.93|448.16|445.76|448.5|446.1|448.16|445.76|0
1654886710000|2022-06-10 18:45:10|447.42|445.02|446.34|443.94|447.42|445.02|446.34|443.94|0
1654886720000|2022-06-10 18:45:20|446.51|444.11|445.84|443.44|446.51|444.11|445.84|443.44|0
1654886730000|2022-06-10 18:45:30|445.68|443.28|445.84|443.44|446.34|443.94|445.68|443.28|0
1654886740000|2022-06-10 18:45:40|446.01|443.61|446.01|443.61|446.01|443.61|445.84|443.44|0
1654886750000|2022-06-10 18:45:50|446.59|444.19|446.51|444.11|446.59|444.19|446.51|444.11|0
1654886760000|2022-06-10 18:46:00|446.84|444.44|446.84|444.44|446.92|444.52|446.59|444.19|0
1654886770000|2022-06-10 18:46:10|447|444.6|447.5|445.1|447.5|445.1|446.92|444.52|0
1654886780000|2022-06-10 18:46:20|447.17|444.77|447.17|444.77|447.17|444.77|447.17|444.77|0
1654886790000|2022-06-10 18:46:30|447|444.6|447.17|444.77|447.33|444.93|447|444.6|0
1654886800000|2022-06-10 18:46:40|447.33|444.93|446.34|443.94|447.33|444.93|446.34|443.94|0
1654886810000|2022-06-10 18:46:50|446.67|444.27|446.34|443.94|446.67|444.27|446.34|443.94|0
1654886820000|2022-06-10 18:47:00|446.17|443.77|445.35|442.95|446.17|443.77|445.35|442.95|0
1654886830000|2022-06-10 18:47:10|445.18|442.78|445.18|442.78|445.18|442.78|445.18|442.78|0
1654886840000|2022-06-10 18:47:20|445.02|442.62|444.69|442.29|445.02|442.62|444.69|442.29|0
1654886850000|2022-06-10 18:47:30|444.85|442.45|444.69|442.29|444.85|442.45|444.69|442.29|0
1654886860000|2022-06-10 18:47:40|444.52|442.12|444.36|441.96|444.69|442.29|444.36|441.96|0
1654886870000|2022-06-10 18:47:50|444.52|442.12|444.19|441.79|444.52|442.12|444.19|441.79|0
1654886880000|2022-06-10 18:48:00|443.7|441.3|443.7|441.3|444.03|441.63|443.7|441.3|0
1654886890000|2022-06-10 18:48:10|443.86|441.46|443.53|441.13|443.86|441.46|443.53|441.13|0
1654886900000|2022-06-10 18:48:20|443.2|440.8|442.96|440.56|443.2|440.8|442.87|440.47|0
1654886910000|2022-06-10 18:48:30|443.04|440.64|444.41|442.01|444.41|442.01|443.04|440.64|0
1654886920000|2022-06-10 18:48:40|444.24|441.84|444.9|442.5|444.9|442.5|444.24|441.84|0
1654886930000|2022-06-10 18:48:50|444.57|442.17|443.62|441.22|444.57|442.17|443.62|441.22|0
1654886940000|2022-06-10 18:49:00|443.7|441.3|444.11|441.71|444.19|441.79|443.7|441.3|0
1654886950000|2022-06-10 18:49:10|444.52|442.12|444.69|442.29|444.69|442.29|444.52|442.12|0
1654886960000|2022-06-10 18:49:20|444.85|442.45|444.19|441.79|444.85|442.45|444.19|441.79|0
1654886970000|2022-06-10 18:49:30|443.86|441.46|443.53|441.13|443.86|441.46|443.53|441.13|0
1654886980000|2022-06-10 18:49:40|443.37|440.97|442.71|440.31|443.37|440.97|442.71|440.31|0
1654886990000|2022-06-10 18:49:50|442.54|440.14|441.88|439.48|442.54|440.14|441.88|439.48|0
1654887000000|2022-06-10 18:50:00|442.21|439.81|442.38|439.98|442.38|439.98|442.05|439.65|0
1654887010000|2022-06-10 18:50:10|442.87|440.47|443.04|440.64|443.2|440.8|442.87|440.47|0
1654887020000|2022-06-10 18:50:20|443.2|440.8|443.2|440.8|443.37|440.97|443.2|440.8|0
1654887030000|2022-06-10 18:50:30|442.71|440.31|442.05|439.65|442.71|440.31|442.05|439.65|0
1654887040000|2022-06-10 18:50:40|442.21|439.81|442.21|439.81|442.38|439.98|442.05|439.65|0
1654887050000|2022-06-10 18:50:50|443.04|440.64|443.86|441.46|443.86|441.46|443.04|440.64|0
1654887060000|2022-06-10 18:51:00|444.52|442.12|443.37|440.97|444.52|442.12|443.37|440.97|0
1654887070000|2022-06-10 18:51:10|443.2|440.8|444.36|441.96|444.36|441.96|443.2|440.8|0
1654887080000|2022-06-10 18:51:20|444.03|441.63|443.45|441.05|444.03|441.63|443.45|441.05|0
1654887090000|2022-06-10 18:51:30|443.37|440.97|442.38|439.98|443.37|440.97|442.38|439.98|0
1654887100000|2022-06-10 18:51:40|442.71|440.31|443.04|440.64|443.04|440.64|442.71|440.31|0
1654887110000|2022-06-10 18:51:50|443.37|440.97|442.71|440.31|443.7|441.3|442.71|440.31|0
1654887120000|2022-06-10 18:52:00|442.87|440.47|443.04|440.64|443.2|440.8|442.87|440.47|0
1654887130000|2022-06-10 18:52:10|442.71|440.31|442.71|440.31|442.71|440.31|442.54|440.14|0
1654887140000|2022-06-10 18:52:20|442.21|439.81|442.38|439.98|442.46|440.06|442.21|439.81|0
1654887150000|2022-06-10 18:52:30|442.21|439.81|442.38|439.98|442.38|439.98|442.21|439.81|0
1654887160000|2022-06-10 18:52:40|442.46|440.06|441.72|439.32|442.46|440.06|441.72|439.32|0
1654887170000|2022-06-10 18:52:50|442.05|439.65|442.87|440.47|442.87|440.47|442.05|439.65|0
1654887180000|2022-06-10 18:53:00|443.04|440.64|443.04|440.64|443.2|440.8|443.04|440.64|0
1654887190000|2022-06-10 18:53:10|442.87|440.47|442.71|440.31|443.53|441.13|442.71|440.31|0
1654887200000|2022-06-10 18:53:20|443.2|440.8|443.12|440.72|443.29|440.89|443.12|440.72|0
1654887210000|2022-06-10 18:53:30|443.53|441.13|442.87|440.47|443.53|441.13|442.87|440.47|0
1654887220000|2022-06-10 18:53:40|443.2|440.8|443.2|440.8|443.36|440.96|443.2|440.8|0
1654887230000|2022-06-10 18:53:50|443.36|440.96|443.53|441.13|443.69|441.29|443.36|440.96|0
1654887240000|2022-06-10 18:54:00|443.36|440.96|442.87|440.47|443.36|440.96|442.87|440.47|0
1654887250000|2022-06-10 18:54:10|443.04|440.64|442.87|440.47|443.04|440.64|442.87|440.47|0
1654887260000|2022-06-10 18:54:20|443.03|440.63|442.38|439.98|443.03|440.63|442.38|439.98|0
1654887270000|2022-06-10 18:54:30|442.21|439.81|442.21|439.81|442.21|439.81|442.21|439.81|0
1654887280000|2022-06-10 18:54:40|442.05|439.65|442.05|439.65|442.38|439.98|442.05|439.65|0
1654887290000|2022-06-10 18:54:50|441.72|439.32|441.31|438.91|441.72|439.32|441.31|438.91|0
1654887300000|2022-06-10 18:55:00|441.06|438.66|441.55|439.15|441.88|439.48|441.06|438.66|0
1654887310000|2022-06-10 18:55:10|441.8|439.4|441.72|439.32|442.3|439.9|441.72|439.32|0
1654887320000|2022-06-10 18:55:20|441.47|439.07|440.08|437.68|441.47|439.07|440.08|437.68|0
1654887330000|2022-06-10 18:55:30|439.91|437.51|440.24|437.84|440.24|437.84|439.91|437.51|0
1654887340000|2022-06-10 18:55:40|440.9|438.5|441.39|438.99|441.39|438.99|440.73|438.33|0
1654887350000|2022-06-10 18:55:50|441.88|439.48|441.39|438.99|441.88|439.48|441.39|438.99|0
1654887360000|2022-06-10 18:56:00|440.98|438.58|440.98|438.58|441.06|438.66|440.9|438.5|0
1654887370000|2022-06-10 18:56:10|440.65|438.25|440.57|438.17|441.06|438.66|440.57|438.17|0
1654887380000|2022-06-10 18:56:20|440.24|437.84|439.91|437.51|440.32|437.92|439.42|437.02|0
1654887390000|2022-06-10 18:56:30|439.58|437.18|439.42|437.02|439.58|437.18|439.42|437.02|0
1654887400000|2022-06-10 18:56:40|439.58|437.18|440.07|437.67|440.07|437.67|439.58|437.18|0
1654887410000|2022-06-10 18:56:50|440.24|437.84|439.91|437.51|440.24|437.84|439.75|437.35|0
1654887420000|2022-06-10 18:57:00|440.07|437.67|440.07|437.67|440.07|437.67|440.07|437.67|0
1654887430000|2022-06-10 18:57:10|440.24|437.84|439.91|437.51|440.24|437.84|439.91|437.51|0
1654887440000|2022-06-10 18:57:20|439.75|437.35|439.09|436.69|439.75|437.35|439.09|436.69|0
1654887450000|2022-06-10 18:57:30|439.25|436.85|439.09|436.69|439.25|436.85|438.93|436.53|0
1654887460000|2022-06-10 18:57:40|438.6|436.2|438.27|435.87|438.76|436.36|438.27|435.87|0
1654887470000|2022-06-10 18:57:50|437.94|435.54|437.29|434.89|437.94|435.54|437.29|434.89|0
1654887480000|2022-06-10 18:58:00|437.38|434.98|437.45|435.05|437.45|435.05|437.29|434.89|0
1654887490000|2022-06-10 18:58:10|437.94|435.54|437.78|435.38|437.94|435.54|437.62|435.22|0
1654887500000|2022-06-10 18:58:20|437.62|435.22|436.96|434.56|437.62|435.22|436.96|434.56|0
1654887510000|2022-06-10 18:58:30|436.8|434.4|437.13|434.73|437.13|434.73|436.8|434.4|0
1654887520000|2022-06-10 18:58:40|436.8|434.4|436.8|434.4|436.8|434.4|436.64|434.24|0
1654887530000|2022-06-10 18:58:50|437.13|434.73|437.62|435.22|437.62|435.22|436.96|434.56|0
1654887540000|2022-06-10 18:59:00|436.64|434.24|437.13|434.73|437.13|434.73|436.64|434.24|0
1654887550000|2022-06-10 18:59:10|436.96|434.56|436.64|434.24|436.96|434.56|436.64|434.24|0
1654887560000|2022-06-10 18:59:20|436.96|434.56|436.96|434.56|436.96|434.56|436.8|434.4|0
1654887570000|2022-06-10 18:59:30|437.62|435.22|437.45|435.05|437.62|435.22|437.21|434.81|0
1654887580000|2022-06-10 18:59:40|437.62|435.22|437.94|435.54|437.94|435.54|437.62|435.22|0
1654887590000|2022-06-10 18:59:50|438.11|435.71|438.11|435.71|438.11|435.71|437.94|435.54|0
1654887600000|2022-06-10 19:00:00|437.94|435.54|438.11|435.71|438.6|436.2|437.94|435.54|0
1654887610000|2022-06-10 19:00:10|438.6|436.2|437.62|435.22|438.6|436.2|437.62|435.22|0
1654887620000|2022-06-10 19:00:20|436.96|434.56|437.13|434.73|437.13|434.73|436.96|434.56|0
1654887630000|2022-06-10 19:00:30|436.96|434.56|436.96|434.56|437.29|434.89|436.96|434.56|0
1654887640000|2022-06-10 19:00:40|436.64|434.24|436.15|433.75|436.64|434.24|436.15|433.75|0
1654887650000|2022-06-10 19:00:50|436.31|433.91|436.64|434.24|436.64|434.24|436.15|433.75|0
1654887660000|2022-06-10 19:01:00|436.47|434.07|435.98|433.58|436.47|434.07|435.98|433.58|0
1654887670000|2022-06-10 19:01:10|436.07|433.67|437.62|435.22|437.62|435.22|436.07|433.67|0
1654887680000|2022-06-10 19:01:20|437.29|434.89|436.96|434.56|437.29|434.89|436.96|434.56|0
1654887690000|2022-06-10 19:01:30|437.78|435.38|437.7|435.3|437.78|435.38|437.45|435.05|0
1654887700000|2022-06-10 19:01:40|438.27|435.87|437.78|435.38|438.43|436.03|437.78|435.38|0
1654887710000|2022-06-10 19:01:50|437.29|434.89|437.29|434.89|437.78|435.38|437.29|434.89|0
1654887720000|2022-06-10 19:02:00|437.62|435.22|438.92|436.52|438.92|436.52|437.62|435.22|0
1654887730000|2022-06-10 19:02:10|439.58|437.18|439.58|437.18|440.24|437.84|439.58|437.18|0
1654887740000|2022-06-10 19:02:20|439.91|437.51|440.07|437.67|440.07|437.67|439.74|437.34|0
1654887750000|2022-06-10 19:02:30|440.24|437.84|440.24|437.84|440.4|438|440.24|437.84|0
1654887760000|2022-06-10 19:02:40|440.4|438|440.81|438.41|441.06|438.66|440.4|438|0
1654887770000|2022-06-10 19:02:50|440.56|438.16|440.65|438.25|440.73|438.33|440.56|438.16|0
1654887780000|2022-06-10 19:03:00|441.06|438.66|441.06|438.66|441.06|438.66|440.89|438.49|0
1654887790000|2022-06-10 19:03:10|441.22|438.82|441.71|439.31|441.71|439.31|441.22|438.82|0
1654887800000|2022-06-10 19:03:20|441.55|439.15|442.7|440.3|442.7|440.3|441.55|439.15|0
1654887810000|2022-06-10 19:03:30|443.36|440.96|444.52|442.12|444.52|442.12|443.36|440.96|0
1654887820000|2022-06-10 19:03:40|444.6|442.2|444.35|441.95|444.6|442.2|444.19|441.79|0
1654887830000|2022-06-10 19:03:50|444.11|441.71|444.44|442.04|444.44|442.04|444.02|441.62|0
1654887840000|2022-06-10 19:04:00|444.52|442.12|444.02|441.62|444.52|442.12|444.02|441.62|0
1654887850000|2022-06-10 19:04:10|444.19|441.79|444.68|442.28|444.68|442.28|444.19|441.79|0
1654887860000|2022-06-10 19:04:20|444.85|442.45|444.68|442.28|444.85|442.45|444.35|441.95|0
1654887870000|2022-06-10 19:04:30|444.85|442.45|445.18|442.78|445.34|442.94|444.85|442.45|0
1654887880000|2022-06-10 19:04:40|445.01|442.61|445.01|442.61|445.18|442.78|444.85|442.45|0
1654887890000|2022-06-10 19:04:50|444.51|442.11|444.6|442.2|444.68|442.28|444.51|442.11|0
1654887900000|2022-06-10 19:05:00|444.84|442.44|444.93|442.53|445.18|442.78|444.84|442.44|0
1654887910000|2022-06-10 19:05:10|445.51|443.11|446.33|443.93|446.33|443.93|445.51|443.11|0
1654887920000|2022-06-10 19:05:20|446.66|444.26|446.99|444.59|446.99|444.59|446.66|444.26|0
1654887930000|2022-06-10 19:05:30|447.16|444.76|447.08|444.68|447.16|444.76|446.83|444.43|0
1654887940000|2022-06-10 19:05:40|446.75|444.35|447.33|444.93|447.33|444.93|446.75|444.35|0
1654887950000|2022-06-10 19:05:50|447.82|445.42|447.66|445.26|447.82|445.42|447.66|445.26|0
1654887960000|2022-06-10 19:06:00|447.82|445.42|446.66|444.26|447.99|445.59|446.66|444.26|0
1654887970000|2022-06-10 19:06:10|446.5|444.1|446.83|444.43|447.16|444.76|446.5|444.1|0
1654887980000|2022-06-10 19:06:20|446.17|443.77|446.33|443.93|446.33|443.93|446.17|443.77|0
1654887990000|2022-06-10 19:06:30|446.17|443.77|446.17|443.77|446.17|443.77|446|443.6|0
1654888000000|2022-06-10 19:06:40|446.09|443.69|445.84|443.44|446.17|443.77|445.67|443.27|0
1654888010000|2022-06-10 19:06:50|445.67|443.27|445.34|442.94|445.67|443.27|445.17|442.77|0
1654888020000|2022-06-10 19:07:00|445.17|442.77|445.34|442.94|445.51|443.11|445.17|442.77|0
1654888030000|2022-06-10 19:07:10|445.17|442.77|445.84|443.44|446|443.6|445.01|442.61|0
1654888040000|2022-06-10 19:07:20|445.67|443.27|445.17|442.77|445.67|443.27|445.17|442.77|0
1654888050000|2022-06-10 19:07:30|445.43|443.03|445.34|442.94|445.5|443.1|445.34|442.94|0
1654888060000|2022-06-10 19:07:40|445.01|442.61|444.35|441.95|445.01|442.61|444.35|441.95|0
1654888070000|2022-06-10 19:07:50|444.18|441.78|444.35|441.95|444.35|441.95|444.18|441.78|0
1654888080000|2022-06-10 19:08:00|444.1|441.7|444.35|441.95|444.51|442.11|444.1|441.7|0
1654888090000|2022-06-10 19:08:10|444.51|442.11|444.51|442.11|444.51|442.11|444.35|441.95|0
1654888100000|2022-06-10 19:08:20|445.17|442.77|445.5|443.1|445.5|443.1|445.17|442.77|0
1654888110000|2022-06-10 19:08:30|445.84|443.44|445.84|443.44|445.84|443.44|445.67|443.27|0
1654888120000|2022-06-10 19:08:40|445.67|443.27|446.17|443.77|446.33|443.93|445.67|443.27|0
1654888130000|2022-06-10 19:08:50|446.5|444.1|447.16|444.76|447.16|444.76|446.5|444.1|0
1654888140000|2022-06-10 19:09:00|446.99|444.59|446.83|444.43|446.99|444.59|446.83|444.43|0
1654888150000|2022-06-10 19:09:10|446.5|444.1|445.67|443.27|446.5|444.1|445.5|443.1|0
1654888160000|2022-06-10 19:09:20|446|443.6|445.17|442.77|446|443.6|445.17|442.77|0
1654888170000|2022-06-10 19:09:30|445.01|442.61|444.18|441.78|445.01|442.61|444.18|441.78|0
1654888180000|2022-06-10 19:09:40|444.35|441.95|445.17|442.77|445.17|442.77|444.02|441.62|0
1654888190000|2022-06-10 19:09:50|445.34|442.94|445.17|442.77|445.5|443.1|445.17|442.77|0
1654888200000|2022-06-10 19:10:00|445.34|442.94|445.67|443.27|445.67|443.27|445.34|442.94|0
1654888210000|2022-06-10 19:10:10|445.17|442.77|445.83|443.43|445.83|443.43|445.17|442.77|0
1654888220000|2022-06-10 19:10:20|445.5|443.1|445.5|443.1|445.5|443.1|445.17|442.77|0
1654888230000|2022-06-10 19:10:30|445.67|443.27|444.35|441.95|445.67|443.27|444.35|441.95|0
1654888240000|2022-06-10 19:10:40|444.18|441.78|443.19|440.79|444.18|441.78|443.19|440.79|0
1654888250000|2022-06-10 19:10:50|443.36|440.96|443.03|440.63|443.36|440.96|443.03|440.63|0
1654888260000|2022-06-10 19:11:00|442.95|440.55|442.53|440.13|442.95|440.55|442.53|440.13|0
1654888270000|2022-06-10 19:11:10|442.7|440.3|442.53|440.13|442.7|440.3|442.04|439.64|0
1654888280000|2022-06-10 19:11:20|443.03|440.63|443.36|440.96|443.52|441.12|443.03|440.63|0
1654888290000|2022-06-10 19:11:30|443.19|440.79|443.03|440.63|443.19|440.79|442.86|440.46|0
1654888300000|2022-06-10 19:11:40|442.86|440.46|442.78|440.38|442.86|440.46|442.62|440.22|0
1654888310000|2022-06-10 19:11:50|442.86|440.46|442.53|440.13|442.86|440.46|442.53|440.13|0
1654888320000|2022-06-10 19:12:00|442.45|440.05|442.53|440.13|442.53|440.13|442.37|439.97|0
1654888330000|2022-06-10 19:12:10|442.37|439.97|442.86|440.46|442.86|440.46|442.2|439.8|0
1654888340000|2022-06-10 19:12:20|443.03|440.63|443.36|440.96|443.36|440.96|443.03|440.63|0
1654888350000|2022-06-10 19:12:30|442.7|440.3|443.19|440.79|443.19|440.79|442.7|440.3|0
1654888360000|2022-06-10 19:12:40|443.52|441.12|443.36|440.96|443.52|441.12|443.36|440.96|0
1654888370000|2022-06-10 19:12:50|443.19|440.79|442.04|439.64|443.19|440.79|442.04|439.64|0
1654888380000|2022-06-10 19:13:00|442.2|439.8|442.45|440.05|442.45|440.05|442.04|439.64|0
1654888390000|2022-06-10 19:13:10|442.04|439.64|441.55|439.15|442.04|439.64|441.55|439.15|0
1654888400000|2022-06-10 19:13:20|441.38|438.98|441.22|438.82|441.38|438.98|441.22|438.82|0
1654888410000|2022-06-10 19:13:30|440.51|438.11|440.51|438.11|440.51|438.11|440.51|438.11|0
1654888420000|2022-06-10 19:13:40|440.18|437.78|439.85|437.45|440.26|437.86|439.85|437.45|0
1654888430000|2022-06-10 19:13:50|440.01|437.61|440.01|437.61|440.01|437.61|440.01|437.61|0
1654888440000|2022-06-10 19:14:00|439.85|437.45|439.85|437.45|439.85|437.45|439.68|437.28|0
1654888450000|2022-06-10 19:14:10|440.01|437.61|440.01|437.61|440.34|437.94|440.01|437.61|0
1654888460000|2022-06-10 19:14:20|439.85|437.45|440.34|437.94|440.34|437.94|439.85|437.45|0
1654888470000|2022-06-10 19:14:30|440.01|437.61|439.52|437.12|440.01|437.61|439.52|437.12|0
1654888480000|2022-06-10 19:14:40|439.68|437.28|440.01|437.61|440.01|437.61|439.68|437.28|0
1654888490000|2022-06-10 19:14:50|439.85|437.45|440.34|437.94|440.34|437.94|439.77|437.37|0
1654888500000|2022-06-10 19:15:00|440.83|438.43|441|438.6|441|438.6|440.83|438.43|0
1654888510000|2022-06-10 19:15:10|440.5|438.1|440.67|438.27|440.67|438.27|440.5|438.1|0
1654888520000|2022-06-10 19:15:20|440.5|438.1|439.68|437.28|440.5|438.1|439.68|437.28|0
1654888530000|2022-06-10 19:15:30|439.35|436.95|439.02|436.62|439.52|437.12|438.86|436.46|0
1654888540000|2022-06-10 19:15:40|437.96|435.56|437.55|435.15|438.2|435.8|437.55|435.15|0
1654888550000|2022-06-10 19:15:50|437.71|435.31|438.2|435.8|438.2|435.8|437.71|435.31|0
1654888560000|2022-06-10 19:16:00|436.89|434.49|437.87|435.47|437.87|435.47|436.89|434.49|0
1654888570000|2022-06-10 19:16:10|438.04|435.64|438.7|436.3|438.7|436.3|437.96|435.56|0
1654888580000|2022-06-10 19:16:20|438.53|436.13|438.86|436.46|438.86|436.46|438.53|436.13|0
1654888590000|2022-06-10 19:16:30|439.02|436.62|439.52|437.12|439.52|437.12|439.02|436.62|0
1654888600000|2022-06-10 19:16:40|439.27|436.87|438.86|436.46|439.35|436.95|438.86|436.46|0
1654888610000|2022-06-10 19:16:50|439.52|437.12|439.52|437.12|439.52|437.12|439.35|436.95|0
1654888620000|2022-06-10 19:17:00|439.35|436.95|438.53|436.13|439.52|437.12|438.53|436.13|0
1654888630000|2022-06-10 19:17:10|438.86|436.46|438.37|435.97|438.86|436.46|438.37|435.97|0
1654888640000|2022-06-10 19:17:20|437.87|435.47|437.87|435.47|437.87|435.47|437.71|435.31|0
1654888650000|2022-06-10 19:17:30|437.71|435.31|437.87|435.47|437.87|435.47|437.71|435.31|0
1654888660000|2022-06-10 19:17:40|438.29|435.89|438.53|436.13|438.69|436.29|438.29|435.89|0
1654888670000|2022-06-10 19:17:50|438.69|436.29|438.53|436.13|438.69|436.29|438.45|436.05|0
1654888680000|2022-06-10 19:18:00|438.69|436.29|438.2|435.8|438.69|436.29|438.2|435.8|0
1654888690000|2022-06-10 19:18:10|437.87|435.47|437.71|435.31|438.2|435.8|437.71|435.31|0
1654888700000|2022-06-10 19:18:20|437.63|435.23|437.38|434.98|437.87|435.47|437.38|434.98|0
1654888710000|2022-06-10 19:18:30|437.87|435.47|437.71|435.31|438.2|435.8|437.71|435.31|0
1654888720000|2022-06-10 19:18:40|437.22|434.82|437.05|434.65|437.22|434.82|437.05|434.65|0
1654888730000|2022-06-10 19:18:50|437.14|434.74|437.71|435.31|437.71|435.31|437.05|434.65|0
1654888740000|2022-06-10 19:19:00|437.55|435.15|436.89|434.49|437.55|435.15|436.73|434.33|0
1654888750000|2022-06-10 19:19:10|436.4|434|436.4|434|436.4|434|436.4|434|0
1654888760000|2022-06-10 19:19:20|436.32|433.92|436.23|433.83|436.89|434.49|436.23|433.83|0
1654888770000|2022-06-10 19:19:30|436.07|433.67|436.4|434|436.4|434|436.07|433.67|0
1654888780000|2022-06-10 19:19:40|436.73|434.33|436.73|434.33|437.22|434.82|436.73|434.33|0
1654888790000|2022-06-10 19:19:50|437.05|434.65|436.56|434.16|437.05|434.65|436.48|434.08|0
1654888800000|2022-06-10 19:20:00|436.23|433.83|436.23|433.83|436.23|433.83|436.23|433.83|0
1654888810000|2022-06-10 19:20:10|436.48|434.08|437.96|435.56|437.96|435.56|436.48|434.08|0
1654888820000|2022-06-10 19:20:20|438.04|435.64|438.2|435.8|438.37|435.97|438.04|435.64|0
1654888830000|2022-06-10 19:20:30|438.45|436.05|438.53|436.13|438.53|436.13|438.37|435.97|0
1654888840000|2022-06-10 19:20:40|439.02|436.62|439.68|437.28|439.68|437.28|439.02|436.62|0
1654888850000|2022-06-10 19:20:50|440.01|437.61|439.84|437.44|440.01|437.61|439.84|437.44|0
1654888860000|2022-06-10 19:21:00|439.68|437.28|439.35|436.95|439.68|437.28|439.35|436.95|0
1654888870000|2022-06-10 19:21:10|439.19|436.79|439.02|436.62|439.19|436.79|438.69|436.29|0
1654888880000|2022-06-10 19:21:20|439.52|437.12|439.68|437.28|439.68|437.28|439.51|437.11|0
1654888890000|2022-06-10 19:21:30|439.02|436.62|440.01|437.61|440.01|437.61|439.02|436.62|0
1654888900000|2022-06-10 19:21:40|440.67|438.27|441.49|439.09|441.49|439.09|440.67|438.27|0
1654888910000|2022-06-10 19:21:50|441.66|439.26|441.33|438.93|441.66|439.26|441.25|438.85|0
1654888920000|2022-06-10 19:22:00|441.41|439.01|442.15|439.75|442.15|439.75|441.41|439.01|0
1654888930000|2022-06-10 19:22:10|442.32|439.92|441.82|439.42|442.32|439.92|441.82|439.42|0
1654888940000|2022-06-10 19:22:20|441.91|439.51|442.15|439.75|442.4|440|441.91|439.51|0
1654888950000|2022-06-10 19:22:30|442.48|440.08|442.98|440.58|442.98|440.58|442.48|440.08|0
1654888960000|2022-06-10 19:22:40|442.81|440.41|443.06|440.66|443.06|440.66|442.81|440.41|0
1654888970000|2022-06-10 19:22:50|443.47|441.07|443.31|440.91|443.8|441.4|443.31|440.91|0
1654888980000|2022-06-10 19:23:00|442.98|440.58|443.31|440.91|443.97|441.57|442.98|440.58|0
1654888990000|2022-06-10 19:23:10|443.47|441.07|443.64|441.24|443.8|441.4|443.47|441.07|0
1654889000000|2022-06-10 19:23:20|443.47|441.07|443.14|440.74|443.47|441.07|442.81|440.41|0
1654889010000|2022-06-10 19:23:30|442.48|440.08|442.81|440.41|442.98|440.58|442.48|440.08|0
1654889020000|2022-06-10 19:23:40|442.48|440.08|441.98|439.58|442.48|440.08|441.98|439.58|0
1654889030000|2022-06-10 19:23:50|442.31|439.91|441.32|438.92|442.31|439.91|441.32|438.92|0
1654889040000|2022-06-10 19:24:00|441|438.6|439.84|437.44|441|438.6|439.84|437.44|0
1654889050000|2022-06-10 19:24:10|439.51|437.11|440.01|437.61|440.01|437.61|439.19|436.79|0
1654889060000|2022-06-10 19:24:20|439.84|437.44|438.86|436.46|439.84|437.44|438.86|436.46|0
1654889070000|2022-06-10 19:24:30|438.53|436.13|438.69|436.29|438.69|436.29|437.71|435.31|0
1654889080000|2022-06-10 19:24:40|438.2|435.8|437.54|435.14|438.2|435.8|437.54|435.14|0
1654889090000|2022-06-10 19:24:50|437.38|434.98|437.54|435.14|437.54|435.14|437.05|434.65|0
1654889100000|2022-06-10 19:25:00|436.89|434.49|436.56|434.16|436.89|434.49|436.56|434.16|0
1654889110000|2022-06-10 19:25:10|436.72|434.32|435.25|432.85|436.72|434.32|435.25|432.85|0
1654889120000|2022-06-10 19:25:20|435.58|433.18|435.17|432.77|435.91|433.51|435.17|432.77|0
1654889130000|2022-06-10 19:25:30|434.76|432.36|433.78|431.38|434.76|432.36|433.62|431.22|0
1654889140000|2022-06-10 19:25:40|434.43|432.03|434.76|432.36|434.76|432.36|434.43|432.03|0
1654889150000|2022-06-10 19:25:50|434.43|432.03|433.7|431.3|434.76|432.36|433.7|431.3|0
1654889160000|2022-06-10 19:26:00|433.45|431.05|433.94|431.54|433.94|431.54|433.29|430.89|0
1654889170000|2022-06-10 19:26:10|434.11|431.71|434.43|432.03|434.43|432.03|433.94|431.54|0
1654889180000|2022-06-10 19:26:20|434.11|431.71|433.39|430.99|434.11|431.71|433.39|430.99|0
1654889190000|2022-06-10 19:26:30|433.06|430.66|432.73|430.33|433.06|430.66|432.24|429.84|0
1654889200000|2022-06-10 19:26:40|432.9|430.5|432.73|430.33|432.9|430.5|432.49|430.09|0
1654889210000|2022-06-10 19:26:50|432.49|430.09|430.94|428.54|432.49|430.09|430.94|428.54|0
1654889220000|2022-06-10 19:27:00|430.77|428.37|431.43|429.03|431.43|429.03|430.77|428.37|0
1654889230000|2022-06-10 19:27:10|431.59|429.19|432.35|429.95|432.35|429.95|431.43|429.03|0
1654889240000|2022-06-10 19:27:20|433|430.6|432.43|430.03|433|430.6|432.35|429.95|0
1654889250000|2022-06-10 19:27:30|432.35|429.95|432.19|429.79|432.35|429.95|432.19|429.79|0
1654889260000|2022-06-10 19:27:40|432.03|429.63|431.78|429.38|432.03|429.63|431.78|429.38|0
1654889270000|2022-06-10 19:27:50|431.21|428.81|431.05|428.65|431.38|428.98|431.05|428.65|0
1654889280000|2022-06-10 19:28:00|430.89|428.49|431.7|429.3|431.7|429.3|430.89|428.49|0
1654889290000|2022-06-10 19:28:10|432.02|429.62|432.51|430.11|432.84|430.44|432.02|429.62|0
1654889300000|2022-06-10 19:28:20|432.19|429.79|431.7|429.3|432.19|429.79|431.7|429.3|0
1654889310000|2022-06-10 19:28:30|432.68|430.28|432.84|430.44|432.84|430.44|432.68|430.28|0
1654889320000|2022-06-10 19:28:40|433.65|431.25|433.49|431.09|433.65|431.25|433.33|430.93|0
1654889330000|2022-06-10 19:28:50|434.63|432.23|435.04|432.64|435.04|432.64|434.63|432.23|0
1654889340000|2022-06-10 19:29:00|435.28|432.88|435.61|433.21|435.61|433.21|435.28|432.88|0
1654889350000|2022-06-10 19:29:10|435.45|433.05|435.77|433.37|435.77|433.37|435.12|432.72|0
1654889360000|2022-06-10 19:29:20|436.26|433.86|436.1|433.7|436.26|433.86|435.77|433.37|0
1654889370000|2022-06-10 19:29:30|435.77|433.37|436.18|433.78|436.18|433.78|435.77|433.37|0
1654889380000|2022-06-10 19:29:40|435.28|432.88|435.53|433.13|435.94|433.54|435.28|432.88|0
1654889390000|2022-06-10 19:29:50|435.45|433.05|435.94|433.54|435.94|433.54|435.45|433.05|0
1654889400000|2022-06-10 19:30:00|436.1|433.7|436.43|434.03|436.43|434.03|436.1|433.7|0
1654889410000|2022-06-10 19:30:10|436.59|434.19|437.74|435.34|437.74|435.34|436.59|434.19|0
1654889420000|2022-06-10 19:30:20|437.57|435.17|438.39|435.99|438.39|435.99|437.57|435.17|0
1654889430000|2022-06-10 19:30:30|438.72|436.32|439.79|437.39|439.79|437.39|438.72|436.32|0
1654889440000|2022-06-10 19:30:40|439.54|437.14|439.05|436.65|439.54|437.14|438.72|436.32|0
1654889450000|2022-06-10 19:30:50|439.54|437.14|439.54|437.14|439.54|437.14|439.38|436.98|0
1654889460000|2022-06-10 19:31:00|439.87|437.47|439.38|436.98|439.87|437.47|439.38|436.98|0
1654889470000|2022-06-10 19:31:10|439.05|436.65|437.9|435.5|439.05|436.65|437.9|435.5|0
1654889480000|2022-06-10 19:31:20|437.74|435.34|436.92|434.52|437.74|435.34|436.92|434.52|0
1654889490000|2022-06-10 19:31:30|436.43|434.03|436.02|433.62|436.43|434.03|435.94|433.54|0
1654889500000|2022-06-10 19:31:40|436.1|433.7|437.74|435.34|437.74|435.34|436.1|433.7|0
1654889510000|2022-06-10 19:31:50|437.9|435.5|437.57|435.17|438.39|435.99|437.57|435.17|0
1654889520000|2022-06-10 19:32:00|437.41|435.01|437.08|434.68|437.41|435.01|436.92|434.52|0
1654889530000|2022-06-10 19:32:10|436.59|434.19|436.43|434.03|436.59|434.19|436.43|434.03|0
1654889540000|2022-06-10 19:32:20|436.92|434.52|436.26|433.86|437.08|434.68|436.26|433.86|0
1654889550000|2022-06-10 19:32:30|436.1|433.7|437.08|434.68|437.08|434.68|436.1|433.7|0
1654889560000|2022-06-10 19:32:40|437.24|434.84|437.74|435.34|437.74|435.34|437.08|434.68|0
1654889570000|2022-06-10 19:32:50|437.57|435.17|438.72|436.32|438.72|436.32|437.57|435.17|0
1654889580000|2022-06-10 19:33:00|439.21|436.81|439.87|437.47|439.87|437.47|439.21|436.81|0
1654889590000|2022-06-10 19:33:10|440.2|437.8|440.36|437.96|440.36|437.96|440.2|437.8|0
1654889600000|2022-06-10 19:33:20|440.03|437.63|440.03|437.63|440.03|437.63|439.21|436.81|0
1654889610000|2022-06-10 19:33:30|440.36|437.96|440.69|438.29|440.69|438.29|440.03|437.63|0
1654889620000|2022-06-10 19:33:40|440.85|438.45|440.36|437.96|441.02|438.62|440.36|437.96|0
1654889630000|2022-06-10 19:33:50|440.69|438.29|440.69|438.29|440.85|438.45|440.69|438.29|0
1654889640000|2022-06-10 19:34:00|440.36|437.96|439.79|437.39|440.85|438.45|439.79|437.39|0
1654889650000|2022-06-10 19:34:10|439.7|437.3|439.05|436.65|439.7|437.3|439.05|436.65|0
1654889660000|2022-06-10 19:34:20|438.88|436.48|438.72|436.32|438.88|436.48|438.72|436.32|0
1654889670000|2022-06-10 19:34:30|438.55|436.15|438.55|436.15|438.55|436.15|438.15|435.75|0
1654889680000|2022-06-10 19:34:40|438.72|436.32|439.54|437.14|439.54|437.14|438.72|436.32|0
1654889690000|2022-06-10 19:34:50|440.36|437.96|440.03|437.63|440.36|437.96|440.03|437.63|0
1654889700000|2022-06-10 19:35:00|440.2|437.8|439.21|436.81|440.2|437.8|439.21|436.81|0
1654889710000|2022-06-10 19:35:10|439.54|437.14|439.21|436.81|439.54|437.14|439.05|436.65|0
1654889720000|2022-06-10 19:35:20|439.37|436.97|439.37|436.97|439.37|436.97|439.05|436.65|0
1654889730000|2022-06-10 19:35:30|440.03|437.63|440.52|438.12|440.52|438.12|440.03|437.63|0
1654889740000|2022-06-10 19:35:40|441.02|438.62|441.18|438.78|441.35|438.95|441.02|438.62|0
1654889750000|2022-06-10 19:35:50|441.68|439.28|440.69|438.29|441.84|439.44|440.69|438.29|0
1654889760000|2022-06-10 19:36:00|440.12|437.72|438.72|436.32|440.12|437.72|438.72|436.32|0
1654889770000|2022-06-10 19:36:10|439.05|436.65|437.73|435.33|439.05|436.65|437.73|435.33|0
1654889780000|2022-06-10 19:36:20|437.24|434.84|437.57|435.17|437.73|435.33|437.24|434.84|0
1654889790000|2022-06-10 19:36:30|437.73|435.33|437.41|435.01|437.73|435.33|437.24|434.84|0
1654889800000|2022-06-10 19:36:40|437.73|435.33|437.73|435.33|437.73|435.33|437.57|435.17|0
1654889810000|2022-06-10 19:36:50|437.57|435.17|437.41|435.01|437.57|435.17|437.33|434.93|0
1654889820000|2022-06-10 19:37:00|437.08|434.68|436.91|434.51|437.08|434.68|436.91|434.51|0
1654889830000|2022-06-10 19:37:10|436.26|433.86|435.28|432.88|436.26|433.86|435.28|432.88|0
1654889840000|2022-06-10 19:37:20|434.95|432.55|435.61|433.21|435.61|433.21|434.95|432.55|0
1654889850000|2022-06-10 19:37:30|434.95|432.55|434.3|431.9|434.95|432.55|434.3|431.9|0
1654889860000|2022-06-10 19:37:40|434.79|432.39|434.63|432.23|434.79|432.39|434.63|432.23|0
1654889870000|2022-06-10 19:37:50|435.12|432.72|436.1|433.7|436.1|433.7|435.12|432.72|0
1654889880000|2022-06-10 19:38:00|436.26|433.86|435.77|433.37|436.26|433.86|435.61|433.21|0
1654889890000|2022-06-10 19:38:10|435.61|433.21|436.1|433.7|436.26|433.86|435.61|433.21|0
1654889900000|2022-06-10 19:38:20|436.75|434.35|437.82|435.42|437.82|435.42|436.75|434.35|0
1654889910000|2022-06-10 19:38:30|437.9|435.5|437.9|435.5|438.06|435.66|437.9|435.5|0
1654889920000|2022-06-10 19:38:40|438.06|435.66|435.93|433.53|438.06|435.66|435.93|433.53|0
1654889930000|2022-06-10 19:38:50|436.42|434.02|435.12|432.72|436.42|434.02|434.63|432.23|0
1654889940000|2022-06-10 19:39:00|435.61|433.21|436.42|434.02|436.42|434.02|435.61|433.21|0
1654889950000|2022-06-10 19:39:10|436.1|433.7|434.95|432.55|436.1|433.7|434.95|432.55|0
1654889960000|2022-06-10 19:39:20|435.12|432.72|435.61|433.21|435.61|433.21|435.12|432.72|0
1654889970000|2022-06-10 19:39:30|435.28|432.88|436.42|434.02|436.42|434.02|435.28|432.88|0
1654889980000|2022-06-10 19:39:40|436.1|433.7|437.4|435|437.4|435|436.1|433.7|0
1654889990000|2022-06-10 19:39:50|437.57|435.17|437.73|435.33|437.73|435.33|437.57|435.17|0
1654890000000|2022-06-10 19:40:00|438.06|435.66|438.06|435.66|438.55|436.15|438.06|435.66|0
1654890010000|2022-06-10 19:40:10|437.4|435|436.91|434.51|437.4|435|436.75|434.35|0
1654890020000|2022-06-10 19:40:20|436.75|434.35|437.57|435.17|437.57|435.17|436.59|434.19|0
1654890030000|2022-06-10 19:40:30|437.4|435|438.22|435.82|438.22|435.82|437.4|435|0
1654890040000|2022-06-10 19:40:40|438.55|436.15|438.39|435.99|438.55|436.15|438.22|435.82|0
1654890050000|2022-06-10 19:40:50|438.22|435.82|436.26|433.86|438.22|435.82|436.26|433.86|0
1654890060000|2022-06-10 19:41:00|436.42|434.02|437.9|435.5|437.9|435.5|436.42|434.02|0
1654890070000|2022-06-10 19:41:10|438.06|435.66|437.73|435.33|438.06|435.66|437.57|435.17|0
1654890080000|2022-06-10 19:41:20|438.72|436.32|439.21|436.81|439.21|436.81|438.55|436.15|0
1654890090000|2022-06-10 19:41:30|439.37|436.97|438.72|436.32|439.37|436.97|438.72|436.32|0
1654890100000|2022-06-10 19:41:40|438.96|436.56|439.86|437.46|439.86|437.46|438.96|436.56|0
1654890110000|2022-06-10 19:41:50|440.03|437.63|440.03|437.63|440.36|437.96|440.03|437.63|0
1654890120000|2022-06-10 19:42:00|440.28|437.88|440.52|438.12|440.52|438.12|440.19|437.79|0
1654890130000|2022-06-10 19:42:10|440.36|437.96|440.94|438.54|441.02|438.62|440.36|437.96|0
1654890140000|2022-06-10 19:42:20|441.35|438.95|442.17|439.77|442.17|439.77|441.35|438.95|0
1654890150000|2022-06-10 19:42:30|442.5|440.1|442.99|440.59|442.99|440.59|442.5|440.1|0
1654890160000|2022-06-10 19:42:40|443.65|441.25|442.99|440.59|443.82|441.42|442.99|440.59|0
1654890170000|2022-06-10 19:42:50|442.33|439.93|443.16|440.76|443.16|440.76|442.33|439.93|0
1654890180000|2022-06-10 19:43:00|443.65|441.25|443.98|441.58|443.98|441.58|443.49|441.09|0
1654890190000|2022-06-10 19:43:10|444.15|441.75|444.65|442.25|444.65|442.25|444.15|441.75|0
1654890200000|2022-06-10 19:43:20|444.81|442.41|444.81|442.41|444.98|442.58|444.81|442.41|0
1654890210000|2022-06-10 19:43:30|444.65|442.25|444.65|442.25|444.98|442.58|444.65|442.25|0
1654890220000|2022-06-10 19:43:40|445.14|442.74|444.98|442.58|445.14|442.74|444.98|442.58|0
1654890230000|2022-06-10 19:43:50|445.23|442.83|445.64|443.24|445.64|443.24|445.14|442.74|0
1654890240000|2022-06-10 19:44:00|445.8|443.4|446.14|443.74|446.14|443.74|445.8|443.4|0
1654890250000|2022-06-10 19:44:10|445.97|443.57|445.8|443.4|445.97|443.57|445.8|443.4|0
1654890260000|2022-06-10 19:44:20|446.14|443.74|446.14|443.74|446.14|443.74|446.14|443.74|0
1654890270000|2022-06-10 19:44:30|445.8|443.4|445.31|442.91|445.8|443.4|445.31|442.91|0
1654890280000|2022-06-10 19:44:40|444.48|442.08|444.31|441.91|444.48|442.08|444.15|441.75|0
1654890290000|2022-06-10 19:44:50|444.48|442.08|444.65|442.25|444.65|442.25|443.98|441.58|0
1654890300000|2022-06-10 19:45:00|444.57|442.17|444.98|442.58|444.98|442.58|444.48|442.08|0
1654890310000|2022-06-10 19:45:10|444.81|442.41|444.65|442.25|444.81|442.41|444.65|442.25|0
1654890320000|2022-06-10 19:45:20|443.98|441.58|445.8|443.4|445.8|443.4|443.98|441.58|0
1654890330000|2022-06-10 19:45:30|446.63|444.23|445.97|443.57|446.63|444.23|445.97|443.57|0
1654890340000|2022-06-10 19:45:40|446.96|444.56|446.8|444.4|446.96|444.56|446.63|444.23|0
1654890350000|2022-06-10 19:45:50|447.13|444.73|447.63|445.23|447.79|445.39|447.13|444.73|0
1654890360000|2022-06-10 19:46:00|447.46|445.06|448.63|446.23|448.63|446.23|447.46|445.06|0
1654890370000|2022-06-10 19:46:10|448.96|446.56|448.96|446.56|449.46|447.06|448.96|446.56|0
1654890380000|2022-06-10 19:46:20|449.12|446.72|449.46|447.06|449.62|447.22|449.12|446.72|0
1654890390000|2022-06-10 19:46:30|449.29|446.89|448.79|446.39|449.38|446.98|448.79|446.39|0
1654890400000|2022-06-10 19:46:40|449.12|446.72|449.79|447.39|449.79|447.39|449.12|446.72|0
1654890410000|2022-06-10 19:46:50|450.12|447.72|450.96|448.56|450.96|448.56|450.12|447.72|0
1654890420000|2022-06-10 19:47:00|450.12|447.72|450.29|447.89|450.29|447.89|450.12|447.72|0
1654890430000|2022-06-10 19:47:10|450.96|448.56|451.21|448.81|451.46|449.06|450.71|448.31|0
1654890440000|2022-06-10 19:47:20|450.62|448.22|449.79|447.39|450.62|448.22|449.79|447.39|0
1654890450000|2022-06-10 19:47:30|450.46|448.06|450.96|448.56|451.12|448.72|450.46|448.06|0
1654890460000|2022-06-10 19:47:40|449.79|447.39|449.96|447.56|450.62|448.22|449.79|447.39|0
1654890470000|2022-06-10 19:47:50|449.62|447.22|449.96|447.56|449.96|447.56|449.62|447.22|0
1654890480000|2022-06-10 19:48:00|450.12|447.72|449.79|447.39|450.29|447.89|449.79|447.39|0
1654890490000|2022-06-10 19:48:10|449.71|447.31|450.29|447.89|450.29|447.89|449.46|447.06|0
1654890500000|2022-06-10 19:48:20|450.12|447.72|450.96|448.56|450.96|448.56|450.12|447.72|0
1654890510000|2022-06-10 19:48:30|450.79|448.39|451.62|449.22|451.62|449.22|450.79|448.39|0
1654890520000|2022-06-10 19:48:40|451.79|449.39|451.62|449.22|451.96|449.56|451.62|449.22|0
1654890530000|2022-06-10 19:48:50|451.12|448.72|450.96|448.56|451.12|448.72|450.79|448.39|0
1654890540000|2022-06-10 19:49:00|450.79|448.39|450.62|448.22|450.79|448.39|450.62|448.22|0
1654890550000|2022-06-10 19:49:10|450.46|448.06|450.46|448.06|450.46|448.06|450.46|448.06|0
1654890560000|2022-06-10 19:49:20|449.46|447.06|449.96|447.56|450.12|447.72|449.46|447.06|0
1654890570000|2022-06-10 19:49:30|449.79|447.39|450.79|448.39|450.79|448.39|449.79|447.39|0
1654890580000|2022-06-10 19:49:40|451.29|448.89|451.79|449.39|451.79|449.39|451.29|448.89|0
1654890590000|2022-06-10 19:49:50|451.96|449.56|451.96|449.56|452.29|449.89|451.96|449.56|0
1654890600000|2022-06-10 19:50:00|452.63|450.23|449.62|447.22|452.63|450.23|449.62|447.22|0
1654890610000|2022-06-10 19:50:10|447.29|444.89|448.96|446.56|448.96|446.56|447.13|444.73|0
1654890620000|2022-06-10 19:50:20|448.13|445.73|451.12|448.72|451.12|448.72|448.13|445.73|0
1654890630000|2022-06-10 19:50:30|450.79|448.39|451.62|449.22|451.62|449.22|450.29|447.89|0
1654890640000|2022-06-10 19:50:40|452.29|449.89|452.63|450.23|452.79|450.39|452.29|449.89|0
1654890650000|2022-06-10 19:50:50|452.21|449.81|450.79|448.39|452.21|449.81|450.79|448.39|0
1654890660000|2022-06-10 19:51:00|450.29|447.89|448.29|445.89|450.29|447.89|448.29|445.89|0
1654890670000|2022-06-10 19:51:10|448.12|445.72|448.29|445.89|448.29|445.89|448.12|445.72|0
1654890680000|2022-06-10 19:51:20|448.46|446.06|448.96|446.56|448.96|446.56|448.46|446.06|0
1654890690000|2022-06-10 19:51:30|449.46|447.06|448.96|446.56|449.46|447.06|448.46|446.06|0
1654890700000|2022-06-10 19:51:40|449.46|447.06|450.62|448.22|450.62|448.22|449.46|447.06|0
1654890710000|2022-06-10 19:51:50|450.79|448.39|450.62|448.22|451.29|448.89|450.62|448.22|0
1654890720000|2022-06-10 19:52:00|449.95|447.55|449.46|447.06|450.96|448.56|449.46|447.06|0
1654890730000|2022-06-10 19:52:10|449.62|447.22|449.29|446.89|449.62|447.22|448.79|446.39|0
1654890740000|2022-06-10 19:52:20|448.96|446.56|449.46|447.06|449.46|447.06|448.96|446.56|0
1654890750000|2022-06-10 19:52:30|449.29|446.89|449.29|446.89|449.29|446.89|448.46|446.06|0
1654890760000|2022-06-10 19:52:40|449.62|447.22|450.29|447.89|450.29|447.89|449.62|447.22|0
1654890770000|2022-06-10 19:52:50|450.12|447.72|450.79|448.39|450.79|448.39|450.12|447.72|0
1654890780000|2022-06-10 19:53:00|450.95|448.55|451.12|448.72|451.12|448.72|450.95|448.55|0
1654890790000|2022-06-10 19:53:10|450.79|448.39|449.95|447.55|450.79|448.39|449.95|447.55|0
1654890800000|2022-06-10 19:53:20|450.54|448.14|451.12|448.72|451.12|448.72|450.45|448.05|0
1654890810000|2022-06-10 19:53:30|451.29|448.89|450.62|448.22|451.29|448.89|450.62|448.22|0
1654890820000|2022-06-10 19:53:40|450.12|447.72|449.79|447.39|450.12|447.72|449.79|447.39|0
1654890830000|2022-06-10 19:53:50|448.96|446.56|449.02|446.62|449.02|446.62|446.16|443.76|0
1654890840000|2022-06-10 19:54:00|448.85|446.45|449.69|447.29|449.69|447.29|448.35|445.95|0
1654890850000|2022-06-10 19:54:10|451.05|448.65|451.21|448.81|451.21|448.81|451.05|448.65|0
1654890860000|2022-06-10 19:54:20|450.71|448.31|450.71|448.31|451.38|448.98|450.71|448.31|0
1654890870000|2022-06-10 19:54:30|451.05|448.65|451.55|449.15|451.55|449.15|451.05|448.65|0
1654890880000|2022-06-10 19:54:40|452.88|450.48|451.05|448.65|452.88|450.48|451.05|448.65|0
1654890890000|2022-06-10 19:54:50|451.38|448.98|450.54|448.14|451.55|449.15|450.54|448.14|0
1654890900000|2022-06-10 19:55:00|450.38|447.98|448.88|446.48|450.38|447.98|448.88|446.48|0
1654890910000|2022-06-10 19:55:10|448.71|446.31|450.04|447.64|450.04|447.64|448.71|446.31|0
1654890920000|2022-06-10 19:55:20|451.55|449.15|452.38|449.98|452.38|449.98|451.55|449.15|0
1654890930000|2022-06-10 19:55:30|452.05|449.65|452.47|450.07|452.47|450.07|451.71|449.31|0
1654890940000|2022-06-10 19:55:40|451.71|449.31|452.21|449.81|452.21|449.81|451.71|449.31|0
1654890950000|2022-06-10 19:55:50|452.38|449.98|452.05|449.65|452.38|449.98|451.71|449.31|0
1654890960000|2022-06-10 19:56:00|451.88|449.48|452.72|450.32|452.72|450.32|451.88|449.48|0
1654890970000|2022-06-10 19:56:10|453.22|450.82|453.05|450.65|453.22|450.82|452.88|450.48|0
1654890980000|2022-06-10 19:56:20|452.55|450.15|452.55|450.15|452.88|450.48|452.55|450.15|0
1654890990000|2022-06-10 19:56:30|453.05|450.65|453.39|450.99|453.39|450.99|453.05|450.65|0
1654891000000|2022-06-10 19:56:40|453.55|451.15|453.55|451.15|453.55|451.15|453.22|450.82|0
1654891010000|2022-06-10 19:56:50|453.22|450.82|453.05|450.65|453.31|450.91|453.05|450.65|0
1654891020000|2022-06-10 19:57:00|453.22|450.82|453.05|450.65|453.22|450.82|452.88|450.48|0
1654891030000|2022-06-10 19:57:10|452.88|450.48|452.88|450.48|453.05|450.65|452.72|450.32|0
1654891050000|2022-06-10 19:57:30|453.05|450.65|452.55|450.15|453.05|450.65|452.55|450.15|0
1654891060000|2022-06-10 19:57:40|452.72|450.32|452.38|449.98|452.8|450.4|452.38|449.98|0
1654891070000|2022-06-10 19:57:50|453.05|450.65|452.72|450.32|453.05|450.65|452.38|449.98|0
1654891080000|2022-06-10 19:58:00|453.22|450.82|453.39|450.99|453.39|450.99|452.88|450.48|0
1654891090000|2022-06-10 19:58:10|453.55|451.15|452.38|449.98|453.55|451.15|452.38|449.98|0
1654891100000|2022-06-10 19:58:20|453.22|450.82|453.05|450.65|453.39|450.99|452.88|450.48|0
1654891110000|2022-06-10 19:58:30|453.55|451.15|452.88|450.48|453.55|451.15|452.88|450.48|0
1654891120000|2022-06-10 19:58:40|453.31|450.91|453.22|450.82|453.39|450.99|453.22|450.82|0
1654891130000|2022-06-10 19:58:50|453.39|450.99|453.72|451.32|453.72|451.32|453.39|450.99|0
1654891140000|2022-06-10 19:59:00|454.06|451.66|453.89|451.49|454.06|451.66|453.89|451.49|0
1654891150000|2022-06-10 19:59:10|454.22|451.82|455.4|453|455.4|453|454.22|451.82|0
1654891160000|2022-06-10 19:59:20|456.07|453.67|456.74|454.34|456.74|454.34|456.07|453.67|0
1654891170000|2022-06-10 19:59:30|456.91|454.51|458.6|456.2|458.6|456.2|456.91|454.51|0
1654891180000|2022-06-10 19:59:40|458.43|456.03|457.92|455.52|458.6|456.2|457.92|455.52|0
1654891190000|2022-06-10 19:59:50|459.1|456.7|459.61|457.21|459.61|457.21|458.77|456.37|0
1654891200000|2022-06-10 20:00:00|459.53|457.13|457.75|455.35|459.53|457.13|457.51|455.11|0
1654891210000|2022-06-10 20:00:10|458.94|456.54|459.36|456.96|459.36|456.96|458.77|456.37|0
1654891220000|2022-06-10 20:00:20|459.44|457.04|459.44|457.04|459.78|457.38|459.44|457.04|0
1654891230000|2022-06-10 20:00:30|459.61|457.21|460.46|458.06|460.54|458.14|459.61|457.21|0
1654891240000|2022-06-10 20:00:40|460.79|458.39|460.12|457.72|460.79|458.39|460.12|457.72|0
1654891250000|2022-06-10 20:00:50|460.29|457.89|459.78|457.38|460.29|457.89|459.78|457.38|0
1654891260000|2022-06-10 20:01:00|459.61|457.21|459.44|457.04|459.61|457.21|459.44|457.04|0
1654891270000|2022-06-10 20:01:10|459.27|456.87|458.85|456.45|459.27|456.87|458.85|456.45|0
1654891280000|2022-06-10 20:01:20|458.26|455.86|458.6|456.2|458.6|456.2|458.26|455.86|0
1654891290000|2022-06-10 20:01:30|458.77|456.37|458.6|456.2|458.77|456.37|458.43|456.03|0
1654891300000|2022-06-10 20:01:40|458.43|456.03|458.26|455.86|458.43|456.03|458.09|455.69|0
1654891310000|2022-06-10 20:01:50|458.09|455.69|457.59|455.19|458.09|455.69|457.59|455.19|0
1654891320000|2022-06-10 20:02:00|457.92|455.52|458.6|456.2|458.6|456.2|457.92|455.52|0
1654891330000|2022-06-10 20:02:10|456.51|454.11|456.85|454.45|456.85|454.45|456.51|454.11|0
1654891340000|2022-06-10 20:02:20|456.6|454.2|456.34|453.94|456.6|454.2|456.17|453.77|0
1654891350000|2022-06-10 20:02:30|456.17|453.77|455.66|453.26|456.17|453.77|455.66|453.26|0
1654891360000|2022-06-10 20:02:40|455.49|453.09|454.99|452.59|455.49|453.09|454.99|452.59|0
1654891370000|2022-06-10 20:02:50|454.82|452.42|454.48|452.08|454.82|452.42|454.48|452.08|0
1654891380000|2022-06-10 20:03:00|454.4|452|454.14|451.74|454.4|452|454.14|451.74|0
1654891390000|2022-06-10 20:03:10|453.97|451.57|453.3|450.9|453.97|451.57|453.3|450.9|0
1654891400000|2022-06-10 20:03:20|452.96|450.56|452.28|449.88|452.96|450.56|452.28|449.88|0
1654891410000|2022-06-10 20:03:30|452.45|450.05|452.12|449.72|452.45|450.05|451.78|449.38|0
1654891420000|2022-06-10 20:03:40|452.28|449.88|451.61|449.21|452.28|449.88|451.61|449.21|0
1654891430000|2022-06-10 20:03:50|451.27|448.87|451.61|449.21|451.61|449.21|451.27|448.87|0
1654891440000|2022-06-10 20:04:00|451.53|449.13|451.44|449.04|451.7|449.3|451.44|449.04|0
1654891450000|2022-06-10 20:04:10|451.61|449.21|451.61|449.21|451.61|449.21|451.44|449.04|0
1654891460000|2022-06-10 20:04:20|451.44|449.04|451.95|449.55|451.95|449.55|451.44|449.04|0
1654891470000|2022-06-10 20:04:30|451.61|449.21|452.12|449.72|452.12|449.72|451.61|449.21|0
1654891480000|2022-06-10 20:04:40|451.95|449.55|452.12|449.72|452.12|449.72|451.95|449.55|0
1654891490000|2022-06-10 20:04:50|452.54|450.14|451.11|448.71|452.54|450.14|451.11|448.71|0
1654891500000|2022-06-10 20:05:00|450.94|448.54|450.94|448.54|451.11|448.71|450.94|448.54|0
1654891510000|2022-06-10 20:05:10|451.11|448.71|451.36|448.96|451.36|448.96|451.11|448.71|0
1654891520000|2022-06-10 20:05:20|451.7|449.3|452.45|450.05|452.45|450.05|451.7|449.3|0
1654891530000|2022-06-10 20:05:30|452.12|449.72|452.45|450.05|452.62|450.22|452.12|449.72|0
1654891540000|2022-06-10 20:05:40|452.62|450.22|452.62|450.22|452.62|450.22|452.62|450.22|0
1654891550000|2022-06-10 20:05:50|452.45|450.05|452.28|449.88|452.45|450.05|452.28|449.88|0
1654891560000|2022-06-10 20:06:00|452.45|450.05|452.45|450.05|452.45|450.05|452.28|449.88|0
1654891570000|2022-06-10 20:06:10|452.54|450.14|452.45|450.05|452.71|450.31|452.45|450.05|0
1654891580000|2022-06-10 20:06:20|452.28|449.88|452.28|449.88|452.45|450.05|452.12|449.72|0
1654891590000|2022-06-10 20:06:30|452.45|450.05|452.62|450.22|452.62|450.22|452.45|450.05|0
1654891610000|2022-06-10 20:06:50|452.54|450.14|452.28|449.88|452.54|450.14|452.28|449.88|0
1654891620000|2022-06-10 20:07:00|452.45|450.05|452.28|449.88|452.54|450.14|452.28|449.88|0
1654891630000|2022-06-10 20:07:10|452.45|450.05|452.45|450.05|452.45|450.05|452.11|449.71|0
1654891640000|2022-06-10 20:07:20|452.54|450.14|452.45|450.05|452.62|450.22|452.45|450.05|0
1654891650000|2022-06-10 20:07:30|452.28|449.88|452.28|449.88|452.45|450.05|452.28|449.88|0
1654891660000|2022-06-10 20:07:40|451.78|449.38|451.78|449.38|451.78|449.38|451.78|449.38|0
1654891670000|2022-06-10 20:07:50|451.95|449.55|451.7|449.3|452.03|449.63|451.7|449.3|0
1654891680000|2022-06-10 20:08:00|451.44|449.04|450.94|448.54|451.44|449.04|450.94|448.54|0
1654891690000|2022-06-10 20:08:10|451.02|448.62|451.02|448.62|451.02|448.62|451.02|448.62|0
1654891700000|2022-06-10 20:08:20|451.1|448.7|451.44|449.04|451.44|449.04|450.94|448.54|0
1654891710000|2022-06-10 20:08:30|451.1|448.7|450.94|448.54|451.1|448.7|450.94|448.54|0
1654891720000|2022-06-10 20:08:40|451.1|448.7|451.1|448.7|451.1|448.7|451.1|448.7|0
1654891730000|2022-06-10 20:08:50|450.94|448.54|451.1|448.7|451.27|448.87|450.77|448.37|0
1654891740000|2022-06-10 20:09:00|450.86|448.46|451.1|448.7|451.27|448.87|450.86|448.46|0
1654891750000|2022-06-10 20:09:10|451.44|449.04|451.95|449.55|451.95|449.55|451.44|449.04|0
1654891760000|2022-06-10 20:09:20|452.11|449.71|452.28|449.88|452.28|449.88|452.11|449.71|0
1654891770000|2022-06-10 20:09:30|452.45|450.05|452.45|450.05|452.45|450.05|452.28|449.88|0
1654891780000|2022-06-10 20:09:40|452.28|449.88|451.61|449.21|452.28|449.88|451.44|449.04|0
1654891790000|2022-06-10 20:09:50|451.86|449.46|451.78|449.38|451.95|449.55|451.78|449.38|0
1654891800000|2022-06-10 20:10:00|451.61|449.21|451.44|449.04|451.61|449.21|451.36|448.96|0
1654891810000|2022-06-10 20:10:10|451.61|449.21|451.53|449.13|451.61|449.21|451.53|449.13|0
1654891820000|2022-06-10 20:10:20|451.44|449.04|451.27|448.87|451.44|449.04|451.27|448.87|0
1654891830000|2022-06-10 20:10:30|451.44|449.04|451.44|449.04|451.44|449.04|451.27|448.87|0
1654891840000|2022-06-10 20:10:40|451.53|449.13|451.44|449.04|451.61|449.21|451.44|449.04|0
1654891850000|2022-06-10 20:10:50|451.27|448.87|451.94|449.54|451.94|449.54|451.27|448.87|0
1654891860000|2022-06-10 20:11:00|452.28|449.88|452.11|449.71|452.28|449.88|452.11|449.71|0
1654891870000|2022-06-10 20:11:10|452.28|449.88|452.37|449.97|452.37|449.97|452.28|449.88|0
1654891880000|2022-06-10 20:11:20|452.28|449.88|451.61|449.21|452.28|449.88|451.61|449.21|0
1654891890000|2022-06-10 20:11:30|451.44|449.04|451.27|448.87|451.61|449.21|451.27|448.87|0
1654891900000|2022-06-10 20:11:40|451.53|449.13|451.19|448.79|451.53|449.13|451.19|448.79|0
1654891910000|2022-06-10 20:11:50|451.27|448.87|451.1|448.7|451.27|448.87|451.1|448.7|0
1654891920000|2022-06-10 20:12:00|451.27|448.87|451.27|448.87|451.27|448.87|451.27|448.87|0
1654891930000|2022-06-10 20:12:10|451.1|448.7|451.1|448.7|451.27|448.87|451.1|448.7|0
1654891940000|2022-06-10 20:12:20|451.36|448.96|451.1|448.7|451.36|448.96|451.1|448.7|0
1654891950000|2022-06-10 20:12:30|450.93|448.53|450.77|448.37|450.93|448.53|450.77|448.37|0
1654891960000|2022-06-10 20:12:40|450.43|448.03|450.43|448.03|450.6|448.2|450.43|448.03|0
1654891970000|2022-06-10 20:12:50|450.6|448.2|451.78|449.38|451.78|449.38|450.6|448.2|0
1654891980000|2022-06-10 20:13:00|451.45|449.05|453.41|451.01|453.41|451.01|451.45|449.05|0
1654891990000|2022-06-10 20:13:10|452.22|449.82|452.22|449.82|452.39|449.99|452.22|449.82|0
1654892000000|2022-06-10 20:13:20|452.55|450.15|452.72|450.32|452.89|450.49|452.55|450.15|0
1654892010000|2022-06-10 20:13:30|452.55|450.15|452.39|449.99|452.89|450.49|452.39|449.99|0
1654892020000|2022-06-10 20:13:40|452.55|450.15|452.22|449.82|452.55|450.15|452.22|449.82|0
1654892030000|2022-06-10 20:13:50|452.05|449.65|452.05|449.65|452.05|449.65|452.05|449.65|0
1654892040000|2022-06-10 20:14:00|452.22|449.82|452.55|450.15|452.55|450.15|452.22|449.82|0
1654892050000|2022-06-10 20:14:10|452.22|449.82|452.31|449.91|452.39|449.99|452.22|449.82|0
1654892060000|2022-06-10 20:14:20|452.39|449.99|451.88|449.48|452.39|449.99|451.88|449.48|0
1654892070000|2022-06-10 20:14:30|452.05|449.65|451.88|449.48|452.05|449.65|451.88|449.48|0
1654892080000|2022-06-10 20:14:40|451.8|449.4|451.8|449.4|451.8|449.4|451.8|449.4|0
1654892090000|2022-06-10 20:14:50|451.88|449.48|452.05|449.65|452.05|449.65|451.88|449.48|0
1654892110000|2022-06-10 20:15:10|451.92|449.12|451.92|449.12|451.92|449.12|451.92|449.12|0
1655079990000|2022-06-13 00:26:30|490.55|487.75|490.46|487.66|490.55|487.75|490.37|487.57|0
1655080000000|2022-06-13 00:26:40|490.55|487.75|490.55|487.75|490.55|487.75|490.55|487.75|0
1655080020000|2022-06-13 00:27:00|490.37|487.57|490.37|487.57|490.37|487.57|490.37|487.57|0
1655080030000|2022-06-13 00:27:10|490.46|487.66|490.19|487.39|490.46|487.66|490.19|487.39|0
1655080040000|2022-06-13 00:27:20|490.02|487.22|489.84|487.04|490.02|487.22|489.84|487.04|0
1655080060000|2022-06-13 00:27:40|489.67|486.87|489.67|486.87|489.67|486.87|489.67|486.87|0
1655080070000|2022-06-13 00:27:50|489.32|486.52|489.14|486.34|489.32|486.52|488.97|486.17|0
1655080080000|2022-06-13 00:28:00|489.32|486.52|489.14|486.34|489.32|486.52|489.14|486.34|0
1655080090000|2022-06-13 00:28:10|489.24|486.44|489.14|486.34|489.24|486.44|489.14|486.34|0
1655080100000|2022-06-13 00:28:20|488.97|486.17|488.97|486.17|488.97|486.17|488.79|485.99|0
1655080110000|2022-06-13 00:28:30|489.14|486.34|489.23|486.43|489.32|486.52|489.14|486.34|0
1655080120000|2022-06-13 00:28:40|489.14|486.34|489.49|486.69|489.49|486.69|489.14|486.34|0
1655080130000|2022-06-13 00:28:50|489.58|486.78|489.84|487.04|490.02|487.22|489.58|486.78|0
1655080140000|2022-06-13 00:29:00|490.02|487.22|489.84|487.04|490.02|487.22|489.84|487.04|0
1655080160000|2022-06-13 00:29:20|489.67|486.87|489.67|486.87|489.67|486.87|489.67|486.87|0
1655080180000|2022-06-13 00:29:40|490.63|487.83|490.9|488.1|490.9|488.1|490.63|487.83|0
1655080190000|2022-06-13 00:29:50|490.98|488.18|491.15|488.35|491.15|488.35|490.98|488.18|0
1655080200000|2022-06-13 00:30:00|491.25|488.45|490.98|488.18|491.25|488.45|490.81|488.01|0
1655080210000|2022-06-13 00:30:10|491.15|488.35|491.33|488.53|491.33|488.53|491.15|488.35|0
1655080220000|2022-06-13 00:30:20|491.15|488.35|491.5|488.7|491.6|488.8|491.15|488.35|0
1655080230000|2022-06-13 00:30:30|491.68|488.88|491.85|489.05|491.85|489.05|491.68|488.88|0
1655080250000|2022-06-13 00:30:50|491.68|488.88|491.68|488.88|491.68|488.88|491.68|488.88|0
1655080260000|2022-06-13 00:31:00|491.85|489.05|491.85|489.05|491.85|489.05|491.85|489.05|0
1655080270000|2022-06-13 00:31:10|491.6|488.8|491.6|488.8|491.6|488.8|491.5|488.7|0
1655080280000|2022-06-13 00:31:20|491.5|488.7|491.5|488.7|491.5|488.7|491.5|488.7|0
1655080300000|2022-06-13 00:31:40|491.42|488.62|491.42|488.62|491.42|488.62|491.42|488.62|0
1655080310000|2022-06-13 00:31:50|491.33|488.53|491.59|488.79|491.59|488.79|491.33|488.53|0
1655080320000|2022-06-13 00:32:00|491.68|488.88|491.85|489.05|491.85|489.05|491.68|488.88|0
1655080330000|2022-06-13 00:32:10|491.77|488.97|491.85|489.05|491.85|489.05|491.77|488.97|0
1655080340000|2022-06-13 00:32:20|492.03|489.23|492.03|489.23|492.03|489.23|492.03|489.23|0
1655080350000|2022-06-13 00:32:30|491.94|489.14|492.2|489.4|492.2|489.4|491.94|489.14|0
1655080360000|2022-06-13 00:32:40|492.03|489.23|492.03|489.23|492.03|489.23|492.03|489.23|0
1655080370000|2022-06-13 00:32:50|492.2|489.4|492.2|489.4|492.2|489.4|492.2|489.4|0
1655080380000|2022-06-13 00:33:00|492.03|489.23|492.03|489.23|492.03|489.23|492.03|489.23|0
1655080410000|2022-06-13 00:33:30|491.94|489.14|492.03|489.23|492.03|489.23|491.85|489.05|0
1655080420000|2022-06-13 00:33:40|491.85|489.05|491.85|489.05|491.85|489.05|491.85|489.05|0
1655080430000|2022-06-13 00:33:50|491.33|488.53|491.42|488.62|491.42|488.62|491.33|488.53|0
1655080440000|2022-06-13 00:34:00|491.33|488.53|491.5|488.7|491.5|488.7|491.33|488.53|0
1655080450000|2022-06-13 00:34:10|491.33|488.53|491.33|488.53|491.33|488.53|491.33|488.53|0
1655080460000|2022-06-13 00:34:20|491.24|488.44|490.98|488.18|491.24|488.44|490.98|488.18|0
1655080470000|2022-06-13 00:34:30|490.37|487.57|490.72|487.92|490.72|487.92|490.37|487.57|0
1655080480000|2022-06-13 00:34:40|490.63|487.83|490.8|488|490.8|488|490.63|487.83|0
1655080490000|2022-06-13 00:34:50|490.63|487.83|490.45|487.65|490.63|487.83|490.45|487.65|0
1655080500000|2022-06-13 00:35:00|490.28|487.48|490.54|487.74|490.54|487.74|490.1|487.3|0
1655080510000|2022-06-13 00:35:10|490.45|487.65|490.45|487.65|490.63|487.83|490.45|487.65|0
1655080520000|2022-06-13 00:35:20|490.8|488|491.15|488.35|491.15|488.35|490.8|488|0
1655080530000|2022-06-13 00:35:30|491.5|488.7|491.59|488.79|491.59|488.79|491.5|488.7|0
1655080540000|2022-06-13 00:35:40|491.68|488.88|491.85|489.05|491.85|489.05|491.68|488.88|0
1655080550000|2022-06-13 00:35:50|491.68|488.88|491.68|488.88|491.85|489.05|491.68|488.88|0
1655080560000|2022-06-13 00:36:00|491.85|489.05|491.68|488.88|491.85|489.05|491.68|488.88|0
1655080570000|2022-06-13 00:36:10|491.85|489.05|492.03|489.23|492.03|489.23|491.85|489.05|0
1655080590000|2022-06-13 00:36:30|492.2|489.4|492.2|489.4|492.29|489.49|492.2|489.4|0
1655080610000|2022-06-13 00:36:50|492.29|489.49|492.2|489.4|492.29|489.49|492.2|489.4|0
1655080620000|2022-06-13 00:37:00|492.38|489.58|492.38|489.58|492.38|489.58|492.38|489.58|0
1655080630000|2022-06-13 00:37:10|492.55|489.75|492.55|489.75|492.55|489.75|492.55|489.75|0
1655080640000|2022-06-13 00:37:20|492.38|489.58|492.12|489.32|492.38|489.58|492.12|489.32|0
1655080650000|2022-06-13 00:37:30|492.03|489.23|492.03|489.23|492.03|489.23|491.94|489.14|0
1655080660000|2022-06-13 00:37:40|491.85|489.05|491.5|488.7|491.85|489.05|491.42|488.62|0
1655080670000|2022-06-13 00:37:50|491.68|488.88|491.68|488.88|491.68|488.88|491.68|488.88|0
1655080680000|2022-06-13 00:38:00|491.5|488.7|491.59|488.79|491.59|488.79|491.5|488.7|0
1655080690000|2022-06-13 00:38:10|491.68|488.88|492.38|489.58|492.38|489.58|491.68|488.88|0
1655080700000|2022-06-13 00:38:20|492.2|489.4|492.03|489.23|492.2|489.4|492.03|489.23|0
1655080710000|2022-06-13 00:38:30|491.85|489.05|491.85|489.05|491.85|489.05|491.85|489.05|0
1655080720000|2022-06-13 00:38:40|491.94|489.14|492.03|489.23|492.03|489.23|491.94|489.14|0
1655080730000|2022-06-13 00:38:50|492.2|489.4|492.2|489.4|492.2|489.4|492.2|489.4|0
1655080740000|2022-06-13 00:39:00|492.03|489.23|492.03|489.23|492.12|489.32|492.03|489.23|0
1655080750000|2022-06-13 00:39:10|492.2|489.4|492.2|489.4|492.2|489.4|492.2|489.4|0
1655080760000|2022-06-13 00:39:20|492.03|489.23|492.03|489.23|492.03|489.23|492.03|489.23|0
1655080770000|2022-06-13 00:39:30|491.94|489.14|492.2|489.4|492.2|489.4|491.94|489.14|0
1655080780000|2022-06-13 00:39:40|492.12|489.32|492.03|489.23|492.12|489.32|492.03|489.23|0
1655080790000|2022-06-13 00:39:50|491.85|489.05|492.03|489.23|492.03|489.23|491.85|489.05|0
1655080800000|2022-06-13 00:40:00|491.94|489.14|492.03|489.23|492.03|489.23|491.94|489.14|0
1655080820000|2022-06-13 00:40:20|492.12|489.32|492.2|489.4|492.2|489.4|492.03|489.23|0
1655080830000|2022-06-13 00:40:30|492.38|489.58|492.2|489.4|492.38|489.58|492.2|489.4|0
1655080840000|2022-06-13 00:40:40|492.38|489.58|492.55|489.75|492.55|489.75|492.38|489.58|0
1655080860000|2022-06-13 00:41:00|492.73|489.93|492.55|489.75|492.73|489.93|492.55|489.75|0
1655080890000|2022-06-13 00:41:30|492.38|489.58|492.38|489.58|492.38|489.58|492.38|489.58|0
1655080900000|2022-06-13 00:41:40|492.55|489.75|492.55|489.75|492.55|489.75|492.55|489.75|0
1655080920000|2022-06-13 00:42:00|492.73|489.93|492.73|489.93|492.73|489.93|492.73|489.93|0
1655080930000|2022-06-13 00:42:10|492.9|490.1|492.9|490.1|492.9|490.1|492.9|490.1|0
1655080940000|2022-06-13 00:42:20|492.73|489.93|492.73|489.93|492.73|489.93|492.73|489.93|0
1655080950000|2022-06-13 00:42:30|492.82|490.02|492.82|490.02|492.82|490.02|492.82|490.02|0
1655080960000|2022-06-13 00:42:40|492.9|490.1|492.9|490.1|492.9|490.1|492.9|490.1|0
1655080980000|2022-06-13 00:43:00|492.73|489.93|492.9|490.1|492.9|490.1|492.73|489.93|0
1655080990000|2022-06-13 00:43:10|493.08|490.28|493.08|490.28|493.08|490.28|493.08|490.28|0
1655081000000|2022-06-13 00:43:20|493.25|490.45|493.08|490.28|493.25|490.45|493.08|490.28|0
1655081010000|2022-06-13 00:43:30|493.25|490.45|493.25|490.45|493.25|490.45|493.25|490.45|0
1655081020000|2022-06-13 00:43:40|493.43|490.63|493.43|490.63|493.43|490.63|493.43|490.63|0
1655081030000|2022-06-13 00:43:50|493.6|490.8|493.6|490.8|493.6|490.8|493.6|490.8|0
1655081040000|2022-06-13 00:44:00|493.43|490.63|493.43|490.63|493.6|490.8|493.43|490.63|0
1655081060000|2022-06-13 00:44:20|493.25|490.45|493.43|490.63|493.6|490.8|493.25|490.45|0
1655081070000|2022-06-13 00:44:30|493.71|490.35|493.88|490.52|493.88|490.52|493.71|490.35|0
1655081090000|2022-06-13 00:44:50|493.8|490.44|493.8|490.44|493.8|490.44|493.8|490.44|0
1655081100000|2022-06-13 00:45:00|493.71|490.35|494.23|490.87|494.23|490.87|493.71|490.35|0
1655081130000|2022-06-13 00:45:30|494.32|490.96|494.23|490.87|494.41|491.05|494.23|490.87|0
1655081140000|2022-06-13 00:45:40|494.41|491.05|494.41|491.05|494.41|491.05|494.41|491.05|0
1655081150000|2022-06-13 00:45:50|494.32|490.96|494.23|490.87|494.32|490.96|494.06|490.7|0
1655081170000|2022-06-13 00:46:10|494.06|490.7|494.06|490.7|494.06|490.7|494.06|490.7|0
1655081180000|2022-06-13 00:46:20|493.97|490.61|494.06|490.7|494.06|490.7|493.97|490.61|0
1655081190000|2022-06-13 00:46:30|493.88|490.52|493.88|490.52|493.88|490.52|493.88|490.52|0
1655081200000|2022-06-13 00:46:40|494.06|490.7|494.06|490.7|494.06|490.7|494.06|490.7|0
1655081210000|2022-06-13 00:46:50|494.15|490.79|494.23|490.87|494.23|490.87|494.15|490.79|0
1655081220000|2022-06-13 00:47:00|494.41|491.05|494.58|491.22|494.58|491.22|494.41|491.05|0
1655081230000|2022-06-13 00:47:10|494.23|490.87|494.41|491.05|494.41|491.05|494.23|490.87|0
1655081240000|2022-06-13 00:47:20|494.58|491.22|494.58|491.22|494.58|491.22|494.58|491.22|0
1655081270000|2022-06-13 00:47:50|494.76|491.4|494.58|491.22|494.76|491.4|494.58|491.22|0
1655081280000|2022-06-13 00:48:00|494.5|491.14|494.41|491.05|494.58|491.22|494.41|491.05|0
1655081290000|2022-06-13 00:48:10|494.23|490.87|494.15|490.79|494.23|490.87|494.15|490.79|0
1655081300000|2022-06-13 00:48:20|494.05|490.69|494.23|490.87|494.23|490.87|494.05|490.69|0
1655081310000|2022-06-13 00:48:30|494.15|490.79|493.97|490.61|494.15|490.79|493.97|490.61|0
1655081320000|2022-06-13 00:48:40|494.05|490.69|494.23|490.87|494.41|491.05|494.05|490.69|0
1655081330000|2022-06-13 00:48:50|494.05|490.69|494.05|490.69|494.05|490.69|494.05|490.69|0
1655081340000|2022-06-13 00:49:00|493.88|490.52|494.23|490.87|494.23|490.87|493.88|490.52|0
1655081350000|2022-06-13 00:49:10|494.05|490.69|493.88|490.52|494.05|490.69|493.88|490.52|0
1655081360000|2022-06-13 00:49:20|494.05|490.69|494.05|490.69|494.05|490.69|494.05|490.69|0
1655081370000|2022-06-13 00:49:30|493.88|490.52|494.05|490.69|494.05|490.69|493.88|490.52|0
1655081380000|2022-06-13 00:49:40|494.23|490.87|494.23|490.87|494.23|490.87|494.05|490.69|0
1655081390000|2022-06-13 00:49:50|494.32|490.96|494.41|491.05|494.41|491.05|494.32|490.96|0
1655081400000|2022-06-13 00:50:00|494.23|490.87|494.41|491.05|494.41|491.05|494.23|490.87|0
1655081410000|2022-06-13 00:50:10|494.58|491.22|494.5|491.14|494.58|491.22|494.5|491.14|0
1655081420000|2022-06-13 00:50:20|494.58|491.22|494.58|491.22|494.58|491.22|494.58|491.22|0
1655081440000|2022-06-13 00:50:40|494.4|491.04|494.4|491.04|494.5|491.14|494.4|491.04|0
1655081460000|2022-06-13 00:51:00|494.5|491.14|494.23|490.87|494.5|491.14|494.23|490.87|0
1655081470000|2022-06-13 00:51:10|494.15|490.79|494.23|490.87|494.23|490.87|494.15|490.79|0
1655081480000|2022-06-13 00:51:20|494.4|491.04|494.23|490.87|494.4|491.04|494.23|490.87|0
1655081490000|2022-06-13 00:51:30|494.32|490.96|494.4|491.04|494.4|491.04|494.23|490.87|0
1655081500000|2022-06-13 00:51:40|494.32|490.96|494.23|490.87|494.4|491.04|494.23|490.87|0
1655081510000|2022-06-13 00:51:50|494.32|490.96|494.58|491.22|494.58|491.22|494.32|490.96|0
1655081520000|2022-06-13 00:52:00|494.76|491.4|494.76|491.4|494.76|491.4|494.76|491.4|0
1655081530000|2022-06-13 00:52:10|494.4|491.04|494.93|491.57|494.93|491.57|494.4|491.04|0
1655081540000|2022-06-13 00:52:20|495.11|491.75|494.76|491.4|495.11|491.75|494.76|491.4|0
1655081590000|2022-06-13 00:53:10|494.75|491.39|494.75|491.39|494.75|491.39|494.75|491.39|0
1655081600000|2022-06-13 00:53:20|494.93|491.57|494.93|491.57|494.93|491.57|494.93|491.57|0
1655081610000|2022-06-13 00:53:30|494.75|491.39|494.58|491.22|494.75|491.39|494.58|491.22|0
1655081620000|2022-06-13 00:53:40|494.67|491.31|494.67|491.31|494.67|491.31|494.67|491.31|0
1655081630000|2022-06-13 00:53:50|494.58|491.22|494.58|491.22|494.58|491.22|494.58|491.22|0
1655081640000|2022-06-13 00:54:00|494.67|491.31|494.67|491.31|494.67|491.31|494.67|491.31|0
1655081650000|2022-06-13 00:54:10|494.58|491.22|494.23|490.87|494.58|491.22|494.23|490.87|0
1655081660000|2022-06-13 00:54:20|494.05|490.69|494.4|491.04|494.4|491.04|493.88|490.52|0
1655081670000|2022-06-13 00:54:30|494.58|491.22|494.75|491.39|494.75|491.39|494.58|491.22|0
1655081680000|2022-06-13 00:54:40|494.58|491.22|494.75|491.39|494.75|491.39|494.58|491.22|0
1655081690000|2022-06-13 00:54:50|494.58|491.22|494.49|491.13|494.75|491.39|494.49|491.13|0
1655081700000|2022-06-13 00:55:00|494.58|491.22|494.58|491.22|494.58|491.22|494.58|491.22|0
1655081710000|2022-06-13 00:55:10|494.4|491.04|494.4|491.04|494.49|491.13|494.4|491.04|0
1655081720000|2022-06-13 00:55:20|494.58|491.22|494.58|491.22|494.58|491.22|494.58|491.22|0
1655081730000|2022-06-13 00:55:30|494.67|491.31|494.58|491.22|494.75|491.39|494.58|491.22|0
1655081740000|2022-06-13 00:55:40|494.4|491.04|494.58|491.22|494.58|491.22|494.4|491.04|0
1655081750000|2022-06-13 00:55:50|494.4|491.04|494.49|491.13|494.49|491.13|494.4|491.04|0
1655081760000|2022-06-13 00:56:00|494.58|491.22|494.58|491.22|494.58|491.22|494.4|491.04|0
1655081770000|2022-06-13 00:56:10|494.4|491.04|494.58|491.22|494.67|491.31|494.4|491.04|0
1655081780000|2022-06-13 00:56:20|494.75|491.39|494.75|491.39|494.75|491.39|494.75|491.39|0
1655081790000|2022-06-13 00:56:30|494.58|491.22|494.75|491.39|494.75|491.39|494.58|491.22|0
1655081800000|2022-06-13 00:56:40|494.93|491.57|494.75|491.39|494.93|491.57|494.75|491.39|0
1655081810000|2022-06-13 00:56:50|494.93|491.57|494.75|491.39|494.93|491.57|494.75|491.39|0
1655081820000|2022-06-13 00:57:00|494.93|491.57|494.75|491.39|494.93|491.57|494.75|491.39|0
1655081830000|2022-06-13 00:57:10|494.58|491.22|494.58|491.22|494.58|491.22|494.58|491.22|0
1655081860000|2022-06-13 00:57:40|494.75|491.39|494.93|491.57|494.93|491.57|494.75|491.39|0
1655081870000|2022-06-13 00:57:50|495.02|491.66|494.93|491.57|495.02|491.66|494.93|491.57|0
1655081880000|2022-06-13 00:58:00|494.84|491.48|494.93|491.57|494.93|491.57|494.84|491.48|0
1655081890000|2022-06-13 00:58:10|494.84|491.48|494.93|491.57|494.93|491.57|494.84|491.48|0
1655081900000|2022-06-13 00:58:20|494.75|491.39|494.75|491.39|494.75|491.39|494.75|491.39|0
1655081910000|2022-06-13 00:58:30|494.58|491.22|494.58|491.22|494.75|491.39|494.58|491.22|0
1655081920000|2022-06-13 00:58:40|494.67|491.31|494.93|491.57|494.93|491.57|494.67|491.31|0
1655081930000|2022-06-13 00:58:50|494.75|491.39|494.93|491.57|494.93|491.57|494.75|491.39|0
1655081940000|2022-06-13 00:59:00|494.75|491.39|494.75|491.39|494.75|491.39|494.75|491.39|0
1655081950000|2022-06-13 00:59:10|494.67|491.31|494.58|491.22|494.67|491.31|494.58|491.22|0
1655081960000|2022-06-13 00:59:20|494.75|491.39|494.58|491.22|494.75|491.39|494.58|491.22|0
1655081970000|2022-06-13 00:59:30|494.49|491.13|494.49|491.13|494.49|491.13|494.49|491.13|0
1655081980000|2022-06-13 00:59:40|494.4|491.04|494.84|491.48|494.84|491.48|494.4|491.04|0
1655081990000|2022-06-13 00:59:50|494.93|491.57|494.75|491.39|494.93|491.57|494.75|491.39|0
1655082000000|2022-06-13 01:00:00|493.83|490.47|493.83|490.47|494.01|490.65|493.83|490.47|0
1655082010000|2022-06-13 01:00:10|494.01|490.65|493.83|490.47|494.01|490.65|493.83|490.47|0
1655082020000|2022-06-13 01:00:20|494.01|490.65|494.01|490.65|494.01|490.65|494.01|490.65|0
1655082030000|2022-06-13 01:00:30|494.19|490.83|494.19|490.83|494.19|490.83|494.19|490.83|0
1655082040000|2022-06-13 01:00:40|494.28|490.92|494.19|490.83|494.28|490.92|494.19|490.83|0
1655082050000|2022-06-13 01:00:50|494.01|490.65|494.01|490.65|494.01|490.65|494.01|490.65|0
1655082070000|2022-06-13 01:01:10|493.93|490.57|494.01|490.65|494.01|490.65|493.83|490.47|0
1655082080000|2022-06-13 01:01:20|494.1|490.74|494.01|490.65|494.19|490.83|494.01|490.65|0
1655082100000|2022-06-13 01:01:40|494.19|490.83|494.01|490.65|494.19|490.83|494.01|490.65|0
1655082110000|2022-06-13 01:01:50|494.1|490.74|494.19|490.83|494.19|490.83|494.01|490.65|0
1655082120000|2022-06-13 01:02:00|494.28|490.92|494.36|491|494.36|491|494.19|490.83|0
1655082130000|2022-06-13 01:02:10|494.19|490.83|494.19|490.83|494.19|490.83|494.19|490.83|0
1655082140000|2022-06-13 01:02:20|494.36|491|494.36|491|494.36|491|494.36|491|0
1655082150000|2022-06-13 01:02:30|494.45|491.09|494.71|491.35|494.71|491.35|494.36|491|0
1655082160000|2022-06-13 01:02:40|494.89|491.53|494.63|491.27|494.89|491.53|494.63|491.27|0
1655082170000|2022-06-13 01:02:50|494.54|491.18|494.89|491.53|494.89|491.53|494.54|491.18|0
1655082190000|2022-06-13 01:03:10|494.98|491.62|495.06|491.7|495.06|491.7|494.98|491.62|0
1655082200000|2022-06-13 01:03:20|494.89|491.53|494.89|491.53|494.89|491.53|494.89|491.53|0
1655082210000|2022-06-13 01:03:30|495.06|491.7|495.06|491.7|495.06|491.7|494.89|491.53|0
1655082230000|2022-06-13 01:03:50|495.24|491.88|495.06|491.7|495.24|491.88|495.06|491.7|0
1655082240000|2022-06-13 01:04:00|495.24|491.88|495.24|491.88|495.24|491.88|495.06|491.7|0
1655082250000|2022-06-13 01:04:10|495.42|492.06|495.33|491.97|495.42|492.06|495.33|491.97|0
1655082260000|2022-06-13 01:04:20|495.42|492.06|495.33|491.97|495.42|492.06|495.33|491.97|0
1655082270000|2022-06-13 01:04:30|495.42|492.06|495.42|492.06|495.42|492.06|495.42|492.06|0
1655082280000|2022-06-13 01:04:40|495.33|491.97|495.33|491.97|495.33|491.97|495.33|491.97|0
1655082290000|2022-06-13 01:04:50|495.24|491.88|495.42|492.06|495.42|492.06|495.24|491.88|0
1655082300000|2022-06-13 01:05:00|495.33|491.97|495.59|492.23|495.59|492.23|495.33|491.97|0
1655082310000|2022-06-13 01:05:10|495.42|492.06|495.42|492.06|495.42|492.06|495.42|492.06|0
1655082320000|2022-06-13 01:05:20|495.59|492.23|495.24|491.88|495.59|492.23|495.24|491.88|0
1655082330000|2022-06-13 01:05:30|495.06|491.7|495.24|491.88|495.24|491.88|495.06|491.7|0
1655082340000|2022-06-13 01:05:40|495.16|491.8|495.06|491.7|495.16|491.8|495.06|491.7|0
1655082350000|2022-06-13 01:05:50|495.24|491.88|495.24|491.88|495.24|491.88|495.24|491.88|0
1655082360000|2022-06-13 01:06:00|495.06|491.7|495.24|491.88|495.24|491.88|495.06|491.7|0
1655082380000|2022-06-13 01:06:20|495.42|492.06|495.42|492.06|495.42|492.06|495.42|492.06|0
1655082390000|2022-06-13 01:06:30|495.24|491.88|495.24|491.88|495.24|491.88|495.24|491.88|0
1655082400000|2022-06-13 01:06:40|495.16|491.8|495.42|492.06|495.42|492.06|495.16|491.8|0
1655082410000|2022-06-13 01:06:50|495.24|491.88|495.24|491.88|495.24|491.88|495.24|491.88|0
1655082420000|2022-06-13 01:07:00|495.33|491.97|495.42|492.06|495.42|492.06|495.33|491.97|0
1655082430000|2022-06-13 01:07:10|495.51|492.15|495.42|492.06|495.51|492.15|495.42|492.06|0
1655082450000|2022-06-13 01:07:30|495.24|491.88|495.24|491.88|495.24|491.88|495.24|491.88|0
1655082470000|2022-06-13 01:07:50|495.15|491.79|495.24|491.88|495.24|491.88|495.06|491.7|0
1655082480000|2022-06-13 01:08:00|495.15|491.79|495.24|491.88|495.24|491.88|495.06|491.7|0
1655082490000|2022-06-13 01:08:10|495.42|492.06|495.06|491.7|495.42|492.06|495.06|491.7|0
1655082500000|2022-06-13 01:08:20|495.24|491.88|495.24|491.88|495.33|491.97|495.24|491.88|0
1655082510000|2022-06-13 01:08:30|495.06|491.7|494.71|491.35|495.06|491.7|494.71|491.35|0
1655082520000|2022-06-13 01:08:40|494.89|491.53|494.89|491.53|494.89|491.53|494.89|491.53|0
1655082530000|2022-06-13 01:08:50|494.98|491.62|495.06|491.7|495.06|491.7|494.98|491.62|0
1655082550000|2022-06-13 01:09:10|495.15|491.79|495.24|491.88|495.24|491.88|495.06|491.7|0
1655082570000|2022-06-13 01:09:30|495.41|492.05|495.41|492.05|495.41|492.05|495.41|492.05|0
1655082580000|2022-06-13 01:09:40|495.59|492.23|495.59|492.23|495.59|492.23|495.59|492.23|0
1655082600000|2022-06-13 01:10:00|495.41|492.05|495.59|492.23|495.59|492.23|495.41|492.05|0
1655082620000|2022-06-13 01:10:20|495.51|492.15|495.59|492.23|495.59|492.23|495.51|492.15|0
1655082630000|2022-06-13 01:10:30|495.41|492.05|495.59|492.23|495.59|492.23|495.41|492.05|0
1655082650000|2022-06-13 01:10:50|495.68|492.32|495.77|492.41|495.77|492.41|495.68|492.32|0
1655082670000|2022-06-13 01:11:10|495.68|492.32|495.59|492.23|495.68|492.32|495.59|492.23|0
1655082680000|2022-06-13 01:11:20|495.41|492.05|495.41|492.05|495.41|492.05|495.24|491.88|0
1655082700000|2022-06-13 01:11:40|495.33|491.97|495.06|491.7|495.41|492.05|495.06|491.7|0
1655082710000|2022-06-13 01:11:50|494.98|491.62|494.98|491.62|494.98|491.62|494.98|491.62|0
1655082720000|2022-06-13 01:12:00|495.06|491.7|494.98|491.62|495.06|491.7|494.98|491.62|0
1655082730000|2022-06-13 01:12:10|494.89|491.53|494.71|491.35|494.89|491.53|494.71|491.35|0
1655082750000|2022-06-13 01:12:30|494.53|491.17|494.36|491|494.53|491.17|494.36|491|0
1655082760000|2022-06-13 01:12:40|494.27|490.91|494.36|491|494.36|491|494.18|490.82|0
1655082770000|2022-06-13 01:12:50|494.53|491.17|494.36|491|494.53|491.17|494.36|491|0
1655082780000|2022-06-13 01:13:00|494.27|490.91|494.36|491|494.36|491|494.27|490.91|0
1655082790000|2022-06-13 01:13:10|494.53|491.17|494.53|491.17|494.53|491.17|494.53|491.17|0
1655082800000|2022-06-13 01:13:20|494.71|491.35|494.71|491.35|494.71|491.35|494.71|491.35|0
1655082810000|2022-06-13 01:13:30|494.8|491.44|494.8|491.44|494.8|491.44|494.8|491.44|0
1655082820000|2022-06-13 01:13:40|494.88|491.52|495.06|491.7|495.06|491.7|494.88|491.52|0
1655082830000|2022-06-13 01:13:50|495.24|491.88|495.59|492.23|495.59|492.23|495.24|491.88|0
1655082840000|2022-06-13 01:14:00|495.68|492.32|495.59|492.23|495.68|492.32|495.59|492.23|0
1655082850000|2022-06-13 01:14:10|495.5|492.14|495.41|492.05|495.59|492.23|495.41|492.05|0
1655082860000|2022-06-13 01:14:20|495.5|492.14|495.5|492.14|495.5|492.14|495.5|492.14|0
1655082870000|2022-06-13 01:14:30|495.59|492.23|495.59|492.23|495.59|492.23|495.59|492.23|0
1655082880000|2022-06-13 01:14:40|495.41|492.05|495.59|492.23|495.59|492.23|495.41|492.05|0
1655082890000|2022-06-13 01:14:50|495.5|492.14|495.41|492.05|495.5|492.14|495.41|492.05|0
1655082900000|2022-06-13 01:15:00|495.59|492.23|495.06|491.7|495.59|492.23|495.06|491.7|0
1655082910000|2022-06-13 01:15:10|495.24|491.88|495.06|491.7|495.24|491.88|495.06|491.7|0
1655082920000|2022-06-13 01:15:20|494.98|491.62|494.71|491.35|494.98|491.62|494.71|491.35|0
1655082930000|2022-06-13 01:15:30|495.24|491.88|495.76|492.4|495.76|492.4|495.24|491.88|0
1655082940000|2022-06-13 01:15:40|495.94|492.58|495.76|492.4|495.94|492.58|495.76|492.4|0
1655082950000|2022-06-13 01:15:50|495.86|492.5|496.12|492.76|496.12|492.76|495.86|492.5|0
1655082960000|2022-06-13 01:16:00|495.94|492.58|495.94|492.58|495.94|492.58|495.94|492.58|0
1655082970000|2022-06-13 01:16:10|496.12|492.76|496.29|492.93|496.29|492.93|496.12|492.76|0
1655082980000|2022-06-13 01:16:20|496.12|492.76|496.29|492.93|496.29|492.93|496.12|492.76|0
1655082990000|2022-06-13 01:16:30|496.12|492.76|496.29|492.93|496.29|492.93|496.12|492.76|0
1655083020000|2022-06-13 01:17:00|496.47|493.11|496.29|492.93|496.47|493.11|496.29|492.93|0
1655083030000|2022-06-13 01:17:10|497.25|493.89|497.6|494.24|497.6|494.24|497.25|493.89|0
1655083040000|2022-06-13 01:17:20|498.55|495.19|499.25|495.89|499.25|495.89|498.37|495.01|0
1655083050000|2022-06-13 01:17:30|499.43|496.07|499.61|496.25|499.61|496.25|499.43|496.07|0
1655083060000|2022-06-13 01:17:40|499.96|496.6|499.96|496.6|499.96|496.6|499.96|496.6|0
1655083070000|2022-06-13 01:17:50|500.13|496.77|500.49|497.13|500.49|497.13|499.96|496.6|0
1655083080000|2022-06-13 01:18:00|500.13|496.77|499.7|496.34|500.13|496.77|499.7|496.34|0
1655083090000|2022-06-13 01:18:10|499.61|496.25|499.78|496.42|499.78|496.42|499.61|496.25|0
1655083100000|2022-06-13 01:18:20|499.96|496.6|499.96|496.6|499.96|496.6|499.96|496.6|0
1655083110000|2022-06-13 01:18:30|500.05|496.69|500.23|496.87|500.31|496.95|500.05|496.69|0
1655083120000|2022-06-13 01:18:40|500.13|496.77|499.96|496.6|500.13|496.77|499.96|496.6|0
1655083130000|2022-06-13 01:18:50|499.78|496.42|499.78|496.42|499.78|496.42|499.61|496.25|0
1655083140000|2022-06-13 01:19:00|499.87|496.51|499.87|496.51|499.96|496.6|499.78|496.42|0
1655083150000|2022-06-13 01:19:10|499.96|496.6|499.96|496.6|499.96|496.6|499.96|496.6|0
1655083160000|2022-06-13 01:19:20|499.87|496.51|499.78|496.42|499.87|496.51|499.78|496.42|0
1655083170000|2022-06-13 01:19:30|499.43|496.07|499.7|496.34|499.7|496.34|499.43|496.07|0
1655083180000|2022-06-13 01:19:40|499.61|496.25|499.34|495.98|499.78|496.42|499.34|495.98|0
1655083190000|2022-06-13 01:19:50|499.43|496.07|499.78|496.42|499.78|496.42|499.43|496.07|0
1655083200000|2022-06-13 01:20:00|499.96|496.6|499.61|496.25|499.96|496.6|499.61|496.25|0
1655083210000|2022-06-13 01:20:10|499.52|496.16|499.25|495.89|499.52|496.16|499.25|495.89|0
1655083220000|2022-06-13 01:20:20|499.43|496.07|499.25|495.89|499.43|496.07|499.25|495.89|0
1655083230000|2022-06-13 01:20:30|499.43|496.07|499.25|495.89|499.43|496.07|499.25|495.89|0
1655083240000|2022-06-13 01:20:40|499.6|496.24|499.78|496.42|499.78|496.42|499.6|496.24|0
1655083250000|2022-06-13 01:20:50|499.6|496.24|499.6|496.24|499.6|496.24|499.6|496.24|0
1655083260000|2022-06-13 01:21:00|499.78|496.42|500.75|497.39|500.75|497.39|499.78|496.42|0
1655083270000|2022-06-13 01:21:10|500.84|497.48|500.84|497.48|500.84|497.48|500.84|497.48|0
1655083280000|2022-06-13 01:21:20|501.01|497.65|501.37|498.01|501.37|498.01|501.01|497.65|0
1655083290000|2022-06-13 01:21:30|501.54|498.18|501.37|498.01|501.54|498.18|501.37|498.01|0
1655083300000|2022-06-13 01:21:40|501.54|498.18|501.99|498.63|501.99|498.63|501.54|498.18|0
1655083310000|2022-06-13 01:21:50|502.96|499.6|502.78|499.42|502.96|499.6|502.78|499.42|0
1655083320000|2022-06-13 01:22:00|502.6|499.24|502.96|499.6|503.13|499.77|502.6|499.24|0
1655083330000|2022-06-13 01:22:10|502.6|499.24|502.52|499.16|502.6|499.24|502.43|499.07|0
1655083340000|2022-06-13 01:22:20|502.6|499.24|502.96|499.6|502.96|499.6|502.6|499.24|0
1655083350000|2022-06-13 01:22:30|502.87|499.51|502.96|499.6|502.96|499.6|502.87|499.51|0
1655083360000|2022-06-13 01:22:40|502.78|499.42|502.96|499.6|502.96|499.6|502.78|499.42|0
1655083370000|2022-06-13 01:22:50|502.87|499.51|502.96|499.6|502.96|499.6|502.78|499.42|0
1655083380000|2022-06-13 01:23:00|502.78|499.42|502.78|499.42|502.78|499.42|502.78|499.42|0
1655083390000|2022-06-13 01:23:10|502.6|499.24|503.13|499.77|503.13|499.77|502.6|499.24|0
1655083400000|2022-06-13 01:23:20|503.22|499.86|503.84|500.48|503.84|500.48|503.22|499.86|0
1655083410000|2022-06-13 01:23:30|504.19|500.83|504.72|501.36|504.9|501.54|504.19|500.83|0
1655083420000|2022-06-13 01:23:40|504.55|501.19|505.43|502.07|505.43|502.07|504.55|501.19|0
1655083430000|2022-06-13 01:23:50|505.61|502.25|505.43|502.07|505.61|502.25|505.35|501.99|0
1655083440000|2022-06-13 01:24:00|505.61|502.25|505.61|502.25|505.61|502.25|505.43|502.07|0
1655083450000|2022-06-13 01:24:10|505.43|502.07|505.26|501.9|505.43|502.07|505.26|501.9|0
1655083460000|2022-06-13 01:24:20|505.43|502.07|505.08|501.72|505.43|502.07|505.08|501.72|0
1655083470000|2022-06-13 01:24:30|504.72|501.36|504.9|501.54|505.08|501.72|504.64|501.28|0
1655083480000|2022-06-13 01:24:40|504.55|501.19|504.37|501.01|504.55|501.19|504.37|501.01|0
1655083490000|2022-06-13 01:24:50|504.19|500.83|504.55|501.19|504.55|501.19|503.93|500.57|0
1655083500000|2022-06-13 01:25:00|504.37|501.01|505.08|501.72|505.08|501.72|504.37|501.01|0
1655083510000|2022-06-13 01:25:10|505.17|501.81|505.17|501.81|505.17|501.81|505.08|501.72|0
1655083520000|2022-06-13 01:25:20|504.99|501.63|504.64|501.28|504.99|501.63|504.64|501.28|0
1655083530000|2022-06-13 01:25:30|504.9|501.54|505.43|502.07|505.43|502.07|504.82|501.46|0
1655083540000|2022-06-13 01:25:40|505.61|502.25|505.61|502.25|505.61|502.25|505.61|502.25|0
1655083550000|2022-06-13 01:25:50|505.43|502.07|505.61|502.25|505.61|502.25|505.43|502.07|0
1655083560000|2022-06-13 01:26:00|505.43|502.07|505.08|501.72|505.43|502.07|505.08|501.72|0
1655083570000|2022-06-13 01:26:10|504.99|501.63|505.52|502.16|505.52|502.16|504.99|501.63|0
1655083580000|2022-06-13 01:26:20|505.61|502.25|505.43|502.07|505.61|502.25|505.43|502.07|0
1655083590000|2022-06-13 01:26:30|505.26|501.9|505.61|502.25|505.61|502.25|505.26|501.9|0
1655083600000|2022-06-13 01:26:40|505.43|502.07|505.35|501.99|505.43|502.07|505.35|501.99|0
1655083610000|2022-06-13 01:26:50|505.61|502.25|505.43|502.07|505.61|502.25|505.25|501.89|0
1655083620000|2022-06-13 01:27:00|505.52|502.16|505.61|502.25|505.61|502.25|505.43|502.07|0
1655083630000|2022-06-13 01:27:10|505.79|502.43|505.96|502.6|505.96|502.6|505.79|502.43|0
1655083640000|2022-06-13 01:27:20|506.06|502.7|506.32|502.96|506.32|502.96|506.06|502.7|0
1655083650000|2022-06-13 01:27:30|506.14|502.78|506.23|502.87|506.23|502.87|506.14|502.78|0
1655083660000|2022-06-13 01:27:40|506.32|502.96|506.41|503.05|506.41|503.05|506.32|502.96|0
1655083670000|2022-06-13 01:27:50|506.23|502.87|505.61|502.25|506.23|502.87|505.61|502.25|0
1655083680000|2022-06-13 01:28:00|505.79|502.43|505.96|502.6|506.14|502.78|505.79|502.43|0
1655083690000|2022-06-13 01:28:10|506.06|502.7|506.5|503.14|506.5|503.14|506.06|502.7|0
1655083700000|2022-06-13 01:28:20|506.77|503.41|507.38|504.02|507.38|504.02|506.77|503.41|0
1655083710000|2022-06-13 01:28:30|507.21|503.85|506.85|503.49|507.21|503.85|506.85|503.49|0
1655083720000|2022-06-13 01:28:40|506.67|503.31|507.03|503.67|507.03|503.67|506.67|503.31|0
1655083730000|2022-06-13 01:28:50|506.77|503.41|506.59|503.23|506.85|503.49|506.59|503.23|0
1655083740000|2022-06-13 01:29:00|506.85|503.49|506.5|503.14|506.85|503.49|506.5|503.14|0
1655083750000|2022-06-13 01:29:10|506.32|502.96|505.43|502.07|506.32|502.96|505.43|502.07|0
1655083760000|2022-06-13 01:29:20|505.52|502.16|505.96|502.6|505.96|502.6|505.43|502.07|0
1655083770000|2022-06-13 01:29:30|506.67|503.31|506.67|503.31|506.85|503.49|506.67|503.31|0
1655083780000|2022-06-13 01:29:40|506.5|503.14|506.59|503.23|506.59|503.23|506.14|502.78|0
1655083790000|2022-06-13 01:29:50|506.67|503.31|506.67|503.31|506.67|503.31|506.49|503.13|0
1655083800000|2022-06-13 01:30:00|506.85|503.49|506.14|502.78|506.85|503.49|506.14|502.78|0
1655083810000|2022-06-13 01:30:10|506.05|502.69|505.08|501.72|506.05|502.69|505.08|501.72|0
1655083820000|2022-06-13 01:30:20|505.43|502.07|505.43|502.07|505.43|502.07|505.25|501.89|0
1655083830000|2022-06-13 01:30:30|505.52|502.16|505.25|501.89|505.52|502.16|505.25|501.89|0
1655083840000|2022-06-13 01:30:40|505.43|502.07|505.52|502.16|505.52|502.16|505.43|502.07|0
1655083850000|2022-06-13 01:30:50|505.61|502.25|504.72|501.36|505.61|502.25|504.54|501.18|0
1655083860000|2022-06-13 01:31:00|504.28|500.92|504.01|500.65|504.37|501.01|504.01|500.65|0
1655083870000|2022-06-13 01:31:10|503.13|499.77|502.78|499.42|503.13|499.77|502.78|499.42|0
1655083880000|2022-06-13 01:31:20|502.69|499.33|502.6|499.24|502.95|499.59|502.6|499.24|0
1655083890000|2022-06-13 01:31:30|502.42|499.06|502.25|498.89|502.6|499.24|502.25|498.89|0
1655083900000|2022-06-13 01:31:40|502.16|498.8|502.07|498.71|502.25|498.89|502.07|498.71|0
1655083910000|2022-06-13 01:31:50|502.25|498.89|502.25|498.89|502.25|498.89|502.07|498.71|0
1655083920000|2022-06-13 01:32:00|502.6|499.24|502.69|499.33|502.78|499.42|502.6|499.24|0
1655083930000|2022-06-13 01:32:10|502.6|499.24|502.25|498.89|502.6|499.24|502.25|498.89|0
1655083940000|2022-06-13 01:32:20|502.07|498.71|501.72|498.36|502.07|498.71|501.72|498.36|0
1655083950000|2022-06-13 01:32:30|501.54|498.18|501.89|498.53|501.89|498.53|501.54|498.18|0
1655083960000|2022-06-13 01:32:40|501.72|498.36|501.54|498.18|501.72|498.36|501.54|498.18|0
1655083970000|2022-06-13 01:32:50|501.19|497.83|500.83|497.47|501.19|497.83|500.83|497.47|0
1655083980000|2022-06-13 01:33:00|500.93|497.57|501.36|498|501.36|498|500.93|497.57|0
1655083990000|2022-06-13 01:33:10|502.07|498.71|501.19|497.83|502.25|498.89|501.19|497.83|0
1655084000000|2022-06-13 01:33:20|501.89|498.53|501.54|498.18|501.89|498.53|501.54|498.18|0
1655084010000|2022-06-13 01:33:30|501.72|498.36|501.89|498.53|501.89|498.53|501.54|498.18|0
1655084020000|2022-06-13 01:33:40|501.72|498.36|501.72|498.36|501.81|498.45|501.72|498.36|0
1655084030000|2022-06-13 01:33:50|501.54|498.18|501.36|498|502.07|498.71|501.36|498|0
1655084040000|2022-06-13 01:34:00|501.72|498.36|500.48|497.12|501.72|498.36|500.48|497.12|0
1655084050000|2022-06-13 01:34:10|500.83|497.47|500.83|497.47|500.83|497.47|500.75|497.39|0
1655084060000|2022-06-13 01:34:20|501.01|497.65|500.48|497.12|501.01|497.65|500.48|497.12|0
1655084070000|2022-06-13 01:34:30|500.3|496.94|499.78|496.42|500.3|496.94|499.78|496.42|0
1655084080000|2022-06-13 01:34:40|499.95|496.59|500.4|497.04|500.4|497.04|499.95|496.59|0
1655084090000|2022-06-13 01:34:50|500.48|497.12|501.36|498|501.36|498|500.48|497.12|0
1655084100000|2022-06-13 01:35:00|501.54|498.18|501.01|497.65|501.54|498.18|501.01|497.65|0
1655084110000|2022-06-13 01:35:10|501.19|497.83|501.54|498.18|501.54|498.18|501.01|497.65|0
1655084120000|2022-06-13 01:35:20|501.89|498.53|502.24|498.88|502.24|498.88|501.89|498.53|0
1655084130000|2022-06-13 01:35:30|502.07|498.71|502.6|499.24|502.6|499.24|502.07|498.71|0
1655084140000|2022-06-13 01:35:40|502.42|499.06|502.42|499.06|502.42|499.06|502.42|499.06|0
1655084150000|2022-06-13 01:35:50|502.6|499.24|501.54|498.18|502.6|499.24|501.54|498.18|0
1655084160000|2022-06-13 01:36:00|501.89|498.53|502.07|498.71|502.24|498.88|501.89|498.53|0
1655084170000|2022-06-13 01:36:10|501.71|498.35|501.18|497.82|501.71|498.35|501.18|497.82|0
1655084180000|2022-06-13 01:36:20|501.54|498.18|501.89|498.53|501.89|498.53|501.36|498|0
1655084190000|2022-06-13 01:36:30|501.54|498.18|501.98|498.62|501.98|498.62|501.54|498.18|0
1655084200000|2022-06-13 01:36:40|502.24|498.88|502.24|498.88|502.24|498.88|502.24|498.88|0
1655084210000|2022-06-13 01:36:50|502.16|498.8|502.16|498.8|502.16|498.8|502.07|498.71|0
1655084220000|2022-06-13 01:37:00|502.24|498.88|502.77|499.41|502.77|499.41|502.24|498.88|0
1655084230000|2022-06-13 01:37:10|502.95|499.59|502.6|499.24|503.22|499.86|502.6|499.24|0
1655084240000|2022-06-13 01:37:20|501.89|498.53|502.24|498.88|502.42|499.06|501.89|498.53|0
1655084250000|2022-06-13 01:37:30|501.36|498|501.18|497.82|501.36|498|500.92|497.56|0
1655084260000|2022-06-13 01:37:40|501.63|498.27|502.24|498.88|502.24|498.88|501.63|498.27|0
1655084270000|2022-06-13 01:37:50|502.42|499.06|502.6|499.24|502.6|499.24|502.42|499.06|0
1655084280000|2022-06-13 01:38:00|502.42|499.06|502.42|499.06|502.42|499.06|502.42|499.06|0
1655084290000|2022-06-13 01:38:10|502.24|498.88|502.95|499.59|502.95|499.59|502.24|498.88|0
1655084300000|2022-06-13 01:38:20|503.22|499.86|503.13|499.77|503.3|499.94|503.04|499.68|0
1655084310000|2022-06-13 01:38:30|503.3|499.94|503.22|499.86|503.3|499.94|503.22|499.86|0
1655084320000|2022-06-13 01:38:40|503.3|499.94|503.13|499.77|503.3|499.94|503.13|499.77|0
1655084330000|2022-06-13 01:38:50|502.95|499.59|502.6|499.24|502.95|499.59|502.6|499.24|0
1655084340000|2022-06-13 01:39:00|503.04|499.68|503.3|499.94|503.4|500.04|502.69|499.33|0
1655084350000|2022-06-13 01:39:10|503.66|500.3|503.57|500.21|503.66|500.3|503.48|500.12|0
1655084360000|2022-06-13 01:39:20|503.66|500.3|503.66|500.3|503.66|500.3|503.66|500.3|0
1655084370000|2022-06-13 01:39:30|503.48|500.12|503.48|500.12|503.48|500.12|503.3|499.94|0
1655084380000|2022-06-13 01:39:40|503.66|500.3|503.66|500.3|503.66|500.3|503.66|500.3|0
1655084390000|2022-06-13 01:39:50|503.83|500.47|503.66|500.3|503.93|500.57|503.66|500.3|0
1655084400000|2022-06-13 01:40:00|503.57|500.21|502.95|499.59|503.57|500.21|502.95|499.59|0
1655084410000|2022-06-13 01:40:10|502.6|499.24|502.42|499.06|502.6|499.24|502.42|499.06|0
1655084420000|2022-06-13 01:40:20|502.6|499.24|502.69|499.33|502.69|499.33|502.6|499.24|0
1655084430000|2022-06-13 01:40:30|502.77|499.41|502.33|498.97|502.77|499.41|502.24|498.88|0
1655084440000|2022-06-13 01:40:40|502.07|498.71|501.89|498.53|502.07|498.71|501.89|498.53|0
1655084450000|2022-06-13 01:40:50|501.71|498.35|503.11|499.75|503.11|499.75|501.71|498.35|0
1655084460000|2022-06-13 01:41:00|502.84|499.48|504.49|501.13|504.49|501.13|502.84|499.48|0
1655084470000|2022-06-13 01:41:10|504.85|501.49|504.85|501.49|504.85|501.49|504.85|501.49|0
1655084480000|2022-06-13 01:41:20|505.02|501.66|504.67|501.31|505.02|501.66|504.67|501.31|0
1655084490000|2022-06-13 01:41:30|504.41|501.05|504.49|501.13|504.49|501.13|504.41|501.05|0
1655084500000|2022-06-13 01:41:40|504.32|500.96|504.32|500.96|504.41|501.05|504.32|500.96|0
1655084510000|2022-06-13 01:41:50|504.06|500.7|503.97|500.61|504.06|500.7|503.79|500.43|0
1655084520000|2022-06-13 01:42:00|504.14|500.78|503.97|500.61|504.32|500.96|503.97|500.61|0
1655084530000|2022-06-13 01:42:10|504.06|500.7|504.41|501.05|504.41|501.05|503.97|500.61|0
1655084540000|2022-06-13 01:42:20|504.06|500.7|503.97|500.61|504.32|500.96|503.97|500.61|0
1655084550000|2022-06-13 01:42:30|503.61|500.25|503.61|500.25|503.61|500.25|503.44|500.08|0
1655084560000|2022-06-13 01:42:40|503.44|500.08|503.35|499.99|503.44|500.08|503.26|499.9|0
1655084570000|2022-06-13 01:42:50|503.09|499.73|502.91|499.55|503.09|499.73|502.91|499.55|0
1655084580000|2022-06-13 01:43:00|503.61|500.25|504.41|501.05|504.41|501.05|503.44|500.08|0
1655084590000|2022-06-13 01:43:10|504.32|500.96|504.14|500.78|504.32|500.96|503.97|500.61|0
1655084600000|2022-06-13 01:43:20|504.32|500.96|504.06|500.7|504.32|500.96|504.06|500.7|0
1655084610000|2022-06-13 01:43:30|503.18|499.82|502.73|499.37|503.18|499.82|502.73|499.37|0
1655084620000|2022-06-13 01:43:40|501.5|498.14|501.5|498.14|501.5|498.14|501.5|498.14|0
1655084630000|2022-06-13 01:43:50|501.86|498.5|501.68|498.32|501.86|498.5|501.6|498.24|0
1655084640000|2022-06-13 01:44:00|501.5|498.14|501.85|498.49|501.85|498.49|501.5|498.14|0
1655084650000|2022-06-13 01:44:10|501.68|498.32|501.6|498.24|501.68|498.32|501.5|498.14|0
1655084660000|2022-06-13 01:44:20|501.5|498.14|501.85|498.49|501.85|498.49|501.5|498.14|0
1655084670000|2022-06-13 01:44:30|501.68|498.32|501.68|498.32|501.68|498.32|501.68|498.32|0
1655084680000|2022-06-13 01:44:40|501.85|498.49|501.85|498.49|501.85|498.49|501.85|498.49|0
1655084690000|2022-06-13 01:44:50|501.77|498.41|501.85|498.49|501.85|498.49|501.77|498.41|0
1655084700000|2022-06-13 01:45:00|502.03|498.67|501.85|498.49|502.03|498.67|501.85|498.49|0
1655084710000|2022-06-13 01:45:10|501.68|498.32|501.59|498.23|501.68|498.32|501.59|498.23|0
1655084720000|2022-06-13 01:45:20|501.5|498.14|501.5|498.14|501.5|498.14|501.15|497.79|0
1655084730000|2022-06-13 01:45:30|501.59|498.23|501.59|498.23|501.59|498.23|501.59|498.23|0
1655084740000|2022-06-13 01:45:40|501.5|498.14|501.59|498.23|501.59|498.23|501.33|497.97|0
1655084750000|2022-06-13 01:45:50|501.33|497.97|501.42|498.06|501.42|498.06|500.98|497.62|0
1655084760000|2022-06-13 01:46:00|501.24|497.88|501.33|497.97|501.5|498.14|501.24|497.88|0
1655084770000|2022-06-13 01:46:10|501.59|498.23|501.68|498.32|501.68|498.32|501.59|498.23|0
1655084780000|2022-06-13 01:46:20|501.5|498.14|501.68|498.32|501.68|498.32|501.33|497.97|0
1655084790000|2022-06-13 01:46:30|501.5|498.14|501.5|498.14|501.5|498.14|501.15|497.79|0
1655084800000|2022-06-13 01:46:40|501.33|497.97|501.68|498.32|501.68|498.32|501.15|497.79|0
1655084810000|2022-06-13 01:46:50|501.85|498.49|501.68|498.32|501.85|498.49|501.5|498.14|0
1655084820000|2022-06-13 01:47:00|501.42|498.06|500.98|497.62|501.42|498.06|500.63|497.27|0
1655084830000|2022-06-13 01:47:10|501.24|497.88|501.85|498.49|501.85|498.49|501.24|497.88|0
1655084840000|2022-06-13 01:47:20|501.59|498.23|501.5|498.14|501.59|498.23|501.33|497.97|0
1655084850000|2022-06-13 01:47:30|501.33|497.97|501.5|498.14|501.5|498.14|501.33|497.97|0
1655084860000|2022-06-13 01:47:40|501.68|498.32|500.8|497.44|501.68|498.32|500.8|497.44|0
1655084870000|2022-06-13 01:47:50|500.63|497.27|500.98|497.62|500.98|497.62|500.45|497.09|0
1655084880000|2022-06-13 01:48:00|500.72|497.36|500.63|497.27|500.72|497.36|500.63|497.27|0
1655084890000|2022-06-13 01:48:10|500.8|497.44|500.62|497.26|500.8|497.44|500.62|497.26|0
1655084900000|2022-06-13 01:48:20|500.45|497.09|500.62|497.26|500.62|497.26|500.27|496.91|0
1655084910000|2022-06-13 01:48:30|500.72|497.36|501.15|497.79|501.15|497.79|500.72|497.36|0
1655084920000|2022-06-13 01:48:40|500.98|497.62|500.62|497.26|500.98|497.62|500.62|497.26|0
1655084930000|2022-06-13 01:48:50|500.45|497.09|500.45|497.09|500.45|497.09|500.27|496.91|0
1655084940000|2022-06-13 01:49:00|500.54|497.18|500.54|497.18|500.62|497.26|500.54|497.18|0
1655084950000|2022-06-13 01:49:10|500.72|497.36|500.62|497.26|500.8|497.44|500.62|497.26|0
1655084960000|2022-06-13 01:49:20|500.8|497.44|500.8|497.44|500.8|497.44|500.8|497.44|0
1655084970000|2022-06-13 01:49:30|500.98|497.62|501.15|497.79|501.33|497.97|500.98|497.62|0
1655084980000|2022-06-13 01:49:40|500.98|497.62|501.15|497.79|501.15|497.79|500.98|497.62|0
1655084990000|2022-06-13 01:49:50|501.07|497.71|500.98|497.62|501.15|497.79|500.98|497.62|0
1655085000000|2022-06-13 01:50:00|501.15|497.79|501.68|498.32|501.68|498.32|501.15|497.79|0
1655085010000|2022-06-13 01:50:10|501.5|498.14|501.85|498.49|501.85|498.49|501.5|498.14|0
1655085020000|2022-06-13 01:50:20|502.03|498.67|502.3|498.94|502.56|499.2|502.03|498.67|0
1655085030000|2022-06-13 01:50:30|501.94|498.58|501.68|498.32|501.94|498.58|501.59|498.23|0
1655085040000|2022-06-13 01:50:40|502.03|498.67|501.77|498.41|502.03|498.67|501.77|498.41|0
1655085050000|2022-06-13 01:50:50|501.85|498.49|502.03|498.67|502.03|498.67|501.68|498.32|0
1655085060000|2022-06-13 01:51:00|501.94|498.58|501.68|498.32|502.03|498.67|501.68|498.32|0
1655085070000|2022-06-13 01:51:10|501.85|498.49|501.77|498.41|501.94|498.58|501.77|498.41|0
1655085080000|2022-06-13 01:51:20|502.03|498.67|502.38|499.02|502.38|499.02|502.03|498.67|0
1655085090000|2022-06-13 01:51:30|502.55|499.19|503.26|499.9|503.26|499.9|502.55|499.19|0
1655085100000|2022-06-13 01:51:40|503.17|499.81|503|499.64|503.26|499.9|503|499.64|0
1655085110000|2022-06-13 01:51:50|503.17|499.81|503.26|499.9|503.26|499.9|503.08|499.72|0
1655085120000|2022-06-13 01:52:00|503.61|500.25|503.43|500.07|503.61|500.25|503.43|500.07|0
1655085130000|2022-06-13 01:52:10|503.61|500.25|503.61|500.25|503.61|500.25|503.43|500.07|0
1655085140000|2022-06-13 01:52:20|503.08|499.72|502.82|499.46|503.08|499.72|502.55|499.19|0
1655085150000|2022-06-13 01:52:30|502.91|499.55|503.35|499.99|503.35|499.99|502.91|499.55|0
1655085160000|2022-06-13 01:52:40|503.43|500.07|504.49|501.13|504.49|501.13|503.43|500.07|0
1655085170000|2022-06-13 01:52:50|503.61|500.25|503.7|500.34|503.79|500.43|503.61|500.25|0
1655085180000|2022-06-13 01:53:00|503.61|500.25|503.43|500.07|503.61|500.25|503.26|499.9|0
1655085190000|2022-06-13 01:53:10|503.96|500.6|505.29|501.93|505.29|501.93|503.96|500.6|0
1655085200000|2022-06-13 01:53:20|505.19|501.83|505.55|502.19|505.55|502.19|505.19|501.83|0
1655085210000|2022-06-13 01:53:30|505.37|502.01|505.02|501.66|505.37|502.01|505.02|501.66|0
1655085220000|2022-06-13 01:53:40|504.93|501.57|504.23|500.87|504.93|501.57|504.23|500.87|0
1655085230000|2022-06-13 01:53:50|504.31|500.95|504.31|500.95|504.49|501.13|504.31|500.95|0
1655085240000|2022-06-13 01:54:00|504.4|501.04|504.67|501.31|504.67|501.31|504.4|501.04|0
1655085250000|2022-06-13 01:54:10|504.76|501.4|504.76|501.4|504.84|501.48|504.76|501.4|0
1655085260000|2022-06-13 01:54:20|504.84|501.48|504.84|501.48|505.37|502.01|504.67|501.31|0
1655085270000|2022-06-13 01:54:30|505.02|501.66|504.84|501.48|505.02|501.66|504.49|501.13|0
1655085280000|2022-06-13 01:54:40|504.66|501.3|504.14|500.78|504.66|501.3|504.14|500.78|0
1655085290000|2022-06-13 01:54:50|504.23|500.87|504.14|500.78|504.23|500.87|504.14|500.78|0
1655085300000|2022-06-13 01:55:00|504.31|500.95|504.49|501.13|504.49|501.13|504.14|500.78|0
1655085310000|2022-06-13 01:55:10|504.31|500.95|504.49|501.13|504.49|501.13|504.31|500.95|0
1655085320000|2022-06-13 01:55:20|504.66|501.3|505.11|501.75|505.11|501.75|504.66|501.3|0
1655085330000|2022-06-13 01:55:30|504.84|501.48|504.66|501.3|504.84|501.48|504.49|501.13|0
1655085340000|2022-06-13 01:55:40|504.58|501.22|504.66|501.3|504.66|501.3|504.58|501.22|0
1655085350000|2022-06-13 01:55:50|504.58|501.22|504.76|501.4|504.76|501.4|504.4|501.04|0
1655085360000|2022-06-13 01:56:00|505.02|501.66|505.46|502.1|505.46|502.1|505.02|501.66|0
1655085370000|2022-06-13 01:56:10|505.37|502.01|505.55|502.19|505.55|502.19|505.28|501.92|0
1655085380000|2022-06-13 01:56:20|505.81|502.45|505.72|502.36|505.81|502.45|505.72|502.36|0
1655085390000|2022-06-13 01:56:30|505.55|502.19|505.55|502.19|505.72|502.36|505.55|502.19|0
1655085400000|2022-06-13 01:56:40|505.37|502.01|504.4|501.04|505.37|502.01|504.23|500.87|0
1655085410000|2022-06-13 01:56:50|504.58|501.22|504.66|501.3|504.84|501.48|504.58|501.22|0
1655085420000|2022-06-13 01:57:00|504.84|501.48|505.81|502.45|505.81|502.45|504.84|501.48|0
1655085430000|2022-06-13 01:57:10|505.55|502.19|505.64|502.28|505.9|502.54|505.55|502.19|0
1655085440000|2022-06-13 01:57:20|505.55|502.19|504.84|501.48|505.55|502.19|504.84|501.48|0
1655085450000|2022-06-13 01:57:30|505.02|501.66|505.11|501.75|505.46|502.1|505.02|501.66|0
1655085460000|2022-06-13 01:57:40|505.37|502.01|504.84|501.48|505.37|502.01|504.84|501.48|0
1655085470000|2022-06-13 01:57:50|504.76|501.4|504.66|501.3|504.76|501.4|504.66|501.3|0
1655085480000|2022-06-13 01:58:00|504.76|501.4|504.93|501.57|504.93|501.57|504.58|501.22|0
1655085490000|2022-06-13 01:58:10|504.58|501.22|503.35|499.99|504.58|501.22|503.35|499.99|0
1655085500000|2022-06-13 01:58:20|503.26|499.9|504.14|500.78|504.14|500.78|503.26|499.9|0
1655085510000|2022-06-13 01:58:30|504.66|501.3|504.66|501.3|504.66|501.3|504.58|501.22|0
1655085520000|2022-06-13 01:58:40|504.75|501.39|504.84|501.48|504.84|501.48|504.66|501.3|0
1655085530000|2022-06-13 01:58:50|504.75|501.39|505.37|502.01|505.54|502.18|504.75|501.39|0
1655085540000|2022-06-13 01:59:00|505.54|502.18|505.72|502.36|505.81|502.45|505.54|502.18|0
1655085550000|2022-06-13 01:59:10|505.9|502.54|505.81|502.45|505.9|502.54|505.72|502.36|0
1655085560000|2022-06-13 01:59:20|506.07|502.71|506.43|503.07|506.43|503.07|506.07|502.71|0
1655085570000|2022-06-13 01:59:30|506.52|503.16|507.05|503.69|507.05|503.69|506.52|503.16|0
1655085580000|2022-06-13 01:59:40|505.99|502.63|505.37|502.01|506.07|502.71|505.37|502.01|0
1655085590000|2022-06-13 01:59:50|505.72|502.36|505.46|502.1|505.81|502.45|505.46|502.1|0
1655085600000|2022-06-13 02:00:00|504.75|501.39|505.02|501.66|505.02|501.66|504.66|501.3|0
1655085610000|2022-06-13 02:00:10|504.93|501.57|504.84|501.48|505.02|501.66|504.84|501.48|0
1655085620000|2022-06-13 02:00:20|504.93|501.57|505.19|501.83|505.19|501.83|504.93|501.57|0
1655085630000|2022-06-13 02:00:30|504.58|501.22|504.75|501.39|504.84|501.48|504.58|501.22|0
1655085640000|2022-06-13 02:00:40|504.93|501.57|505.37|502.01|505.37|502.01|504.93|501.57|0
1655085650000|2022-06-13 02:00:50|504.13|500.77|503.61|500.25|504.31|500.95|503.61|500.25|0
1655085660000|2022-06-13 02:01:00|502.9|499.54|502.82|499.46|503.08|499.72|502.82|499.46|0
1655085670000|2022-06-13 02:01:10|502.9|499.54|502.38|499.02|502.9|499.54|502.38|499.02|0
1655085680000|2022-06-13 02:01:20|502.2|498.84|501.85|498.49|502.2|498.84|501.67|498.31|0
1655085690000|2022-06-13 02:01:30|502.47|499.11|502.55|499.19|502.64|499.28|502.47|499.11|0
1655085700000|2022-06-13 02:01:40|502.47|499.11|502.73|499.37|502.73|499.37|502.37|499.01|0
1655085710000|2022-06-13 02:01:50|502.9|499.54|502.9|499.54|503.08|499.72|502.73|499.37|0
1655085720000|2022-06-13 02:02:00|502.82|499.46|503.43|500.07|503.43|500.07|502.82|499.46|0
1655085730000|2022-06-13 02:02:10|503.61|500.25|503.43|500.07|503.61|500.25|503.43|500.07|0
1655085740000|2022-06-13 02:02:20|503.61|500.25|503.25|499.89|503.61|500.25|503.25|499.89|0
1655085750000|2022-06-13 02:02:30|503.08|499.72|503.43|500.07|503.43|500.07|503.08|499.72|0
1655085760000|2022-06-13 02:02:40|503.78|500.42|503.43|500.07|503.78|500.42|503.43|500.07|0
1655085770000|2022-06-13 02:02:50|503.52|500.16|503.96|500.6|503.96|500.6|503.52|500.16|0
1655085780000|2022-06-13 02:03:00|504.22|500.86|504.05|500.69|504.22|500.86|503.96|500.6|0
1655085790000|2022-06-13 02:03:10|503.96|500.6|503.87|500.51|503.96|500.6|503.87|500.51|0
1655085800000|2022-06-13 02:03:20|503.61|500.25|503.43|500.07|503.7|500.34|503.43|500.07|0
1655085810000|2022-06-13 02:03:30|502.99|499.63|503.08|499.72|503.17|499.81|502.99|499.63|0
1655085820000|2022-06-13 02:03:40|502.99|499.63|502.82|499.46|503.08|499.72|502.82|499.46|0
1655085830000|2022-06-13 02:03:50|502.9|499.54|502.73|499.37|502.9|499.54|502.73|499.37|0
1655085840000|2022-06-13 02:04:00|502.9|499.54|503.25|499.89|503.25|499.89|502.9|499.54|0
1655085850000|2022-06-13 02:04:10|503.08|499.72|503.25|499.89|503.25|499.89|503.08|499.72|0
1655085860000|2022-06-13 02:04:20|503.43|500.07|503.25|499.89|503.43|500.07|503.25|499.89|0
1655085870000|2022-06-13 02:04:30|503.17|499.81|503.17|499.81|503.17|499.81|503.08|499.72|0
1655085880000|2022-06-13 02:04:40|503.34|499.98|503.43|500.07|503.43|500.07|503.34|499.98|0
1655085890000|2022-06-13 02:04:50|503.17|499.81|503.08|499.72|503.34|499.98|503.08|499.72|0
1655085900000|2022-06-13 02:05:00|502.82|499.46|502.73|499.37|502.82|499.46|502.73|499.37|0
1655085910000|2022-06-13 02:05:10|502.55|499.19|503.43|500.07|503.6|500.24|502.55|499.19|0
1655085920000|2022-06-13 02:05:20|503.78|500.42|504.31|500.95|504.31|500.95|503.78|500.42|0
1655085930000|2022-06-13 02:05:30|504.66|501.3|505.1|501.74|505.1|501.74|504.66|501.3|0
1655085940000|2022-06-13 02:05:40|504.05|500.69|503.87|500.51|504.05|500.69|503.7|500.34|0
1655085950000|2022-06-13 02:05:50|503.78|500.42|503.43|500.07|503.78|500.42|503.43|500.07|0
1655085960000|2022-06-13 02:06:00|503.25|499.89|502.9|499.54|503.25|499.89|502.55|499.19|0
1655085970000|2022-06-13 02:06:10|503.17|499.81|503.6|500.24|503.6|500.24|503.17|499.81|0
1655085980000|2022-06-13 02:06:20|503.34|499.98|503.34|499.98|503.6|500.24|503.34|499.98|0
1655085990000|2022-06-13 02:06:30|503.43|500.07|503.43|500.07|503.6|500.24|503.34|499.98|0
1655086000000|2022-06-13 02:06:40|503.25|499.89|502.72|499.36|503.25|499.89|502.55|499.19|0
1655086010000|2022-06-13 02:06:50|502.46|499.1|503.08|499.72|503.34|499.98|502.37|499.01|0
1655086020000|2022-06-13 02:07:00|503.25|499.89|502.82|499.46|503.25|499.89|502.64|499.28|0
1655086030000|2022-06-13 02:07:10|502.9|499.54|502.82|499.46|502.99|499.63|502.82|499.46|0
1655086040000|2022-06-13 02:07:20|502.72|499.36|502.37|499.01|502.72|499.36|502.37|499.01|0
1655086050000|2022-06-13 02:07:30|502.2|498.84|502.02|498.66|502.2|498.84|501.85|498.49|0
1655086060000|2022-06-13 02:07:40|502.2|498.84|502.2|498.84|502.2|498.84|502.2|498.84|0
1655086070000|2022-06-13 02:07:50|501.85|498.49|502.2|498.84|502.2|498.84|501.85|498.49|0
1655086080000|2022-06-13 02:08:00|502.11|498.75|502.02|498.66|502.11|498.75|501.94|498.58|0
1655086090000|2022-06-13 02:08:10|501.94|498.58|501.76|498.4|501.94|498.58|501.67|498.31|0
1655086100000|2022-06-13 02:08:20|502.02|498.66|502.2|498.84|502.2|498.84|502.02|498.66|0
1655086110000|2022-06-13 02:08:30|502.37|499.01|502.9|499.54|502.9|499.54|502.37|499.01|0
1655086120000|2022-06-13 02:08:40|502.72|499.36|502.72|499.36|502.9|499.54|502.72|499.36|0
1655086130000|2022-06-13 02:08:50|502.82|499.46|502.37|499.01|502.82|499.46|502.37|499.01|0
1655086140000|2022-06-13 02:09:00|502.55|499.19|502.72|499.36|502.81|499.45|502.55|499.19|0
1655086150000|2022-06-13 02:09:10|502.9|499.54|503.08|499.72|503.08|499.72|502.9|499.54|0
1655086160000|2022-06-13 02:09:20|502.99|499.63|503.08|499.72|503.08|499.72|502.99|499.63|0
1655086170000|2022-06-13 02:09:30|502.9|499.54|503.25|499.89|503.25|499.89|502.9|499.54|0
1655086180000|2022-06-13 02:09:40|503.17|499.81|503.07|499.71|503.17|499.81|502.81|499.45|0
1655086190000|2022-06-13 02:09:50|502.55|499.19|502.72|499.36|502.72|499.36|502.37|499.01|0
1655086200000|2022-06-13 02:10:00|503.25|499.89|503.17|499.81|503.25|499.89|503.07|499.71|0
1655086210000|2022-06-13 02:10:10|503.34|499.98|503.6|500.24|503.6|500.24|503.34|499.98|0
1655086220000|2022-06-13 02:10:20|503.43|500.07|502.99|499.63|503.43|500.07|502.99|499.63|0
1655086230000|2022-06-13 02:10:30|502.37|499.01|502.02|498.66|502.46|499.1|502.02|498.66|0
1655086240000|2022-06-13 02:10:40|502.64|499.28|502.9|499.54|502.9|499.54|502.55|499.19|0
1655086250000|2022-06-13 02:10:50|503.07|499.71|502.9|499.54|503.07|499.71|502.72|499.36|0
1655086260000|2022-06-13 02:11:00|503.07|499.71|503.07|499.71|503.07|499.71|502.9|499.54|0
1655086270000|2022-06-13 02:11:10|502.99|499.63|502.9|499.54|502.99|499.63|502.9|499.54|0
1655086280000|2022-06-13 02:11:20|503.07|499.71|502.9|499.54|503.07|499.71|502.72|499.36|0
1655086290000|2022-06-13 02:11:30|502.99|499.63|502.72|499.36|503.07|499.71|502.72|499.36|0
1655086300000|2022-06-13 02:11:40|502.81|499.45|503.25|499.89|503.25|499.89|502.81|499.45|0
1655086310000|2022-06-13 02:11:50|503.07|499.71|502.9|499.54|503.07|499.71|502.9|499.54|0
1655086320000|2022-06-13 02:12:00|502.72|499.36|502.37|499.01|502.72|499.36|502.37|499.01|0
1655086330000|2022-06-13 02:12:10|502.55|499.19|502.9|499.54|502.9|499.54|502.55|499.19|0
1655086340000|2022-06-13 02:12:20|502.81|499.45|502.9|499.54|502.9|499.54|502.81|499.45|0
1655086350000|2022-06-13 02:12:30|502.99|499.63|502.99|499.63|502.99|499.63|502.99|499.63|0
1655086360000|2022-06-13 02:12:40|503.07|499.71|503.34|499.98|503.34|499.98|503.07|499.71|0
1655086370000|2022-06-13 02:12:50|503.25|499.89|503.25|499.89|503.43|500.07|503.25|499.89|0
1655086380000|2022-06-13 02:13:00|503.43|500.07|503.25|499.89|503.43|500.07|503.25|499.89|0
1655086390000|2022-06-13 02:13:10|503.07|499.71|502.9|499.54|503.07|499.71|502.9|499.54|0
1655086400000|2022-06-13 02:13:20|503.07|499.71|503.16|499.8|503.16|499.8|502.9|499.54|0
1655086410000|2022-06-13 02:13:30|503.07|499.71|503.07|499.71|503.25|499.89|503.07|499.71|0
1655086420000|2022-06-13 02:13:40|503.25|499.89|503.6|500.24|503.6|500.24|503.25|499.89|0
1655086430000|2022-06-13 02:13:50|503.78|500.42|503.69|500.33|503.78|500.42|503.6|500.24|0
1655086440000|2022-06-13 02:14:00|503.6|500.24|503.78|500.42|503.78|500.42|503.6|500.24|0
1655086450000|2022-06-13 02:14:10|503.95|500.59|504.13|500.77|504.13|500.77|503.95|500.59|0
1655086460000|2022-06-13 02:14:20|504.3|500.94|504.22|500.86|504.3|500.94|504.22|500.86|0
1655086470000|2022-06-13 02:14:30|504.13|500.77|503.87|500.51|504.13|500.77|503.78|500.42|0
1655086480000|2022-06-13 02:14:40|503.95|500.59|503.78|500.42|503.95|500.59|503.78|500.42|0
1655086490000|2022-06-13 02:14:50|503.42|500.06|503.42|500.06|503.42|500.06|503.42|500.06|0
1655086500000|2022-06-13 02:15:00|503.6|500.24|503.6|500.24|503.6|500.24|503.6|500.24|0
1655086510000|2022-06-13 02:15:10|503.69|500.33|503.6|500.24|503.78|500.42|503.6|500.24|0
1655086520000|2022-06-13 02:15:20|503.69|500.33|503.25|499.89|503.69|500.33|503.25|499.89|0
1655086530000|2022-06-13 02:15:30|503.42|500.06|503.42|500.06|503.42|500.06|503.34|499.98|0
1655086540000|2022-06-13 02:15:40|503.52|500.16|503.34|499.98|503.52|500.16|503.34|499.98|0
1655086550000|2022-06-13 02:15:50|503.42|500.06|503.07|499.71|503.42|500.06|503.07|499.71|0
1655086560000|2022-06-13 02:16:00|503.42|500.06|503.34|499.98|503.42|500.06|503.34|499.98|0
1655086570000|2022-06-13 02:16:10|503.42|500.06|503.78|500.42|503.78|500.42|503.42|500.06|0
1655086580000|2022-06-13 02:16:20|503.6|500.24|504.22|500.86|504.22|500.86|503.6|500.24|0
1655086590000|2022-06-13 02:16:30|504.48|501.12|504.75|501.39|504.75|501.39|504.48|501.12|0
1655086600000|2022-06-13 02:16:40|504.83|501.47|504.48|501.12|504.83|501.47|504.3|500.94|0
1655086610000|2022-06-13 02:16:50|504.66|501.3|504.75|501.39|504.75|501.39|504.66|501.3|0
1655086620000|2022-06-13 02:17:00|504.83|501.47|504.83|501.47|504.83|501.47|504.83|501.47|0
1655086630000|2022-06-13 02:17:10|504.92|501.56|504.92|501.56|505.01|501.65|504.92|501.56|0
1655086640000|2022-06-13 02:17:20|505.1|501.74|505.01|501.65|505.18|501.82|505.01|501.65|0
1655086650000|2022-06-13 02:17:30|505.1|501.74|504.66|501.3|505.1|501.74|504.66|501.3|0
1655086660000|2022-06-13 02:17:40|504.83|501.47|504.83|501.47|504.83|501.47|504.66|501.3|0
1655086670000|2022-06-13 02:17:50|505.01|501.65|504.83|501.47|505.01|501.65|504.83|501.47|0
1655086680000|2022-06-13 02:18:00|505.01|501.65|504.48|501.12|505.01|501.65|504.48|501.12|0
1655086690000|2022-06-13 02:18:10|504.13|500.77|504.22|500.86|504.3|500.94|504.13|500.77|0
1655086700000|2022-06-13 02:18:20|504.13|500.77|504.3|500.94|504.39|501.03|504.13|500.77|0
1655086710000|2022-06-13 02:18:30|504.13|500.77|503.78|500.42|504.13|500.77|503.78|500.42|0
1655086720000|2022-06-13 02:18:40|503.6|500.24|503.95|500.59|503.95|500.59|503.6|500.24|0
1655086730000|2022-06-13 02:18:50|504.04|500.68|503.95|500.59|504.04|500.68|503.95|500.59|0
1655086740000|2022-06-13 02:19:00|503.77|500.41|503.77|500.41|503.77|500.41|503.69|500.33|0
1655086760000|2022-06-13 02:19:20|503.6|500.24|503.25|499.89|503.6|500.24|503.25|499.89|0
1655086770000|2022-06-13 02:19:30|503.34|499.98|503.25|499.89|503.34|499.98|503.25|499.89|0
1655086780000|2022-06-13 02:19:40|503.34|499.98|503.34|499.98|503.34|499.98|503.25|499.89|0
1655086790000|2022-06-13 02:19:50|503.42|500.06|503.34|499.98|503.42|500.06|503.34|499.98|0
1655086800000|2022-06-13 02:20:00|503.42|500.06|503.69|500.33|503.69|500.33|503.42|500.06|0
1655086810000|2022-06-13 02:20:10|503.77|500.41|503.95|500.59|503.95|500.59|503.77|500.41|0
1655086820000|2022-06-13 02:20:20|504.04|500.68|504.04|500.68|504.13|500.77|504.04|500.68|0
1655086830000|2022-06-13 02:20:30|504.13|500.77|504.48|501.12|504.48|501.12|504.13|500.77|0
1655086840000|2022-06-13 02:20:40|504.39|501.03|504.3|500.94|504.48|501.12|504.3|500.94|0
1655086850000|2022-06-13 02:20:50|504.48|501.12|504.48|501.12|504.48|501.12|504.3|500.94|0
1655086860000|2022-06-13 02:21:00|504.39|501.03|504.48|501.12|504.83|501.47|504.39|501.03|0
1655086870000|2022-06-13 02:21:10|504.83|501.47|504.92|501.56|504.92|501.56|504.65|501.29|0
1655086880000|2022-06-13 02:21:20|505.01|501.65|505.18|501.82|505.18|501.82|505.01|501.65|0
1655086890000|2022-06-13 02:21:30|504.92|501.56|504.3|500.94|504.92|501.56|504.3|500.94|0
1655086900000|2022-06-13 02:21:40|504.13|500.77|503.77|500.41|504.13|500.77|503.6|500.24|0
1655086910000|2022-06-13 02:21:50|503.87|500.51|504.57|501.21|504.57|501.21|503.87|500.51|0
1655086920000|2022-06-13 02:22:00|504.48|501.12|504.13|500.77|504.48|501.12|503.95|500.59|0
1655086930000|2022-06-13 02:22:10|504.3|500.94|504.04|500.68|504.39|501.03|504.04|500.68|0
1655086940000|2022-06-13 02:22:20|503.77|500.41|503.77|500.41|503.77|500.41|503.69|500.33|0
1655086950000|2022-06-13 02:22:30|503.69|500.33|503.77|500.41|503.77|500.41|503.69|500.33|0
1655086960000|2022-06-13 02:22:40|504.3|500.94|504.13|500.77|504.39|501.03|504.13|500.77|0
1655086970000|2022-06-13 02:22:50|504.39|501.03|504.57|501.21|504.65|501.29|504.39|501.03|0
1655086980000|2022-06-13 02:23:00|504.65|501.29|504.39|501.03|504.65|501.29|504.39|501.03|0
1655086990000|2022-06-13 02:23:10|504.3|500.94|504.3|500.94|504.39|501.03|504.3|500.94|0
1655087000000|2022-06-13 02:23:20|504.48|501.12|504.48|501.12|504.57|501.21|504.48|501.12|0
1655087010000|2022-06-13 02:23:30|504.57|501.21|504.57|501.21|504.57|501.21|504.48|501.12|0
1655087020000|2022-06-13 02:23:40|504.48|501.12|504.39|501.03|504.48|501.12|504.39|501.03|0
1655087030000|2022-06-13 02:23:50|504.48|501.12|504.48|501.12|504.48|501.12|504.48|501.12|0
1655087040000|2022-06-13 02:24:00|504.39|501.03|504.12|500.76|504.39|501.03|504.12|500.76|0
1655087050000|2022-06-13 02:24:10|504.3|500.94|504.3|500.94|504.3|500.94|504.3|500.94|0
1655087060000|2022-06-13 02:24:20|504.48|501.12|504.3|500.94|504.48|501.12|504.3|500.94|0
1655087070000|2022-06-13 02:24:30|504.12|500.76|504.22|500.86|504.22|500.86|504.12|500.76|0
1655087080000|2022-06-13 02:24:40|504.12|500.76|504.12|500.76|504.12|500.76|504.12|500.76|0
1655087090000|2022-06-13 02:24:50|504.04|500.68|503.95|500.59|504.04|500.68|503.86|500.5|0
1655087100000|2022-06-13 02:25:00|504.12|500.76|503.95|500.59|504.12|500.76|503.95|500.59|0
1655087110000|2022-06-13 02:25:10|503.77|500.41|503.95|500.59|503.95|500.59|503.77|500.41|0
1655087120000|2022-06-13 02:25:20|503.77|500.41|503.69|500.33|503.77|500.41|503.69|500.33|0
1655087130000|2022-06-13 02:25:30|503.6|500.24|503.24|499.88|503.69|500.33|503.24|499.88|0
1655087140000|2022-06-13 02:25:40|503.42|500.06|503.16|499.8|503.42|500.06|503.16|499.8|0
1655087150000|2022-06-13 02:25:50|503.07|499.71|503.24|499.88|503.24|499.88|503.07|499.71|0
1655087160000|2022-06-13 02:26:00|503.16|499.8|503.16|499.8|503.24|499.88|503.07|499.71|0
1655087170000|2022-06-13 02:26:10|503.24|499.88|503.6|500.24|503.6|500.24|503.24|499.88|0
1655087180000|2022-06-13 02:26:20|503.51|500.15|503.42|500.06|503.51|500.15|503.42|500.06|0
1655087200000|2022-06-13 02:26:40|503.6|500.24|503.42|500.06|503.6|500.24|503.42|500.06|0
1655087210000|2022-06-13 02:26:50|503.6|500.24|503.51|500.15|503.6|500.24|503.51|500.15|0
1655087220000|2022-06-13 02:27:00|503.42|500.06|503.42|500.06|503.51|500.15|503.42|500.06|0
1655087240000|2022-06-13 02:27:20|503.6|500.24|503.69|500.33|503.69|500.33|503.6|500.24|0
1655087250000|2022-06-13 02:27:30|503.6|500.24|503.69|500.33|503.69|500.33|503.6|500.24|0
1655087260000|2022-06-13 02:27:40|503.77|500.41|503.69|500.33|503.77|500.41|503.69|500.33|0
1655087270000|2022-06-13 02:27:50|503.6|500.24|503.42|500.06|503.77|500.41|503.42|500.06|0
1655087280000|2022-06-13 02:28:00|503.51|500.15|503.33|499.97|503.51|500.15|503.33|499.97|0
1655087290000|2022-06-13 02:28:10|503.24|499.88|502.81|499.45|503.24|499.88|502.81|499.45|0
1655087300000|2022-06-13 02:28:20|502.89|499.53|502.54|499.18|503.07|499.71|502.54|499.18|0
1655087310000|2022-06-13 02:28:30|501.31|497.95|501.49|498.13|501.84|498.48|501.31|497.95|0
1655087320000|2022-06-13 02:28:40|501.58|498.22|501.84|498.48|501.84|498.48|501.58|498.22|0
1655087330000|2022-06-13 02:28:50|502.01|498.65|501.93|498.57|502.01|498.65|501.93|498.57|0
1655087340000|2022-06-13 02:29:00|502.01|498.65|501.49|498.13|502.01|498.65|501.49|498.13|0
1655087350000|2022-06-13 02:29:10|501.66|498.3|501.4|498.04|501.66|498.3|501.4|498.04|0
1655087360000|2022-06-13 02:29:20|501.49|498.13|501.58|498.22|501.58|498.22|501.49|498.13|0
1655087370000|2022-06-13 02:29:30|501.49|498.13|501.49|498.13|501.49|498.13|501.4|498.04|0
1655087380000|2022-06-13 02:29:40|501.4|498.04|501.58|498.22|501.58|498.22|501.4|498.04|0
1655087390000|2022-06-13 02:29:50|501.49|498.13|501.4|498.04|501.58|498.22|501.31|497.95|0
1655087400000|2022-06-13 02:30:00|501.49|498.13|500.96|497.6|501.49|498.13|500.96|497.6|0
1655087410000|2022-06-13 02:30:10|501.05|497.69|500.43|497.07|501.05|497.69|500.43|497.07|0
1655087420000|2022-06-13 02:30:20|500.52|497.16|500.26|496.9|500.52|497.16|500.26|496.9|0
1655087430000|2022-06-13 02:30:30|500.43|497.07|500.61|497.25|500.61|497.25|500.35|496.99|0
1655087440000|2022-06-13 02:30:40|500.78|497.42|500.61|497.25|500.78|497.42|500.61|497.25|0
1655087450000|2022-06-13 02:30:50|500.35|496.99|500.61|497.25|500.61|497.25|500.35|496.99|0
1655087460000|2022-06-13 02:31:00|500.35|496.99|500.7|497.34|500.7|497.34|500.35|496.99|0
1655087470000|2022-06-13 02:31:10|500.78|497.42|500.96|497.6|500.96|497.6|500.78|497.42|0
1655087480000|2022-06-13 02:31:20|501.13|497.77|501.23|497.87|501.23|497.87|501.13|497.77|0
1655087490000|2022-06-13 02:31:30|501.31|497.95|501.49|498.13|501.49|498.13|501.23|497.87|0
1655087500000|2022-06-13 02:31:40|501.84|498.48|501.75|498.39|501.93|498.57|501.75|498.39|0
1655087510000|2022-06-13 02:31:50|501.58|498.22|501.84|498.48|501.84|498.48|501.58|498.22|0
1655087520000|2022-06-13 02:32:00|501.75|498.39|501.84|498.48|501.84|498.48|501.75|498.39|0
1655087530000|2022-06-13 02:32:10|502.01|498.65|501.84|498.48|502.01|498.65|501.84|498.48|0
1655087540000|2022-06-13 02:32:20|501.66|498.3|501.48|498.12|501.66|498.3|501.22|497.86|0
1655087550000|2022-06-13 02:32:30|501.66|498.3|501.93|498.57|501.93|498.57|501.66|498.3|0
1655087560000|2022-06-13 02:32:40|501.84|498.48|501.93|498.57|501.93|498.57|501.84|498.48|0
1655087570000|2022-06-13 02:32:50|501.84|498.48|501.48|498.12|501.84|498.48|501.4|498.04|0
1655087580000|2022-06-13 02:33:00|501.4|498.04|501.4|498.04|501.48|498.12|501.31|497.95|0
1655087590000|2022-06-13 02:33:10|501.31|497.95|501.22|497.86|501.31|497.95|501.22|497.86|0
1655087600000|2022-06-13 02:33:20|501.31|497.95|501.22|497.86|501.31|497.95|501.13|497.77|0
1655087610000|2022-06-13 02:33:30|501.13|497.77|501.05|497.69|501.13|497.77|501.05|497.69|0
1655087620000|2022-06-13 02:33:40|500.96|497.6|501.05|497.69|501.05|497.69|500.96|497.6|0
1655087630000|2022-06-13 02:33:50|500.96|497.6|500.96|497.6|500.96|497.6|500.96|497.6|0
1655087650000|2022-06-13 02:34:10|500.78|497.42|500.78|497.42|500.78|497.42|500.78|497.42|0
1655087660000|2022-06-13 02:34:20|500.7|497.34|500.7|497.34|500.78|497.42|500.61|497.25|0
1655087670000|2022-06-13 02:34:30|500.96|497.6|501.05|497.69|501.05|497.69|500.87|497.51|0
1655087680000|2022-06-13 02:34:40|501.4|498.04|501.58|498.22|501.58|498.22|501.4|498.04|0
1655087690000|2022-06-13 02:34:50|501.93|498.57|501.66|498.3|502.01|498.65|501.66|498.3|0
1655087700000|2022-06-13 02:35:00|501.83|498.47|501.83|498.47|501.83|498.47|501.83|498.47|0
1655087710000|2022-06-13 02:35:10|501.66|498.3|501.75|498.39|501.75|498.39|501.48|498.12|0
1655087720000|2022-06-13 02:35:20|501.66|498.3|501.93|498.57|501.93|498.57|501.66|498.3|0
1655087730000|2022-06-13 02:35:30|501.83|498.47|501.83|498.47|501.83|498.47|501.83|498.47|0
1655087740000|2022-06-13 02:35:40|502.01|498.65|502.01|498.65|502.01|498.65|501.83|498.47|0
1655087760000|2022-06-13 02:36:00|501.83|498.47|502.01|498.65|502.01|498.65|501.83|498.47|0
1655087770000|2022-06-13 02:36:10|501.83|498.47|502.01|498.65|502.01|498.65|501.83|498.47|0
1655087780000|2022-06-13 02:36:20|501.93|498.57|501.83|498.47|501.93|498.57|501.83|498.47|0
1655087790000|2022-06-13 02:36:30|501.66|498.3|501.83|498.47|501.83|498.47|501.66|498.3|0
1655087800000|2022-06-13 02:36:40|501.93|498.57|501.93|498.57|501.93|498.57|501.93|498.57|0
1655087810000|2022-06-13 02:36:50|501.83|498.47|501.83|498.47|501.93|498.57|501.83|498.47|0
1655087840000|2022-06-13 02:37:20|501.66|498.3|501.83|498.47|501.83|498.47|501.66|498.3|0
1655087860000|2022-06-13 02:37:40|501.75|498.39|501.75|498.39|501.75|498.39|501.75|498.39|0
1655087870000|2022-06-13 02:37:50|501.66|498.3|501.48|498.12|501.66|498.3|501.48|498.12|0
1655087880000|2022-06-13 02:38:00|501.13|497.77|501.31|497.95|501.31|497.95|501.13|497.77|0
1655087890000|2022-06-13 02:38:10|501.48|498.12|501.48|498.12|501.48|498.12|501.48|498.12|0
1655087900000|2022-06-13 02:38:20|501.57|498.21|501.83|498.47|501.83|498.47|501.57|498.21|0
1655087910000|2022-06-13 02:38:30|501.92|498.56|501.92|498.56|501.92|498.56|501.92|498.56|0
1655087920000|2022-06-13 02:38:40|501.83|498.47|501.66|498.3|501.83|498.47|501.57|498.21|0
1655087930000|2022-06-13 02:38:50|501.57|498.21|501.57|498.21|501.66|498.3|501.57|498.21|0
1655087940000|2022-06-13 02:39:00|501.66|498.3|501.66|498.3|501.66|498.3|501.48|498.12|0
1655087950000|2022-06-13 02:39:10|501.48|498.12|501.48|498.12|501.48|498.12|501.48|498.12|0
1655087960000|2022-06-13 02:39:20|501.66|498.3|501.57|498.21|501.66|498.3|501.57|498.21|0
1655087970000|2022-06-13 02:39:30|501.66|498.3|501.57|498.21|501.66|498.3|501.57|498.21|0
1655087980000|2022-06-13 02:39:40|501.66|498.3|501.66|498.3|501.75|498.39|501.57|498.21|0
1655087990000|2022-06-13 02:39:50|501.48|498.12|501.48|498.12|501.57|498.21|501.48|498.12|0
1655088000000|2022-06-13 02:40:00|501.57|498.21|501.75|498.39|501.75|498.39|501.57|498.21|0
1655088010000|2022-06-13 02:40:10|501.83|498.47|501.66|498.3|501.83|498.47|501.66|498.3|0
1655088020000|2022-06-13 02:40:20|501.57|498.21|501.48|498.12|501.66|498.3|501.48|498.12|0
1655088030000|2022-06-13 02:40:30|501.31|497.95|501.48|498.12|501.48|498.12|501.31|497.95|0
1655088050000|2022-06-13 02:40:50|501.83|498.47|501.83|498.47|501.83|498.47|501.83|498.47|0
1655088070000|2022-06-13 02:41:10|501.92|498.56|501.48|498.12|501.92|498.56|501.48|498.12|0
1655088080000|2022-06-13 02:41:20|501.13|497.77|500.95|497.59|501.13|497.77|500.95|497.59|0
1655088090000|2022-06-13 02:41:30|500.87|497.51|500.52|497.16|500.87|497.51|500.52|497.16|0
1655088100000|2022-06-13 02:41:40|500.43|497.07|500.87|497.51|500.87|497.51|500.43|497.07|0
1655088110000|2022-06-13 02:41:50|500.95|497.59|500.95|497.59|500.95|497.59|500.95|497.59|0
1655088120000|2022-06-13 02:42:00|500.78|497.42|500.43|497.07|500.78|497.42|500.43|497.07|0
1655088130000|2022-06-13 02:42:10|500.25|496.89|500.43|497.07|500.43|497.07|500.25|496.89|0
1655088140000|2022-06-13 02:42:20|500.78|497.42|500.78|497.42|500.78|497.42|500.78|497.42|0
1655088150000|2022-06-13 02:42:30|500.87|497.51|500.43|497.07|500.87|497.51|500.43|497.07|0
1655088160000|2022-06-13 02:42:40|500.52|497.16|500.52|497.16|500.52|497.16|500.52|497.16|0
1655088170000|2022-06-13 02:42:50|500.6|497.24|500.78|497.42|500.78|497.42|500.6|497.24|0
1655088180000|2022-06-13 02:43:00|500.95|497.59|500.69|497.33|501.05|497.69|500.69|497.33|0
1655088190000|2022-06-13 02:43:10|500.6|497.24|500.6|497.24|500.69|497.33|500.6|497.24|0
1655088200000|2022-06-13 02:43:20|500.78|497.42|500.95|497.59|500.95|497.59|500.78|497.42|0
1655088210000|2022-06-13 02:43:30|500.78|497.42|500.6|497.24|500.78|497.42|500.6|497.24|0
1655088220000|2022-06-13 02:43:40|500.43|497.07|500.25|496.89|500.43|497.07|500.25|496.89|0
1655088230000|2022-06-13 02:43:50|500.34|496.98|500.78|497.42|500.78|497.42|500.34|496.98|0
1655088240000|2022-06-13 02:44:00|500.43|497.07|500.25|496.89|500.43|497.07|500.25|496.89|0
1655088250000|2022-06-13 02:44:10|500.43|497.07|500.43|497.07|500.43|497.07|500.43|497.07|0
1655088260000|2022-06-13 02:44:20|500.52|497.16|500.6|497.24|500.6|497.24|500.52|497.16|0
1655088270000|2022-06-13 02:44:30|500.52|497.16|500.43|497.07|500.6|497.24|500.43|497.07|0
1655088280000|2022-06-13 02:44:40|500.52|497.16|500.43|497.07|500.52|497.16|500.43|497.07|0
1655088290000|2022-06-13 02:44:50|500.25|496.89|500.43|497.07|500.43|497.07|500.25|496.89|0
1655088300000|2022-06-13 02:45:00|500.25|496.89|500.17|496.81|500.34|496.98|500.17|496.81|0
1655088310000|2022-06-13 02:45:10|500.25|496.89|500.43|497.07|500.43|497.07|500.25|496.89|0
1655088320000|2022-06-13 02:45:20|500.6|497.24|500.6|497.24|500.6|497.24|500.6|497.24|0
1655088330000|2022-06-13 02:45:30|500.78|497.42|500.78|497.42|500.78|497.42|500.78|497.42|0
1655088340000|2022-06-13 02:45:40|500.6|497.24|500.6|497.24|500.6|497.24|500.6|497.24|0
1655088350000|2022-06-13 02:45:50|500.52|497.16|500.69|497.33|500.69|497.33|500.52|497.16|0
1655088360000|2022-06-13 02:46:00|500.6|497.24|500.6|497.24|500.6|497.24|500.6|497.24|0
1655088370000|2022-06-13 02:46:10|500.43|497.07|500.43|497.07|500.43|497.07|500.43|497.07|0
1655088380000|2022-06-13 02:46:20|500.6|497.24|500.08|496.72|500.6|497.24|500.08|496.72|0
1655088410000|2022-06-13 02:46:50|499.82|496.46|499.55|496.19|499.82|496.46|499.55|496.19|0
1655088420000|2022-06-13 02:47:00|499.73|496.37|499.55|496.19|499.73|496.37|499.55|496.19|0
1655088430000|2022-06-13 02:47:10|499.64|496.28|499.73|496.37|499.73|496.37|499.64|496.28|0
1655088440000|2022-06-13 02:47:20|499.99|496.63|500.25|496.89|500.25|496.89|499.99|496.63|0
1655088450000|2022-06-13 02:47:30|500.17|496.81|500.25|496.89|500.25|496.89|500.17|496.81|0
1655088460000|2022-06-13 02:47:40|500.08|496.72|499.37|496.01|500.25|496.89|499.37|496.01|0
1655088470000|2022-06-13 02:47:50|499.2|495.84|499.29|495.93|499.37|496.01|499.2|495.84|0
1655088480000|2022-06-13 02:48:00|499.2|495.84|499.2|495.84|499.2|495.84|499.12|495.76|0
1655088490000|2022-06-13 02:48:10|498.94|495.58|498.94|495.58|498.94|495.58|498.85|495.49|0
1655088500000|2022-06-13 02:48:20|499.02|495.66|499.2|495.84|499.2|495.84|499.02|495.66|0
1655088520000|2022-06-13 02:48:40|499.37|496.01|499.37|496.01|499.37|496.01|499.37|496.01|0
1655088530000|2022-06-13 02:48:50|499.29|495.93|499.2|495.84|499.29|495.93|499.2|495.84|0
1655088540000|2022-06-13 02:49:00|499.12|495.76|498.85|495.49|499.12|495.76|498.85|495.49|0
1655088550000|2022-06-13 02:49:10|498.67|495.31|498.94|495.58|498.94|495.58|498.67|495.31|0
1655088560000|2022-06-13 02:49:20|498.67|495.31|498.85|495.49|498.85|495.49|498.59|495.23|0
1655088570000|2022-06-13 02:49:30|498.76|495.4|498.67|495.31|498.85|495.49|498.59|495.23|0
1655088580000|2022-06-13 02:49:40|498.76|495.4|498.67|495.31|498.76|495.4|498.67|495.31|0
1655088590000|2022-06-13 02:49:50|498.85|495.49|498.85|495.49|498.85|495.49|498.85|495.49|0
1655088600000|2022-06-13 02:50:00|498.76|495.4|498.85|495.49|498.85|495.49|498.67|495.31|0
1655088610000|2022-06-13 02:50:10|498.67|495.31|498.76|495.4|498.76|495.4|498.67|495.31|0
1655088620000|2022-06-13 02:50:20|498.85|495.49|498.67|495.31|498.85|495.49|498.67|495.31|0
1655088630000|2022-06-13 02:50:30|498.85|495.49|499.11|495.75|499.11|495.75|498.85|495.49|0
1655088640000|2022-06-13 02:50:40|499.29|495.93|499.02|495.66|499.29|495.93|499.02|495.66|0
1655088650000|2022-06-13 02:50:50|499.2|495.84|499.2|495.84|499.29|495.93|499.2|495.84|0
1655088660000|2022-06-13 02:51:00|499.02|495.66|498.67|495.31|499.02|495.66|498.67|495.31|0
1655088670000|2022-06-13 02:51:10|498.41|495.05|498.67|495.31|498.67|495.31|498.41|495.05|0
1655088680000|2022-06-13 02:51:20|498.5|495.14|498.5|495.14|498.59|495.23|498.5|495.14|0
1655088690000|2022-06-13 02:51:30|498.67|495.31|498.67|495.31|498.67|495.31|498.67|495.31|0
1655088700000|2022-06-13 02:51:40|498.85|495.49|498.67|495.31|498.85|495.49|498.67|495.31|0
1655088710000|2022-06-13 02:51:50|498.5|495.14|498.5|495.14|498.59|495.23|498.5|495.14|0
1655088730000|2022-06-13 02:52:10|498.67|495.31|498.85|495.49|498.85|495.49|498.67|495.31|0
1655088740000|2022-06-13 02:52:20|499.37|496.01|499.55|496.19|499.55|496.19|499.37|496.01|0
1655088750000|2022-06-13 02:52:30|499.37|496.01|499.2|495.84|499.37|496.01|499.2|495.84|0
1655088760000|2022-06-13 02:52:40|499.29|495.93|499.55|496.19|499.55|496.19|499.29|495.93|0
1655088770000|2022-06-13 02:52:50|499.99|496.63|499.9|496.54|499.99|496.63|499.9|496.54|0
1655088780000|2022-06-13 02:53:00|500.07|496.71|500.25|496.89|500.25|496.89|500.07|496.71|0
1655088790000|2022-06-13 02:53:10|500.42|497.06|500.25|496.89|500.42|497.06|500.25|496.89|0
1655088800000|2022-06-13 02:53:20|499.81|496.45|500.07|496.71|500.07|496.71|499.72|496.36|0
1655088810000|2022-06-13 02:53:30|499.81|496.45|499.72|496.36|499.81|496.45|499.72|496.36|0
1655088820000|2022-06-13 02:53:40|499.37|496.01|499.55|496.19|499.55|496.19|499.37|496.01|0
1655088830000|2022-06-13 02:53:50|499.37|496.01|499.9|496.54|499.9|496.54|499.37|496.01|0
1655088840000|2022-06-13 02:54:00|500.07|496.71|500.07|496.71|500.07|496.71|500.07|496.71|0
1655088850000|2022-06-13 02:54:10|499.9|496.54|499.64|496.28|499.9|496.54|499.64|496.28|0
1655088860000|2022-06-13 02:54:20|499.72|496.36|499.55|496.19|499.72|496.36|499.55|496.19|0
1655088870000|2022-06-13 02:54:30|499.72|496.36|499.55|496.19|499.72|496.36|499.55|496.19|0
1655088880000|2022-06-13 02:54:40|499.64|496.28|499.72|496.36|499.72|496.36|499.64|496.28|0
1655088890000|2022-06-13 02:54:50|499.81|496.45|499.72|496.36|499.81|496.45|499.72|496.36|0
1655088900000|2022-06-13 02:55:00|499.46|496.1|499.46|496.1|499.46|496.1|499.46|496.1|0
1655088910000|2022-06-13 02:55:10|499.37|496.01|499.2|495.84|499.55|496.19|499.2|495.84|0
1655088920000|2022-06-13 02:55:20|499.55|496.19|499.55|496.19|499.55|496.19|499.55|496.19|0
1655088930000|2022-06-13 02:55:30|499.64|496.28|499.72|496.36|499.72|496.36|499.64|496.28|0
1655088950000|2022-06-13 02:55:50|499.55|496.19|499.37|496.01|499.55|496.19|499.37|496.01|0
1655088960000|2022-06-13 02:56:00|499.11|495.75|498.85|495.49|499.2|495.84|498.85|495.49|0
1655088970000|2022-06-13 02:56:10|498.59|495.23|498.85|495.49|498.85|495.49|498.59|495.23|0
1655088990000|2022-06-13 02:56:30|499.11|495.75|499.2|495.84|499.2|495.84|499.11|495.75|0
1655089000000|2022-06-13 02:56:40|499.37|496.01|499.11|495.75|499.37|496.01|499.11|495.75|0
1655089010000|2022-06-13 02:56:50|499.2|495.84|498.67|495.31|499.2|495.84|498.67|495.31|0
1655089020000|2022-06-13 02:57:00|498.5|495.14|498.32|494.96|498.5|495.14|498.32|494.96|0
1655089030000|2022-06-13 02:57:10|498.5|495.14|498.85|495.49|498.85|495.49|498.5|495.14|0
1655089040000|2022-06-13 02:57:20|498.94|495.58|498.85|495.49|498.94|495.58|498.85|495.49|0
1655089050000|2022-06-13 02:57:30|498.67|495.31|498.67|495.31|498.67|495.31|498.67|495.31|0
1655089060000|2022-06-13 02:57:40|498.76|495.4|498.59|495.23|498.76|495.4|498.59|495.23|0
1655089080000|2022-06-13 02:58:00|498.5|495.14|498.32|494.96|498.5|495.14|498.32|494.96|0
1655089090000|2022-06-13 02:58:10|498.15|494.79|498.32|494.96|498.32|494.96|498.15|494.79|0
1655089100000|2022-06-13 02:58:20|498.15|494.79|498.15|494.79|498.24|494.88|498.15|494.79|0
1655089110000|2022-06-13 02:58:30|498.32|494.96|498.24|494.88|498.32|494.96|498.24|494.88|0
1655089120000|2022-06-13 02:58:40|498.32|494.96|498.15|494.79|498.32|494.96|498.15|494.79|0
1655089130000|2022-06-13 02:58:50|498.67|495.31|498.5|495.14|498.67|495.31|498.5|495.14|0
1655089140000|2022-06-13 02:59:00|498.67|495.31|498.67|495.31|498.67|495.31|498.67|495.31|0
1655089150000|2022-06-13 02:59:10|498.59|495.23|498.5|495.14|498.59|495.23|498.5|495.14|0
1655089160000|2022-06-13 02:59:20|497.62|494.26|497.36|494|497.62|494.26|497.36|494|0
1655089170000|2022-06-13 02:59:30|497.27|493.91|498.06|494.7|498.15|494.79|497.27|493.91|0
1655089180000|2022-06-13 02:59:40|498.32|494.96|498.06|494.7|498.32|494.96|498.06|494.7|0
1655089190000|2022-06-13 02:59:50|497.97|494.61|498.49|495.13|498.49|495.13|497.97|494.61|0
1655089200000|2022-06-13 03:00:00|498.32|494.96|498.14|494.78|498.32|494.96|498.14|494.78|0
1655089210000|2022-06-13 03:00:10|498.24|494.88|498.24|494.88|498.24|494.88|498.14|494.78|0
1655089220000|2022-06-13 03:00:20|498.14|494.78|497.8|494.44|498.14|494.78|497.8|494.44|0
1655089230000|2022-06-13 03:00:30|497.45|494.09|497.54|494.18|497.54|494.18|497.45|494.09|0
1655089240000|2022-06-13 03:00:40|497.45|494.09|497.45|494.09|497.45|494.09|497.45|494.09|0
1655089250000|2022-06-13 03:00:50|497.71|494.35|497.71|494.35|497.71|494.35|497.71|494.35|0
1655089260000|2022-06-13 03:01:00|497.79|494.43|497.62|494.26|497.79|494.43|497.54|494.18|0
1655089270000|2022-06-13 03:01:10|497.45|494.09|497.62|494.26|497.62|494.26|497.45|494.09|0
1655089280000|2022-06-13 03:01:20|497.54|494.18|497.45|494.09|497.54|494.18|497.45|494.09|0
1655089290000|2022-06-13 03:01:30|497.54|494.18|497.45|494.09|497.54|494.18|497.45|494.09|0
1655089300000|2022-06-13 03:01:40|497.36|494|497.1|493.74|497.36|494|497.1|493.74|0
1655089310000|2022-06-13 03:01:50|497.19|493.83|497.27|493.91|497.27|493.91|497.19|493.83|0
1655089320000|2022-06-13 03:02:00|497.44|494.08|497.44|494.08|497.62|494.26|497.44|494.08|0
1655089330000|2022-06-13 03:02:10|497.62|494.26|497.97|494.61|497.97|494.61|497.62|494.26|0
1655089340000|2022-06-13 03:02:20|498.06|494.7|499.19|495.83|499.19|495.83|498.06|494.7|0
1655089350000|2022-06-13 03:02:30|498.84|495.48|498.32|494.96|498.84|495.48|498.32|494.96|0
1655089360000|2022-06-13 03:02:40|497.79|494.43|497.79|494.43|497.79|494.43|497.79|494.43|0
1655089370000|2022-06-13 03:02:50|497.62|494.26|497.89|494.53|497.89|494.53|497.62|494.26|0
1655089380000|2022-06-13 03:03:00|497.71|494.35|497.62|494.26|497.71|494.35|497.44|494.08|0
1655089390000|2022-06-13 03:03:10|497.54|494.18|497.62|494.26|497.79|494.43|497.54|494.18|0
1655089400000|2022-06-13 03:03:20|497.71|494.35|497.62|494.26|497.79|494.43|497.62|494.26|0
1655089410000|2022-06-13 03:03:30|497.79|494.43|497.88|494.52|497.88|494.52|497.79|494.43|0
1655089420000|2022-06-13 03:03:40|497.79|494.43|497.71|494.35|498.14|494.78|497.71|494.35|0
1655089430000|2022-06-13 03:03:50|497.79|494.43|497.71|494.35|497.79|494.43|497.71|494.35|0
1655089440000|2022-06-13 03:04:00|497.79|494.43|497.79|494.43|497.79|494.43|497.79|494.43|0
1655089450000|2022-06-13 03:04:10|497.97|494.61|497.36|494|497.97|494.61|497.36|494|0
1655089460000|2022-06-13 03:04:20|497.09|493.73|497.01|493.65|497.09|493.73|497.01|493.65|0
1655089470000|2022-06-13 03:04:30|497.09|493.73|497.09|493.73|497.27|493.91|497.09|493.73|0
1655089500000|2022-06-13 03:05:00|497.19|493.83|497.19|493.83|497.19|493.83|497.19|493.83|0
1655089510000|2022-06-13 03:05:10|497.27|493.91|496.92|493.56|497.27|493.91|496.92|493.56|0
1655089520000|2022-06-13 03:05:20|497.01|493.65|497.19|493.83|497.19|493.83|497.01|493.65|0
1655089530000|2022-06-13 03:05:30|497.27|493.91|497.62|494.26|497.62|494.26|497.27|493.91|0
1655089540000|2022-06-13 03:05:40|497.79|494.43|497.79|494.43|497.97|494.61|497.79|494.43|0
1655089550000|2022-06-13 03:05:50|497.53|494.17|497.62|494.26|497.62|494.26|497.53|494.17|0
1655089560000|2022-06-13 03:06:00|497.79|494.43|497.97|494.61|497.97|494.61|497.79|494.43|0
1655089570000|2022-06-13 03:06:10|497.79|494.43|497.88|494.52|497.88|494.52|497.79|494.43|0
1655089590000|2022-06-13 03:06:30|497.97|494.61|497.97|494.61|497.97|494.61|497.79|494.43|0
1655089600000|2022-06-13 03:06:40|497.79|494.43|497.97|494.61|497.97|494.61|497.79|494.43|0
1655089610000|2022-06-13 03:06:50|498.06|494.7|497.97|494.61|498.06|494.7|497.97|494.61|0
1655089620000|2022-06-13 03:07:00|497.62|494.26|497.53|494.17|497.62|494.26|497.36|494|0
1655089630000|2022-06-13 03:07:10|497.62|494.26|497.79|494.43|497.97|494.61|497.62|494.26|0
1655089640000|2022-06-13 03:07:20|498.14|494.78|497.71|494.35|498.14|494.78|497.71|494.35|0
1655089650000|2022-06-13 03:07:30|497.62|494.26|497.79|494.43|497.79|494.43|497.44|494.08|0
1655089660000|2022-06-13 03:07:40|498.06|494.7|497.97|494.61|498.06|494.7|497.97|494.61|0
1655089670000|2022-06-13 03:07:50|498.14|494.78|497.97|494.61|498.14|494.78|497.97|494.61|0
1655089680000|2022-06-13 03:08:00|497.62|494.26|497.44|494.08|497.62|494.26|497.44|494.08|0
1655089690000|2022-06-13 03:08:10|497.53|494.17|497.62|494.26|497.62|494.26|497.53|494.17|0
1655089700000|2022-06-13 03:08:20|497.71|494.35|497.79|494.43|497.79|494.43|497.71|494.35|0
1655089710000|2022-06-13 03:08:30|497.97|494.61|497.97|494.61|497.97|494.61|497.97|494.61|0
1655089720000|2022-06-13 03:08:40|498.23|494.87|498.84|495.48|498.84|495.48|498.23|494.87|0
1655089730000|2022-06-13 03:08:50|498.67|495.31|498.49|495.13|498.67|495.31|498.49|495.13|0
1655089740000|2022-06-13 03:09:00|497.79|494.43|498.06|494.7|498.06|494.7|497.79|494.43|0
1655089750000|2022-06-13 03:09:10|498.14|494.78|499.02|495.66|499.02|495.66|498.14|494.78|0
1655089760000|2022-06-13 03:09:20|498.41|495.05|498.67|495.31|498.67|495.31|498.41|495.05|0
1655089770000|2022-06-13 03:09:30|498.84|495.48|498.84|495.48|498.84|495.48|498.84|495.48|0
1655089780000|2022-06-13 03:09:40|499.02|495.66|498.84|495.48|499.19|495.83|498.84|495.48|0
1655089800000|2022-06-13 03:10:00|498.67|495.31|499.11|495.75|499.11|495.75|498.67|495.31|0
1655089810000|2022-06-13 03:10:10|498.93|495.57|499.11|495.75|499.11|495.75|498.93|495.57|0
1655089820000|2022-06-13 03:10:20|499.46|496.1|499.28|495.92|499.46|496.1|499.28|495.92|0
1655089830000|2022-06-13 03:10:30|499.37|496.01|499.37|496.01|499.54|496.18|499.37|496.01|0
1655089840000|2022-06-13 03:10:40|499.02|495.66|499.02|495.66|499.02|495.66|499.02|495.66|0
1655089850000|2022-06-13 03:10:50|498.93|495.57|498.84|495.48|498.93|495.57|498.84|495.48|0
1655089860000|2022-06-13 03:11:00|498.93|495.57|498.84|495.48|498.93|495.57|498.84|495.48|0
1655089870000|2022-06-13 03:11:10|498.67|495.31|498.49|495.13|498.67|495.31|498.49|495.13|0
1655089880000|2022-06-13 03:11:20|498.32|494.96|498.32|494.96|498.32|494.96|498.32|494.96|0
1655089890000|2022-06-13 03:11:30|498.49|495.13|498.49|495.13|498.49|495.13|498.49|495.13|0
1655089900000|2022-06-13 03:11:40|498.41|495.05|498.41|495.05|498.41|495.05|498.41|495.05|0
1655089910000|2022-06-13 03:11:50|498.49|495.13|498.32|494.96|498.66|495.3|498.32|494.96|0
1655089920000|2022-06-13 03:12:00|498.49|495.13|498.49|495.13|498.49|495.13|498.32|494.96|0
1655089930000|2022-06-13 03:12:10|498.31|494.95|498.41|495.05|498.41|495.05|498.31|494.95|0
1655089940000|2022-06-13 03:12:20|498.31|494.95|498.41|495.05|498.41|495.05|498.31|494.95|0
1655089950000|2022-06-13 03:12:30|498.58|495.22|498.49|495.13|498.58|495.22|498.49|495.13|0
1655089960000|2022-06-13 03:12:40|498.66|495.3|498.49|495.13|498.66|495.3|498.49|495.13|0
1655089970000|2022-06-13 03:12:50|498.66|495.3|498.66|495.3|498.66|495.3|498.66|495.3|0
1655089980000|2022-06-13 03:13:00|498.58|495.22|498.49|495.13|498.66|495.3|498.49|495.13|0
1655089990000|2022-06-13 03:13:10|498.41|495.05|498.41|495.05|498.41|495.05|498.31|494.95|0
1655090000000|2022-06-13 03:13:20|498.49|495.13|498.66|495.3|498.66|495.3|498.49|495.13|0
1655090010000|2022-06-13 03:13:30|498.76|495.4|498.84|495.48|498.84|495.48|498.66|495.3|0
1655090020000|2022-06-13 03:13:40|498.66|495.3|498.76|495.4|498.76|495.4|498.58|495.22|0
1655090030000|2022-06-13 03:13:50|498.84|495.48|498.84|495.48|498.93|495.57|498.84|495.48|0
1655090040000|2022-06-13 03:14:00|499.01|495.65|499.01|495.65|499.01|495.65|499.01|495.65|0
1655090050000|2022-06-13 03:14:10|498.93|495.57|498.84|495.48|498.93|495.57|498.84|495.48|0
1655090060000|2022-06-13 03:14:20|498.75|495.39|498.84|495.48|498.84|495.48|498.75|495.39|0
1655090070000|2022-06-13 03:14:30|499.01|495.65|498.84|495.48|499.01|495.65|498.84|495.48|0
1655090080000|2022-06-13 03:14:40|498.66|495.3|498.49|495.13|498.66|495.3|498.49|495.13|0
1655090090000|2022-06-13 03:14:50|498.58|495.22|498.58|495.22|498.58|495.22|498.58|495.22|0
1655090100000|2022-06-13 03:15:00|498.49|495.13|498.31|494.95|498.49|495.13|498.31|494.95|0
1655090110000|2022-06-13 03:15:10|498.49|495.13|497.61|494.25|498.49|495.13|497.61|494.25|0
1655090120000|2022-06-13 03:15:20|497.79|494.43|497.79|494.43|497.96|494.6|497.79|494.43|0
1655090150000|2022-06-13 03:15:50|498.4|495.04|498.4|495.04|498.4|495.04|498.4|495.04|0
1655090160000|2022-06-13 03:16:00|498.31|494.95|498.14|494.78|498.31|494.95|497.96|494.6|0
1655090170000|2022-06-13 03:16:10|498.23|494.87|498.31|494.95|498.31|494.95|498.05|494.69|0
1655090180000|2022-06-13 03:16:20|498.4|495.04|498.93|495.57|498.93|495.57|498.4|495.04|0
1655090190000|2022-06-13 03:16:30|499.01|495.65|499.54|496.18|499.54|496.18|499.01|495.65|0
1655090200000|2022-06-13 03:16:40|499.71|496.35|499.89|496.53|499.89|496.53|499.71|496.35|0
1655090210000|2022-06-13 03:16:50|499.71|496.35|499.63|496.27|499.71|496.35|499.54|496.18|0
1655090220000|2022-06-13 03:17:00|499.45|496.09|499.54|496.18|499.54|496.18|499.45|496.09|0
1655090230000|2022-06-13 03:17:10|499.19|495.83|499.01|495.65|499.19|495.83|499.01|495.65|0
1655090240000|2022-06-13 03:17:20|499.1|495.74|499.1|495.74|499.1|495.74|499.1|495.74|0
1655090250000|2022-06-13 03:17:30|499.19|495.83|499.19|495.83|499.19|495.83|498.84|495.48|0
1655090260000|2022-06-13 03:17:40|499.01|495.65|499.19|495.83|499.19|495.83|498.93|495.57|0
1655090270000|2022-06-13 03:17:50|499.36|496|499.28|495.92|499.45|496.09|499.28|495.92|0
1655090280000|2022-06-13 03:18:00|499.45|496.09|499.45|496.09|499.45|496.09|499.36|496|0
1655090290000|2022-06-13 03:18:10|499.54|496.18|499.71|496.35|499.71|496.35|499.54|496.18|0
1655090300000|2022-06-13 03:18:20|499.8|496.44|499.8|496.44|499.8|496.44|499.8|496.44|0
1655090320000|2022-06-13 03:18:40|499.71|496.35|499.71|496.35|499.71|496.35|499.71|496.35|0
1655090330000|2022-06-13 03:18:50|499.54|496.18|499.45|496.09|499.54|496.18|499.36|496|0
1655090340000|2022-06-13 03:19:00|499.36|496|500.06|496.7|500.06|496.7|499.36|496|0
1655090350000|2022-06-13 03:19:10|500.15|496.79|499.89|496.53|500.15|496.79|499.89|496.53|0
1655090360000|2022-06-13 03:19:20|499.71|496.35|499.71|496.35|499.71|496.35|499.71|496.35|0
1655090370000|2022-06-13 03:19:30|499.54|496.18|499.54|496.18|499.54|496.18|499.54|496.18|0
1655090380000|2022-06-13 03:19:40|499.89|496.53|500.06|496.7|500.06|496.7|499.89|496.53|0
1655090390000|2022-06-13 03:19:50|499.89|496.53|499.89|496.53|499.89|496.53|499.89|496.53|0
1655090400000|2022-06-13 03:20:00|499.71|496.35|500.06|496.7|500.06|496.7|499.71|496.35|0
1655090410000|2022-06-13 03:20:10|499.71|496.35|499.63|496.27|499.89|496.53|499.63|496.27|0
1655090420000|2022-06-13 03:20:20|499.71|496.35|499.71|496.35|499.71|496.35|499.71|496.35|0
1655090430000|2022-06-13 03:20:30|498.66|495.3|498.23|494.87|498.66|495.3|497.96|494.6|0
1655090440000|2022-06-13 03:20:40|498.14|494.78|498.31|494.95|498.31|494.95|498.05|494.69|0
1655090450000|2022-06-13 03:20:50|498.58|495.22|498.75|495.39|498.75|495.39|498.58|495.22|0
1655090460000|2022-06-13 03:21:00|498.49|495.13|498.49|495.13|498.49|495.13|498.4|495.04|0
1655090470000|2022-06-13 03:21:10|498.66|495.3|498.66|495.3|498.66|495.3|498.66|495.3|0
1655090480000|2022-06-13 03:21:20|498.58|495.22|498.58|495.22|498.66|495.3|498.58|495.22|0
1655090490000|2022-06-13 03:21:30|498.49|495.13|498.31|494.95|498.49|495.13|498.31|494.95|0
1655090510000|2022-06-13 03:21:50|498.14|494.78|498.14|494.78|498.14|494.78|498.14|494.78|0
1655090520000|2022-06-13 03:22:00|497.96|494.6|498.23|494.87|498.23|494.87|497.96|494.6|0
1655090530000|2022-06-13 03:22:10|498.4|495.04|498.23|494.87|498.49|495.13|498.23|494.87|0
1655090540000|2022-06-13 03:22:20|498.14|494.78|498.31|494.95|498.31|494.95|498.14|494.78|0
1655090550000|2022-06-13 03:22:30|498.23|494.87|498.14|494.78|498.23|494.87|498.14|494.78|0
1655090560000|2022-06-13 03:22:40|498.05|494.69|497.96|494.6|498.05|494.69|497.96|494.6|0
1655090570000|2022-06-13 03:22:50|497.79|494.43|498.14|494.78|498.14|494.78|497.79|494.43|0
1655090580000|2022-06-13 03:23:00|497.88|494.52|497.96|494.6|497.96|494.6|497.79|494.43|0
1655090590000|2022-06-13 03:23:10|497.88|494.52|497.96|494.6|497.96|494.6|497.79|494.43|0
1655090600000|2022-06-13 03:23:20|498.05|494.69|498.14|494.78|498.14|494.78|498.05|494.69|0
1655090610000|2022-06-13 03:23:30|497.96|494.6|497.96|494.6|497.96|494.6|497.96|494.6|0
1655090620000|2022-06-13 03:23:40|497.88|494.52|497.79|494.43|497.88|494.52|497.79|494.43|0
1655090630000|2022-06-13 03:23:50|497.96|494.6|497.96|494.6|497.96|494.6|497.96|494.6|0
1655090640000|2022-06-13 03:24:00|497.44|494.08|497.44|494.08|497.44|494.08|497.44|494.08|0
1655090650000|2022-06-13 03:24:10|497.53|494.17|497.44|494.08|497.53|494.17|497.26|493.9|0
1655090660000|2022-06-13 03:24:20|497.35|493.99|497.79|494.43|497.79|494.43|497.35|493.99|0
1655090670000|2022-06-13 03:24:30|497.7|494.34|497.61|494.25|497.7|494.34|497.61|494.25|0
1655090680000|2022-06-13 03:24:40|497.79|494.43|497.79|494.43|497.79|494.43|497.79|494.43|0
1655090690000|2022-06-13 03:24:50|497.96|494.6|497.96|494.6|498.14|494.78|497.96|494.6|0
1655090700000|2022-06-13 03:25:00|498.31|494.95|498.31|494.95|498.31|494.95|498.23|494.87|0
1655090710000|2022-06-13 03:25:10|498.4|495.04|498.13|494.77|498.4|495.04|498.13|494.77|0
1655090730000|2022-06-13 03:25:30|498.23|494.87|498.48|495.12|498.48|495.12|498.13|494.77|0
1655090740000|2022-06-13 03:25:40|498.66|495.3|498.66|495.3|498.75|495.39|498.66|495.3|0
1655090750000|2022-06-13 03:25:50|498.48|495.12|498.48|495.12|498.48|495.12|498.4|495.04|0
1655090760000|2022-06-13 03:26:00|498.31|494.95|498.05|494.69|498.31|494.95|498.05|494.69|0
1655090770000|2022-06-13 03:26:10|498.13|494.77|497.61|494.25|498.13|494.77|497.61|494.25|0
1655090780000|2022-06-13 03:26:20|497.44|494.08|497.35|493.99|497.44|494.08|497.35|493.99|0
1655090790000|2022-06-13 03:26:30|497.61|494.25|497.61|494.25|497.88|494.52|497.61|494.25|0
1655090800000|2022-06-13 03:26:40|497.7|494.34|497.78|494.42|497.78|494.42|497.7|494.34|0
1655090810000|2022-06-13 03:26:50|497.88|494.52|497.88|494.52|497.88|494.52|497.88|494.52|0
1655090820000|2022-06-13 03:27:00|497.96|494.6|498.13|494.77|498.13|494.77|497.78|494.42|0
1655090840000|2022-06-13 03:27:20|498.31|494.95|498.31|494.95|498.31|494.95|498.31|494.95|0
1655090850000|2022-06-13 03:27:30|497.96|494.6|498.13|494.77|498.13|494.77|497.96|494.6|0
1655090860000|2022-06-13 03:27:40|497.96|494.6|497.7|494.34|497.96|494.6|497.7|494.34|0
1655090870000|2022-06-13 03:27:50|497.88|494.52|497.96|494.6|497.96|494.6|497.88|494.52|0
1655090880000|2022-06-13 03:28:00|497.88|494.52|497.96|494.6|497.96|494.6|497.88|494.52|0
1655090890000|2022-06-13 03:28:10|498.05|494.69|498.05|494.69|498.05|494.69|498.05|494.69|0
1655090900000|2022-06-13 03:28:20|497.96|494.6|497.61|494.25|497.96|494.6|497.61|494.25|0
1655090920000|2022-06-13 03:28:40|497.43|494.07|497.18|493.82|497.43|494.07|497.18|493.82|0
1655090930000|2022-06-13 03:28:50|497.26|493.9|497.53|494.17|497.53|494.17|497.26|493.9|0
1655090940000|2022-06-13 03:29:00|497.43|494.07|497.61|494.25|497.61|494.25|497.43|494.07|0
1655090950000|2022-06-13 03:29:10|497.7|494.34|497.52|494.16|497.7|494.34|497.52|494.16|0
1655090960000|2022-06-13 03:29:20|497.43|494.07|497.43|494.07|497.61|494.25|497.43|494.07|0
1655090970000|2022-06-13 03:29:30|497.52|494.16|497.61|494.25|497.61|494.25|497.52|494.16|0
1655090980000|2022-06-13 03:29:40|497.52|494.16|497.43|494.07|497.52|494.16|497.35|493.99|0
1655090990000|2022-06-13 03:29:50|497.52|494.16|497.52|494.16|497.52|494.16|497.52|494.16|0
1655091000000|2022-06-13 03:30:00|497.61|494.25|497.43|494.07|497.61|494.25|497.35|493.99|0
1655091010000|2022-06-13 03:30:10|497.61|494.25|497.61|494.25|497.61|494.25|497.61|494.25|0
1655091020000|2022-06-13 03:30:20|497.52|494.16|497.43|494.07|497.52|494.16|497.35|493.99|0
1655091030000|2022-06-13 03:30:30|497.35|493.99|497.26|493.9|497.35|493.99|497.26|493.9|0
1655091050000|2022-06-13 03:30:50|497.43|494.07|497.43|494.07|497.52|494.16|497.43|494.07|0
1655091060000|2022-06-13 03:31:00|497.52|494.16|497.61|494.25|497.61|494.25|497.52|494.16|0
1655091070000|2022-06-13 03:31:10|497.78|494.42|497.78|494.42|497.78|494.42|497.78|494.42|0
1655091080000|2022-06-13 03:31:20|497.61|494.25|497.61|494.25|497.61|494.25|497.52|494.16|0
1655091090000|2022-06-13 03:31:30|497.96|494.6|497.96|494.6|497.96|494.6|497.96|494.6|0
1655091110000|2022-06-13 03:31:50|498.05|494.69|498.05|494.69|498.05|494.69|498.05|494.69|0
1655091120000|2022-06-13 03:32:00|498.13|494.77|498.48|495.12|498.48|495.12|498.13|494.77|0
1655091130000|2022-06-13 03:32:10|498.13|494.77|498.22|494.86|498.22|494.86|498.05|494.69|0
1655091140000|2022-06-13 03:32:20|498.13|494.77|497.96|494.6|498.13|494.77|497.96|494.6|0
1655091150000|2022-06-13 03:32:30|497.87|494.51|497.78|494.42|497.87|494.51|497.78|494.42|0
1655091160000|2022-06-13 03:32:40|497.87|494.51|497.96|494.6|497.96|494.6|497.87|494.51|0
1655091170000|2022-06-13 03:32:50|498.05|494.69|497.96|494.6|498.05|494.69|497.96|494.6|0
1655091180000|2022-06-13 03:33:00|498.13|494.77|498.31|494.95|498.31|494.95|498.13|494.77|0
1655091190000|2022-06-13 03:33:10|498.48|495.12|498.4|495.04|498.48|495.12|498.4|495.04|0
1655091200000|2022-06-13 03:33:20|498.48|495.12|498.48|495.12|498.66|495.3|498.4|495.04|0
1655091210000|2022-06-13 03:33:30|498.22|494.86|498.31|494.95|498.31|494.95|498.13|494.77|0
1655091220000|2022-06-13 03:33:40|498.48|495.12|498.31|494.95|498.48|495.12|498.31|494.95|0
1655091230000|2022-06-13 03:33:50|498.13|494.77|498.22|494.86|498.22|494.86|498.13|494.77|0
1655091240000|2022-06-13 03:34:00|498.31|494.95|498.4|495.04|498.4|495.04|498.31|494.95|0
1655091260000|2022-06-13 03:34:20|498.31|494.95|498.22|494.86|498.31|494.95|498.22|494.86|0
1655091270000|2022-06-13 03:34:30|498.31|494.95|498.31|494.95|498.31|494.95|498.31|494.95|0
1655091280000|2022-06-13 03:34:40|498.22|494.86|498.13|494.77|498.22|494.86|498.13|494.77|0
1655091290000|2022-06-13 03:34:50|498.05|494.69|497.78|494.42|498.05|494.69|497.78|494.42|0
1655091300000|2022-06-13 03:35:00|497.7|494.34|497.96|494.6|497.96|494.6|497.7|494.34|0
1655091310000|2022-06-13 03:35:10|498.05|494.69|498.13|494.77|498.13|494.77|498.05|494.69|0
1655091320000|2022-06-13 03:35:20|498.31|494.95|498.48|495.12|498.48|495.12|498.31|494.95|0
1655091330000|2022-06-13 03:35:30|498.13|494.77|498.13|494.77|498.13|494.77|498.05|494.69|0
1655091340000|2022-06-13 03:35:40|498.05|494.69|498.13|494.77|498.13|494.77|498.05|494.69|0
1655091350000|2022-06-13 03:35:50|498.22|494.86|498.31|494.95|498.31|494.95|498.22|494.86|0
1655091360000|2022-06-13 03:36:00|498.4|495.04|498.31|494.95|498.4|495.04|498.31|494.95|0
1655091370000|2022-06-13 03:36:10|498.13|494.77|498.31|494.95|498.31|494.95|498.13|494.77|0
1655091380000|2022-06-13 03:36:20|498.13|494.77|497.78|494.42|498.13|494.77|497.78|494.42|0
1655091390000|2022-06-13 03:36:30|497.96|494.6|497.78|494.42|497.96|494.6|497.78|494.42|0
1655091400000|2022-06-13 03:36:40|497.96|494.6|497.78|494.42|497.96|494.6|497.78|494.42|0
1655091410000|2022-06-13 03:36:50|497.7|494.34|497.78|494.42|497.78|494.42|497.7|494.34|0
1655091420000|2022-06-13 03:37:00|497.7|494.34|497.78|494.42|497.78|494.42|497.7|494.34|0
1655091430000|2022-06-13 03:37:10|498.05|494.69|498.13|494.77|498.13|494.77|498.05|494.69|0
1655091450000|2022-06-13 03:37:30|497.96|494.6|497.96|494.6|497.96|494.6|497.96|494.6|0
1655091470000|2022-06-13 03:37:50|497.95|494.59|497.95|494.59|497.95|494.59|497.95|494.59|0
1655091480000|2022-06-13 03:38:00|497.78|494.42|497.35|493.99|497.78|494.42|497.35|493.99|0
1655091490000|2022-06-13 03:38:10|497.61|494.25|497.7|494.34|497.7|494.34|497.61|494.25|0
1655091500000|2022-06-13 03:38:20|497.61|494.25|497.61|494.25|497.61|494.25|497.61|494.25|0
1655091510000|2022-06-13 03:38:30|497.52|494.16|497.52|494.16|497.52|494.16|497.52|494.16|0
1655091520000|2022-06-13 03:38:40|497.35|493.99|497.43|494.07|497.43|494.07|497.35|493.99|0
1655091560000|2022-06-13 03:39:20|497.6|494.24|497.6|494.24|497.6|494.24|497.6|494.24|0
1655091570000|2022-06-13 03:39:30|497.52|494.16|497.6|494.24|497.6|494.24|497.52|494.16|0
1655091580000|2022-06-13 03:39:40|497.7|494.34|497.43|494.07|497.7|494.34|497.43|494.07|0
1655091590000|2022-06-13 03:39:50|497.26|493.9|497.17|493.81|497.26|493.9|497.08|493.72|0
1655091600000|2022-06-13 03:40:00|497.08|493.72|497.26|493.9|497.26|493.9|497.08|493.72|0
1655091610000|2022-06-13 03:40:10|497.08|493.72|497.08|493.72|497.08|493.72|497.08|493.72|0
1655091620000|2022-06-13 03:40:20|497|493.64|497|493.64|497|493.64|496.91|493.55|0
1655091630000|2022-06-13 03:40:30|496.91|493.55|497.08|493.72|497.08|493.72|496.91|493.55|0
1655091640000|2022-06-13 03:40:40|497.25|493.89|497.17|493.81|497.25|493.89|497.08|493.72|0
1655091650000|2022-06-13 03:40:50|497.08|493.72|497.25|493.89|497.25|493.89|497.08|493.72|0
1655091660000|2022-06-13 03:41:00|497.08|493.72|497.08|493.72|497.08|493.72|497.08|493.72|0
1655091670000|2022-06-13 03:41:10|497.17|493.81|497.17|493.81|497.17|493.81|497.17|493.81|0
1655091680000|2022-06-13 03:41:20|497.08|493.72|497.43|494.07|497.43|494.07|497.08|493.72|0
1655091690000|2022-06-13 03:41:30|497.17|493.81|497.17|493.81|497.17|493.81|497.17|493.81|0
1655091700000|2022-06-13 03:41:40|497.25|493.89|497.25|493.89|497.25|493.89|497.25|493.89|0
1655091710000|2022-06-13 03:41:50|497.35|493.99|497.43|494.07|497.43|494.07|497.25|493.89|0
1655091730000|2022-06-13 03:42:10|497.52|494.16|497.43|494.07|497.52|494.16|497.43|494.07|0
1655091740000|2022-06-13 03:42:20|497.78|494.42|497.6|494.24|497.78|494.42|497.43|494.07|0
1655091750000|2022-06-13 03:42:30|497.52|494.16|497.78|494.42|497.78|494.42|497.52|494.16|0
1655091770000|2022-06-13 03:42:50|497.6|494.24|497.6|494.24|497.69|494.33|497.6|494.24|0
1655091780000|2022-06-13 03:43:00|497.78|494.42|497.95|494.59|497.95|494.59|497.78|494.42|0
1655091800000|2022-06-13 03:43:20|498.13|494.77|497.95|494.59|498.13|494.77|497.95|494.59|0
1655091810000|2022-06-13 03:43:30|498.3|494.94|498.22|494.86|498.3|494.94|498.13|494.77|0
1655091820000|2022-06-13 03:43:40|498.13|494.77|498.13|494.77|498.13|494.77|498.13|494.77|0
1655091830000|2022-06-13 03:43:50|497.95|494.59|498.04|494.68|498.04|494.68|497.95|494.59|0
1655091840000|2022-06-13 03:44:00|497.95|494.59|497.78|494.42|497.95|494.59|497.78|494.42|0
1655091850000|2022-06-13 03:44:10|497.6|494.24|497.6|494.24|497.69|494.33|497.6|494.24|0
1655091900000|2022-06-13 03:45:00|497.25|493.89|496.9|493.54|497.25|493.89|496.9|493.54|0
1655091910000|2022-06-13 03:45:10|497.17|493.81|497.08|493.72|497.17|493.81|497.08|493.72|0
1655091920000|2022-06-13 03:45:20|497.17|493.81|497.34|493.98|497.34|493.98|497.17|493.81|0
1655091930000|2022-06-13 03:45:30|497.43|494.07|497.43|494.07|497.43|494.07|497.43|494.07|0
1655091940000|2022-06-13 03:45:40|497.6|494.24|497.6|494.24|497.6|494.24|497.6|494.24|0
1655091950000|2022-06-13 03:45:50|497.43|494.07|497.6|494.24|497.6|494.24|497.43|494.07|0
1655091960000|2022-06-13 03:46:00|497.78|494.42|497.78|494.42|497.78|494.42|497.78|494.42|0
1655091970000|2022-06-13 03:46:10|497.87|494.51|497.95|494.59|497.95|494.59|497.87|494.51|0
1655091980000|2022-06-13 03:46:20|497.78|494.42|497.78|494.42|497.78|494.42|497.78|494.42|0
1655092000000|2022-06-13 03:46:40|497.69|494.33|497.6|494.24|497.69|494.33|497.52|494.16|0
1655092010000|2022-06-13 03:46:50|497.69|494.33|497.43|494.07|497.78|494.42|497.43|494.07|0
1655092020000|2022-06-13 03:47:00|497.08|493.72|497.43|494.07|497.43|494.07|497.08|493.72|0
1655092030000|2022-06-13 03:47:10|497.25|493.89|497.25|493.89|497.25|493.89|497.25|493.89|0
1655092040000|2022-06-13 03:47:20|497.43|494.07|497.52|494.16|497.52|494.16|497.43|494.07|0
1655092050000|2022-06-13 03:47:30|497.43|494.07|497.6|494.24|497.6|494.24|497.43|494.07|0
1655092070000|2022-06-13 03:47:50|497.52|494.16|497.43|494.07|497.52|494.16|497.43|494.07|0
1655092080000|2022-06-13 03:48:00|497.25|493.89|497.25|493.89|497.25|493.89|497.25|493.89|0
1655092110000|2022-06-13 03:48:30|497.08|493.72|497.08|493.72|497.08|493.72|497.08|493.72|0
1655092120000|2022-06-13 03:48:40|496.73|493.37|496.73|493.37|496.82|493.46|496.38|493.02|0
1655092130000|2022-06-13 03:48:50|496.82|493.46|496.47|493.11|496.82|493.46|496.47|493.11|0
1655092140000|2022-06-13 03:49:00|496.38|493.02|496.73|493.37|496.73|493.37|496.38|493.02|0
1655092150000|2022-06-13 03:49:10|496.55|493.19|496.64|493.28|496.64|493.28|496.55|493.19|0
1655092160000|2022-06-13 03:49:20|496.82|493.46|496.73|493.37|496.82|493.46|496.73|493.37|0
1655092170000|2022-06-13 03:49:30|496.9|493.54|496.9|493.54|496.9|493.54|496.82|493.46|0
1655092180000|2022-06-13 03:49:40|496.73|493.37|496.82|493.46|496.9|493.54|496.73|493.37|0
1655092190000|2022-06-13 03:49:50|496.73|493.37|496.55|493.19|496.82|493.46|496.55|493.19|0
1655092200000|2022-06-13 03:50:00|496.38|493.02|496.55|493.19|496.55|493.19|496.38|493.02|0
1655092210000|2022-06-13 03:50:10|496.73|493.37|496.82|493.46|496.82|493.46|496.73|493.37|0
1655092220000|2022-06-13 03:50:20|496.73|493.37|496.73|493.37|496.73|493.37|496.73|493.37|0
1655092270000|2022-06-13 03:51:10|496.9|493.54|496.9|493.54|496.9|493.54|496.9|493.54|0
1655092280000|2022-06-13 03:51:20|496.82|493.46|496.82|493.46|496.9|493.54|496.82|493.46|0
1655092290000|2022-06-13 03:51:30|496.9|493.54|496.73|493.37|496.9|493.54|496.73|493.37|0
1655092300000|2022-06-13 03:51:40|496.9|493.54|496.9|493.54|496.9|493.54|496.9|493.54|0
1655092320000|2022-06-13 03:52:00|497.08|493.72|497.08|493.72|497.08|493.72|497.08|493.72|0
1655092330000|2022-06-13 03:52:10|497.25|493.89|497.08|493.72|497.25|493.89|497.08|493.72|0
1655092340000|2022-06-13 03:52:20|497.17|493.81|497.08|493.72|497.17|493.81|497.08|493.72|0
1655092350000|2022-06-13 03:52:30|497.25|493.89|497.25|493.89|497.25|493.89|497.08|493.72|0
1655092360000|2022-06-13 03:52:40|497.08|493.72|497.08|493.72|497.08|493.72|497.08|493.72|0
1655092370000|2022-06-13 03:52:50|497.25|493.89|497.08|493.72|497.25|493.89|497.08|493.72|0
1655092380000|2022-06-13 03:53:00|497.17|493.81|497.17|493.81|497.17|493.81|497.17|493.81|0
1655092390000|2022-06-13 03:53:10|497.25|493.89|497.25|493.89|497.25|493.89|497.25|493.89|0
1655092410000|2022-06-13 03:53:30|497.34|493.98|497.52|494.16|497.52|494.16|497.34|493.98|0
1655092420000|2022-06-13 03:53:40|497.42|494.06|497.42|494.06|497.6|494.24|497.42|494.06|0
1655092430000|2022-06-13 03:53:50|497.34|493.98|497.34|493.98|497.34|493.98|497.34|493.98|0
1655092440000|2022-06-13 03:54:00|497.42|494.06|497.42|494.06|497.52|494.16|497.42|494.06|0
1655092470000|2022-06-13 03:54:30|497.07|493.71|497.25|493.89|497.25|493.89|497.07|493.71|0
1655092480000|2022-06-13 03:54:40|497.07|493.71|497.07|493.71|497.07|493.71|497.07|493.71|0
1655092520000|2022-06-13 03:55:20|497.25|493.89|497.25|493.89|497.25|493.89|497.25|493.89|0
1655092530000|2022-06-13 03:55:30|497.42|494.06|497.42|494.06|497.42|494.06|497.42|494.06|0
1655092540000|2022-06-13 03:55:40|497.25|493.89|497.25|493.89|497.25|493.89|497.25|493.89|0
1655092550000|2022-06-13 03:55:50|497.42|494.06|497.42|494.06|497.42|494.06|497.42|494.06|0
1655092560000|2022-06-13 03:56:00|497.6|494.24|497.6|494.24|497.6|494.24|497.42|494.06|0
1655092570000|2022-06-13 03:56:10|497.42|494.06|497.42|494.06|497.42|494.06|497.25|493.89|0
1655092580000|2022-06-13 03:56:20|497.25|493.89|497.25|493.89|497.25|493.89|497.25|493.89|0
1655092590000|2022-06-13 03:56:30|497.34|493.98|497.25|493.89|497.34|493.98|497.25|493.89|0
1655092600000|2022-06-13 03:56:40|497.07|493.71|497.07|493.71|497.07|493.71|497.07|493.71|0
1655092610000|2022-06-13 03:56:50|497.25|493.89|497.25|493.89|497.25|493.89|497.25|493.89|0
1655092620000|2022-06-13 03:57:00|497.42|494.06|497.77|494.41|497.77|494.41|497.42|494.06|0
1655092630000|2022-06-13 03:57:10|497.6|494.24|497.6|494.24|497.6|494.24|497.6|494.24|0
1655092640000|2022-06-13 03:57:20|497.42|494.06|497.51|494.15|497.51|494.15|497.42|494.06|0
1655092650000|2022-06-13 03:57:30|497.6|494.24|497.6|494.24|497.6|494.24|497.6|494.24|0
1655092660000|2022-06-13 03:57:40|497.77|494.41|498.12|494.76|498.12|494.76|497.77|494.41|0
1655092670000|2022-06-13 03:57:50|498.3|494.94|498.82|495.46|498.82|495.46|498.3|494.94|0
1655092680000|2022-06-13 03:58:00|498.47|495.11|498.12|494.76|498.47|495.11|498.12|494.76|0
1655092690000|2022-06-13 03:58:10|498.3|494.94|498.56|495.2|498.56|495.2|498.3|494.94|0
1655092700000|2022-06-13 03:58:20|498.47|495.11|498.65|495.29|498.65|495.29|498.47|495.11|0
1655092710000|2022-06-13 03:58:30|498.47|495.11|498.39|495.03|498.47|495.11|498.39|495.03|0
1655092720000|2022-06-13 03:58:40|498.3|494.94|498.12|494.76|498.3|494.94|498.12|494.76|0
1655092730000|2022-06-13 03:58:50|498.04|494.68|498.12|494.76|498.12|494.76|498.04|494.68|0
1655092740000|2022-06-13 03:59:00|498.04|494.68|498.12|494.76|498.12|494.76|497.95|494.59|0
1655092750000|2022-06-13 03:59:10|497.95|494.59|498.3|494.94|498.3|494.94|497.95|494.59|0
1655092760000|2022-06-13 03:59:20|498.39|495.03|498.39|495.03|498.39|495.03|498.39|495.03|0
1655092770000|2022-06-13 03:59:30|498.3|494.94|498.3|494.94|498.3|494.94|498.3|494.94|0
1655092780000|2022-06-13 03:59:40|498.21|494.85|498.21|494.85|498.21|494.85|498.21|494.85|0
1655092790000|2022-06-13 03:59:50|498.3|494.94|498.12|494.76|498.3|494.94|498.12|494.76|0
1655092800000|2022-06-13 04:00:00|497.77|494.41|498.39|495.03|498.39|495.03|497.77|494.41|0
1655092810000|2022-06-13 04:00:10|498.12|494.76|498.3|494.94|498.3|494.94|498.12|494.76|0
1655092820000|2022-06-13 04:00:20|498.47|495.11|498.47|495.11|498.47|495.11|498.47|495.11|0
1655092830000|2022-06-13 04:00:30|498.3|494.94|499.17|495.81|499.17|495.81|498.3|494.94|0
1655092840000|2022-06-13 04:00:40|499|495.64|498.91|495.55|499|495.64|498.91|495.55|0
1655092850000|2022-06-13 04:00:50|499.09|495.73|499.17|495.81|499.17|495.81|499.09|495.73|0
1655092860000|2022-06-13 04:01:00|498.82|495.46|498.39|495.03|498.82|495.46|498.39|495.03|0
1655092870000|2022-06-13 04:01:10|498.3|494.94|498.3|494.94|498.3|494.94|498.3|494.94|0
1655092880000|2022-06-13 04:01:20|498.12|494.76|497.69|494.33|498.12|494.76|497.6|494.24|0
1655092890000|2022-06-13 04:01:30|497.51|494.15|497.69|494.33|497.69|494.33|497.42|494.06|0
1655092900000|2022-06-13 04:01:40|497.6|494.24|497.95|494.59|498.21|494.85|497.42|494.06|0
1655092910000|2022-06-13 04:01:50|498.04|494.68|498.04|494.68|498.12|494.76|498.04|494.68|0
1655092920000|2022-06-13 04:02:00|497.95|494.59|497.77|494.41|497.95|494.59|497.77|494.41|0
1655092930000|2022-06-13 04:02:10|497.95|494.59|497.86|494.5|497.95|494.59|497.86|494.5|0
1655092940000|2022-06-13 04:02:20|497.69|494.33|497.77|494.41|497.95|494.59|497.69|494.33|0
1655092950000|2022-06-13 04:02:30|497.95|494.59|497.95|494.59|497.95|494.59|497.95|494.59|0
1655092960000|2022-06-13 04:02:40|497.77|494.41|497.69|494.33|497.77|494.41|497.69|494.33|0
1655092970000|2022-06-13 04:02:50|497.6|494.24|497.69|494.33|497.69|494.33|497.6|494.24|0
1655092980000|2022-06-13 04:03:00|497.6|494.24|497.6|494.24|497.6|494.24|497.6|494.24|0
1655092990000|2022-06-13 04:03:10|497.42|494.06|497.6|494.24|497.6|494.24|497.42|494.06|0
1655093000000|2022-06-13 04:03:20|497.69|494.33|497.69|494.33|497.69|494.33|497.69|494.33|0
1655093010000|2022-06-13 04:03:30|497.6|494.24|497.6|494.24|497.6|494.24|497.6|494.24|0
1655093020000|2022-06-13 04:03:40|497.69|494.33|497.86|494.5|497.86|494.5|497.6|494.24|0
1655093030000|2022-06-13 04:03:50|497.77|494.41|497.42|494.06|497.77|494.41|497.42|494.06|0
1655093040000|2022-06-13 04:04:00|497.25|493.89|496.99|493.63|497.25|493.89|496.9|493.54|0
1655093050000|2022-06-13 04:04:10|496.9|493.54|496.64|493.28|496.99|493.63|496.46|493.1|0
1655093060000|2022-06-13 04:04:20|496.72|493.36|496.72|493.36|496.72|493.36|496.72|493.36|0
1655093070000|2022-06-13 04:04:30|496.81|493.45|496.9|493.54|496.9|493.54|496.72|493.36|0
1655093080000|2022-06-13 04:04:40|496.72|493.36|496.81|493.45|496.81|493.45|496.72|493.36|0
1655093090000|2022-06-13 04:04:50|496.72|493.36|496.81|493.45|496.81|493.45|496.72|493.36|0
1655093100000|2022-06-13 04:05:00|496.9|493.54|496.9|493.54|496.9|493.54|496.2|492.84|0
1655093110000|2022-06-13 04:05:10|497.07|493.71|496.37|493.01|497.07|493.71|496.37|493.01|0
1655093120000|2022-06-13 04:05:20|496.46|493.1|496.37|493.01|496.55|493.19|496.37|493.01|0
1655093130000|2022-06-13 04:05:30|496.55|493.19|496.72|493.36|496.72|493.36|496.46|493.1|0
1655093140000|2022-06-13 04:05:40|496.37|493.01|496.37|493.01|496.37|493.01|496.37|493.01|0
1655093150000|2022-06-13 04:05:50|495.76|492.4|496.02|492.66|496.02|492.66|495.76|492.4|0
1655093160000|2022-06-13 04:06:00|495.85|492.49|495.15|491.79|495.85|492.49|495.15|491.79|0
1655093170000|2022-06-13 04:06:10|494.98|491.62|494.98|491.62|495.24|491.88|494.98|491.62|0
1655093180000|2022-06-13 04:06:20|495.07|491.71|495.33|491.97|495.33|491.97|495.07|491.71|0
1655093190000|2022-06-13 04:06:30|495.5|492.14|495.32|491.96|495.67|492.31|495.32|491.96|0
1655093200000|2022-06-13 04:06:40|495.42|492.06|495.32|491.96|495.5|492.14|495.32|491.96|0
1655093210000|2022-06-13 04:06:50|494.8|491.44|494.72|491.36|494.8|491.44|494.72|491.36|0
1655093220000|2022-06-13 04:07:00|494.8|491.44|494.89|491.53|494.98|491.62|494.63|491.27|0
1655093230000|2022-06-13 04:07:10|494.8|491.44|495.07|491.71|495.07|491.71|494.8|491.44|0
1655093240000|2022-06-13 04:07:20|495.32|491.96|494.8|491.44|495.32|491.96|494.45|491.09|0
1655093250000|2022-06-13 04:07:30|494.98|491.62|495.07|491.71|495.15|491.79|494.98|491.62|0
1655093260000|2022-06-13 04:07:40|494.98|491.62|494.98|491.62|495.07|491.71|494.98|491.62|0
1655093270000|2022-06-13 04:07:50|495.07|491.71|495.07|491.71|495.07|491.71|495.07|491.71|0
1655093280000|2022-06-13 04:08:00|494.98|491.62|494.98|491.62|494.98|491.62|494.98|491.62|0
1655093290000|2022-06-13 04:08:10|495.07|491.71|495.15|491.79|495.15|491.79|495.07|491.71|0
1655093300000|2022-06-13 04:08:20|495.24|491.88|494.98|491.62|495.24|491.88|494.98|491.62|0
1655093310000|2022-06-13 04:08:30|494.89|491.53|494.89|491.53|494.89|491.53|494.89|491.53|0
1655093320000|2022-06-13 04:08:40|494.8|491.44|494.72|491.36|494.89|491.53|494.72|491.36|0
1655093330000|2022-06-13 04:08:50|494.89|491.53|494.98|491.62|494.98|491.62|494.89|491.53|0
1655093340000|2022-06-13 04:09:00|495.07|491.71|495.24|491.88|495.24|491.88|495.07|491.71|0
1655093350000|2022-06-13 04:09:10|495.32|491.96|495.41|492.05|495.41|492.05|495.32|491.96|0
1655093360000|2022-06-13 04:09:20|495.32|491.96|495.41|492.05|495.41|492.05|495.32|491.96|0
1655093370000|2022-06-13 04:09:30|495.32|491.96|495.15|491.79|495.32|491.96|495.15|491.79|0
1655093380000|2022-06-13 04:09:40|494.98|491.62|494.8|491.44|494.98|491.62|494.8|491.44|0
1655093400000|2022-06-13 04:10:00|494.63|491.27|494.63|491.27|494.63|491.27|494.63|491.27|0
1655093410000|2022-06-13 04:10:10|494.97|491.61|494.97|491.61|494.97|491.61|494.97|491.61|0
1655093420000|2022-06-13 04:10:20|495.32|491.96|495.32|491.96|495.32|491.96|495.32|491.96|0
1655093430000|2022-06-13 04:10:30|495.5|492.14|496.02|492.66|496.02|492.66|495.5|492.14|0
1655093440000|2022-06-13 04:10:40|495.85|492.49|496.02|492.66|496.02|492.66|495.85|492.49|0
1655093450000|2022-06-13 04:10:50|496.2|492.84|495.94|492.58|496.2|492.84|495.94|492.58|0
1655093460000|2022-06-13 04:11:00|495.85|492.49|495.94|492.58|495.94|492.58|495.85|492.49|0
1655093470000|2022-06-13 04:11:10|495.85|492.49|495.67|492.31|495.85|492.49|495.67|492.31|0
1655093480000|2022-06-13 04:11:20|495.59|492.23|495.67|492.31|495.67|492.31|495.59|492.23|0
1655093490000|2022-06-13 04:11:30|495.76|492.4|495.67|492.31|495.76|492.4|495.67|492.31|0
1655093500000|2022-06-13 04:11:40|495.59|492.23|495.67|492.31|495.67|492.31|495.59|492.23|0
1655093510000|2022-06-13 04:11:50|495.85|492.49|495.85|492.49|496.02|492.66|495.85|492.49|0
1655093520000|2022-06-13 04:12:00|496.02|492.66|495.76|492.4|496.02|492.66|495.76|492.4|0
1655093530000|2022-06-13 04:12:10|495.85|492.49|495.94|492.58|496.02|492.66|495.85|492.49|0
1655093540000|2022-06-13 04:12:20|495.85|492.49|496.02|492.66|496.02|492.66|495.85|492.49|0
1655093550000|2022-06-13 04:12:30|495.94|492.58|495.94|492.58|495.94|492.58|495.94|492.58|0
1655093560000|2022-06-13 04:12:40|496.02|492.66|496.11|492.75|496.11|492.75|496.02|492.66|0
1655093570000|2022-06-13 04:12:50|496.02|492.66|496.02|492.66|496.02|492.66|495.94|492.58|0
1655093580000|2022-06-13 04:13:00|495.94|492.58|496.11|492.75|496.11|492.75|495.94|492.58|0
1655093590000|2022-06-13 04:13:10|496.19|492.83|496.19|492.83|496.19|492.83|496.02|492.66|0
1655093600000|2022-06-13 04:13:20|496.11|492.75|496.19|492.83|496.19|492.83|496.11|492.75|0
1655093610000|2022-06-13 04:13:30|496.02|492.66|496.37|493.01|496.37|493.01|496.02|492.66|0
1655093620000|2022-06-13 04:13:40|496.46|493.1|496.28|492.92|496.46|493.1|496.19|492.83|0
1655093630000|2022-06-13 04:13:50|496.37|493.01|496.37|493.01|496.37|493.01|496.37|493.01|0
1655093640000|2022-06-13 04:14:00|496.19|492.83|496.19|492.83|496.19|492.83|496.19|492.83|0
1655093650000|2022-06-13 04:14:10|496.28|492.92|496.19|492.83|496.28|492.92|496.19|492.83|0
1655093660000|2022-06-13 04:14:20|496.02|492.66|496.11|492.75|496.11|492.75|496.02|492.66|0
1655093670000|2022-06-13 04:14:30|496.02|492.66|496.11|492.75|496.19|492.83|496.02|492.66|0
1655093680000|2022-06-13 04:14:40|496.19|492.83|496.19|492.83|496.19|492.83|496.19|492.83|0
1655093710000|2022-06-13 04:15:10|496.02|492.66|496.02|492.66|496.02|492.66|495.84|492.48|0
1655093720000|2022-06-13 04:15:20|496.11|492.75|495.94|492.58|496.11|492.75|495.94|492.58|0
1655093730000|2022-06-13 04:15:30|496.11|492.75|496.19|492.83|496.19|492.83|496.11|492.75|0
1655093740000|2022-06-13 04:15:40|496.02|492.66|496.19|492.83|496.19|492.83|496.02|492.66|0
1655093750000|2022-06-13 04:15:50|496.11|492.75|496.19|492.83|496.19|492.83|496.11|492.75|0
1655093760000|2022-06-13 04:16:00|495.94|492.58|495.67|492.31|495.94|492.58|495.67|492.31|0
1655093770000|2022-06-13 04:16:10|495.5|492.14|495.5|492.14|495.5|492.14|495.5|492.14|0
1655093780000|2022-06-13 04:16:20|495.67|492.31|495.67|492.31|495.67|492.31|495.67|492.31|0
1655093790000|2022-06-13 04:16:30|495.76|492.4|495.67|492.31|495.76|492.4|495.67|492.31|0
1655093820000|2022-06-13 04:17:00|495.5|492.14|495.93|492.57|495.93|492.57|495.5|492.14|0
1655093830000|2022-06-13 04:17:10|495.84|492.48|496.02|492.66|496.02|492.66|495.84|492.48|0
1655093840000|2022-06-13 04:17:20|495.84|492.48|495.76|492.4|495.84|492.48|495.76|492.4|0
1655093850000|2022-06-13 04:17:30|495.67|492.31|495.67|492.31|495.67|492.31|495.67|492.31|0
1655093860000|2022-06-13 04:17:40|495.49|492.13|495.41|492.05|495.49|492.13|495.41|492.05|0
1655093870000|2022-06-13 04:17:50|495.32|491.96|495.67|492.31|495.67|492.31|495.32|491.96|0
1655093880000|2022-06-13 04:18:00|495.49|492.13|495.49|492.13|495.49|492.13|495.49|492.13|0
1655093890000|2022-06-13 04:18:10|495.67|492.31|495.67|492.31|495.67|492.31|495.67|492.31|0
1655093900000|2022-06-13 04:18:20|495.49|492.13|495.67|492.31|495.67|492.31|495.32|491.96|0
1655093910000|2022-06-13 04:18:30|495.49|492.13|495.41|492.05|495.49|492.13|495.41|492.05|0
1655093920000|2022-06-13 04:18:40|495.32|491.96|495.49|492.13|495.49|492.13|495.32|491.96|0
1655093930000|2022-06-13 04:18:50|495.41|492.05|495.67|492.31|495.76|492.4|495.41|492.05|0
1655093940000|2022-06-13 04:19:00|495.84|492.48|495.84|492.48|495.84|492.48|495.84|492.48|0
1655093950000|2022-06-13 04:19:10|495.67|492.31|495.84|492.48|495.84|492.48|495.67|492.31|0
1655093960000|2022-06-13 04:19:20|495.76|492.4|495.84|492.48|495.84|492.48|495.67|492.31|0
1655093970000|2022-06-13 04:19:30|495.76|492.4|495.84|492.48|495.84|492.48|495.76|492.4|0
1655093980000|2022-06-13 04:19:40|495.76|492.4|495.84|492.48|495.84|492.48|495.76|492.4|0
1655093990000|2022-06-13 04:19:50|495.67|492.31|495.67|492.31|495.67|492.31|495.67|492.31|0
1655094000000|2022-06-13 04:20:00|495.39|492.59|495.39|492.59|495.39|492.59|495.39|492.59|0
1655094010000|2022-06-13 04:20:10|495.56|492.76|495.91|493.11|495.91|493.11|495.56|492.76|0
1655094030000|2022-06-13 04:20:30|495.74|492.94|495.74|492.94|495.74|492.94|495.74|492.94|0
1655094060000|2022-06-13 04:21:00|495.83|493.03|495.74|492.94|495.83|493.03|495.74|492.94|0
1655094090000|2022-06-13 04:21:30|495.65|492.85|495.91|493.11|495.91|493.11|495.65|492.85|0
1655094100000|2022-06-13 04:21:40|495.74|492.94|495.91|493.11|495.91|493.11|495.74|492.94|0
1655094120000|2022-06-13 04:22:00|495.74|492.94|495.91|493.11|495.91|493.11|495.74|492.94|0
1655094130000|2022-06-13 04:22:10|495.74|492.94|495.91|493.11|495.91|493.11|495.74|492.94|0
1655094140000|2022-06-13 04:22:20|495.74|492.94|495.91|493.11|495.91|493.11|495.74|492.94|0
1655094150000|2022-06-13 04:22:30|496.09|493.29|496.09|493.29|496.09|493.29|496.09|493.29|0
1655094160000|2022-06-13 04:22:40|495.91|493.11|496.26|493.46|496.26|493.46|495.91|493.11|0
1655094170000|2022-06-13 04:22:50|496.08|493.28|495.91|493.11|496.18|493.38|495.91|493.11|0
1655094180000|2022-06-13 04:23:00|496.08|493.28|496.08|493.28|496.08|493.28|496.08|493.28|0
1655094200000|2022-06-13 04:23:20|495.91|493.11|496|493.2|496.08|493.28|495.91|493.11|0
1655094210000|2022-06-13 04:23:30|495.91|493.11|495.91|493.11|495.91|493.11|495.83|493.03|0
1655094220000|2022-06-13 04:23:40|495.83|493.03|495.91|493.11|495.91|493.11|495.83|493.03|0
1655094230000|2022-06-13 04:23:50|495.83|493.03|495.91|493.11|496.08|493.28|495.83|493.03|0
1655094240000|2022-06-13 04:24:00|496|493.2|496.08|493.28|496.08|493.28|495.91|493.11|0
1655094250000|2022-06-13 04:24:10|496.26|493.46|496.26|493.46|496.26|493.46|496.26|493.46|0
1655094260000|2022-06-13 04:24:20|496.18|493.38|496.18|493.38|496.18|493.38|496.08|493.28|0
1655094270000|2022-06-13 04:24:30|496.26|493.46|495.21|492.41|496.26|493.46|495.21|492.41|0
1655094280000|2022-06-13 04:24:40|495.3|492.5|495.3|492.5|495.39|492.59|495.3|492.5|0
1655094290000|2022-06-13 04:24:50|495.39|492.59|495.47|492.67|495.47|492.67|495.39|492.59|0
1655094300000|2022-06-13 04:25:00|495.39|492.59|495.3|492.5|495.39|492.59|495.3|492.5|0
1655094310000|2022-06-13 04:25:10|495.12|492.32|496.17|493.37|496.17|493.37|495.12|492.32|0
1655094320000|2022-06-13 04:25:20|496|493.2|496.09|493.29|496.09|493.29|496|493.2|0
1655094330000|2022-06-13 04:25:30|496|493.2|496.17|493.37|496.17|493.37|495.91|493.11|0
1655094340000|2022-06-13 04:25:40|496|493.2|496|493.2|496|493.2|496|493.2|0
1655094350000|2022-06-13 04:25:50|495.82|493.02|496.35|493.55|496.35|493.55|495.82|493.02|0
1655094360000|2022-06-13 04:26:00|496.44|493.64|496.17|493.37|496.44|493.64|496.17|493.37|0
1655094370000|2022-06-13 04:26:10|496.35|493.55|496.52|493.72|496.52|493.72|496.35|493.55|0
1655094380000|2022-06-13 04:26:20|496.44|493.64|496.44|493.64|496.52|493.72|496.35|493.55|0
1655094390000|2022-06-13 04:26:30|496.35|493.55|496.35|493.55|496.35|493.55|496.35|493.55|0
1655094400000|2022-06-13 04:26:40|496.17|493.37|496.17|493.37|496.17|493.37|496.17|493.37|0
1655094410000|2022-06-13 04:26:50|496.09|493.29|496.17|493.37|496.17|493.37|496.09|493.29|0
1655094420000|2022-06-13 04:27:00|496.09|493.29|496.09|493.29|496.17|493.37|496.09|493.29|0
1655094430000|2022-06-13 04:27:10|496|493.2|495.65|492.85|496|493.2|495.65|492.85|0
1655094440000|2022-06-13 04:27:20|495.82|493.02|496|493.2|496|493.2|495.82|493.02|0
1655094450000|2022-06-13 04:27:30|495.65|492.85|495.82|493.02|495.82|493.02|495.56|492.76|0
1655094460000|2022-06-13 04:27:40|495.65|492.85|495.65|492.85|495.65|492.85|495.65|492.85|0
1655094470000|2022-06-13 04:27:50|495.56|492.76|495.56|492.76|495.56|492.76|495.56|492.76|0
1655094480000|2022-06-13 04:28:00|495.65|492.85|495.74|492.94|495.74|492.94|495.65|492.85|0
1655094490000|2022-06-13 04:28:10|495.82|493.02|495.82|493.02|495.82|493.02|495.82|493.02|0
1655094500000|2022-06-13 04:28:20|495.65|492.85|495.91|493.11|495.91|493.11|495.56|492.76|0
1655094510000|2022-06-13 04:28:30|495.99|493.19|495.99|493.19|495.99|493.19|495.99|493.19|0
1655094520000|2022-06-13 04:28:40|496.17|493.37|496.34|493.54|496.34|493.54|496.17|493.37|0
1655094530000|2022-06-13 04:28:50|496.52|493.72|496.52|493.72|496.52|493.72|496.52|493.72|0
1655094540000|2022-06-13 04:29:00|496.69|493.89|496.69|493.89|496.69|493.89|496.61|493.81|0
1655094560000|2022-06-13 04:29:20|496.61|493.81|496.69|493.89|496.69|493.89|496.61|493.81|0
1655094570000|2022-06-13 04:29:30|496.87|494.07|496.79|493.99|496.87|494.07|496.79|493.99|0
1655094580000|2022-06-13 04:29:40|496.87|494.07|495.99|493.19|496.87|494.07|495.91|493.11|0
1655094590000|2022-06-13 04:29:50|495.64|492.84|494.95|492.15|495.82|493.02|494.95|492.15|0
1655094600000|2022-06-13 04:30:00|495.29|492.49|495.74|492.94|495.74|492.94|495.29|492.49|0
1655094610000|2022-06-13 04:30:10|495.47|492.67|495.82|493.02|495.82|493.02|495.47|492.67|0
1655094620000|2022-06-13 04:30:20|495.99|493.19|495.64|492.84|495.99|493.19|495.64|492.84|0
1655094630000|2022-06-13 04:30:30|495.47|492.67|495.29|492.49|495.47|492.67|495.29|492.49|0
1655094640000|2022-06-13 04:30:40|495.39|492.59|495.47|492.67|495.47|492.67|495.29|492.49|0
1655094650000|2022-06-13 04:30:50|495.29|492.49|495.56|492.76|495.64|492.84|495.29|492.49|0
1655094660000|2022-06-13 04:31:00|495.21|492.41|495.12|492.32|495.29|492.49|495.12|492.32|0
1655094670000|2022-06-13 04:31:10|495.29|492.49|495.64|492.84|495.64|492.84|495.29|492.49|0
1655094680000|2022-06-13 04:31:20|495.73|492.93|495.99|493.19|495.99|493.19|495.73|492.93|0
1655094690000|2022-06-13 04:31:30|495.82|493.02|496.34|493.54|496.34|493.54|495.82|493.02|0
1655094700000|2022-06-13 04:31:40|496.17|493.37|496.43|493.63|496.43|493.63|496.17|493.37|0
1655094710000|2022-06-13 04:31:50|496.17|493.37|496.08|493.28|496.17|493.37|496.08|493.28|0
1655094720000|2022-06-13 04:32:00|496.34|493.54|496.17|493.37|496.34|493.54|496.17|493.37|0
1655094730000|2022-06-13 04:32:10|496.26|493.46|496.43|493.63|496.43|493.63|496.26|493.46|0
1655094740000|2022-06-13 04:32:20|496.17|493.37|496.52|493.72|496.52|493.72|496.17|493.37|0
1655094750000|2022-06-13 04:32:30|496.34|493.54|496.52|493.72|496.52|493.72|496.34|493.54|0
1655094760000|2022-06-13 04:32:40|496.34|493.54|496.52|493.72|496.52|493.72|496.34|493.54|0
1655094770000|2022-06-13 04:32:50|496.43|493.63|496.52|493.72|496.52|493.72|496.43|493.63|0
1655094780000|2022-06-13 04:33:00|496.61|493.81|496.61|493.81|496.61|493.81|496.52|493.72|0
1655094790000|2022-06-13 04:33:10|496.69|493.89|496.69|493.89|496.69|493.89|496.69|493.89|0
1655094800000|2022-06-13 04:33:20|496.52|493.72|496.69|493.89|496.69|493.89|496.52|493.72|0
1655094810000|2022-06-13 04:33:30|497.04|494.24|497.04|494.24|497.04|494.24|497.04|494.24|0
1655094820000|2022-06-13 04:33:40|496.69|493.89|497.48|494.68|497.48|494.68|496.69|493.89|0
1655094830000|2022-06-13 04:33:50|497.39|494.59|497.39|494.59|497.39|494.59|497.22|494.42|0
1655094840000|2022-06-13 04:34:00|497.31|494.51|497.22|494.42|497.39|494.59|497.22|494.42|0
1655094850000|2022-06-13 04:34:10|497.39|494.59|497.22|494.42|497.39|494.59|497.22|494.42|0
1655094860000|2022-06-13 04:34:20|497.31|494.51|497.31|494.51|497.31|494.51|497.31|494.51|0
1655094870000|2022-06-13 04:34:30|497.13|494.33|497.22|494.42|497.22|494.42|497.04|494.24|0
1655094890000|2022-06-13 04:34:50|496.96|494.16|496.87|494.07|496.96|494.16|496.69|493.89|0
1655094900000|2022-06-13 04:35:00|496.96|494.16|496.87|494.07|496.96|494.16|496.87|494.07|0
1655094910000|2022-06-13 04:35:10|496.96|494.16|496.87|494.07|497.04|494.24|496.87|494.07|0
1655094920000|2022-06-13 04:35:20|497.04|494.24|497.13|494.33|497.13|494.33|497.04|494.24|0
1655094940000|2022-06-13 04:35:40|497.39|494.59|497.39|494.59|497.39|494.59|497.39|494.59|0
1655094960000|2022-06-13 04:36:00|497.48|494.68|497.48|494.68|497.48|494.68|497.48|494.68|0
1655094970000|2022-06-13 04:36:10|497.66|494.86|497.66|494.86|497.66|494.86|497.66|494.86|0
1655094980000|2022-06-13 04:36:20|497.57|494.77|497.48|494.68|497.66|494.86|497.48|494.68|0
1655094990000|2022-06-13 04:36:30|497.39|494.59|497.39|494.59|497.39|494.59|497.39|494.59|0
1655095000000|2022-06-13 04:36:40|497.22|494.42|497.22|494.42|497.22|494.42|497.22|494.42|0
1655095010000|2022-06-13 04:36:50|497.04|494.24|497.22|494.42|497.22|494.42|497.04|494.24|0
1655095030000|2022-06-13 04:37:10|497.31|494.51|497.39|494.59|497.39|494.59|497.31|494.51|0
1655095040000|2022-06-13 04:37:20|497.57|494.77|497.57|494.77|497.57|494.77|497.57|494.77|0
1655095050000|2022-06-13 04:37:30|497.39|494.59|497.57|494.77|497.57|494.77|497.39|494.59|0
1655095060000|2022-06-13 04:37:40|497.48|494.68|497.39|494.59|497.48|494.68|497.39|494.59|0
1655095080000|2022-06-13 04:38:00|497.22|494.42|497.22|494.42|497.22|494.42|497.22|494.42|0
1655095090000|2022-06-13 04:38:10|497.39|494.59|497.57|494.77|497.57|494.77|497.39|494.59|0
1655095100000|2022-06-13 04:38:20|497.74|494.94|497.74|494.94|497.74|494.94|497.74|494.94|0
1655095110000|2022-06-13 04:38:30|497.57|494.77|497.57|494.77|497.57|494.77|497.57|494.77|0
1655095140000|2022-06-13 04:39:00|497.39|494.59|497.39|494.59|497.39|494.59|497.39|494.59|0
1655095150000|2022-06-13 04:39:10|497.22|494.42|496.87|494.07|497.22|494.42|496.87|494.07|0
1655095160000|2022-06-13 04:39:20|496.96|494.16|497.04|494.24|497.04|494.24|496.96|494.16|0
1655095170000|2022-06-13 04:39:30|496.96|494.16|496.87|494.07|496.96|494.16|496.78|493.98|0
1655095180000|2022-06-13 04:39:40|497.39|494.59|497.13|494.33|497.39|494.59|497.13|494.33|0
1655095190000|2022-06-13 04:39:50|497.39|494.59|497.22|494.42|497.39|494.59|497.22|494.42|0
1655095200000|2022-06-13 04:40:00|497.39|494.59|497.22|494.42|497.39|494.59|497.22|494.42|0
1655095210000|2022-06-13 04:40:10|497.39|494.59|497.39|494.59|497.39|494.59|497.39|494.59|0
1655095230000|2022-06-13 04:40:30|497.31|494.51|497.31|494.51|497.31|494.51|497.31|494.51|0
1655095240000|2022-06-13 04:40:40|497.57|494.77|497.74|494.94|497.74|494.94|497.57|494.77|0
1655095260000|2022-06-13 04:41:00|497.83|495.03|497.92|495.12|497.92|495.12|497.83|495.03|0
1655095270000|2022-06-13 04:41:10|498.01|495.21|498.09|495.29|498.09|495.29|498.01|495.21|0
1655095280000|2022-06-13 04:41:20|498.18|495.38|498.27|495.47|498.27|495.47|498.09|495.29|0
1655095290000|2022-06-13 04:41:30|498.36|495.56|498.36|495.56|498.44|495.64|498.36|495.56|0
1655095310000|2022-06-13 04:41:50|498.44|495.64|498.44|495.64|498.44|495.64|498.44|495.64|0
1655095350000|2022-06-13 04:42:30|498.79|495.99|498.79|495.99|498.79|495.99|498.79|495.99|0
1655095360000|2022-06-13 04:42:40|498.88|496.08|499.14|496.34|499.14|496.34|498.88|496.08|0
1655095370000|2022-06-13 04:42:50|499.5|496.7|499.41|496.61|499.5|496.7|499.24|496.44|0
1655095380000|2022-06-13 04:43:00|499.5|496.7|498.97|496.17|499.5|496.7|498.97|496.17|0
1655095390000|2022-06-13 04:43:10|499.14|496.34|499.32|496.52|499.32|496.52|499.14|496.34|0
1655095420000|2022-06-13 04:43:40|499.14|496.34|499.67|496.87|499.67|496.87|499.14|496.34|0
1655095430000|2022-06-13 04:43:50|499.59|496.79|499.5|496.7|499.67|496.87|499.5|496.7|0
1655095440000|2022-06-13 04:44:00|499.59|496.79|499.76|496.96|499.76|496.96|499.59|496.79|0
1655095450000|2022-06-13 04:44:10|499.67|496.87|499.76|496.96|499.76|496.96|499.67|496.87|0
1655095460000|2022-06-13 04:44:20|499.67|496.87|499.5|496.7|499.67|496.87|499.5|496.7|0
1655095470000|2022-06-13 04:44:30|499.32|496.52|499.14|496.34|499.32|496.52|499.14|496.34|0
1655095480000|2022-06-13 04:44:40|499.32|496.52|499.32|496.52|499.32|496.52|499.14|496.34|0
1655095490000|2022-06-13 04:44:50|499.49|496.69|499.49|496.69|499.49|496.69|499.41|496.61|0
1655095500000|2022-06-13 04:45:00|499.41|496.61|499.49|496.69|499.49|496.69|499.41|496.61|0
1655095510000|2022-06-13 04:45:10|499.23|496.43|499.41|496.61|499.41|496.61|499.23|496.43|0
1655095520000|2022-06-13 04:45:20|499.32|496.52|499.32|496.52|499.41|496.61|499.32|496.52|0
1655095540000|2022-06-13 04:45:40|499.14|496.34|498.97|496.17|499.23|496.43|498.97|496.17|0
1655095550000|2022-06-13 04:45:50|499.14|496.34|499.23|496.43|499.23|496.43|499.06|496.26|0
1655095560000|2022-06-13 04:46:00|499.14|496.34|499.23|496.43|499.23|496.43|499.14|496.34|0
1655095570000|2022-06-13 04:46:10|499.14|496.34|499.14|496.34|499.23|496.43|499.14|496.34|0
1655095580000|2022-06-13 04:46:20|499.23|496.43|499.23|496.43|499.32|496.52|499.23|496.43|0
1655095590000|2022-06-13 04:46:30|499.14|496.34|499.14|496.34|499.14|496.34|499.14|496.34|0
1655095600000|2022-06-13 04:46:40|499.23|496.43|499.23|496.43|499.23|496.43|499.14|496.34|0
1655095610000|2022-06-13 04:46:50|499.14|496.34|499.23|496.43|499.32|496.52|499.14|496.34|0
1655095620000|2022-06-13 04:47:00|499.14|496.34|499.14|496.34|499.23|496.43|499.14|496.34|0
1655095630000|2022-06-13 04:47:10|499.23|496.43|499.41|496.61|499.41|496.61|499.23|496.43|0
1655095650000|2022-06-13 04:47:30|499.32|496.52|499.32|496.52|499.49|496.69|499.32|496.52|0
1655095680000|2022-06-13 04:48:00|499.41|496.61|499.14|496.34|499.41|496.61|499.14|496.34|0
1655095690000|2022-06-13 04:48:10|498.97|496.17|499.06|496.26|499.06|496.26|498.97|496.17|0
1655095700000|2022-06-13 04:48:20|498.97|496.17|499.06|496.26|499.06|496.26|498.97|496.17|0
1655095710000|2022-06-13 04:48:30|498.97|496.17|498.97|496.17|499.06|496.26|498.97|496.17|0
1655095720000|2022-06-13 04:48:40|499.06|496.26|499.06|496.26|499.06|496.26|499.06|496.26|0
1655095730000|2022-06-13 04:48:50|498.97|496.17|499.06|496.26|499.06|496.26|498.97|496.17|0
1655095740000|2022-06-13 04:49:00|499.14|496.34|499.06|496.26|499.14|496.34|499.06|496.26|0
1655095750000|2022-06-13 04:49:10|499.14|496.34|499.06|496.26|499.14|496.34|499.06|496.26|0
1655095760000|2022-06-13 04:49:20|498.97|496.17|499.06|496.26|499.06|496.26|498.97|496.17|0
1655095770000|2022-06-13 04:49:30|498.97|496.17|499.14|496.34|499.14|496.34|498.97|496.17|0
1655095780000|2022-06-13 04:49:40|499.67|496.87|499.41|496.61|499.67|496.87|499.41|496.61|0
1655095790000|2022-06-13 04:49:50|499.67|496.87|499.76|496.96|499.76|496.96|499.67|496.87|0
1655095800000|2022-06-13 04:50:00|499.67|496.87|500.55|497.75|500.55|497.75|499.67|496.87|0
1655095810000|2022-06-13 04:50:10|500.9|498.1|501.43|498.63|501.6|498.8|500.9|498.1|0
1655095820000|2022-06-13 04:50:20|501.6|498.8|501.78|498.98|501.78|498.98|501.6|498.8|0
1655095830000|2022-06-13 04:50:30|501.96|499.16|502.13|499.33|502.13|499.33|501.96|499.16|0
1655095840000|2022-06-13 04:50:40|501.78|498.98|501.96|499.16|501.96|499.16|501.78|498.98|0
1655095850000|2022-06-13 04:50:50|501.87|499.07|501.78|498.98|501.87|499.07|501.69|498.89|0
1655095860000|2022-06-13 04:51:00|501.96|499.16|502.48|499.68|502.48|499.68|501.96|499.16|0
1655095870000|2022-06-13 04:51:10|502.4|499.6|502.66|499.86|502.84|500.04|502.4|499.6|0
1655095880000|2022-06-13 04:51:20|502.84|500.04|502.4|499.6|502.84|500.04|502.4|499.6|0
1655095890000|2022-06-13 04:51:30|502.66|499.86|502.66|499.86|502.66|499.86|502.66|499.86|0
1655095900000|2022-06-13 04:51:40|503.01|500.21|503.1|500.3|503.1|500.3|503.01|500.21|0
1655095910000|2022-06-13 04:51:50|503.19|500.39|502.84|500.04|503.19|500.39|502.84|500.04|0
1655095920000|2022-06-13 04:52:00|502.31|499.51|501.87|499.07|502.31|499.51|501.87|499.07|0
1655095930000|2022-06-13 04:52:10|501.96|499.16|502.13|499.33|502.22|499.42|501.96|499.16|0
1655095940000|2022-06-13 04:52:20|501.95|499.15|501.78|498.98|502.13|499.33|501.78|498.98|0
1655095950000|2022-06-13 04:52:30|501.52|498.72|501.6|498.8|501.6|498.8|501.43|498.63|0
1655095960000|2022-06-13 04:52:40|501.78|498.98|501.95|499.15|501.95|499.15|501.78|498.98|0
1655095970000|2022-06-13 04:52:50|501.69|498.89|501.69|498.89|501.69|498.89|501.6|498.8|0
1655095980000|2022-06-13 04:53:00|501.78|498.98|501.95|499.15|501.95|499.15|501.78|498.98|0
1655095990000|2022-06-13 04:53:10|502.13|499.33|502.13|499.33|502.13|499.33|502.13|499.33|0
1655096000000|2022-06-13 04:53:20|502.22|499.42|502.48|499.68|502.48|499.68|502.22|499.42|0
1655096010000|2022-06-13 04:53:30|502.66|499.86|502.48|499.68|502.66|499.86|502.48|499.68|0
1655096020000|2022-06-13 04:53:40|502.66|499.86|502.66|499.86|502.66|499.86|502.57|499.77|0
1655096030000|2022-06-13 04:53:50|502.48|499.68|502.13|499.33|502.48|499.68|502.13|499.33|0
1655096040000|2022-06-13 04:54:00|502.05|499.25|501.95|499.15|502.05|499.25|501.95|499.15|0
1655096050000|2022-06-13 04:54:10|502.05|499.25|502.31|499.51|502.48|499.68|502.05|499.25|0
1655096060000|2022-06-13 04:54:20|502.22|499.42|502.31|499.51|502.31|499.51|502.22|499.42|0
1655096070000|2022-06-13 04:54:30|502.22|499.42|502.05|499.25|502.22|499.42|502.05|499.25|0
1655096080000|2022-06-13 04:54:40|501.78|498.98|501.69|498.89|501.78|498.98|501.69|498.89|0
1655096090000|2022-06-13 04:54:50|501.78|498.98|501.69|498.89|501.78|498.98|501.69|498.89|0
1655096100000|2022-06-13 04:55:00|501.43|498.63|501.25|498.45|501.43|498.63|501.07|498.27|0
1655096110000|2022-06-13 04:55:10|501.07|498.27|501.6|498.8|501.6|498.8|501.07|498.27|0
1655096120000|2022-06-13 04:55:20|501.87|499.07|502.05|499.25|502.05|499.25|501.87|499.07|0
1655096130000|2022-06-13 04:55:30|502.13|499.33|502.13|499.33|502.13|499.33|502.13|499.33|0
1655096140000|2022-06-13 04:55:40|502.31|499.51|502.31|499.51|502.83|500.03|502.31|499.51|0
1655096160000|2022-06-13 04:56:00|502.48|499.68|501.95|499.15|502.48|499.68|501.95|499.15|0
1655096170000|2022-06-13 04:56:10|501.78|498.98|501.69|498.89|501.78|498.98|501.69|498.89|0
1655096180000|2022-06-13 04:56:20|501.25|498.45|501.42|498.62|501.42|498.62|501.25|498.45|0
1655096190000|2022-06-13 04:56:30|501.6|498.8|501.6|498.8|501.6|498.8|501.6|498.8|0
1655096200000|2022-06-13 04:56:40|501.69|498.89|501.69|498.89|501.78|498.98|501.6|498.8|0
1655096210000|2022-06-13 04:56:50|501.78|498.98|501.69|498.89|501.78|498.98|501.69|498.89|0
1655096220000|2022-06-13 04:57:00|501.95|499.15|502.04|499.24|502.04|499.24|501.87|499.07|0
1655096230000|2022-06-13 04:57:10|501.95|499.15|501.87|499.07|501.95|499.15|501.87|499.07|0
1655096240000|2022-06-13 04:57:20|501.95|499.15|502.04|499.24|502.13|499.33|501.95|499.15|0
1655096250000|2022-06-13 04:57:30|501.95|499.15|501.95|499.15|501.95|499.15|501.95|499.15|0
1655096270000|2022-06-13 04:57:50|501.78|498.98|501.95|499.15|501.95|499.15|501.78|498.98|0
1655096290000|2022-06-13 04:58:10|501.87|499.07|501.95|499.15|501.95|499.15|501.87|499.07|0
1655096310000|2022-06-13 04:58:30|501.87|499.07|501.95|499.15|501.95|499.15|501.87|499.07|0
1655096320000|2022-06-13 04:58:40|501.87|499.07|501.95|499.15|501.95|499.15|501.87|499.07|0
1655096340000|2022-06-13 04:59:00|502.04|499.24|501.95|499.15|502.04|499.24|501.95|499.15|0
1655096350000|2022-06-13 04:59:10|501.87|499.07|501.95|499.15|501.95|499.15|501.87|499.07|0
1655096360000|2022-06-13 04:59:20|502.13|499.33|502.13|499.33|502.13|499.33|501.95|499.15|0
1655096370000|2022-06-13 04:59:30|501.95|499.15|501.95|499.15|501.95|499.15|501.95|499.15|0
1655096380000|2022-06-13 04:59:40|501.87|499.07|501.87|499.07|501.87|499.07|501.87|499.07|0
1655096400000|2022-06-13 05:00:00|501.95|499.15|501.95|499.15|501.95|499.15|501.87|499.07|0
1655096410000|2022-06-13 05:00:10|502.04|499.24|502.13|499.33|502.13|499.33|501.95|499.15|0
1655096420000|2022-06-13 05:00:20|502.83|500.03|502.83|500.03|502.83|500.03|502.66|499.86|0
1655096430000|2022-06-13 05:00:30|502.66|499.86|502.66|499.86|502.66|499.86|502.66|499.86|0
1655096440000|2022-06-13 05:00:40|502.57|499.77|502.66|499.86|502.66|499.86|502.48|499.68|0
1655096450000|2022-06-13 05:00:50|502.48|499.68|502.22|499.42|502.48|499.68|502.22|499.42|0
1655096460000|2022-06-13 05:01:00|502.3|499.5|502.4|499.6|502.4|499.6|502.04|499.24|0
1655096470000|2022-06-13 05:01:10|502.22|499.42|501.87|499.07|502.22|499.42|501.87|499.07|0
1655096480000|2022-06-13 05:01:20|501.95|499.15|502.13|499.33|502.13|499.33|501.95|499.15|0
1655096490000|2022-06-13 05:01:30|501.95|499.15|502.04|499.24|502.04|499.24|501.95|499.15|0
1655096500000|2022-06-13 05:01:40|502.22|499.42|502.13|499.33|502.22|499.42|502.13|499.33|0
1655096510000|2022-06-13 05:01:50|502.04|499.24|502.04|499.24|502.04|499.24|502.04|499.24|0
1655096520000|2022-06-13 05:02:00|501.95|499.15|502.13|499.33|502.13|499.33|501.95|499.15|0
1655096530000|2022-06-13 05:02:10|502.3|499.5|502.13|499.33|502.4|499.6|502.13|499.33|0
1655096540000|2022-06-13 05:02:20|502.04|499.24|501.95|499.15|502.04|499.24|501.95|499.15|0
1655096560000|2022-06-13 05:02:40|502.13|499.33|502.22|499.42|502.22|499.42|502.13|499.33|0
1655096570000|2022-06-13 05:02:50|502.3|499.5|502.13|499.33|502.3|499.5|502.13|499.33|0
1655096580000|2022-06-13 05:03:00|502.3|499.5|502.39|499.59|502.39|499.59|502.3|499.5|0
1655096590000|2022-06-13 05:03:10|502.48|499.68|502.48|499.68|502.48|499.68|502.48|499.68|0
1655096600000|2022-06-13 05:03:20|502.3|499.5|501.95|499.15|502.3|499.5|501.95|499.15|0
1655096610000|2022-06-13 05:03:30|501.42|498.62|501.42|498.62|501.42|498.62|501.42|498.62|0
1655096620000|2022-06-13 05:03:40|501.07|498.27|500.72|497.92|501.16|498.36|500.72|497.92|0
1655096630000|2022-06-13 05:03:50|500.99|498.19|501.25|498.45|501.25|498.45|500.99|498.19|0
1655096640000|2022-06-13 05:04:00|501.16|498.36|500.99|498.19|501.16|498.36|500.99|498.19|0
1655096650000|2022-06-13 05:04:10|500.72|497.92|500.28|497.48|500.72|497.92|500.28|497.48|0
1655096660000|2022-06-13 05:04:20|500.01|497.21|499.84|497.04|500.01|497.21|499.66|496.86|0
1655096670000|2022-06-13 05:04:30|499.75|496.95|500.01|497.21|500.01|497.21|499.75|496.95|0
1655096680000|2022-06-13 05:04:40|500.11|497.31|500.11|497.31|500.19|497.39|500.11|497.31|0
1655096690000|2022-06-13 05:04:50|500.01|497.21|500.28|497.48|500.28|497.48|500.01|497.21|0
1655096700000|2022-06-13 05:05:00|500.19|497.39|500.37|497.57|500.37|497.57|500.19|497.39|0
1655096710000|2022-06-13 05:05:10|500.28|497.48|500.28|497.48|500.28|497.48|500.28|497.48|0
1655096720000|2022-06-13 05:05:20|500.01|497.21|500.11|497.31|500.19|497.39|500.01|497.21|0
1655096730000|2022-06-13 05:05:30|500.37|497.57|500.54|497.74|500.54|497.74|500.37|497.57|0
1655096740000|2022-06-13 05:05:40|500.63|497.83|500.72|497.92|500.72|497.92|500.63|497.83|0
1655096750000|2022-06-13 05:05:50|500.54|497.74|500.54|497.74|500.54|497.74|500.46|497.66|0
1655096760000|2022-06-13 05:06:00|500.37|497.57|500.19|497.39|500.37|497.57|500.19|497.39|0
1655096770000|2022-06-13 05:06:10|500.11|497.31|500.01|497.21|500.11|497.31|500.01|497.21|0
1655096780000|2022-06-13 05:06:20|500.11|497.31|500.11|497.31|500.11|497.31|500.01|497.21|0
1655096790000|2022-06-13 05:06:30|500.28|497.48|500.37|497.57|500.37|497.57|500.28|497.48|0
1655096800000|2022-06-13 05:06:40|500.46|497.66|500.37|497.57|500.46|497.66|500.28|497.48|0
1655096810000|2022-06-13 05:06:50|500.19|497.39|500.19|497.39|500.19|497.39|500.19|497.39|0
1655096820000|2022-06-13 05:07:00|500.1|497.3|500.01|497.21|500.19|497.39|500.01|497.21|0
1655096830000|2022-06-13 05:07:10|500.19|497.39|500.28|497.48|500.28|497.48|500.19|497.39|0
1655096840000|2022-06-13 05:07:20|500.36|497.56|500.72|497.92|500.72|497.92|500.36|497.56|0
1655096850000|2022-06-13 05:07:30|500.54|497.74|500.36|497.56|500.54|497.74|500.36|497.56|0
1655096860000|2022-06-13 05:07:40|500.28|497.48|500.46|497.66|500.46|497.66|500.28|497.48|0
1655096870000|2022-06-13 05:07:50|500.54|497.74|500.63|497.83|500.63|497.83|500.54|497.74|0
1655096880000|2022-06-13 05:08:00|500.54|497.74|500.36|497.56|500.54|497.74|500.36|497.56|0
1655096890000|2022-06-13 05:08:10|500.28|497.48|500.46|497.66|500.46|497.66|500.28|497.48|0
1655096900000|2022-06-13 05:08:20|500.28|497.48|500.36|497.56|500.36|497.56|500.28|497.48|0
1655096910000|2022-06-13 05:08:30|500.46|497.66|500.28|497.48|500.46|497.66|500.28|497.48|0
1655096920000|2022-06-13 05:08:40|500.36|497.56|500.19|497.39|500.36|497.56|500.19|497.39|0
1655096930000|2022-06-13 05:08:50|500.01|497.21|500.01|497.21|500.01|497.21|500.01|497.21|0
1655096940000|2022-06-13 05:09:00|500.1|497.3|501.34|498.54|501.34|498.54|500.1|497.3|0
1655096950000|2022-06-13 05:09:10|501.42|498.62|500.98|498.18|501.42|498.62|500.98|498.18|0
1655096960000|2022-06-13 05:09:20|500.01|497.21|500.01|497.21|500.01|497.21|499.93|497.13|0
1655096970000|2022-06-13 05:09:30|499.93|497.13|500.28|497.48|500.28|497.48|499.93|497.13|0
1655096980000|2022-06-13 05:09:40|500.19|497.39|500.36|497.56|500.36|497.56|500.19|497.39|0
1655096990000|2022-06-13 05:09:50|500.19|497.39|500.36|497.56|500.36|497.56|500.19|497.39|0
1655097000000|2022-06-13 05:10:00|500.54|497.74|500.63|497.83|500.72|497.92|500.54|497.74|0
1655097010000|2022-06-13 05:10:10|500.36|497.56|500.46|497.66|500.46|497.66|500.36|497.56|0
1655097020000|2022-06-13 05:10:20|500.36|497.56|500.01|497.21|500.36|497.56|500.01|497.21|0
1655097030000|2022-06-13 05:10:30|499.93|497.13|499.93|497.13|499.93|497.13|499.93|497.13|0
1655097040000|2022-06-13 05:10:40|500.01|497.21|500.1|497.3|500.1|497.3|500.01|497.21|0
1655097050000|2022-06-13 05:10:50|500.01|497.21|500.01|497.21|500.01|497.21|500.01|497.21|0
1655097060000|2022-06-13 05:11:00|500.36|497.56|500.19|497.39|500.36|497.56|500.19|497.39|0
1655097070000|2022-06-13 05:11:10|500.28|497.48|500.01|497.21|500.45|497.65|500.01|497.21|0
1655097080000|2022-06-13 05:11:20|500.19|497.39|500.1|497.3|500.19|497.39|500.01|497.21|0
1655097090000|2022-06-13 05:11:30|500.19|497.39|500.19|497.39|500.19|497.39|500.19|497.39|0
1655097100000|2022-06-13 05:11:40|500.01|497.21|500.01|497.21|500.19|497.39|500.01|497.21|0
1655097110000|2022-06-13 05:11:50|500.19|497.39|500.19|497.39|500.19|497.39|500.19|497.39|0
1655097120000|2022-06-13 05:12:00|500.54|497.74|500.19|497.39|500.54|497.74|500.19|497.39|0
1655097130000|2022-06-13 05:12:10|500.1|497.3|500.36|497.56|500.36|497.56|500.1|497.3|0
1655097140000|2022-06-13 05:12:20|500.54|497.74|500.45|497.65|500.54|497.74|500.45|497.65|0
1655097150000|2022-06-13 05:12:30|500.54|497.74|500.45|497.65|500.54|497.74|500.45|497.65|0
1655097160000|2022-06-13 05:12:40|500.36|497.56|500.19|497.39|500.36|497.56|500.1|497.3|0
1655097170000|2022-06-13 05:12:50|500.28|497.48|500.19|497.39|500.36|497.56|500.19|497.39|0
1655097180000|2022-06-13 05:13:00|500.01|497.21|500.1|497.3|500.1|497.3|500.01|497.21|0
1655097190000|2022-06-13 05:13:10|500.19|497.39|500.19|497.39|500.19|497.39|500.1|497.3|0
1655097200000|2022-06-13 05:13:20|500.1|497.3|500.19|497.39|500.36|497.56|500.1|497.3|0
1655097210000|2022-06-13 05:13:30|500.1|497.3|500.19|497.39|500.28|497.48|500.01|497.21|0
1655097220000|2022-06-13 05:13:40|500.28|497.48|500.19|497.39|500.28|497.48|500.19|497.39|0
1655097230000|2022-06-13 05:13:50|500.28|497.48|500.19|497.39|500.28|497.48|500.19|497.39|0
1655097240000|2022-06-13 05:14:00|500.28|497.48|500.19|497.39|500.28|497.48|500.1|497.3|0
1655097250000|2022-06-13 05:14:10|500.01|497.21|500.01|497.21|500.01|497.21|500.01|497.21|0
1655097260000|2022-06-13 05:14:20|499.93|497.13|499.93|497.13|500.01|497.21|499.93|497.13|0
1655097270000|2022-06-13 05:14:30|500.01|497.21|500.1|497.3|500.1|497.3|500.01|497.21|0
1655097280000|2022-06-13 05:14:40|500.01|497.21|500.28|497.48|500.28|497.48|500.01|497.21|0
1655097290000|2022-06-13 05:14:50|500.36|497.56|500.45|497.65|500.54|497.74|500.36|497.56|0
1655097300000|2022-06-13 05:15:00|500.36|497.56|500.19|497.39|500.36|497.56|500.19|497.39|0
1655097310000|2022-06-13 05:15:10|499.83|497.03|500.01|497.21|500.01|497.21|499.83|497.03|0
1655097320000|2022-06-13 05:15:20|500.1|497.3|500.45|497.65|500.45|497.65|500.01|497.21|0
1655097330000|2022-06-13 05:15:30|500.28|497.48|500.36|497.56|500.36|497.56|500.19|497.39|0
1655097340000|2022-06-13 05:15:40|500.19|497.39|500.36|497.56|500.54|497.74|500.19|497.39|0
1655097350000|2022-06-13 05:15:50|500.19|497.39|500.19|497.39|500.19|497.39|500.19|497.39|0
1655097360000|2022-06-13 05:16:00|500.54|497.74|501.07|498.27|501.07|498.27|500.54|497.74|0
1655097370000|2022-06-13 05:16:10|500.98|498.18|501.24|498.44|501.24|498.44|500.98|498.18|0
1655097380000|2022-06-13 05:16:20|500.71|497.91|500.54|497.74|500.71|497.91|500.54|497.74|0
1655097390000|2022-06-13 05:16:30|501.07|498.27|500.8|498|501.07|498.27|500.71|497.91|0
1655097400000|2022-06-13 05:16:40|500.89|498.09|501.06|498.26|501.06|498.26|500.89|498.09|0
1655097410000|2022-06-13 05:16:50|501.24|498.44|501.06|498.26|501.24|498.44|501.06|498.26|0
1655097420000|2022-06-13 05:17:00|501.16|498.36|501.16|498.36|501.24|498.44|501.16|498.36|0
1655097430000|2022-06-13 05:17:10|500.98|498.18|500.89|498.09|500.98|498.18|500.89|498.09|0
1655097440000|2022-06-13 05:17:20|500.71|497.91|500.71|497.91|500.89|498.09|500.71|497.91|0
1655097450000|2022-06-13 05:17:30|500.8|498|500.63|497.83|500.89|498.09|500.63|497.83|0
1655097460000|2022-06-13 05:17:40|500.54|497.74|500.36|497.56|500.63|497.83|500.36|497.56|0
1655097470000|2022-06-13 05:17:50|500.54|497.74|500.36|497.56|500.54|497.74|500.28|497.48|0
1655097480000|2022-06-13 05:18:00|500.45|497.65|500.18|497.38|500.45|497.65|500.18|497.38|0
1655097490000|2022-06-13 05:18:10|499.92|497.12|500.18|497.38|500.36|497.56|499.92|497.12|0
1655097500000|2022-06-13 05:18:20|500.36|497.56|500.45|497.65|500.45|497.65|500.36|497.56|0
1655097510000|2022-06-13 05:18:30|500.36|497.56|500.28|497.48|500.45|497.65|500.28|497.48|0
1655097520000|2022-06-13 05:18:40|500.54|497.74|500.63|497.83|500.63|497.83|500.54|497.74|0
1655097530000|2022-06-13 05:18:50|500.71|497.91|500.89|498.09|500.89|498.09|500.71|497.91|0
1655097540000|2022-06-13 05:19:00|500.8|498|501.42|498.62|501.42|498.62|500.8|498|0
1655097550000|2022-06-13 05:19:10|501.51|498.71|501.16|498.36|501.59|498.79|501.16|498.36|0
1655097560000|2022-06-13 05:19:20|501.24|498.44|501.24|498.44|501.51|498.71|501.24|498.44|0
1655097570000|2022-06-13 05:19:30|501.33|498.53|501.06|498.26|501.33|498.53|500.98|498.18|0
1655097590000|2022-06-13 05:19:50|500.8|498|501.06|498.26|501.06|498.26|500.8|498|0
1655097600000|2022-06-13 05:20:00|500.89|498.09|500.89|498.09|500.89|498.09|500.89|498.09|0
1655097610000|2022-06-13 05:20:10|500.71|497.91|500.45|497.65|500.71|497.91|500.45|497.65|0
1655097620000|2022-06-13 05:20:20|500.01|497.21|499.92|497.12|500.01|497.21|499.83|497.03|0
1655097630000|2022-06-13 05:20:30|499.83|497.03|499.83|497.03|499.92|497.12|499.83|497.03|0
1655097640000|2022-06-13 05:20:40|500.01|497.21|500.28|497.48|500.28|497.48|500.01|497.21|0
1655097650000|2022-06-13 05:20:50|500.18|497.38|500.01|497.21|500.28|497.48|500.01|497.21|0
1655097660000|2022-06-13 05:21:00|500.1|497.3|500.01|497.21|500.18|497.38|500.01|497.21|0
1655097670000|2022-06-13 05:21:10|499.92|497.12|499.92|497.12|499.92|497.12|499.92|497.12|0
1655097680000|2022-06-13 05:21:20|500.01|497.21|500.01|497.21|500.01|497.21|499.83|497.03|0
1655097690000|2022-06-13 05:21:30|500.18|497.38|500.01|497.21|500.18|497.38|500.01|497.21|0
1655097700000|2022-06-13 05:21:40|500.1|497.3|499.92|497.12|500.1|497.3|499.92|497.12|0
1655097710000|2022-06-13 05:21:50|500.01|497.21|500.01|497.21|500.01|497.21|499.83|497.03|0
1655097720000|2022-06-13 05:22:00|499.83|497.03|499.83|497.03|499.92|497.12|499.66|496.86|0
1655097730000|2022-06-13 05:22:10|499.75|496.95|499.75|496.95|499.75|496.95|499.75|496.95|0
1655097740000|2022-06-13 05:22:20|499.66|496.86|499.66|496.86|499.75|496.95|499.66|496.86|0
1655097760000|2022-06-13 05:22:40|499.48|496.68|499.3|496.5|499.48|496.68|499.3|496.5|0
1655097770000|2022-06-13 05:22:50|499.48|496.68|499.13|496.33|499.48|496.68|499.13|496.33|0
1655097780000|2022-06-13 05:23:00|498.95|496.15|499.04|496.24|499.04|496.24|498.87|496.07|0
1655097790000|2022-06-13 05:23:10|499.22|496.42|498.95|496.15|499.22|496.42|498.95|496.15|0
1655097800000|2022-06-13 05:23:20|498.87|496.07|498.95|496.15|498.95|496.15|498.87|496.07|0
1655097810000|2022-06-13 05:23:30|499.3|496.5|499.3|496.5|499.3|496.5|499.3|496.5|0
1655097820000|2022-06-13 05:23:40|499.4|496.6|499.3|496.5|499.48|496.68|499.3|496.5|0
1655097830000|2022-06-13 05:23:50|499.4|496.6|499.4|496.6|499.4|496.6|499.3|496.5|0
1655097840000|2022-06-13 05:24:00|499.3|496.5|499.4|496.6|499.4|496.6|499.3|496.5|0
1655097850000|2022-06-13 05:24:10|499.3|496.5|499.4|496.6|499.4|496.6|499.3|496.5|0
1655097860000|2022-06-13 05:24:20|499.48|496.68|499.39|496.59|499.48|496.68|499.39|496.59|0
1655097870000|2022-06-13 05:24:30|499.3|496.5|499.3|496.5|499.3|496.5|499.3|496.5|0
1655097880000|2022-06-13 05:24:40|499.13|496.33|498.6|495.8|499.13|496.33|498.6|495.8|0
1655097890000|2022-06-13 05:24:50|498.52|495.72|498.78|495.98|498.87|496.07|498.52|495.72|0
1655097900000|2022-06-13 05:25:00|498.6|495.8|498.43|495.63|498.6|495.8|498.43|495.63|0
1655097910000|2022-06-13 05:25:10|498.78|495.98|499.48|496.68|499.48|496.68|498.69|495.89|0
1655097920000|2022-06-13 05:25:20|499.39|496.59|499.92|497.12|499.92|497.12|499.39|496.59|0
1655097930000|2022-06-13 05:25:30|499.83|497.03|499.83|497.03|499.92|497.12|499.75|496.95|0
1655097940000|2022-06-13 05:25:40|499.65|496.85|499.83|497.03|499.83|497.03|499.65|496.85|0
1655097950000|2022-06-13 05:25:50|499.75|496.95|500.18|497.38|500.18|497.38|499.75|496.95|0
1655097960000|2022-06-13 05:26:00|500.1|497.3|500.71|497.91|500.71|497.91|500.1|497.3|0
1655097970000|2022-06-13 05:26:10|500.53|497.73|500.01|497.21|500.53|497.73|499.92|497.12|0
1655097980000|2022-06-13 05:26:20|499.65|496.85|499.65|496.85|499.65|496.85|499.65|496.85|0
1655097990000|2022-06-13 05:26:30|499.75|496.95|499.65|496.85|499.75|496.95|499.65|496.85|0
1655098000000|2022-06-13 05:26:40|498.95|496.15|498.95|496.15|499.13|496.33|498.95|496.15|0
1655098010000|2022-06-13 05:26:50|499.04|496.24|498.95|496.15|499.04|496.24|498.95|496.15|0
1655098020000|2022-06-13 05:27:00|499.04|496.24|498.95|496.15|499.13|496.33|498.95|496.15|0
1655098030000|2022-06-13 05:27:10|499.13|496.33|499.3|496.5|499.3|496.5|499.13|496.33|0
1655098040000|2022-06-13 05:27:20|499.48|496.68|499.48|496.68|499.57|496.77|499.48|496.68|0
1655098050000|2022-06-13 05:27:30|499.39|496.59|499.83|497.03|499.83|497.03|499.39|496.59|0
1655098060000|2022-06-13 05:27:40|499.65|496.85|499.65|496.85|499.83|497.03|499.65|496.85|0
1655098070000|2022-06-13 05:27:50|499.75|496.95|499.75|496.95|499.75|496.95|499.65|496.85|0
1655098080000|2022-06-13 05:28:00|499.83|497.03|499.83|497.03|499.83|497.03|499.65|496.85|0
1655098090000|2022-06-13 05:28:10|500.01|497.21|500.01|497.21|500.01|497.21|500.01|497.21|0
1655098100000|2022-06-13 05:28:20|499.92|497.12|499.92|497.12|499.92|497.12|499.83|497.03|0
1655098110000|2022-06-13 05:28:30|500|497.2|499.83|497.03|500|497.2|499.83|497.03|0
1655098140000|2022-06-13 05:29:00|499.65|496.85|499.3|496.5|499.74|496.94|499.13|496.33|0
1655098150000|2022-06-13 05:29:10|499.13|496.33|499.13|496.33|499.22|496.42|499.13|496.33|0
1655098160000|2022-06-13 05:29:20|499.04|496.24|499.13|496.33|499.13|496.33|498.95|496.15|0
1655098170000|2022-06-13 05:29:30|499.04|496.24|498.52|495.72|499.04|496.24|498.52|495.72|0
1655098180000|2022-06-13 05:29:40|498.77|495.97|499.39|496.59|499.39|496.59|498.69|495.89|0
1655098190000|2022-06-13 05:29:50|499.3|496.5|499.48|496.68|499.57|496.77|499.3|496.5|0
1655098200000|2022-06-13 05:30:00|499.39|496.59|499.22|496.42|499.39|496.59|499.22|496.42|0
1655098210000|2022-06-13 05:30:10|499.3|496.5|499.13|496.33|499.48|496.68|499.13|496.33|0
1655098220000|2022-06-13 05:30:20|499.04|496.24|499.04|496.24|499.04|496.24|499.04|496.24|0
1655098230000|2022-06-13 05:30:30|499.13|496.33|499.3|496.5|499.3|496.5|499.04|496.24|0
1655098240000|2022-06-13 05:30:40|499.13|496.33|499.04|496.24|499.13|496.33|499.04|496.24|0
1655098250000|2022-06-13 05:30:50|498.87|496.07|499.13|496.33|499.13|496.33|498.87|496.07|0
1655098260000|2022-06-13 05:31:00|499.04|496.24|499.22|496.42|499.22|496.42|499.04|496.24|0
1655098270000|2022-06-13 05:31:10|499.13|496.33|499.22|496.42|499.22|496.42|499.13|496.33|0
1655098280000|2022-06-13 05:31:20|499.39|496.59|499.48|496.68|499.48|496.68|499.39|496.59|0
1655098290000|2022-06-13 05:31:30|499.83|497.03|499.74|496.94|499.83|497.03|499.74|496.94|0
1655098300000|2022-06-13 05:31:40|499.65|496.85|499.57|496.77|499.65|496.85|499.39|496.59|0
1655098310000|2022-06-13 05:31:50|499.39|496.59|499.39|496.59|499.48|496.68|499.39|496.59|0
1655098320000|2022-06-13 05:32:00|499.57|496.77|499.57|496.77|499.57|496.77|499.57|496.77|0
1655098330000|2022-06-13 05:32:10|499.65|496.85|499.74|496.94|499.83|497.03|499.65|496.85|0
1655098340000|2022-06-13 05:32:20|499.83|497.03|499.65|496.85|499.83|497.03|499.65|496.85|0
1655098350000|2022-06-13 05:32:30|499.48|496.68|499.12|496.32|499.48|496.68|499.12|496.32|0
1655098360000|2022-06-13 05:32:40|499.3|496.5|499.22|496.42|499.3|496.5|499.22|496.42|0
1655098370000|2022-06-13 05:32:50|499.04|496.24|499.12|496.32|499.22|496.42|499.04|496.24|0
1655098380000|2022-06-13 05:33:00|499.22|496.42|499.12|496.32|499.3|496.5|499.12|496.32|0
1655098390000|2022-06-13 05:33:10|499.22|496.42|499.3|496.5|499.3|496.5|499.22|496.42|0
1655098400000|2022-06-13 05:33:20|499.65|496.85|499.48|496.68|499.74|496.94|499.48|496.68|0
1655098410000|2022-06-13 05:33:30|499.39|496.59|499.12|496.32|499.48|496.68|499.12|496.32|0
1655098420000|2022-06-13 05:33:40|499.22|496.42|499.22|496.42|499.3|496.5|499.22|496.42|0
1655098430000|2022-06-13 05:33:50|499.39|496.59|499.48|496.68|499.65|496.85|499.39|496.59|0
1655098440000|2022-06-13 05:34:00|499.57|496.77|499.65|496.85|499.65|496.85|499.57|496.77|0
1655098450000|2022-06-13 05:34:10|499.48|496.68|499.39|496.59|499.48|496.68|499.3|496.5|0
1655098460000|2022-06-13 05:34:20|499.48|496.68|499.65|496.85|499.65|496.85|499.48|496.68|0
1655098470000|2022-06-13 05:34:30|499.48|496.68|499.48|496.68|499.48|496.68|499.48|496.68|0
1655098480000|2022-06-13 05:34:40|499.12|496.32|499.3|496.5|499.3|496.5|499.12|496.32|0
1655098490000|2022-06-13 05:34:50|499.48|496.68|499.48|496.68|499.65|496.85|499.48|496.68|0
1655098500000|2022-06-13 05:35:00|499.3|496.5|499.3|496.5|499.3|496.5|499.3|496.5|0
1655098510000|2022-06-13 05:35:10|499.12|496.32|498.95|496.15|499.12|496.32|498.95|496.15|0
1655098520000|2022-06-13 05:35:20|498.86|496.06|499.22|496.42|499.22|496.42|498.77|495.97|0
1655098530000|2022-06-13 05:35:30|499.12|496.32|499.3|496.5|499.39|496.59|499.12|496.32|0
1655098540000|2022-06-13 05:35:40|499.39|496.59|499.47|496.67|499.47|496.67|499.3|496.5|0
1655098550000|2022-06-13 05:35:50|499.3|496.5|499.21|496.41|499.3|496.5|499.21|496.41|0
1655098560000|2022-06-13 05:36:00|499.3|496.5|499.57|496.77|499.65|496.85|499.3|496.5|0
1655098570000|2022-06-13 05:36:10|499.65|496.85|500.35|497.55|500.35|497.55|499.65|496.85|0
1655098580000|2022-06-13 05:36:20|500.44|497.64|500.53|497.73|500.53|497.73|500.44|497.64|0
1655098590000|2022-06-13 05:36:30|500.44|497.64|500.35|497.55|500.44|497.64|500.35|497.55|0
1655098600000|2022-06-13 05:36:40|499.92|497.12|499.83|497.03|499.92|497.12|499.83|497.03|0
1655098610000|2022-06-13 05:36:50|499.47|496.67|499.83|497.03|499.83|497.03|499.47|496.67|0
1655098620000|2022-06-13 05:37:00|500|497.2|500.62|497.82|500.62|497.82|500|497.2|0
1655098630000|2022-06-13 05:37:10|500.53|497.73|500.44|497.64|500.53|497.73|500.44|497.64|0
1655098640000|2022-06-13 05:37:20|500.53|497.73|500.35|497.55|500.53|497.73|500.35|497.55|0
1655098650000|2022-06-13 05:37:30|500.53|497.73|500.53|497.73|500.53|497.73|500.53|497.73|0
1655098660000|2022-06-13 05:37:40|500.7|497.9|500.97|498.17|500.97|498.17|500.7|497.9|0
1655098670000|2022-06-13 05:37:50|500.88|498.08|500.7|497.9|500.88|498.08|500.7|497.9|0
1655098680000|2022-06-13 05:38:00|500.88|498.08|500.88|498.08|500.88|498.08|500.8|498|0
1655098690000|2022-06-13 05:38:10|500.97|498.17|500.97|498.17|500.97|498.17|500.97|498.17|0
1655098700000|2022-06-13 05:38:20|500.88|498.08|500.97|498.17|501.06|498.26|500.88|498.08|0
1655098710000|2022-06-13 05:38:30|501.06|498.26|501.23|498.43|501.23|498.43|501.06|498.26|0
1655098720000|2022-06-13 05:38:40|501.32|498.52|501.23|498.43|501.32|498.52|501.23|498.43|0
1655098730000|2022-06-13 05:38:50|501.32|498.52|501.41|498.61|501.41|498.61|501.23|498.43|0
1655098740000|2022-06-13 05:39:00|501.76|498.96|502.47|499.67|502.47|499.67|501.76|498.96|0
1655098750000|2022-06-13 05:39:10|502.64|499.84|502.47|499.67|502.64|499.84|502.47|499.67|0
1655098760000|2022-06-13 05:39:20|502.64|499.84|502.29|499.49|502.64|499.84|502.29|499.49|0
1655098770000|2022-06-13 05:39:30|502.56|499.76|502.82|500.02|502.82|500.02|502.47|499.67|0
1655098780000|2022-06-13 05:39:40|502.64|499.84|502.47|499.67|502.64|499.84|502.47|499.67|0
1655098790000|2022-06-13 05:39:50|502.29|499.49|502.64|499.84|502.64|499.84|502.29|499.49|0
1655098800000|2022-06-13 05:40:00|502.73|499.93|502.11|499.31|502.73|499.93|502.11|499.31|0
1655098810000|2022-06-13 05:40:10|502.29|499.49|502.64|499.84|502.64|499.84|502.29|499.49|0
1655098820000|2022-06-13 05:40:20|502.56|499.76|502.56|499.76|502.56|499.76|502.56|499.76|0
1655098830000|2022-06-13 05:40:30|502.46|499.66|502.73|499.93|502.73|499.93|502.46|499.66|0
1655098840000|2022-06-13 05:40:40|502.82|500.02|503.52|500.72|503.52|500.72|502.82|500.02|0
1655098850000|2022-06-13 05:40:50|503.44|500.64|503.52|500.72|503.52|500.72|503.35|500.55|0
1655098860000|2022-06-13 05:41:00|503.35|500.55|502.99|500.19|503.35|500.55|502.99|500.19|0
1655098870000|2022-06-13 05:41:10|503.09|500.29|502.99|500.19|503.17|500.37|502.99|500.19|0
1655098880000|2022-06-13 05:41:20|503.17|500.37|503.17|500.37|503.17|500.37|503.17|500.37|0
1655098890000|2022-06-13 05:41:30|502.99|500.19|503.09|500.29|503.09|500.29|502.99|500.19|0
1655098900000|2022-06-13 05:41:40|503.08|500.28|503.08|500.28|503.08|500.28|503.08|500.28|0
1655098910000|2022-06-13 05:41:50|503.17|500.37|503.44|500.64|503.44|500.64|503.17|500.37|0
1655098920000|2022-06-13 05:42:00|503.35|500.55|503.44|500.64|503.44|500.64|503.35|500.55|0
1655098930000|2022-06-13 05:42:10|503.35|500.55|503.44|500.64|503.44|500.64|503.35|500.55|0
1655098940000|2022-06-13 05:42:20|503.61|500.81|503.7|500.9|503.7|500.9|503.61|500.81|0
1655098950000|2022-06-13 05:42:30|503.79|500.99|502.79|499.99|503.79|500.99|502.79|499.99|0
1655098960000|2022-06-13 05:42:40|502.97|500.17|503.06|500.26|503.06|500.26|502.97|500.17|0
1655098970000|2022-06-13 05:42:50|502.97|500.17|502.97|500.17|502.97|500.17|502.88|500.08|0
1655098980000|2022-06-13 05:43:00|503.06|500.26|503.14|500.34|503.14|500.34|503.06|500.26|0
1655098990000|2022-06-13 05:43:10|502.97|500.17|503.14|500.34|503.14|500.34|502.97|500.17|0
1655099000000|2022-06-13 05:43:20|503.32|500.52|502.97|500.17|503.32|500.52|502.97|500.17|0
1655099010000|2022-06-13 05:43:30|503.06|500.26|503.5|500.7|503.5|500.7|503.06|500.26|0
1655099020000|2022-06-13 05:43:40|503.67|500.87|503.67|500.87|503.67|500.87|503.67|500.87|0
1655099030000|2022-06-13 05:43:50|503.77|500.97|503.5|500.7|503.77|500.97|503.41|500.61|0
1655099040000|2022-06-13 05:44:00|503.67|500.87|503.77|500.97|503.77|500.97|503.67|500.87|0
1655099050000|2022-06-13 05:44:10|503.85|501.05|504.38|501.58|504.38|501.58|503.85|501.05|0
1655099060000|2022-06-13 05:44:20|504.47|501.67|504.38|501.58|504.47|501.67|504.3|501.5|0
1655099070000|2022-06-13 05:44:30|504.56|501.76|504.56|501.76|504.74|501.94|504.56|501.76|0
1655099080000|2022-06-13 05:44:40|504.74|501.94|504.65|501.85|504.74|501.94|504.65|501.85|0
1655099090000|2022-06-13 05:44:50|504.74|501.94|504.74|501.94|504.74|501.94|504.65|501.85|0
1655099100000|2022-06-13 05:45:00|504.91|502.11|504.74|501.94|504.91|502.11|504.65|501.85|0
1655099110000|2022-06-13 05:45:10|504.56|501.76|503.67|500.87|504.56|501.76|503.67|500.87|0
1655099120000|2022-06-13 05:45:20|503.85|501.05|503.85|501.05|503.85|501.05|503.85|501.05|0
1655099140000|2022-06-13 05:45:40|503.67|500.87|504.12|501.32|504.12|501.32|503.59|500.79|0
1655099150000|2022-06-13 05:45:50|504.2|501.4|503.5|500.7|504.2|501.4|503.5|500.7|0
1655099170000|2022-06-13 05:46:10|503.67|500.87|503.67|500.87|503.67|500.87|503.67|500.87|0
1655099180000|2022-06-13 05:46:20|503.5|500.7|503.5|500.7|503.5|500.7|503.5|500.7|0
1655099190000|2022-06-13 05:46:30|503.32|500.52|502.61|499.81|503.41|500.61|502.43|499.63|0
1655099200000|2022-06-13 05:46:40|502.43|499.63|502.08|499.28|502.43|499.63|502.08|499.28|0
1655099210000|2022-06-13 05:46:50|502.17|499.37|502.26|499.46|502.26|499.46|502.17|499.37|0
1655099220000|2022-06-13 05:47:00|502.08|499.28|502.08|499.28|502.26|499.46|502.08|499.28|0
1655099230000|2022-06-13 05:47:10|502.26|499.46|502.61|499.81|502.61|499.81|502.26|499.46|0
1655099240000|2022-06-13 05:47:20|502.43|499.63|502.26|499.46|502.43|499.63|502.26|499.46|0
1655099250000|2022-06-13 05:47:30|502.61|499.81|502.61|499.81|502.61|499.81|502.43|499.63|0
1655099260000|2022-06-13 05:47:40|502.53|499.73|503.32|500.52|503.32|500.52|502.53|499.73|0
1655099270000|2022-06-13 05:47:50|503.59|500.79|504.03|501.23|504.03|501.23|503.59|500.79|0
1655099280000|2022-06-13 05:48:00|503.49|500.69|503.49|500.69|503.49|500.69|503.32|500.52|0
1655099290000|2022-06-13 05:48:10|503.76|500.96|503.41|500.61|503.76|500.96|502.96|500.16|0
1655099300000|2022-06-13 05:48:20|503.32|500.52|503.76|500.96|503.76|500.96|503.32|500.52|0
1655099310000|2022-06-13 05:48:30|503.94|501.14|504.12|501.32|504.12|501.32|503.94|501.14|0
1655099320000|2022-06-13 05:48:40|504.03|501.23|506.62|503.82|506.62|503.82|504.03|501.23|0
1655099330000|2022-06-13 05:48:50|506.72|503.92|507.92|505.12|507.92|505.12|506.62|503.82|0
1655099340000|2022-06-13 05:49:00|508.02|505.22|507.75|504.95|508.1|505.3|507.75|504.95|0
1655099350000|2022-06-13 05:49:10|507.57|504.77|507.75|504.95|507.75|504.95|507.57|504.77|0
1655099360000|2022-06-13 05:49:20|508.1|505.3|507.92|505.12|508.1|505.3|507.84|505.04|0
1655099370000|2022-06-13 05:49:30|508.1|505.3|508.45|505.65|508.45|505.65|508.1|505.3|0
1655099380000|2022-06-13 05:49:40|508.63|505.83|508.81|506.01|508.81|506.01|508.63|505.83|0
1655099390000|2022-06-13 05:49:50|508.63|505.83|508.81|506.01|508.81|506.01|508.63|505.83|0
1655099400000|2022-06-13 05:50:00|508.9|506.1|508.81|506.01|508.98|506.18|508.81|506.01|0
1655099410000|2022-06-13 05:50:10|508.98|506.18|509.16|506.36|509.16|506.36|508.98|506.18|0
1655099420000|2022-06-13 05:50:20|509.34|506.54|509.25|506.45|509.34|506.54|509.25|506.45|0
1655099430000|2022-06-13 05:50:30|509.16|506.36|509.51|506.71|509.51|506.71|509.16|506.36|0
1655099440000|2022-06-13 05:50:40|509.43|506.63|509.51|506.71|509.51|506.71|509.34|506.54|0
1655099450000|2022-06-13 05:50:50|509.43|506.63|509.16|506.36|509.43|506.63|509.16|506.36|0
1655099470000|2022-06-13 05:51:10|508.81|506.01|508.81|506.01|508.81|506.01|508.81|506.01|0
1655099480000|2022-06-13 05:51:20|508.72|505.92|508.63|505.83|508.72|505.92|508.63|505.83|0
1655099490000|2022-06-13 05:51:30|508.54|505.74|508.37|505.57|508.54|505.74|508.37|505.57|0
1655099500000|2022-06-13 05:51:40|508.1|505.3|508.1|505.3|508.1|505.3|508.1|505.3|0
1655099510000|2022-06-13 05:51:50|508.28|505.48|508.37|505.57|508.37|505.57|508.28|505.48|0
1655099520000|2022-06-13 05:52:00|508.19|505.39|507.75|504.95|508.19|505.39|507.75|504.95|0
1655099530000|2022-06-13 05:52:10|508.1|505.3|508.45|505.65|508.45|505.65|508.1|505.3|0
1655099540000|2022-06-13 05:52:20|508.63|505.83|508.63|505.83|508.63|505.83|508.63|505.83|0
1655099550000|2022-06-13 05:52:30|508.45|505.65|508.45|505.65|508.45|505.65|508.45|505.65|0
1655099560000|2022-06-13 05:52:40|508.28|505.48|508.28|505.48|508.28|505.48|508.28|505.48|0
1655099570000|2022-06-13 05:52:50|508.45|505.65|508.1|505.3|508.45|505.65|508.1|505.3|0
1655099580000|2022-06-13 05:53:00|508.28|505.48|508.28|505.48|508.28|505.48|508.28|505.48|0
1655099590000|2022-06-13 05:53:10|508.19|505.39|508.19|505.39|508.19|505.39|508.19|505.39|0
1655099600000|2022-06-13 05:53:20|508.28|505.48|507.92|505.12|508.28|505.48|507.92|505.12|0
1655099610000|2022-06-13 05:53:30|507.75|504.95|507.75|504.95|507.75|504.95|507.75|504.95|0
1655099620000|2022-06-13 05:53:40|507.92|505.12|507.92|505.12|507.92|505.12|507.92|505.12|0
1655099640000|2022-06-13 05:54:00|508.1|505.3|507.92|505.12|508.1|505.3|507.92|505.12|0
1655099650000|2022-06-13 05:54:10|508.1|505.3|508.1|505.3|508.28|505.48|508.1|505.3|0
1655099660000|2022-06-13 05:54:20|507.92|505.12|508.1|505.3|508.19|505.39|507.92|505.12|0
1655099670000|2022-06-13 05:54:30|507.92|505.12|508.01|505.21|508.1|505.3|507.92|505.12|0
1655099680000|2022-06-13 05:54:40|508.1|505.3|507.92|505.12|508.1|505.3|507.84|505.04|0
1655099690000|2022-06-13 05:54:50|507.84|505.04|507.92|505.12|508.01|505.21|507.84|505.04|0
1655099700000|2022-06-13 05:55:00|507.84|505.04|507.75|504.95|507.84|505.04|507.75|504.95|0
1655099710000|2022-06-13 05:55:10|507.57|504.77|507.39|504.59|507.57|504.77|507.39|504.59|0
1655099720000|2022-06-13 05:55:20|507.22|504.42|507.04|504.24|507.22|504.42|507.04|504.24|0
1655099750000|2022-06-13 05:55:50|506.86|504.06|506.78|503.98|507.04|504.24|506.78|503.98|0
1655099760000|2022-06-13 05:56:00|506.86|504.06|506.69|503.89|506.86|504.06|506.51|503.71|0
1655099770000|2022-06-13 05:56:10|506.78|503.98|506.51|503.71|506.78|503.98|506.51|503.71|0
1655099790000|2022-06-13 05:56:30|506.33|503.53|505.81|503.01|506.33|503.53|505.81|503.01|0
1655099800000|2022-06-13 05:56:40|506.16|503.36|506.16|503.36|506.16|503.36|506.16|503.36|0
1655099810000|2022-06-13 05:56:50|506.07|503.27|505.63|502.83|506.07|503.27|505.63|502.83|0
1655099820000|2022-06-13 05:57:00|505.37|502.57|505.1|502.3|505.37|502.57|505.1|502.3|0
1655099830000|2022-06-13 05:57:10|505.45|502.65|505.45|502.65|505.55|502.75|505.45|502.65|0
1655099840000|2022-06-13 05:57:20|505.28|502.48|505.1|502.3|505.28|502.48|505.1|502.3|0
1655099850000|2022-06-13 05:57:30|505.19|502.39|505.1|502.3|505.19|502.39|505.1|502.3|0
1655099870000|2022-06-13 05:57:50|505.28|502.48|505.1|502.3|505.28|502.48|505.1|502.3|0
1655099880000|2022-06-13 05:58:00|505.28|502.48|505.63|502.83|505.63|502.83|505.28|502.48|0
1655099890000|2022-06-13 05:58:10|505.81|503.01|506.07|503.27|506.07|503.27|505.81|503.01|0
1655099900000|2022-06-13 05:58:20|506.16|503.36|505.98|503.18|506.16|503.36|505.98|503.18|0
1655099910000|2022-06-13 05:58:30|506.16|503.36|505.81|503.01|506.16|503.36|505.81|503.01|0
1655099930000|2022-06-13 05:58:50|505.98|503.18|506.16|503.36|506.16|503.36|505.98|503.18|0
1655099940000|2022-06-13 05:59:00|506.6|503.8|506.33|503.53|506.6|503.8|506.16|503.36|0
1655099950000|2022-06-13 05:59:10|506.16|503.36|506.16|503.36|506.33|503.53|506.16|503.36|0
1655099960000|2022-06-13 05:59:20|506.33|503.53|506.33|503.53|506.33|503.53|506.33|503.53|0
1655099970000|2022-06-13 05:59:30|506.07|503.27|506.43|503.63|506.43|503.63|506.07|503.27|0
1655099980000|2022-06-13 05:59:40|506.16|503.36|506.95|504.15|506.95|504.15|506.16|503.36|0
1655099990000|2022-06-13 05:59:50|507.04|504.24|507.04|504.24|507.21|504.41|507.04|504.24|0
1655100000000|2022-06-13 06:00:00|507.57|504.77|508.45|505.65|508.8|506|507.57|504.77|0
1655100010000|2022-06-13 06:00:10|508.36|505.56|507.92|505.12|508.45|505.65|507.92|505.12|0
1655100020000|2022-06-13 06:00:20|507.39|504.59|508.63|505.83|508.63|505.83|507.39|504.59|0
1655100030000|2022-06-13 06:00:30|508.45|505.65|508.63|505.83|508.63|505.83|508.27|505.47|0
1655100040000|2022-06-13 06:00:40|507.66|504.86|507.92|505.12|507.92|505.12|507.66|504.86|0
1655100050000|2022-06-13 06:00:50|508.1|505.3|507.57|504.77|508.1|505.3|507.57|504.77|0
1655100060000|2022-06-13 06:01:00|507.39|504.59|507.92|505.12|507.92|505.12|507.39|504.59|0
1655100070000|2022-06-13 06:01:10|507.57|504.77|507.48|504.68|507.57|504.77|507.21|504.41|0
1655100080000|2022-06-13 06:01:20|507.21|504.41|507.31|504.51|507.39|504.59|507.21|504.41|0
1655100090000|2022-06-13 06:01:30|507.21|504.41|507.21|504.41|507.31|504.51|507.21|504.41|0
1655100100000|2022-06-13 06:01:40|507.31|504.51|507.48|504.68|507.48|504.68|506.16|503.36|0
1655100110000|2022-06-13 06:01:50|507.13|504.33|507.83|505.03|507.83|505.03|507.04|504.24|0
1655100120000|2022-06-13 06:02:00|508.01|505.21|508.1|505.3|508.27|505.47|508.01|505.21|0
1655100130000|2022-06-13 06:02:10|508.19|505.39|507.04|504.24|508.19|505.39|507.04|504.24|0
1655100140000|2022-06-13 06:02:20|506.6|503.8|506.86|504.06|506.86|504.06|506.25|503.45|0
1655100150000|2022-06-13 06:02:30|507.92|505.12|508.27|505.47|508.45|505.65|507.92|505.12|0
1655100160000|2022-06-13 06:02:40|508.54|505.74|508.27|505.47|508.54|505.74|508.1|505.3|0
1655100170000|2022-06-13 06:02:50|508.36|505.56|508.45|505.65|508.45|505.65|508.36|505.56|0
1655100180000|2022-06-13 06:03:00|508.62|505.82|508.54|505.74|508.62|505.82|508.19|505.39|0
1655100190000|2022-06-13 06:03:10|509.51|506.71|510.22|507.42|510.22|507.42|509.51|506.71|0
1655100200000|2022-06-13 06:03:20|511.02|508.22|511.19|508.39|511.19|508.39|511.02|508.22|0
1655100210000|2022-06-13 06:03:30|511.1|508.3|511.19|508.39|511.28|508.48|511.1|508.3|0
1655100220000|2022-06-13 06:03:40|511.28|508.48|511.45|508.65|511.45|508.65|511.28|508.48|0
1655100230000|2022-06-13 06:03:50|511.72|508.92|511.72|508.92|511.81|509.01|511.72|508.92|0
1655100240000|2022-06-13 06:04:00|512.61|509.81|512.52|509.72|512.61|509.81|512.52|509.72|0
1655100250000|2022-06-13 06:04:10|513.05|510.25|512.87|510.07|513.05|510.25|512.69|509.89|0
1655100260000|2022-06-13 06:04:20|513.05|510.25|511.63|508.83|513.05|510.25|511.63|508.83|0
1655100270000|2022-06-13 06:04:30|511.45|508.65|511.99|509.19|512.34|509.54|511.45|508.65|0
1655100280000|2022-06-13 06:04:40|511.9|509.1|513.05|510.25|513.05|510.25|511.9|509.1|0
1655100290000|2022-06-13 06:04:50|513.4|510.6|513.5|510.7|513.67|510.87|513.4|510.6|0
1655100300000|2022-06-13 06:05:00|513.4|510.6|513.32|510.52|513.4|510.6|513.32|510.52|0
1655100310000|2022-06-13 06:05:10|513.23|510.43|513.05|510.25|513.23|510.43|512.69|509.89|0
1655100320000|2022-06-13 06:05:20|513.23|510.43|513.14|510.34|513.23|510.43|513.05|510.25|0
1655100330000|2022-06-13 06:05:30|513.05|510.25|513.58|510.78|513.58|510.78|513.05|510.25|0
1655100340000|2022-06-13 06:05:40|513.67|510.87|513.76|510.96|513.76|510.96|513.58|510.78|0
1655100350000|2022-06-13 06:05:50|516.94|514.14|516.94|514.14|516.94|514.14|516.94|514.14|0
1655100360000|2022-06-13 06:06:00|517.03|514.23|516.23|513.43|517.03|514.23|516.23|513.43|0
1655100370000|2022-06-13 06:06:10|516.05|513.25|515.79|512.99|516.05|513.25|515.7|512.9|0
1655100380000|2022-06-13 06:06:20|512.2|509.4|512.74|509.94|512.82|510.02|512.2|509.4|0
1655100390000|2022-06-13 06:06:30|514.61|511.81|515.35|512.55|515.35|512.55|514.34|511.54|0
1655100400000|2022-06-13 06:06:40|515.44|512.64|514.81|512.01|515.44|512.64|514.81|512.01|0
1655100410000|2022-06-13 06:06:50|515.08|512.28|515.08|512.28|515.26|512.46|515.08|512.28|0
1655100420000|2022-06-13 06:07:00|515.26|512.46|514.64|511.84|515.35|512.55|514.64|511.84|0
1655100430000|2022-06-13 06:07:10|514.08|511.28|514.61|511.81|514.7|511.9|514.08|511.28|0
1655100440000|2022-06-13 06:07:20|514.32|511.52|512.9|510.1|514.32|511.52|512.9|510.1|0
1655100450000|2022-06-13 06:07:30|513.08|510.28|513.08|510.28|513.08|510.28|513|510.2|0
1655100460000|2022-06-13 06:07:40|513|510.2|513.18|510.38|513.18|510.38|513|510.2|0
1655100470000|2022-06-13 06:07:50|513.44|510.64|513.44|510.64|513.44|510.64|513.26|510.46|0
1655100480000|2022-06-13 06:08:00|513.62|510.82|513.62|510.82|513.62|510.82|513.44|510.64|0
1655100490000|2022-06-13 06:08:10|513.44|510.64|513.79|510.99|513.79|510.99|513.35|510.55|0
1655100500000|2022-06-13 06:08:20|513.89|511.09|514.33|511.53|514.33|511.53|513.89|511.09|0
1655100510000|2022-06-13 06:08:30|514.15|511.35|514.6|511.8|514.69|511.89|514.15|511.35|0
1655100520000|2022-06-13 06:08:40|514.69|511.89|514.51|511.71|514.96|512.16|514.51|511.71|0
1655100530000|2022-06-13 06:08:50|513.97|511.17|512.37|509.57|513.97|511.17|512.37|509.57|0
1655100540000|2022-06-13 06:09:00|512.55|509.75|512.82|510.02|513.08|510.28|512.37|509.57|0
1655100550000|2022-06-13 06:09:10|512.73|509.93|512.82|510.02|513|510.2|512.73|509.93|0
1655100560000|2022-06-13 06:09:20|512.9|510.1|514.33|511.53|514.33|511.53|512.9|510.1|0
1655100570000|2022-06-13 06:09:30|514.06|511.26|513.53|510.73|514.06|511.26|513.44|510.64|0
1655100580000|2022-06-13 06:09:40|513.44|510.64|513.62|510.82|513.89|511.09|513.44|510.64|0
1655100590000|2022-06-13 06:09:50|513.71|510.91|513.62|510.82|513.71|510.91|513.53|510.73|0
1655100600000|2022-06-13 06:10:00|513.53|510.73|513.35|510.55|513.62|510.82|513.26|510.46|0
1655100610000|2022-06-13 06:10:10|513.08|510.28|512.73|509.93|513.08|510.28|512.73|509.93|0
1655100620000|2022-06-13 06:10:20|512.37|509.57|511.75|508.95|512.37|509.57|511.4|508.6|0
1655100630000|2022-06-13 06:10:30|511.66|508.86|511.57|508.77|511.75|508.95|511.57|508.77|0
1655100640000|2022-06-13 06:10:40|511.93|509.13|511.93|509.13|511.93|509.13|511.75|508.95|0
1655100650000|2022-06-13 06:10:50|511.75|508.95|511.93|509.13|511.93|509.13|511.57|508.77|0
1655100660000|2022-06-13 06:11:00|511.66|508.86|511.66|508.86|512.01|509.21|511.66|508.86|0
1655100670000|2022-06-13 06:11:10|511.84|509.04|511.84|509.04|511.84|509.04|511.66|508.86|0
1655100680000|2022-06-13 06:11:20|512.01|509.21|511.93|509.13|512.19|509.39|511.93|509.13|0
1655100690000|2022-06-13 06:11:30|512.01|509.21|512.64|509.84|512.64|509.84|512.01|509.21|0
1655100700000|2022-06-13 06:11:40|512.73|509.93|512.55|509.75|512.73|509.93|512.55|509.75|0
1655100710000|2022-06-13 06:11:50|512.82|510.02|513|510.2|513.08|510.28|512.82|510.02|0
1655100720000|2022-06-13 06:12:00|513.44|510.64|513.44|510.64|513.79|510.99|513.44|510.64|0
1655100730000|2022-06-13 06:12:10|513.53|510.73|513.61|510.81|513.61|510.81|513.53|510.73|0
1655100740000|2022-06-13 06:12:20|513.97|511.17|514.78|511.98|514.78|511.98|513.97|511.17|0
1655100750000|2022-06-13 06:12:30|515.58|512.78|515.49|512.69|515.58|512.78|515.49|512.69|0
1655100760000|2022-06-13 06:12:40|515.67|512.87|515.75|512.95|515.75|512.95|515.58|512.78|0
1655100770000|2022-06-13 06:12:50|515.67|512.87|515.49|512.69|515.67|512.87|515.49|512.69|0
1655100780000|2022-06-13 06:13:00|515.67|512.87|515.4|512.6|515.67|512.87|515.4|512.6|0
1655100790000|2022-06-13 06:13:10|515.49|512.69|515.93|513.13|515.93|513.13|515.49|512.69|0
1655100800000|2022-06-13 06:13:20|515.85|513.05|515.4|512.6|515.93|513.13|515.4|512.6|0
1655100810000|2022-06-13 06:13:30|515.58|512.78|515.4|512.6|515.58|512.78|515.4|512.6|0
1655100820000|2022-06-13 06:13:40|515.22|512.42|515.22|512.42|515.22|512.42|515.22|512.42|0
1655100830000|2022-06-13 06:13:50|515.49|512.69|515.85|513.05|515.93|513.13|515.49|512.69|0
1655100840000|2022-06-13 06:14:00|516.11|513.31|516.11|513.31|516.11|513.31|516.02|513.22|0
1655100850000|2022-06-13 06:14:10|516.02|513.22|515.85|513.05|516.02|513.22|515.85|513.05|0
1655100860000|2022-06-13 06:14:20|515.93|513.13|516.11|513.31|516.11|513.31|515.93|513.13|0
1655100870000|2022-06-13 06:14:30|515.93|513.13|515.93|513.13|516.02|513.22|515.93|513.13|0
1655100880000|2022-06-13 06:14:40|515.49|512.69|515.4|512.6|515.75|512.95|515.4|512.6|0
1655100890000|2022-06-13 06:14:50|515.49|512.69|515.49|512.69|515.49|512.69|515.31|512.51|0
1655100900000|2022-06-13 06:15:00|514.86|512.06|514.68|511.88|514.86|512.06|514.68|511.88|0
1655100910000|2022-06-13 06:15:10|514.78|511.98|513.61|510.81|514.78|511.98|513.61|510.81|0
1655100920000|2022-06-13 06:15:20|513.71|510.91|513.44|510.64|513.97|511.17|513.44|510.64|0
1655100930000|2022-06-13 06:15:30|513.35|510.55|512.72|509.92|513.35|510.55|512.72|509.92|0
1655100940000|2022-06-13 06:15:40|512.64|509.84|512.37|509.57|512.64|509.84|512.28|509.48|0
1655100950000|2022-06-13 06:15:50|512.01|509.21|512.28|509.48|512.28|509.48|512.01|509.21|0
1655100960000|2022-06-13 06:16:00|512.46|509.66|512.82|510.02|512.9|510.1|512.46|509.66|0
1655100970000|2022-06-13 06:16:10|512.37|509.57|512.1|509.3|512.37|509.57|512.01|509.21|0
1655100980000|2022-06-13 06:16:20|511.93|509.13|512.72|509.92|512.72|509.92|511.75|508.95|0
1655100990000|2022-06-13 06:16:30|512.64|509.84|513.97|511.17|513.97|511.17|512.64|509.84|0
1655101000000|2022-06-13 06:16:40|513.53|510.73|513.26|510.46|513.53|510.73|513.17|510.37|0
1655101010000|2022-06-13 06:16:50|512.82|510.02|513.97|511.17|513.97|511.17|512.82|510.02|0
1655101020000|2022-06-13 06:17:00|514.06|511.26|513.35|510.55|514.06|511.26|513.35|510.55|0
1655101030000|2022-06-13 06:17:10|513.26|510.46|513.17|510.37|513.26|510.46|513.08|510.28|0
1655101040000|2022-06-13 06:17:20|512.99|510.19|512.99|510.19|512.99|510.19|512.99|510.19|0
1655101050000|2022-06-13 06:17:30|513.88|511.08|513.88|511.08|513.88|511.08|513.61|510.81|0
1655101060000|2022-06-13 06:17:40|513.61|510.81|513.61|510.81|513.97|511.17|513.61|510.81|0
1655101070000|2022-06-13 06:17:50|512.99|510.19|513.17|510.37|513.17|510.37|512.99|510.19|0
1655101080000|2022-06-13 06:18:00|513.71|510.91|513.88|511.08|513.88|511.08|513.53|510.73|0
1655101090000|2022-06-13 06:18:10|514.15|511.35|513.43|510.63|514.15|511.35|513.43|510.63|0
1655101100000|2022-06-13 06:18:20|513.61|510.81|513.35|510.55|513.61|510.81|513.35|510.55|0
1655101110000|2022-06-13 06:18:30|513.79|510.99|513.71|510.91|513.79|510.99|513.71|510.91|0
1655101120000|2022-06-13 06:18:40|513.35|510.55|513.53|510.73|513.53|510.73|513.35|510.55|0
1655101130000|2022-06-13 06:18:50|513.61|510.81|513.08|510.28|513.61|510.81|513.08|510.28|0
1655101140000|2022-06-13 06:19:00|513.26|510.46|514.24|511.44|514.24|511.44|512.9|510.1|0
1655101150000|2022-06-13 06:19:10|514.15|511.35|513.7|510.9|514.15|511.35|513.7|510.9|0
1655101160000|2022-06-13 06:19:20|514.06|511.26|514.15|511.35|514.15|511.35|514.06|511.26|0
1655101170000|2022-06-13 06:19:30|514.06|511.26|514.06|511.26|514.06|511.26|513.88|511.08|0
1655101180000|2022-06-13 06:19:40|514.15|511.35|514.15|511.35|514.15|511.35|514.15|511.35|0
1655101190000|2022-06-13 06:19:50|514.06|511.26|514.15|511.35|514.24|511.44|513.88|511.08|0
1655101200000|2022-06-13 06:20:00|514.42|511.62|514.5|511.7|514.68|511.88|514.42|511.62|0
1655101210000|2022-06-13 06:20:10|514.32|511.52|513.43|510.63|514.32|511.52|513.43|510.63|0
1655101220000|2022-06-13 06:20:20|513.26|510.46|513.43|510.63|513.43|510.63|513.26|510.46|0
1655101230000|2022-06-13 06:20:30|513.61|510.81|513.53|510.73|513.61|510.81|513.35|510.55|0
1655101240000|2022-06-13 06:20:40|513.26|510.46|513.61|510.81|513.61|510.81|513.26|510.46|0
1655101250000|2022-06-13 06:20:50|513.08|510.28|513.08|510.28|513.17|510.37|512.9|510.1|0
1655101260000|2022-06-13 06:21:00|512.9|510.1|512.72|509.92|512.9|510.1|512.72|509.92|0
1655101270000|2022-06-13 06:21:10|512.81|510.01|512.54|509.74|512.81|510.01|512.46|509.66|0
1655101280000|2022-06-13 06:21:20|512.81|510.01|512.37|509.57|512.81|510.01|512.37|509.57|0
1655101290000|2022-06-13 06:21:30|512.28|509.48|512.37|509.57|512.37|509.57|512.28|509.48|0
1655101300000|2022-06-13 06:21:40|512.19|509.39|512.1|509.3|512.19|509.39|512.1|509.3|0
1655101310000|2022-06-13 06:21:50|512.01|509.21|512.64|509.84|512.72|509.92|512.01|509.21|0
1655101320000|2022-06-13 06:22:00|513.26|510.46|512.9|510.1|513.26|510.46|512.9|510.1|0
1655101330000|2022-06-13 06:22:10|512.81|510.01|512.72|509.92|512.9|510.1|512.72|509.92|0
1655101340000|2022-06-13 06:22:20|512.9|510.1|512.99|510.19|512.99|510.19|512.72|509.92|0
1655101350000|2022-06-13 06:22:30|513.17|510.37|513.25|510.45|513.25|510.45|513.08|510.28|0
1655101360000|2022-06-13 06:22:40|513.35|510.55|513.25|510.45|513.43|510.63|513.25|510.45|0
1655101370000|2022-06-13 06:22:50|513.43|510.63|513.25|510.45|513.43|510.63|513.25|510.45|0
1655101380000|2022-06-13 06:23:00|514.5|511.7|513.35|510.55|514.5|511.7|513.25|510.45|0
1655101390000|2022-06-13 06:23:10|513.43|510.63|513.61|510.81|513.61|510.81|513.25|510.45|0
1655101400000|2022-06-13 06:23:20|513.53|510.73|513.61|510.81|513.79|510.99|513.53|510.73|0
1655101410000|2022-06-13 06:23:30|514.5|511.7|514.68|511.88|514.68|511.88|514.32|511.52|0
1655101420000|2022-06-13 06:23:40|514.59|511.79|514.68|511.88|514.68|511.88|514.5|511.7|0
1655101430000|2022-06-13 06:23:50|514.5|511.7|514.95|512.15|514.95|512.15|514.5|511.7|0
1655101440000|2022-06-13 06:24:00|515.13|512.33|514.68|511.88|515.21|512.41|514.68|511.88|0
1655101450000|2022-06-13 06:24:10|514.5|511.7|514.32|511.52|514.5|511.7|514.32|511.52|0
1655101460000|2022-06-13 06:24:20|513.79|510.99|513.79|510.99|513.79|510.99|513.43|510.63|0
1655101470000|2022-06-13 06:24:30|513.61|510.81|513.61|510.81|513.7|510.9|513.52|510.72|0
1655101480000|2022-06-13 06:24:40|513.79|510.99|513.97|511.17|513.97|511.17|513.61|510.81|0
1655101490000|2022-06-13 06:24:50|514.24|511.44|513.79|510.99|514.24|511.44|513.79|510.99|0
1655101500000|2022-06-13 06:25:00|513.25|510.45|513.35|510.55|513.35|510.55|513.25|510.45|0
1655101510000|2022-06-13 06:25:10|513.79|510.99|513.61|510.81|513.79|510.99|513.61|510.81|0
1655101520000|2022-06-13 06:25:20|513.35|510.55|513.61|510.81|513.61|510.81|513.35|510.55|0
1655101530000|2022-06-13 06:25:30|513.52|510.72|512.9|510.1|513.52|510.72|512.9|510.1|0
1655101540000|2022-06-13 06:25:40|512.72|509.92|512.28|509.48|512.72|509.92|512.28|509.48|0
1655101550000|2022-06-13 06:25:50|512.1|509.3|512.19|509.39|512.19|509.39|511.92|509.12|0
1655101560000|2022-06-13 06:26:00|512.01|509.21|512.01|509.21|512.1|509.3|512.01|509.21|0
1655101570000|2022-06-13 06:26:10|512.81|510.01|512.46|509.66|513.08|510.28|512.46|509.66|0
1655101580000|2022-06-13 06:26:20|512.36|509.56|512.54|509.74|512.54|509.74|512.36|509.56|0
1655101590000|2022-06-13 06:26:30|512.19|509.39|512.1|509.3|512.19|509.39|512.01|509.21|0
1655101600000|2022-06-13 06:26:40|512.19|509.39|512.36|509.56|512.36|509.56|512.19|509.39|0
1655101610000|2022-06-13 06:26:50|512.46|509.66|512.9|510.1|512.9|510.1|512.46|509.66|0
1655101620000|2022-06-13 06:27:00|512.99|510.19|512.63|509.83|513.08|510.28|512.63|509.83|0
1655101630000|2022-06-13 06:27:10|512.72|509.92|513.52|510.72|513.52|510.72|512.72|509.92|0
1655101640000|2022-06-13 06:27:20|513.61|510.81|513.61|510.81|513.7|510.9|513.61|510.81|0
1655101650000|2022-06-13 06:27:30|513.88|511.08|512.36|509.56|513.88|511.08|512.36|509.56|0
1655101660000|2022-06-13 06:27:40|512.46|509.66|512.19|509.39|512.54|509.74|512.19|509.39|0
1655101670000|2022-06-13 06:27:50|512.01|509.21|512.19|509.39|512.28|509.48|512.01|509.21|0
1655101680000|2022-06-13 06:28:00|511.65|508.85|511.57|508.77|511.65|508.85|511.21|508.41|0
1655101690000|2022-06-13 06:28:10|511.3|508.5|511.3|508.5|511.3|508.5|511.12|508.32|0
1655101700000|2022-06-13 06:28:20|511.21|508.41|511.3|508.5|511.3|508.5|511.12|508.32|0
1655101710000|2022-06-13 06:28:30|511.47|508.67|511.83|509.03|511.83|509.03|511.3|508.5|0
1655101720000|2022-06-13 06:28:40|511.74|508.94|511.3|508.5|511.74|508.94|511.3|508.5|0
1655101730000|2022-06-13 06:28:50|511.12|508.32|510.32|507.52|511.3|508.5|510.32|507.52|0
1655101740000|2022-06-13 06:29:00|510.59|507.79|510.41|507.61|510.68|507.88|510.32|507.52|0
1655101750000|2022-06-13 06:29:10|510.59|507.79|510.59|507.79|510.59|507.79|510.59|507.79|0
1655101760000|2022-06-13 06:29:20|510.41|507.61|510.23|507.43|510.41|507.61|510.23|507.43|0
1655101770000|2022-06-13 06:29:30|510.41|507.61|510.05|507.25|510.41|507.61|510.05|507.25|0
1655101780000|2022-06-13 06:29:40|510.23|507.43|512.01|509.21|512.01|509.21|510.15|507.35|0
1655101790000|2022-06-13 06:29:50|512.54|509.74|513.07|510.27|513.07|510.27|512.01|509.21|0
1655101800000|2022-06-13 06:30:00|512.99|510.19|511.47|508.67|512.99|510.19|511.47|508.67|0
1655101810000|2022-06-13 06:30:10|511.39|508.59|511.3|508.5|511.39|508.59|511.3|508.5|0
1655101820000|2022-06-13 06:30:20|511.47|508.67|512.72|509.92|512.72|509.92|511.47|508.67|0
1655103900000|2022-06-13 07:05:00|508.74|506.34|508.65|506.25|508.92|506.52|508.65|506.25|0
1655103910000|2022-06-13 07:05:10|508.74|506.34|507.22|504.82|508.74|506.34|507.22|504.82|0
1655103920000|2022-06-13 07:05:20|507.14|504.74|507.67|505.27|507.93|505.53|507.14|504.74|0
1655103930000|2022-06-13 07:05:30|507.93|505.53|508.11|505.71|508.11|505.71|507.93|505.53|0
1655103940000|2022-06-13 07:05:40|507.76|505.36|507.67|505.27|507.76|505.36|507.4|505|0
1655103950000|2022-06-13 07:05:50|507.4|505|506.78|504.38|507.4|505|506.25|503.85|0
1655103960000|2022-06-13 07:06:00|507.93|505.53|507.93|505.53|508.11|505.71|507.58|505.18|0
1655103970000|2022-06-13 07:06:10|508.11|505.71|508.29|505.89|508.47|506.07|508.11|505.71|0
1655103980000|2022-06-13 07:06:20|508.11|505.71|507.49|505.09|508.11|505.71|507.49|505.09|0
1655103990000|2022-06-13 07:06:30|507.22|504.82|505.98|503.58|507.22|504.82|505.98|503.58|0
1655104000000|2022-06-13 07:06:40|505.63|503.23|505.98|503.58|505.98|503.58|505.37|502.97|0
1655104010000|2022-06-13 07:06:50|505.63|503.23|505.72|503.32|505.8|503.4|505.63|503.23|0
1655104020000|2022-06-13 07:07:00|505.1|502.7|505.8|503.4|505.8|503.4|504.74|502.34|0
1655104030000|2022-06-13 07:07:10|505.19|502.79|505.01|502.61|505.27|502.87|504.92|502.52|0
1655104040000|2022-06-13 07:07:20|505.1|502.7|504.83|502.43|505.1|502.7|504.03|501.63|0
1655104050000|2022-06-13 07:07:30|504.03|501.63|504.21|501.81|504.21|501.81|503.86|501.46|0
1655104060000|2022-06-13 07:07:40|503.86|501.46|503.86|501.46|504.03|501.63|503.68|501.28|0
1655104070000|2022-06-13 07:07:50|503.5|501.1|504.21|501.81|504.21|501.81|503.5|501.1|0
1655104080000|2022-06-13 07:08:00|504.13|501.73|504.21|501.81|504.21|501.81|503.95|501.55|0
1655104090000|2022-06-13 07:08:10|504.03|501.63|503.86|501.46|504.21|501.81|503.86|501.46|0
1655104100000|2022-06-13 07:08:20|503.5|501.1|503.15|500.75|503.5|501.1|503.15|500.75|0
1655104110000|2022-06-13 07:08:30|503.42|501.02|502.89|500.49|503.42|501.02|502.89|500.49|0
1655104120000|2022-06-13 07:08:40|503.06|500.66|502.71|500.31|503.06|500.66|502.71|500.31|0
1655104130000|2022-06-13 07:08:50|502.8|500.4|502.97|500.57|502.97|500.57|502.8|500.4|0
1655104140000|2022-06-13 07:09:00|502.71|500.31|503.15|500.75|503.15|500.75|502.71|500.31|0
1655104150000|2022-06-13 07:09:10|503.24|500.84|502.8|500.4|503.24|500.84|502.8|500.4|0
1655104160000|2022-06-13 07:09:20|502.62|500.22|503.06|500.66|503.06|500.66|502.44|500.04|0
1655104170000|2022-06-13 07:09:30|503.5|501.1|503.5|501.1|503.5|501.1|503.42|501.02|0
1655104180000|2022-06-13 07:09:40|503.77|501.37|503.68|501.28|504.21|501.81|503.68|501.28|0
1655104190000|2022-06-13 07:09:50|503.86|501.46|503.06|500.66|503.86|501.46|503.06|500.66|0
1655104200000|2022-06-13 07:10:00|503.42|501.02|504.03|501.63|504.03|501.63|503.42|501.02|0
1655104210000|2022-06-13 07:10:10|504.39|501.99|505.63|503.23|505.63|503.23|504.39|501.99|0
1655104220000|2022-06-13 07:10:20|505.72|503.32|505.09|502.69|505.98|503.58|505.09|502.69|0
1655104230000|2022-06-13 07:10:30|504.92|502.52|504.03|501.63|504.92|502.52|504.03|501.63|0
1655104240000|2022-06-13 07:10:40|504.39|501.99|505.09|502.69|505.09|502.69|504.21|501.81|0
1655104250000|2022-06-13 07:10:50|504.83|502.43|505.72|503.32|505.72|503.32|504.83|502.43|0
1655104260000|2022-06-13 07:11:00|505.45|503.05|506.43|504.03|506.43|504.03|505.45|503.05|0
1655104270000|2022-06-13 07:11:10|506.96|504.56|507.75|505.35|507.75|505.35|506.69|504.29|0
1655104280000|2022-06-13 07:11:20|507.58|505.18|506.33|503.93|507.58|505.18|506.33|503.93|0
1655104290000|2022-06-13 07:11:30|506.16|503.76|507.58|505.18|507.58|505.18|506.16|503.76|0
1655104300000|2022-06-13 07:11:40|507.49|505.09|507.4|505|507.67|505.27|507.4|505|0
1655104310000|2022-06-13 07:11:50|506.6|504.2|507.4|505|507.4|505|506.6|504.2|0
1655104320000|2022-06-13 07:12:00|507.31|504.91|508.02|505.62|508.02|505.62|507.31|504.91|0
1655104330000|2022-06-13 07:12:10|507.85|505.45|507.58|505.18|507.85|505.45|507.58|505.18|0
1655104340000|2022-06-13 07:12:20|507.4|505|507.75|505.35|508.02|505.62|507.4|505|0
1655104350000|2022-06-13 07:12:30|507.49|505.09|507.85|505.45|507.85|505.45|507.14|504.74|0
1655104360000|2022-06-13 07:12:40|508.02|505.62|508.47|506.07|508.47|506.07|507.67|505.27|0
1655104370000|2022-06-13 07:12:50|508.46|506.06|508.46|506.06|508.46|506.06|508.38|505.98|0
1655104380000|2022-06-13 07:13:00|508.11|505.71|509.18|506.78|509.18|506.78|507.67|505.27|0
1655104390000|2022-06-13 07:13:10|509|506.6|510.24|507.84|510.24|507.84|509|506.6|0
1655104400000|2022-06-13 07:13:20|510.07|507.67|510.24|507.84|510.24|507.84|510.07|507.67|0
1655104410000|2022-06-13 07:13:30|509.89|507.49|509.53|507.13|510.07|507.67|509.53|507.13|0
1655104420000|2022-06-13 07:13:40|509.35|506.95|510.51|508.11|510.51|508.11|509.35|506.95|0
1655104430000|2022-06-13 07:13:50|510.07|507.67|509.62|507.22|510.07|507.67|509.53|507.13|0
1655104440000|2022-06-13 07:14:00|509.89|507.49|509.35|506.95|510.07|507.67|509.35|506.95|0
1655104450000|2022-06-13 07:14:10|509.53|507.13|509.09|506.69|509.53|507.13|509|506.6|0
1655104460000|2022-06-13 07:14:20|509|506.6|508.64|506.24|509.27|506.87|508.56|506.16|0
1655104470000|2022-06-13 07:14:30|508.29|505.89|508.82|506.42|509.09|506.69|508.29|505.89|0
1655104480000|2022-06-13 07:14:40|508.73|506.33|509.18|506.78|509.18|506.78|508.73|506.33|0
1655104490000|2022-06-13 07:14:50|508.64|506.24|508.91|506.51|509.09|506.69|508.64|506.24|0
1655104500000|2022-06-13 07:15:00|510.16|507.76|510.07|507.67|510.34|507.94|510.07|507.67|0
1655104510000|2022-06-13 07:15:10|509|506.6|508.82|506.42|509.09|506.69|508.82|506.42|0
1655104520000|2022-06-13 07:15:20|508.46|506.06|508.91|506.51|508.91|506.51|508.29|505.89|0
1655104530000|2022-06-13 07:15:30|509.09|506.69|509.18|506.78|509.27|506.87|509.09|506.69|0
1655104540000|2022-06-13 07:15:40|509|506.6|508.82|506.42|509.18|506.78|508.82|506.42|0
1655104550000|2022-06-13 07:15:50|509|506.6|509.89|507.49|509.89|507.49|509|506.6|0
1655104560000|2022-06-13 07:16:00|509.35|506.95|508.91|506.51|509.62|507.22|508.91|506.51|0
1655104570000|2022-06-13 07:16:10|508.82|506.42|509|506.6|509|506.6|508.82|506.42|0
1655104580000|2022-06-13 07:16:20|508.73|506.33|508.56|506.16|509.18|506.78|508.56|506.16|0
1655104590000|2022-06-13 07:16:30|508.29|505.89|508.64|506.24|508.91|506.51|508.29|505.89|0
1655104600000|2022-06-13 07:16:40|508.82|506.42|508.64|506.24|508.82|506.42|508.64|506.24|0
1655104610000|2022-06-13 07:16:50|508.46|506.06|508.29|505.89|508.46|506.06|507.85|505.45|0
1655104620000|2022-06-13 07:17:00|508.64|506.24|509.35|506.95|509.35|506.95|508.64|506.24|0
1655104630000|2022-06-13 07:17:10|509.27|506.87|509.17|506.77|509.45|507.05|509.17|506.77|0
1655104640000|2022-06-13 07:17:20|509.35|506.95|510.42|508.02|510.6|508.2|509.35|506.95|0
1655104650000|2022-06-13 07:17:30|510.69|508.29|510.42|508.02|510.96|508.56|510.42|508.02|0
1655104660000|2022-06-13 07:17:40|510.6|508.2|510.34|507.94|510.6|508.2|510.24|507.84|0
1655104670000|2022-06-13 07:17:50|510.24|507.84|509.09|506.69|510.24|507.84|509.09|506.69|0
1655104680000|2022-06-13 07:18:00|508.64|506.24|509.17|506.77|509.17|506.77|508.46|506.06|0
1655104690000|2022-06-13 07:18:10|508.64|506.24|508.29|505.89|508.64|506.24|508.29|505.89|0
1655104700000|2022-06-13 07:18:20|508.46|506.06|509.89|507.49|509.89|507.49|508.29|505.89|0
1655104710000|2022-06-13 07:18:30|509.35|506.95|509.17|506.77|509.35|506.95|509.17|506.77|0
1655104720000|2022-06-13 07:18:40|508.46|506.06|509|506.6|509|506.6|508.28|505.88|0
1655104730000|2022-06-13 07:18:50|509.27|506.87|509.53|507.13|509.53|507.13|509.27|506.87|0
1655104740000|2022-06-13 07:19:00|509.17|506.77|509.71|507.31|509.8|507.4|509.17|506.77|0
1655104750000|2022-06-13 07:19:10|510.16|507.76|510.6|508.2|510.6|508.2|510.16|507.76|0
1655104760000|2022-06-13 07:19:20|510.33|507.93|510.78|508.38|510.87|508.47|510.33|507.93|0
1655104770000|2022-06-13 07:19:30|510.6|508.2|510.33|507.93|510.6|508.2|510.33|507.93|0
1655104780000|2022-06-13 07:19:40|510.95|508.55|511.94|509.54|512.02|509.62|510.95|508.55|0
1655104790000|2022-06-13 07:19:50|511.49|509.09|511.94|509.54|511.94|509.54|511.49|509.09|0
1655104800000|2022-06-13 07:20:00|511.13|508.73|511.58|509.18|511.85|509.45|511.13|508.73|0
1655104810000|2022-06-13 07:20:10|511.23|508.83|510.95|508.55|511.23|508.83|510.95|508.55|0
1655104820000|2022-06-13 07:20:20|511.31|508.91|511.58|509.18|511.67|509.27|511.31|508.91|0
1655104830000|2022-06-13 07:20:30|511.67|509.27|511.31|508.91|511.76|509.36|511.31|508.91|0
1655104840000|2022-06-13 07:20:40|510.95|508.55|511.13|508.73|511.13|508.73|510.51|508.11|0
1655104850000|2022-06-13 07:20:50|510.95|508.55|509.8|507.4|510.95|508.55|509.8|507.4|0
1655104860000|2022-06-13 07:21:00|509.89|507.49|510.42|508.02|510.42|508.02|509.89|507.49|0
1655104870000|2022-06-13 07:21:10|509.53|507.13|510.06|507.66|510.06|507.66|509.53|507.13|0
1655104880000|2022-06-13 07:21:20|510.24|507.84|510.78|508.38|510.78|508.38|510.24|507.84|0
1655104890000|2022-06-13 07:21:30|510.42|508.02|510.42|508.02|510.6|508.2|510.42|508.02|0
1655104900000|2022-06-13 07:21:40|510.33|507.93|509.8|507.4|510.33|507.93|509.53|507.13|0
1655104910000|2022-06-13 07:21:50|509.88|507.48|510.33|507.93|510.51|508.11|509.88|507.48|0
1655104920000|2022-06-13 07:22:00|510.78|508.38|511.22|508.82|511.22|508.82|510.78|508.38|0
1655104930000|2022-06-13 07:22:10|511.13|508.73|511.22|508.82|511.67|509.27|511.13|508.73|0
1655104940000|2022-06-13 07:22:20|511.31|508.91|510.95|508.55|511.31|508.91|510.95|508.55|0
1655104950000|2022-06-13 07:22:30|510.42|508.02|510.6|508.2|510.6|508.2|510.33|507.93|0
1655104960000|2022-06-13 07:22:40|510.69|508.29|510.87|508.47|511.05|508.65|510.6|508.2|0
1655104970000|2022-06-13 07:22:50|510.78|508.38|511.67|509.27|511.67|509.27|510.78|508.38|0
1655104980000|2022-06-13 07:23:00|511.22|508.82|510.33|507.93|511.22|508.82|510.33|507.93|0
1655104990000|2022-06-13 07:23:10|510.42|508.02|509.88|507.48|510.42|508.02|509.71|507.31|0
1655105000000|2022-06-13 07:23:20|509.26|506.86|508.55|506.15|509.26|506.86|508.55|506.15|0
1655105010000|2022-06-13 07:23:30|507.93|505.53|508.28|505.88|508.55|506.15|507.93|505.53|0
1655105020000|2022-06-13 07:23:40|508.38|505.98|507.93|505.53|508.46|506.06|507.93|505.53|0
1655105030000|2022-06-13 07:23:50|506.68|504.28|506.78|504.38|506.86|504.46|506.68|504.28|0
1655105040000|2022-06-13 07:24:00|507.22|504.82|507.22|504.82|507.75|505.35|507.04|504.64|0
1655105050000|2022-06-13 07:24:10|506.78|504.38|506.95|504.55|506.95|504.55|506.6|504.2|0
1655105060000|2022-06-13 07:24:20|507.04|504.64|506.51|504.11|507.04|504.64|506.51|504.11|0
1655105070000|2022-06-13 07:24:30|506.33|503.93|506.78|504.38|506.78|504.38|506.33|503.93|0
1655105080000|2022-06-13 07:24:40|506.86|504.46|506.51|504.11|506.86|504.46|506.42|504.02|0
1655105090000|2022-06-13 07:24:50|506.86|504.46|506.6|504.2|506.86|504.46|506.51|504.11|0
1655105100000|2022-06-13 07:25:00|506.68|504.28|507.75|505.35|507.75|505.35|506.68|504.28|0
1655105110000|2022-06-13 07:25:10|507.49|505.09|508.64|506.24|508.82|506.42|507.49|505.09|0
1655105120000|2022-06-13 07:25:20|508.2|505.8|506.15|503.75|508.2|505.8|506.15|503.75|0
1655105130000|2022-06-13 07:25:30|506.33|503.93|507.22|504.82|507.22|504.82|506.33|503.93|0
1655105140000|2022-06-13 07:25:40|507.13|504.73|506.95|504.55|507.39|504.99|506.95|504.55|0
1655105150000|2022-06-13 07:25:50|507.04|504.64|506.68|504.28|507.04|504.64|506.68|504.28|0
1655105160000|2022-06-13 07:26:00|506.86|504.46|507.13|504.73|507.13|504.73|506.86|504.46|0
1655105170000|2022-06-13 07:26:10|506.68|504.28|506.51|504.11|506.78|504.38|506.51|504.11|0
1655105180000|2022-06-13 07:26:20|507.22|504.82|507.22|504.82|507.57|505.17|507.22|504.82|0
1655105190000|2022-06-13 07:26:30|506.78|504.38|506.86|504.46|507.04|504.64|506.68|504.28|0
1655105200000|2022-06-13 07:26:40|507.04|504.64|508.46|506.06|508.46|506.06|507.04|504.64|0
1655105210000|2022-06-13 07:26:50|508.1|505.7|509.44|507.04|509.44|507.04|508.1|505.7|0
1655105220000|2022-06-13 07:27:00|510.15|507.75|509.53|507.13|510.15|507.75|509.53|507.13|0
1655105230000|2022-06-13 07:27:10|509.7|507.3|510.42|508.02|510.51|508.11|509.7|507.3|0
1655105240000|2022-06-13 07:27:20|510.87|508.47|510.6|508.2|510.87|508.47|510.06|507.66|0
1655105250000|2022-06-13 07:27:30|509.62|507.22|510.24|507.84|510.24|507.84|509.62|507.22|0
1655105260000|2022-06-13 07:27:40|510.69|508.29|511.49|509.09|511.49|509.09|510.69|508.29|0
1655105270000|2022-06-13 07:27:50|511.31|508.91|509.8|507.4|511.31|508.91|509.7|507.3|0
1655105280000|2022-06-13 07:28:00|509.88|507.48|510.42|508.02|510.51|508.11|509.88|507.48|0
1655105290000|2022-06-13 07:28:10|510.95|508.55|510.95|508.55|511.13|508.73|510.95|508.55|0
1655105300000|2022-06-13 07:28:20|511.22|508.82|510.95|508.55|511.31|508.91|510.95|508.55|0
1655105310000|2022-06-13 07:28:30|510.77|508.37|508.81|506.41|510.77|508.37|508.81|506.41|0
1655105320000|2022-06-13 07:28:40|509.88|507.48|510.24|507.84|510.24|507.84|509.88|507.48|0
1655105330000|2022-06-13 07:28:50|510.69|508.29|510.77|508.37|510.77|508.37|510.59|508.19|0
1655105340000|2022-06-13 07:29:00|511.31|508.91|511.49|509.09|511.66|509.26|511.31|508.91|0
1655105350000|2022-06-13 07:29:10|511.66|509.26|511.04|508.64|511.66|509.26|511.04|508.64|0
1655105360000|2022-06-13 07:29:20|511.58|509.18|511.4|509|511.58|509.18|511.13|508.73|0
1655105370000|2022-06-13 07:29:30|511.13|508.73|511.58|509.18|511.58|509.18|511.13|508.73|0
1655105380000|2022-06-13 07:29:40|511.66|509.26|511.58|509.18|511.84|509.44|511.58|509.18|0
1655105390000|2022-06-13 07:29:50|511.94|509.54|510.77|508.37|511.94|509.54|510.77|508.37|0
1655105400000|2022-06-13 07:30:00|510.51|508.11|511.84|509.44|511.84|509.44|510.51|508.11|0
1655105410000|2022-06-13 07:30:10|511.49|509.09|510.95|508.55|511.49|509.09|510.87|508.47|0
1655105420000|2022-06-13 07:30:20|511.31|508.91|511.76|509.36|511.76|509.36|511.31|508.91|0
1655105430000|2022-06-13 07:30:30|511.84|509.44|512.02|509.62|512.02|509.62|511.66|509.26|0
1655105440000|2022-06-13 07:30:40|511.66|509.26|511.84|509.44|512.02|509.62|511.66|509.26|0
1655105450000|2022-06-13 07:30:50|512.02|509.62|512.2|509.8|512.38|509.98|511.84|509.44|0
1655105460000|2022-06-13 07:31:00|512.73|510.33|512.73|510.33|512.73|510.33|512.73|510.33|0
1655105470000|2022-06-13 07:31:10|513.09|510.69|513.27|510.87|513.63|511.23|512.91|510.51|0
1655105480000|2022-06-13 07:31:20|513.81|511.41|513.99|511.59|513.99|511.59|513.72|511.32|0
1655105490000|2022-06-13 07:31:30|514.7|512.3|514.52|512.12|514.7|512.3|514.52|512.12|0
1655105500000|2022-06-13 07:31:40|514.88|512.48|514.88|512.48|514.88|512.48|514.62|512.22|0
1655105510000|2022-06-13 07:31:50|515.51|513.11|515.6|513.2|515.6|513.2|515.51|513.11|0
1655105520000|2022-06-13 07:32:00|515.24|512.84|515.42|513.02|515.42|513.02|515.06|512.66|0
1655105530000|2022-06-13 07:32:10|515.6|513.2|515.42|513.02|515.78|513.38|515.24|512.84|0
1655105540000|2022-06-13 07:32:20|515.6|513.2|515.78|513.38|515.87|513.47|515.6|513.2|0
1655105550000|2022-06-13 07:32:30|515.51|513.11|515.96|513.56|515.96|513.56|515.51|513.11|0
1655105560000|2022-06-13 07:32:40|515.78|513.38|516.13|513.73|516.13|513.73|515.78|513.38|0
1655105570000|2022-06-13 07:32:50|515.95|513.55|516.85|514.45|516.85|514.45|515.95|513.55|0
1655105580000|2022-06-13 07:33:00|516.49|514.09|516.59|514.19|516.59|514.19|515.95|513.55|0
1655105590000|2022-06-13 07:33:10|516.67|514.27|516.13|513.73|516.85|514.45|516.13|513.73|0
1655105600000|2022-06-13 07:33:20|516.31|513.91|516.49|514.09|516.49|514.09|515.95|513.55|0
1655105610000|2022-06-13 07:33:30|515.78|513.38|516.49|514.09|516.49|514.09|515.42|513.02|0
1655105620000|2022-06-13 07:33:40|516.31|513.91|516.31|513.91|516.31|513.91|516.31|513.91|0
1655105630000|2022-06-13 07:33:50|516.49|514.09|516.67|514.27|516.67|514.27|516.41|514.01|0
1655105640000|2022-06-13 07:34:00|516.85|514.45|517.03|514.63|517.03|514.63|516.85|514.45|0
1655105650000|2022-06-13 07:34:10|517.12|514.72|517.21|514.81|517.21|514.81|517.03|514.63|0
1655105660000|2022-06-13 07:34:20|516.67|514.27|516.85|514.45|516.85|514.45|516.67|514.27|0
1655105670000|2022-06-13 07:34:30|516.94|514.54|517.03|514.63|517.21|514.81|516.94|514.54|0
1655105680000|2022-06-13 07:34:40|516.41|514.01|516.67|514.27|516.67|514.27|516.41|514.01|0
1655105690000|2022-06-13 07:34:50|516.76|514.36|516.85|514.45|517.21|514.81|516.76|514.36|0
1655105700000|2022-06-13 07:35:00|516.49|514.09|515.77|513.37|516.49|514.09|515.77|513.37|0
1655105710000|2022-06-13 07:35:10|515.6|513.2|514.26|511.86|515.6|513.2|514.26|511.86|0
1655105720000|2022-06-13 07:35:20|515.06|512.66|514.88|512.48|515.06|512.66|514.88|512.48|0
1655105730000|2022-06-13 07:35:30|514.61|512.21|514.52|512.12|514.61|512.21|514.52|512.12|0
1655105740000|2022-06-13 07:35:40|514.34|511.94|512.91|510.51|514.34|511.94|512.91|510.51|0
1655105750000|2022-06-13 07:35:50|513.27|510.87|513.98|511.58|513.98|511.58|513.27|510.87|0
1655105760000|2022-06-13 07:36:00|513.81|511.41|512.73|510.33|513.81|511.41|512.73|510.33|0
1655105770000|2022-06-13 07:36:10|513.36|510.96|513.18|510.78|513.36|510.96|512.73|510.33|0
1655105780000|2022-06-13 07:36:20|513.54|511.14|513.27|510.87|513.54|511.14|513.27|510.87|0
1655105790000|2022-06-13 07:36:30|513.09|510.69|513.63|511.23|513.63|511.23|513.09|510.69|0
1655105800000|2022-06-13 07:36:40|513.45|511.05|513.09|510.69|513.45|511.05|513.09|510.69|0
1655105810000|2022-06-13 07:36:50|512.73|510.33|512.55|510.15|512.73|510.33|512.47|510.07|0
1655105820000|2022-06-13 07:37:00|512.91|510.51|512.65|510.25|512.91|510.51|512.65|510.25|0
1655105830000|2022-06-13 07:37:10|512.55|510.15|512.65|510.25|513|510.6|512.47|510.07|0
1655105840000|2022-06-13 07:37:20|512.29|509.89|511.84|509.44|512.47|510.07|511.84|509.44|0
1655105850000|2022-06-13 07:37:30|511.04|508.64|512.02|509.62|512.02|509.62|511.04|508.64|0
1655105860000|2022-06-13 07:37:40|512.11|509.71|511.93|509.53|512.11|509.71|511.93|509.53|0
1655105870000|2022-06-13 07:37:50|512.2|509.8|512.2|509.8|512.55|510.15|512.2|509.8|0
1655105880000|2022-06-13 07:38:00|512.37|509.97|512.47|510.07|512.73|510.33|512.37|509.97|0
1655105890000|2022-06-13 07:38:10|513.09|510.69|513.72|511.32|513.72|511.32|513.09|510.69|0
1655105900000|2022-06-13 07:38:20|513.63|511.23|515.24|512.84|515.24|512.84|513.45|511.05|0
1655105910000|2022-06-13 07:38:30|515.59|513.19|515.77|513.37|515.77|513.37|514.88|512.48|0
1655105920000|2022-06-13 07:38:40|515.59|513.19|515.77|513.37|515.77|513.37|515.59|513.19|0
1655105930000|2022-06-13 07:38:50|515.95|513.55|516.13|513.73|516.13|513.73|515.95|513.55|0
1655105940000|2022-06-13 07:39:00|515.95|513.55|517.03|514.63|517.03|514.63|515.95|513.55|0
1655105950000|2022-06-13 07:39:10|516.85|514.45|516.31|513.91|516.85|514.45|516.31|513.91|0
1655105960000|2022-06-13 07:39:20|515.95|513.55|516.31|513.91|516.31|513.91|515.95|513.55|0
1655105970000|2022-06-13 07:39:30|516.4|514|516.31|513.91|516.4|514|516.13|513.73|0
1655105980000|2022-06-13 07:39:40|516.67|514.27|517.39|514.99|517.39|514.99|516.67|514.27|0
1655105990000|2022-06-13 07:39:50|517.03|514.63|516.76|514.36|517.03|514.63|516.76|514.36|0
1655106000000|2022-06-13 07:40:00|516.22|513.82|515.59|513.19|516.22|513.82|515.59|513.19|0
1655106010000|2022-06-13 07:40:10|516.58|514.18|517.12|514.72|517.12|514.72|516.58|514.18|0
1655106020000|2022-06-13 07:40:20|517.21|514.81|516.31|513.91|517.21|514.81|516.31|513.91|0
1655106030000|2022-06-13 07:40:30|516.49|514.09|516.49|514.09|516.49|514.09|516.13|513.73|0
1655106040000|2022-06-13 07:40:40|516.13|513.73|516.67|514.27|516.67|514.27|516.13|513.73|0
1655106050000|2022-06-13 07:40:50|516.49|514.09|515.77|513.37|516.49|514.09|515.41|513.01|0
1655106060000|2022-06-13 07:41:00|515.41|513.01|515.59|513.19|516.49|514.09|515.41|513.01|0
1655106070000|2022-06-13 07:41:10|515.24|512.84|515.24|512.84|515.24|512.84|514.97|512.57|0
1655106080000|2022-06-13 07:41:20|515.15|512.75|515.33|512.93|515.33|512.93|514.97|512.57|0
1655106090000|2022-06-13 07:41:30|515.15|512.75|514.88|512.48|515.15|512.75|514.88|512.48|0
1655106100000|2022-06-13 07:41:40|515.33|512.93|515.06|512.66|515.33|512.93|515.06|512.66|0
1655106110000|2022-06-13 07:41:50|515.59|513.19|515.59|513.19|515.77|513.37|515.59|513.19|0
1655106120000|2022-06-13 07:42:00|515.69|513.29|516.22|513.82|516.22|513.82|515.69|513.29|0
1655106130000|2022-06-13 07:42:10|516.58|514.18|516.04|513.64|516.58|514.18|515.77|513.37|0
1655106140000|2022-06-13 07:42:20|515.77|513.37|516.31|513.91|516.4|514|515.77|513.37|0
1655106150000|2022-06-13 07:42:30|516.13|513.73|516.49|514.09|516.58|514.18|516.13|513.73|0
1655106160000|2022-06-13 07:42:40|516.4|514|515.95|513.55|516.4|514|515.95|513.55|0
1655106170000|2022-06-13 07:42:50|516.13|513.73|516.67|514.27|516.67|514.27|516.13|513.73|0
1655106180000|2022-06-13 07:43:00|516.85|514.45|516.67|514.27|517.03|514.63|516.67|514.27|0
1655106190000|2022-06-13 07:43:10|516.76|514.36|516.85|514.45|517.03|514.63|516.4|514|0
1655106200000|2022-06-13 07:43:20|516.76|514.36|516.94|514.54|517.03|514.63|516.76|514.36|0
1655106210000|2022-06-13 07:43:30|517.03|514.63|517.12|514.72|517.39|514.99|517.03|514.63|0
1655106220000|2022-06-13 07:43:40|517.39|514.99|517.39|514.99|517.57|515.17|517.39|514.99|0
1655106230000|2022-06-13 07:43:50|517.03|514.63|517.39|514.99|517.39|514.99|517.03|514.63|0
1655106240000|2022-06-13 07:44:00|516.94|514.54|517.57|515.17|517.57|515.17|516.94|514.54|0
1655106250000|2022-06-13 07:44:10|517.3|514.9|517.39|514.99|517.39|514.99|517.12|514.72|0
1655106260000|2022-06-13 07:44:20|517.57|515.17|517.57|515.17|517.74|515.34|517.48|515.08|0
1655106270000|2022-06-13 07:44:30|517.39|514.99|517.39|514.99|517.57|515.17|517.39|514.99|0
1655106280000|2022-06-13 07:44:40|517.21|514.81|517.57|515.17|517.57|515.17|517.21|514.81|0
1655106290000|2022-06-13 07:44:50|517.74|515.34|518.46|516.06|518.64|516.24|517.74|515.34|0
1655106300000|2022-06-13 07:45:00|518.1|515.7|517.84|515.44|518.28|515.88|517.84|515.44|0
1655106310000|2022-06-13 07:45:10|517.92|515.52|518.1|515.7|518.1|515.7|517.92|515.52|0
1655106320000|2022-06-13 07:45:20|518.28|515.88|518.02|515.62|518.28|515.88|517.92|515.52|0
1655106330000|2022-06-13 07:45:30|517.74|515.34|517.84|515.44|517.84|515.44|517.74|515.34|0
1655106340000|2022-06-13 07:45:40|518.56|516.16|518.64|516.24|518.64|516.24|518.46|516.06|0
1655106350000|2022-06-13 07:45:50|518.28|515.88|518.64|516.24|518.64|516.24|518.28|515.88|0
1655106360000|2022-06-13 07:46:00|518.74|516.34|518.64|516.24|518.74|516.34|518.28|515.88|0
1655106370000|2022-06-13 07:46:10|518.46|516.06|518.02|515.62|518.46|516.06|518.02|515.62|0
1655106380000|2022-06-13 07:46:20|518.1|515.7|518.1|515.7|518.1|515.7|518.1|515.7|0
1655106390000|2022-06-13 07:46:30|518.2|515.8|518.28|515.88|518.28|515.88|518.1|515.7|0
1655106400000|2022-06-13 07:46:40|518.2|515.8|518.1|515.7|518.2|515.8|518.1|515.7|0
1655106410000|2022-06-13 07:46:50|518.2|515.8|518.1|515.7|518.2|515.8|517.92|515.52|0
1655106420000|2022-06-13 07:47:00|517.92|515.52|518.28|515.88|518.28|515.88|517.92|515.52|0
1655106430000|2022-06-13 07:47:10|517.92|515.52|517.74|515.34|517.92|515.52|517.38|514.98|0
1655106440000|2022-06-13 07:47:20|516.76|514.36|515.77|513.37|516.76|514.36|515.77|513.37|0
1655106450000|2022-06-13 07:47:30|515.95|513.55|516.49|514.09|516.67|514.27|515.95|513.55|0
1655106460000|2022-06-13 07:47:40|515.77|513.37|515.77|513.37|515.77|513.37|515.5|513.1|0
1655106470000|2022-06-13 07:47:50|515.59|513.19|515.23|512.83|515.77|513.37|515.23|512.83|0
1655106480000|2022-06-13 07:48:00|515.41|513.01|514.34|511.94|515.41|513.01|514.34|511.94|0
1655106490000|2022-06-13 07:48:10|514.87|512.47|514.61|512.21|515.05|512.65|514.61|512.21|0
1655106500000|2022-06-13 07:48:20|514.79|512.39|515.33|512.93|515.33|512.93|514.79|512.39|0
1655106510000|2022-06-13 07:48:30|515.23|512.83|514.7|512.3|515.23|512.83|514.7|512.3|0
1655106520000|2022-06-13 07:48:40|514.79|512.39|514.34|511.94|514.79|512.39|514.34|511.94|0
1655106530000|2022-06-13 07:48:50|514.43|512.03|515.05|512.65|515.15|512.75|514.43|512.03|0
1655106540000|2022-06-13 07:49:00|514.87|512.47|514.16|511.76|514.87|512.47|513.98|511.58|0
1655106550000|2022-06-13 07:49:10|513.98|511.58|514.07|511.67|514.16|511.76|513.98|511.58|0
1655106560000|2022-06-13 07:49:20|513.98|511.58|513.8|511.4|513.98|511.58|513.26|510.86|0
1655106570000|2022-06-13 07:49:30|513.98|511.58|514.25|511.85|514.25|511.85|513.98|511.58|0
1655106580000|2022-06-13 07:49:40|514.69|512.29|514.69|512.29|515.23|512.83|514.69|512.29|0
1655106590000|2022-06-13 07:49:50|514.52|512.12|514.07|511.67|514.52|512.12|513.62|511.22|0
1655106600000|2022-06-13 07:50:00|514.16|511.76|514.16|511.76|514.52|512.12|514.16|511.76|0
1655106610000|2022-06-13 07:50:10|514.25|511.85|513.44|511.04|514.43|512.03|513.44|511.04|0
1655106620000|2022-06-13 07:50:20|513.8|511.4|513.26|510.86|513.8|511.4|513.26|510.86|0
1655106630000|2022-06-13 07:50:30|513.44|511.04|513.44|511.04|513.44|511.04|513.08|510.68|0
1655106640000|2022-06-13 07:50:40|513.26|510.86|512.73|510.33|513.26|510.86|512.73|510.33|0
1655106650000|2022-06-13 07:50:50|512.91|510.51|512.46|510.06|513.08|510.68|512.46|510.06|0
1655106660000|2022-06-13 07:51:00|512.64|510.24|513.08|510.68|513.44|511.04|512.64|510.24|0
1655106670000|2022-06-13 07:51:10|513.26|510.86|513.44|511.04|513.44|511.04|512.82|510.42|0
1655106680000|2022-06-13 07:51:20|513.62|511.22|513.98|511.58|513.98|511.58|513.62|511.22|0
1655106690000|2022-06-13 07:51:30|513.62|511.22|513.8|511.4|513.8|511.4|513.62|511.22|0
1655106700000|2022-06-13 07:51:40|513.98|511.58|513.89|511.49|513.98|511.58|513.8|511.4|0
1655106710000|2022-06-13 07:51:50|513.98|511.58|513.62|511.22|513.98|511.58|513.62|511.22|0
1655106720000|2022-06-13 07:52:00|513.71|511.31|513.89|511.49|513.89|511.49|513.62|511.22|0
1655106730000|2022-06-13 07:52:10|513.62|511.22|513.62|511.22|513.71|511.31|513.62|511.22|0
1655106740000|2022-06-13 07:52:20|513.71|511.31|513.8|511.4|513.8|511.4|513.71|511.31|0
1655106750000|2022-06-13 07:52:30|513.62|511.22|513.08|510.68|513.62|511.22|513.08|510.68|0
1655106760000|2022-06-13 07:52:40|512.91|510.51|512.01|509.61|512.91|510.51|512.01|509.61|0
1655106770000|2022-06-13 07:52:50|512.19|509.79|512.19|509.79|512.37|509.97|512.19|509.79|0
1655106780000|2022-06-13 07:53:00|512.01|509.61|512.37|509.97|512.37|509.97|511.93|509.53|0
1655106790000|2022-06-13 07:53:10|512.55|510.15|512.01|509.61|512.55|510.15|512.01|509.61|0
1655106800000|2022-06-13 07:53:20|512.19|509.79|511.3|508.9|512.19|509.79|511.21|508.81|0
1655106810000|2022-06-13 07:53:30|511.39|508.99|512.01|509.61|512.01|509.61|511.39|508.99|0
1655106820000|2022-06-13 07:53:40|512.37|509.97|512.73|510.33|512.73|510.33|512.01|509.61|0
1655106830000|2022-06-13 07:53:50|512.64|510.24|512.73|510.33|512.9|510.5|512.64|510.24|0
1655106840000|2022-06-13 07:54:00|512.64|510.24|513|510.6|513|510.6|512.64|510.24|0
1655106850000|2022-06-13 07:54:10|513.08|510.68|513.44|511.04|513.44|511.04|513.08|510.68|0
1655106860000|2022-06-13 07:54:20|513.89|511.49|513.18|510.78|513.89|511.49|513.18|510.78|0
1655106870000|2022-06-13 07:54:30|513.62|511.22|514.43|512.03|514.43|512.03|513.62|511.22|0
1655106880000|2022-06-13 07:54:40|514.51|512.11|514.79|512.39|514.87|512.47|514.51|512.11|0
1655106890000|2022-06-13 07:54:50|514.61|512.21|514.33|511.93|514.61|512.21|514.33|511.93|0
1655106900000|2022-06-13 07:55:00|515.05|512.65|516.48|514.08|516.66|514.26|515.05|512.65|0
1655106910000|2022-06-13 07:55:10|516.76|514.36|516.48|514.08|516.76|514.36|516.48|514.08|0
1655106920000|2022-06-13 07:55:20|515.95|513.55|515.23|512.83|515.95|513.55|515.23|512.83|0
1655106930000|2022-06-13 07:55:30|515.05|512.65|514.51|512.11|515.05|512.65|514.16|511.76|0
1655106940000|2022-06-13 07:55:40|514.87|512.47|515.05|512.65|515.23|512.83|514.87|512.47|0
1655106950000|2022-06-13 07:55:50|515.14|512.74|516.13|513.73|516.13|513.73|515.14|512.74|0
1655106960000|2022-06-13 07:56:00|515.77|513.37|514.33|511.93|515.77|513.37|514.33|511.93|0
1655106970000|2022-06-13 07:56:10|514.16|511.76|514.43|512.03|514.43|512.03|514.16|511.76|0
1655106980000|2022-06-13 07:56:20|514.16|511.76|513.89|511.49|514.16|511.76|513.89|511.49|0
1655106990000|2022-06-13 07:56:30|514.61|512.21|515.41|513.01|515.41|513.01|514.61|512.21|0
1655107000000|2022-06-13 07:56:40|515.77|513.37|516.13|513.73|516.3|513.9|515.77|513.37|0
1655107010000|2022-06-13 07:56:50|516.3|513.9|516.04|513.64|516.66|514.26|516.04|513.64|0
1655107020000|2022-06-13 07:57:00|515.95|513.55|515.86|513.46|516.04|513.64|515.86|513.46|0
1655107030000|2022-06-13 07:57:10|515.77|513.37|514.87|512.47|515.77|513.37|514.87|512.47|0
1655107040000|2022-06-13 07:57:20|514.69|512.29|514.25|511.85|514.69|512.29|514.15|511.75|0
1655107050000|2022-06-13 07:57:30|513.98|511.58|513.44|511.04|514.15|511.75|513.44|511.04|0
1655107060000|2022-06-13 07:57:40|514.96|512.56|514.61|512.21|515.05|512.65|514.61|512.21|0
1655107070000|2022-06-13 07:57:50|514.69|512.29|514.69|512.29|514.69|512.29|514.61|512.21|0
1655107080000|2022-06-13 07:58:00|514.78|512.38|513.62|511.22|514.78|512.38|513.62|511.22|0
1655107090000|2022-06-13 07:58:10|514.51|512.11|515.77|513.37|515.95|513.55|514.51|512.11|0
1655107100000|2022-06-13 07:58:20|515.95|513.55|515.86|513.46|515.95|513.55|515.41|513.01|0
1655107110000|2022-06-13 07:58:30|515.95|513.55|515.05|512.65|515.95|513.55|515.05|512.65|0
1655107120000|2022-06-13 07:58:40|516.3|513.9|517.47|515.07|517.47|515.07|516.3|513.9|0
1655107130000|2022-06-13 07:58:50|517.38|514.98|517.02|514.62|517.38|514.98|517.02|514.62|0
1655107140000|2022-06-13 07:59:00|516.94|514.54|516.66|514.26|516.94|514.54|516.66|514.26|0
1655107150000|2022-06-13 07:59:10|516.58|514.18|516.4|514|516.58|514.18|516.4|514|0
1655107160000|2022-06-13 07:59:20|516.66|514.26|516.3|513.9|516.66|514.26|516.04|513.64|0
1655107170000|2022-06-13 07:59:30|516.4|514|516.3|513.9|516.48|514.08|516.3|513.9|0
1655107180000|2022-06-13 07:59:40|516.04|513.64|516.12|513.72|516.12|513.72|515.94|513.54|0
1655107190000|2022-06-13 07:59:50|516.3|513.9|516.84|514.44|516.84|514.44|516.12|513.72|0
1655107200000|2022-06-13 08:00:00|517.56|515.16|517.47|515.07|517.56|515.16|517.2|514.8|0
1655107210000|2022-06-13 08:00:10|517.56|515.16|517.56|515.16|517.92|515.52|517.56|515.16|0
1655107220000|2022-06-13 08:00:20|518.46|516.06|518.28|515.88|518.46|516.06|518.19|515.79|0
1655107230000|2022-06-13 08:00:30|518.19|515.79|518.46|516.06|518.46|516.06|517.92|515.52|0
1655107240000|2022-06-13 08:00:40|519.36|516.96|519.36|516.96|519.54|517.14|519.36|516.96|0
1655107250000|2022-06-13 08:00:50|519.72|517.32|519.63|517.23|519.72|517.32|519.36|516.96|0
1655107260000|2022-06-13 08:01:00|519.54|517.14|519.54|517.14|519.54|517.14|519.36|516.96|0
1655107270000|2022-06-13 08:01:10|519.72|517.32|519.54|517.14|519.72|517.32|519.54|517.14|0
1655107280000|2022-06-13 08:01:20|519.36|516.96|519.36|516.96|519.81|517.41|519.36|516.96|0
1655107290000|2022-06-13 08:01:30|519.54|517.14|519.36|516.96|519.54|517.14|519|516.6|0
1655107300000|2022-06-13 08:01:40|519.18|516.78|519.54|517.14|519.54|517.14|519.18|516.78|0
1655107310000|2022-06-13 08:01:50|519.36|516.96|519.36|516.96|519.54|517.14|519.36|516.96|0
1655107320000|2022-06-13 08:02:00|519.54|517.14|520.08|517.68|520.08|517.68|519.54|517.14|0
1655107330000|2022-06-13 08:02:10|519.9|517.5|520.62|518.22|520.62|518.22|519.9|517.5|0
1655107340000|2022-06-13 08:02:20|520.44|518.04|520.8|518.4|520.8|518.4|520.44|518.04|0
1655107350000|2022-06-13 08:02:30|520.98|518.58|520.8|518.4|520.98|518.58|520.26|517.86|0
1655107360000|2022-06-13 08:02:40|521.16|518.76|521.16|518.76|521.16|518.76|521.16|518.76|0
1655107370000|2022-06-13 08:02:50|521.07|518.67|520.62|518.22|521.16|518.76|520.62|518.22|0
1655107380000|2022-06-13 08:03:00|520.8|518.4|521.16|518.76|521.16|518.76|520.62|518.22|0
1655107390000|2022-06-13 08:03:10|520.8|518.4|521.16|518.76|521.16|518.76|520.8|518.4|0
1655107400000|2022-06-13 08:03:20|521.52|519.12|521.88|519.48|521.88|519.48|521.52|519.12|0
1655107410000|2022-06-13 08:03:30|522.06|519.66|522.06|519.66|522.24|519.84|522.06|519.66|0
1655107420000|2022-06-13 08:03:40|521.88|519.48|522.06|519.66|522.24|519.84|521.88|519.48|0
1655107430000|2022-06-13 08:03:50|522.24|519.84|521.88|519.48|522.42|520.02|521.88|519.48|0
1655107440000|2022-06-13 08:04:00|521.7|519.3|522.24|519.84|522.24|519.84|521.7|519.3|0
1655107450000|2022-06-13 08:04:10|522.42|520.02|522.06|519.66|522.42|520.02|522.06|519.66|0
1655107460000|2022-06-13 08:04:20|522.24|519.84|522.24|519.84|522.42|520.02|522.24|519.84|0
1655107470000|2022-06-13 08:04:30|522.42|520.02|522.42|520.02|522.6|520.2|522.42|520.02|0
1655107480000|2022-06-13 08:04:40|522.24|519.84|522.42|520.02|522.42|520.02|522.24|519.84|0
1655107490000|2022-06-13 08:04:50|522.6|520.2|522.51|520.11|522.6|520.2|522.42|520.02|0
1655107500000|2022-06-13 08:05:00|522.42|520.02|522.51|520.11|522.51|520.11|522.42|520.02|0
1655107510000|2022-06-13 08:05:10|522.42|520.02|522.33|519.93|522.42|520.02|522.33|519.93|0
1655107520000|2022-06-13 08:05:20|522.51|520.11|522.6|520.2|522.6|520.2|522.42|520.02|0
1655107530000|2022-06-13 08:05:30|522.69|520.29|522.6|520.2|522.69|520.29|522.6|520.2|0
1655107540000|2022-06-13 08:05:40|522.42|520.02|522.6|520.2|522.6|520.2|522.42|520.02|0
1655107550000|2022-06-13 08:05:50|522.51|520.11|522.6|520.2|522.6|520.2|522.51|520.11|0
1655107560000|2022-06-13 08:06:00|522.78|520.38|522.78|520.38|522.78|520.38|522.78|520.38|0
1655107570000|2022-06-13 08:06:10|522.87|520.47|522.6|520.2|522.87|520.47|522.6|520.2|0
1655107580000|2022-06-13 08:06:20|522.96|520.56|523.14|520.74|523.14|520.74|522.96|520.56|0
1655107590000|2022-06-13 08:06:30|522.96|520.56|522.78|520.38|522.96|520.56|522.78|520.38|0
1655107600000|2022-06-13 08:06:40|522.87|520.47|522.78|520.38|522.87|520.47|522.6|520.2|0
1655107610000|2022-06-13 08:06:50|522.96|520.56|522.6|520.2|522.96|520.56|522.6|520.2|0
1655107620000|2022-06-13 08:07:00|522.78|520.38|522.6|520.2|522.78|520.38|522.42|520.02|0
1655107630000|2022-06-13 08:07:10|522.42|520.02|522.78|520.38|522.78|520.38|522.42|520.02|0
1655107640000|2022-06-13 08:07:20|522.6|520.2|522.51|520.11|522.6|520.2|522.51|520.11|0
1655107650000|2022-06-13 08:07:30|522.78|520.38|522.6|520.2|522.78|520.38|522.6|520.2|0
1655107660000|2022-06-13 08:07:40|522.15|519.75|521.34|518.94|522.15|519.75|520.79|518.39|0
1655107670000|2022-06-13 08:07:50|521.15|518.75|520.43|518.03|521.33|518.93|520.43|518.03|0
1655107680000|2022-06-13 08:08:00|520.71|518.31|520.97|518.57|521.07|518.67|520.71|518.31|0
1655107690000|2022-06-13 08:08:10|520.79|518.39|520.79|518.39|520.79|518.39|520.79|518.39|0
1655107700000|2022-06-13 08:08:20|520.97|518.57|521.33|518.93|521.33|518.93|520.97|518.57|0
1655107710000|2022-06-13 08:08:30|520.97|518.57|520.79|518.39|520.97|518.57|520.79|518.39|0
1655107720000|2022-06-13 08:08:40|520.61|518.21|520.53|518.13|520.61|518.21|520.53|518.13|0
1655107730000|2022-06-13 08:08:50|520.61|518.21|520.43|518.03|520.61|518.21|520.43|518.03|0
1655107740000|2022-06-13 08:09:00|520.61|518.21|520.53|518.13|520.61|518.21|520.53|518.13|0
1655107750000|2022-06-13 08:09:10|520.79|518.39|520.97|518.57|520.97|518.57|520.71|518.31|0
1655107760000|2022-06-13 08:09:20|520.61|518.21|520.61|518.21|520.79|518.39|520.43|518.03|0
1655107770000|2022-06-13 08:09:30|520.97|518.57|520.43|518.03|520.97|518.57|520.43|518.03|0
1655107780000|2022-06-13 08:09:40|520.61|518.21|521.33|518.93|521.33|518.93|520.25|517.85|0
1655107790000|2022-06-13 08:09:50|521.15|518.75|521.15|518.75|521.15|518.75|521.15|518.75|0
1655107800000|2022-06-13 08:10:00|521.07|518.67|520.61|518.21|521.15|518.75|520.61|518.21|0
1655107810000|2022-06-13 08:10:10|520.79|518.39|520.79|518.39|520.79|518.39|520.79|518.39|0
1655107820000|2022-06-13 08:10:20|520.43|518.03|521.15|518.75|521.15|518.75|520.43|518.03|0
1655107830000|2022-06-13 08:10:30|521.33|518.93|520.89|518.49|521.33|518.93|520.79|518.39|0
1655107840000|2022-06-13 08:10:40|520.61|518.21|520.61|518.21|521.07|518.67|520.61|518.21|0
1655107850000|2022-06-13 08:10:50|520.79|518.39|520.43|518.03|520.79|518.39|520.43|518.03|0
1655107860000|2022-06-13 08:11:00|520.25|517.85|520.25|517.85|520.43|518.03|520.25|517.85|0
1655107870000|2022-06-13 08:11:10|520.43|518.03|520.61|518.21|520.61|518.21|520.43|518.03|0
1655107880000|2022-06-13 08:11:20|520.53|518.13|521.51|519.11|521.51|519.11|520.53|518.13|0
1655107890000|2022-06-13 08:11:30|521.33|518.93|521.33|518.93|521.51|519.11|521.33|518.93|0
1655107900000|2022-06-13 08:11:40|521.15|518.75|521.15|518.75|521.15|518.75|520.97|518.57|0
1655107910000|2022-06-13 08:11:50|520.97|518.57|521.33|518.93|521.33|518.93|520.97|518.57|0
1655107920000|2022-06-13 08:12:00|521.15|518.75|520.79|518.39|521.15|518.75|520.79|518.39|0
1655107930000|2022-06-13 08:12:10|520.71|518.31|520.61|518.21|520.79|518.39|520.61|518.21|0
1655107940000|2022-06-13 08:12:20|520.43|518.03|520.43|518.03|520.43|518.03|520.43|518.03|0
1655107950000|2022-06-13 08:12:30|520.35|517.95|520.25|517.85|520.43|518.03|520.25|517.85|0
1655107960000|2022-06-13 08:12:40|520.43|518.03|520.17|517.77|520.43|518.03|520.17|517.77|0
1655107970000|2022-06-13 08:12:50|520.07|517.67|520.25|517.85|520.25|517.85|520.07|517.67|0
1655107980000|2022-06-13 08:13:00|521.27|518.87|521.71|519.31|521.71|519.31|521.27|518.87|0
1655107990000|2022-06-13 08:13:10|521.53|519.13|521.53|519.13|521.53|519.13|521.45|519.05|0
1655108000000|2022-06-13 08:13:20|521.89|519.49|521.89|519.49|521.89|519.49|521.89|519.49|0
1655108010000|2022-06-13 08:13:30|522.61|520.21|522.79|520.39|522.79|520.39|522.25|519.85|0
1655108020000|2022-06-13 08:13:40|522.97|520.57|523.51|521.11|523.61|521.21|522.97|520.57|0
1655108030000|2022-06-13 08:13:50|523.79|521.39|524.05|521.65|524.05|521.65|523.79|521.39|0
1655108040000|2022-06-13 08:14:00|523.87|521.47|524.05|521.65|524.05|521.65|523.87|521.47|0
1655108050000|2022-06-13 08:14:10|523.87|521.47|523.87|521.47|523.87|521.47|523.69|521.29|0
1655108060000|2022-06-13 08:14:20|524.05|521.65|523.87|521.47|524.05|521.65|523.87|521.47|0
1655108070000|2022-06-13 08:14:30|524.23|521.83|526.5|524.1|526.5|524.1|524.23|521.83|0
1655108080000|2022-06-13 08:14:40|526.04|523.64|526.58|524.18|526.58|524.18|525.68|523.28|0
1655108090000|2022-06-13 08:14:50|526.22|523.82|526.68|524.28|526.76|524.36|526.22|523.82|0
1655108100000|2022-06-13 08:15:00|526.76|524.36|526.58|524.18|526.76|524.36|526.58|524.18|0
1655108110000|2022-06-13 08:15:10|526.76|524.36|526.58|524.18|526.76|524.36|526.58|524.18|0
1655108120000|2022-06-13 08:15:20|526.86|524.46|527.22|524.82|527.22|524.82|526.86|524.46|0
1655108130000|2022-06-13 08:15:30|527.67|525.27|528.03|525.63|528.03|525.63|527.49|525.09|0
1655108140000|2022-06-13 08:15:40|527.49|525.09|527.31|524.91|527.49|525.09|527.22|524.82|0
1655108150000|2022-06-13 08:15:50|527.12|524.72|527.04|524.64|527.12|524.72|526.94|524.54|0
1655108160000|2022-06-13 08:16:00|526.86|524.46|526.13|523.73|526.86|524.46|525.5|523.1|0
1655108170000|2022-06-13 08:16:10|526.76|524.36|526.94|524.54|526.94|524.54|526.58|524.18|0
1655108180000|2022-06-13 08:16:20|527.94|525.54|528.03|525.63|528.03|525.63|527.94|525.54|0
1655108190000|2022-06-13 08:16:30|527.85|525.45|527.3|524.9|527.85|525.45|527.3|524.9|0
1655108200000|2022-06-13 08:16:40|527.22|524.82|527.67|525.27|527.67|525.27|527.22|524.82|0
1655108210000|2022-06-13 08:16:50|527.49|525.09|528.03|525.63|528.03|525.63|527.49|525.09|0
1655108220000|2022-06-13 08:17:00|528.21|525.81|528.21|525.81|528.21|525.81|528.21|525.81|0
1655108230000|2022-06-13 08:17:10|528.3|525.9|528.75|526.35|528.75|526.35|528.3|525.9|0
1655108240000|2022-06-13 08:17:20|528.57|526.17|528.21|525.81|528.67|526.27|527.85|525.45|0
1655108250000|2022-06-13 08:17:30|528.67|526.27|528.03|525.63|528.67|526.27|528.03|525.63|0
1655108260000|2022-06-13 08:17:40|528.57|526.17|528.39|525.99|528.75|526.35|528.39|525.99|0
1655108270000|2022-06-13 08:17:50|528.57|526.17|528.75|526.35|528.93|526.53|528.57|526.17|0
1655108280000|2022-06-13 08:18:00|528.57|526.17|529.39|526.99|529.39|526.99|528.57|526.17|0
1655108290000|2022-06-13 08:18:10|529.84|527.44|530.39|527.99|530.39|527.99|529.84|527.44|0
1655108300000|2022-06-13 08:18:20|530.2|527.8|529.84|527.44|530.39|527.99|529.84|527.44|0
1655108310000|2022-06-13 08:18:30|529.94|527.54|530.75|528.35|530.93|528.53|529.94|527.54|0
1655108320000|2022-06-13 08:18:40|530.93|528.53|531.48|529.08|531.48|529.08|530.93|528.53|0
1655108330000|2022-06-13 08:18:50|531.39|528.99|533.3|530.9|533.3|530.9|531.39|528.99|0
1655108340000|2022-06-13 08:19:00|532.02|529.62|531.66|529.26|532.02|529.62|531.29|528.89|0
1655108350000|2022-06-13 08:19:10|531.29|528.89|531.66|529.26|531.66|529.26|531.11|528.71|0
1655108360000|2022-06-13 08:19:20|531.48|529.08|532.02|529.62|532.02|529.62|531.48|529.08|0
1655108370000|2022-06-13 08:19:30|532.38|529.98|532.57|530.17|532.57|530.17|532.02|529.62|0
1655108380000|2022-06-13 08:19:40|532.38|529.98|532.02|529.62|532.38|529.98|531.93|529.53|0
1655108390000|2022-06-13 08:19:50|532.38|529.98|532.38|529.98|532.75|530.35|532.38|529.98|0
1655108400000|2022-06-13 08:20:00|532.12|529.72|531.21|528.81|532.12|529.72|531.21|528.81|0
1655108410000|2022-06-13 08:20:10|531.11|528.71|530.39|527.99|531.11|528.71|530.39|527.99|0
1655108420000|2022-06-13 08:20:20|530.93|528.53|531.66|529.26|531.66|529.26|530.93|528.53|0
1655108430000|2022-06-13 08:20:30|531.57|529.17|530.02|527.62|531.57|529.17|530.02|527.62|0
1655108440000|2022-06-13 08:20:40|530.2|527.8|530.57|528.17|530.57|528.17|530.2|527.8|0
1655108450000|2022-06-13 08:20:50|530.84|528.44|532.02|529.62|532.02|529.62|530.84|528.44|0
1655108460000|2022-06-13 08:21:00|531.75|529.35|532.02|529.62|532.38|529.98|531.75|529.35|0
1655108470000|2022-06-13 08:21:10|532.3|529.9|532.2|529.8|532.3|529.9|532.2|529.8|0
1655108480000|2022-06-13 08:21:20|531.84|529.44|532.02|529.62|532.02|529.62|531.84|529.44|0
1655108490000|2022-06-13 08:21:30|531.84|529.44|531.66|529.26|531.84|529.44|531.57|529.17|0
1655108500000|2022-06-13 08:21:40|531.84|529.44|532.02|529.62|532.02|529.62|531.47|529.07|0
1655108510000|2022-06-13 08:21:50|531.84|529.44|530.93|528.53|531.84|529.44|530.93|528.53|0
1655108520000|2022-06-13 08:22:00|531.21|528.81|530.93|528.53|531.21|528.81|530.75|528.35|0
1655108530000|2022-06-13 08:22:10|531.11|528.71|531.21|528.81|531.47|529.07|531.11|528.71|0
1655108540000|2022-06-13 08:22:20|530.93|528.53|530.48|528.08|530.93|528.53|530.48|528.08|0
1655108550000|2022-06-13 08:22:30|530.93|528.53|531.93|529.53|532.02|529.62|530.93|528.53|0
1655108560000|2022-06-13 08:22:40|531.84|529.44|532.02|529.62|532.02|529.62|531.84|529.44|0
1655108570000|2022-06-13 08:22:50|531.84|529.44|532.02|529.62|532.02|529.62|531.84|529.44|0
1655108580000|2022-06-13 08:23:00|531.93|529.53|531.84|529.44|532.02|529.62|531.84|529.44|0
1655108590000|2022-06-13 08:23:10|531.75|529.35|531.84|529.44|531.84|529.44|531.75|529.35|0
1655108600000|2022-06-13 08:23:20|531.57|529.17|531.57|529.17|531.57|529.17|531.47|529.07|0
1655108610000|2022-06-13 08:23:30|531.29|528.89|532.02|529.62|532.02|529.62|531.29|528.89|0
1655108620000|2022-06-13 08:23:40|532.11|529.71|532.02|529.62|532.48|530.08|532.02|529.62|0
1655108630000|2022-06-13 08:23:50|531.84|529.44|532.02|529.62|532.02|529.62|531.84|529.44|0
1655108640000|2022-06-13 08:24:00|531.93|529.53|531.84|529.44|532.2|529.8|531.84|529.44|0
1655108650000|2022-06-13 08:24:10|531.66|529.26|532.02|529.62|532.38|529.98|531.66|529.26|0
1655108660000|2022-06-13 08:24:20|531.84|529.44|532.02|529.62|532.02|529.62|531.84|529.44|0
1655108670000|2022-06-13 08:24:30|531.84|529.44|532.38|529.98|532.48|530.08|531.84|529.44|0
1655108680000|2022-06-13 08:24:40|532.48|530.08|532.3|529.9|532.48|530.08|532.2|529.8|0
1655108690000|2022-06-13 08:24:50|532.48|530.08|532.56|530.16|532.66|530.26|532.48|530.08|0
1655108700000|2022-06-13 08:25:00|532.75|530.35|532.2|529.8|532.75|530.35|532.2|529.8|0
1655108710000|2022-06-13 08:25:10|532.38|529.98|532.38|529.98|532.56|530.16|532.38|529.98|0
1655108720000|2022-06-13 08:25:20|532.2|529.8|532.2|529.8|532.38|529.98|532.2|529.8|0
1655108730000|2022-06-13 08:25:30|531.84|529.44|531.66|529.26|532.02|529.62|531.66|529.26|0
1655108740000|2022-06-13 08:25:40|531.47|529.07|532.02|529.62|532.02|529.62|531.29|528.89|0
1655108750000|2022-06-13 08:25:50|531.93|529.53|531.84|529.44|531.93|529.53|531.84|529.44|0
1655108760000|2022-06-13 08:26:00|531.65|529.25|532.02|529.62|532.02|529.62|531.47|529.07|0
1655108770000|2022-06-13 08:26:10|531.84|529.44|531.75|529.35|531.84|529.44|531.57|529.17|0
1655108780000|2022-06-13 08:26:20|531.65|529.25|531.47|529.07|531.75|529.35|531.47|529.07|0
1655108790000|2022-06-13 08:26:30|531.29|528.89|530.02|527.62|531.29|528.89|530.02|527.62|0
1655108800000|2022-06-13 08:26:40|530.93|528.53|532.2|529.8|532.2|529.8|530.93|528.53|0
1655108810000|2022-06-13 08:26:50|532.56|530.16|532.02|529.62|532.56|530.16|531.84|529.44|0
1655108820000|2022-06-13 08:27:00|532.2|529.8|531.75|529.35|532.2|529.8|531.65|529.25|0
1655108830000|2022-06-13 08:27:10|532.02|529.62|532.2|529.8|532.38|529.98|532.02|529.62|0
1655108840000|2022-06-13 08:27:20|532.38|529.98|532.29|529.89|532.38|529.98|532.2|529.8|0
1655108850000|2022-06-13 08:27:30|532.38|529.98|532.84|530.44|532.84|530.44|532.38|529.98|0
1655108860000|2022-06-13 08:27:40|532.75|530.35|532.2|529.8|532.75|530.35|532.2|529.8|0
1655108870000|2022-06-13 08:27:50|532.38|529.98|531.84|529.44|532.38|529.98|531.84|529.44|0
1655108880000|2022-06-13 08:28:00|531.47|529.07|531.29|528.89|531.47|529.07|531.29|528.89|0
1655108890000|2022-06-13 08:28:10|530.75|528.35|530.38|527.98|530.75|528.35|530.38|527.98|0
1655108900000|2022-06-13 08:28:20|530.3|527.9|529.84|527.44|530.3|527.9|529.84|527.44|0
1655108910000|2022-06-13 08:28:30|529.66|527.26|530.2|527.8|530.2|527.8|529.66|527.26|0
1655108920000|2022-06-13 08:28:40|529.84|527.44|529.84|527.44|529.84|527.44|529.84|527.44|0
1655108930000|2022-06-13 08:28:50|529.47|527.07|530.48|528.08|530.48|528.08|529.47|527.07|0
1655108940000|2022-06-13 08:29:00|530.56|528.16|530.75|528.35|530.93|528.53|530.56|528.16|0
1655108950000|2022-06-13 08:29:10|530.48|528.08|531.11|528.71|531.11|528.71|530.38|527.98|0
1655108960000|2022-06-13 08:29:20|531.2|528.8|531.47|529.07|531.47|529.07|531.11|528.71|0
1655108970000|2022-06-13 08:29:30|531.29|528.89|531.65|529.25|531.65|529.25|531.11|528.71|0
1655108980000|2022-06-13 08:29:40|531.84|529.44|531.47|529.07|531.84|529.44|531.47|529.07|0
1655108990000|2022-06-13 08:29:50|531.29|528.89|531.47|529.07|531.47|529.07|531.29|528.89|0
1655109000000|2022-06-13 08:30:00|531.84|529.44|531.84|529.44|531.84|529.44|531.65|529.25|0
1655109010000|2022-06-13 08:30:10|532.2|529.8|532.02|529.62|532.56|530.16|532.02|529.62|0
1655109020000|2022-06-13 08:30:20|531.65|529.25|532.02|529.62|532.2|529.8|531.65|529.25|0
1655109030000|2022-06-13 08:30:30|532.11|529.71|532.2|529.8|532.38|529.98|532.11|529.71|0
1655109040000|2022-06-13 08:30:40|532.11|529.71|532.02|529.62|532.11|529.71|531.75|529.35|0
1655109050000|2022-06-13 08:30:50|532.2|529.8|532.38|529.98|532.38|529.98|532.2|529.8|0
1655109060000|2022-06-13 08:31:00|531.83|529.43|531.38|528.98|532.02|529.62|531.38|528.98|0
1655109070000|2022-06-13 08:31:10|530.74|528.34|530.02|527.62|530.74|528.34|530.02|527.62|0
1655109080000|2022-06-13 08:31:20|530.11|527.71|530.84|528.44|530.84|528.44|530.11|527.71|0
1655109090000|2022-06-13 08:31:30|531.11|528.71|529.84|527.44|531.11|528.71|529.84|527.44|0
1655109100000|2022-06-13 08:31:40|529.47|527.07|530.2|527.8|530.2|527.8|529.47|527.07|0
1655109110000|2022-06-13 08:31:50|529.84|527.44|529.02|526.62|529.93|527.53|529.02|526.62|0
1655109120000|2022-06-13 08:32:00|529.29|526.89|528.93|526.53|529.29|526.89|528.93|526.53|0
1655109130000|2022-06-13 08:32:10|529.11|526.71|528.93|526.53|529.11|526.71|528.93|526.53|0
1655109140000|2022-06-13 08:32:20|528.75|526.35|528.3|525.9|528.84|526.44|528.3|525.9|0
1655109150000|2022-06-13 08:32:30|527.84|525.44|527.84|525.44|527.84|525.44|527.76|525.36|0
1655109160000|2022-06-13 08:32:40|527.66|525.26|527.66|525.26|527.66|525.26|527.48|525.08|0
1655109170000|2022-06-13 08:32:50|527.48|525.08|527.48|525.08|527.57|525.17|527.39|524.99|0
1655109180000|2022-06-13 08:33:00|527.12|524.72|526.94|524.54|527.3|524.9|526.94|524.54|0
1655109190000|2022-06-13 08:33:10|527.12|524.72|527.12|524.72|527.3|524.9|527.12|524.72|0
1655109200000|2022-06-13 08:33:20|527.48|525.08|528.39|525.99|528.39|525.99|527.48|525.08|0
1655109210000|2022-06-13 08:33:30|527.84|525.44|528.38|525.98|528.38|525.98|527.84|525.44|0
1655109220000|2022-06-13 08:33:40|527.84|525.44|527.57|525.17|527.84|525.44|527.3|524.9|0
1655109230000|2022-06-13 08:33:50|527.48|525.08|527.39|524.99|527.48|525.08|527.3|524.9|0
1655109240000|2022-06-13 08:34:00|527.12|524.72|526.94|524.54|527.12|524.72|526.94|524.54|0
1655109250000|2022-06-13 08:34:10|526.76|524.36|526.39|523.99|526.76|524.36|526.39|523.99|0
1655109260000|2022-06-13 08:34:20|526.49|524.09|526.21|523.81|526.49|524.09|526.21|523.81|0
1655109270000|2022-06-13 08:34:30|525.85|523.45|525.85|523.45|526.03|523.63|525.85|523.45|0
1655109280000|2022-06-13 08:34:40|525.95|523.55|526.03|523.63|526.03|523.63|525.67|523.27|0
1655109290000|2022-06-13 08:34:50|525.67|523.27|525.31|522.91|525.67|523.27|525.31|522.91|0
1655109300000|2022-06-13 08:35:00|525.49|523.09|525.67|523.27|525.67|523.27|525.49|523.09|0
1655109310000|2022-06-13 08:35:10|525.76|523.36|526.03|523.63|526.03|523.63|525.76|523.36|0
1655109330000|2022-06-13 08:35:30|526.21|523.81|525.85|523.45|526.21|523.81|525.85|523.45|0
1655109340000|2022-06-13 08:35:40|526.03|523.63|526.03|523.63|526.31|523.91|526.03|523.63|0
1655109350000|2022-06-13 08:35:50|526.13|523.73|525.31|522.91|526.13|523.73|525.31|522.91|0
1655109360000|2022-06-13 08:36:00|525.13|522.73|525.58|523.18|525.58|523.18|525.13|522.73|0
1655109370000|2022-06-13 08:36:10|525.85|523.45|526.13|523.73|526.13|523.73|525.85|523.45|0
1655109380000|2022-06-13 08:36:20|526.03|523.63|526.21|523.81|526.49|524.09|526.03|523.63|0
1655109390000|2022-06-13 08:36:30|526.31|523.91|526.39|523.99|526.57|524.17|526.31|523.91|0
1655109400000|2022-06-13 08:36:40|526.21|523.81|526.21|523.81|526.21|523.81|526.21|523.81|0
1655109410000|2022-06-13 08:36:50|526.39|523.99|527.39|524.99|527.39|524.99|526.39|523.99|0
1655109420000|2022-06-13 08:37:00|527.48|525.08|527.3|524.9|527.66|525.26|527.3|524.9|0
1655109430000|2022-06-13 08:37:10|527.21|524.81|527.57|525.17|527.57|525.17|527.21|524.81|0
1655109440000|2022-06-13 08:37:20|528.2|525.8|527.75|525.35|528.2|525.8|527.75|525.35|0
1655109450000|2022-06-13 08:37:30|527.66|525.26|527.3|524.9|527.66|525.26|527.3|524.9|0
1655109460000|2022-06-13 08:37:40|527.12|524.72|527.3|524.9|527.48|525.08|527.12|524.72|0
1655109470000|2022-06-13 08:37:50|527.75|525.35|528.12|525.72|528.12|525.72|527.75|525.35|0
1655109480000|2022-06-13 08:38:00|527.84|525.44|527.84|525.44|528.12|525.72|527.84|525.44|0
1655109490000|2022-06-13 08:38:10|528.02|525.62|528.75|526.35|528.75|526.35|528.02|525.62|0
1655109500000|2022-06-13 08:38:20|528.93|526.53|528.56|526.16|528.93|526.53|528.56|526.16|0
1655109510000|2022-06-13 08:38:30|528.75|526.35|529.02|526.62|529.11|526.71|528.75|526.35|0
1655109520000|2022-06-13 08:38:40|529.11|526.71|529.47|527.07|529.47|527.07|529.11|526.71|0
1655109530000|2022-06-13 08:38:50|529.29|526.89|529.38|526.98|529.38|526.98|529.29|526.89|0
1655109540000|2022-06-13 08:39:00|529.11|526.71|528.56|526.16|529.29|526.89|528.56|526.16|0
1655109550000|2022-06-13 08:39:10|528.2|525.8|527.57|525.17|528.2|525.8|527.3|524.9|0
1655109560000|2022-06-13 08:39:20|527.66|525.26|527.39|524.99|527.66|525.26|527.39|524.99|0
1655109570000|2022-06-13 08:39:30|527.48|525.08|527.57|525.17|527.84|525.44|527.48|525.08|0
1655109580000|2022-06-13 08:39:40|528.02|525.62|528.11|525.71|528.11|525.71|527.84|525.44|0
1655109590000|2022-06-13 08:39:50|527.84|525.44|526.85|524.45|527.84|525.44|526.85|524.45|0
1655109600000|2022-06-13 08:40:00|527.03|524.63|527.11|524.71|527.3|524.9|527.03|524.63|0
1655109610000|2022-06-13 08:40:10|527.03|524.63|527.11|524.71|527.11|524.71|527.03|524.63|0
1655109620000|2022-06-13 08:40:20|526.39|523.99|526.75|524.35|526.75|524.35|526.39|523.99|0
1655109630000|2022-06-13 08:40:30|526.57|524.17|525.58|523.18|526.57|524.17|525.58|523.18|0
1655109640000|2022-06-13 08:40:40|525.4|523|524.95|522.55|525.4|523|524.95|522.55|0
1655109650000|2022-06-13 08:40:50|525.13|522.73|525.22|522.82|525.22|522.82|525.13|522.73|0
1655109660000|2022-06-13 08:41:00|525.13|522.73|524.95|522.55|525.31|522.91|524.95|522.55|0
1655109670000|2022-06-13 08:41:10|524.86|522.46|524.58|522.18|524.86|522.46|524.58|522.18|0
1655109680000|2022-06-13 08:41:20|523.68|521.28|523.24|520.84|523.68|521.28|523.14|520.74|0
1655109690000|2022-06-13 08:41:30|523.14|520.74|523.68|521.28|523.86|521.46|523.14|520.74|0
1655109700000|2022-06-13 08:41:40|524.04|521.64|523.5|521.1|524.04|521.64|523.14|520.74|0
1655109710000|2022-06-13 08:41:50|524.22|521.82|524.76|522.36|524.76|522.36|524.04|521.64|0
1655109720000|2022-06-13 08:42:00|525.76|523.36|527.48|525.08|527.48|525.08|525.76|523.36|0
1655109730000|2022-06-13 08:42:10|527.03|524.63|526.67|524.27|527.03|524.63|526.67|524.27|0
1655109740000|2022-06-13 08:42:20|526.75|524.35|525.85|523.45|526.75|524.35|525.49|523.09|0
1655109750000|2022-06-13 08:42:30|525.94|523.54|526.03|523.63|526.03|523.63|525.67|523.27|0
1655109760000|2022-06-13 08:42:40|526.57|524.17|526.93|524.53|526.93|524.53|526.57|524.17|0
1655109770000|2022-06-13 08:42:50|526.75|524.35|526.67|524.27|526.93|524.53|526.67|524.27|0
1655109780000|2022-06-13 08:43:00|526.57|524.17|526.93|524.53|527.11|524.71|526.57|524.17|0
1655109790000|2022-06-13 08:43:10|527.21|524.81|527.48|525.08|527.48|525.08|527.21|524.81|0
1655109800000|2022-06-13 08:43:20|527.66|525.26|527.66|525.26|527.66|525.26|527.66|525.26|0
1655109810000|2022-06-13 08:43:30|527.57|525.17|527.66|525.26|527.66|525.26|527.57|525.17|0
1655109820000|2022-06-13 08:43:40|527.84|525.44|528.56|526.16|528.56|526.16|527.84|525.44|0
1655109830000|2022-06-13 08:43:50|528.74|526.34|528.38|525.98|528.74|526.34|528.38|525.98|0
1655109840000|2022-06-13 08:44:00|528.11|525.71|527.84|525.44|528.2|525.8|527.84|525.44|0
1655109850000|2022-06-13 08:44:10|527.66|525.26|527.48|525.08|527.75|525.35|527.48|525.08|0
1655109860000|2022-06-13 08:44:20|526.39|523.99|526.75|524.35|526.75|524.35|526.3|523.9|0
1655109870000|2022-06-13 08:44:30|526.21|523.81|526.21|523.81|526.21|523.81|526.21|523.81|0
1655109880000|2022-06-13 08:44:40|526.03|523.63|525.12|522.72|526.03|523.63|525.12|522.72|0
1655109890000|2022-06-13 08:44:50|525.31|522.91|525.49|523.09|525.85|523.45|525.31|522.91|0
1655109900000|2022-06-13 08:45:00|526.39|523.99|526.57|524.17|526.57|524.17|526.12|523.72|0
1655109910000|2022-06-13 08:45:10|527.29|524.89|527.29|524.89|527.29|524.89|526.93|524.53|0
1655109920000|2022-06-13 08:45:20|527.57|525.17|526.85|524.45|527.66|525.26|526.85|524.45|0
1655109930000|2022-06-13 08:45:30|526.75|524.35|526.57|524.17|526.75|524.35|526.39|523.99|0
1655109940000|2022-06-13 08:45:40|527.47|525.07|527.29|524.89|527.47|525.07|527.29|524.89|0
1655109950000|2022-06-13 08:45:50|527.57|525.17|526.93|524.53|527.57|525.17|526.75|524.35|0
1655109960000|2022-06-13 08:46:00|526.57|524.17|526.84|524.44|526.84|524.44|526.57|524.17|0
1655109970000|2022-06-13 08:46:10|526.93|524.53|526.66|524.26|526.93|524.53|526.39|523.99|0
1655109980000|2022-06-13 08:46:20|526.75|524.35|526.57|524.17|526.75|524.35|526.57|524.17|0
1655109990000|2022-06-13 08:46:30|527.29|524.89|526.75|524.35|527.29|524.89|526.75|524.35|0
1655110000000|2022-06-13 08:46:40|526.21|523.81|525.85|523.45|526.21|523.81|525.85|523.45|0
1655110010000|2022-06-13 08:46:50|525.67|523.27|525.67|523.27|526.03|523.63|525.67|523.27|0
1655110020000|2022-06-13 08:47:00|525.85|523.45|526.12|523.72|526.12|523.72|525.85|523.45|0
1655110030000|2022-06-13 08:47:10|526.03|523.63|527.66|525.26|527.84|525.44|526.03|523.63|0
1655110040000|2022-06-13 08:47:20|527.84|525.44|527.03|524.63|527.84|525.44|527.03|524.63|0
1655110050000|2022-06-13 08:47:30|526.57|524.17|526.93|524.53|526.93|524.53|526.39|523.99|0
1655110060000|2022-06-13 08:47:40|527.21|524.81|527.39|524.99|527.39|524.99|527.21|524.81|0
1655110070000|2022-06-13 08:47:50|526.93|524.53|526.75|524.35|526.93|524.53|526.21|523.81|0
1655110080000|2022-06-13 08:48:00|527.03|524.63|527.29|524.89|527.39|524.99|527.03|524.63|0
1655110090000|2022-06-13 08:48:10|527.11|524.71|527.29|524.89|527.29|524.89|527.11|524.71|0
1655110100000|2022-06-13 08:48:20|527.65|525.25|528.02|525.62|528.02|525.62|527.47|525.07|0
1655110110000|2022-06-13 08:48:30|528.74|526.34|529.29|526.89|529.29|526.89|528.74|526.34|0
1655110120000|2022-06-13 08:48:40|529.2|526.8|529.29|526.89|529.29|526.89|529.2|526.8|0
1655110130000|2022-06-13 08:48:50|528.74|526.34|529.29|526.89|529.65|527.25|528.74|526.34|0
1655110140000|2022-06-13 08:49:00|529.1|526.7|528.74|526.34|529.1|526.7|528.74|526.34|0
1655110150000|2022-06-13 08:49:10|528.92|526.52|528.92|526.52|529.02|526.62|528.74|526.34|0
1655110160000|2022-06-13 08:49:20|528.74|526.34|529.2|526.8|529.2|526.8|528.74|526.34|0
1655110170000|2022-06-13 08:49:30|529.29|526.89|529.56|527.16|529.56|527.16|529.29|526.89|0
1655110180000|2022-06-13 08:49:40|528.84|526.44|529.1|526.7|529.1|526.7|528.84|526.44|0
1655110190000|2022-06-13 08:49:50|528.65|526.25|528.74|526.34|528.74|526.34|528.65|526.25|0
1655110200000|2022-06-13 08:50:00|528.65|526.25|528.02|525.62|528.74|526.34|528.02|525.62|0
1655110210000|2022-06-13 08:50:10|527.65|525.25|527.93|525.53|527.93|525.53|527.65|525.25|0
1655110220000|2022-06-13 08:50:20|527.84|525.44|528.02|525.62|528.11|525.71|527.84|525.44|0
1655110230000|2022-06-13 08:50:30|528.2|525.8|527.84|525.44|528.2|525.8|527.84|525.44|0
1655110240000|2022-06-13 08:50:40|527.11|524.71|527.29|524.89|527.47|525.07|527.11|524.71|0
1655110250000|2022-06-13 08:50:50|527.39|524.99|528.38|525.98|528.47|526.07|527.39|524.99|0
1655110260000|2022-06-13 08:51:00|528.65|526.25|528.2|525.8|528.74|526.34|527.93|525.53|0
1655110270000|2022-06-13 08:51:10|528.38|525.98|528.38|525.98|528.38|525.98|528.38|525.98|0
1655110280000|2022-06-13 08:51:20|528.56|526.16|528.65|526.25|528.74|526.34|528.47|526.07|0
1655110290000|2022-06-13 08:51:30|528.56|526.16|528.56|526.16|528.56|526.16|528.38|525.98|0
1655110300000|2022-06-13 08:51:40|528.38|525.98|528.47|526.07|528.47|526.07|528.38|525.98|0
1655110310000|2022-06-13 08:51:50|528.38|525.98|528.2|525.8|528.38|525.98|528.2|525.8|0
1655110320000|2022-06-13 08:52:00|528.92|526.52|529.38|526.98|529.38|526.98|528.92|526.52|0
1655110330000|2022-06-13 08:52:10|529.28|526.88|529.2|526.8|529.28|526.88|529.2|526.8|0
1655110340000|2022-06-13 08:52:20|529.56|527.16|529.28|526.88|529.56|527.16|529.28|526.88|0
1655110350000|2022-06-13 08:52:30|529.1|526.7|529.28|526.88|529.28|526.88|528.83|526.43|0
1655110360000|2022-06-13 08:52:40|529.74|527.34|530.19|527.79|530.19|527.79|529.74|527.34|0
1655110370000|2022-06-13 08:52:50|530.37|527.97|530.19|527.79|530.37|527.97|530.1|527.7|0
1655110380000|2022-06-13 08:53:00|530.29|527.89|530.55|528.15|530.55|528.15|530.19|527.79|0
1655110390000|2022-06-13 08:53:10|531.1|528.7|530.65|528.25|531.28|528.88|530.65|528.25|0
1655110400000|2022-06-13 08:53:20|530.47|528.07|530.47|528.07|530.74|528.34|530.01|527.61|0
1655110410000|2022-06-13 08:53:30|530.01|527.61|531.1|528.7|531.1|528.7|530.01|527.61|0
1655110420000|2022-06-13 08:53:40|531.38|528.98|531.28|528.88|531.46|529.06|531.28|528.88|0
1655110430000|2022-06-13 08:53:50|531.1|528.7|531.46|529.06|531.46|529.06|531.01|528.61|0
1655110440000|2022-06-13 08:54:00|530.83|528.43|531.1|528.7|531.1|528.7|530.83|528.43|0
1655110450000|2022-06-13 08:54:10|529.2|526.8|530.83|528.43|531.19|528.79|529.2|526.8|0
1655110460000|2022-06-13 08:54:20|530.92|528.52|530.38|527.98|530.92|528.52|530.38|527.98|0
1655110470000|2022-06-13 08:54:30|530.28|527.88|530.1|527.7|530.46|528.06|530.01|527.61|0
1655110480000|2022-06-13 08:54:40|530.19|527.79|529.29|526.89|530.19|527.79|529.19|526.79|0
1655110490000|2022-06-13 08:54:50|528.83|526.43|528.65|526.25|528.83|526.43|528.65|526.25|0
1655110500000|2022-06-13 08:55:00|528.38|525.98|530.1|527.7|530.1|527.7|528.38|525.98|0
1655110510000|2022-06-13 08:55:10|529.65|527.25|529.83|527.43|529.92|527.52|529.65|527.25|0
1655110520000|2022-06-13 08:55:20|529.74|527.34|528.2|525.8|529.74|527.34|528.2|525.8|0
1655110530000|2022-06-13 08:55:30|527.74|525.34|529.01|526.61|529.01|526.61|527.74|525.34|0
1655110540000|2022-06-13 08:55:40|528.65|526.25|528.02|525.62|528.65|526.25|528.02|525.62|0
1655110550000|2022-06-13 08:55:50|528.2|525.8|528.29|525.89|528.38|525.98|528.2|525.8|0
1655110560000|2022-06-13 08:56:00|528.65|526.25|528.83|526.43|528.83|526.43|528.65|526.25|0
1655110570000|2022-06-13 08:56:10|529.19|526.79|529.19|526.79|529.19|526.79|529.01|526.61|0
1655110580000|2022-06-13 08:56:20|529.11|526.71|529.01|526.61|529.11|526.71|528.83|526.43|0
1655110590000|2022-06-13 08:56:30|528.92|526.52|529.37|526.97|529.47|527.07|528.83|526.43|0
1655110600000|2022-06-13 08:56:40|529.19|526.79|528.65|526.25|529.19|526.79|528.65|526.25|0
1655110610000|2022-06-13 08:56:50|528.29|525.89|528.2|525.8|528.29|525.89|528.2|525.8|0
1655110620000|2022-06-13 08:57:00|528.1|525.7|528.92|526.52|528.92|526.52|528.1|525.7|0
1655110630000|2022-06-13 08:57:10|529.55|527.15|529.47|527.07|529.55|527.15|529.19|526.79|0
1655110640000|2022-06-13 08:57:20|529.37|526.97|529.65|527.25|529.65|527.25|529.37|526.97|0
1655110650000|2022-06-13 08:57:30|529.92|527.52|529.55|527.15|529.92|527.52|529.55|527.15|0
1655110660000|2022-06-13 08:57:40|528.92|526.52|528.83|526.43|528.92|526.52|528.83|526.43|0
1655110670000|2022-06-13 08:57:50|528.65|526.25|528.29|525.89|528.65|526.25|528.29|525.89|0
1655110680000|2022-06-13 08:58:00|528.38|525.98|529.65|527.25|529.65|527.25|528.38|525.98|0
1655110690000|2022-06-13 08:58:10|529.47|527.07|529.74|527.34|529.74|527.34|529.47|527.07|0
1655110700000|2022-06-13 08:58:20|529.55|527.15|530.46|528.06|530.46|528.06|529.55|527.15|0
1655110710000|2022-06-13 08:58:30|530.56|528.16|531.01|528.61|531.01|528.61|530.56|528.16|0
1655110720000|2022-06-13 08:58:40|531.19|528.79|530.82|528.42|531.37|528.97|530.82|528.42|0
1655110730000|2022-06-13 08:58:50|531.01|528.61|531.01|528.61|531.01|528.61|531.01|528.61|0
1655110740000|2022-06-13 08:59:00|531.19|528.79|531.37|528.97|531.37|528.97|531.1|528.7|0
1655110750000|2022-06-13 08:59:10|531.01|528.61|531.01|528.61|531.19|528.79|531.01|528.61|0
1655110760000|2022-06-13 08:59:20|531.37|528.97|531.1|528.7|531.37|528.97|531.1|528.7|0
1655110770000|2022-06-13 08:59:30|531.01|528.61|531.1|528.7|531.19|528.79|531.01|528.61|0
1655110780000|2022-06-13 08:59:40|531.19|528.79|531.01|528.61|531.37|528.97|531.01|528.61|0
1655110790000|2022-06-13 08:59:50|530.92|528.52|531.28|528.88|531.28|528.88|530.82|528.42|0
1655110800000|2022-06-13 09:00:00|531.55|529.15|531.73|529.33|531.73|529.33|531.55|529.15|0
1655110810000|2022-06-13 09:00:10|532.1|529.7|532.28|529.88|532.28|529.88|532.1|529.7|0
1655110820000|2022-06-13 09:00:20|531.91|529.51|531.37|528.97|531.91|529.51|531.37|528.97|0
1655110830000|2022-06-13 09:00:30|531.19|528.79|531.01|528.61|531.19|528.79|530.92|528.52|0
1655110840000|2022-06-13 09:00:40|531.19|528.79|531.91|529.51|532.1|529.7|531.19|528.79|0
1655110850000|2022-06-13 09:00:50|532.1|529.7|531.91|529.51|532.1|529.7|531.91|529.51|0
1655110860000|2022-06-13 09:01:00|531.65|529.25|531.91|529.51|531.91|529.51|531.65|529.25|0
1655110870000|2022-06-13 09:01:10|531.73|529.33|530.28|527.88|531.73|529.33|530.28|527.88|0
1655110880000|2022-06-13 09:01:20|530.1|527.7|530.1|527.7|530.19|527.79|530.1|527.7|0
1655110890000|2022-06-13 09:01:30|529.1|526.7|529.1|526.7|529.1|526.7|528.92|526.52|0
1655110900000|2022-06-13 09:01:40|529.19|526.79|528.56|526.16|529.28|526.88|528.56|526.16|0
1655110910000|2022-06-13 09:01:50|529.01|526.61|529.92|527.52|529.92|527.52|529.01|526.61|0
1655110920000|2022-06-13 09:02:00|529.55|527.15|529.01|526.61|529.55|527.15|529.01|526.61|0
1655110930000|2022-06-13 09:02:10|528.47|526.07|528.47|526.07|528.47|526.07|528.2|525.8|0
1655110940000|2022-06-13 09:02:20|528.65|526.25|529.01|526.61|529.01|526.61|528.28|525.88|0
1655110950000|2022-06-13 09:02:30|529.19|526.79|528.83|526.43|529.19|526.79|528.83|526.43|0
1655110960000|2022-06-13 09:02:40|528.65|526.25|528.56|526.16|528.65|526.25|528.28|525.88|0
1655110970000|2022-06-13 09:02:50|528.47|526.07|528.56|526.16|528.74|526.34|528.46|526.06|0
1655110980000|2022-06-13 09:03:00|528.46|526.06|527.65|525.25|528.46|526.06|527.65|525.25|0
1655110990000|2022-06-13 09:03:10|527.38|524.98|527.38|524.98|527.38|524.98|527.02|524.62|0
1655111000000|2022-06-13 09:03:20|527.47|525.07|527.74|525.34|527.74|525.34|527.29|524.89|0
1655111010000|2022-06-13 09:03:30|527.83|525.43|527.29|524.89|527.83|525.43|527.29|524.89|0
1655111020000|2022-06-13 09:03:40|527.56|525.16|527.2|524.8|527.74|525.34|527.2|524.8|0
1655111030000|2022-06-13 09:03:50|527.11|524.71|527.11|524.71|527.11|524.71|527.11|524.71|0
1655111040000|2022-06-13 09:04:00|527.2|524.8|527.02|524.62|527.2|524.8|527.02|524.62|0
1655111050000|2022-06-13 09:04:10|527.11|524.71|527.02|524.62|527.11|524.71|526.93|524.53|0
1655111060000|2022-06-13 09:04:20|527.2|524.8|526.84|524.44|527.2|524.8|526.84|524.44|0
1655111070000|2022-06-13 09:04:30|527.02|524.62|527.38|524.98|527.38|524.98|527.02|524.62|0
1655111080000|2022-06-13 09:04:40|527.2|524.8|526.84|524.44|527.38|524.98|526.84|524.44|0
1655111090000|2022-06-13 09:04:50|526.93|524.53|526.84|524.44|526.93|524.53|526.84|524.44|0
1655111100000|2022-06-13 09:05:00|526.93|524.53|527.02|524.62|527.02|524.62|526.93|524.53|0
1655111110000|2022-06-13 09:05:10|526.83|524.43|526.83|524.43|527.02|524.62|526.83|524.43|0
1655111120000|2022-06-13 09:05:20|527.02|524.62|527.02|524.62|527.2|524.8|526.75|524.35|0
1655111130000|2022-06-13 09:05:30|526.83|524.43|526.83|524.43|527.02|524.62|526.83|524.43|0
1655111140000|2022-06-13 09:05:40|527.02|524.62|527.2|524.8|527.2|524.8|527.02|524.62|0
1655111150000|2022-06-13 09:05:50|527.38|524.98|527.02|524.62|527.38|524.98|527.02|524.62|0
1655111160000|2022-06-13 09:06:00|526.83|524.43|526.75|524.35|526.83|524.43|526.75|524.35|0
1655111170000|2022-06-13 09:06:10|526.83|524.43|526.57|524.17|526.83|524.43|526.57|524.17|0
1655111180000|2022-06-13 09:06:20|526.65|524.25|526.83|524.43|526.83|524.43|526.65|524.25|0
1655111190000|2022-06-13 09:06:30|526.65|524.25|526.47|524.07|526.65|524.25|526.47|524.07|0
1655111200000|2022-06-13 09:06:40|526.29|523.89|526.65|524.25|526.75|524.35|526.29|523.89|0
1655111210000|2022-06-13 09:06:50|526.47|524.07|526.83|524.43|526.83|524.43|526.47|524.07|0
1655111220000|2022-06-13 09:07:00|526.65|524.25|526.11|523.71|526.65|524.25|526.11|523.71|0
1655111230000|2022-06-13 09:07:10|526.29|523.89|526.83|524.43|527.02|524.62|526.29|523.89|0
1655111240000|2022-06-13 09:07:20|526.75|524.35|526.83|524.43|526.83|524.43|526.75|524.35|0
1655111250000|2022-06-13 09:07:30|527.2|524.8|527.2|524.8|527.56|525.16|527.2|524.8|0
1655111260000|2022-06-13 09:07:40|527.38|524.98|526.83|524.43|527.38|524.98|526.83|524.43|0
1655111270000|2022-06-13 09:07:50|526.2|523.8|526.75|524.35|526.83|524.43|526.2|523.8|0
1655111280000|2022-06-13 09:08:00|526.83|524.43|527.01|524.61|527.01|524.61|526.83|524.43|0
1655111290000|2022-06-13 09:08:10|527.56|525.16|528.56|526.16|528.56|526.16|527.56|525.16|0
1655111300000|2022-06-13 09:08:20|528.46|526.06|529.37|526.97|529.37|526.97|528.46|526.06|0
1655111310000|2022-06-13 09:08:30|529.73|527.33|528.56|526.16|529.73|527.33|528.56|526.16|0
1655111320000|2022-06-13 09:08:40|528.1|525.7|527.56|525.16|528.1|525.7|527.56|525.16|0
1655111330000|2022-06-13 09:08:50|527.01|524.61|526.2|523.8|527.01|524.61|526.2|523.8|0
1655111340000|2022-06-13 09:09:00|526.29|523.89|526.47|524.07|526.47|524.07|526.29|523.89|0
1655111350000|2022-06-13 09:09:10|526.65|524.25|526.57|524.17|526.65|524.25|526.57|524.17|0
1655111360000|2022-06-13 09:09:20|526.65|524.25|526.2|523.8|526.65|524.25|526.11|523.71|0
1655111370000|2022-06-13 09:09:30|526.11|523.71|526.47|524.07|526.47|524.07|526.11|523.71|0
1655111380000|2022-06-13 09:09:40|526.29|523.89|526.38|523.98|526.38|523.98|525.93|523.53|0
1655111390000|2022-06-13 09:09:50|526.29|523.89|526.11|523.71|526.47|524.07|526.11|523.71|0
1655111400000|2022-06-13 09:10:00|526.47|524.07|526.29|523.89|526.65|524.25|526.29|523.89|0
1655111410000|2022-06-13 09:10:10|526.47|524.07|526.57|524.17|526.65|524.25|526.47|524.07|0
1655111420000|2022-06-13 09:10:20|526.65|524.25|526.47|524.07|526.65|524.25|526.11|523.71|0
1655111430000|2022-06-13 09:10:30|526.75|524.35|526.47|524.07|526.75|524.35|526.47|524.07|0
1655111440000|2022-06-13 09:10:40|526.57|524.17|527.19|524.79|527.19|524.79|526.47|524.07|0
1655111450000|2022-06-13 09:10:50|527.01|524.61|526.83|524.43|527.01|524.61|526.83|524.43|0
1655111460000|2022-06-13 09:11:00|527.01|524.61|526.93|524.53|527.01|524.61|526.83|524.43|0
1655111470000|2022-06-13 09:11:10|527.01|524.61|528.01|525.61|528.19|525.79|527.01|524.61|0
1655111480000|2022-06-13 09:11:20|527.92|525.52|527.74|525.34|527.92|525.52|527.56|525.16|0
1655111490000|2022-06-13 09:11:30|527.01|524.61|526.75|524.35|527.01|524.61|526.75|524.35|0
1655111500000|2022-06-13 09:11:40|526.83|524.43|526.56|524.16|526.83|524.43|526.47|524.07|0
1655111510000|2022-06-13 09:11:50|526.47|524.07|526.65|524.25|526.65|524.25|526.47|524.07|0
1655111520000|2022-06-13 09:12:00|526.83|524.43|526.93|524.53|526.93|524.53|526.83|524.43|0
1655111530000|2022-06-13 09:12:10|526.83|524.43|526.83|524.43|526.93|524.53|526.83|524.43|0
1655111540000|2022-06-13 09:12:20|526.75|524.35|526.75|524.35|526.83|524.43|526.75|524.35|0
1655111550000|2022-06-13 09:12:30|527.37|524.97|528.37|525.97|528.37|525.97|527.37|524.97|0
1655111560000|2022-06-13 09:12:40|527.92|525.52|527.74|525.34|527.92|525.52|527.74|525.34|0
1655111570000|2022-06-13 09:12:50|528.46|526.06|528.37|525.97|528.64|526.24|528.37|525.97|0
1655111580000|2022-06-13 09:13:00|528.28|525.88|527.92|525.52|528.28|525.88|527.92|525.52|0
1655111590000|2022-06-13 09:13:10|528.1|525.7|527.92|525.52|528.1|525.7|527.92|525.52|0
1655111600000|2022-06-13 09:13:20|527.56|525.16|527.37|524.97|527.56|525.16|527.37|524.97|0
1655111610000|2022-06-13 09:13:30|527.56|525.16|527.74|525.34|527.74|525.34|527.56|525.16|0
1655111620000|2022-06-13 09:13:40|527.92|525.52|527.47|525.07|527.92|525.52|527.47|525.07|0
1655111630000|2022-06-13 09:13:50|527.37|524.97|527.56|525.16|527.56|525.16|527.37|524.97|0
1655111640000|2022-06-13 09:14:00|527.74|525.34|527.56|525.16|527.74|525.34|527.56|525.16|0
1655111650000|2022-06-13 09:14:10|527.47|525.07|528.01|525.61|528.01|525.61|527.47|525.07|0
1655111660000|2022-06-13 09:14:20|528.1|525.7|527.92|525.52|528.1|525.7|527.92|525.52|0
1655111670000|2022-06-13 09:14:30|527.83|525.43|527.92|525.52|528.01|525.61|527.83|525.43|0
1655111680000|2022-06-13 09:14:40|528.1|525.7|528.1|525.7|528.1|525.7|527.92|525.52|0
1655111690000|2022-06-13 09:14:50|528.28|525.88|527.92|525.52|528.37|525.97|527.92|525.52|0
1655111700000|2022-06-13 09:15:00|528.1|525.7|527.92|525.52|528.1|525.7|527.92|525.52|0
1655111710000|2022-06-13 09:15:10|527.74|525.34|528.01|525.61|528.01|525.61|527.74|525.34|0
1655111720000|2022-06-13 09:15:20|527.92|525.52|527.55|525.15|527.92|525.52|527.55|525.15|0
1655111730000|2022-06-13 09:15:30|527.37|524.97|527.11|524.71|527.37|524.97|527.11|524.71|0
1655111740000|2022-06-13 09:15:40|526.93|524.53|526.47|524.07|526.93|524.53|526.29|523.89|0
1655111750000|2022-06-13 09:15:50|525.93|523.53|525.84|523.44|525.93|523.53|525.75|523.35|0
1655111760000|2022-06-13 09:16:00|526.47|524.07|526.65|524.25|526.65|524.25|526.29|523.89|0
1655111770000|2022-06-13 09:16:10|527.19|524.79|527.11|524.71|527.19|524.79|527.11|524.71|0
1655111780000|2022-06-13 09:16:20|527.01|524.61|526.83|524.43|527.01|524.61|526.83|524.43|0
1655111790000|2022-06-13 09:16:30|526.65|524.25|526.38|523.98|526.65|524.25|526.29|523.89|0
1655111800000|2022-06-13 09:16:40|526.47|524.07|526.29|523.89|526.47|524.07|526.29|523.89|0
1655111810000|2022-06-13 09:16:50|526.56|524.16|527.47|525.07|527.47|525.07|526.47|524.07|0
1655111820000|2022-06-13 09:17:00|527.37|524.97|528.74|526.34|528.74|526.34|527.37|524.97|0
1655111830000|2022-06-13 09:17:10|528.92|526.52|529|526.6|529|526.6|528.82|526.42|0
1655111840000|2022-06-13 09:17:20|529.18|526.78|529.18|526.78|529.37|526.97|529.18|526.78|0
1655111850000|2022-06-13 09:17:30|529.1|526.7|528.64|526.24|529.1|526.7|528.64|526.24|0
1655111860000|2022-06-13 09:17:40|528.55|526.15|528.1|525.7|528.55|526.15|528.1|525.7|0
1655111870000|2022-06-13 09:17:50|527.92|525.52|528.46|526.06|528.64|526.24|527.92|525.52|0
1655111880000|2022-06-13 09:18:00|529.37|526.97|529.55|527.15|529.55|527.15|529.18|526.78|0
1655111890000|2022-06-13 09:18:10|529.37|526.97|530.09|527.69|530.09|527.69|529.37|526.97|0
1655111900000|2022-06-13 09:18:20|530.19|527.79|529.37|526.97|530.19|527.79|529.37|526.97|0
1655111910000|2022-06-13 09:18:30|529.64|527.24|529.18|526.78|529.73|527.33|529|526.6|0
1655111920000|2022-06-13 09:18:40|529|526.6|529|526.6|529|526.6|529|526.6|0
1655111930000|2022-06-13 09:18:50|528.82|526.42|529.37|526.97|529.37|526.97|528.82|526.42|0
1655111940000|2022-06-13 09:19:00|528.46|526.06|528.1|525.7|528.46|526.06|528.1|525.7|0
1655111950000|2022-06-13 09:19:10|527.92|525.52|527.73|525.33|527.92|525.52|527.73|525.33|0
1655111960000|2022-06-13 09:19:20|527.37|524.97|527.37|524.97|527.47|525.07|527.37|524.97|0
1655111970000|2022-06-13 09:19:30|527.19|524.79|527.19|524.79|527.19|524.79|527.1|524.7|0
1655111980000|2022-06-13 09:19:40|526.65|524.25|526.83|524.43|526.83|524.43|526.65|524.25|0
1655111990000|2022-06-13 09:19:50|526.47|524.07|526.47|524.07|526.56|524.16|526.47|524.07|0
1655112000000|2022-06-13 09:20:00|526.29|523.89|526.11|523.71|526.29|523.89|526.11|523.71|0
1655112010000|2022-06-13 09:20:10|526.02|523.62|526.11|523.71|526.11|523.71|526.02|523.62|0
1655112020000|2022-06-13 09:20:20|526.47|524.07|526.38|523.98|526.47|524.07|525.93|523.53|0
1655112030000|2022-06-13 09:20:30|526.29|523.89|525.12|522.72|526.29|523.89|525.12|522.72|0
1655112040000|2022-06-13 09:20:40|524.84|522.44|524.94|522.54|524.94|522.54|524.84|522.44|0
1655112050000|2022-06-13 09:20:50|524.66|522.26|524.12|521.72|524.66|522.26|524.12|521.72|0
1655112060000|2022-06-13 09:21:00|523.94|521.54|524.03|521.63|524.03|521.63|523.94|521.54|0
1655112070000|2022-06-13 09:21:10|524.12|521.72|524.3|521.9|524.39|521.99|524.12|521.72|0
1655112080000|2022-06-13 09:21:20|523.76|521.36|523.58|521.18|523.85|521.45|523.58|521.18|0
1655112090000|2022-06-13 09:21:30|523.4|521|523.22|520.82|523.4|521|523.22|520.82|0
1655112100000|2022-06-13 09:21:40|523.04|520.64|523.76|521.36|523.76|521.36|523.04|520.64|0
1655112110000|2022-06-13 09:21:50|523.4|521|523.22|520.82|523.58|521.18|523.22|520.82|0
1655112120000|2022-06-13 09:22:00|523.04|520.64|523.4|521|523.49|521.09|523.04|520.64|0
1655112130000|2022-06-13 09:22:10|523.22|520.82|523.13|520.73|523.22|520.82|523.13|520.73|0
1655112140000|2022-06-13 09:22:20|523.04|520.64|522.5|520.1|523.04|520.64|522.5|520.1|0
1655112150000|2022-06-13 09:22:30|522.32|519.92|521.96|519.56|522.32|519.92|521.96|519.56|0
1655112160000|2022-06-13 09:22:40|522.14|519.74|522.32|519.92|522.5|520.1|522.14|519.74|0
1655112170000|2022-06-13 09:22:50|522.5|520.1|523.58|521.18|523.58|521.18|522.5|520.1|0
1655112180000|2022-06-13 09:23:00|524.12|521.72|524.12|521.72|524.39|521.99|524.12|521.72|0
1655112190000|2022-06-13 09:23:10|524.48|522.08|525.38|522.98|525.38|522.98|524.48|522.08|0
1655112200000|2022-06-13 09:23:20|525.12|522.72|525.02|522.62|525.12|522.72|524.84|522.44|0
1655112210000|2022-06-13 09:23:30|525.56|523.16|525.56|523.16|525.74|523.34|525.2|522.8|0
1655112220000|2022-06-13 09:23:40|526.65|524.25|525.92|523.52|526.65|524.25|525.92|523.52|0
1655112230000|2022-06-13 09:23:50|525.48|523.08|525.2|522.8|525.48|523.08|525.2|522.8|0
1655112240000|2022-06-13 09:24:00|526.1|523.7|526.2|523.8|526.2|523.8|526.1|523.7|0
1655112250000|2022-06-13 09:24:10|526.29|523.89|526.1|523.7|526.38|523.98|526.1|523.7|0
1655112260000|2022-06-13 09:24:20|526.47|524.07|526.29|523.89|526.47|524.07|526.29|523.89|0
1655112270000|2022-06-13 09:24:30|526.47|524.07|526.83|524.43|527.37|524.97|526.47|524.07|0
1655112280000|2022-06-13 09:24:40|527.01|524.61|527.91|525.51|528.28|525.88|527.01|524.61|0
1655112290000|2022-06-13 09:24:50|528.28|525.88|527.83|525.43|528.28|525.88|527.73|525.33|0
1655112300000|2022-06-13 09:25:00|527.73|525.33|527.55|525.15|527.73|525.33|527.55|525.15|0
1655112310000|2022-06-13 09:25:10|526.83|524.43|526.83|524.43|526.83|524.43|526.28|523.88|0
1655112320000|2022-06-13 09:25:20|527.37|524.97|527.73|525.33|527.91|525.51|527.37|524.97|0
1655112330000|2022-06-13 09:25:30|527.83|525.43|527.73|525.33|527.83|525.43|527.73|525.33|0
1655112340000|2022-06-13 09:25:40|527.91|525.51|528.09|525.69|528.28|525.88|527.91|525.51|0
1655112350000|2022-06-13 09:25:50|527.91|525.51|528.09|525.69|528.28|525.88|527.73|525.33|0
1655112360000|2022-06-13 09:26:00|527.91|525.51|527.19|524.79|527.91|525.51|527.19|524.79|0
1655112370000|2022-06-13 09:26:10|527.01|524.61|527.55|525.15|527.55|525.15|527.01|524.61|0
1655112380000|2022-06-13 09:26:20|527.83|525.43|527.55|525.15|527.83|525.43|527.55|525.15|0
1655112390000|2022-06-13 09:26:30|527.73|525.33|527.73|525.33|527.73|525.33|527.55|525.15|0
1655112400000|2022-06-13 09:26:40|528.09|525.69|528.37|525.97|528.37|525.97|528.09|525.69|0
1655112410000|2022-06-13 09:26:50|528.09|525.69|528.09|525.69|528.09|525.69|528.09|525.69|0
1655112420000|2022-06-13 09:27:00|528.27|525.87|528.09|525.69|528.27|525.87|528.09|525.69|0
1655112430000|2022-06-13 09:27:10|528.19|525.79|528.37|525.97|528.46|526.06|528.19|525.79|0
1655112440000|2022-06-13 09:27:20|528.27|525.87|527.55|525.15|528.27|525.87|527.55|525.15|0
1655112450000|2022-06-13 09:27:30|527.73|525.33|528.37|525.97|528.37|525.97|527.73|525.33|0
1655112460000|2022-06-13 09:27:40|528.27|525.87|528.19|525.79|528.27|525.87|528.19|525.79|0
1655112470000|2022-06-13 09:27:50|528.27|525.87|527.37|524.97|528.27|525.87|527.37|524.97|0
1655112480000|2022-06-13 09:28:00|527.01|524.61|527.19|524.79|527.19|524.79|527.01|524.61|0
1655112490000|2022-06-13 09:28:10|527.91|525.51|528.01|525.61|528.09|525.69|527.91|525.51|0
1655112500000|2022-06-13 09:28:20|528.09|525.69|528.19|525.79|528.19|525.79|528.09|525.69|0
1655112510000|2022-06-13 09:28:30|528.46|526.06|528.27|525.87|528.55|526.15|528.27|525.87|0
1655112520000|2022-06-13 09:28:40|527.73|525.33|526.46|524.06|527.73|525.33|526.46|524.06|0
1655112530000|2022-06-13 09:28:50|526.28|523.88|527.55|525.15|527.55|525.15|526.28|523.88|0
1655112540000|2022-06-13 09:29:00|527.73|525.33|527.37|524.97|527.73|525.33|527.19|524.79|0
1655112550000|2022-06-13 09:29:10|527.19|524.79|527.19|524.79|527.19|524.79|527.19|524.79|0
1655112560000|2022-06-13 09:29:20|527.73|525.33|527.55|525.15|527.73|525.33|527.55|525.15|0
1655112570000|2022-06-13 09:29:30|527.37|524.97|527.64|525.24|527.64|525.24|527.37|524.97|0
1655112580000|2022-06-13 09:29:40|528.01|525.61|527.82|525.42|528.01|525.61|527.73|525.33|0
1655112590000|2022-06-13 09:29:50|527.73|525.33|527.91|525.51|527.91|525.51|527.73|525.33|0
1655112600000|2022-06-13 09:30:00|527.73|525.33|527.55|525.15|527.73|525.33|527.46|525.06|0
1655112610000|2022-06-13 09:30:10|527.19|524.79|527.37|524.97|527.37|524.97|526.83|524.43|0
1655112620000|2022-06-13 09:30:20|527.19|524.79|526.64|524.24|527.19|524.79|526.64|524.24|0
1655112630000|2022-06-13 09:30:30|526.83|524.43|528.27|525.87|528.27|525.87|526.83|524.43|0
1655112640000|2022-06-13 09:30:40|528.45|526.05|528.27|525.87|528.64|526.24|528.27|525.87|0
1655112650000|2022-06-13 09:30:50|528.19|525.79|528.27|525.87|528.27|525.87|528.09|525.69|0
1655112660000|2022-06-13 09:31:00|528.45|526.05|528.37|525.97|528.55|526.15|528.37|525.97|0
1655112670000|2022-06-13 09:31:10|528.45|526.05|527.73|525.33|528.45|526.05|527.73|525.33|0
1655112680000|2022-06-13 09:31:20|527.55|525.15|528.09|525.69|528.09|525.69|527.55|525.15|0
1655112690000|2022-06-13 09:31:30|527.73|525.33|527.19|524.79|527.73|525.33|527.19|524.79|0
1655112700000|2022-06-13 09:31:40|527.28|524.88|527.01|524.61|527.28|524.88|527.01|524.61|0
1655112710000|2022-06-13 09:31:50|527.37|524.97|527.73|525.33|527.73|525.33|527.37|524.97|0
1655112720000|2022-06-13 09:32:00|527.55|525.15|527.91|525.51|527.91|525.51|527.55|525.15|0
1655112730000|2022-06-13 09:32:10|528.09|525.69|527.82|525.42|528.09|525.69|527.82|525.42|0
1655112740000|2022-06-13 09:32:20|527.28|524.88|527.37|524.97|527.37|524.97|527.19|524.79|0
1655112750000|2022-06-13 09:32:30|527.19|524.79|527.55|525.15|527.55|525.15|527.01|524.61|0
1655112760000|2022-06-13 09:32:40|528.37|525.97|528.45|526.05|528.45|526.05|528.27|525.87|0
1655112770000|2022-06-13 09:32:50|528.63|526.23|529|526.6|529|526.6|528.63|526.23|0
1655112780000|2022-06-13 09:33:00|529.18|526.78|529.09|526.69|529.18|526.78|529.09|526.69|0
1655112790000|2022-06-13 09:33:10|529.18|526.78|529|526.6|529.18|526.78|529|526.6|0
1655112800000|2022-06-13 09:33:20|528.63|526.23|528.45|526.05|528.63|526.23|528.45|526.05|0
1655112810000|2022-06-13 09:33:30|528.63|526.23|528.45|526.05|528.63|526.23|528.45|526.05|0
1655112820000|2022-06-13 09:33:40|528.63|526.23|528.82|526.42|528.82|526.42|528.63|526.23|0
1655112830000|2022-06-13 09:33:50|528.63|526.23|528.73|526.33|528.73|526.33|528.63|526.23|0
1655112840000|2022-06-13 09:34:00|528.45|526.05|528.63|526.23|529|526.6|528.45|526.05|0
1655112850000|2022-06-13 09:34:10|528.82|526.42|529.09|526.69|529.09|526.69|528.82|526.42|0
1655112860000|2022-06-13 09:34:20|529.18|526.78|529.18|526.78|529.18|526.78|529.09|526.69|0
1655112870000|2022-06-13 09:34:30|529|526.6|529.09|526.69|529.09|526.69|529|526.6|0
1655112880000|2022-06-13 09:34:40|529.36|526.96|529.36|526.96|529.54|527.14|529.36|526.96|0
1655112890000|2022-06-13 09:34:50|529.18|526.78|528.82|526.42|529.18|526.78|528.82|526.42|0
1655112900000|2022-06-13 09:35:00|527.55|525.15|527.55|525.15|527.55|525.15|527|524.6|0
1655112910000|2022-06-13 09:35:10|527.28|524.88|528.27|525.87|528.27|525.87|527.28|524.88|0
1655112920000|2022-06-13 09:35:20|528.09|525.69|529.36|526.96|529.36|526.96|528|525.6|0
1655112930000|2022-06-13 09:35:30|529.72|527.32|530.63|528.23|530.63|528.23|529.72|527.32|0
1655112940000|2022-06-13 09:35:40|530.45|528.05|531.27|528.87|531.36|528.96|530.45|528.05|0
1655112950000|2022-06-13 09:35:50|530.45|528.05|530.81|528.41|530.81|528.41|530.45|528.05|0
1655112960000|2022-06-13 09:36:00|530.72|528.32|530.27|527.87|530.72|528.32|530.27|527.87|0
1655112970000|2022-06-13 09:36:10|530.36|527.96|530.45|528.05|530.45|528.05|530.18|527.78|0
1655112980000|2022-06-13 09:36:20|530.99|528.59|530.36|527.96|530.99|528.59|530.36|527.96|0
1655112990000|2022-06-13 09:36:30|530.18|527.78|530.63|528.23|530.63|528.23|530.18|527.78|0
1655113000000|2022-06-13 09:36:40|530.54|528.14|530.45|528.05|530.54|528.14|530.45|528.05|0
1655113010000|2022-06-13 09:36:50|530.27|527.87|530.63|528.23|530.81|528.41|530.27|527.87|0
1655113020000|2022-06-13 09:37:00|530.81|528.41|531.17|528.77|531.17|528.77|530.81|528.41|0
1655113030000|2022-06-13 09:37:10|531.36|528.96|531.17|528.77|531.36|528.96|531.17|528.77|0
1655113040000|2022-06-13 09:37:20|530.99|528.59|530.81|528.41|530.99|528.59|530.81|528.41|0
1655113050000|2022-06-13 09:37:30|531.09|528.69|530.81|528.41|531.17|528.77|530.81|528.41|0
1655113060000|2022-06-13 09:37:40|530.72|528.32|530.81|528.41|530.99|528.59|530.72|528.32|0
1655113070000|2022-06-13 09:37:50|530.72|528.32|530.27|527.87|530.72|528.32|530.08|527.68|0
1655113080000|2022-06-13 09:38:00|529.72|527.32|530.63|528.23|530.63|528.23|529.72|527.32|0
1655113090000|2022-06-13 09:38:10|530.9|528.5|530.99|528.59|531.17|528.77|530.9|528.5|0
1655113100000|2022-06-13 09:38:20|530.81|528.41|530.36|527.96|530.81|528.41|530.36|527.96|0
1655113110000|2022-06-13 09:38:30|530.45|528.05|530.18|527.78|530.72|528.32|530.18|527.78|0
1655113120000|2022-06-13 09:38:40|530.26|527.86|530.08|527.68|530.26|527.86|530.08|527.68|0
1655113130000|2022-06-13 09:38:50|530.26|527.86|529.9|527.5|530.26|527.86|529.9|527.5|0
1655113140000|2022-06-13 09:39:00|529.72|527.32|530.08|527.68|530.08|527.68|529.72|527.32|0
1655113150000|2022-06-13 09:39:10|530.45|528.05|530.81|528.41|530.81|528.41|530.45|528.05|0
1655113160000|2022-06-13 09:39:20|530.63|528.23|530.54|528.14|530.81|528.41|530.54|528.14|0
1655113170000|2022-06-13 09:39:30|530.63|528.23|530.9|528.5|530.9|528.5|530.63|528.23|0
1655113180000|2022-06-13 09:39:40|530.45|528.05|530.08|527.68|530.45|528.05|530.08|527.68|0
1655113190000|2022-06-13 09:39:50|530|527.6|529.18|526.78|530|527.6|529.18|526.78|0
1655113200000|2022-06-13 09:40:00|528.81|526.41|529.72|527.32|529.72|527.32|528.81|526.41|0
1655113210000|2022-06-13 09:40:10|529.9|527.5|529.18|526.78|529.9|527.5|529.18|526.78|0
1655113220000|2022-06-13 09:40:20|529.09|526.69|528.63|526.23|529.09|526.69|528.63|526.23|0
1655113230000|2022-06-13 09:40:30|529.36|526.96|528.63|526.23|529.36|526.96|528.63|526.23|0
1655113240000|2022-06-13 09:40:40|528.54|526.14|528.36|525.96|528.54|526.14|528.18|525.78|0
1655113250000|2022-06-13 09:40:50|528.27|525.87|527.91|525.51|528.27|525.87|527.91|525.51|0
1655113260000|2022-06-13 09:41:00|527.73|525.33|528|525.6|528|525.6|527.73|525.33|0
1655113270000|2022-06-13 09:41:10|527.46|525.06|527.46|525.06|527.55|525.15|527.46|525.06|0
1655113280000|2022-06-13 09:41:20|527.36|524.96|527.91|525.51|527.91|525.51|527.36|524.96|0
1655113290000|2022-06-13 09:41:30|528.54|526.14|528.73|526.33|528.73|526.33|528.54|526.14|0
1655113300000|2022-06-13 09:41:40|529.36|526.96|530.08|527.68|530.36|527.96|529.36|526.96|0
1655113310000|2022-06-13 09:41:50|530.18|527.78|530.63|528.23|530.63|528.23|530.18|527.78|0
1655113320000|2022-06-13 09:42:00|530.81|528.41|530.63|528.23|530.9|528.5|530.63|528.23|0
1655113330000|2022-06-13 09:42:10|530.72|528.32|530.81|528.41|530.99|528.59|530.72|528.32|0
1655113340000|2022-06-13 09:42:20|530.9|528.5|531.72|529.32|531.72|529.32|530.9|528.5|0
1655113350000|2022-06-13 09:42:30|531.54|529.14|531.72|529.32|531.72|529.32|531.53|529.13|0
1655113360000|2022-06-13 09:42:40|531.9|529.5|531.9|529.5|532.08|529.68|531.9|529.5|0
1655113370000|2022-06-13 09:42:50|531.99|529.59|531.45|529.05|531.99|529.59|531.45|529.05|0
1655113380000|2022-06-13 09:43:00|531.53|529.13|531.63|529.23|531.63|529.23|531.35|528.95|0
1655113390000|2022-06-13 09:43:10|531.9|529.5|532.26|529.86|532.26|529.86|531.9|529.5|0
1655113400000|2022-06-13 09:43:20|532.44|530.04|531.9|529.5|532.44|530.04|531.9|529.5|0
1655113410000|2022-06-13 09:43:30|532.26|529.86|532.08|529.68|532.26|529.86|532.08|529.68|0
1655113420000|2022-06-13 09:43:40|532.26|529.86|532.08|529.68|532.26|529.86|532.08|529.68|0
1655113430000|2022-06-13 09:43:50|531.9|529.5|531.17|528.77|531.9|529.5|531.17|528.77|0
1655113440000|2022-06-13 09:44:00|530.99|528.59|531.35|528.95|531.35|528.95|530.99|528.59|0
1655113450000|2022-06-13 09:44:10|531.17|528.77|530.44|528.04|531.35|528.95|530.44|528.04|0
1655113460000|2022-06-13 09:44:20|530.08|527.68|529.9|527.5|530.26|527.86|529.9|527.5|0
1655113470000|2022-06-13 09:44:30|529.72|527.32|529.72|527.32|529.72|527.32|529.72|527.32|0
1655113490000|2022-06-13 09:44:50|529.81|527.41|529.72|527.32|529.81|527.41|529.54|527.14|0
1655113500000|2022-06-13 09:45:00|529.36|526.96|529.72|527.32|529.9|527.5|529.36|526.96|0
1655113510000|2022-06-13 09:45:10|529.81|527.41|530.08|527.68|530.08|527.68|529.81|527.41|0
1655113520000|2022-06-13 09:45:20|530.44|528.04|529.54|527.14|530.44|528.04|529.54|527.14|0
1655113530000|2022-06-13 09:45:30|529.36|526.96|529.9|527.5|529.9|527.5|529.17|526.77|0
1655113540000|2022-06-13 09:45:40|529.54|527.14|529.36|526.96|529.54|527.14|529.36|526.96|0
1655113550000|2022-06-13 09:45:50|528.63|526.23|529.36|526.96|529.36|526.96|528.63|526.23|0
1655113560000|2022-06-13 09:46:00|528.99|526.59|528.99|526.59|528.99|526.59|528.81|526.41|0
1655113570000|2022-06-13 09:46:10|528.91|526.51|528.91|526.51|528.91|526.51|528.91|526.51|0
1655113580000|2022-06-13 09:46:20|529.17|526.77|528.99|526.59|529.17|526.77|528.99|526.59|0
1655113590000|2022-06-13 09:46:30|528.81|526.41|528.63|526.23|528.81|526.41|528.45|526.05|0
1655113600000|2022-06-13 09:46:40|528.99|526.59|529.17|526.77|529.63|527.23|528.99|526.59|0
1655113610000|2022-06-13 09:46:50|528.99|526.59|528.63|526.23|528.99|526.59|528.63|526.23|0
1655113620000|2022-06-13 09:47:00|528.27|525.87|528.36|525.96|528.45|526.05|528.27|525.87|0
1655113630000|2022-06-13 09:47:10|528.27|525.87|528.45|526.05|528.45|526.05|528.18|525.78|0
1655113640000|2022-06-13 09:47:20|528.09|525.69|528.18|525.78|528.63|526.23|528.09|525.69|0
1655113650000|2022-06-13 09:47:30|527.9|525.5|528.27|525.87|528.27|525.87|527.36|524.96|0
1655113660000|2022-06-13 09:47:40|527.9|525.5|528.27|525.87|528.27|525.87|527.9|525.5|0
1655113670000|2022-06-13 09:47:50|528|525.6|527.9|525.5|528.09|525.69|527.9|525.5|0
1655113680000|2022-06-13 09:48:00|527.54|525.14|527.9|525.5|527.9|525.5|527.46|525.06|0
1655113690000|2022-06-13 09:48:10|528.09|525.69|528.18|525.78|528.18|525.78|527.9|525.5|0
1655113700000|2022-06-13 09:48:20|528.45|526.05|528.45|526.05|528.63|526.23|528.45|526.05|0
1655113710000|2022-06-13 09:48:30|528.27|525.87|528.45|526.05|528.45|526.05|528.27|525.87|0
1655113720000|2022-06-13 09:48:40|528.27|525.87|528.27|525.87|528.27|525.87|528.09|525.69|0
1655113730000|2022-06-13 09:48:50|528.36|525.96|527.72|525.32|528.36|525.96|527.72|525.32|0
1655113740000|2022-06-13 09:49:00|527.36|524.96|526.64|524.24|527.36|524.96|526.64|524.24|0
1655113750000|2022-06-13 09:49:10|526.82|524.42|526.82|524.42|526.82|524.42|526.64|524.24|0
1655113760000|2022-06-13 09:49:20|526.91|524.51|526.82|524.42|527.09|524.69|526.82|524.42|0
1655113770000|2022-06-13 09:49:30|526.91|524.51|526.91|524.51|527|524.6|526.55|524.15|0
1655113780000|2022-06-13 09:49:40|526.64|524.24|527.36|524.96|527.36|524.96|526.64|524.24|0
1655113790000|2022-06-13 09:49:50|527.27|524.87|527.18|524.78|527.36|524.96|527.18|524.78|0
1655113800000|2022-06-13 09:50:00|527.36|524.96|527.72|525.32|527.72|525.32|527.18|524.78|0
1655113810000|2022-06-13 09:50:10|528|525.6|527.72|525.32|528.08|525.68|527.72|525.32|0
1655113820000|2022-06-13 09:50:20|527.54|525.14|527.9|525.5|527.9|525.5|527.54|525.14|0
1655113830000|2022-06-13 09:50:30|527.36|524.96|527.36|524.96|527.36|524.96|527.18|524.78|0
1655113840000|2022-06-13 09:50:40|527.54|525.14|527.54|525.14|527.54|525.14|527.45|525.05|0
1655113850000|2022-06-13 09:50:50|527.45|525.05|527.36|524.96|527.45|525.05|527.36|524.96|0
1655113860000|2022-06-13 09:51:00|527.18|524.78|527.72|525.32|527.72|525.32|527.09|524.69|0
1655113870000|2022-06-13 09:51:10|527.64|525.24|527.64|525.24|527.64|525.24|527.54|525.14|0
1655113880000|2022-06-13 09:51:20|528.08|525.68|528.99|526.59|528.99|526.59|527.9|525.5|0
1655113890000|2022-06-13 09:51:30|529.17|526.77|529.08|526.68|529.17|526.77|528.99|526.59|0
1655113900000|2022-06-13 09:51:40|528.99|526.59|529.53|527.13|529.53|527.13|528.99|526.59|0
1655113910000|2022-06-13 09:51:50|529.45|527.05|528.99|526.59|529.53|527.13|528.99|526.59|0
1655113920000|2022-06-13 09:52:00|528.81|526.41|527.9|525.5|528.81|526.41|527.9|525.5|0
1655113930000|2022-06-13 09:52:10|528.18|525.78|528.63|526.23|528.81|526.41|528.18|525.78|0
1655113940000|2022-06-13 09:52:20|528.36|525.96|528.63|526.23|528.63|526.23|528.36|525.96|0
1655113950000|2022-06-13 09:52:30|528.18|525.78|528.9|526.5|529.17|526.77|527.9|525.5|0
1655113960000|2022-06-13 09:52:40|528.99|526.59|529.17|526.77|529.17|526.77|528.99|526.59|0
1655113970000|2022-06-13 09:52:50|528.99|526.59|529.08|526.68|529.08|526.68|528.72|526.32|0
1655113980000|2022-06-13 09:53:00|528.99|526.59|529.17|526.77|529.27|526.87|528.99|526.59|0
1655113990000|2022-06-13 09:53:10|529.53|527.13|529.17|526.77|529.53|527.13|529.17|526.77|0
1655114000000|2022-06-13 09:53:20|529.27|526.87|529.17|526.77|529.27|526.87|528.99|526.59|0
1655114010000|2022-06-13 09:53:30|528.9|526.5|529.53|527.13|529.53|527.13|528.9|526.5|0
1655114020000|2022-06-13 09:53:40|529.17|526.77|528.26|525.86|529.17|526.77|528.26|525.86|0
1655114030000|2022-06-13 09:53:50|528.45|526.05|528.99|526.59|528.99|526.59|528.45|526.05|0
1655114040000|2022-06-13 09:54:00|528.9|526.5|529.53|527.13|529.53|527.13|528.9|526.5|0
1655114050000|2022-06-13 09:54:10|529.45|527.05|529.35|526.95|529.53|527.13|529.26|526.86|0
1655114060000|2022-06-13 09:54:20|529.17|526.77|529.45|527.05|529.45|527.05|529.17|526.77|0
1655114070000|2022-06-13 09:54:30|529.35|526.95|529.08|526.68|529.35|526.95|529.08|526.68|0
1655114080000|2022-06-13 09:54:40|528.81|526.41|529.35|526.95|529.35|526.95|528.72|526.32|0
1655114090000|2022-06-13 09:54:50|529.26|526.86|529.17|526.77|529.26|526.86|528.99|526.59|0
1655114100000|2022-06-13 09:55:00|529.53|527.13|529.45|527.05|529.53|527.13|529.45|527.05|0
1655114110000|2022-06-13 09:55:10|529.26|526.86|529.81|527.41|529.81|527.41|529.26|526.86|0
1655114120000|2022-06-13 09:55:20|530.08|527.68|529.17|526.77|530.08|527.68|529.17|526.77|0
1655114130000|2022-06-13 09:55:30|528.72|526.32|528.81|526.41|528.81|526.41|528.63|526.23|0
1655114140000|2022-06-13 09:55:40|529.35|526.95|529.17|526.77|529.35|526.95|529.17|526.77|0
1655114150000|2022-06-13 09:55:50|529.35|526.95|529.26|526.86|529.35|526.95|529.26|526.86|0
1655114160000|2022-06-13 09:56:00|527.36|524.96|529.26|526.86|529.26|526.86|527.36|524.96|0
1655114170000|2022-06-13 09:56:10|529.35|526.95|529.9|527.5|530.98|528.58|529.35|526.95|0
1655114180000|2022-06-13 09:56:20|529.99|527.59|529.17|526.77|529.99|527.59|529.17|526.77|0
1655114190000|2022-06-13 09:56:30|528.99|526.59|528.99|526.59|528.99|526.59|528.99|526.59|0
1655114200000|2022-06-13 09:56:40|528.63|526.23|527.54|525.14|528.63|526.23|527.54|525.14|0
1655114210000|2022-06-13 09:56:50|527.72|525.32|525.82|523.42|528.18|525.78|525.82|523.42|0
1655114220000|2022-06-13 09:57:00|526.19|523.79|525.73|523.33|526.37|523.97|525.73|523.33|0
1655114230000|2022-06-13 09:57:10|525.91|523.51|525.91|523.51|526.09|523.69|525.91|523.51|0
1655114240000|2022-06-13 09:57:20|526.37|523.97|525.55|523.15|526.37|523.97|525.55|523.15|0
1655114250000|2022-06-13 09:57:30|525.37|522.97|526.19|523.79|526.19|523.79|525.37|522.97|0
1655114260000|2022-06-13 09:57:40|525.01|522.61|526.27|523.87|526.27|523.87|525.01|522.61|0
1655114270000|2022-06-13 09:57:50|526.19|523.79|526.45|524.05|526.45|524.05|526.09|523.69|0
1655114280000|2022-06-13 09:58:00|526.63|524.23|527.63|525.23|527.63|525.23|526.63|524.23|0
1655114290000|2022-06-13 09:58:10|527.54|525.14|525.37|522.97|527.54|525.14|525.37|522.97|0
1655114300000|2022-06-13 09:58:20|525.19|522.79|525.1|522.7|525.19|522.79|525.1|522.7|0
1655114310000|2022-06-13 09:58:30|525.19|522.79|525.55|523.15|525.55|523.15|525.19|522.79|0
1655114320000|2022-06-13 09:58:40|525.73|523.33|526.09|523.69|526.09|523.69|525.73|523.33|0
1655114330000|2022-06-13 09:58:50|525.73|523.33|525.91|523.51|526.09|523.69|525.73|523.33|0
1655114340000|2022-06-13 09:59:00|525.73|523.33|526.09|523.69|526.09|523.69|525.73|523.33|0
1655114350000|2022-06-13 09:59:10|526.37|523.97|526.63|524.23|526.63|524.23|526.27|523.87|0
1655114360000|2022-06-13 09:59:20|526.81|524.41|526.63|524.23|526.81|524.41|526.63|524.23|0
1655114370000|2022-06-13 09:59:30|526.55|524.15|526.45|524.05|526.55|524.15|526.27|523.87|0
1655114380000|2022-06-13 09:59:40|526.73|524.33|526.73|524.33|526.81|524.41|526.73|524.33|0
1655114390000|2022-06-13 09:59:50|526.55|524.15|526.45|524.05|526.55|524.15|526.27|523.87|0
1655114400000|2022-06-13 10:00:00|525.91|523.51|525.91|523.51|525.91|523.51|525.91|523.51|0
1655114410000|2022-06-13 10:00:10|525.73|523.33|526.45|524.05|526.45|524.05|525.73|523.33|0
1655114420000|2022-06-13 10:00:20|525.64|523.24|525.55|523.15|525.64|523.24|525.55|523.15|0
1655114430000|2022-06-13 10:00:30|525.37|522.97|525.01|522.61|525.37|522.97|525.01|522.61|0
1655114440000|2022-06-13 10:00:40|524.83|522.43|524.29|521.89|524.92|522.52|524.29|521.89|0
1655114450000|2022-06-13 10:00:50|524.83|522.43|525.19|522.79|525.19|522.79|524.83|522.43|0
1655114460000|2022-06-13 10:01:00|525.28|522.88|524.92|522.52|525.28|522.88|524.92|522.52|0
1655114470000|2022-06-13 10:01:10|525.1|522.7|526.27|523.87|526.27|523.87|525.1|522.7|0
1655114480000|2022-06-13 10:01:20|526.09|523.69|525.91|523.51|526.37|523.97|525.91|523.51|0
1655114490000|2022-06-13 10:01:30|525.73|523.33|525.91|523.51|525.91|523.51|525.73|523.33|0
1655114500000|2022-06-13 10:01:40|525.46|523.06|524.74|522.34|525.46|523.06|524.74|522.34|0
1655114510000|2022-06-13 10:01:50|525.37|522.97|526.27|523.87|526.27|523.87|525.37|522.97|0
1655114520000|2022-06-13 10:02:00|526.63|524.23|526.99|524.59|527.18|524.78|526.63|524.23|0
1655114530000|2022-06-13 10:02:10|527.36|524.96|527.18|524.78|527.54|525.14|527.18|524.78|0
1655114540000|2022-06-13 10:02:20|528.08|525.68|528.08|525.68|528.08|525.68|527.9|525.5|0
1655114550000|2022-06-13 10:02:30|527.9|525.5|527.27|524.87|528.08|525.68|527.18|524.78|0
1655114570000|2022-06-13 10:02:50|527.17|524.77|526.55|524.15|527.17|524.77|526.55|524.15|0
1655114580000|2022-06-13 10:03:00|526.63|524.23|526.73|524.33|526.73|524.33|526.63|524.23|0
1655114590000|2022-06-13 10:03:10|526.81|524.41|526.45|524.05|526.81|524.41|526.45|524.05|0
1655114600000|2022-06-13 10:03:20|526.55|524.15|526.45|524.05|526.63|524.23|526.45|524.05|0
1655114610000|2022-06-13 10:03:30|526.27|523.87|527.36|524.96|527.54|525.14|526.27|523.87|0
1655114620000|2022-06-13 10:03:40|527.72|525.32|527.45|525.05|527.72|525.32|527.45|525.05|0
1655114630000|2022-06-13 10:03:50|527.36|524.96|526.18|523.78|527.36|524.96|526.09|523.69|0
1655114640000|2022-06-13 10:04:00|526.27|523.87|526.09|523.69|526.27|523.87|525.91|523.51|0
1655114650000|2022-06-13 10:04:10|526.45|524.05|526.99|524.59|526.99|524.59|526.45|524.05|0
1655114660000|2022-06-13 10:04:20|526.81|524.41|526.63|524.23|526.81|524.41|526.63|524.23|0
1655114670000|2022-06-13 10:04:30|526.81|524.41|526.09|523.69|526.81|524.41|526.09|523.69|0
1655114680000|2022-06-13 10:04:40|525.82|523.42|525.73|523.33|525.82|523.42|525.73|523.33|0
1655114690000|2022-06-13 10:04:50|525.82|523.42|526.45|524.05|526.45|524.05|525.82|523.42|0
1655114700000|2022-06-13 10:05:00|526.63|524.23|526.36|523.96|527.17|524.77|526.36|523.96|0
1655114710000|2022-06-13 10:05:10|525.73|523.33|525.55|523.15|525.73|523.33|525.46|523.06|0
1655114720000|2022-06-13 10:05:20|525.28|522.88|525.37|522.97|525.46|523.06|525.19|522.79|0
1655114730000|2022-06-13 10:05:30|525.55|523.15|525.55|523.15|525.55|523.15|525.55|523.15|0
1655114740000|2022-06-13 10:05:40|525.37|522.97|525.82|523.42|525.82|523.42|525.37|522.97|0
1655114750000|2022-06-13 10:05:50|525.73|523.33|525.82|523.42|525.82|523.42|525.64|523.24|0
1655114760000|2022-06-13 10:06:00|525.73|523.33|525.55|523.15|525.82|523.42|525.55|523.15|0
1655114770000|2022-06-13 10:06:10|525.46|523.06|525.19|522.79|525.46|523.06|525.19|522.79|0
1655114780000|2022-06-13 10:06:20|525|522.6|524.74|522.34|525|522.6|524.74|522.34|0
1655114790000|2022-06-13 10:06:30|524.46|522.06|523.56|521.16|524.46|522.06|523.56|521.16|0
1655114800000|2022-06-13 10:06:40|523.74|521.34|523.48|521.08|523.74|521.34|523.48|521.08|0
1655114810000|2022-06-13 10:06:50|523.74|521.34|523.48|521.08|523.74|521.34|523.48|521.08|0
1655114820000|2022-06-13 10:07:00|523.56|521.16|524.28|521.88|524.28|521.88|523.56|521.16|0
1655114830000|2022-06-13 10:07:10|524.2|521.8|524.1|521.7|524.2|521.8|524.02|521.62|0
1655114840000|2022-06-13 10:07:20|524.02|521.62|524.38|521.98|524.46|522.06|524.02|521.62|0
1655114850000|2022-06-13 10:07:30|524.46|522.06|524.46|522.06|524.56|522.16|524.46|522.06|0
1655114860000|2022-06-13 10:07:40|524.64|522.24|524.46|522.06|524.82|522.42|524.46|522.06|0
1655114870000|2022-06-13 10:07:50|524.64|522.24|524.46|522.06|524.64|522.24|524.46|522.06|0
1655114880000|2022-06-13 10:08:00|524.92|522.52|523.74|521.34|524.92|522.52|523.74|521.34|0
1655114890000|2022-06-13 10:08:10|523.38|520.98|523.2|520.8|523.38|520.98|523.11|520.71|0
1655114900000|2022-06-13 10:08:20|523.02|520.62|523.38|520.98|523.38|520.98|523.02|520.62|0
1655114910000|2022-06-13 10:08:30|523.74|521.34|524.02|521.62|524.02|521.62|523.74|521.34|0
1655114920000|2022-06-13 10:08:40|524.1|521.7|523.74|521.34|524.1|521.7|523.74|521.34|0
1655114930000|2022-06-13 10:08:50|523.56|521.16|523.65|521.25|523.92|521.52|523.56|521.16|0
1655114940000|2022-06-13 10:09:00|523.56|521.16|523.92|521.52|524.1|521.7|523.56|521.16|0
1655114950000|2022-06-13 10:09:10|523.74|521.34|523.02|520.62|523.74|521.34|523.02|520.62|0
1655114960000|2022-06-13 10:09:20|522.93|520.53|522.93|520.53|523.02|520.62|522.93|520.53|0
1655114970000|2022-06-13 10:09:30|523.02|520.62|522.84|520.44|523.02|520.62|522.84|520.44|0
1655114980000|2022-06-13 10:09:40|523.02|520.62|522.66|520.26|523.02|520.62|522.66|520.26|0
1655114990000|2022-06-13 10:09:50|522.84|520.44|522.66|520.26|522.84|520.44|522.66|520.26|0
1655115000000|2022-06-13 10:10:00|522.48|520.08|522.3|519.9|522.48|520.08|522.3|519.9|0
1655115010000|2022-06-13 10:10:10|522.48|520.08|522.84|520.44|523.2|520.8|522.48|520.08|0
1655115030000|2022-06-13 10:10:30|522.66|520.26|522.75|520.35|523.02|520.62|522.66|520.26|0
1655115040000|2022-06-13 10:10:40|522.84|520.44|523.11|520.71|523.2|520.8|522.84|520.44|0
1655115050000|2022-06-13 10:10:50|522.84|520.44|522.57|520.17|522.84|520.44|522.57|520.17|0
1655115060000|2022-06-13 10:11:00|522.3|519.9|522.66|520.26|522.84|520.44|522.3|519.9|0
1655115070000|2022-06-13 10:11:10|522.48|520.08|522.66|520.26|522.66|520.26|522.48|520.08|0
1655115080000|2022-06-13 10:11:20|522.84|520.44|522.12|519.72|522.84|520.44|522.12|519.72|0
1655115100000|2022-06-13 10:11:40|522.21|519.81|522.48|520.08|522.48|520.08|522.21|519.81|0
1655115110000|2022-06-13 10:11:50|522.21|519.81|522.21|519.81|522.21|519.81|522.21|519.81|0
1655115120000|2022-06-13 10:12:00|522.3|519.9|521.76|519.36|522.3|519.9|521.76|519.36|0
1655115130000|2022-06-13 10:12:10|521.94|519.54|521.76|519.36|521.94|519.54|521.76|519.36|0
1655115140000|2022-06-13 10:12:20|521.85|519.45|521.94|519.54|521.94|519.54|521.85|519.45|0
1655115150000|2022-06-13 10:12:30|522.03|519.63|522.03|519.63|522.12|519.72|522.03|519.63|0
1655115160000|2022-06-13 10:12:40|522.48|520.08|522.57|520.17|522.57|520.17|522.48|520.08|0
1655115170000|2022-06-13 10:12:50|522.48|520.08|522.66|520.26|523.02|520.62|522.48|520.08|0
1655115180000|2022-06-13 10:13:00|522.3|519.9|522.12|519.72|522.3|519.9|522.12|519.72|0
1655115190000|2022-06-13 10:13:10|522.39|519.99|521.94|519.54|522.39|519.99|521.94|519.54|0
1655115200000|2022-06-13 10:13:20|522.12|519.72|522.03|519.63|522.12|519.72|521.94|519.54|0
1655115210000|2022-06-13 10:13:30|521.94|519.54|521.76|519.36|521.94|519.54|521.76|519.36|0
1655115220000|2022-06-13 10:13:40|521.49|519.09|521.76|519.36|521.76|519.36|521.49|519.09|0
1655115230000|2022-06-13 10:13:50|521.58|519.18|521.94|519.54|521.94|519.54|521.58|519.18|0
1655115240000|2022-06-13 10:14:00|521.67|519.27|520.59|518.19|521.67|519.27|520.59|518.19|0
1655115250000|2022-06-13 10:14:10|520.5|518.1|521.22|518.82|521.22|518.82|520.5|518.1|0
1655115260000|2022-06-13 10:14:20|521.13|518.73|520.32|517.92|521.13|518.73|520.23|517.83|0
1655115270000|2022-06-13 10:14:30|520.5|518.1|521.4|519|521.4|519|520.5|518.1|0
1655115290000|2022-06-13 10:14:50|521.22|518.82|520.77|518.37|521.22|518.82|520.59|518.19|0
1655115300000|2022-06-13 10:15:00|521.04|518.64|521.4|519|521.4|519|521.04|518.64|0
1655115310000|2022-06-13 10:15:10|521.76|519.36|521.76|519.36|521.85|519.45|521.76|519.36|0
1655115320000|2022-06-13 10:15:20|521.31|518.91|521.58|519.18|521.58|519.18|521.31|518.91|0
1655115330000|2022-06-13 10:15:30|521.67|519.27|522.84|520.44|522.84|520.44|521.58|519.18|0
1655115340000|2022-06-13 10:15:40|522.66|520.26|522.3|519.9|522.84|520.44|522.3|519.9|0
1655115350000|2022-06-13 10:15:50|522.84|520.44|523.02|520.62|523.02|520.62|522.84|520.44|0
1655115360000|2022-06-13 10:16:00|522.93|520.53|523.38|520.98|523.38|520.98|522.93|520.53|0
1655115370000|2022-06-13 10:16:10|523.02|520.62|523.02|520.62|523.02|520.62|522.93|520.53|0
1655115380000|2022-06-13 10:16:20|522.84|520.44|522.48|520.08|522.84|520.44|522.48|520.08|0
1655115390000|2022-06-13 10:16:30|523.02|520.62|523.2|520.8|523.2|520.8|523.02|520.62|0
1655115400000|2022-06-13 10:16:40|523.38|520.98|524.28|521.88|524.28|521.88|523.38|520.98|0
1655115410000|2022-06-13 10:16:50|524.19|521.79|523.92|521.52|524.19|521.79|523.92|521.52|0
1655115420000|2022-06-13 10:17:00|523.83|521.43|524.46|522.06|524.55|522.15|523.83|521.43|0
1655115430000|2022-06-13 10:17:10|523.56|521.16|523.38|520.98|523.56|521.16|523.38|520.98|0
1655115440000|2022-06-13 10:17:20|523.02|520.62|522.93|520.53|523.2|520.8|522.93|520.53|0
1655115450000|2022-06-13 10:17:30|522.84|520.44|523.2|520.8|523.2|520.8|522.84|520.44|0
1655115460000|2022-06-13 10:17:40|523.38|520.98|523.92|521.52|523.92|521.52|523.38|520.98|0
1655115470000|2022-06-13 10:17:50|523.74|521.34|523.74|521.34|523.74|521.34|523.74|521.34|0
1655115480000|2022-06-13 10:18:00|523.65|521.25|523.92|521.52|523.92|521.52|523.65|521.25|0
1655115490000|2022-06-13 10:18:10|524.1|521.7|523.92|521.52|524.1|521.7|523.74|521.34|0
1655115500000|2022-06-13 10:18:20|523.74|521.34|524.01|521.61|524.01|521.61|523.74|521.34|0
1655115510000|2022-06-13 10:18:30|524.46|522.06|524.46|522.06|524.46|522.06|524.37|521.97|0
1655115520000|2022-06-13 10:18:40|524.64|522.24|524.64|522.24|524.64|522.24|524.64|522.24|0
1655115530000|2022-06-13 10:18:50|524.82|522.42|524.82|522.42|524.82|522.42|524.82|522.42|0
1655115540000|2022-06-13 10:19:00|524.64|522.24|524.1|521.7|524.64|522.24|524.01|521.61|0
1655115550000|2022-06-13 10:19:10|524.28|521.88|524.46|522.06|524.46|522.06|524.28|521.88|0
1655115560000|2022-06-13 10:19:20|524.64|522.24|524.64|522.24|524.64|522.24|524.64|522.24|0
1655115570000|2022-06-13 10:19:30|524.82|522.42|524.91|522.51|524.91|522.51|524.64|522.24|0
1655115580000|2022-06-13 10:19:40|525.18|522.78|523.83|521.43|525.18|522.78|523.83|521.43|0
1655115590000|2022-06-13 10:19:50|523.92|521.52|524.19|521.79|524.19|521.79|523.65|521.25|0
1655115600000|2022-06-13 10:20:00|524.28|521.88|524.64|522.24|524.64|522.24|524.28|521.88|0
1655115610000|2022-06-13 10:20:10|524.37|521.97|524.28|521.88|524.37|521.97|524.1|521.7|0
1655115620000|2022-06-13 10:20:20|524.46|522.06|524.19|521.79|524.46|522.06|524.19|521.79|0
1655115630000|2022-06-13 10:20:30|524.37|521.97|524.64|522.24|524.82|522.42|524.37|521.97|0
1655115640000|2022-06-13 10:20:40|524.82|522.42|525|522.6|525|522.6|524.82|522.42|0
1655115650000|2022-06-13 10:20:50|525.36|522.96|525.9|523.5|526.08|523.68|525.36|522.96|0
1655115660000|2022-06-13 10:21:00|525.72|523.32|526.08|523.68|526.08|523.68|525.72|523.32|0
1655115670000|2022-06-13 10:21:10|526|523.6|526.08|523.68|526.18|523.78|526|523.6|0
1655115680000|2022-06-13 10:21:20|525.54|523.14|524.91|522.51|525.54|523.14|524.55|522.15|0
1655115690000|2022-06-13 10:21:30|524.64|522.24|524.46|522.06|524.64|522.24|524.1|521.7|0
1655115700000|2022-06-13 10:21:40|524.19|521.79|524.28|521.88|524.28|521.88|524.1|521.7|0
1655115710000|2022-06-13 10:21:50|524.37|521.97|524.46|522.06|524.46|522.06|524.28|521.88|0
1655115720000|2022-06-13 10:22:00|524.1|521.7|524.01|521.61|524.46|522.06|524.01|521.61|0
1655115730000|2022-06-13 10:22:10|523.74|521.34|523.11|520.71|523.92|521.52|523.11|520.71|0
1655115740000|2022-06-13 10:22:20|523.02|520.62|522.93|520.53|523.02|520.62|522.83|520.43|0
1655115750000|2022-06-13 10:22:30|522.83|520.43|524.37|521.97|524.37|521.97|522.83|520.43|0
1655115760000|2022-06-13 10:22:40|524.46|522.06|524.28|521.88|524.46|522.06|524.1|521.7|0
1655115770000|2022-06-13 10:22:50|524.64|522.24|524.82|522.42|524.82|522.42|524.64|522.24|0
1655115780000|2022-06-13 10:23:00|525.18|522.78|525.45|523.05|525.45|523.05|525.18|522.78|0
1655115790000|2022-06-13 10:23:10|525.54|523.14|525.36|522.96|525.54|523.14|525.36|522.96|0
1655115800000|2022-06-13 10:23:20|525|522.6|525.18|522.78|525.18|522.78|524.64|522.24|0
1655115810000|2022-06-13 10:23:30|525|522.6|525.09|522.69|525.09|522.69|525|522.6|0
1655115820000|2022-06-13 10:23:40|525|522.6|524.82|522.42|525|522.6|524.82|522.42|0
1655115830000|2022-06-13 10:23:50|524.91|522.51|524.28|521.88|524.91|522.51|524.28|521.88|0
1655115850000|2022-06-13 10:24:10|524.46|522.06|525.09|522.69|525.09|522.69|524.46|522.06|0
1655115860000|2022-06-13 10:24:20|525.18|522.78|525.18|522.78|525.18|522.78|525|522.6|0
1655115870000|2022-06-13 10:24:30|524.91|522.51|524.82|522.42|524.91|522.51|524.73|522.33|0
1655115880000|2022-06-13 10:24:40|525|522.6|525|522.6|525|522.6|524.91|522.51|0
1655115890000|2022-06-13 10:24:50|524.46|522.06|525.18|522.78|525.18|522.78|524.28|521.88|0
1655115900000|2022-06-13 10:25:00|525.9|523.5|524.64|522.24|525.9|523.5|524.64|522.24|0
1655115910000|2022-06-13 10:25:10|524.46|522.06|524.55|522.15|524.64|522.24|524.46|522.06|0
1655115920000|2022-06-13 10:25:20|524.46|522.06|524.64|522.24|524.64|522.24|524.46|522.06|0
1655115930000|2022-06-13 10:25:30|524.82|522.42|524.46|522.06|524.82|522.42|524.46|522.06|0
1655115940000|2022-06-13 10:25:40|524.82|522.42|524.1|521.7|524.82|522.42|524.1|521.7|0
1655115950000|2022-06-13 10:25:50|524.28|521.88|524.46|522.06|524.46|522.06|524.28|521.88|0
1655115960000|2022-06-13 10:26:00|524.28|521.88|523.73|521.33|524.28|521.88|523.65|521.25|0
1655115970000|2022-06-13 10:26:10|523.19|520.79|523.29|520.89|523.29|520.89|522.83|520.43|0
1655115980000|2022-06-13 10:26:20|523.55|521.15|524.28|521.88|524.28|521.88|523.55|521.15|0
1655115990000|2022-06-13 10:26:30|524.1|521.7|524.28|521.88|524.46|522.06|524.1|521.7|0
1655116000000|2022-06-13 10:26:40|524.46|522.06|524.28|521.88|524.46|522.06|524.28|521.88|0
1655116010000|2022-06-13 10:26:50|524.37|521.97|524.55|522.15|524.64|522.24|524.37|521.97|0
1655116020000|2022-06-13 10:27:00|524.64|522.24|523.73|521.33|524.64|522.24|523.73|521.33|0
1655116030000|2022-06-13 10:27:10|523.37|520.97|524.09|521.69|524.09|521.69|523.37|520.97|0
1655116040000|2022-06-13 10:27:20|524.19|521.79|524.28|521.88|524.28|521.88|524.09|521.69|0
1655116050000|2022-06-13 10:27:30|524.19|521.79|524.09|521.69|524.19|521.79|524.09|521.69|0
1655116060000|2022-06-13 10:27:40|524.27|521.87|524.55|522.15|524.55|522.15|524.27|521.87|0
1655116070000|2022-06-13 10:27:50|524.46|522.06|524.09|521.69|524.46|522.06|524.09|521.69|0
1655116080000|2022-06-13 10:28:00|524.01|521.61|523.65|521.25|524.01|521.61|523.65|521.25|0
1655116090000|2022-06-13 10:28:10|523.73|521.33|524.09|521.69|524.09|521.69|523.47|521.07|0
1655116100000|2022-06-13 10:28:20|523.91|521.51|524.27|521.87|524.27|521.87|523.73|521.33|0
1655116110000|2022-06-13 10:28:30|524.46|522.06|524.45|522.05|524.46|522.06|524.27|521.87|0
1655116120000|2022-06-13 10:28:40|524.37|521.97|524.27|521.87|524.37|521.97|524.27|521.87|0
1655116130000|2022-06-13 10:28:50|523.91|521.51|523.91|521.51|523.91|521.51|523.73|521.33|0
1655116140000|2022-06-13 10:29:00|524.09|521.69|524.27|521.87|524.37|521.97|524.09|521.69|0
1655116150000|2022-06-13 10:29:10|524.37|521.97|524.09|521.69|524.37|521.97|524.09|521.69|0
1655116160000|2022-06-13 10:29:20|524.01|521.61|524.27|521.87|524.27|521.87|523.91|521.51|0
1655116170000|2022-06-13 10:29:30|524.64|522.24|524.45|522.05|524.64|522.24|524.45|522.05|0
1655116180000|2022-06-13 10:29:40|524.64|522.24|524.27|521.87|524.64|522.24|524.27|521.87|0
1655116190000|2022-06-13 10:29:50|524.19|521.79|524.55|522.15|524.82|522.42|524.19|521.79|0
1655116200000|2022-06-13 10:30:00|524.45|522.05|524.19|521.79|524.63|522.23|524.19|521.79|0
1655116210000|2022-06-13 10:30:10|524.27|521.87|524.82|522.42|524.82|522.42|524.27|521.87|0
1655116220000|2022-06-13 10:30:20|524.73|522.33|524.82|522.42|524.82|522.42|524.45|522.05|0
1655116230000|2022-06-13 10:30:30|524.73|522.33|524.82|522.42|524.82|522.42|524.63|522.23|0
1655116240000|2022-06-13 10:30:40|525.09|522.69|525.27|522.87|525.27|522.87|525.09|522.69|0
1655116250000|2022-06-13 10:30:50|525.36|522.96|525|522.6|525.36|522.96|525|522.6|0
1655116260000|2022-06-13 10:31:00|524.82|522.42|522.65|520.25|524.82|522.42|522.65|520.25|0
1655116270000|2022-06-13 10:31:10|522.57|520.17|522.83|520.43|522.83|520.43|522.57|520.17|0
1655116280000|2022-06-13 10:31:20|522.47|520.07|522.29|519.89|522.65|520.25|522.29|519.89|0
1655116290000|2022-06-13 10:31:30|522.2|519.8|522.65|520.25|522.65|520.25|522.2|519.8|0
1655116300000|2022-06-13 10:31:40|522.83|520.43|522.47|520.07|523.01|520.61|522.47|520.07|0
1655116310000|2022-06-13 10:31:50|522.65|520.25|521.75|519.35|522.65|520.25|521.75|519.35|0
1655116320000|2022-06-13 10:32:00|521.57|519.17|522.11|519.71|522.11|519.71|521.57|519.17|0
1655116330000|2022-06-13 10:32:10|522.29|519.89|522.83|520.43|522.83|520.43|522.29|519.89|0
1655116340000|2022-06-13 10:32:20|522.65|520.25|522.65|520.25|522.65|520.25|522.65|520.25|0
1655116350000|2022-06-13 10:32:30|523.19|520.79|523.55|521.15|523.73|521.33|523.19|520.79|0
1655116360000|2022-06-13 10:32:40|522.56|520.16|522.2|519.8|522.56|520.16|522.02|519.62|0
1655116370000|2022-06-13 10:32:50|522.11|519.71|522.29|519.89|522.29|519.89|522.11|519.71|0
1655116380000|2022-06-13 10:33:00|522.11|519.71|522.11|519.71|522.11|519.71|521.93|519.53|0
1655116390000|2022-06-13 10:33:10|521.75|519.35|522.11|519.71|522.29|519.89|521.75|519.35|0
1655116400000|2022-06-13 10:33:20|521.93|519.53|521.75|519.35|521.93|519.53|521.75|519.35|0
1655116410000|2022-06-13 10:33:30|521.48|519.08|521.39|518.99|521.48|519.08|521.12|518.72|0
1655116420000|2022-06-13 10:33:40|521.48|519.08|521.21|518.81|521.48|519.08|521.21|518.81|0
1655116430000|2022-06-13 10:33:50|521.03|518.63|521.12|518.72|521.12|518.72|521.03|518.63|0
1655116440000|2022-06-13 10:34:00|521.03|518.63|521.03|518.63|521.03|518.63|520.94|518.54|0
1655116450000|2022-06-13 10:34:10|520.77|518.37|521.21|518.81|521.21|518.81|520.77|518.37|0
1655116460000|2022-06-13 10:34:20|521.39|518.99|521.39|518.99|521.48|519.08|521.21|518.81|0
1655116470000|2022-06-13 10:34:30|521.21|518.81|520.85|518.45|521.21|518.81|520.85|518.45|0
1655116480000|2022-06-13 10:34:40|520.67|518.27|520.31|517.91|520.67|518.27|520.31|517.91|0
1655116490000|2022-06-13 10:34:50|520.23|517.83|520.49|518.09|520.49|518.09|520.23|517.83|0
1655116500000|2022-06-13 10:35:00|520.41|518.01|520.67|518.27|520.67|518.27|520.41|518.01|0
1655116510000|2022-06-13 10:35:10|520.76|518.36|520.76|518.36|520.94|518.54|520.67|518.27|0
1655116520000|2022-06-13 10:35:20|520.67|518.27|519.77|517.37|520.67|518.27|519.77|517.37|0
1655116530000|2022-06-13 10:35:30|519.59|517.19|520.31|517.91|520.31|517.91|519.59|517.19|0
1655116540000|2022-06-13 10:35:40|520.49|518.09|519.59|517.19|520.49|518.09|519.59|517.19|0
1655116550000|2022-06-13 10:35:50|519.77|517.37|519.95|517.55|519.95|517.55|519.77|517.37|0
1655116560000|2022-06-13 10:36:00|520.49|518.09|520.76|518.36|521.03|518.63|520.49|518.09|0
1655116570000|2022-06-13 10:36:10|520.85|518.45|521.75|519.35|521.93|519.53|520.85|518.45|0
1655116580000|2022-06-13 10:36:20|521.57|519.17|521.57|519.17|521.57|519.17|521.57|519.17|0
1655116590000|2022-06-13 10:36:30|521.39|518.99|520.67|518.27|521.39|518.99|520.67|518.27|0
1655116600000|2022-06-13 10:36:40|520.58|518.18|520.31|517.91|520.58|518.18|520.23|517.83|0
1655116610000|2022-06-13 10:36:50|519.77|517.37|519.95|517.55|519.95|517.55|519.59|517.19|0
1655116620000|2022-06-13 10:37:00|519.77|517.37|520.22|517.82|520.22|517.82|519.77|517.37|0
1655116630000|2022-06-13 10:37:10|520.85|518.45|521.39|518.99|521.39|518.99|520.85|518.45|0
1655116640000|2022-06-13 10:37:20|520.85|518.45|521.12|518.72|521.12|518.72|520.85|518.45|0
1655116650000|2022-06-13 10:37:30|521.39|518.99|521.39|518.99|521.39|518.99|520.85|518.45|0
1655116660000|2022-06-13 10:37:40|521.21|518.81|521.03|518.63|521.21|518.81|521.03|518.63|0
1655116670000|2022-06-13 10:37:50|520.85|518.45|520.85|518.45|520.85|518.45|520.85|518.45|0
1655116680000|2022-06-13 10:38:00|521.21|518.81|521.57|519.17|521.57|519.17|521.12|518.72|0
1655116690000|2022-06-13 10:38:10|521.75|519.35|522.11|519.71|522.11|519.71|521.75|519.35|0
1655116700000|2022-06-13 10:38:20|521.93|519.53|522.29|519.89|522.29|519.89|521.93|519.53|0
1655116710000|2022-06-13 10:38:30|522.11|519.71|522.29|519.89|522.29|519.89|521.93|519.53|0
1655116720000|2022-06-13 10:38:40|522.2|519.8|521.93|519.53|522.29|519.89|521.93|519.53|0
1655116730000|2022-06-13 10:38:50|522.11|519.71|522.56|520.16|522.56|520.16|522.02|519.62|0
1655116740000|2022-06-13 10:39:00|522.47|520.07|523.19|520.79|523.19|520.79|522.47|520.07|0
1655116750000|2022-06-13 10:39:10|523.1|520.7|522.83|520.43|523.19|520.79|522.83|520.43|0
1655116760000|2022-06-13 10:39:20|522.56|520.16|522.83|520.43|522.83|520.43|522.56|520.16|0
1655116770000|2022-06-13 10:39:30|523.55|521.15|523.55|521.15|523.82|521.42|523.37|520.97|0
1655116780000|2022-06-13 10:39:40|523.46|521.06|523.1|520.7|523.46|521.06|523.1|520.7|0
1655116790000|2022-06-13 10:39:50|522.83|520.43|522.83|520.43|523.01|520.61|522.83|520.43|0
1655116800000|2022-06-13 10:40:00|522.92|520.52|523.19|520.79|523.19|520.79|522.92|520.52|0
1655116810000|2022-06-13 10:40:10|522.92|520.52|522.92|520.52|522.92|520.52|522.92|520.52|0
1655116820000|2022-06-13 10:40:20|523.01|520.61|523.19|520.79|523.19|520.79|523.01|520.61|0
1655116830000|2022-06-13 10:40:30|523.01|520.61|523.01|520.61|523.01|520.61|522.83|520.43|0
1655116840000|2022-06-13 10:40:40|522.74|520.34|522.74|520.34|522.74|520.34|522.65|520.25|0
1655116850000|2022-06-13 10:40:50|522.65|520.25|522.29|519.89|522.65|520.25|522.29|519.89|0
1655116860000|2022-06-13 10:41:00|522.2|519.8|522.29|519.89|522.29|519.89|522.11|519.71|0
1655116870000|2022-06-13 10:41:10|522.02|519.62|521.57|519.17|522.02|519.62|521.57|519.17|0
1655116880000|2022-06-13 10:41:20|522.11|519.71|522.83|520.43|522.83|520.43|522.11|519.71|0
1655116890000|2022-06-13 10:41:30|522.56|520.16|521.93|519.53|522.65|520.25|521.93|519.53|0
1655116900000|2022-06-13 10:41:40|522.02|519.62|521.57|519.17|522.02|519.62|521.57|519.17|0
1655116910000|2022-06-13 10:41:50|521.39|518.99|520.85|518.45|521.39|518.99|520.85|518.45|0
1655116920000|2022-06-13 10:42:00|520.94|518.54|521.39|518.99|521.75|519.35|520.85|518.45|0
1655116930000|2022-06-13 10:42:10|521.75|519.35|521.39|518.99|521.93|519.53|521.3|518.9|0
1655116940000|2022-06-13 10:42:20|521.48|519.08|521.48|519.08|521.48|519.08|521.48|519.08|0
1655116950000|2022-06-13 10:42:30|521.57|519.17|521.57|519.17|521.57|519.17|521.48|519.08|0
1655116960000|2022-06-13 10:42:40|521.48|519.08|521.57|519.17|521.57|519.17|521.39|518.99|0
1655116970000|2022-06-13 10:42:50|521.48|519.08|521.75|519.35|521.75|519.35|521.48|519.08|0
1655116980000|2022-06-13 10:43:00|522.11|519.71|521.3|518.9|522.38|519.98|521.21|518.81|0
1655116990000|2022-06-13 10:43:10|521.21|518.81|521.03|518.63|521.21|518.81|521.03|518.63|0
1655117000000|2022-06-13 10:43:20|521.12|518.72|521.03|518.63|521.12|518.72|521.03|518.63|0
1655117010000|2022-06-13 10:43:30|521.21|518.81|520.67|518.27|521.21|518.81|520.67|518.27|0
1655117020000|2022-06-13 10:43:40|520.85|518.45|521.03|518.63|521.03|518.63|520.85|518.45|0
1655117030000|2022-06-13 10:43:50|520.31|517.91|520.94|518.54|520.94|518.54|520.31|517.91|0
1655117040000|2022-06-13 10:44:00|520.85|518.45|520.31|517.91|520.94|518.54|520.31|517.91|0
1655117050000|2022-06-13 10:44:10|520.4|518|520.4|518|520.4|518|520.31|517.91|0
1655117060000|2022-06-13 10:44:20|520.49|518.09|521.03|518.63|521.03|518.63|520.49|518.09|0
1655117070000|2022-06-13 10:44:30|519.77|517.37|519.59|517.19|519.77|517.37|519.59|517.19|0
1655117080000|2022-06-13 10:44:40|519.68|517.28|519.86|517.46|519.86|517.46|519.68|517.28|0
1655117090000|2022-06-13 10:44:50|519.77|517.37|519.95|517.55|519.95|517.55|519.68|517.28|0
1655117100000|2022-06-13 10:45:00|520.13|517.73|520.58|518.18|520.94|518.54|520.13|517.73|0
1655117110000|2022-06-13 10:45:10|520.49|518.09|520.94|518.54|520.94|518.54|520.49|518.09|0
1655117120000|2022-06-13 10:45:20|520.85|518.45|520.31|517.91|520.85|518.45|520.31|517.91|0
1655117130000|2022-06-13 10:45:30|520.04|517.64|519.77|517.37|520.13|517.73|519.77|517.37|0
1655117140000|2022-06-13 10:45:40|519.86|517.46|520.31|517.91|520.31|517.91|519.86|517.46|0
1655117150000|2022-06-13 10:45:50|520.13|517.73|520.4|518|520.4|518|520.04|517.64|0
1655117160000|2022-06-13 10:46:00|520.49|518.09|520.4|518|520.49|518.09|520.31|517.91|0
1655117170000|2022-06-13 10:46:10|520.13|517.73|520.13|517.73|520.13|517.73|520.13|517.73|0
1655117180000|2022-06-13 10:46:20|519.95|517.55|519.77|517.37|519.95|517.55|519.77|517.37|0
1655117190000|2022-06-13 10:46:30|519.86|517.46|520.49|518.09|520.49|518.09|519.86|517.46|0
1655117200000|2022-06-13 10:46:40|520.76|518.36|521.93|519.53|521.93|519.53|520.76|518.36|0
1655117210000|2022-06-13 10:46:50|521.84|519.44|521.93|519.53|521.93|519.53|521.84|519.44|0
1655117220000|2022-06-13 10:47:00|521.75|519.35|521.93|519.53|522.02|519.62|521.75|519.35|0
1655117230000|2022-06-13 10:47:10|521.84|519.44|521.57|519.17|521.84|519.44|521.57|519.17|0
1655117240000|2022-06-13 10:47:20|521.75|519.35|521.57|519.17|521.75|519.35|521.57|519.17|0
1655117250000|2022-06-13 10:47:30|521.75|519.35|521.66|519.26|521.75|519.35|521.66|519.26|0
1655117260000|2022-06-13 10:47:40|521.57|519.17|521.66|519.26|521.66|519.26|521.57|519.17|0
1655117270000|2022-06-13 10:47:50|521.57|519.17|521.75|519.35|521.75|519.35|521.57|519.17|0
1655117280000|2022-06-13 10:48:00|521.93|519.53|521.93|519.53|522.1|519.7|521.93|519.53|0
1655117290000|2022-06-13 10:48:10|522.02|519.62|522.1|519.7|522.1|519.7|522.02|519.62|0
1655117300000|2022-06-13 10:48:20|522.2|519.8|522.46|520.06|522.64|520.24|522.2|519.8|0
1655117310000|2022-06-13 10:48:30|522.56|520.16|522.64|520.24|522.82|520.42|522.46|520.06|0
1655117320000|2022-06-13 10:48:40|522.56|520.16|523.64|521.24|523.64|521.24|522.56|520.16|0
1655117330000|2022-06-13 10:48:50|523.46|521.06|522.82|520.42|523.55|521.15|522.82|520.42|0
1655117340000|2022-06-13 10:49:00|522.74|520.34|522.28|519.88|522.74|520.34|522.28|519.88|0
1655117350000|2022-06-13 10:49:10|522.46|520.06|523|520.6|523|520.6|522.46|520.06|0
1655117360000|2022-06-13 10:49:20|522.64|520.24|522.82|520.42|522.82|520.42|522.64|520.24|0
1655117370000|2022-06-13 10:49:30|522.56|520.16|522.64|520.24|522.82|520.42|522.56|520.16|0
1655117380000|2022-06-13 10:49:40|522.82|520.42|522.82|520.42|523|520.6|522.82|520.42|0
1655117390000|2022-06-13 10:49:50|522.64|520.24|522.64|520.24|522.64|520.24|522.64|520.24|0
1655117400000|2022-06-13 10:50:00|522.82|520.42|522.82|520.42|522.82|520.42|522.64|520.24|0
1655117410000|2022-06-13 10:50:10|522.64|520.24|522.64|520.24|522.64|520.24|522.2|519.8|0
1655117420000|2022-06-13 10:50:20|523|520.6|523.73|521.33|523.73|521.33|523|520.6|0
1655117430000|2022-06-13 10:50:30|523.46|521.06|523|520.6|523.46|521.06|523|520.6|0
1655117440000|2022-06-13 10:50:40|523.1|520.7|522.74|520.34|523.18|520.78|522.74|520.34|0
1655117450000|2022-06-13 10:50:50|522.82|520.42|522.92|520.52|522.92|520.52|522.74|520.34|0
1655117460000|2022-06-13 10:51:00|522.56|520.16|522.56|520.16|522.56|520.16|522.56|520.16|0
1655117470000|2022-06-13 10:51:10|522.64|520.24|522.74|520.34|522.74|520.34|522.56|520.16|0
1655117480000|2022-06-13 10:51:20|522.46|520.06|522.82|520.42|522.82|520.42|522.46|520.06|0
1655117490000|2022-06-13 10:51:30|522.64|520.24|522.64|520.24|522.82|520.42|522.64|520.24|0
1655117500000|2022-06-13 10:51:40|522.74|520.34|522.82|520.42|522.92|520.52|522.74|520.34|0
1655117510000|2022-06-13 10:51:50|522.92|520.52|522.56|520.16|522.92|520.52|522.28|519.88|0
1655117520000|2022-06-13 10:52:00|522.46|520.06|522.82|520.42|522.82|520.42|522.46|520.06|0
1655117530000|2022-06-13 10:52:10|522.92|520.52|522.92|520.52|522.92|520.52|522.92|520.52|0
1655117540000|2022-06-13 10:52:20|522.82|520.42|522.28|519.88|522.82|520.42|522.28|519.88|0
1655117550000|2022-06-13 10:52:30|522.1|519.7|521.92|519.52|522.1|519.7|521.92|519.52|0
1655117560000|2022-06-13 10:52:40|521.74|519.34|522.1|519.7|522.1|519.7|521.74|519.34|0
1655117570000|2022-06-13 10:52:50|522.28|519.88|522.28|519.88|522.28|519.88|522.1|519.7|0
1655117580000|2022-06-13 10:53:00|521.92|519.52|522.74|520.34|522.74|520.34|521.74|519.34|0
1655117590000|2022-06-13 10:53:10|522.82|520.42|521.02|518.62|522.82|520.42|521.02|518.62|0
1655117600000|2022-06-13 10:53:20|520.84|518.44|520.66|518.26|520.84|518.44|520.66|518.26|0
1655117610000|2022-06-13 10:53:30|520.13|517.73|521.12|518.72|521.12|518.72|520.13|517.73|0
1655117620000|2022-06-13 10:53:40|521.3|518.9|520.4|518|521.3|518.9|520.4|518|0
1655117630000|2022-06-13 10:53:50|520.13|517.73|520.04|517.64|520.13|517.73|519.86|517.46|0
1655117640000|2022-06-13 10:54:00|519.95|517.55|520.4|518|520.4|518|519.95|517.55|0
1655117650000|2022-06-13 10:54:10|520.22|517.82|520.04|517.64|520.22|517.82|519.95|517.55|0
1655117660000|2022-06-13 10:54:20|520.3|517.9|520.12|517.72|520.48|518.08|520.12|517.72|0
1655117670000|2022-06-13 10:54:30|519.95|517.55|519.95|517.55|520.12|517.72|519.95|517.55|0
1655117680000|2022-06-13 10:54:40|519.86|517.46|519.86|517.46|519.95|517.55|519.86|517.46|0
1655117690000|2022-06-13 10:54:50|519.77|517.37|520.12|517.72|520.12|517.72|519.77|517.37|0
1655117700000|2022-06-13 10:55:00|520.04|517.64|519.95|517.55|520.22|517.82|519.95|517.55|0
1655117710000|2022-06-13 10:55:10|520.04|517.64|519.68|517.28|520.04|517.64|519.68|517.28|0
1655117720000|2022-06-13 10:55:20|519.77|517.37|520.12|517.72|520.12|517.72|519.77|517.37|0
1655117730000|2022-06-13 10:55:30|520.04|517.64|519.94|517.54|520.04|517.64|519.86|517.46|0
1655117740000|2022-06-13 10:55:40|519.77|517.37|519.59|517.19|519.77|517.37|519.59|517.19|0
1655117750000|2022-06-13 10:55:50|519.77|517.37|520.3|517.9|520.3|517.9|519.77|517.37|0
1655117760000|2022-06-13 10:56:00|520.12|517.72|519.94|517.54|520.12|517.72|519.94|517.54|0
1655117770000|2022-06-13 10:56:10|519.77|517.37|520.48|518.08|520.48|518.08|519.77|517.37|0
1655117780000|2022-06-13 10:56:20|520.66|518.26|521.38|518.98|521.38|518.98|520.66|518.26|0
1655117790000|2022-06-13 10:56:30|521.84|519.44|520.48|518.08|521.84|519.44|520.48|518.08|0
1655117800000|2022-06-13 10:56:40|520.4|518|520.4|518|520.4|518|520.4|518|0
1655117810000|2022-06-13 10:56:50|520.22|517.82|520.58|518.18|520.58|518.18|520.12|517.72|0
1655117820000|2022-06-13 10:57:00|520.84|518.44|521.92|519.52|521.92|519.52|520.76|518.36|0
1655117830000|2022-06-13 10:57:10|522.1|519.7|522.28|519.88|522.28|519.88|522.1|519.7|0
1655117840000|2022-06-13 10:57:20|522.1|519.7|522.64|520.24|522.64|520.24|522.1|519.7|0
1655117850000|2022-06-13 10:57:30|522.74|520.34|522.46|520.06|522.82|520.42|522.46|520.06|0
1655117860000|2022-06-13 10:57:40|522.1|519.7|522.1|519.7|522.1|519.7|521.92|519.52|0
1655117870000|2022-06-13 10:57:50|522.74|520.34|522.46|520.06|522.82|520.42|522.46|520.06|0
1655117880000|2022-06-13 10:58:00|522.82|520.42|522.82|520.42|522.82|520.42|522.73|520.33|0
1655117890000|2022-06-13 10:58:10|522.73|520.33|522.28|519.88|522.73|520.33|522.28|519.88|0
1655117900000|2022-06-13 10:58:20|522.46|520.06|522.46|520.06|522.46|520.06|522.46|520.06|0
1655117910000|2022-06-13 10:58:30|522.55|520.15|522.64|520.24|522.82|520.42|522.55|520.15|0
1655117920000|2022-06-13 10:58:40|522.82|520.42|523|520.6|523|520.6|522.82|520.42|0
1655117930000|2022-06-13 10:58:50|521.92|519.52|522.01|519.61|522.1|519.7|521.92|519.52|0
1655117940000|2022-06-13 10:59:00|521.92|519.52|522.73|520.33|522.73|520.33|521.92|519.52|0
1655117950000|2022-06-13 10:59:10|522.82|520.42|523.09|520.69|523.09|520.69|522.82|520.42|0
1655117960000|2022-06-13 10:59:20|522.73|520.33|523|520.6|523|520.6|522.73|520.33|0
1655117970000|2022-06-13 10:59:30|521.92|519.52|522.64|520.24|522.64|520.24|521.92|519.52|0
1655117980000|2022-06-13 10:59:40|522.91|520.51|522.64|520.24|522.91|520.51|522.64|520.24|0
1655117990000|2022-06-13 10:59:50|522.55|520.15|522.37|519.97|522.55|520.15|522.37|519.97|0
1655118000000|2022-06-13 11:00:00|521.2|518.8|520.58|518.18|521.2|518.8|520.58|518.18|0
1655118010000|2022-06-13 11:00:10|521.2|518.8|521.2|518.8|521.38|518.98|520.84|518.44|0
1655118020000|2022-06-13 11:00:20|521.29|518.89|520.12|517.72|521.29|518.89|520.12|517.72|0
1655118030000|2022-06-13 11:00:30|520.04|517.64|520.04|517.64|520.04|517.64|519.86|517.46|0
1655118040000|2022-06-13 11:00:40|519.76|517.36|519.86|517.46|519.86|517.46|519.58|517.18|0
1655118050000|2022-06-13 11:00:50|519.58|517.18|519.58|517.18|519.58|517.18|519.4|517|0
1655118060000|2022-06-13 11:01:00|519.76|517.36|520.3|517.9|520.3|517.9|519.76|517.36|0
1655118070000|2022-06-13 11:01:10|520.48|518.08|520.3|517.9|520.66|518.26|520.22|517.82|0
1655118080000|2022-06-13 11:01:20|520.4|518|520.3|517.9|520.48|518.08|520.3|517.9|0
1655118090000|2022-06-13 11:01:30|520.12|517.72|520.22|517.82|520.22|517.82|519.58|517.18|0
1655118100000|2022-06-13 11:01:40|520.3|517.9|520.04|517.64|520.3|517.9|520.04|517.64|0
1655118110000|2022-06-13 11:01:50|519.94|517.54|520.3|517.9|520.3|517.9|519.94|517.54|0
1655118120000|2022-06-13 11:02:00|520.4|518|520.3|517.9|520.75|518.35|519.94|517.54|0
1655118130000|2022-06-13 11:02:10|520.12|517.72|520.04|517.64|520.12|517.72|519.94|517.54|0
1655118140000|2022-06-13 11:02:20|520.12|517.72|520.22|517.82|520.22|517.82|520.12|517.72|0
1655118150000|2022-06-13 11:02:30|520.12|517.72|519.86|517.46|520.12|517.72|519.86|517.46|0
1655118160000|2022-06-13 11:02:40|519.76|517.36|519.76|517.36|519.94|517.54|519.76|517.36|0
1655118170000|2022-06-13 11:02:50|519.58|517.18|519.58|517.18|519.58|517.18|519.4|517|0
1655118180000|2022-06-13 11:03:00|519.5|517.1|519.58|517.18|519.76|517.36|519.5|517.1|0
1655118190000|2022-06-13 11:03:10|519.4|517|519.32|516.92|519.4|517|519.32|516.92|0
1655118200000|2022-06-13 11:03:20|519.4|517|519.14|516.74|519.4|517|519.14|516.74|0
1655118210000|2022-06-13 11:03:30|519.04|516.64|518.51|516.11|519.04|516.64|518.51|516.11|0
1655118220000|2022-06-13 11:03:40|518.42|516.02|518.51|516.11|518.69|516.29|518.42|516.02|0
1655118230000|2022-06-13 11:03:50|518.87|516.47|518.33|515.93|518.87|516.47|518.33|515.93|0
1655118240000|2022-06-13 11:04:00|517.79|515.39|517.79|515.39|517.79|515.39|517.7|515.3|0
1655118250000|2022-06-13 11:04:10|517.88|515.48|518.24|515.84|518.24|515.84|517.88|515.48|0
1655118260000|2022-06-13 11:04:20|518.33|515.93|517.79|515.39|518.33|515.93|517.79|515.39|0
1655118270000|2022-06-13 11:04:30|517.88|515.48|517.88|515.48|517.97|515.57|517.7|515.3|0
1655118280000|2022-06-13 11:04:40|517.97|515.57|517.43|515.03|517.97|515.57|517.43|515.03|0
1655118290000|2022-06-13 11:04:50|517.97|515.57|518.24|515.84|518.51|516.11|517.97|515.57|0
1655118300000|2022-06-13 11:05:00|518.15|515.75|518.42|516.02|518.6|516.2|518.15|515.75|0
1655118310000|2022-06-13 11:05:10|518.51|516.11|518.15|515.75|518.51|516.11|517.97|515.57|0
1655118320000|2022-06-13 11:05:20|517.79|515.39|518.06|515.66|518.06|515.66|517.79|515.39|0
1655118330000|2022-06-13 11:05:30|518.15|515.75|518.15|515.75|518.51|516.11|518.15|515.75|0
1655118340000|2022-06-13 11:05:40|517.97|515.57|517.97|515.57|517.97|515.57|517.97|515.57|0
1655118350000|2022-06-13 11:05:50|518.06|515.66|517.61|515.21|518.06|515.66|517.61|515.21|0
1655118360000|2022-06-13 11:06:00|517.25|514.85|517.25|514.85|517.25|514.85|517.25|514.85|0
1655118370000|2022-06-13 11:06:10|517.61|515.21|517.97|515.57|518.06|515.66|517.61|515.21|0
1655118380000|2022-06-13 11:06:20|518.6|516.2|518.78|516.38|519.22|516.82|518.6|516.2|0
1655118390000|2022-06-13 11:06:30|518.68|516.28|519.22|516.82|519.22|516.82|518.68|516.28|0
1655118400000|2022-06-13 11:06:40|518.86|516.46|518.51|516.11|518.86|516.46|518.51|516.11|0
1655118410000|2022-06-13 11:06:50|518.42|516.02|518.42|516.02|518.51|516.11|518.33|515.93|0
1655118420000|2022-06-13 11:07:00|518.33|515.93|518.51|516.11|518.51|516.11|518.33|515.93|0
1655118430000|2022-06-13 11:07:10|518.68|516.28|518.51|516.11|518.68|516.28|518.51|516.11|0
1655118440000|2022-06-13 11:07:20|518.6|516.2|519.58|517.18|519.58|517.18|518.6|516.2|0
1655118450000|2022-06-13 11:07:30|519.32|516.92|519.22|516.82|519.32|516.92|519.22|516.82|0
1655118460000|2022-06-13 11:07:40|519.14|516.74|519.85|517.45|519.85|517.45|519.14|516.74|0
1655118470000|2022-06-13 11:07:50|519.58|517.18|519.67|517.27|519.67|517.27|519.58|517.18|0
1655118480000|2022-06-13 11:08:00|519.58|517.18|519.58|517.18|519.76|517.36|519.58|517.18|0
1655118490000|2022-06-13 11:08:10|519.49|517.09|520.12|517.72|520.12|517.72|519.49|517.09|0
1655118500000|2022-06-13 11:08:20|519.94|517.54|520.03|517.63|520.03|517.63|519.94|517.54|0
1655118510000|2022-06-13 11:08:30|520.12|517.72|520.48|518.08|520.48|518.08|520.12|517.72|0
1655118520000|2022-06-13 11:08:40|520.3|517.9|520.12|517.72|520.3|517.9|520.12|517.72|0
1655118530000|2022-06-13 11:08:50|520.21|517.81|520.48|518.08|520.48|518.08|520.21|517.81|0
1655118540000|2022-06-13 11:09:00|520.66|518.26|520.84|518.44|520.84|518.44|520.66|518.26|0
1655118550000|2022-06-13 11:09:10|520.66|518.26|520.84|518.44|520.84|518.44|520.48|518.08|0
1655118560000|2022-06-13 11:09:20|520.66|518.26|521.29|518.89|521.29|518.89|520.66|518.26|0
1655118570000|2022-06-13 11:09:30|521.38|518.98|522.46|520.06|522.46|520.06|521.38|518.98|0
1655118580000|2022-06-13 11:09:40|522.28|519.88|521.38|518.98|522.28|519.88|521.38|518.98|0
1655118590000|2022-06-13 11:09:50|521.56|519.16|521.92|519.52|521.92|519.52|521.56|519.16|0
1655118600000|2022-06-13 11:10:00|521.74|519.34|522.55|520.15|522.55|520.15|521.74|519.34|0
1655118610000|2022-06-13 11:10:10|522.64|520.24|522.73|520.33|522.82|520.42|522.64|520.24|0
1655118620000|2022-06-13 11:10:20|523.18|520.78|523.27|520.87|523.27|520.87|523.18|520.78|0
1655118630000|2022-06-13 11:10:30|523.36|520.96|523|520.6|523.36|520.96|523|520.6|0
1655118640000|2022-06-13 11:10:40|522.91|520.51|523|520.6|523|520.6|522.91|520.51|0
1655118650000|2022-06-13 11:10:50|523.18|520.78|523.36|520.96|523.36|520.96|523.18|520.78|0
1655118660000|2022-06-13 11:11:00|523.54|521.14|523.54|521.14|523.72|521.32|523.54|521.14|0
1655118670000|2022-06-13 11:11:10|523.36|520.96|523.36|520.96|523.36|520.96|523.36|520.96|0
1655118680000|2022-06-13 11:11:20|523.54|521.14|523.54|521.14|523.54|521.14|523.36|520.96|0
1655118690000|2022-06-13 11:11:30|523.72|521.32|523.81|521.41|523.81|521.41|523.54|521.14|0
1655118700000|2022-06-13 11:11:40|523.72|521.32|523.27|520.87|523.72|521.32|523.27|520.87|0
1655118710000|2022-06-13 11:11:50|523.18|520.78|522.46|520.06|523.18|520.78|522.46|520.06|0
1655118720000|2022-06-13 11:12:00|522.37|519.97|522.91|520.51|522.91|520.51|522.37|519.97|0
1655118730000|2022-06-13 11:12:10|522.82|520.42|522.91|520.51|522.91|520.51|522.82|520.42|0
1655118740000|2022-06-13 11:12:20|523|520.6|523|520.6|523|520.6|523|520.6|0
1655118750000|2022-06-13 11:12:30|523.09|520.69|522.28|519.88|523.09|520.69|522.28|519.88|0
1655118760000|2022-06-13 11:12:40|522.64|520.24|522.64|520.24|522.64|520.24|522.46|520.06|0
1655118770000|2022-06-13 11:12:50|522.82|520.42|522.82|520.42|522.82|520.42|522.55|520.15|0
1655118780000|2022-06-13 11:13:00|523.27|520.87|523.72|521.32|523.72|521.32|523.27|520.87|0
1655118790000|2022-06-13 11:13:10|523.81|521.41|524.17|521.77|524.71|522.31|523.81|521.41|0
1655118800000|2022-06-13 11:13:20|524.44|522.04|523.54|521.14|524.44|522.04|523.18|520.78|0
1655118810000|2022-06-13 11:13:30|523.36|520.96|523.81|521.41|523.9|521.5|523.36|520.96|0
1655118820000|2022-06-13 11:13:40|523.72|521.32|523.54|521.14|523.9|521.5|523.54|521.14|0
1655118830000|2022-06-13 11:13:50|523.09|520.69|522.82|520.42|523.09|520.69|522.82|520.42|0
1655118840000|2022-06-13 11:14:00|523|520.6|522.73|520.33|523|520.6|522.73|520.33|0
1655118850000|2022-06-13 11:14:10|523|520.6|523.36|520.96|523.36|520.96|522.82|520.42|0
1655118860000|2022-06-13 11:14:20|523.72|521.32|523.9|521.5|523.9|521.5|523.72|521.32|0
1655118870000|2022-06-13 11:14:30|524.26|521.86|523.72|521.32|524.26|521.86|523.72|521.32|0
1655118880000|2022-06-13 11:14:40|523.9|521.5|523.72|521.32|523.99|521.59|523.72|521.32|0
1655118890000|2022-06-13 11:14:50|523.54|521.14|523|520.6|523.54|521.14|523|520.6|0
1655118900000|2022-06-13 11:15:00|523.18|520.78|522.63|520.23|523.18|520.78|522.63|520.23|0
1655118910000|2022-06-13 11:15:10|522.45|520.05|522.27|519.87|522.45|520.05|522.27|519.87|0
1655118920000|2022-06-13 11:15:20|522.73|520.33|521.55|519.15|522.73|520.33|521.55|519.15|0
1655118930000|2022-06-13 11:15:30|521.47|519.07|522.27|519.87|522.27|519.87|521.47|519.07|0
1655118940000|2022-06-13 11:15:40|522.37|519.97|521.55|519.15|522.37|519.97|521.37|518.97|0
1655118950000|2022-06-13 11:15:50|521.19|518.79|521.37|518.97|521.55|519.15|521.19|518.79|0
1655118960000|2022-06-13 11:16:00|521.65|519.25|521.73|519.33|521.73|519.33|521.55|519.15|0
1655118970000|2022-06-13 11:16:10|522.45|520.05|522.81|520.41|522.81|520.41|522.45|520.05|0
1655118980000|2022-06-13 11:16:20|522.63|520.23|522.27|519.87|522.63|520.23|522.09|519.69|0
1655118990000|2022-06-13 11:16:30|522.19|519.79|522.27|519.87|522.27|519.87|522.19|519.79|0
1655119000000|2022-06-13 11:16:40|522.09|519.69|521.91|519.51|522.19|519.79|521.91|519.51|0
1655119010000|2022-06-13 11:16:50|521.55|519.15|522.01|519.61|522.01|519.61|521.55|519.15|0
1655119020000|2022-06-13 11:17:00|521.91|519.51|520.48|518.08|521.91|519.51|520.48|518.08|0
1655119030000|2022-06-13 11:17:10|520.39|517.99|520.66|518.26|520.83|518.43|520.39|517.99|0
1655119040000|2022-06-13 11:17:20|520.75|518.35|522.01|519.61|522.01|519.61|520.75|518.35|0
1655119050000|2022-06-13 11:17:30|522.45|520.05|522.37|519.97|522.73|520.33|522.37|519.97|0
1655119060000|2022-06-13 11:17:40|522.27|519.87|522.81|520.41|522.81|520.41|522.27|519.87|0
1655119070000|2022-06-13 11:17:50|522.73|520.33|522.45|520.05|522.81|520.41|522.45|520.05|0
1655119080000|2022-06-13 11:18:00|521.83|519.43|521.91|519.51|522.09|519.69|521.83|519.43|0
1655119090000|2022-06-13 11:18:10|521.73|519.33|521.73|519.33|521.91|519.51|521.73|519.33|0
1655119100000|2022-06-13 11:18:20|521.83|519.43|521.73|519.33|521.83|519.43|521.73|519.33|0
1655119110000|2022-06-13 11:18:30|522.01|519.61|522.19|519.79|522.37|519.97|522.01|519.61|0
1655119120000|2022-06-13 11:18:40|522.27|519.87|522.37|519.97|522.37|519.97|522.27|519.87|0
1655119130000|2022-06-13 11:18:50|522.63|520.23|522.81|520.41|522.81|520.41|522.63|520.23|0
1655119140000|2022-06-13 11:19:00|522.91|520.51|523.09|520.69|523.09|520.69|522.73|520.33|0
1655119150000|2022-06-13 11:19:10|522.91|520.51|522.73|520.33|522.91|520.51|522.63|520.23|0
1655119160000|2022-06-13 11:19:20|522.81|520.41|522.99|520.59|523.09|520.69|522.81|520.41|0
1655119170000|2022-06-13 11:19:30|523.45|521.05|523.81|521.41|523.81|521.41|523.45|521.05|0
1655119180000|2022-06-13 11:19:40|523.53|521.13|523.53|521.13|523.89|521.49|523.53|521.13|0
1655119190000|2022-06-13 11:19:50|523.17|520.77|523.35|520.95|523.35|520.95|523.17|520.77|0
1655119200000|2022-06-13 11:20:00|523.89|521.49|524.26|521.86|524.26|521.86|523.89|521.49|0
1655119210000|2022-06-13 11:20:10|524.25|521.85|523.89|521.49|524.25|521.85|523.89|521.49|0
1655119220000|2022-06-13 11:20:20|523.99|521.59|523.35|520.95|523.99|521.59|523.35|520.95|0
1655119230000|2022-06-13 11:20:30|523.17|520.77|523.17|520.77|523.17|520.77|523.17|520.77|0
1655119240000|2022-06-13 11:20:40|522.99|520.59|523.35|520.95|523.35|520.95|522.99|520.59|0
1655119250000|2022-06-13 11:20:50|523.27|520.87|523.71|521.31|523.71|521.31|523.27|520.87|0
1655119260000|2022-06-13 11:21:00|523.89|521.49|524.35|521.95|524.35|521.95|523.71|521.31|0
1655119270000|2022-06-13 11:21:10|524.07|521.67|524.25|521.85|524.25|521.85|524.07|521.67|0
1655119280000|2022-06-13 11:21:20|524.43|522.03|524.35|521.95|524.43|522.03|524.35|521.95|0
1655119290000|2022-06-13 11:21:30|524.43|522.03|524.62|522.22|524.62|522.22|524.43|522.03|0
1655119300000|2022-06-13 11:21:40|524.71|522.31|524.35|521.95|524.71|522.31|524.35|521.95|0
1655119310000|2022-06-13 11:21:50|524.62|522.22|524.98|522.58|524.98|522.58|524.62|522.22|0
1655119320000|2022-06-13 11:22:00|524.8|522.4|524.43|522.03|524.8|522.4|524.43|522.03|0
1655119330000|2022-06-13 11:22:10|524.71|522.31|524.43|522.03|524.8|522.4|524.25|521.85|0
1655119340000|2022-06-13 11:22:20|524.62|522.22|524.61|522.21|524.71|522.31|524.53|522.13|0
1655119350000|2022-06-13 11:22:30|524.71|522.31|524.61|522.21|524.71|522.31|524.53|522.13|0
1655119360000|2022-06-13 11:22:40|524.53|522.13|524.61|522.21|524.61|522.21|524.53|522.13|0
1655119370000|2022-06-13 11:22:50|524.17|521.77|524.25|521.85|524.25|521.85|524.17|521.77|0
1655119380000|2022-06-13 11:23:00|524.53|522.13|524.25|521.85|524.61|522.21|524.25|521.85|0
1655119390000|2022-06-13 11:23:10|524.43|522.03|524.43|522.03|524.43|522.03|524.43|522.03|0
1655119400000|2022-06-13 11:23:20|524.8|522.4|524.53|522.13|524.8|522.4|524.53|522.13|0
1655119410000|2022-06-13 11:23:30|524.61|522.21|526.6|524.2|526.6|524.2|524.61|522.21|0
1655119420000|2022-06-13 11:23:40|525.61|523.21|526.51|524.11|526.51|524.11|525.61|523.21|0
1655119430000|2022-06-13 11:23:50|526.06|523.66|525.88|523.48|526.06|523.66|525.88|523.48|0
1655119440000|2022-06-13 11:24:00|525.7|523.3|525.52|523.12|525.7|523.3|525.07|522.67|0
1655119450000|2022-06-13 11:24:10|525.61|523.21|525.52|523.12|525.88|523.48|525.52|523.12|0
1655119460000|2022-06-13 11:24:20|525.25|522.85|525.7|523.3|525.7|523.3|525.25|522.85|0
1655119470000|2022-06-13 11:24:30|525.88|523.48|525.88|523.48|525.88|523.48|525.79|523.39|0
1655119480000|2022-06-13 11:24:40|525.97|523.57|526.33|523.93|526.33|523.93|525.97|523.57|0
1655119490000|2022-06-13 11:24:50|526.15|523.75|526.24|523.84|526.42|524.02|526.15|523.75|0
1655119500000|2022-06-13 11:25:00|525.88|523.48|525.52|523.12|525.88|523.48|525.52|523.12|0
1655119510000|2022-06-13 11:25:10|525.61|523.21|525.52|523.12|525.61|523.21|525.52|523.12|0
1655119520000|2022-06-13 11:25:20|525.61|523.21|525.79|523.39|525.79|523.39|525.61|523.21|0
1655119530000|2022-06-13 11:25:30|526.15|523.75|526.24|523.84|526.33|523.93|526.15|523.75|0
1655119540000|2022-06-13 11:25:40|525.97|523.57|526.06|523.66|526.06|523.66|525.97|523.57|0
1655119550000|2022-06-13 11:25:50|526.24|523.84|526.24|523.84|526.33|523.93|526.24|523.84|0
1655119560000|2022-06-13 11:26:00|526.06|523.66|526.15|523.75|526.24|523.84|526.06|523.66|0
1655119570000|2022-06-13 11:26:10|526.06|523.66|526.06|523.66|526.06|523.66|526.06|523.66|0
1655119580000|2022-06-13 11:26:20|526.24|523.84|526.24|523.84|526.24|523.84|526.24|523.84|0
1655119590000|2022-06-13 11:26:30|526.33|523.93|526.6|524.2|526.96|524.56|526.33|523.93|0
1655119600000|2022-06-13 11:26:40|526.24|523.84|525.88|523.48|526.24|523.84|525.7|523.3|0
1655119610000|2022-06-13 11:26:50|525.97|523.57|525.7|523.3|526.06|523.66|525.7|523.3|0
1655119620000|2022-06-13 11:27:00|525.88|523.48|526.06|523.66|526.06|523.66|525.79|523.39|0
1655119630000|2022-06-13 11:27:10|525.79|523.39|525.88|523.48|525.88|523.48|525.7|523.3|0
1655119640000|2022-06-13 11:27:20|526.15|523.75|526.24|523.84|526.42|524.02|526.06|523.66|0
1655119650000|2022-06-13 11:27:30|526.06|523.66|526.06|523.66|526.15|523.75|525.88|523.48|0
1655119660000|2022-06-13 11:27:40|526.24|523.84|526.51|524.11|526.51|524.11|526.15|523.75|0
1655119670000|2022-06-13 11:27:50|526.78|524.38|526.24|523.84|526.78|524.38|526.15|523.75|0
1655119680000|2022-06-13 11:28:00|526.06|523.66|526.06|523.66|526.06|523.66|525.88|523.48|0
1655119690000|2022-06-13 11:28:10|525.97|523.57|526.24|523.84|526.24|523.84|525.88|523.48|0
1655119700000|2022-06-13 11:28:20|525.7|523.3|525.15|522.75|525.97|523.57|525.15|522.75|0
1655119710000|2022-06-13 11:28:30|524.97|522.57|524.53|522.13|524.97|522.57|524.53|522.13|0
1655119720000|2022-06-13 11:28:40|524.61|522.21|523.71|521.31|524.61|522.21|523.71|521.31|0
1655119730000|2022-06-13 11:28:50|523.53|521.13|522.99|520.59|523.53|521.13|522.99|520.59|0
1655119740000|2022-06-13 11:29:00|523.17|520.77|521.91|519.51|523.17|520.77|521.73|519.33|0
1655119750000|2022-06-13 11:29:10|522.63|520.23|523.35|520.95|523.35|520.95|522.63|520.23|0
1655119760000|2022-06-13 11:29:20|523.26|520.86|523.17|520.77|523.35|520.95|523.17|520.77|0
1655119770000|2022-06-13 11:29:30|523.35|520.95|523.8|521.4|523.8|521.4|523.35|520.95|0
1655119780000|2022-06-13 11:29:40|523.71|521.31|523.35|520.95|523.71|521.31|523.35|520.95|0
1655119790000|2022-06-13 11:29:50|523.71|521.31|523.53|521.13|523.71|521.31|523.53|521.13|0
1655119800000|2022-06-13 11:30:00|523.35|520.95|523.35|520.95|523.71|521.31|523.35|520.95|0
1655119810000|2022-06-13 11:30:10|522.99|520.59|523.17|520.77|523.17|520.77|522.99|520.59|0
1655119820000|2022-06-13 11:30:20|523.08|520.68|522.45|520.05|523.08|520.68|522.45|520.05|0
1655119830000|2022-06-13 11:30:30|522.72|520.32|523.17|520.77|523.35|520.95|522.72|520.32|0
1655119840000|2022-06-13 11:30:40|522.81|520.41|522.27|519.87|522.81|520.41|522.27|519.87|0
1655119850000|2022-06-13 11:30:50|521.91|519.51|521.55|519.15|521.91|519.51|521.55|519.15|0
1655119860000|2022-06-13 11:31:00|521.46|519.06|521.73|519.33|521.73|519.33|521.19|518.79|0
1655119870000|2022-06-13 11:31:10|521.82|519.42|522.09|519.69|522.09|519.69|521.82|519.42|0
1655119880000|2022-06-13 11:31:20|521.91|519.51|521.91|519.51|521.91|519.51|521.91|519.51|0
1655119890000|2022-06-13 11:31:30|522.09|519.69|522.18|519.78|522.18|519.78|522|519.6|0
1655119900000|2022-06-13 11:31:40|521.91|519.51|522.09|519.69|522.09|519.69|521.73|519.33|0
1655119910000|2022-06-13 11:31:50|522|519.6|521.91|519.51|522|519.6|521.82|519.42|0
1655119920000|2022-06-13 11:32:00|522|519.6|522.45|520.05|522.45|520.05|522|519.6|0
1655119930000|2022-06-13 11:32:10|522.36|519.96|522.18|519.78|522.36|519.96|522.18|519.78|0
1655119940000|2022-06-13 11:32:20|522.54|520.14|522.9|520.5|522.99|520.59|522.54|520.14|0
1655119950000|2022-06-13 11:32:30|522.81|520.41|523.17|520.77|523.17|520.77|522.36|519.96|0
1655119960000|2022-06-13 11:32:40|523.08|520.68|523.35|520.95|523.35|520.95|522.99|520.59|0
1655119970000|2022-06-13 11:32:50|523.08|520.68|522.99|520.59|523.08|520.68|522.81|520.41|0
1655119980000|2022-06-13 11:33:00|523.17|520.77|522.99|520.59|523.44|521.04|522.99|520.59|0
1655119990000|2022-06-13 11:33:10|523.17|520.77|523.71|521.31|523.71|521.31|523.17|520.77|0
1655120000000|2022-06-13 11:33:20|523.89|521.49|522.99|520.59|523.89|521.49|522.9|520.5|0
1655120010000|2022-06-13 11:33:30|522.81|520.41|522.99|520.59|523.35|520.95|522.81|520.41|0
1655120020000|2022-06-13 11:33:40|523.35|520.95|524.07|521.67|524.07|521.67|523.35|520.95|0
1655120030000|2022-06-13 11:33:50|524.25|521.85|524.7|522.3|524.7|522.3|524.25|521.85|0
1655120040000|2022-06-13 11:34:00|524.52|522.12|524.43|522.03|524.61|522.21|524.34|521.94|0
1655120050000|2022-06-13 11:34:10|524.25|521.85|524.61|522.21|524.61|522.21|524.25|521.85|0
1655120060000|2022-06-13 11:34:20|524.52|522.12|524.79|522.39|524.79|522.39|524.43|522.03|0
1655120070000|2022-06-13 11:34:30|524.88|522.48|524.88|522.48|524.97|522.57|524.88|522.48|0
1655120080000|2022-06-13 11:34:40|524.97|522.57|525.25|522.85|525.25|522.85|524.79|522.39|0
1655120090000|2022-06-13 11:34:50|526.06|523.66|526.06|523.66|526.42|524.02|526.06|523.66|0
1655120100000|2022-06-13 11:35:00|525.97|523.57|525.61|523.21|525.97|523.57|525.61|523.21|0
1655120110000|2022-06-13 11:35:10|525.69|523.29|526.24|523.84|526.24|523.84|525.69|523.29|0
1655120120000|2022-06-13 11:35:20|526.05|523.65|525.33|522.93|526.05|523.65|525.33|522.93|0
1655120130000|2022-06-13 11:35:30|525.51|523.11|525.43|523.03|525.51|523.11|525.15|522.75|0
1655120140000|2022-06-13 11:35:40|525.33|522.93|525.06|522.66|525.33|522.93|524.97|522.57|0
1655120150000|2022-06-13 11:35:50|524.97|522.57|525.15|522.75|525.33|522.93|524.97|522.57|0
1655120160000|2022-06-13 11:36:00|525.25|522.85|525.61|523.21|525.61|523.21|525.15|522.75|0
1655120170000|2022-06-13 11:36:10|525.15|522.75|525.69|523.29|525.69|523.29|525.15|522.75|0
1655120180000|2022-06-13 11:36:20|525.79|523.39|525.97|523.57|525.97|523.57|525.69|523.29|0
1655120190000|2022-06-13 11:36:30|526.33|523.93|526.51|524.11|526.6|524.2|526.33|523.93|0
1655120200000|2022-06-13 11:36:40|526.15|523.75|525.87|523.47|526.24|523.84|525.87|523.47|0
1655120210000|2022-06-13 11:36:50|525.79|523.39|525.06|522.66|525.79|523.39|525.06|522.66|0
1655120220000|2022-06-13 11:37:00|525.15|522.75|524.43|522.03|525.15|522.75|524.43|522.03|0
1655120230000|2022-06-13 11:37:10|524.07|521.67|523.53|521.13|524.07|521.67|523.53|521.13|0
1655120240000|2022-06-13 11:37:20|523.35|520.95|523.35|520.95|523.35|520.95|523.26|520.86|0
1655120250000|2022-06-13 11:37:30|523.17|520.77|523.08|520.68|523.17|520.77|522.99|520.59|0
1655120260000|2022-06-13 11:37:40|522.9|520.5|522.45|520.05|522.9|520.5|522.45|520.05|0
1655120270000|2022-06-13 11:37:50|522.63|520.23|522.45|520.05|522.81|520.41|522.45|520.05|0
1655120280000|2022-06-13 11:38:00|522.27|519.87|523.71|521.31|523.71|521.31|522.27|519.87|0
1655120290000|2022-06-13 11:38:10|523.44|521.04|523.62|521.22|523.62|521.22|523.44|521.04|0
1655120300000|2022-06-13 11:38:20|523.71|521.31|523.71|521.31|523.98|521.58|523.71|521.31|0
1655120310000|2022-06-13 11:38:30|523.44|521.04|523.35|520.95|523.53|521.13|523.35|520.95|0
1655120320000|2022-06-13 11:38:40|523.53|521.13|523.35|520.95|523.53|521.13|523.35|520.95|0
1655120330000|2022-06-13 11:38:50|523.08|520.68|523.26|520.86|523.26|520.86|522.99|520.59|0
1655120340000|2022-06-13 11:39:00|523.53|521.13|523.26|520.86|523.53|521.13|523.08|520.68|0
1655120350000|2022-06-13 11:39:10|523.08|520.68|523.08|520.68|523.08|520.68|522.99|520.59|0
1655120360000|2022-06-13 11:39:20|523.35|520.95|523.53|521.13|523.8|521.4|523.35|520.95|0
1655120370000|2022-06-13 11:39:30|523.35|520.95|522.72|520.32|523.35|520.95|522.72|520.32|0
1655120380000|2022-06-13 11:39:40|522.63|520.23|522.81|520.41|522.81|520.41|522.63|520.23|0
1655120390000|2022-06-13 11:39:50|522.9|520.5|523.62|521.22|523.62|521.22|522.9|520.5|0
1655120400000|2022-06-13 11:40:00|523.44|521.04|523.17|520.77|523.44|521.04|522.9|520.5|0
1655120410000|2022-06-13 11:40:10|523.35|520.95|524.43|522.03|524.43|522.03|523.35|520.95|0
1655120420000|2022-06-13 11:40:20|524.52|522.12|524.52|522.12|524.61|522.21|524.52|522.12|0
1655120430000|2022-06-13 11:40:30|524.7|522.3|524.79|522.39|525.06|522.66|524.61|522.21|0
1655120440000|2022-06-13 11:40:40|524.61|522.21|525.33|522.93|525.33|522.93|524.61|522.21|0
1655120450000|2022-06-13 11:40:50|525.24|522.84|525.15|522.75|525.33|522.93|525.15|522.75|0
1655120460000|2022-06-13 11:41:00|525.06|522.66|524.88|522.48|525.06|522.66|524.88|522.48|0
1655120470000|2022-06-13 11:41:10|524.79|522.39|524.97|522.57|524.97|522.57|524.79|522.39|0
1655120480000|2022-06-13 11:41:20|524.88|522.48|525.42|523.02|525.42|523.02|524.88|522.48|0
1655120490000|2022-06-13 11:41:30|525.51|523.11|524.79|522.39|525.51|523.11|524.79|522.39|0
1655120500000|2022-06-13 11:41:40|524.88|522.48|525.15|522.75|525.15|522.75|524.88|522.48|0
1655120510000|2022-06-13 11:41:50|525.33|522.93|525.06|522.66|525.42|523.02|525.06|522.66|0
1655120520000|2022-06-13 11:42:00|525.33|522.93|525.33|522.93|525.51|523.11|525.33|522.93|0
1655120530000|2022-06-13 11:42:10|525.15|522.75|525.51|523.11|525.51|523.11|525.15|522.75|0
1655120540000|2022-06-13 11:42:20|525.97|523.57|525.78|523.38|526.05|523.65|525.78|523.38|0
1655120550000|2022-06-13 11:42:30|525.87|523.47|525.87|523.47|525.87|523.47|525.78|523.38|0
1655120560000|2022-06-13 11:42:40|525.97|523.57|525.87|523.47|525.97|523.57|525.87|523.47|0
1655120570000|2022-06-13 11:42:50|526.05|523.65|525.87|523.47|526.05|523.65|525.87|523.47|0
1655120580000|2022-06-13 11:43:00|526.05|523.65|526.59|524.19|526.59|524.19|526.05|523.65|0
1655120590000|2022-06-13 11:43:10|526.78|524.38|527.14|524.74|527.14|524.74|526.78|524.38|0
1655120600000|2022-06-13 11:43:20|527.05|524.65|527.14|524.74|527.14|524.74|526.96|524.56|0
1655120610000|2022-06-13 11:43:30|527.23|524.83|526.23|523.83|527.23|524.83|526.23|523.83|0
1655120620000|2022-06-13 11:43:40|526.05|523.65|526.23|523.83|526.23|523.83|526.05|523.65|0
1655120630000|2022-06-13 11:43:50|526.51|524.11|526.23|523.83|526.51|524.11|526.23|523.83|0
1655120640000|2022-06-13 11:44:00|526.05|523.65|526.69|524.29|526.69|524.29|526.05|523.65|0
1655120650000|2022-06-13 11:44:10|526.77|524.37|527.32|524.92|527.32|524.92|526.69|524.29|0
1655120660000|2022-06-13 11:44:20|527.68|525.28|527.68|525.28|527.68|525.28|527.68|525.28|0
1655120670000|2022-06-13 11:44:30|527.77|525.37|527.86|525.46|527.95|525.55|527.77|525.37|0
1655120680000|2022-06-13 11:44:40|527.59|525.19|528.59|526.19|528.59|526.19|527.59|525.19|0
1655120700000|2022-06-13 11:45:00|528.4|526|527.68|525.28|528.4|526|527.68|525.28|0
1655120710000|2022-06-13 11:45:10|527.86|525.46|527.77|525.37|527.95|525.55|527.77|525.37|0
1655120720000|2022-06-13 11:45:20|527.59|525.19|527.68|525.28|527.86|525.46|527.59|525.19|0
1655120730000|2022-06-13 11:45:30|527.5|525.1|527.32|524.92|527.5|525.1|527.32|524.92|0
1655120740000|2022-06-13 11:45:40|527.23|524.83|527.68|525.28|527.68|525.28|527.23|524.83|0
1655120750000|2022-06-13 11:45:50|527.59|525.19|527.41|525.01|527.68|525.28|527.41|525.01|0
1655120760000|2022-06-13 11:46:00|527.32|524.92|527.5|525.1|527.5|525.1|527.32|524.92|0
1655120770000|2022-06-13 11:46:10|527.68|525.28|527.68|525.28|527.68|525.28|527.59|525.19|0
1655120780000|2022-06-13 11:46:20|527.86|525.46|527.95|525.55|527.95|525.55|527.86|525.46|0
1655120790000|2022-06-13 11:46:30|528.04|525.64|527.86|525.46|528.04|525.64|527.86|525.46|0
1655120800000|2022-06-13 11:46:40|527.77|525.37|527.68|525.28|527.86|525.46|527.68|525.28|0
1655120820000|2022-06-13 11:47:00|527.5|525.1|527.5|525.1|527.5|525.1|527.32|524.92|0
1655120830000|2022-06-13 11:47:10|527.41|525.01|527.32|524.92|527.68|525.28|527.32|524.92|0
1655120840000|2022-06-13 11:47:20|527.5|525.1|527.32|524.92|527.5|525.1|527.32|524.92|0
1655120850000|2022-06-13 11:47:30|527.68|525.28|527.68|525.28|527.68|525.28|527.68|525.28|0
1655120860000|2022-06-13 11:47:40|527.59|525.19|527.68|525.28|527.86|525.46|527.59|525.19|0
1655120870000|2022-06-13 11:47:50|527.41|525.01|527.86|525.46|527.86|525.46|527.41|525.01|0
1655120880000|2022-06-13 11:48:00|528.04|525.64|527.86|525.46|528.04|525.64|527.86|525.46|0
1655120900000|2022-06-13 11:48:20|528.04|525.64|528.32|525.92|528.32|525.92|527.95|525.55|0
1655120910000|2022-06-13 11:48:30|528.22|525.82|528.04|525.64|528.22|525.82|527.86|525.46|0
1655120920000|2022-06-13 11:48:40|528.22|525.82|528.86|526.46|528.95|526.55|528.22|525.82|0
1655120930000|2022-06-13 11:48:50|528.95|526.55|529.4|527|529.49|527.09|528.95|526.55|0
1655120940000|2022-06-13 11:49:00|529.58|527.18|529.49|527.09|529.58|527.18|529.13|526.73|0
1655120950000|2022-06-13 11:49:10|529.31|526.91|529.31|526.91|529.31|526.91|529.31|526.91|0
1655120960000|2022-06-13 11:49:20|529.49|527.09|528.95|526.55|529.49|527.09|528.95|526.55|0
1655120970000|2022-06-13 11:49:30|528.76|526.36|529.13|526.73|529.13|526.73|528.76|526.36|0
1655120980000|2022-06-13 11:49:40|528.95|526.55|529.67|527.27|529.67|527.27|528.95|526.55|0
1655120990000|2022-06-13 11:49:50|529.49|527.09|529.67|527.27|529.67|527.27|529.49|527.09|0
1655121000000|2022-06-13 11:50:00|529.49|527.09|529.49|527.09|529.49|527.09|529.4|527|0
1655121010000|2022-06-13 11:50:10|529.67|527.27|529.85|527.45|529.85|527.45|529.67|527.27|0
1655121020000|2022-06-13 11:50:20|529.58|527.18|529.13|526.73|529.58|527.18|529.13|526.73|0
1655121030000|2022-06-13 11:50:30|528.76|526.36|528.58|526.18|528.76|526.36|528.58|526.18|0
1655121040000|2022-06-13 11:50:40|528.76|526.36|528.58|526.18|528.76|526.36|528.58|526.18|0
1655121050000|2022-06-13 11:50:50|528.68|526.28|528.76|526.36|528.76|526.36|528.5|526.1|0
1655121060000|2022-06-13 11:51:00|528.58|526.18|528.5|526.1|528.95|526.55|528.5|526.1|0
1655121070000|2022-06-13 11:51:10|528.58|526.18|528.5|526.1|528.58|526.18|528.5|526.1|0
1655121080000|2022-06-13 11:51:20|528.4|526|528.58|526.18|528.58|526.18|528.4|526|0
1655121090000|2022-06-13 11:51:30|528.95|526.55|528.58|526.18|528.95|526.55|528.58|526.18|0
1655121100000|2022-06-13 11:51:40|528.76|526.36|528.68|526.28|528.76|526.36|528.58|526.18|0
1655121110000|2022-06-13 11:51:50|528.58|526.18|528.58|526.18|528.76|526.36|528.58|526.18|0
1655121120000|2022-06-13 11:52:00|528.68|526.28|528.94|526.54|528.94|526.54|528.58|526.18|0
1655121130000|2022-06-13 11:52:10|528.86|526.46|528.58|526.18|528.86|526.46|528.58|526.18|0
1655121140000|2022-06-13 11:52:20|528.76|526.36|528.76|526.36|528.76|526.36|528.76|526.36|0
1655121150000|2022-06-13 11:52:30|528.94|526.54|529.31|526.91|529.31|526.91|528.94|526.54|0
1655121160000|2022-06-13 11:52:40|529.49|527.09|530.58|528.18|530.58|528.18|529.49|527.09|0
1655121170000|2022-06-13 11:52:50|530.4|528|530.67|528.27|530.67|528.27|530.4|528|0
1655121180000|2022-06-13 11:53:00|530.94|528.54|530.76|528.36|530.94|528.54|530.76|528.36|0
1655121190000|2022-06-13 11:53:10|530.85|528.45|530.67|528.27|530.85|528.45|530.58|528.18|0
1655121200000|2022-06-13 11:53:20|530.76|528.36|530.94|528.54|530.94|528.54|530.76|528.36|0
1655121210000|2022-06-13 11:53:30|530.76|528.36|530.85|528.45|530.94|528.54|530.76|528.36|0
1655121220000|2022-06-13 11:53:40|530.76|528.36|530.67|528.27|530.76|528.36|530.58|528.18|0
1655121230000|2022-06-13 11:53:50|530.58|528.18|529.95|527.55|530.58|528.18|529.95|527.55|0
1655121240000|2022-06-13 11:54:00|529.85|527.45|529.85|527.45|530.03|527.63|529.85|527.45|0
1655121250000|2022-06-13 11:54:10|529.49|527.09|530.21|527.81|530.21|527.81|529.49|527.09|0
1655121260000|2022-06-13 11:54:20|530.03|527.63|530.21|527.81|530.21|527.81|530.03|527.63|0
1655121270000|2022-06-13 11:54:30|530.03|527.63|529.95|527.55|530.03|527.63|529.95|527.55|0
1655121280000|2022-06-13 11:54:40|529.67|527.27|529.22|526.82|529.67|527.27|529.22|526.82|0
1655121290000|2022-06-13 11:54:50|529.04|526.64|528.86|526.46|529.04|526.64|528.86|526.46|0
1655121300000|2022-06-13 11:55:00|528.68|526.28|528.4|526|528.76|526.36|528.4|526|0
1655121310000|2022-06-13 11:55:10|528.49|526.09|528.4|526|528.49|526.09|528.4|526|0
1655121320000|2022-06-13 11:55:20|528.58|526.18|529.12|526.72|529.22|526.82|528.58|526.18|0
1655121330000|2022-06-13 11:55:30|529.31|526.91|528.49|526.09|529.31|526.91|528.49|526.09|0
1655121340000|2022-06-13 11:55:40|528.4|526|528.68|526.28|528.76|526.36|528.4|526|0
1655121350000|2022-06-13 11:55:50|528.58|526.18|529.12|526.72|529.12|526.72|528.58|526.18|0
1655121360000|2022-06-13 11:56:00|529.49|527.09|529.31|526.91|529.49|527.09|529.22|526.82|0
1655121370000|2022-06-13 11:56:10|529.22|526.82|529.67|527.27|529.67|527.27|529.22|526.82|0
1655121380000|2022-06-13 11:56:20|529.85|527.45|529.12|526.72|529.85|527.45|529.12|526.72|0
1655121390000|2022-06-13 11:56:30|529.49|527.09|529.67|527.27|529.67|527.27|529.49|527.09|0
1655121400000|2022-06-13 11:56:40|529.76|527.36|529.76|527.36|529.76|527.36|529.67|527.27|0
1655121410000|2022-06-13 11:56:50|529.85|527.45|530.39|527.99|530.39|527.99|529.85|527.45|0
1655121420000|2022-06-13 11:57:00|530.58|528.18|530.39|527.99|530.58|528.18|530.21|527.81|0
1655121430000|2022-06-13 11:57:10|530.49|528.09|530.76|528.36|530.76|528.36|530.49|528.09|0
1655121440000|2022-06-13 11:57:20|530.58|528.18|530.49|528.09|530.58|528.18|530.39|527.99|0
1655121450000|2022-06-13 11:57:30|530.58|528.18|530.39|527.99|530.58|528.18|530.31|527.91|0
1655121460000|2022-06-13 11:57:40|530.31|527.91|530.39|527.99|530.58|528.18|530.31|527.91|0
1655121470000|2022-06-13 11:57:50|530.58|528.18|530.39|527.99|530.76|528.36|530.39|527.99|0
1655121480000|2022-06-13 11:58:00|530.58|528.18|530.58|528.18|530.58|528.18|530.39|527.99|0
1655121490000|2022-06-13 11:58:10|530.39|527.99|530.58|528.18|530.58|528.18|530.39|527.99|0
1655121500000|2022-06-13 11:58:20|530.76|528.36|530.21|527.81|530.76|528.36|530.21|527.81|0
1655121510000|2022-06-13 11:58:30|530.31|527.91|530.03|527.63|530.39|527.99|530.03|527.63|0
1655121520000|2022-06-13 11:58:40|529.85|527.45|529.85|527.45|529.85|527.45|529.85|527.45|0
1655121530000|2022-06-13 11:58:50|529.67|527.27|529.58|527.18|529.85|527.45|529.58|527.18|0
1655121540000|2022-06-13 11:59:00|529.67|527.27|529.67|527.27|529.67|527.27|529.49|527.09|0
1655121550000|2022-06-13 11:59:10|529.49|527.09|529.3|526.9|529.49|527.09|529.12|526.72|0
1655121560000|2022-06-13 11:59:20|529.22|526.82|529.12|526.72|529.22|526.82|529.12|526.72|0
1655121570000|2022-06-13 11:59:30|529.67|527.27|530.03|527.63|530.21|527.81|529.67|527.27|0
1655121580000|2022-06-13 11:59:40|530.12|527.72|529.85|527.45|530.12|527.72|529.85|527.45|0
1655121590000|2022-06-13 11:59:50|529.67|527.27|530.21|527.81|530.21|527.81|529.67|527.27|0
1655121600000|2022-06-13 12:00:00|530.03|527.63|531.21|528.81|531.21|528.81|530.03|527.63|0
1655121610000|2022-06-13 12:00:10|531.12|528.72|530.4|528|531.12|528.72|530.4|528|0
1655121620000|2022-06-13 12:00:20|530.49|528.09|530.03|527.63|530.49|528.09|530.03|527.63|0
1655121630000|2022-06-13 12:00:30|529.95|527.55|529.58|527.18|529.95|527.55|529.58|527.18|0
1655121640000|2022-06-13 12:00:40|529.67|527.27|529.22|526.82|529.67|527.27|529.22|526.82|0
1655121650000|2022-06-13 12:00:50|529.31|526.91|528.95|526.55|529.49|527.09|528.95|526.55|0
1655121660000|2022-06-13 12:01:00|528.86|526.46|528.95|526.55|528.95|526.55|528.86|526.46|0
1655121670000|2022-06-13 12:01:10|528.22|525.82|528.4|526|528.59|526.19|528.22|525.82|0
1655121680000|2022-06-13 12:01:20|528.22|525.82|527.86|525.46|528.22|525.82|527.86|525.46|0
1655121690000|2022-06-13 12:01:30|527.68|525.28|527.68|525.28|527.86|525.46|527.68|525.28|0
1655121700000|2022-06-13 12:01:40|527.86|525.46|527.86|525.46|527.86|525.46|527.68|525.28|0
1655121710000|2022-06-13 12:01:50|528.22|525.82|528.58|526.18|528.58|526.18|528.22|525.82|0
1655121720000|2022-06-13 12:02:00|528.77|526.37|527.78|525.38|528.77|526.37|527.68|525.28|0
1655121730000|2022-06-13 12:02:10|527.32|524.92|527.32|524.92|527.68|525.28|527.32|524.92|0
1655121740000|2022-06-13 12:02:20|527.68|525.28|528.4|526|528.77|526.37|527.68|525.28|0
1655121750000|2022-06-13 12:02:30|528.04|525.64|527.86|525.46|528.22|525.82|527.86|525.46|0
1655121760000|2022-06-13 12:02:40|527.68|525.28|528.04|525.64|528.04|525.64|527.68|525.28|0
1655121770000|2022-06-13 12:02:50|527.5|525.1|527.32|524.92|527.5|525.1|527.05|524.65|0
1655121780000|2022-06-13 12:03:00|527.23|524.83|527.86|525.46|527.86|525.46|527.23|524.83|0
1655121790000|2022-06-13 12:03:10|526.96|524.56|526.6|524.2|526.96|524.56|526.6|524.2|0
1655121800000|2022-06-13 12:03:20|526.51|524.11|526.06|523.66|526.51|524.11|526.06|523.66|0
1655121810000|2022-06-13 12:03:30|526.42|524.02|526.6|524.2|526.6|524.2|526.33|523.93|0
1655121820000|2022-06-13 12:03:40|526.78|524.38|526.69|524.29|526.78|524.38|526.69|524.29|0
1655121830000|2022-06-13 12:03:50|527.14|524.74|527.5|525.1|527.5|525.1|527.14|524.74|0
1655121840000|2022-06-13 12:04:00|527.14|524.74|526.78|524.38|527.14|524.74|526.78|524.38|0
1655121850000|2022-06-13 12:04:10|526.96|524.56|527.5|525.1|527.5|525.1|526.96|524.56|0
1655121860000|2022-06-13 12:04:20|527.41|525.01|527.32|524.92|527.5|525.1|527.32|524.92|0
1655121870000|2022-06-13 12:04:30|527.5|525.1|527.77|525.37|527.77|525.37|527.41|525.01|0
1655121880000|2022-06-13 12:04:40|528.04|525.64|528.22|525.82|528.22|525.82|528.04|525.64|0
1655121890000|2022-06-13 12:04:50|528.4|526|528.14|525.74|528.4|526|528.14|525.74|0
1655121900000|2022-06-13 12:05:00|528.22|525.82|528.76|526.36|528.76|526.36|528.22|525.82|0
1655121910000|2022-06-13 12:05:10|528.58|526.18|528.58|526.18|528.58|526.18|528.14|525.74|0
1655121920000|2022-06-13 12:05:20|528.4|526|528.04|525.64|528.95|526.55|528.04|525.64|0
1655121930000|2022-06-13 12:05:30|528.22|525.82|528.58|526.18|528.58|526.18|528.22|525.82|0
1655121940000|2022-06-13 12:05:40|528.76|526.36|528.4|526|528.76|526.36|528.22|525.82|0
1655121950000|2022-06-13 12:05:50|527.86|525.46|528.95|526.55|528.95|526.55|527.86|525.46|0
1655121960000|2022-06-13 12:06:00|529.31|526.91|529.85|527.45|529.85|527.45|529.31|526.91|0
1655121970000|2022-06-13 12:06:10|529.4|527|529.49|527.09|529.49|527.09|529.13|526.73|0
1655121980000|2022-06-13 12:06:20|529.67|527.27|530.03|527.63|530.03|527.63|529.67|527.27|0
1655121990000|2022-06-13 12:06:30|529.85|527.45|529.85|527.45|529.94|527.54|529.85|527.45|0
1655122000000|2022-06-13 12:06:40|530.03|527.63|530.21|527.81|530.21|527.81|530.03|527.63|0
1655122010000|2022-06-13 12:06:50|530.12|527.72|530.03|527.63|530.12|527.72|530.03|527.63|0
1655122020000|2022-06-13 12:07:00|529.85|527.45|529.49|527.09|529.85|527.45|529.49|527.09|0
1655122030000|2022-06-13 12:07:10|529.58|527.18|529.85|527.45|529.85|527.45|529.58|527.18|0
1655122040000|2022-06-13 12:07:20|530.31|527.91|529.31|526.91|530.31|527.91|529.31|526.91|0
1655122050000|2022-06-13 12:07:30|529.49|527.09|527.86|525.46|529.49|527.09|527.77|525.37|0
1655122060000|2022-06-13 12:07:40|527.59|525.19|527.68|525.28|527.95|525.55|527.59|525.19|0
1655122070000|2022-06-13 12:07:50|527.5|525.1|527.23|524.83|527.5|525.1|527.23|524.83|0
1655122080000|2022-06-13 12:08:00|527.32|524.92|526.96|524.56|527.41|525.01|526.96|524.56|0
1655122090000|2022-06-13 12:08:10|526.69|524.29|526.96|524.56|526.96|524.56|526.69|524.29|0
1655122100000|2022-06-13 12:08:20|526.78|524.38|526.42|524.02|526.96|524.56|526.42|524.02|0
1655122110000|2022-06-13 12:08:30|526.6|524.2|526.78|524.38|526.78|524.38|526.6|524.2|0
1655122120000|2022-06-13 12:08:40|526.69|524.29|526.69|524.29|526.78|524.38|526.6|524.2|0
1655122130000|2022-06-13 12:08:50|526.6|524.2|526.42|524.02|526.6|524.2|526.33|523.93|0
1655122140000|2022-06-13 12:09:00|526.78|524.38|526.42|524.02|526.78|524.38|526.42|524.02|0
1655122150000|2022-06-13 12:09:10|526.6|524.2|526.6|524.2|526.78|524.38|526.6|524.2|0
1655122160000|2022-06-13 12:09:20|526.42|524.02|526.23|523.83|526.6|524.2|526.23|523.83|0
1655122170000|2022-06-13 12:09:30|526.05|523.65|526.05|523.65|526.23|523.83|526.05|523.65|0
1655122180000|2022-06-13 12:09:40|526.23|523.83|526.05|523.65|526.23|523.83|526.05|523.65|0
1655122190000|2022-06-13 12:09:50|526.23|523.83|527.32|524.92|527.32|524.92|526.23|523.83|0
1655122200000|2022-06-13 12:10:00|527.14|524.74|527.77|525.37|527.77|525.37|526.96|524.56|0
1655122210000|2022-06-13 12:10:10|527.23|524.83|526.05|523.65|527.32|524.92|526.05|523.65|0
1655122220000|2022-06-13 12:10:20|525.69|523.29|524.97|522.57|525.69|523.29|524.97|522.57|0
1655122230000|2022-06-13 12:10:30|524.43|522.03|523.35|520.95|524.43|522.03|523.35|520.95|0
1655122240000|2022-06-13 12:10:40|523.53|521.13|524.07|521.67|524.61|522.21|523.53|521.13|0
1655122250000|2022-06-13 12:10:50|523.99|521.59|524.17|521.77|524.25|521.85|523.99|521.59|0
1655122260000|2022-06-13 12:11:00|524.25|521.85|524.07|521.67|524.25|521.85|523.89|521.49|0
1655122270000|2022-06-13 12:11:10|523.71|521.31|523.71|521.31|523.81|521.41|523.63|521.23|0
1655122280000|2022-06-13 12:11:20|523.53|521.13|523.27|520.87|523.53|521.13|523.27|520.87|0
1655122290000|2022-06-13 12:11:30|523.17|520.77|523.53|521.13|523.53|521.13|523.17|520.77|0
1655122300000|2022-06-13 12:11:40|523.35|520.95|523.35|520.95|523.71|521.31|523.35|520.95|0
1655122310000|2022-06-13 12:11:50|523.45|521.05|523.53|521.13|523.89|521.49|523.35|520.95|0
1655122320000|2022-06-13 12:12:00|523.17|520.77|522.63|520.23|523.17|520.77|522.63|520.23|0
1655122330000|2022-06-13 12:12:10|522.55|520.15|522.45|520.05|522.55|520.15|522.28|519.88|0
1655122340000|2022-06-13 12:12:20|522.63|520.23|523.53|521.13|523.53|521.13|522.63|520.23|0
1655122350000|2022-06-13 12:12:30|523.35|520.95|523.35|520.95|523.35|520.95|523.17|520.77|0
1655122360000|2022-06-13 12:12:40|523.89|521.49|523.53|521.13|523.89|521.49|523.53|521.13|0
1655122370000|2022-06-13 12:12:50|522.63|520.23|523.17|520.77|523.17|520.77|522.63|520.23|0
1655122380000|2022-06-13 12:13:00|523.63|521.23|523.99|521.59|523.99|521.59|523.63|521.23|0
1655122390000|2022-06-13 12:13:10|523.27|520.87|522.81|520.41|523.27|520.87|522.81|520.41|0
1655122400000|2022-06-13 12:13:20|522.99|520.59|522.99|520.59|522.99|520.59|522.91|520.51|0
1655122410000|2022-06-13 12:13:30|522.73|520.33|523.27|520.87|523.27|520.87|522.73|520.33|0
1655122420000|2022-06-13 12:13:40|522.99|520.59|522.81|520.41|523.17|520.77|522.81|520.41|0
1655122430000|2022-06-13 12:13:50|522.63|520.23|523.35|520.95|523.35|520.95|522.63|520.23|0
1655122440000|2022-06-13 12:14:00|523.45|521.05|523.17|520.77|523.45|521.05|523.17|520.77|0
1655122450000|2022-06-13 12:14:10|522.81|520.41|522.63|520.23|522.81|520.41|522.45|520.05|0
1655122460000|2022-06-13 12:14:20|522.81|520.41|522.73|520.33|522.99|520.59|522.63|520.23|0
1655122470000|2022-06-13 12:14:30|522.91|520.51|522.99|520.59|522.99|520.59|522.81|520.41|0
1655122480000|2022-06-13 12:14:40|522.09|519.69|522.09|519.69|522.09|519.69|522.01|519.61|0
1655122490000|2022-06-13 12:14:50|521.91|519.51|521.74|519.34|522.09|519.69|521.74|519.34|0
1655122500000|2022-06-13 12:15:00|522.01|519.61|522.09|519.69|522.09|519.69|521.56|519.16|0
1655122510000|2022-06-13 12:15:10|521.91|519.51|521.91|519.51|521.91|519.51|521.91|519.51|0
1655122520000|2022-06-13 12:15:20|521.74|519.34|521.91|519.51|521.91|519.51|521.74|519.34|0
1655122530000|2022-06-13 12:15:30|521.74|519.34|521.91|519.51|521.91|519.51|521.74|519.34|0
1655122540000|2022-06-13 12:15:40|521.74|519.34|521.56|519.16|521.74|519.34|521.56|519.16|0
1655122550000|2022-06-13 12:15:50|521.38|518.98|521.02|518.62|521.38|518.98|521.02|518.62|0
1655122560000|2022-06-13 12:16:00|520.66|518.26|520.48|518.08|520.66|518.26|520.48|518.08|0
1655122570000|2022-06-13 12:16:10|520.66|518.26|519.58|517.18|520.66|518.26|519.58|517.18|0
1655122580000|2022-06-13 12:16:20|520.3|517.9|519.76|517.36|520.3|517.9|519.76|517.36|0
1655122590000|2022-06-13 12:16:30|519.94|517.54|520.84|518.44|520.84|518.44|519.76|517.36|0
1655122600000|2022-06-13 12:16:40|520.66|518.26|520.84|518.44|521.38|518.98|520.66|518.26|0
1655122610000|2022-06-13 12:16:50|520.66|518.26|521.38|518.98|521.38|518.98|520.66|518.26|0
1655122620000|2022-06-13 12:17:00|521.2|518.8|522.09|519.69|522.27|519.87|521.2|518.8|0
1655122630000|2022-06-13 12:17:10|521.2|518.8|519.3|516.9|522.25|519.85|519.3|516.9|0
1655122640000|2022-06-13 12:17:20|519.84|517.44|520.56|518.16|520.56|518.16|519.84|517.44|0
1655122650000|2022-06-13 12:17:30|520.74|518.34|520.38|517.98|520.74|518.34|520.38|517.98|0
1655122660000|2022-06-13 12:17:40|521.1|518.7|521.46|519.06|521.46|519.06|520.74|518.34|0
1655122670000|2022-06-13 12:17:50|521.28|518.88|521.46|519.06|521.46|519.06|521.28|518.88|0
1655122680000|2022-06-13 12:18:00|521.37|518.97|521.84|519.44|522.02|519.62|521.37|518.97|0
1655122690000|2022-06-13 12:18:10|521.3|518.9|521.42|519.02|522.03|519.63|521.3|518.9|0
1655122700000|2022-06-13 12:18:20|521.6|519.2|522.86|520.46|522.86|520.46|521.6|519.2|0
1655122710000|2022-06-13 12:18:30|522.95|520.55|523.22|520.82|523.22|520.82|522.95|520.55|0
1655122720000|2022-06-13 12:18:40|523.31|520.91|523.4|521|523.4|521|523.22|520.82|0
1655122730000|2022-06-13 12:18:50|523.22|520.82|523.49|521.09|523.49|521.09|523.22|520.82|0
1655122740000|2022-06-13 12:19:00|523.58|521.18|523.76|521.36|523.76|521.36|523.58|521.18|0
1655122750000|2022-06-13 12:19:10|524.12|521.72|524.12|521.72|524.12|521.72|524.12|521.72|0
1655122760000|2022-06-13 12:19:20|523.94|521.54|523.58|521.18|523.94|521.54|523.58|521.18|0
1655122770000|2022-06-13 12:19:30|523.4|521|522.86|520.46|523.4|521|522.77|520.37|0
1655122780000|2022-06-13 12:19:40|522.68|520.28|522.14|519.74|522.86|520.46|522.14|519.74|0
1655122790000|2022-06-13 12:19:50|521.78|519.38|521.24|518.84|521.78|519.38|521.24|518.84|0
1655122800000|2022-06-13 12:20:00|521.06|518.66|520.44|518.04|521.06|518.66|520.44|518.04|0
1655122810000|2022-06-13 12:20:10|520.7|518.3|520.88|518.48|520.88|518.48|520.7|518.3|0
1655122820000|2022-06-13 12:20:20|521.06|518.66|521.24|518.84|521.24|518.84|521.06|518.66|0
1655122830000|2022-06-13 12:20:30|521.42|519.02|520.34|517.94|521.42|519.02|520.34|517.94|0
1655122840000|2022-06-13 12:20:40|520.16|517.76|520.16|517.76|520.16|517.76|520.16|517.76|0
1655122850000|2022-06-13 12:20:50|521.24|518.84|520.7|518.3|521.24|518.84|520.7|518.3|0
1655122860000|2022-06-13 12:21:00|520.34|517.94|519.63|517.23|520.52|518.12|519.63|517.23|0
1655122870000|2022-06-13 12:21:10|519.8|517.4|519.45|517.05|520.16|517.76|519.45|517.05|0
1655122880000|2022-06-13 12:21:20|519.27|516.87|519.27|516.87|519.45|517.05|519.27|516.87|0
1655122890000|2022-06-13 12:21:30|519.54|517.14|518.91|516.51|519.54|517.14|518.91|516.51|0
1655122900000|2022-06-13 12:21:40|518.73|516.33|518.91|516.51|519.09|516.69|518.73|516.33|0
1655122910000|2022-06-13 12:21:50|519.27|516.87|519.45|517.05|519.45|517.05|519.27|516.87|0
1655122920000|2022-06-13 12:22:00|519.18|516.78|518.73|516.33|519.18|516.78|518.73|516.33|0
1655122930000|2022-06-13 12:22:10|519.09|516.69|519.27|516.87|519.36|516.96|518.91|516.51|0
1655122940000|2022-06-13 12:22:20|518.91|516.51|519.09|516.69|519.09|516.69|518.73|516.33|0
1655122950000|2022-06-13 12:22:30|518.91|516.51|519.27|516.87|519.27|516.87|518.91|516.51|0
1655122960000|2022-06-13 12:22:40|519.45|517.05|518.91|516.51|519.45|517.05|518.91|516.51|0
1655122970000|2022-06-13 12:22:50|518.73|516.33|518.64|516.24|518.73|516.33|518.64|516.24|0
1655122980000|2022-06-13 12:23:00|518.91|516.51|518.73|516.33|518.91|516.51|518.73|516.33|0
1655122990000|2022-06-13 12:23:10|518.91|516.51|518.64|516.24|518.91|516.51|518.55|516.15|0
1655123000000|2022-06-13 12:23:20|519.09|516.69|519.62|517.22|519.62|517.22|519.09|516.69|0
1655123010000|2022-06-13 12:23:30|519.72|517.32|518.91|516.51|519.72|517.32|518.91|516.51|0
1655123020000|2022-06-13 12:23:40|518.73|516.33|518.73|516.33|518.73|516.33|518.55|516.15|0
1655123030000|2022-06-13 12:23:50|519.98|517.58|519.62|517.22|519.98|517.58|519.62|517.22|0
1655123040000|2022-06-13 12:24:00|519.54|517.14|519.8|517.4|519.8|517.4|519.54|517.14|0
1655123050000|2022-06-13 12:24:10|519.62|517.22|519.44|517.04|519.62|517.22|519.27|516.87|0
1655123060000|2022-06-13 12:24:20|519.36|516.96|519.62|517.22|519.62|517.22|519.36|516.96|0
1655123080000|2022-06-13 12:24:40|519.27|516.87|519.09|516.69|519.27|516.87|519.09|516.69|0
1655123090000|2022-06-13 12:24:50|519.27|516.87|519.09|516.69|519.44|517.04|519.09|516.69|0
1655123100000|2022-06-13 12:25:00|519.44|517.04|519.09|516.69|519.44|517.04|519.09|516.69|0
1655123110000|2022-06-13 12:25:10|519.54|517.14|519.44|517.04|519.62|517.22|519.09|516.69|0
1655123120000|2022-06-13 12:25:20|519.27|516.87|519.09|516.69|519.27|516.87|519.09|516.69|0
1655123130000|2022-06-13 12:25:30|518.91|516.51|518.82|516.42|518.91|516.51|518.82|516.42|0
1655123140000|2022-06-13 12:25:40|518.91|516.51|518.91|516.51|518.91|516.51|518.73|516.33|0
1655123150000|2022-06-13 12:25:50|519.09|516.69|519.27|516.87|519.27|516.87|519.09|516.69|0
1655123160000|2022-06-13 12:26:00|519.36|516.96|519.44|517.04|519.44|517.04|519.27|516.87|0
1655123170000|2022-06-13 12:26:10|519.62|517.22|519.62|517.22|519.8|517.4|519.62|517.22|0
1655123180000|2022-06-13 12:26:20|519.8|517.4|520.52|518.12|520.52|518.12|519.8|517.4|0
1655123190000|2022-06-13 12:26:30|520.25|517.85|519.8|517.4|520.25|517.85|519.8|517.4|0
1655123200000|2022-06-13 12:26:40|520.52|518.12|520.52|518.12|520.52|518.12|520.43|518.03|0
1655123210000|2022-06-13 12:26:50|520.25|517.85|520.52|518.12|520.52|518.12|520.25|517.85|0
1655123220000|2022-06-13 12:27:00|520.25|517.85|520.16|517.76|520.7|518.3|520.16|517.76|0
1655123230000|2022-06-13 12:27:10|520.7|518.3|520.7|518.3|520.88|518.48|520.7|518.3|0
1655123240000|2022-06-13 12:27:20|520.61|518.21|520.79|518.39|520.88|518.48|520.52|518.12|0
1655123250000|2022-06-13 12:27:30|520.7|518.3|520.97|518.57|520.97|518.57|520.7|518.3|0
1655123260000|2022-06-13 12:27:40|520.88|518.48|521.06|518.66|521.42|519.02|520.88|518.48|0
1655123270000|2022-06-13 12:27:50|520.97|518.57|520.61|518.21|520.97|518.57|520.52|518.12|0
1655123280000|2022-06-13 12:28:00|519.98|517.58|519.44|517.04|519.98|517.58|519.44|517.04|0
1655123290000|2022-06-13 12:28:10|519.09|516.69|519.26|516.86|519.26|516.86|519.09|516.69|0
1655123300000|2022-06-13 12:28:20|519.44|517.04|519.62|517.22|519.62|517.22|519.44|517.04|0
1655123310000|2022-06-13 12:28:30|519.98|517.58|520.34|517.94|520.34|517.94|519.98|517.58|0
1655123320000|2022-06-13 12:28:40|520.7|518.3|521.24|518.84|521.42|519.02|520.7|518.3|0
1655123330000|2022-06-13 12:28:50|521.42|519.02|520.7|518.3|521.42|519.02|520.34|517.94|0
1655123340000|2022-06-13 12:29:00|520.79|518.39|520.7|518.3|520.79|518.39|520.34|517.94|0
1655123350000|2022-06-13 12:29:10|520.43|518.03|519.44|517.04|520.43|518.03|519.44|517.04|0
1655123360000|2022-06-13 12:29:20|521.06|518.66|520.88|518.48|521.06|518.66|520.88|518.48|0
1655123370000|2022-06-13 12:29:30|520.7|518.3|520.52|518.12|520.7|518.3|520.52|518.12|0
1655123380000|2022-06-13 12:29:40|520.61|518.21|520.16|517.76|520.61|518.21|520.16|517.76|0
1655123390000|2022-06-13 12:29:50|520.34|517.94|520.52|518.12|520.52|518.12|520.16|517.76|0
1655123400000|2022-06-13 12:30:00|520.7|518.3|520.52|518.12|520.7|518.3|520.52|518.12|0
1655123410000|2022-06-13 12:30:10|520.7|518.3|521.24|518.84|521.24|518.84|520.7|518.3|0
1655123420000|2022-06-13 12:30:20|521.42|519.02|519.71|517.31|521.42|519.02|519.71|517.31|0
1655123430000|2022-06-13 12:30:30|519.54|517.14|519.44|517.04|519.62|517.22|519.44|517.04|0
1655123440000|2022-06-13 12:30:40|519.26|516.86|519.26|516.86|519.26|516.86|519.26|516.86|0
1655123450000|2022-06-13 12:30:50|519.44|517.04|519.8|517.4|519.8|517.4|519.36|516.96|0
1655123460000|2022-06-13 12:31:00|519.44|517.04|519.62|517.22|519.62|517.22|519.26|516.86|0
1655123470000|2022-06-13 12:31:10|520.16|517.76|520.52|518.12|520.52|518.12|520.16|517.76|0
1655123480000|2022-06-13 12:31:20|520.16|517.76|519.62|517.22|520.16|517.76|519.62|517.22|0
1655123490000|2022-06-13 12:31:30|519.26|516.86|519.71|517.31|519.71|517.31|519.26|516.86|0
1655123500000|2022-06-13 12:31:40|519.8|517.4|520.16|517.76|520.16|517.76|519.8|517.4|0
1655123510000|2022-06-13 12:31:50|520.25|517.85|519.62|517.22|520.25|517.85|519.62|517.22|0
1655123520000|2022-06-13 12:32:00|519.8|517.4|519.98|517.58|519.98|517.58|519.62|517.22|0
1655123530000|2022-06-13 12:32:10|519.89|517.49|520.16|517.76|520.16|517.76|519.89|517.49|0
1655123540000|2022-06-13 12:32:20|520.07|517.67|519.62|517.22|520.07|517.67|519.44|517.04|0
1655123550000|2022-06-13 12:32:30|519.44|517.04|519.44|517.04|519.62|517.22|519.44|517.04|0
1655123560000|2022-06-13 12:32:40|519.98|517.58|519.18|516.78|519.98|517.58|519.08|516.68|0
1655123570000|2022-06-13 12:32:50|519.08|516.68|519.44|517.04|519.44|517.04|518.9|516.5|0
1655123580000|2022-06-13 12:33:00|519.08|516.68|519|516.6|519.08|516.68|519|516.6|0
1655123590000|2022-06-13 12:33:10|518.82|516.42|518.73|516.33|518.9|516.5|518.73|516.33|0
1655123600000|2022-06-13 12:33:20|518.9|516.5|519.08|516.68|519.08|516.68|518.9|516.5|0
1655123610000|2022-06-13 12:33:30|519.26|516.86|519.8|517.4|519.8|517.4|519.26|516.86|0
1655123620000|2022-06-13 12:33:40|519.62|517.22|519.44|517.04|519.62|517.22|519.36|516.96|0
1655123630000|2022-06-13 12:33:50|519.36|516.96|519.18|516.78|519.44|517.04|519.08|516.68|0
1655123640000|2022-06-13 12:34:00|519.44|517.04|519.44|517.04|519.44|517.04|519.44|517.04|0
1655123650000|2022-06-13 12:34:10|519.62|517.22|519.62|517.22|519.62|517.22|519.62|517.22|0
1655123660000|2022-06-13 12:34:20|520.16|517.76|520.7|518.3|520.7|518.3|520.16|517.76|0
1655123670000|2022-06-13 12:34:30|520.88|518.48|520.88|518.48|520.88|518.48|520.88|518.48|0
1655123680000|2022-06-13 12:34:40|521.23|518.83|521.23|518.83|521.23|518.83|521.23|518.83|0
1655123690000|2022-06-13 12:34:50|521.41|519.01|521.59|519.19|521.59|519.19|521.33|518.93|0
1655123700000|2022-06-13 12:35:00|521.77|519.37|521.41|519.01|521.77|519.37|521.23|518.83|0
1655123710000|2022-06-13 12:35:10|521.59|519.19|521.59|519.19|521.77|519.37|521.59|519.19|0
1655123720000|2022-06-13 12:35:20|521.77|519.37|521.77|519.37|522.13|519.73|521.77|519.37|0
1655123730000|2022-06-13 12:35:30|521.87|519.47|521.95|519.55|521.95|519.55|521.87|519.47|0
1655123740000|2022-06-13 12:35:40|521.77|519.37|521.59|519.19|521.77|519.37|521.59|519.19|0
1655123750000|2022-06-13 12:35:50|521.23|518.83|521.51|519.11|521.59|519.19|521.23|518.83|0
1655123760000|2022-06-13 12:36:00|521.95|519.55|522.31|519.91|522.31|519.91|521.95|519.55|0
1655123770000|2022-06-13 12:36:10|522.67|520.27|522.49|520.09|522.67|520.27|522.49|520.09|0
1655123780000|2022-06-13 12:36:20|523.03|520.63|522.85|520.45|523.03|520.63|522.85|520.45|0
1655123790000|2022-06-13 12:36:30|523.03|520.63|522.76|520.36|523.03|520.63|522.76|520.36|0
1655123800000|2022-06-13 12:36:40|522.85|520.45|523.03|520.63|523.03|520.63|522.85|520.45|0
1655123810000|2022-06-13 12:36:50|523.3|520.9|523.03|520.63|523.3|520.9|523.03|520.63|0
1655123820000|2022-06-13 12:37:00|522.85|520.45|523.03|520.63|523.12|520.72|522.85|520.45|0
1655123830000|2022-06-13 12:37:10|523.21|520.81|523.39|520.99|523.39|520.99|523.12|520.72|0
1655123840000|2022-06-13 12:37:20|523.57|521.17|523.57|521.17|523.57|521.17|523.57|521.17|0
1655123850000|2022-06-13 12:37:30|523.48|521.08|523.39|520.99|523.48|521.08|523.39|520.99|0
1655123860000|2022-06-13 12:37:40|523.48|521.08|523.03|520.63|523.48|521.08|523.03|520.63|0
1655123870000|2022-06-13 12:37:50|522.85|520.45|523.03|520.63|523.03|520.63|522.85|520.45|0
1655123880000|2022-06-13 12:38:00|523.21|520.81|522.67|520.27|523.21|520.81|522.67|520.27|0
1655123890000|2022-06-13 12:38:10|522.85|520.45|523.03|520.63|523.03|520.63|522.85|520.45|0
1655123900000|2022-06-13 12:38:20|522.85|520.45|523.03|520.63|523.03|520.63|522.85|520.45|0
1655123910000|2022-06-13 12:38:30|523.21|520.81|523.21|520.81|523.39|520.99|523.21|520.81|0
1655123920000|2022-06-13 12:38:40|523.48|521.08|523.93|521.53|523.93|521.53|523.48|521.08|0
1655123930000|2022-06-13 12:38:50|523.57|521.17|523.75|521.35|523.93|521.53|523.57|521.17|0
1655123940000|2022-06-13 12:39:00|523.93|521.53|524.38|521.98|524.38|521.98|523.93|521.53|0
1655123950000|2022-06-13 12:39:10|524.29|521.89|524.29|521.89|524.38|521.98|524.29|521.89|0
1655123960000|2022-06-13 12:39:20|525.21|522.81|523.57|521.17|525.21|522.81|523.57|521.17|0
1655123970000|2022-06-13 12:39:30|523.39|520.99|522.66|520.26|523.39|520.99|522.3|519.9|0
1655123980000|2022-06-13 12:39:40|522.48|520.08|522.94|520.54|522.94|520.54|522.48|520.08|0
1655123990000|2022-06-13 12:39:50|522.76|520.36|521.5|519.1|522.76|520.36|521.5|519.1|0
1655124000000|2022-06-13 12:40:00|522.04|519.64|522.22|519.82|522.22|519.82|522.04|519.64|0
1655124010000|2022-06-13 12:40:10|522.4|520|522.76|520.36|522.76|520.36|522.22|519.82|0
1655124020000|2022-06-13 12:40:20|522.94|520.54|521.32|518.92|522.94|520.54|521.32|518.92|0
1655124030000|2022-06-13 12:40:30|520.78|518.38|520.78|518.38|520.96|518.56|520.78|518.38|0
1655124040000|2022-06-13 12:40:40|520.96|518.56|520.96|518.56|520.96|518.56|520.96|518.56|0
1655124050000|2022-06-13 12:40:50|521.14|518.74|521.14|518.74|521.32|518.92|521.14|518.74|0
1655124060000|2022-06-13 12:41:00|521.32|518.92|522.4|520|522.4|520|521.32|518.92|0
1655124070000|2022-06-13 12:41:10|522.58|520.18|522.76|520.36|522.76|520.36|522.58|520.18|0
1655124080000|2022-06-13 12:41:20|522.94|520.54|522.58|520.18|523.12|520.72|522.58|520.18|0
1655124090000|2022-06-13 12:41:30|522.76|520.36|522.58|520.18|522.76|520.36|522.58|520.18|0
1655124100000|2022-06-13 12:41:40|522.76|520.36|522.94|520.54|523.12|520.72|522.76|520.36|0
1655124110000|2022-06-13 12:41:50|522.76|520.36|523.12|520.72|523.3|520.9|522.76|520.36|0
1655124120000|2022-06-13 12:42:00|523.3|520.9|523.3|520.9|523.48|521.08|523.12|520.72|0
1655124130000|2022-06-13 12:42:10|523.12|520.72|523.58|521.18|523.66|521.26|523.12|520.72|0
1655124140000|2022-06-13 12:42:20|523.66|521.26|524.21|521.81|524.39|521.99|523.66|521.26|0
1655124150000|2022-06-13 12:42:30|524.57|522.17|524.57|522.17|524.57|522.17|524.57|522.17|0
1655124160000|2022-06-13 12:42:40|524.39|521.99|524.66|522.26|524.66|522.26|524.39|521.99|0
1655124170000|2022-06-13 12:42:50|524.39|521.99|524.48|522.08|524.48|522.08|524.21|521.81|0
1655124180000|2022-06-13 12:43:00|524.66|522.26|524.66|522.26|524.84|522.44|524.66|522.26|0
1655124190000|2022-06-13 12:43:10|524.75|522.35|524.66|522.26|524.75|522.35|524.57|522.17|0
1655124200000|2022-06-13 12:43:20|524.75|522.35|524.75|522.35|524.75|522.35|524.57|522.17|0
1655124210000|2022-06-13 12:43:30|524.57|522.17|524.57|522.17|524.66|522.26|524.57|522.17|0
1655124220000|2022-06-13 12:43:40|524.75|522.35|524.93|522.53|524.93|522.53|524.75|522.35|0
1655124230000|2022-06-13 12:43:50|524.75|522.35|524.75|522.35|524.93|522.53|524.75|522.35|0
1655124240000|2022-06-13 12:44:00|524.57|522.17|524.57|522.17|524.57|522.17|524.57|522.17|0
1655124250000|2022-06-13 12:44:10|524.39|521.99|524.75|522.35|524.75|522.35|524.39|521.99|0
1655124260000|2022-06-13 12:44:20|524.93|522.53|524.75|522.35|524.93|522.53|524.57|522.17|0
1655124270000|2022-06-13 12:44:30|525.11|522.71|525.2|522.8|525.2|522.8|525.02|522.62|0
1655124280000|2022-06-13 12:44:40|524.75|522.35|524.2|521.8|524.75|522.35|524.2|521.8|0
1655124290000|2022-06-13 12:44:50|523.84|521.44|523.66|521.26|523.84|521.44|523.66|521.26|0
1655124300000|2022-06-13 12:45:00|523.84|521.44|524.57|522.17|524.57|522.17|523.84|521.44|0
1655124310000|2022-06-13 12:45:10|524.75|522.35|525.29|522.89|525.29|522.89|524.75|522.35|0
1655124320000|2022-06-13 12:45:20|525.11|522.71|524.57|522.17|525.11|522.71|524.57|522.17|0
1655124330000|2022-06-13 12:45:30|524.75|522.35|524.2|521.8|524.75|522.35|524.2|521.8|0
1655124340000|2022-06-13 12:45:40|524.38|521.98|523.3|520.9|524.38|521.98|523.12|520.72|0
1655124350000|2022-06-13 12:45:50|523.04|520.64|523.12|520.72|523.12|520.72|522.94|520.54|0
1655124360000|2022-06-13 12:46:00|522.94|520.54|523.12|520.72|523.3|520.9|522.94|520.54|0
1655124370000|2022-06-13 12:46:10|523.22|520.82|523.3|520.9|523.3|520.9|523.22|520.82|0
1655124380000|2022-06-13 12:46:20|523.12|520.72|523.12|520.72|523.22|520.82|523.04|520.64|0
1655124390000|2022-06-13 12:46:30|522.94|520.54|524.12|521.72|524.12|521.72|522.94|520.54|0
1655124400000|2022-06-13 12:46:40|524.3|521.9|522.94|520.54|524.38|521.98|522.94|520.54|0
1655124410000|2022-06-13 12:46:50|523.3|520.9|524.2|521.8|524.2|521.8|523.3|520.9|0
1655124420000|2022-06-13 12:47:00|524.38|521.98|524.3|521.9|524.56|522.16|524.3|521.9|0
1655124430000|2022-06-13 12:47:10|524.2|521.8|524.38|521.98|524.38|521.98|524.2|521.8|0
1655124440000|2022-06-13 12:47:20|524.56|522.16|524.93|522.53|524.93|522.53|524.56|522.16|0
1655124450000|2022-06-13 12:47:30|525.29|522.89|524.02|521.62|525.29|522.89|524.02|521.62|0
1655124460000|2022-06-13 12:47:40|524.2|521.8|524.56|522.16|524.56|522.16|524.2|521.8|0
1655124470000|2022-06-13 12:47:50|524.93|522.53|524.84|522.44|524.93|522.53|524.84|522.44|0
1655124480000|2022-06-13 12:48:00|524.93|522.53|524.74|522.34|524.93|522.53|524.66|522.26|0
1655124490000|2022-06-13 12:48:10|524.84|522.44|525.11|522.71|525.11|522.71|524.84|522.44|0
1655124500000|2022-06-13 12:48:20|525.02|522.62|525.47|523.07|525.47|523.07|524.93|522.53|0
1655124510000|2022-06-13 12:48:30|525.29|522.89|525.47|523.07|525.47|523.07|525.29|522.89|0
1655124520000|2022-06-13 12:48:40|525.38|522.98|525.2|522.8|525.38|522.98|524.92|522.52|0
1655124530000|2022-06-13 12:48:50|525.47|523.07|525.47|523.07|525.47|523.07|525.38|522.98|0
1655124540000|2022-06-13 12:49:00|525.38|522.98|525.29|522.89|525.47|523.07|525.29|522.89|0
1655124550000|2022-06-13 12:49:10|525.47|523.07|526.1|523.7|526.19|523.79|525.47|523.07|0
1655124560000|2022-06-13 12:49:20|526.37|523.97|526.19|523.79|526.37|523.97|526.19|523.79|0
1655124570000|2022-06-13 12:49:30|526.1|523.7|525.11|522.71|526.1|523.7|525.11|522.71|0
1655124580000|2022-06-13 12:49:40|524.74|522.34|524.66|522.26|524.74|522.34|524.38|521.98|0
1655124590000|2022-06-13 12:49:50|524.84|522.44|525.29|522.89|525.47|523.07|524.84|522.44|0
1655124600000|2022-06-13 12:50:00|525.11|522.71|524.56|522.16|525.11|522.71|524.56|522.16|0
1655124610000|2022-06-13 12:50:10|524.2|521.8|524.92|522.52|524.92|522.52|524.2|521.8|0
1655124620000|2022-06-13 12:50:20|524.74|522.34|525.02|522.62|525.1|522.7|524.74|522.34|0
1655124630000|2022-06-13 12:50:30|524.92|522.52|524.92|522.52|525.1|522.7|524.92|522.52|0
1655124640000|2022-06-13 12:50:40|525.02|522.62|525.1|522.7|525.1|522.7|524.92|522.52|0
1655124650000|2022-06-13 12:50:50|525.02|522.62|524.74|522.34|525.1|522.7|524.56|522.16|0
1655124660000|2022-06-13 12:51:00|523.84|521.44|524.12|521.72|524.2|521.8|523.84|521.44|0
1655124670000|2022-06-13 12:51:10|524.02|521.62|523.84|521.44|524.02|521.62|523.75|521.35|0
1655124680000|2022-06-13 12:51:20|523.66|521.26|524.66|522.26|524.66|522.26|523.66|521.26|0
1655124690000|2022-06-13 12:51:30|524.74|522.34|524.2|521.8|524.74|522.34|524.2|521.8|0
1655124700000|2022-06-13 12:51:40|523.66|521.26|523.84|521.44|523.84|521.44|523.48|521.08|0
1655124710000|2022-06-13 12:51:50|523.48|521.08|523.66|521.26|523.84|521.44|523.48|521.08|0
1655124720000|2022-06-13 12:52:00|522.94|520.54|522.58|520.18|522.94|520.54|522.58|520.18|0
1655124730000|2022-06-13 12:52:10|522.76|520.36|522.58|520.18|522.76|520.36|522.58|520.18|0
1655124740000|2022-06-13 12:52:20|522.94|520.54|523.21|520.81|523.3|520.9|522.94|520.54|0
1655124750000|2022-06-13 12:52:30|523.12|520.72|523.84|521.44|523.84|521.44|523.12|520.72|0
1655124760000|2022-06-13 12:52:40|524.02|521.62|523.57|521.17|524.02|521.62|523.57|521.17|0
1655124770000|2022-06-13 12:52:50|523.84|521.44|524.02|521.62|524.02|521.62|523.84|521.44|0
1655124780000|2022-06-13 12:53:00|524.74|522.34|524.74|522.34|524.74|522.34|524.56|522.16|0
1655124790000|2022-06-13 12:53:10|525.1|522.7|525.28|522.88|525.28|522.88|524.92|522.52|0
1655124800000|2022-06-13 12:53:20|525.83|523.43|525.83|523.43|525.83|523.43|525.65|523.25|0
1655124810000|2022-06-13 12:53:30|525.65|523.25|525.83|523.43|525.83|523.43|525.65|523.25|0
1655124820000|2022-06-13 12:53:40|525.74|523.34|525.83|523.43|525.83|523.43|525.74|523.34|0
1655124830000|2022-06-13 12:53:50|525.65|523.25|525.74|523.34|525.83|523.43|525.65|523.25|0
1655124840000|2022-06-13 12:54:00|525.83|523.43|525.83|523.43|526.01|523.61|525.83|523.43|0
1655124850000|2022-06-13 12:54:10|526.01|523.61|526.01|523.61|526.01|523.61|526.01|523.61|0
1655124860000|2022-06-13 12:54:20|525.83|523.43|526.19|523.79|526.19|523.79|525.83|523.43|0
1655124870000|2022-06-13 12:54:30|525.92|523.52|525.83|523.43|525.92|523.52|525.74|523.34|0
1655124880000|2022-06-13 12:54:40|525.92|523.52|525.46|523.06|525.92|523.52|525.2|522.8|0
1655124890000|2022-06-13 12:54:50|525.83|523.43|525.83|523.43|525.83|523.43|525.83|523.43|0
1655124900000|2022-06-13 12:55:00|525.65|523.25|525.83|523.43|525.83|523.43|525.56|523.16|0
1655124910000|2022-06-13 12:55:10|525.38|522.98|524.56|522.16|525.38|522.98|524.56|522.16|0
1655124920000|2022-06-13 12:55:20|524.74|522.34|524.92|522.52|524.92|522.52|524.74|522.34|0
1655124930000|2022-06-13 12:55:30|524.38|521.98|524.56|522.16|524.56|522.16|524.2|521.8|0
1655124940000|2022-06-13 12:55:40|524.92|522.52|524.38|521.98|524.92|522.52|524.38|521.98|0
1655124950000|2022-06-13 12:55:50|524.56|522.16|524.74|522.34|524.74|522.34|524.56|522.16|0
1655124960000|2022-06-13 12:56:00|525.46|523.06|525.46|523.06|525.46|523.06|525.46|523.06|0
1655124970000|2022-06-13 12:56:10|525.28|522.88|525.46|523.06|525.46|523.06|525.28|522.88|0
1655124980000|2022-06-13 12:56:20|525.28|522.88|525.56|523.16|525.56|523.16|525.1|522.7|0
1655124990000|2022-06-13 12:56:30|525.64|523.24|525.92|523.52|525.92|523.52|525.64|523.24|0
1655125000000|2022-06-13 12:56:40|526.01|523.61|526.01|523.61|526.28|523.88|526.01|523.61|0
1655125010000|2022-06-13 12:56:50|526.19|523.79|525.83|523.43|526.19|523.79|525.83|523.43|0
1655125020000|2022-06-13 12:57:00|526.01|523.61|526.19|523.79|526.19|523.79|526.01|523.61|0
1655125030000|2022-06-13 12:57:10|526.37|523.97|526.37|523.97|526.55|524.15|526.37|523.97|0
1655125040000|2022-06-13 12:57:20|526.19|523.79|526.73|524.33|526.73|524.33|526.19|523.79|0
1655125050000|2022-06-13 12:57:30|526.82|524.42|526.55|524.15|526.82|524.42|526.55|524.15|0
1655125060000|2022-06-13 12:57:40|526.91|524.51|527.37|524.97|527.37|524.97|526.91|524.51|0
1655125070000|2022-06-13 12:57:50|527.09|524.69|527.27|524.87|527.27|524.87|527.09|524.69|0
1655125080000|2022-06-13 12:58:00|527.09|524.69|527|524.6|527.09|524.69|527|524.6|0
1655125090000|2022-06-13 12:58:10|527.09|524.69|527.27|524.87|527.27|524.87|527.09|524.69|0
1655125100000|2022-06-13 12:58:20|527.63|525.23|527.45|525.05|527.63|525.23|527.45|525.05|0
1655125110000|2022-06-13 12:58:30|527.27|524.87|526.73|524.33|527.27|524.87|526.73|524.33|0
1655125120000|2022-06-13 12:58:40|526.82|524.42|527.09|524.69|527.27|524.87|526.82|524.42|0
1655125130000|2022-06-13 12:58:50|527|524.6|526.91|524.51|527|524.6|526.91|524.51|0
1655125140000|2022-06-13 12:59:00|526.82|524.42|526.91|524.51|527.09|524.69|526.82|524.42|0
1655125150000|2022-06-13 12:59:10|526.73|524.33|526.91|524.51|526.91|524.51|526.73|524.33|0
1655125160000|2022-06-13 12:59:20|527.09|524.69|527.09|524.69|527.27|524.87|526.91|524.51|0
1655125170000|2022-06-13 12:59:30|527.27|524.87|527.45|525.05|527.45|525.05|527.27|524.87|0
1655125180000|2022-06-13 12:59:40|527.55|525.15|528|525.6|528|525.6|527.55|525.15|0
1655125190000|2022-06-13 12:59:50|527.81|525.41|527.63|525.23|527.91|525.51|527.63|525.23|0
1655125200000|2022-06-13 13:00:00|527.81|525.41|528.18|525.78|528.18|525.78|527.81|525.41|0
1655125220000|2022-06-13 13:00:20|528.09|525.69|528.72|526.32|528.72|526.32|528.09|525.69|0
1655125230000|2022-06-13 13:00:30|528.81|526.41|529|526.6|529|526.6|528.72|526.32|0
1655125240000|2022-06-13 13:00:40|528.9|526.5|529.08|526.68|529.44|527.04|528.9|526.5|0
1655125250000|2022-06-13 13:00:50|529.26|526.86|529.18|526.78|529.26|526.86|529.18|526.78|0
1655125260000|2022-06-13 13:01:00|529.08|526.68|529|526.6|529.08|526.68|528.72|526.32|0
1655125270000|2022-06-13 13:01:10|528.9|526.5|529.44|527.04|529.44|527.04|528.9|526.5|0
1655125280000|2022-06-13 13:01:20|529.26|526.86|529.63|527.23|529.63|527.23|529.26|526.86|0
1655125290000|2022-06-13 13:01:30|529.81|527.41|529.54|527.14|529.81|527.41|529.54|527.14|0
1655125300000|2022-06-13 13:01:40|529.44|527.04|529.26|526.86|529.44|527.04|529.26|526.86|0
1655125310000|2022-06-13 13:01:50|529.08|526.68|528.9|526.5|529.26|526.86|528.9|526.5|0
1655125320000|2022-06-13 13:02:00|529.08|526.68|528.54|526.14|529.08|526.68|528.54|526.14|0
1655125330000|2022-06-13 13:02:10|528.72|526.32|528.18|525.78|528.72|526.32|528.18|525.78|0
1655125340000|2022-06-13 13:02:20|528.36|525.96|528.54|526.14|528.72|526.32|528.36|525.96|0
1655125350000|2022-06-13 13:02:30|528.18|525.78|528.54|526.14|528.54|526.14|528.18|525.78|0
1655125360000|2022-06-13 13:02:40|528.36|525.96|527.99|525.59|528.36|525.96|527.81|525.41|0
1655125370000|2022-06-13 13:02:50|528.36|525.96|528.72|526.32|528.72|526.32|528.36|525.96|0
1655125380000|2022-06-13 13:03:00|528.54|526.14|528.72|526.32|528.72|526.32|528.54|526.14|0
1655125390000|2022-06-13 13:03:10|528.81|526.41|528.54|526.14|528.81|526.41|528.54|526.14|0
1655125400000|2022-06-13 13:03:20|528.36|525.96|528.54|526.14|528.63|526.23|528.36|525.96|0
1655125410000|2022-06-13 13:03:30|528.72|526.32|528.54|526.14|528.72|526.32|528.54|526.14|0
1655125420000|2022-06-13 13:03:40|528.72|526.32|528.72|526.32|528.72|526.32|528.54|526.14|0
1655125430000|2022-06-13 13:03:50|528.9|526.5|529.36|526.96|529.44|527.04|528.9|526.5|0
1655125440000|2022-06-13 13:04:00|529.44|527.04|529.36|526.96|529.44|527.04|529.36|526.96|0
1655125450000|2022-06-13 13:04:10|529.26|526.86|529.44|527.04|529.44|527.04|529.26|526.86|0
1655125460000|2022-06-13 13:04:20|529.26|526.86|529.62|527.22|529.63|527.23|529.26|526.86|0
1655125470000|2022-06-13 13:04:30|529.72|527.32|529.62|527.22|529.81|527.41|529.62|527.22|0
1655125480000|2022-06-13 13:04:40|529.81|527.41|528.99|526.59|529.81|527.41|528.99|526.59|0
1655125490000|2022-06-13 13:04:50|528.9|526.5|528.9|526.5|529.08|526.68|528.9|526.5|0
1655125500000|2022-06-13 13:05:00|528.72|526.32|528.54|526.14|528.72|526.32|528.54|526.14|0
1655125510000|2022-06-13 13:05:10|528.72|526.32|528.9|526.5|528.9|526.5|528.72|526.32|0
1655125520000|2022-06-13 13:05:20|528.54|526.14|528.54|526.14|528.63|526.23|528.45|526.05|0
1655125530000|2022-06-13 13:05:30|528.63|526.23|529.08|526.68|529.08|526.68|528.63|526.23|0
1655125540000|2022-06-13 13:05:40|529.26|526.86|529.44|527.04|529.62|527.22|529.26|526.86|0
1655125550000|2022-06-13 13:05:50|529.17|526.77|529.44|527.04|529.44|527.04|529.17|526.77|0
1655125560000|2022-06-13 13:06:00|529.62|527.22|529.81|527.41|529.81|527.41|529.62|527.22|0
1655125570000|2022-06-13 13:06:10|529.9|527.5|529.9|527.5|529.9|527.5|529.9|527.5|0
1655125580000|2022-06-13 13:06:20|529.81|527.41|529.17|526.77|529.81|527.41|529.17|526.77|0
1655125590000|2022-06-13 13:06:30|528.99|526.59|529.17|526.77|529.26|526.86|528.99|526.59|0
1655125600000|2022-06-13 13:06:40|529.26|526.86|528.9|526.5|529.26|526.86|528.9|526.5|0
1655125610000|2022-06-13 13:06:50|528.81|526.41|528.81|526.41|528.81|526.41|528.72|526.32|0
1655125620000|2022-06-13 13:07:00|528.9|526.5|528.9|526.5|528.9|526.5|528.9|526.5|0
1655125630000|2022-06-13 13:07:10|528.17|525.77|527.99|525.59|528.17|525.77|527.81|525.41|0
1655125640000|2022-06-13 13:07:20|528.17|525.77|528.45|526.05|528.54|526.14|528.17|525.77|0
1655125650000|2022-06-13 13:07:30|528.54|526.14|528.72|526.32|528.9|526.5|528.54|526.14|0
1655125660000|2022-06-13 13:07:40|528.81|526.41|528.9|526.5|528.9|526.5|528.81|526.41|0
1655125670000|2022-06-13 13:07:50|528.99|526.59|528.9|526.5|528.99|526.59|528.9|526.5|0
1655125680000|2022-06-13 13:08:00|528.72|526.32|528.35|525.95|528.72|526.32|528.35|525.95|0
1655125690000|2022-06-13 13:08:10|528.45|526.05|528.35|525.95|528.54|526.14|528.35|525.95|0
1655125700000|2022-06-13 13:08:20|528.17|525.77|528.35|525.95|528.35|525.95|528.17|525.77|0
1655125710000|2022-06-13 13:08:30|528.17|525.77|527.99|525.59|528.17|525.77|527.99|525.59|0
1655125720000|2022-06-13 13:08:40|528.09|525.69|528.17|525.77|528.35|525.95|528.09|525.69|0
1655125730000|2022-06-13 13:08:50|528.35|525.95|528.17|525.77|528.35|525.95|527.99|525.59|0
1655125740000|2022-06-13 13:09:00|528.09|525.69|527.81|525.41|528.17|525.77|527.81|525.41|0
1655125750000|2022-06-13 13:09:10|527.63|525.23|527.45|525.05|527.81|525.41|527.45|525.05|0
1655125760000|2022-06-13 13:09:20|527.36|524.96|527.09|524.69|527.36|524.96|527.09|524.69|0
1655125770000|2022-06-13 13:09:30|527.27|524.87|527.63|525.23|527.63|525.23|527.09|524.69|0
1655125780000|2022-06-13 13:09:40|527.72|525.32|527.99|525.59|527.99|525.59|527.72|525.32|0
1655125790000|2022-06-13 13:09:50|528.35|525.95|528.35|525.95|528.35|525.95|528.35|525.95|0
1655125800000|2022-06-13 13:10:00|528.72|526.32|528.35|525.95|528.72|526.32|528.35|525.95|0
1655125810000|2022-06-13 13:10:10|528.17|525.77|528.72|526.32|528.72|526.32|528.17|525.77|0
1655125820000|2022-06-13 13:10:20|528.35|525.95|527.99|525.59|528.72|526.32|527.99|525.59|0
1655125830000|2022-06-13 13:10:30|527.81|525.41|527.81|525.41|527.99|525.59|527.81|525.41|0
1655125840000|2022-06-13 13:10:40|527.72|525.32|527.54|525.14|527.72|525.32|527.45|525.05|0
1655125850000|2022-06-13 13:10:50|527.27|524.87|527.09|524.69|527.27|524.87|527|524.6|0
1655125860000|2022-06-13 13:11:00|527.27|524.87|527.36|524.96|527.36|524.96|527.27|524.87|0
1655125870000|2022-06-13 13:11:10|527.45|525.05|527.63|525.23|527.63|525.23|527.45|525.05|0
1655125880000|2022-06-13 13:11:20|527.72|525.32|527.9|525.5|527.9|525.5|527.72|525.32|0
1655125890000|2022-06-13 13:11:30|527.81|525.41|527.81|525.41|527.9|525.5|527.63|525.23|0
1655125900000|2022-06-13 13:11:40|527.63|525.23|527.27|524.87|527.63|525.23|527.27|524.87|0
1655125910000|2022-06-13 13:11:50|527.09|524.69|527.81|525.41|527.81|525.41|527.09|524.69|0
1655125920000|2022-06-13 13:12:00|527.99|525.59|527.81|525.41|528.35|525.95|527.81|525.41|0
1655125930000|2022-06-13 13:12:10|527.99|525.59|527.63|525.23|527.99|525.59|527.63|525.23|0
1655125940000|2022-06-13 13:12:20|527.72|525.32|527.45|525.05|527.72|525.32|527.45|525.05|0
1655125950000|2022-06-13 13:12:30|527.63|525.23|527.72|525.32|527.81|525.41|527.63|525.23|0
1655125960000|2022-06-13 13:12:40|527.63|525.23|527.63|525.23|527.81|525.41|527.63|525.23|0
1655125970000|2022-06-13 13:12:50|527.45|525.05|526.86|524.46|527.72|525.32|526.86|524.46|0
1655125980000|2022-06-13 13:13:00|526.68|524.28|527.59|525.19|527.77|525.37|526.68|524.28|0
1655125990000|2022-06-13 13:13:10|527.77|525.37|527.77|525.37|527.77|525.37|527.69|525.29|0
1655126000000|2022-06-13 13:13:20|527.59|525.19|527.77|525.37|527.77|525.37|527.59|525.19|0
1655126010000|2022-06-13 13:13:30|527.69|525.29|527.77|525.37|527.77|525.37|527.59|525.19|0
1655126020000|2022-06-13 13:13:40|527.69|525.29|527.69|525.29|527.69|525.29|527.69|525.29|0
1655126030000|2022-06-13 13:13:50|526.69|524.29|526.51|524.11|527.23|524.83|526.51|524.11|0
1655126040000|2022-06-13 13:14:00|526.15|523.75|526.15|523.75|526.33|523.93|526.15|523.75|0
1655126050000|2022-06-13 13:14:10|525.96|523.56|525.6|523.2|525.96|523.56|525.6|523.2|0
1655126060000|2022-06-13 13:14:20|525.78|523.38|526.15|523.75|526.15|523.75|525.78|523.38|0
1655126070000|2022-06-13 13:14:30|525.6|523.2|525.06|522.66|525.6|523.2|525.06|522.66|0
1655126080000|2022-06-13 13:14:40|524.88|522.48|525.06|522.66|525.06|522.66|524.88|522.48|0
1655126090000|2022-06-13 13:14:50|525.24|522.84|525.42|523.02|525.42|523.02|525.24|522.84|0
1655126100000|2022-06-13 13:15:00|525.24|522.84|524.88|522.48|525.24|522.84|524.88|522.48|0
1655126110000|2022-06-13 13:15:10|524.79|522.39|524.88|522.48|524.88|522.48|524.7|522.3|0
1655126120000|2022-06-13 13:15:20|524.61|522.21|524.43|522.03|524.7|522.3|524.43|522.03|0
1655126130000|2022-06-13 13:15:30|524.34|521.94|524.34|521.94|524.52|522.12|524.34|521.94|0
1655126140000|2022-06-13 13:15:40|524.88|522.48|525.06|522.66|525.06|522.66|524.7|522.3|0
1655126150000|2022-06-13 13:15:50|524.97|522.57|524.88|522.48|524.97|522.57|524.7|522.3|0
1655126160000|2022-06-13 13:16:00|524.7|522.3|524.61|522.21|524.7|522.3|524.61|522.21|0
1655126170000|2022-06-13 13:16:10|524.7|522.3|524.7|522.3|524.97|522.57|524.7|522.3|0
1655126180000|2022-06-13 13:16:20|524.79|522.39|525.34|522.94|525.34|522.94|524.79|522.39|0
1655126190000|2022-06-13 13:16:30|525.06|522.66|524.88|522.48|525.06|522.66|524.88|522.48|0
1655126200000|2022-06-13 13:16:40|524.52|522.12|524.7|522.3|524.7|522.3|524.34|521.94|0
1655126210000|2022-06-13 13:16:50|524.61|522.21|524.97|522.57|524.97|522.57|524.61|522.21|0
1655126220000|2022-06-13 13:17:00|525.06|522.66|524.97|522.57|525.06|522.66|524.97|522.57|0
1655126230000|2022-06-13 13:17:10|524.88|522.48|525.24|522.84|525.24|522.84|524.88|522.48|0
1655126240000|2022-06-13 13:17:20|525.78|523.38|525.88|523.48|525.96|523.56|525.78|523.38|0
1655126250000|2022-06-13 13:17:30|525.96|523.56|525.6|523.2|525.96|523.56|525.6|523.2|0
1655126260000|2022-06-13 13:17:40|525.78|523.38|525.6|523.2|525.78|523.38|525.6|523.2|0
1655126270000|2022-06-13 13:17:50|525.15|522.75|524.88|522.48|525.15|522.75|524.88|522.48|0
1655126280000|2022-06-13 13:18:00|524.7|522.3|525.6|523.2|525.6|523.2|524.7|522.3|0
1655126290000|2022-06-13 13:18:10|525.96|523.56|526.69|524.29|526.69|524.29|525.78|523.38|0
1655126300000|2022-06-13 13:18:20|526.51|524.11|526.69|524.29|526.78|524.38|526.51|524.11|0
1655126310000|2022-06-13 13:18:30|527.05|524.65|527.05|524.65|527.41|525.01|527.05|524.65|0
1655126320000|2022-06-13 13:18:40|527.23|524.83|527.05|524.65|527.23|524.83|526.87|524.47|0
1655126330000|2022-06-13 13:18:50|527.23|524.83|527.23|524.83|527.23|524.83|527.14|524.74|0
1655126340000|2022-06-13 13:19:00|527.05|524.65|526.87|524.47|527.05|524.65|526.87|524.47|0
1655126350000|2022-06-13 13:19:10|526.69|524.29|526.87|524.47|526.87|524.47|526.69|524.29|0
1655126360000|2022-06-13 13:19:20|527.05|524.65|527.23|524.83|527.41|525.01|527.05|524.65|0
1655126370000|2022-06-13 13:19:30|527.59|525.19|527.59|525.19|527.77|525.37|527.59|525.19|0
1655126380000|2022-06-13 13:19:40|527.77|525.37|527.77|525.37|527.77|525.37|527.77|525.37|0
1655126390000|2022-06-13 13:19:50|527.68|525.28|527.95|525.55|527.95|525.55|527.68|525.28|0
1655126400000|2022-06-13 13:20:00|528.13|525.73|528.68|526.28|528.68|526.28|528.13|525.73|0
1655126410000|2022-06-13 13:20:10|528.5|526.1|528.13|525.73|528.5|526.1|528.13|525.73|0
1655126420000|2022-06-13 13:20:20|528.31|525.91|528.31|525.91|528.31|525.91|528.13|525.73|0
1655126430000|2022-06-13 13:20:30|528.5|526.1|528.05|525.65|528.5|526.1|528.05|525.65|0
1655126440000|2022-06-13 13:20:40|527.95|525.55|528.31|525.91|528.31|525.91|527.95|525.55|0
1655126450000|2022-06-13 13:20:50|528.13|525.73|528.5|526.1|528.5|526.1|528.13|525.73|0
1655126460000|2022-06-13 13:21:00|528.13|525.73|528.31|525.91|528.59|526.19|528.13|525.73|0
1655126470000|2022-06-13 13:21:10|528.13|525.73|528.49|526.09|528.49|526.09|528.13|525.73|0
1655126480000|2022-06-13 13:21:20|528.68|526.28|529.4|527|529.4|527|528.49|526.09|0
1655126490000|2022-06-13 13:21:30|529.31|526.91|529.4|527|529.4|527|529.31|526.91|0
1655126500000|2022-06-13 13:21:40|529.22|526.82|529.04|526.64|529.22|526.82|529.04|526.64|0
1655126510000|2022-06-13 13:21:50|528.86|526.46|528.68|526.28|528.86|526.46|528.68|526.28|0
1655126520000|2022-06-13 13:22:00|528.86|526.46|528.68|526.28|528.86|526.46|528.68|526.28|0
1655126530000|2022-06-13 13:22:10|528.86|526.46|528.86|526.46|529.04|526.64|528.86|526.46|0
1655126540000|2022-06-13 13:22:20|528.77|526.37|528.77|526.37|528.77|526.37|528.77|526.37|0
1655126550000|2022-06-13 13:22:30|529.04|526.64|528.86|526.46|529.04|526.64|528.86|526.46|0
1655126560000|2022-06-13 13:22:40|529.22|526.82|529.22|526.82|529.22|526.82|529.04|526.64|0
1655126570000|2022-06-13 13:22:50|529.4|527|529.4|527|529.4|527|529.4|527|0
1655126580000|2022-06-13 13:23:00|529.58|527.18|529.58|527.18|529.58|527.18|529.4|527|0
1655126590000|2022-06-13 13:23:10|529.76|527.36|529.76|527.36|529.76|527.36|529.76|527.36|0
1655126610000|2022-06-13 13:23:30|529.94|527.54|529.86|527.46|529.94|527.54|529.76|527.36|0
1655126620000|2022-06-13 13:23:40|529.04|526.64|529.4|527|529.4|527|529.04|526.64|0
1655126630000|2022-06-13 13:23:50|529.04|526.64|529.04|526.64|529.22|526.82|529.04|526.64|0
1655126640000|2022-06-13 13:24:00|528.86|526.46|528.68|526.28|528.86|526.46|528.68|526.28|0
1655126650000|2022-06-13 13:24:10|528.49|526.09|529.4|527|529.4|527|528.31|525.91|0
1655126660000|2022-06-13 13:24:20|529.49|527.09|529.76|527.36|529.76|527.36|529.49|527.09|0
1655126670000|2022-06-13 13:24:30|530.49|528.09|530.13|527.73|530.49|528.09|530.13|527.73|0
1655126680000|2022-06-13 13:24:40|530.49|528.09|530.67|528.27|530.85|528.45|530.49|528.09|0
1655126690000|2022-06-13 13:24:50|530.49|528.09|530.49|528.09|530.49|528.09|530.31|527.91|0
1655126700000|2022-06-13 13:25:00|530.31|527.91|530.85|528.45|531.03|528.63|530.31|527.91|0
1655126710000|2022-06-13 13:25:10|530.67|528.27|529.94|527.54|530.67|528.27|529.94|527.54|0
1655126720000|2022-06-13 13:25:20|530.04|527.64|529.76|527.36|530.31|527.91|529.76|527.36|0
1655126730000|2022-06-13 13:25:30|529.58|527.18|529.22|526.82|529.58|527.18|529.22|526.82|0
1655126740000|2022-06-13 13:25:40|529.58|527.18|529.58|527.18|529.58|527.18|529.4|527|0
1655126750000|2022-06-13 13:25:50|529.4|527|529.58|527.18|529.58|527.18|529.4|527|0
1655126760000|2022-06-13 13:26:00|529.76|527.36|530.49|528.09|530.49|528.09|529.76|527.36|0
1655126770000|2022-06-13 13:26:10|530.31|527.91|530.12|527.72|530.4|528|530.12|527.72|0
1655126780000|2022-06-13 13:26:20|530.04|527.64|530.12|527.72|530.12|527.72|530.04|527.64|0
1655126790000|2022-06-13 13:26:30|530.31|527.91|530.31|527.91|530.31|527.91|530.22|527.82|0
1655126800000|2022-06-13 13:26:40|530.12|527.72|530.12|527.72|530.31|527.91|530.12|527.72|0
1655126810000|2022-06-13 13:26:50|530.49|528.09|530.49|528.09|530.85|528.45|530.31|527.91|0
1655126820000|2022-06-13 13:27:00|530.67|528.27|531.21|528.81|531.21|528.81|530.67|528.27|0
1655126830000|2022-06-13 13:27:10|531.03|528.63|530.85|528.45|531.03|528.63|530.49|528.09|0
1655126840000|2022-06-13 13:27:20|530.31|527.91|530.12|527.72|530.31|527.91|529.94|527.54|0
1655126850000|2022-06-13 13:27:30|530.67|528.27|531.03|528.63|531.03|528.63|530.67|528.27|0
1655126860000|2022-06-13 13:27:40|531.21|528.81|531.4|529|531.4|529|531.21|528.81|0
1655126870000|2022-06-13 13:27:50|531.58|529.18|532.12|529.72|532.12|529.72|531.58|529.18|0
1655126880000|2022-06-13 13:28:00|531.94|529.54|531.21|528.81|532.49|530.09|531.21|528.81|0
1655126890000|2022-06-13 13:28:10|531.4|529|531.4|529|531.58|529.18|531.4|529|0
1655126900000|2022-06-13 13:28:20|531.21|528.81|531.58|529.18|531.58|529.18|531.21|528.81|0
1655126910000|2022-06-13 13:28:30|531.67|529.27|531.76|529.36|531.76|529.36|531.58|529.18|0
1655126920000|2022-06-13 13:28:40|532.3|529.9|532.3|529.9|532.3|529.9|532.12|529.72|0
1655126930000|2022-06-13 13:28:50|532.12|529.72|531.94|529.54|532.12|529.72|531.76|529.36|0
1655126940000|2022-06-13 13:29:00|532.12|529.72|532.49|530.09|532.49|530.09|532.12|529.72|0
1655126950000|2022-06-13 13:29:10|532.3|529.9|532.49|530.09|532.67|530.27|532.3|529.9|0
1655126960000|2022-06-13 13:29:20|532.67|530.27|530.85|528.45|532.67|530.27|530.85|528.45|0
1655126970000|2022-06-13 13:29:30|531.21|528.81|531.39|528.99|531.39|528.99|531.21|528.81|0
1655126980000|2022-06-13 13:29:40|531.94|529.54|532.12|529.72|532.12|529.72|531.94|529.54|0
1655126990000|2022-06-13 13:29:50|532.3|529.9|532.49|530.09|532.67|530.27|532.3|529.9|0
1655127000000|2022-06-13 13:30:00|533.21|530.81|531.85|529.45|533.21|530.81|531.85|529.45|0
1655127010000|2022-06-13 13:30:10|531.31|528.91|530.85|528.45|531.31|528.91|530.67|528.27|0
1655127020000|2022-06-13 13:30:20|531.39|528.99|529.22|526.82|531.76|529.36|529.22|526.82|0
1655127030000|2022-06-13 13:30:30|528.77|526.37|529.04|526.64|529.04|526.64|528.77|526.37|0
1655127040000|2022-06-13 13:30:40|529.58|527.18|529.4|527|529.58|527.18|529.4|527|0
1655127050000|2022-06-13 13:30:50|530.3|527.9|529.03|526.63|530.3|527.9|529.03|526.63|0
1655127060000|2022-06-13 13:31:00|527.86|525.46|527.95|525.55|527.95|525.55|527.59|525.19|0
1655127070000|2022-06-13 13:31:10|527.04|524.64|525.6|523.2|527.04|524.64|525.6|523.2|0
1655127080000|2022-06-13 13:31:20|526.05|523.65|526.86|524.46|526.86|524.46|525.78|523.38|0
1655127090000|2022-06-13 13:31:30|527.22|524.82|529.4|527|529.4|527|527.22|524.82|0
1655127100000|2022-06-13 13:31:40|528.31|525.91|526.68|524.28|528.49|526.09|526.14|523.74|0
1655127110000|2022-06-13 13:31:50|526.86|524.46|525.42|523.02|526.86|524.46|525.42|523.02|0
1655127120000|2022-06-13 13:32:00|525.6|523.2|525.96|523.56|526.5|524.1|525.6|523.2|0
1655127130000|2022-06-13 13:32:10|526.32|523.92|525.24|522.84|526.32|523.92|525.24|522.84|0
1655127140000|2022-06-13 13:32:20|525.05|522.65|525.42|523.02|525.42|523.02|524.69|522.29|0
1655127150000|2022-06-13 13:32:30|525.24|522.84|525.78|523.38|526.14|523.74|524.87|522.47|0
1655127160000|2022-06-13 13:32:40|526.14|523.74|525.6|523.2|526.14|523.74|525.6|523.2|0
1655127170000|2022-06-13 13:32:50|524.87|522.47|523.43|521.03|524.87|522.47|523.43|521.03|0
1655127180000|2022-06-13 13:33:00|523.61|521.21|521.99|519.59|523.61|521.21|521.99|519.59|0
1655127190000|2022-06-13 13:33:10|522.35|519.95|521.99|519.59|522.53|520.13|521.99|519.59|0
1655127200000|2022-06-13 13:33:20|522.17|519.77|521.45|519.05|522.17|519.77|521.09|518.69|0
1655127210000|2022-06-13 13:33:30|521.72|519.32|521.09|518.69|521.72|519.32|521.09|518.69|0
1655127220000|2022-06-13 13:33:40|521.81|519.41|520.37|517.97|521.81|519.41|520.37|517.97|0
1655127230000|2022-06-13 13:33:50|520.55|518.15|519.57|517.17|520.55|518.15|519.57|517.17|0
1655127240000|2022-06-13 13:34:00|519.75|517.35|520.91|518.51|521.45|519.05|519.75|517.35|0
1655127250000|2022-06-13 13:34:10|521.45|519.05|522.53|520.13|522.53|520.13|521.45|519.05|0
1655127260000|2022-06-13 13:34:20|521.99|519.59|522.17|519.77|522.17|519.77|521.99|519.59|0
1655127270000|2022-06-13 13:34:30|522.35|519.95|521.63|519.23|522.35|519.95|521.63|519.23|0
1655127280000|2022-06-13 13:34:40|522.35|519.95|521.81|519.41|522.35|519.95|521.81|519.41|0
1655127290000|2022-06-13 13:34:50|521.54|519.14|522.53|520.13|522.53|520.13|521.54|519.14|0
1655127300000|2022-06-13 13:35:00|522.89|520.49|522.89|520.49|522.89|520.49|521.45|519.05|0
1655127310000|2022-06-13 13:35:10|522.98|520.58|523.88|521.48|523.88|521.48|522.71|520.31|0
1655127320000|2022-06-13 13:35:20|524.15|521.75|523.6|521.2|525.05|522.65|523.6|521.2|0
1655127330000|2022-06-13 13:35:30|523.96|521.56|524.68|522.28|525.22|522.82|523.96|521.56|0
1655127340000|2022-06-13 13:35:40|524.32|521.92|524.32|521.92|524.68|522.28|524.32|521.92|0
1655127350000|2022-06-13 13:35:50|524.78|522.38|525.14|522.74|525.14|522.74|524.68|522.28|0
1655127360000|2022-06-13 13:36:00|525.22|522.82|525.78|523.38|525.78|523.38|523.6|521.2|0
1655127370000|2022-06-13 13:36:10|525.05|522.65|525.23|522.83|525.23|522.83|524.33|521.93|0
1655127380000|2022-06-13 13:36:20|524.61|522.21|525.78|523.38|525.78|523.38|524.61|522.21|0
1655127390000|2022-06-13 13:36:30|526.86|524.46|525.59|523.19|526.86|524.46|525.59|523.19|0
1655127400000|2022-06-13 13:36:40|525.41|523.01|524.15|521.75|525.41|523.01|523.79|521.39|0
1655127410000|2022-06-13 13:36:50|523.43|521.03|523.07|520.67|523.52|521.12|523.07|520.67|0
1655127420000|2022-06-13 13:37:00|523.88|521.48|522.17|519.77|523.88|521.48|522.17|519.77|0
1655127430000|2022-06-13 13:37:10|521.63|519.23|522.53|520.13|522.53|520.13|521.63|519.23|0
1655127440000|2022-06-13 13:37:20|523.34|520.94|522.17|519.77|523.61|521.21|522.17|519.77|0
1655127450000|2022-06-13 13:37:30|521.81|519.41|523.07|520.67|523.07|520.67|521.45|519.05|0
1655127460000|2022-06-13 13:37:40|523.97|521.57|521.27|518.87|523.97|521.57|521.27|518.87|0
1655127470000|2022-06-13 13:37:50|520.73|518.33|520.55|518.15|520.73|518.33|519.47|517.07|0
1655127480000|2022-06-13 13:38:00|522.17|519.77|522.71|520.31|522.71|520.31|522.17|519.77|0
1655127490000|2022-06-13 13:38:10|522.89|520.49|523.61|521.21|523.61|521.21|522.89|520.49|0
1655127500000|2022-06-13 13:38:20|523.79|521.39|524.87|522.47|524.87|522.47|523.61|521.21|0
1655127510000|2022-06-13 13:38:30|525.23|522.83|524.51|522.11|525.23|522.83|523.79|521.39|0
1655127520000|2022-06-13 13:38:40|524.33|521.93|524.33|521.93|524.33|521.93|523.52|521.12|0
1655127530000|2022-06-13 13:38:50|524.69|522.29|523.25|520.85|525.05|522.65|523.25|520.85|0
1655127540000|2022-06-13 13:39:00|523.61|521.21|523.43|521.03|523.61|521.21|521.99|519.59|0
1655127550000|2022-06-13 13:39:10|524.15|521.75|527.04|524.64|527.04|524.64|524.15|521.75|0
1655127560000|2022-06-13 13:39:20|527.22|524.82|527.58|525.18|527.58|525.18|527.22|524.82|0
1655127570000|2022-06-13 13:39:30|527.76|525.36|527.58|525.18|527.76|525.36|527.22|524.82|0
1655127580000|2022-06-13 13:39:40|527.4|525|527.22|524.82|527.4|525|527.04|524.64|0
1655127590000|2022-06-13 13:39:50|528.4|526|529.39|526.99|529.39|526.99|528.4|526|0
1655127600000|2022-06-13 13:40:00|530.12|527.72|530.21|527.81|530.21|527.81|529.58|527.18|0
1655127610000|2022-06-13 13:40:10|530.48|528.08|531.75|529.35|532.3|529.9|530.48|528.08|0
1655127620000|2022-06-13 13:40:20|531.94|529.54|533.03|530.63|533.03|530.63|531.94|529.54|0
1655127630000|2022-06-13 13:40:30|532.66|530.26|532.66|530.26|532.66|530.26|532.3|529.9|0
1655127640000|2022-06-13 13:40:40|531.75|529.35|533.03|530.63|533.03|530.63|531.75|529.35|0
1655127650000|2022-06-13 13:40:50|532.85|530.45|532.3|529.9|532.85|530.45|532.3|529.9|0
1655127660000|2022-06-13 13:41:00|532.66|530.26|535.03|532.63|535.03|532.63|532.39|529.99|0
1655127670000|2022-06-13 13:41:10|534.85|532.45|536.49|534.09|536.49|534.09|534.85|532.45|0
1655127680000|2022-06-13 13:41:20|535.4|533|534.85|532.45|535.4|533|534.85|532.45|0
1655127690000|2022-06-13 13:41:30|533.85|531.45|532.76|530.36|534.3|531.9|532.76|530.36|0
1655127700000|2022-06-13 13:41:40|534.12|531.72|534.67|532.27|534.85|532.45|534.12|531.72|0
1655127710000|2022-06-13 13:41:50|535.03|532.63|534.12|531.72|535.03|532.63|533.76|531.36|0
1655127720000|2022-06-13 13:42:00|534.67|532.27|534.4|532|534.67|532.27|534.4|532|0
1655127730000|2022-06-13 13:42:10|534.3|531.9|534.67|532.27|534.85|532.45|534.3|531.9|0
1655127740000|2022-06-13 13:42:20|535.21|532.81|535.4|533|535.4|533|534.67|532.27|0
1655127750000|2022-06-13 13:42:30|535.58|533.18|535.76|533.36|535.76|533.36|535.58|533.18|0
1655127760000|2022-06-13 13:42:40|535.58|533.18|534.85|532.45|536.49|534.09|534.85|532.45|0
1655127770000|2022-06-13 13:42:50|534.67|532.27|534.76|532.36|534.76|532.36|534.4|532|0
1655127780000|2022-06-13 13:43:00|534.67|532.27|537.22|534.82|537.22|534.82|534.67|532.27|0
1655127790000|2022-06-13 13:43:10|537.41|535.01|537.22|534.82|537.59|535.19|537.22|534.82|0
1655127800000|2022-06-13 13:43:20|535.58|533.18|535.21|532.81|535.58|533.18|534.76|532.36|0
1655127810000|2022-06-13 13:43:30|534.12|531.72|531.93|529.53|534.12|531.72|531.39|528.99|0
1655127820000|2022-06-13 13:43:40|532.3|529.9|529.39|526.99|532.3|529.9|529.39|526.99|0
1655127830000|2022-06-13 13:43:50|528.94|526.54|530.12|527.72|530.66|528.26|528.94|526.54|0
1655127840000|2022-06-13 13:44:00|529.57|527.17|528.58|526.18|529.57|527.17|528.58|526.18|0
1655127850000|2022-06-13 13:44:10|528.85|526.45|529.57|527.17|529.94|527.54|528.85|526.45|0
1655127860000|2022-06-13 13:44:20|529.39|526.99|527.94|525.54|529.39|526.99|527.94|525.54|0
1655127870000|2022-06-13 13:44:30|528.85|526.45|530.3|527.9|530.3|527.9|528.85|526.45|0
1655127880000|2022-06-13 13:44:40|529.94|527.54|529.21|526.81|529.94|527.54|529.21|526.81|0
1655127890000|2022-06-13 13:44:50|529.03|526.63|528.49|526.09|529.03|526.63|527.58|525.18|0
1655127900000|2022-06-13 13:45:00|529.67|527.27|530.12|527.72|530.12|527.72|528.3|525.9|0
1655127910000|2022-06-13 13:45:10|529.94|527.54|529.94|527.54|530.48|528.08|529.94|527.54|0
1655127920000|2022-06-13 13:45:20|529.21|526.81|528.3|525.9|529.21|526.81|528.3|525.9|0
1655127930000|2022-06-13 13:45:30|527.94|525.54|525.77|523.37|527.94|525.54|525.77|523.37|0
1655127940000|2022-06-13 13:45:40|526.41|524.01|524.96|522.56|526.41|524.01|524.69|522.29|0
1655127950000|2022-06-13 13:45:50|524.78|522.38|523.43|521.03|524.78|522.38|523.43|521.03|0
1655127960000|2022-06-13 13:46:00|525.14|522.74|522.44|520.04|525.14|522.74|522.44|520.04|0
1655127970000|2022-06-13 13:46:10|522.17|519.77|524.24|521.84|524.33|521.93|522.17|519.77|0
1655127980000|2022-06-13 13:46:20|523.97|521.57|524.51|522.11|524.51|522.11|523.97|521.57|0
1655127990000|2022-06-13 13:46:30|524.69|522.29|524.78|522.38|525.41|523.01|524.51|522.11|0
1655128000000|2022-06-13 13:46:40|525.32|522.92|525.59|523.19|525.95|523.55|525.32|522.92|0
1655128010000|2022-06-13 13:46:50|525.23|522.83|525.23|522.83|525.23|522.83|524.87|522.47|0
1655128020000|2022-06-13 13:47:00|525.77|523.37|527.22|524.82|527.22|524.82|525.77|523.37|0
1655128030000|2022-06-13 13:47:10|527.85|525.45|528.49|526.09|528.76|526.36|527.85|525.45|0
1655128040000|2022-06-13 13:47:20|528.67|526.27|529.3|526.9|529.3|526.9|528.67|526.27|0
1655128050000|2022-06-13 13:47:30|529.75|527.35|528.58|526.18|529.75|527.35|527.94|525.54|0
1655128060000|2022-06-13 13:47:40|530.3|527.9|530.66|528.26|530.66|528.26|529.94|527.54|0
1655128070000|2022-06-13 13:47:50|529.75|527.35|529.49|527.09|529.94|527.54|529.21|526.81|0
1655128080000|2022-06-13 13:48:00|530.48|528.08|531.02|528.62|531.02|528.62|530.48|528.08|0
1655128090000|2022-06-13 13:48:10|531.39|528.99|531.21|528.81|531.57|529.17|531.21|528.81|0
1655128100000|2022-06-13 13:48:20|531.39|528.99|530.66|528.26|531.39|528.99|530.12|527.72|0
1655128110000|2022-06-13 13:48:30|531.39|528.99|531.02|528.62|531.39|528.99|531.02|528.62|0
1655128120000|2022-06-13 13:48:40|531.3|528.9|530.66|528.26|531.3|528.9|530.66|528.26|0
1655128130000|2022-06-13 13:48:50|531.57|529.17|533.02|530.62|533.02|530.62|531.57|529.17|0
1655128140000|2022-06-13 13:49:00|533.21|530.81|532.66|530.26|533.3|530.9|532.66|530.26|0
1655128150000|2022-06-13 13:49:10|533.02|530.62|531.93|529.53|533.21|530.81|531.93|529.53|0
1655128160000|2022-06-13 13:49:20|531.66|529.26|531.12|528.72|531.93|529.53|531.12|528.72|0
1655128170000|2022-06-13 13:49:30|531.02|528.62|531.93|529.53|531.93|529.53|531.02|528.62|0
1655128180000|2022-06-13 13:49:40|531.57|529.17|532.48|530.08|532.48|530.08|531.57|529.17|0
1655128190000|2022-06-13 13:49:50|532.66|530.26|532.66|530.26|532.84|530.44|532.66|530.26|0
1655128200000|2022-06-13 13:50:00|532.84|530.44|532.66|530.26|532.84|530.44|531.93|529.53|0
1655128210000|2022-06-13 13:50:10|532.84|530.44|533.93|531.53|533.93|531.53|532.84|530.44|0
1655128220000|2022-06-13 13:50:20|532.75|530.35|531.75|529.35|532.75|530.35|531.75|529.35|0
1655128230000|2022-06-13 13:50:30|531.21|528.81|533.93|531.53|533.93|531.53|531.21|528.81|0
1655128240000|2022-06-13 13:50:40|533.12|530.72|532.84|530.44|533.12|530.72|532.84|530.44|0
1655128250000|2022-06-13 13:50:50|532.11|529.71|530.84|528.44|532.11|529.71|530.84|528.44|0
1655128260000|2022-06-13 13:51:00|531.21|528.81|529.3|526.9|531.21|528.81|528.66|526.26|0
1655128270000|2022-06-13 13:51:10|529.39|526.99|529.57|527.17|529.57|527.17|528.12|525.72|0
1655128280000|2022-06-13 13:51:20|530.12|527.72|530.84|528.44|530.84|528.44|530.12|527.72|0
1655128290000|2022-06-13 13:51:30|530.3|527.9|530.94|528.54|531.2|528.8|530.3|527.9|0
1655128300000|2022-06-13 13:51:40|530.66|528.26|529.73|527.33|530.66|528.26|529.73|527.33|0
1655128310000|2022-06-13 13:51:50|530.28|527.88|530.1|527.7|530.46|528.06|530.1|527.7|0
1655128320000|2022-06-13 13:52:00|530.82|528.42|531.19|528.79|531.19|528.79|530.82|528.42|0
1655128330000|2022-06-13 13:52:10|531.73|529.33|531.73|529.33|531.73|529.33|531.65|529.25|0
1655128340000|2022-06-13 13:52:20|531.1|528.7|530.1|527.7|531.1|528.7|529.92|527.52|0
1655128350000|2022-06-13 13:52:30|531.01|528.61|530.64|528.24|531.01|528.61|530.46|528.06|0
1655128360000|2022-06-13 13:52:40|531.28|528.88|532.1|529.7|532.1|529.7|531.28|528.88|0
1655128370000|2022-06-13 13:52:50|532.28|529.88|533|530.6|533.55|531.15|532.28|529.88|0
1655128380000|2022-06-13 13:53:00|532.28|529.88|532.01|529.61|533.18|530.78|532.01|529.61|0
1655128390000|2022-06-13 13:53:10|532.28|529.88|533|530.6|533|530.6|532.28|529.88|0
1655128400000|2022-06-13 13:53:20|533.18|530.78|533.28|530.88|533.37|530.97|532.82|530.42|0
1655128410000|2022-06-13 13:53:30|533.46|531.06|533.18|530.78|533.55|531.15|533.18|530.78|0
1655128420000|2022-06-13 13:53:40|533|530.6|532.09|529.69|533|530.6|532.09|529.69|0
1655128430000|2022-06-13 13:53:50|533.18|530.78|533.37|530.97|533.37|530.97|533.18|530.78|0
1655128440000|2022-06-13 13:54:00|533|530.6|532.82|530.42|533|530.6|532.64|530.24|0
1655128450000|2022-06-13 13:54:10|531.91|529.51|533.1|530.7|533.1|530.7|531.91|529.51|0
1655128460000|2022-06-13 13:54:20|532.82|530.42|531.37|528.97|532.82|530.42|531.37|528.97|0
1655128470000|2022-06-13 13:54:30|531.82|529.42|533|530.6|533|530.6|531.82|529.42|0
1655128480000|2022-06-13 13:54:40|533.55|531.15|532.27|529.87|533.55|531.15|532.27|529.87|0
1655128490000|2022-06-13 13:54:50|532.19|529.79|533.18|530.78|533.18|530.78|532.19|529.79|0
1655128500000|2022-06-13 13:55:00|533.28|530.88|532.27|529.87|533.28|530.88|532.27|529.87|0
1655128510000|2022-06-13 13:55:10|532.46|530.06|532.46|530.06|533|530.6|532.46|530.06|0
1655128520000|2022-06-13 13:55:20|533.18|530.78|532.01|529.61|533.18|530.78|532.01|529.61|0
1655128530000|2022-06-13 13:55:30|531.73|529.33|532.46|530.06|532.64|530.24|531.73|529.33|0
1655128540000|2022-06-13 13:55:40|532.82|530.42|532.46|530.06|532.82|530.42|532.46|530.06|0
1655128550000|2022-06-13 13:55:50|532.82|530.42|533.18|530.78|533.36|530.96|532.82|530.42|0
1655128560000|2022-06-13 13:56:00|532.19|529.79|533.46|531.06|533.46|531.06|532.19|529.79|0
1655128570000|2022-06-13 13:56:10|531.64|529.24|531.91|529.51|531.91|529.51|530.82|528.42|0
1655128580000|2022-06-13 13:56:20|531.73|529.33|531.18|528.78|531.73|529.33|531|528.6|0
1655128590000|2022-06-13 13:56:30|530.19|527.79|531.73|529.33|531.82|529.42|530.19|527.79|0
1655128600000|2022-06-13 13:56:40|530.82|528.42|530.28|527.88|531.1|528.7|530.28|527.88|0
1655128610000|2022-06-13 13:56:50|530.1|527.7|529.37|526.97|530.1|527.7|529.37|526.97|0
1655128620000|2022-06-13 13:57:00|529.91|527.51|529.73|527.33|530.1|527.7|529.73|527.33|0
1655128630000|2022-06-13 13:57:10|530.1|527.7|529.73|527.33|530.1|527.7|529.73|527.33|0
1655128640000|2022-06-13 13:57:20|529.46|527.06|529.91|527.51|530.01|527.61|529.37|526.97|0
1655128650000|2022-06-13 13:57:30|529.73|527.33|529.91|527.51|529.91|527.51|529.01|526.61|0
1655128660000|2022-06-13 13:57:40|530.82|528.42|531.55|529.15|531.55|529.15|530.82|528.42|0
1655128670000|2022-06-13 13:57:50|531.37|528.97|531.91|529.51|531.91|529.51|531.37|528.97|0
1655128680000|2022-06-13 13:58:00|532.27|529.87|532.64|530.24|533|530.6|532.27|529.87|0
1655128690000|2022-06-13 13:58:10|533|530.6|533|530.6|533.09|530.69|533|530.6|0
1655128700000|2022-06-13 13:58:20|532.64|530.24|532.73|530.33|533|530.6|532.45|530.05|0
1655128710000|2022-06-13 13:58:30|533|530.6|532.82|530.42|533.18|530.78|532.82|530.42|0
1655128720000|2022-06-13 13:58:40|533|530.6|532.64|530.24|533|530.6|532.45|530.05|0
1655128730000|2022-06-13 13:58:50|531.91|529.51|531.18|528.78|532.45|530.05|531.18|528.78|0
1655128740000|2022-06-13 13:59:00|531.36|528.96|531.18|528.78|531.73|529.33|531.18|528.78|0
1655128750000|2022-06-13 13:59:10|530.64|528.24|530.09|527.69|530.64|528.24|529.91|527.51|0
1655128760000|2022-06-13 13:59:20|530.64|528.24|530.46|528.06|530.64|528.24|529.73|527.33|0
1655128770000|2022-06-13 13:59:30|531.36|528.96|532.27|529.87|532.45|530.05|531.36|528.96|0
1655128780000|2022-06-13 13:59:40|532.82|530.42|533.28|530.88|533.28|530.88|532.82|530.42|0
1655128790000|2022-06-13 13:59:50|533.73|531.33|533.73|531.33|534.37|531.97|533.73|531.33|0
1655128800000|2022-06-13 14:00:00|533.09|530.69|532.64|530.24|533.09|530.69|532.64|530.24|0
1655128810000|2022-06-13 14:00:10|531.73|529.33|533.36|530.96|533.36|530.96|531.73|529.33|0
1655128820000|2022-06-13 14:00:20|532.82|530.42|532.09|529.69|532.91|530.51|532.09|529.69|0
1655128830000|2022-06-13 14:00:30|531.55|529.15|529.55|527.15|531.55|529.15|529.55|527.15|0
1655128840000|2022-06-13 14:00:40|529.19|526.79|527.92|525.52|529.19|526.79|527.92|525.52|0
1655128850000|2022-06-13 14:00:50|527.38|524.98|529.91|527.51|529.91|527.51|527.11|524.71|0
1655128860000|2022-06-13 14:01:00|531.73|529.33|532.09|529.69|532.09|529.69|531.73|529.33|0
1655128870000|2022-06-13 14:01:10|531.36|528.96|531.55|529.15|532.27|529.87|531.36|528.96|0
1655128880000|2022-06-13 14:01:20|531.64|529.24|533.28|530.88|533.28|530.88|531.64|529.24|0
1655128890000|2022-06-13 14:01:30|533.18|530.78|532.09|529.69|533.18|530.78|532.09|529.69|0
1655128900000|2022-06-13 14:01:40|532.91|530.51|532.82|530.42|532.91|530.51|532.64|530.24|0
1655128910000|2022-06-13 14:01:50|532.09|529.69|532.09|529.69|532.45|530.05|532.09|529.69|0
1655128920000|2022-06-13 14:02:00|532.64|530.24|533.36|530.96|533.36|530.96|532.64|530.24|0
1655128930000|2022-06-13 14:02:10|533.82|531.42|535.37|532.97|535.37|532.97|533.82|531.42|0
1655128940000|2022-06-13 14:02:20|536.1|533.7|536.01|533.61|536.1|533.7|535.83|533.43|0
1655128950000|2022-06-13 14:02:30|535.37|532.97|535.55|533.15|535.64|533.24|535.37|532.97|0
1655128960000|2022-06-13 14:02:40|535.73|533.33|535|532.6|535.73|533.33|534.64|532.24|0
1655128970000|2022-06-13 14:02:50|535.64|533.24|535.91|533.51|535.91|533.51|535.55|533.15|0
1655128980000|2022-06-13 14:03:00|535.55|533.15|534.09|531.69|535.55|533.15|533.18|530.78|0
1655128990000|2022-06-13 14:03:10|533.91|531.51|534.82|532.42|534.82|532.42|533.36|530.96|0
1655129000000|2022-06-13 14:03:20|535.73|533.33|535.73|533.33|536.09|533.69|535.73|533.33|0
1655129010000|2022-06-13 14:03:30|535.55|533.15|535.55|533.15|535.55|533.15|535.18|532.78|0
1655129020000|2022-06-13 14:03:40|536.28|533.88|536.28|533.88|536.28|533.88|535.91|533.51|0
1655129030000|2022-06-13 14:03:50|535.73|533.33|537.74|535.34|537.74|535.34|535.73|533.33|0
1655129040000|2022-06-13 14:04:00|537.56|535.16|537.19|534.79|537.56|535.16|537.01|534.61|0
1655129050000|2022-06-13 14:04:10|537.01|534.61|537.19|534.79|537.19|534.79|537.01|534.61|0
1655129060000|2022-06-13 14:04:20|536.82|534.42|526.95|524.55|536.82|534.42|526.95|524.55|0
1655129070000|2022-06-13 14:04:30|527.32|524.92|528.42|526.02|528.61|526.21|527.32|524.92|0
1655129080000|2022-06-13 14:04:40|535.9|533.5|535.63|533.23|535.9|533.5|535.53|533.13|0
1655129090000|2022-06-13 14:04:50|535.35|532.95|534.99|532.59|536.08|533.68|534.99|532.59|0
1655129100000|2022-06-13 14:05:00|535.35|532.95|536.08|533.68|536.26|533.86|535.35|532.95|0
1655129110000|2022-06-13 14:05:10|535.35|532.95|534.26|531.86|535.35|532.95|534.08|531.68|0
1655129120000|2022-06-13 14:05:20|533.71|531.31|531.35|528.95|533.71|531.31|531.35|528.95|0
1655129130000|2022-06-13 14:05:30|530.89|528.49|529.53|527.13|530.89|528.49|529.53|527.13|0
1655129140000|2022-06-13 14:05:40|528.62|526.22|529.89|527.49|529.89|527.49|528.62|526.22|0
1655129150000|2022-06-13 14:05:50|529.71|527.31|528.62|526.22|529.71|527.31|528.62|526.22|0
1655129160000|2022-06-13 14:06:00|528.54|526.14|530.07|527.67|530.07|527.67|528.54|526.14|0
1655129170000|2022-06-13 14:06:10|529.35|526.95|529.89|527.49|529.89|527.49|529.35|526.95|0
1655129180000|2022-06-13 14:06:20|530.44|528.04|530.71|528.31|530.98|528.58|530.44|528.04|0
1655129190000|2022-06-13 14:06:30|531.53|529.13|530.25|527.85|531.53|529.13|530.25|527.85|0
1655129200000|2022-06-13 14:06:40|529.35|526.95|530.62|528.22|530.62|528.22|529.17|526.77|0
1655129210000|2022-06-13 14:06:50|530.98|528.58|531.71|529.31|531.71|529.31|530.98|528.58|0
1655129220000|2022-06-13 14:07:00|532.07|529.67|532.17|529.77|532.17|529.77|531.71|529.31|0
1655129230000|2022-06-13 14:07:10|531.34|528.94|530.07|527.67|531.53|529.13|530.07|527.67|0
1655129240000|2022-06-13 14:07:20|529.99|527.59|529.35|526.95|529.99|527.59|529.17|526.77|0
1655129250000|2022-06-13 14:07:30|528.98|526.58|530.8|528.4|530.8|528.4|528.9|526.5|0
1655129260000|2022-06-13 14:07:40|531.16|528.76|530.25|527.85|531.53|529.13|530.25|527.85|0
1655129270000|2022-06-13 14:07:50|530.17|527.77|531.16|528.76|531.16|528.76|530.17|527.77|0
1655129280000|2022-06-13 14:08:00|531.71|529.31|532.44|530.04|532.44|530.04|531.71|529.31|0
1655129290000|2022-06-13 14:08:10|531.89|529.49|533.16|530.76|533.16|530.76|531.89|529.49|0
1655129300000|2022-06-13 14:08:20|533.53|531.13|533.53|531.13|533.53|531.13|533.53|531.13|0
1655129310000|2022-06-13 14:08:30|533.71|531.31|533.53|531.13|533.71|531.31|533.35|530.95|0
1655129320000|2022-06-13 14:08:40|532.98|530.58|532.62|530.22|532.98|530.58|532.62|530.22|0
1655129330000|2022-06-13 14:08:50|532.25|529.85|532.07|529.67|532.43|530.03|532.07|529.67|0
1655129340000|2022-06-13 14:09:00|532.62|530.22|532.07|529.67|532.62|530.22|532.07|529.67|0
1655129350000|2022-06-13 14:09:10|532.43|530.03|532.98|530.58|533.34|530.94|532.43|530.03|0
1655129360000|2022-06-13 14:09:20|532.25|529.85|533.53|531.13|533.53|531.13|532.25|529.85|0
1655129370000|2022-06-13 14:09:30|533.16|530.76|533.16|530.76|534.07|531.67|533.16|530.76|0
1655129380000|2022-06-13 14:09:40|533.53|531.13|534.8|532.4|534.8|532.4|533.53|531.13|0
1655129390000|2022-06-13 14:09:50|534.98|532.58|534.8|532.4|535.17|532.77|534.8|532.4|0
1655129400000|2022-06-13 14:10:00|534.98|532.58|533.34|530.94|534.98|532.58|533.34|530.94|0
1655129410000|2022-06-13 14:10:10|532.43|530.03|533.71|531.31|534.44|532.04|532.43|530.03|0
1655129420000|2022-06-13 14:10:20|532.98|530.58|533.16|530.76|533.53|531.13|532.98|530.58|0
1655129430000|2022-06-13 14:10:30|533.53|531.13|535.35|532.95|535.53|533.13|533.53|531.13|0
1655129440000|2022-06-13 14:10:40|535.9|533.5|536.81|534.41|536.99|534.59|535.9|533.5|0
1655129450000|2022-06-13 14:10:50|537.27|534.87|538.27|535.87|538.46|536.06|537.27|534.87|0
1655129460000|2022-06-13 14:11:00|538.73|536.33|539.37|536.97|539.37|536.97|538.73|536.33|0
1655129470000|2022-06-13 14:11:10|540.11|537.71|540.66|538.26|540.66|538.26|539.92|537.52|0
1655129480000|2022-06-13 14:11:20|541.57|539.17|541.02|538.62|541.57|539.17|541.02|538.62|0
1655129490000|2022-06-13 14:11:30|541.21|538.81|541.21|538.81|541.39|538.99|541.12|538.72|0
1655129500000|2022-06-13 14:11:40|540.93|538.53|541.76|539.36|541.76|539.36|540.84|538.44|0
1655129510000|2022-06-13 14:11:50|541.39|538.99|541.76|539.36|541.94|539.54|541.21|538.81|0
1655129520000|2022-06-13 14:12:00|541.94|539.54|542.12|539.72|542.12|539.72|541.57|539.17|0
1655129530000|2022-06-13 14:12:10|542.68|540.28|543.04|540.64|543.04|540.64|542.68|540.28|0
1655129540000|2022-06-13 14:12:20|543.23|540.83|543.04|540.64|543.23|540.83|543.04|540.64|0
1655129550000|2022-06-13 14:12:30|543.23|540.83|542.49|540.09|543.23|540.83|542.49|540.09|0
1655129560000|2022-06-13 14:12:40|541.67|539.27|542.4|540|542.49|540.09|541.48|539.08|0
1655129570000|2022-06-13 14:12:50|542.22|539.82|541.39|538.99|542.22|539.82|541.39|538.99|0
1655129580000|2022-06-13 14:13:00|541.57|539.17|541.94|539.54|541.94|539.54|541.39|538.99|0
1655129590000|2022-06-13 14:13:10|542.31|539.91|542.31|539.91|542.31|539.91|542.12|539.72|0
1655129600000|2022-06-13 14:13:20|542.22|539.82|541.76|539.36|542.22|539.82|541.76|539.36|0
1655129610000|2022-06-13 14:13:30|541.94|539.54|541.57|539.17|541.94|539.54|541.48|539.08|0
1655129620000|2022-06-13 14:13:40|541.48|539.08|542.59|540.19|542.59|540.19|541.48|539.08|0
1655129630000|2022-06-13 14:13:50|542.68|540.28|543.04|540.64|543.04|540.64|542.68|540.28|0
1655129640000|2022-06-13 14:14:00|542.77|540.37|542.95|540.55|543.23|540.83|542.77|540.37|0
1655129650000|2022-06-13 14:14:10|543.23|540.83|543.41|541.01|543.41|541.01|543.23|540.83|0
1655129660000|2022-06-13 14:14:20|543.04|540.64|543.14|540.74|543.23|540.83|542.59|540.19|0
1655129670000|2022-06-13 14:14:30|543.23|540.83|543.23|540.83|543.59|541.19|542.67|540.27|0
1655129680000|2022-06-13 14:14:40|542.22|539.82|541.56|539.16|542.31|539.91|541.56|539.16|0
1655129690000|2022-06-13 14:14:50|542.27|539.87|543.1|540.7|543.18|540.78|542.27|539.87|0
1655129700000|2022-06-13 14:15:00|543.37|540.97|543.74|541.34|544.1|541.7|543.37|540.97|0
1655129710000|2022-06-13 14:15:10|543.37|540.97|544.1|541.7|544.29|541.89|543.37|540.97|0
1655129720000|2022-06-13 14:15:20|544.29|541.89|544.38|541.98|544.38|541.98|544.1|541.7|0
1655129730000|2022-06-13 14:15:30|544.29|541.89|544.84|542.44|544.84|542.44|544.29|541.89|0
1655129740000|2022-06-13 14:15:40|545.39|542.99|545.39|542.99|545.67|543.27|545.39|542.99|0
1655129750000|2022-06-13 14:15:50|545.86|543.46|545.58|543.18|545.86|543.46|545.3|542.9|0
1655129760000|2022-06-13 14:16:00|545.39|542.99|545.21|542.81|545.39|542.99|545.21|542.81|0
1655129770000|2022-06-13 14:16:10|544.84|542.44|545.58|543.18|545.58|543.18|544.84|542.44|0
1655129780000|2022-06-13 14:16:20|545.49|543.09|545.95|543.55|545.95|543.55|545.49|543.09|0
1655129790000|2022-06-13 14:16:30|546.13|543.73|545.95|543.55|546.13|543.73|545.95|543.55|0
1655129800000|2022-06-13 14:16:40|546.13|543.73|546.31|543.91|546.87|544.47|546.13|543.73|0
1655129810000|2022-06-13 14:16:50|546.13|543.73|547.42|545.02|547.42|545.02|546.13|543.73|0
1655129820000|2022-06-13 14:17:00|547.7|545.3|547.79|545.39|547.79|545.39|547.7|545.3|0
1655129830000|2022-06-13 14:17:10|547.89|545.49|547.79|545.39|547.89|545.49|547.79|545.39|0
1655129840000|2022-06-13 14:17:20|547.98|545.58|548.16|545.76|548.35|545.95|547.98|545.58|0
1655129850000|2022-06-13 14:17:30|547.61|545.21|546.5|544.1|547.98|545.58|546.5|544.1|0
1655129860000|2022-06-13 14:17:40|547.24|544.84|547.05|544.65|547.24|544.84|546.87|544.47|0
1655129870000|2022-06-13 14:17:50|547.42|545.02|547.61|545.21|547.61|545.21|547.24|544.84|0
1655129880000|2022-06-13 14:18:00|548.16|545.76|548.34|545.94|548.34|545.94|547.98|545.58|0
1655129890000|2022-06-13 14:18:10|548.44|546.04|547.98|545.58|548.44|546.04|547.98|545.58|0
1655129900000|2022-06-13 14:18:20|548.07|545.67|549.08|546.68|549.08|546.68|548.07|545.67|0
1655129910000|2022-06-13 14:18:30|548.9|546.5|551.12|548.72|551.12|548.72|548.9|546.5|0
1655129920000|2022-06-13 14:18:40|551.31|548.91|551.49|549.09|551.49|549.09|551.31|548.91|0
1655129930000|2022-06-13 14:18:50|551.31|548.91|552.05|549.65|552.05|549.65|551.12|548.72|0
1655129940000|2022-06-13 14:19:00|551.96|549.56|552.23|549.83|552.23|549.83|551.49|549.09|0
1655129950000|2022-06-13 14:19:10|551.68|549.28|550.19|547.79|551.68|549.28|550.19|547.79|0
1655129960000|2022-06-13 14:19:20|549.82|547.42|550.56|548.16|550.56|548.16|549.82|547.42|0
1655129970000|2022-06-13 14:19:30|550.01|547.61|550.38|547.98|550.38|547.98|549.82|547.42|0
1655129980000|2022-06-13 14:19:40|550.01|547.61|550.19|547.79|550.19|547.79|550.01|547.61|0
1655129990000|2022-06-13 14:19:50|550.01|547.61|550.01|547.61|550.38|547.98|550.01|547.61|0
1655130000000|2022-06-13 14:20:00|550.75|548.35|551.31|548.91|551.31|548.91|550.75|548.35|0
1655130010000|2022-06-13 14:20:10|551.49|549.09|550.56|548.16|551.49|549.09|550.56|548.16|0
1655130020000|2022-06-13 14:20:20|549.45|547.05|549.45|547.05|549.64|547.24|548.34|545.94|0
1655130030000|2022-06-13 14:20:30|549.82|547.42|548.53|546.13|549.82|547.42|548.53|546.13|0
1655130040000|2022-06-13 14:20:40|549.08|546.68|548.99|546.59|549.08|546.68|548.53|546.13|0
1655130050000|2022-06-13 14:20:50|548.9|546.5|547.97|545.57|548.9|546.5|547.97|545.57|0
1655130060000|2022-06-13 14:21:00|548.34|545.94|548.16|545.76|548.34|545.94|546.87|544.47|0
1655130070000|2022-06-13 14:21:10|547.24|544.84|548.34|545.94|548.53|546.13|547.24|544.84|0
1655130080000|2022-06-13 14:21:20|548.53|546.13|548.53|546.13|548.53|546.13|547.97|545.57|0
1655130090000|2022-06-13 14:21:30|549.08|546.68|548.34|545.94|549.64|547.24|548.34|545.94|0
1655130100000|2022-06-13 14:21:40|548.53|546.13|548.34|545.94|548.53|546.13|548.16|545.76|0
1655130110000|2022-06-13 14:21:50|548.53|546.13|548.16|545.76|548.53|546.13|547.24|544.84|0
1655130120000|2022-06-13 14:22:00|548.71|546.31|549.08|546.68|549.08|546.68|548.53|546.13|0
1655130130000|2022-06-13 14:22:10|549.45|547.05|549.45|547.05|549.64|547.24|549.45|547.05|0
1655130140000|2022-06-13 14:22:20|550.01|547.61|550.01|547.61|550.01|547.61|549.64|547.24|0
1655130150000|2022-06-13 14:22:30|549.82|547.42|550.19|547.79|550.19|547.79|549.82|547.42|0
1655130160000|2022-06-13 14:22:40|549.82|547.42|550.01|547.61|550.19|547.79|549.82|547.42|0
1655130170000|2022-06-13 14:22:50|550.19|547.79|549.82|547.42|550.19|547.79|549.55|547.15|0
1655130180000|2022-06-13 14:23:00|550.75|548.35|550.38|547.98|550.75|548.35|550.38|547.98|0
1655130190000|2022-06-13 14:23:10|550.66|548.26|551.12|548.72|551.3|548.9|550.66|548.26|0
1655130200000|2022-06-13 14:23:20|550.75|548.35|551.68|549.28|551.86|549.46|550.75|548.35|0
1655130210000|2022-06-13 14:23:30|551.49|549.09|551.49|549.09|551.49|549.09|551.12|548.72|0
1655130220000|2022-06-13 14:23:40|551.67|549.27|551.86|549.46|551.86|549.46|551.67|549.27|0
1655130230000|2022-06-13 14:23:50|552.6|550.2|552.6|550.2|552.6|550.2|552.23|549.83|0
1655130240000|2022-06-13 14:24:00|552.97|550.57|552.23|549.83|552.97|550.57|552.23|549.83|0
1655130250000|2022-06-13 14:24:10|552.05|549.65|551.86|549.46|552.05|549.65|551.49|549.09|0
1655130260000|2022-06-13 14:24:20|551.67|549.27|552.97|550.57|552.97|550.57|551.67|549.27|0
1655130270000|2022-06-13 14:24:30|552.6|550.2|552.79|550.39|552.97|550.57|552.6|550.2|0
1655130280000|2022-06-13 14:24:40|552.97|550.57|553.07|550.67|553.07|550.67|552.42|550.02|0
1655130290000|2022-06-13 14:24:50|552.79|550.39|553.34|550.94|553.34|550.94|552.79|550.39|0
1655130300000|2022-06-13 14:25:00|553.53|551.13|553.53|551.13|553.63|551.23|552.6|550.2|0
1655130310000|2022-06-13 14:25:10|553.72|551.32|553.26|550.86|553.72|551.32|553.26|550.86|0
1655130320000|2022-06-13 14:25:20|553.44|551.04|553.16|550.76|553.44|551.04|553.16|550.76|0
1655130330000|2022-06-13 14:25:30|552.79|550.39|552.05|549.65|552.79|550.39|551.3|548.9|0
1655130340000|2022-06-13 14:25:40|552.23|549.83|552.6|550.2|552.6|550.2|552.23|549.83|0
1655130350000|2022-06-13 14:25:50|552.42|550.02|552.6|550.2|552.6|550.2|552.42|550.02|0
1655130360000|2022-06-13 14:26:00|553.16|550.76|552.6|550.2|553.16|550.76|552.42|550.02|0
1655130370000|2022-06-13 14:26:10|552.97|550.57|553.34|550.94|553.34|550.94|552.42|550.02|0
1655130380000|2022-06-13 14:26:20|553.16|550.76|553.53|551.13|553.63|551.23|553.16|550.76|0
1655130390000|2022-06-13 14:26:30|553.72|551.32|552.6|550.2|553.72|551.32|552.6|550.2|0
1655130400000|2022-06-13 14:26:40|552.04|549.64|553.16|550.76|553.16|550.76|552.04|549.64|0
1655130410000|2022-06-13 14:26:50|553.53|551.13|553.72|551.32|553.72|551.32|553.34|550.94|0
1655130420000|2022-06-13 14:27:00|553.9|551.5|554.09|551.69|554.64|552.24|553.9|551.5|0
1655130430000|2022-06-13 14:27:10|553.34|550.94|553.72|551.32|553.72|551.32|552.6|550.2|0
1655130440000|2022-06-13 14:27:20|553.34|550.94|552.79|550.39|553.34|550.94|552.79|550.39|0
1655130450000|2022-06-13 14:27:30|552.97|550.57|552.79|550.39|552.97|550.57|552.79|550.39|0
1655130460000|2022-06-13 14:27:40|552.7|550.3|554.16|551.76|554.16|551.76|552.7|550.3|0
1655130470000|2022-06-13 14:27:50|554.9|552.5|555.28|552.88|555.65|553.25|554.9|552.5|0
1655130480000|2022-06-13 14:28:00|555.83|553.43|553.98|551.58|555.83|553.43|553.98|551.58|0
1655130490000|2022-06-13 14:28:10|554.16|551.76|554.53|552.13|554.53|552.13|554.08|551.68|0
1655130500000|2022-06-13 14:28:20|555.27|552.87|556.02|553.62|556.02|553.62|555.27|552.87|0
1655130510000|2022-06-13 14:28:30|555.83|553.43|555.83|553.43|556.02|553.62|555.46|553.06|0
1655130520000|2022-06-13 14:28:40|555.46|553.06|556.2|553.8|556.2|553.8|555.46|553.06|0
1655130530000|2022-06-13 14:28:50|556.02|553.62|556.02|553.62|556.02|553.62|556.02|553.62|0
1655130540000|2022-06-13 14:29:00|555.65|553.25|554.53|552.13|555.65|553.25|554.53|552.13|0
1655130550000|2022-06-13 14:29:10|554.72|552.32|553.42|551.02|554.72|552.32|553.42|551.02|0
1655130560000|2022-06-13 14:29:20|553.98|551.58|553.79|551.39|554.9|552.5|553.79|551.39|0
1655130570000|2022-06-13 14:29:30|553.98|551.58|553.79|551.39|553.98|551.58|553.24|550.84|0
1655130580000|2022-06-13 14:29:40|553.52|551.12|553.61|551.21|553.71|551.31|553.52|551.12|0
1655130590000|2022-06-13 14:29:50|553.98|551.58|554.16|551.76|554.35|551.95|553.98|551.58|0
1655130600000|2022-06-13 14:30:00|554.53|552.13|553.61|551.21|554.53|552.13|553.61|551.21|0
1655130610000|2022-06-13 14:30:10|553.05|550.65|554.16|551.76|554.16|551.76|553.05|550.65|0
1655130620000|2022-06-13 14:30:20|554.72|552.32|554.72|552.32|554.81|552.41|554.72|552.32|0
1655130630000|2022-06-13 14:30:30|554.35|551.95|552.88|550.48|554.35|551.95|552.88|550.48|0
1655130640000|2022-06-13 14:30:40|553.06|550.66|552.69|550.29|553.43|551.03|552.69|550.29|0
1655130650000|2022-06-13 14:30:50|552.32|549.92|552.69|550.29|552.69|550.29|552.13|549.73|0
1655130660000|2022-06-13 14:31:00|553.06|550.66|553.16|550.76|553.16|550.76|552.88|550.48|0
1655130670000|2022-06-13 14:31:10|553.8|551.4|552.74|550.34|553.8|551.4|552.74|550.34|0
1655130680000|2022-06-13 14:31:20|553.12|550.72|553.49|551.09|553.49|551.09|553.12|550.72|0
1655130690000|2022-06-13 14:31:30|553.67|551.27|552.93|550.53|553.67|551.27|552.93|550.53|0
1655130700000|2022-06-13 14:31:40|553.3|550.9|553.49|551.09|553.49|551.09|553.3|550.9|0
1655130710000|2022-06-13 14:31:50|553.67|551.27|552.56|550.16|553.67|551.27|552.56|550.16|0
1655130720000|2022-06-13 14:32:00|552.37|549.97|553.12|550.72|553.12|550.72|552.37|549.97|0
1655130730000|2022-06-13 14:32:10|553.58|551.18|554.05|551.65|554.23|551.83|553.58|551.18|0
1655130740000|2022-06-13 14:32:20|553.86|551.46|554.23|551.83|554.23|551.83|553.67|551.27|0
1655130750000|2022-06-13 14:32:30|553.86|551.46|553.86|551.46|553.86|551.46|553.86|551.46|0
1655130760000|2022-06-13 14:32:40|554.23|551.83|554.42|552.02|554.42|552.02|553.96|551.56|0
1655130770000|2022-06-13 14:32:50|554.23|551.83|552.74|550.34|554.42|552.02|552.74|550.34|0
1655130780000|2022-06-13 14:33:00|553.12|550.72|552.65|550.25|553.12|550.72|552.65|550.25|0
1655130790000|2022-06-13 14:33:10|552|549.6|551.63|549.23|552|549.6|551.63|549.23|0
1655130800000|2022-06-13 14:33:20|552.19|549.79|551.44|549.04|552.19|549.79|551.36|548.96|0
1655130810000|2022-06-13 14:33:30|551.07|548.67|551.44|549.04|552.19|549.79|551.07|548.67|0
1655130820000|2022-06-13 14:33:40|551.26|548.86|550.52|548.12|551.26|548.86|550.52|548.12|0
1655130830000|2022-06-13 14:33:50|549.96|547.56|549.96|547.56|550.15|547.75|549.96|547.56|0
1655130840000|2022-06-13 14:34:00|549.69|547.29|549.41|547.01|549.69|547.29|549.41|547.01|0
1655130850000|2022-06-13 14:34:10|548.95|546.55|548.85|546.45|548.95|546.55|548.48|546.08|0
1655130860000|2022-06-13 14:34:20|548.67|546.27|549.41|547.01|549.78|547.38|548.67|546.27|0
1655130870000|2022-06-13 14:34:30|549.78|547.38|549.41|547.01|549.87|547.47|549.41|547.01|0
1655130880000|2022-06-13 14:34:40|549.59|547.19|549.78|547.38|550.15|547.75|549.59|547.19|0
1655130890000|2022-06-13 14:34:50|549.59|547.19|549.22|546.82|549.59|547.19|549.04|546.64|0
1655130900000|2022-06-13 14:35:00|549.59|547.19|549.78|547.38|549.96|547.56|549.59|547.19|0
1655130910000|2022-06-13 14:35:10|549.96|547.56|549.41|547.01|549.96|547.56|549.41|547.01|0
1655130920000|2022-06-13 14:35:20|549.03|546.63|549.03|546.63|549.03|546.63|548.85|546.45|0
1655130930000|2022-06-13 14:35:30|548.11|545.71|547.19|544.79|548.11|545.71|547.19|544.79|0
1655130940000|2022-06-13 14:35:40|547.37|544.97|547.93|545.53|548.11|545.71|547.37|544.97|0
1655130950000|2022-06-13 14:35:50|547.56|545.16|546.82|544.42|547.56|545.16|546.82|544.42|0
1655130960000|2022-06-13 14:36:00|547.56|545.16|547.56|545.16|547.92|545.52|547.56|545.16|0
1655130970000|2022-06-13 14:36:10|546.91|544.51|545.71|543.31|546.91|544.51|545.71|543.31|0
1655130980000|2022-06-13 14:36:20|546.08|543.68|546.26|543.86|546.82|544.42|546.08|543.68|0
1655130990000|2022-06-13 14:36:30|547|544.6|547.19|544.79|547.19|544.79|547|544.6|0
1655131000000|2022-06-13 14:36:40|546.82|544.42|548.11|545.71|548.11|545.71|546.82|544.42|0
1655131010000|2022-06-13 14:36:50|547.74|545.34|548.48|546.08|548.48|546.08|547.55|545.15|0
1655131020000|2022-06-13 14:37:00|549.22|546.82|548.48|546.08|549.22|546.82|548.29|545.89|0
1655131030000|2022-06-13 14:37:10|548.66|546.26|547.55|545.15|548.66|546.26|547.55|545.15|0
1655131040000|2022-06-13 14:37:20|547.74|545.34|547.74|545.34|547.74|545.34|547.55|545.15|0
1655131050000|2022-06-13 14:37:30|548.29|545.89|548.48|546.08|548.48|546.08|548.02|545.62|0
1655131060000|2022-06-13 14:37:40|548.29|545.89|548.11|545.71|548.85|546.45|548.11|545.71|0
1655131070000|2022-06-13 14:37:50|547.74|545.34|549.03|546.63|549.03|546.63|547.74|545.34|0
1655131080000|2022-06-13 14:38:00|549.4|547|549.4|547|549.4|547|549.4|547|0
1655131090000|2022-06-13 14:38:10|549.59|547.19|549.4|547|549.59|547.19|549.22|546.82|0
1655131100000|2022-06-13 14:38:20|548.66|546.26|548.48|546.08|548.66|546.26|548.11|545.71|0
1655131110000|2022-06-13 14:38:30|548.39|545.99|548.11|545.71|548.39|545.99|547.74|545.34|0
1655131120000|2022-06-13 14:38:40|547.74|545.34|548.11|545.71|548.11|545.71|547.74|545.34|0
1655131130000|2022-06-13 14:38:50|548.29|545.89|547.92|545.52|548.29|545.89|547.18|544.78|0
1655131140000|2022-06-13 14:39:00|548.48|546.08|548.48|546.08|548.66|546.26|548.48|546.08|0
1655131150000|2022-06-13 14:39:10|548.11|545.71|547.92|545.52|548.11|545.71|547.92|545.52|0
1655131160000|2022-06-13 14:39:20|547.55|545.15|547.18|544.78|547.92|545.52|547.18|544.78|0
1655131170000|2022-06-13 14:39:30|547.74|545.34|547.92|545.52|547.92|545.52|547.18|544.78|0
1655131180000|2022-06-13 14:39:40|548.48|546.08|549.4|547|549.4|547|548.48|546.08|0
1655131190000|2022-06-13 14:39:50|549.59|547.19|549.22|546.82|549.59|547.19|549.22|546.82|0
1655131200000|2022-06-13 14:40:00|549.96|547.56|550.33|547.93|550.33|547.93|549.96|547.56|0
1655131210000|2022-06-13 14:40:10|550.14|547.74|551.07|548.67|551.07|548.67|550.14|547.74|0
1655131220000|2022-06-13 14:40:20|550.8|548.4|551.07|548.67|551.07|548.67|550.8|548.4|0
1655131230000|2022-06-13 14:40:30|551.26|548.86|551.07|548.67|551.44|549.04|550.89|548.49|0
1655131240000|2022-06-13 14:40:40|550.7|548.3|551.26|548.86|551.26|548.86|550.7|548.3|0
1655131250000|2022-06-13 14:40:50|550.89|548.49|550.7|548.3|550.89|548.49|549.96|547.56|0
1655131260000|2022-06-13 14:41:00|551.63|549.23|551.44|549.04|551.63|549.23|551.07|548.67|0
1655131270000|2022-06-13 14:41:10|551.81|549.41|552.18|549.78|552.18|549.78|551.81|549.41|0
1655131280000|2022-06-13 14:41:20|552|549.6|550.89|548.49|552|549.6|550.89|548.49|0
1655131290000|2022-06-13 14:41:30|551.26|548.86|551.54|549.14|551.81|549.41|551.26|548.86|0
1655131300000|2022-06-13 14:41:40|550.89|548.49|550.7|548.3|550.89|548.49|550.51|548.11|0
1655131310000|2022-06-13 14:41:50|550.88|548.48|551.44|549.04|551.44|549.04|550.88|548.48|0
1655131320000|2022-06-13 14:42:00|552|549.6|551.44|549.04|552|549.6|551.44|549.04|0
1655131330000|2022-06-13 14:42:10|552.18|549.78|552.93|550.53|552.93|550.53|552.18|549.78|0
1655131340000|2022-06-13 14:42:20|553.86|551.46|554.41|552.01|554.41|552.01|553.86|551.46|0
1655131350000|2022-06-13 14:42:30|554.23|551.83|554.04|551.64|554.23|551.83|553.86|551.46|0
1655131360000|2022-06-13 14:42:40|554.23|551.83|555.72|553.32|555.72|553.32|554.23|551.83|0
1655131370000|2022-06-13 14:42:50|556|553.6|556.46|554.06|556.46|554.06|556|553.6|0
1655131380000|2022-06-13 14:43:00|556.65|554.25|556.93|554.53|556.93|554.53|556.65|554.25|0
1655131390000|2022-06-13 14:43:10|557.21|554.81|558.14|555.74|558.14|555.74|557.21|554.81|0
1655131400000|2022-06-13 14:43:20|558.33|555.93|558.98|556.58|558.98|556.58|558.33|555.93|0
1655131410000|2022-06-13 14:43:30|559.07|556.67|559.45|557.05|559.45|557.05|559.07|556.67|0
1655131420000|2022-06-13 14:43:40|559.26|556.86|558.8|556.4|559.26|556.86|558.8|556.4|0
1655131430000|2022-06-13 14:43:50|559.07|556.67|559.26|556.86|559.26|556.86|558.8|556.4|0
1655131440000|2022-06-13 14:44:00|559.82|557.42|559.92|557.52|559.92|557.52|559.82|557.42|0
1655131450000|2022-06-13 14:44:10|559.73|557.33|559.07|556.67|559.73|557.33|558.7|556.3|0
1655131460000|2022-06-13 14:44:20|558.33|555.93|558.14|555.74|558.33|555.93|558.14|555.74|0
1655131470000|2022-06-13 14:44:30|558.51|556.11|558.14|555.74|558.7|556.3|558.14|555.74|0
1655131480000|2022-06-13 14:44:40|558.05|555.65|557.77|555.37|558.05|555.65|557.21|554.81|0
1655131490000|2022-06-13 14:44:50|557.95|555.55|558.7|556.3|558.7|556.3|557.95|555.55|0
1655131500000|2022-06-13 14:45:00|558.89|556.49|558.33|555.93|558.89|556.49|558.33|555.93|0
1655131510000|2022-06-13 14:45:10|558.05|555.65|558.51|556.11|558.7|556.3|558.05|555.65|0
1655131520000|2022-06-13 14:45:20|558.61|556.21|558.7|556.3|558.7|556.3|558.61|556.21|0
1655131530000|2022-06-13 14:45:30|559.07|556.67|560.38|557.98|560.38|557.98|559.07|556.67|0
1655131540000|2022-06-13 14:45:40|560.01|557.61|560.2|557.8|560.38|557.98|560.01|557.61|0
1655131550000|2022-06-13 14:45:50|560.01|557.61|559.63|557.23|560.01|557.61|559.26|556.86|0
1655131560000|2022-06-13 14:46:00|559.82|557.42|560.76|558.36|560.76|558.36|559.82|557.42|0
1655131570000|2022-06-13 14:46:10|561.13|558.73|561.69|559.29|561.69|559.29|560.57|558.17|0
1655131580000|2022-06-13 14:46:20|560.01|557.61|560.01|557.61|560.01|557.61|560.01|557.61|0
1655131590000|2022-06-13 14:46:30|560.2|557.8|560.94|558.54|560.94|558.54|560.2|557.8|0
1655131600000|2022-06-13 14:46:40|560.57|558.17|560.94|558.54|560.94|558.54|560.38|557.98|0
1655131610000|2022-06-13 14:46:50|560.2|557.8|560.01|557.61|560.38|557.98|560.01|557.61|0
1655131620000|2022-06-13 14:47:00|560.2|557.8|560.94|558.54|560.94|558.54|560.2|557.8|0
1655131630000|2022-06-13 14:47:10|560.76|558.36|561.13|558.73|561.51|559.11|560.76|558.36|0
1655131640000|2022-06-13 14:47:20|561.51|559.11|561.51|559.11|561.6|559.2|561.23|558.83|0
1655131650000|2022-06-13 14:47:30|560.76|558.36|561.42|559.02|561.42|559.02|560.76|558.36|0
1655131660000|2022-06-13 14:47:40|562.07|559.67|562.25|559.85|562.25|559.85|561.79|559.39|0
1655131670000|2022-06-13 14:47:50|562.35|559.95|561.51|559.11|562.35|559.95|561.51|559.11|0
1655131680000|2022-06-13 14:48:00|561.6|559.2|562.07|559.67|562.25|559.85|561.6|559.2|0
1655131690000|2022-06-13 14:48:10|562.16|559.76|562.25|559.85|562.25|559.85|562.07|559.67|0
1655131700000|2022-06-13 14:48:20|562.07|559.67|562.25|559.85|562.35|559.95|562.07|559.67|0
1655131710000|2022-06-13 14:48:30|561.88|559.48|562.82|560.42|562.82|560.42|561.88|559.48|0
1655131720000|2022-06-13 14:48:40|562.63|560.23|563|560.6|563|560.6|562.63|560.23|0
1655131730000|2022-06-13 14:48:50|562.82|560.42|562.92|560.52|562.92|560.52|562.25|559.85|0
1655131740000|2022-06-13 14:49:00|561.84|559.44|561.77|559.37|562.51|560.11|561.77|559.37|0
1655131750000|2022-06-13 14:49:10|561.58|559.18|560.89|558.49|561.58|559.18|560.7|558.3|0
1655131760000|2022-06-13 14:49:20|561.45|559.05|562.02|559.62|562.02|559.62|561.45|559.05|0
1655131770000|2022-06-13 14:49:30|562.2|559.8|562.02|559.62|562.39|559.99|562.02|559.62|0
1655131780000|2022-06-13 14:49:40|562.2|559.8|561.64|559.24|562.2|559.8|561.64|559.24|0
1655131790000|2022-06-13 14:49:50|561.18|558.78|562.02|559.62|562.02|559.62|561.18|558.78|0
1655131800000|2022-06-13 14:50:00|562.2|559.8|562.2|559.8|562.2|559.8|562.2|559.8|0
1655131810000|2022-06-13 14:50:10|562.02|559.62|562.95|560.55|562.95|560.55|561.83|559.43|0
1655131820000|2022-06-13 14:50:20|564|561.6|563.62|561.22|564|561.6|563.62|561.22|0
1655131830000|2022-06-13 14:50:30|563.81|561.41|564|561.6|564|561.6|563.62|561.22|0
1655131840000|2022-06-13 14:50:40|564.09|561.69|564.18|561.78|564.18|561.78|564.09|561.69|0
1655131850000|2022-06-13 14:50:50|564|561.6|564.37|561.97|564.37|561.97|564|561.6|0
1655131860000|2022-06-13 14:51:00|564.56|562.16|565.03|562.63|565.22|562.82|564.56|562.16|0
1655131870000|2022-06-13 14:51:10|564.93|562.53|565.12|562.72|565.12|562.72|564.93|562.53|0
1655131880000|2022-06-13 14:51:20|564.74|562.34|564.37|561.97|564.74|562.34|564.37|561.97|0
1655131890000|2022-06-13 14:51:30|564.56|562.16|564.18|561.78|564.56|562.16|564.18|561.78|0
1655131900000|2022-06-13 14:51:40|563.62|561.22|563.06|560.66|563.62|561.22|563.06|560.66|0
1655131910000|2022-06-13 14:51:50|563.43|561.03|563.06|560.66|563.72|561.32|563.06|560.66|0
1655131920000|2022-06-13 14:52:00|562.68|560.28|561.25|558.85|562.68|560.28|561.25|558.85|0
1655131930000|2022-06-13 14:52:10|561.06|558.66|560.04|557.64|561.06|558.66|560.04|557.64|0
1655131940000|2022-06-13 14:52:20|559.75|557.35|559.01|556.61|560.69|558.29|559.01|556.61|0
1655131950000|2022-06-13 14:52:30|558.82|556.42|559.19|556.79|559.19|556.79|558.82|556.42|0
1655131960000|2022-06-13 14:52:40|558.44|556.04|560.13|557.73|560.13|557.73|558.44|556.04|0
1655131970000|2022-06-13 14:52:50|560.31|557.91|560.5|558.1|560.5|558.1|560.31|557.91|0
1655131980000|2022-06-13 14:53:00|560.31|557.91|559.94|557.54|560.41|558.01|559.75|557.35|0
1655131990000|2022-06-13 14:53:10|560.04|557.64|559.48|557.08|560.31|557.91|559.48|557.08|0
1655132000000|2022-06-13 14:53:20|559.38|556.98|558.82|556.42|559.38|556.98|558.63|556.23|0
1655132010000|2022-06-13 14:53:30|559|556.6|559.19|556.79|559.19|556.79|558.54|556.14|0
1655132020000|2022-06-13 14:53:40|559.38|556.98|558.82|556.42|559.38|556.98|558.82|556.42|0
1655132030000|2022-06-13 14:53:50|559.38|556.98|559.19|556.79|559.38|556.98|559.19|556.79|0
1655132040000|2022-06-13 14:54:00|558.82|556.42|559|556.6|559|556.6|558.44|556.04|0
1655132050000|2022-06-13 14:54:10|559.19|556.79|560.13|557.73|560.13|557.73|559.19|556.79|0
1655132060000|2022-06-13 14:54:20|560.31|557.91|560.31|557.91|560.31|557.91|559.94|557.54|0
1655132070000|2022-06-13 14:54:30|559.94|557.54|559.75|557.35|560.13|557.73|559.75|557.35|0
1655132080000|2022-06-13 14:54:40|559.94|557.54|560.5|558.1|560.5|558.1|559.94|557.54|0
1655132090000|2022-06-13 14:54:50|559.38|556.98|559.38|556.98|559.38|556.98|559.29|556.89|0
1655132100000|2022-06-13 14:55:00|559.19|556.79|559.38|556.98|559.56|557.16|559.19|556.79|0
1655132110000|2022-06-13 14:55:10|559.19|556.79|559.38|556.98|559.38|556.98|559.19|556.79|0
1655132120000|2022-06-13 14:55:20|559|556.6|558.26|555.86|559.19|556.79|558.26|555.86|0
1655132130000|2022-06-13 14:55:30|557.98|555.58|559.94|557.54|559.94|557.54|557.98|555.58|0
1655132140000|2022-06-13 14:55:40|560.22|557.82|560.31|557.91|560.31|557.91|560.13|557.73|0
1655132150000|2022-06-13 14:55:50|560.13|557.73|560.87|558.47|560.87|558.47|560.13|557.73|0
1655132160000|2022-06-13 14:56:00|560.69|558.29|560.13|557.73|560.69|558.29|560.13|557.73|0
1655132170000|2022-06-13 14:56:10|559.38|556.98|559.38|556.98|559.38|556.98|559|556.6|0
1655132180000|2022-06-13 14:56:20|559.56|557.16|559.75|557.35|559.75|557.35|559.38|556.98|0
1655132190000|2022-06-13 14:56:30|559.56|557.16|559.56|557.16|560.04|557.64|559.56|557.16|0
1655132200000|2022-06-13 14:56:40|560.12|557.72|559.75|557.35|560.31|557.91|559.75|557.35|0
1655132210000|2022-06-13 14:56:50|560.12|557.72|560.31|557.91|560.31|557.91|560.12|557.72|0
1655132220000|2022-06-13 14:57:00|560.12|557.72|559.56|557.16|560.12|557.72|559.38|556.98|0
1655132230000|2022-06-13 14:57:10|559.94|557.54|560.12|557.72|560.31|557.91|559.94|557.54|0
1655132240000|2022-06-13 14:57:20|559.75|557.35|559.38|556.98|559.75|557.35|559|556.6|0
1655132250000|2022-06-13 14:57:30|558.82|556.42|558.91|556.51|559.19|556.79|558.82|556.42|0
1655132260000|2022-06-13 14:57:40|558.26|555.86|557.88|555.48|558.26|555.86|557.23|554.83|0
1655132270000|2022-06-13 14:57:50|557.51|555.11|556.58|554.18|557.51|555.11|556.58|554.18|0
1655132280000|2022-06-13 14:58:00|557.14|554.74|556.95|554.55|557.88|555.48|556.95|554.55|0
1655132290000|2022-06-13 14:58:10|556.76|554.36|557.14|554.74|557.14|554.74|556.76|554.36|0
1655132300000|2022-06-13 14:58:20|556.95|554.55|557.51|555.11|557.51|555.11|556.95|554.55|0
1655132310000|2022-06-13 14:58:30|557.7|555.3|557.14|554.74|557.7|555.3|556.76|554.36|0
1655132320000|2022-06-13 14:58:40|557.51|555.11|557.7|555.3|557.7|555.3|557.32|554.92|0
1655132330000|2022-06-13 14:58:50|557.61|555.21|556.58|554.18|557.61|555.21|556.58|554.18|0
1655132340000|2022-06-13 14:59:00|556.95|554.55|556.67|554.27|556.95|554.55|556.58|554.18|0
1655132350000|2022-06-13 14:59:10|556.76|554.36|556.86|554.46|556.86|554.46|556.58|554.18|0
1655132360000|2022-06-13 14:59:20|556.58|554.18|557.14|554.74|557.14|554.74|556.58|554.18|0
1655132370000|2022-06-13 14:59:30|557.7|555.3|559|556.6|559|556.6|557.7|555.3|0
1655132380000|2022-06-13 14:59:40|559.38|556.98|559.38|556.98|559.38|556.98|559.19|556.79|0
1655132390000|2022-06-13 14:59:50|559.56|557.16|560.12|557.72|560.12|557.72|559.56|557.16|0
1655132400000|2022-06-13 15:00:00|559.38|556.98|560.5|558.1|560.5|558.1|559.38|556.98|0
1655132410000|2022-06-13 15:00:10|560.31|557.91|560.12|557.72|560.5|558.1|560.12|557.72|0
1655132420000|2022-06-13 15:00:20|560.68|558.28|560.5|558.1|560.68|558.28|560.41|558.01|0
1655132430000|2022-06-13 15:00:30|560.68|558.28|560.87|558.47|560.87|558.47|560.68|558.28|0
1655132440000|2022-06-13 15:00:40|559.56|557.16|559.75|557.35|559.75|557.35|559.38|556.98|0
1655132450000|2022-06-13 15:00:50|560.5|558.1|561.06|558.66|561.25|558.85|560.5|558.1|0
1655132460000|2022-06-13 15:01:00|560.87|558.47|562|559.6|562|559.6|560.87|558.47|0
1655132470000|2022-06-13 15:01:10|562.37|559.97|562.37|559.97|562.56|560.16|562.28|559.88|0
1655132480000|2022-06-13 15:01:20|562.93|560.53|563.49|561.09|563.49|561.09|562.93|560.53|0
1655132490000|2022-06-13 15:01:30|563.31|560.91|563.31|560.91|563.31|560.91|563.31|560.91|0
1655132500000|2022-06-13 15:01:40|563.49|561.09|563.49|561.09|563.68|561.28|563.49|561.09|0
1655132510000|2022-06-13 15:01:50|562.37|559.97|561.62|559.22|562.37|559.97|561.25|558.85|0
1655132520000|2022-06-13 15:02:00|562.74|560.34|562.93|560.53|562.93|560.53|562.56|560.16|0
1655132530000|2022-06-13 15:02:10|563.12|560.72|561.99|559.59|563.12|560.72|561.99|559.59|0
1655132540000|2022-06-13 15:02:20|561.62|559.22|560.87|558.47|561.62|559.22|560.87|558.47|0
1655132550000|2022-06-13 15:02:30|561.06|558.66|560.68|558.28|561.06|558.66|560.5|558.1|0
1655132560000|2022-06-13 15:02:40|560.31|557.91|559.56|557.16|560.31|557.91|559.56|557.16|0
1655132570000|2022-06-13 15:02:50|559.75|557.35|559.19|556.79|559.75|557.35|559.19|556.79|0
1655132580000|2022-06-13 15:03:00|559.56|557.16|561.43|559.03|561.43|559.03|559.56|557.16|0
1655132590000|2022-06-13 15:03:10|561.25|558.85|561.34|558.94|561.34|558.94|560.87|558.47|0
1655132600000|2022-06-13 15:03:20|561.99|559.59|562.93|560.53|562.93|560.53|561.99|559.59|0
1655132610000|2022-06-13 15:03:30|562.56|560.16|563.49|561.09|563.49|561.09|562.56|560.16|0
1655132620000|2022-06-13 15:03:40|563.87|561.47|565|562.6|565|562.6|563.87|561.47|0
1655132630000|2022-06-13 15:03:50|565.18|562.78|565.37|562.97|565.37|562.97|565.18|562.78|0
1655132640000|2022-06-13 15:04:00|565.56|563.16|564.34|561.94|565.56|563.16|564.34|561.94|0
1655132650000|2022-06-13 15:04:10|564.06|561.66|564.62|562.22|565.18|562.78|564.06|561.66|0
1655132660000|2022-06-13 15:04:20|565|562.6|565.37|562.97|565.37|562.97|565|562.6|0
1655132670000|2022-06-13 15:04:30|566.5|564.1|566.69|564.29|566.69|564.29|566.5|564.1|0
1655132680000|2022-06-13 15:04:40|566.12|563.72|565.75|563.35|566.12|563.72|565.75|563.35|0
1655132690000|2022-06-13 15:04:50|565.94|563.54|565.37|562.97|565.94|563.54|565.37|562.97|0
1655132700000|2022-06-13 15:05:00|565.56|563.16|566.69|564.29|566.69|564.29|565.56|563.16|0
1655132710000|2022-06-13 15:05:10|566.88|564.48|566.12|563.72|567.06|564.66|566.12|563.72|0
1655132920000|2022-06-13 15:08:40|565.66|563.26|565.56|563.16|565.66|563.26|565.56|563.16|0
1655132930000|2022-06-13 15:08:50|565.93|563.53|566.31|563.91|566.31|563.91|565.75|563.35|0
1655132940000|2022-06-13 15:09:00|566.5|564.1|565.56|563.16|566.5|564.1|565.56|563.16|0
1655132950000|2022-06-13 15:09:10|565.66|563.26|565.37|562.97|565.66|563.26|565.18|562.78|0
1655132960000|2022-06-13 15:09:20|564.99|562.59|565.37|562.97|565.37|562.97|564.43|562.03|0
1655132970000|2022-06-13 15:09:30|564.81|562.41|564.62|562.22|564.81|562.41|564.43|562.03|0
1655132980000|2022-06-13 15:09:40|564.76|562.36|564.76|562.36|564.94|562.54|564.76|562.36|0
1655132990000|2022-06-13 15:09:50|564.85|562.45|565.51|563.11|565.51|563.11|564.85|562.45|0
1655133000000|2022-06-13 15:10:00|565.88|563.48|566.07|563.67|566.45|564.05|565.88|563.48|0
1655133010000|2022-06-13 15:10:10|565.88|563.48|566.64|564.24|566.64|564.24|565.88|563.48|0
1655133020000|2022-06-13 15:10:20|567.01|564.61|567.39|564.99|567.39|564.99|567.01|564.61|0
1655133030000|2022-06-13 15:10:30|567.58|565.18|567.96|565.56|567.96|565.56|567.58|565.18|0
1655133040000|2022-06-13 15:10:40|567.2|564.8|567.01|564.61|567.2|564.8|567.01|564.61|0
1655133050000|2022-06-13 15:10:50|567.68|565.28|567.77|565.37|567.77|565.37|567.58|565.18|0
1655133060000|2022-06-13 15:11:00|567.39|564.99|565.7|563.3|567.39|564.99|565.7|563.3|0
1655133070000|2022-06-13 15:11:10|565.51|563.11|564.19|561.79|565.51|563.11|564.19|561.79|0
1655133080000|2022-06-13 15:11:20|564|561.6|564|561.6|564|561.6|563.82|561.42|0
1655133090000|2022-06-13 15:11:30|563.82|561.42|563.63|561.23|563.82|561.42|563.44|561.04|0
1655133100000|2022-06-13 15:11:40|563.06|560.66|563.25|560.85|563.44|561.04|563.06|560.66|0
1655133110000|2022-06-13 15:11:50|563.54|561.14|563.06|560.66|563.54|561.14|562.88|560.48|0
1655133120000|2022-06-13 15:12:00|562.88|560.48|560.63|558.23|562.88|560.48|560.63|558.23|0
1655133130000|2022-06-13 15:12:10|560.81|558.41|560.81|558.41|560.81|558.41|560.06|557.66|0
1655133140000|2022-06-13 15:12:20|560.63|558.23|561.19|558.79|561.19|558.79|560.63|558.23|0
1655133150000|2022-06-13 15:12:30|560.44|558.04|561.38|558.98|561.38|558.98|560.44|558.04|0
1655133160000|2022-06-13 15:12:40|561.56|559.16|561.75|559.35|561.75|559.35|561.56|559.16|0
1655133170000|2022-06-13 15:12:50|562.13|559.73|561.75|559.35|562.13|559.73|561.75|559.35|0
1655133180000|2022-06-13 15:13:00|562.13|559.73|561.56|559.16|562.13|559.73|561.38|558.98|0
1655133190000|2022-06-13 15:13:10|560.81|558.41|560.81|558.41|560.81|558.41|560.81|558.41|0
1655133200000|2022-06-13 15:13:20|561.47|559.07|561.94|559.54|561.94|559.54|561.47|559.07|0
1655133210000|2022-06-13 15:13:30|562.13|559.73|561.56|559.16|562.13|559.73|561.56|559.16|0
1655133220000|2022-06-13 15:13:40|561|558.6|561.19|558.79|562.5|560.1|561|558.6|0
1655133230000|2022-06-13 15:13:50|561.56|559.16|561.37|558.97|561.56|559.16|561.1|558.7|0
1655133240000|2022-06-13 15:14:00|561.75|559.35|561.28|558.88|561.75|559.35|561.19|558.79|0
1655133250000|2022-06-13 15:14:10|560.81|558.41|561.94|559.54|561.94|559.54|560.81|558.41|0
1655133260000|2022-06-13 15:14:20|562.12|559.72|561.94|559.54|562.12|559.72|561.94|559.54|0
1655133270000|2022-06-13 15:14:30|562.03|559.63|561.94|559.54|562.31|559.91|561.94|559.54|0
1655133280000|2022-06-13 15:14:40|561.75|559.35|560.44|558.04|561.75|559.35|560.44|558.04|0
1655133290000|2022-06-13 15:14:50|561|558.6|560.25|557.85|561|558.6|560.25|557.85|0
1655133300000|2022-06-13 15:15:00|560.81|558.41|559.13|556.73|560.81|558.41|559.13|556.73|0
1655133310000|2022-06-13 15:15:10|559.5|557.1|559.5|557.1|559.5|557.1|559.13|556.73|0
1655133320000|2022-06-13 15:15:20|558.75|556.35|557.63|555.23|558.75|556.35|557.63|555.23|0
1655133330000|2022-06-13 15:15:30|557.45|555.05|557.45|555.05|557.63|555.23|557.45|555.05|0
1655133340000|2022-06-13 15:15:40|557.07|554.67|556.88|554.48|557.26|554.86|556.7|554.3|0
1655133350000|2022-06-13 15:15:50|556.7|554.3|556.33|553.93|556.7|554.3|556.33|553.93|0
1655133360000|2022-06-13 15:16:00|556.14|553.74|555.77|553.37|556.14|553.74|555.77|553.37|0
1655133370000|2022-06-13 15:16:10|555.38|552.98|555|552.6|555.56|553.16|555|552.6|0
1655133380000|2022-06-13 15:16:20|555.19|552.79|554.64|552.24|555.56|553.16|554.64|552.24|0
1655133390000|2022-06-13 15:16:30|555.01|552.61|554.36|551.96|555.01|552.61|554.36|551.96|0
1655133400000|2022-06-13 15:16:40|554.45|552.05|555.19|552.79|555.19|552.79|554.45|552.05|0
1655133410000|2022-06-13 15:16:50|554.82|552.42|555.19|552.79|555.38|552.98|554.82|552.42|0
1655133420000|2022-06-13 15:17:00|555.57|553.17|554.64|552.24|555.94|553.54|554.64|552.24|0
1655133430000|2022-06-13 15:17:10|554.63|552.23|554.45|552.05|554.63|552.23|554.08|551.68|0
1655133440000|2022-06-13 15:17:20|554.08|551.68|554.45|552.05|554.45|552.05|554.08|551.68|0
1655133450000|2022-06-13 15:17:30|554.63|552.23|554.63|552.23|554.82|552.42|554.63|552.23|0
1655133460000|2022-06-13 15:17:40|554.26|551.86|553.7|551.3|554.26|551.86|553.7|551.3|0
1655133470000|2022-06-13 15:17:50|553.61|551.21|553.7|551.3|553.7|551.3|553.61|551.21|0
1655133480000|2022-06-13 15:18:00|553.33|550.93|553.52|551.12|553.52|551.12|553.33|550.93|0
1655133490000|2022-06-13 15:18:10|553.33|550.93|552.4|550|553.33|550.93|552.4|550|0
1655133500000|2022-06-13 15:18:20|552.03|549.63|553.33|550.93|553.33|550.93|552.03|549.63|0
1655133510000|2022-06-13 15:18:30|553.24|550.84|552.77|550.37|553.24|550.84|552.77|550.37|0
1655133520000|2022-06-13 15:18:40|552.58|550.18|552.96|550.56|552.96|550.56|552.58|550.18|0
1655133530000|2022-06-13 15:18:50|552.58|550.18|552.58|550.18|552.96|550.56|552.58|550.18|0
1655133540000|2022-06-13 15:19:00|552.21|549.81|551.28|548.88|552.21|549.81|551.28|548.88|0
1655133550000|2022-06-13 15:19:10|550.54|548.14|549.8|547.4|550.54|548.14|549.8|547.4|0
1655133560000|2022-06-13 15:19:20|549.98|547.58|551.28|548.88|551.28|548.88|549.98|547.58|0
1655133570000|2022-06-13 15:19:30|550.72|548.32|550.72|548.32|551.1|548.7|550.72|548.32|0
1655133580000|2022-06-13 15:19:40|550.17|547.77|550.35|547.95|550.35|547.95|549.98|547.58|0
1655133590000|2022-06-13 15:19:50|550.17|547.77|550.17|547.77|550.17|547.77|549.89|547.49|0
1655133600000|2022-06-13 15:20:00|550.54|548.14|550.54|548.14|551.47|549.07|550.54|548.14|0
1655133610000|2022-06-13 15:20:10|550.17|547.77|550.17|547.77|550.17|547.77|550.17|547.77|0
1655133620000|2022-06-13 15:20:20|550.35|547.95|550.16|547.76|550.9|548.5|550.16|547.76|0
1655133630000|2022-06-13 15:20:30|550.9|548.5|549.79|547.39|550.9|548.5|549.79|547.39|0
1655133640000|2022-06-13 15:20:40|549.6|547.2|550.35|547.95|550.72|548.32|549.6|547.2|0
1655133650000|2022-06-13 15:20:50|549.98|547.58|549.98|547.58|550.16|547.76|549.98|547.58|0
1655133660000|2022-06-13 15:21:00|550.53|548.13|550.35|547.95|550.53|548.13|550.35|547.95|0
1655133670000|2022-06-13 15:21:10|550.72|548.32|551.65|549.25|551.65|549.25|550.72|548.32|0
1655133680000|2022-06-13 15:21:20|551.46|549.06|551.27|548.87|551.65|549.25|551.27|548.87|0
1655133690000|2022-06-13 15:21:30|550.72|548.32|551.27|548.87|551.27|548.87|550.72|548.32|0
1655133700000|2022-06-13 15:21:40|551.46|549.06|550.16|547.76|551.46|549.06|550.16|547.76|0
1655133710000|2022-06-13 15:21:50|550.53|548.13|550.16|547.76|550.53|548.13|550.16|547.76|0
1655133720000|2022-06-13 15:22:00|550.44|548.04|550.53|548.13|551.27|548.87|550.44|548.04|0
1655133730000|2022-06-13 15:22:10|550.72|548.32|549.79|547.39|550.72|548.32|549.79|547.39|0
1655133740000|2022-06-13 15:22:20|549.6|547.2|549.23|546.83|549.79|547.39|549.23|546.83|0
1655133750000|2022-06-13 15:22:30|549.14|546.74|549.23|546.83|549.23|546.83|549.14|546.74|0
1655133760000|2022-06-13 15:22:40|549.42|547.02|549.42|547.02|549.6|547.2|549.42|547.02|0
1655133770000|2022-06-13 15:22:50|547.94|545.54|548.12|545.72|548.12|545.72|547.75|545.35|0
1655133780000|2022-06-13 15:23:00|549.23|546.83|548.49|546.09|549.6|547.2|548.49|546.09|0
1655133790000|2022-06-13 15:23:10|548.12|545.72|547.75|545.35|548.31|545.91|547.75|545.35|0
1655133800000|2022-06-13 15:23:20|548.12|545.72|547.75|545.35|548.49|546.09|547.75|545.35|0
1655133810000|2022-06-13 15:23:30|547.57|545.17|547.38|544.98|547.57|545.17|546.64|544.24|0
1655133820000|2022-06-13 15:23:40|547.01|544.61|546.46|544.06|547.01|544.61|546.46|544.06|0
1655133830000|2022-06-13 15:23:50|546.09|543.69|547.01|544.61|547.01|544.61|546.09|543.69|0
1655133840000|2022-06-13 15:24:00|546.83|544.43|547.57|545.17|547.75|545.35|546.83|544.43|0
1655133850000|2022-06-13 15:24:10|546.64|544.24|546.46|544.06|546.64|544.24|546.27|543.87|0
1655133860000|2022-06-13 15:24:20|546.09|543.69|545.72|543.32|546.09|543.69|545.72|543.32|0
1655133870000|2022-06-13 15:24:30|545.35|542.95|544.42|542.02|545.35|542.95|544.42|542.02|0
1655133880000|2022-06-13 15:24:40|544.06|541.66|544.24|541.84|544.61|542.21|544.06|541.66|0
1655133890000|2022-06-13 15:24:50|544.61|542.21|543.32|540.92|544.61|542.21|543.32|540.92|0
1655133900000|2022-06-13 15:25:00|542.76|540.36|542.58|540.18|542.76|540.36|542.58|540.18|0
1655133910000|2022-06-13 15:25:10|542.21|539.81|542.21|539.81|542.31|539.91|542.21|539.81|0
1655133920000|2022-06-13 15:25:20|542.03|539.63|543.32|540.92|543.32|540.92|542.03|539.63|0
1655133930000|2022-06-13 15:25:30|542.95|540.55|544.05|541.65|544.05|541.65|542.95|540.55|0
1655133940000|2022-06-13 15:25:40|544.24|541.84|544.42|542.02|544.42|542.02|543.69|541.29|0
1655133950000|2022-06-13 15:25:50|544.24|541.84|544.42|542.02|544.42|542.02|544.24|541.84|0
1655133960000|2022-06-13 15:26:00|544.05|541.65|544.98|542.58|544.98|542.58|544.05|541.65|0
1655133970000|2022-06-13 15:26:10|545.16|542.76|545.35|542.95|545.44|543.04|545.16|542.76|0
1655133980000|2022-06-13 15:26:20|546.27|543.87|547.01|544.61|547.01|544.61|546.27|543.87|0
1655133990000|2022-06-13 15:26:30|546.74|544.34|547.75|545.35|547.75|545.35|546.74|544.34|0
1655134000000|2022-06-13 15:26:40|547.93|545.53|547.93|545.53|547.93|545.53|547.56|545.16|0
1655134010000|2022-06-13 15:26:50|547.75|545.35|547.93|545.53|548.12|545.72|547.75|545.35|0
1655134020000|2022-06-13 15:27:00|548.12|545.72|546.64|544.24|548.31|545.91|546.64|544.24|0
1655134030000|2022-06-13 15:27:10|546.27|543.87|547.01|544.61|547.01|544.61|546.27|543.87|0
1655134040000|2022-06-13 15:27:20|546.64|544.24|546.45|544.05|547.38|544.98|546.45|544.05|0
1655134050000|2022-06-13 15:27:30|547.19|544.79|546.82|544.42|547.19|544.79|546.27|543.87|0
1655134060000|2022-06-13 15:27:40|546.64|544.24|546.27|543.87|546.64|544.24|546.27|543.87|0
1655134070000|2022-06-13 15:27:50|546.45|544.05|547.01|544.61|547.01|544.61|546.27|543.87|0
1655134080000|2022-06-13 15:28:00|547.38|544.98|546.37|543.97|547.38|544.98|546.27|543.87|0
1655134090000|2022-06-13 15:28:10|547.56|545.16|548.68|546.28|548.68|546.28|547.56|545.16|0
1655134100000|2022-06-13 15:28:20|548.77|546.37|548.49|546.09|548.77|546.37|548.49|546.09|0
1655134110000|2022-06-13 15:28:30|548.3|545.9|548.49|546.09|548.49|546.09|548.12|545.72|0
1655134120000|2022-06-13 15:28:40|548.86|546.46|549.05|546.65|549.05|546.65|548.86|546.46|0
1655134130000|2022-06-13 15:28:50|549.41|547.01|549.78|547.38|549.97|547.57|549.41|547.01|0
1655134140000|2022-06-13 15:29:00|548.54|546.14|549.28|546.88|549.28|546.88|548.54|546.14|0
1655134150000|2022-06-13 15:29:10|549.65|547.25|549.28|546.88|549.65|547.25|549.28|546.88|0
1655134160000|2022-06-13 15:29:20|549.65|547.25|548.54|546.14|549.65|547.25|548.54|546.14|0
1655134170000|2022-06-13 15:29:30|548.35|545.95|548.91|546.51|548.91|546.51|548.35|545.95|0
1655134180000|2022-06-13 15:29:40|549.47|547.07|549.47|547.07|549.56|547.16|549.47|547.07|0
1655134190000|2022-06-13 15:29:50|548.91|546.51|548.91|546.51|548.91|546.51|548.72|546.32|0
1655134200000|2022-06-13 15:30:00|549.09|546.69|547.61|545.21|549.09|546.69|547.61|545.21|0
1655134210000|2022-06-13 15:30:10|547.06|544.66|545.76|543.36|547.06|544.66|545.76|543.36|0
1655134220000|2022-06-13 15:30:20|547.89|545.49|547.43|545.03|548.17|545.77|547.43|545.03|0
1655134230000|2022-06-13 15:30:30|547.06|544.66|547.24|544.84|547.24|544.84|546.5|544.1|0
1655134240000|2022-06-13 15:30:40|547.98|545.58|548.17|545.77|548.17|545.77|547.98|545.58|0
1655134250000|2022-06-13 15:30:50|548.35|545.95|548.35|545.95|548.54|546.14|548.35|545.95|0
1655134260000|2022-06-13 15:31:00|548.17|545.77|547.43|545.03|548.17|545.77|547.43|545.03|0
1655134270000|2022-06-13 15:31:10|548.26|545.86|548.72|546.32|549.09|546.69|548.26|545.86|0
1655134280000|2022-06-13 15:31:20|548.35|545.95|548.72|546.32|548.72|546.32|548.35|545.95|0
1655134290000|2022-06-13 15:31:30|549.19|546.79|549.47|547.07|549.65|547.25|549.19|546.79|0
1655134300000|2022-06-13 15:31:40|549.65|547.25|550.39|547.99|550.39|547.99|549.65|547.25|0
1655134310000|2022-06-13 15:31:50|550.77|548.37|550.95|548.55|550.95|548.55|550.58|548.18|0
1655134320000|2022-06-13 15:32:00|550.77|548.37|551.32|548.92|551.32|548.92|550.77|548.37|0
1655134330000|2022-06-13 15:32:10|551.88|549.48|551.88|549.48|552.07|549.67|551.88|549.48|0
1655134340000|2022-06-13 15:32:20|551.79|549.39|552.63|550.23|552.63|550.23|551.79|549.39|0
1655134350000|2022-06-13 15:32:30|552.44|550.04|553.37|550.97|553.37|550.97|552.44|550.04|0
1655134360000|2022-06-13 15:32:40|553.56|551.16|553.84|551.44|553.84|551.44|553.37|550.97|0
1655134370000|2022-06-13 15:32:50|553.56|551.16|553.37|550.97|553.56|551.16|553.37|550.97|0
1655134380000|2022-06-13 15:33:00|553|550.6|552.44|550.04|553|550.6|551.7|549.3|0
1655134390000|2022-06-13 15:33:10|552.07|549.67|551.14|548.74|552.07|549.67|550.39|547.99|0
1655134400000|2022-06-13 15:33:20|550.58|548.18|550.58|548.18|550.58|548.18|549.65|547.25|0
1655134410000|2022-06-13 15:33:30|550.39|547.99|549.84|547.44|550.39|547.99|549.09|546.69|0
1655134420000|2022-06-13 15:33:40|550.02|547.62|550.58|548.18|550.58|548.18|549.65|547.25|0
1655134430000|2022-06-13 15:33:50|551.05|548.65|549.46|547.06|551.05|548.65|549.46|547.06|0
1655134440000|2022-06-13 15:34:00|548.72|546.32|550.21|547.81|550.21|547.81|548.72|546.32|0
1655134450000|2022-06-13 15:34:10|549.46|547.06|549.46|547.06|549.65|547.25|549.46|547.06|0
1655134460000|2022-06-13 15:34:20|548.91|546.51|549.28|546.88|549.28|546.88|548.35|545.95|0
1655134470000|2022-06-13 15:34:30|548.54|546.14|549.09|546.69|549.09|546.69|548.54|546.14|0
1655134480000|2022-06-13 15:34:40|548.72|546.32|548.35|545.95|548.82|546.42|548.35|545.95|0
1655134490000|2022-06-13 15:34:50|548.45|546.05|547.79|545.39|548.54|546.14|547.79|545.39|0
1655134500000|2022-06-13 15:35:00|548.91|546.51|545.76|543.36|548.91|546.51|545.76|543.36|0
1655134510000|2022-06-13 15:35:10|545.94|543.54|544.65|542.25|545.94|543.54|543.64|541.24|0
1655134520000|2022-06-13 15:35:20|544.09|541.69|543.91|541.51|544.28|541.88|543.91|541.51|0
1655134530000|2022-06-13 15:35:30|543.17|540.77|544.09|541.69|544.46|542.06|543.17|540.77|0
1655134540000|2022-06-13 15:35:40|543.72|541.32|542.99|540.59|543.72|541.32|542.8|540.4|0
1655134550000|2022-06-13 15:35:50|542.9|540.5|542.8|540.4|543.17|540.77|542.8|540.4|0
1655134560000|2022-06-13 15:36:00|543.54|541.14|544.28|541.88|544.28|541.88|543.17|540.77|0
1655134570000|2022-06-13 15:36:10|544.46|542.06|545.94|543.54|546.13|543.73|544.46|542.06|0
1655134580000|2022-06-13 15:36:20|546.87|544.47|546.87|544.47|547.05|544.65|546.87|544.47|0
1655134590000|2022-06-13 15:36:30|547.24|544.84|546.31|543.91|547.24|544.84|546.31|543.91|0
1655134600000|2022-06-13 15:36:40|545.57|543.17|544.83|542.43|545.76|543.36|544.83|542.43|0
1655134610000|2022-06-13 15:36:50|545.02|542.62|544.46|542.06|545.02|542.62|543.54|541.14|0
1655134620000|2022-06-13 15:37:00|544.09|541.69|546.13|543.73|546.13|543.73|544.09|541.69|0
1655134630000|2022-06-13 15:37:10|546.5|544.1|546.5|544.1|546.5|544.1|545.57|543.17|0
1655134640000|2022-06-13 15:37:20|545.94|543.54|546.13|543.73|546.13|543.73|545.02|542.62|0
1655134650000|2022-06-13 15:37:30|545.94|543.54|545.39|542.99|545.94|543.54|545.39|542.99|0
1655134660000|2022-06-13 15:37:40|545.2|542.8|545.57|543.17|545.76|543.36|545.2|542.8|0
1655134670000|2022-06-13 15:37:50|545.02|542.62|545.2|542.8|545.2|542.8|544.83|542.43|0
1655134680000|2022-06-13 15:38:00|544.83|542.43|543.35|540.95|544.83|542.43|543.35|540.95|0
1655134690000|2022-06-13 15:38:10|542.98|540.58|542.8|540.4|542.98|540.58|542.8|540.4|0
1655134700000|2022-06-13 15:38:20|542.43|540.03|542.06|539.66|542.98|540.58|542.06|539.66|0
1655134710000|2022-06-13 15:38:30|541.79|539.39|541.88|539.48|542.62|540.22|541.79|539.39|0
1655134720000|2022-06-13 15:38:40|542.06|539.66|542.62|540.22|542.62|540.22|541.51|539.11|0
1655134730000|2022-06-13 15:38:50|542.43|540.03|542.25|539.85|542.8|540.4|542.25|539.85|0
1655134740000|2022-06-13 15:39:00|542.8|540.4|541.14|538.74|542.8|540.4|541.14|538.74|0
1655134750000|2022-06-13 15:39:10|540.96|538.56|540.22|537.82|540.96|538.56|539.85|537.45|0
1655134760000|2022-06-13 15:39:20|540.59|538.19|540.32|537.92|540.59|538.19|540.22|537.82|0
1655134770000|2022-06-13 15:39:30|539.85|537.45|540.77|538.37|540.77|538.37|539.85|537.45|0
1655134780000|2022-06-13 15:39:40|540.4|538|540.4|538|540.59|538.19|540.4|538|0
1655134790000|2022-06-13 15:39:50|540.59|538.19|539.85|537.45|540.59|538.19|539.85|537.45|0
1655134800000|2022-06-13 15:40:00|539.67|537.27|538.38|535.98|540.04|537.64|538.38|535.98|0
1655134810000|2022-06-13 15:40:10|538.2|535.8|538.2|535.8|538.2|535.8|537.65|535.25|0
1655134820000|2022-06-13 15:40:20|538.38|535.98|537.83|535.43|538.38|535.98|537.83|535.43|0
1655134830000|2022-06-13 15:40:30|537.46|535.06|537.65|535.25|537.65|535.25|537.28|534.88|0
1655134840000|2022-06-13 15:40:40|537.83|535.43|538.57|536.17|538.57|536.17|537.65|535.25|0
1655134850000|2022-06-13 15:40:50|538.75|536.35|538.01|535.61|538.75|536.35|538.01|535.61|0
1655134860000|2022-06-13 15:41:00|538.2|535.8|539.12|536.72|539.12|536.72|538.2|535.8|0
1655134870000|2022-06-13 15:41:10|539.21|536.81|539.67|537.27|539.67|537.27|539.21|536.81|0
1655134880000|2022-06-13 15:41:20|539.85|537.45|540.68|538.28|540.68|538.28|539.67|537.27|0
1655134890000|2022-06-13 15:41:30|541.14|538.74|541.32|538.92|541.88|539.48|541.14|538.74|0
1655134900000|2022-06-13 15:41:40|541.14|538.74|541.69|539.29|541.69|539.29|541.14|538.74|0
1655134910000|2022-06-13 15:41:50|542.06|539.66|542.71|540.31|542.71|540.31|542.06|539.66|0
1655134920000|2022-06-13 15:42:00|542.43|540.03|541.88|539.48|542.43|540.03|541.69|539.29|0
1655134930000|2022-06-13 15:42:10|541.69|539.29|540.96|538.56|541.69|539.29|540.59|538.19|0
1655134940000|2022-06-13 15:42:20|541.14|538.74|542.06|539.66|542.06|539.66|541.14|538.74|0
1655134950000|2022-06-13 15:42:30|541.69|539.29|540.04|537.64|541.69|539.29|540.04|537.64|0
1655134960000|2022-06-13 15:42:40|539.85|537.45|538.75|536.35|539.85|537.45|538.75|536.35|0
1655134970000|2022-06-13 15:42:50|538.38|535.98|536.83|534.43|538.38|535.98|536.83|534.43|0
1655134980000|2022-06-13 15:43:00|536.73|534.33|537.46|535.06|537.46|535.06|536.73|534.33|0
1655134990000|2022-06-13 15:43:10|537.65|535.25|536.36|533.96|537.65|535.25|536.36|533.96|0
1655135000000|2022-06-13 15:43:20|536|533.6|535.08|532.68|536|533.6|535.08|532.68|0
1655135010000|2022-06-13 15:43:30|535.45|533.05|536.73|534.33|536.73|534.33|535.45|533.05|0
1655135020000|2022-06-13 15:43:40|536.91|534.51|536.91|534.51|537.1|534.7|536.91|534.51|0
1655135030000|2022-06-13 15:43:50|537.65|535.25|535.45|533.05|537.65|535.25|535.45|533.05|0
1655135040000|2022-06-13 15:44:00|536.18|533.78|536.36|533.96|536.55|534.15|536.18|533.78|0
1655135050000|2022-06-13 15:44:10|536.18|533.78|536.91|534.51|536.91|534.51|535.45|533.05|0
1655135060000|2022-06-13 15:44:20|536.73|534.33|536.73|534.33|536.91|534.51|536.73|534.33|0
1655135070000|2022-06-13 15:44:30|536.91|534.51|536.73|534.33|537.1|534.7|536.73|534.33|0
1655135080000|2022-06-13 15:44:40|536.36|533.96|536.73|534.33|536.73|534.33|536.36|533.96|0
1655135090000|2022-06-13 15:44:50|536.55|534.15|537.46|535.06|537.65|535.25|536.55|534.15|0
1655135100000|2022-06-13 15:45:00|537.28|534.88|537.28|534.88|537.28|534.88|536.73|534.33|0
1655135110000|2022-06-13 15:45:10|537.65|535.25|538.93|536.53|539.12|536.72|537.65|535.25|0
1655135120000|2022-06-13 15:45:20|539.67|537.27|539.3|536.9|539.67|537.27|539.12|536.72|0
1655135130000|2022-06-13 15:45:30|539.67|537.27|539.48|537.08|540.03|537.63|539.48|537.08|0
1655135140000|2022-06-13 15:45:40|539.3|536.9|538.93|536.53|539.3|536.9|538.93|536.53|0
1655135150000|2022-06-13 15:45:50|539.3|536.9|539.48|537.08|539.48|537.08|538.75|536.35|0
1655135160000|2022-06-13 15:46:00|539.85|537.45|539.85|537.45|539.85|537.45|539.48|537.08|0
1655135170000|2022-06-13 15:46:10|540.6|538.2|539.34|536.94|540.6|538.2|539.34|536.94|0
1655135180000|2022-06-13 15:46:20|540.08|537.68|540.26|537.86|540.26|537.86|540.08|537.68|0
1655135190000|2022-06-13 15:46:30|540.81|538.41|540.26|537.86|540.81|538.41|540.26|537.86|0
1655135200000|2022-06-13 15:46:40|540.44|538.04|541.18|538.78|541.18|538.78|540.44|538.04|0
1655135210000|2022-06-13 15:46:50|541|538.6|541.18|538.78|541.18|538.78|540.81|538.41|0
1655135220000|2022-06-13 15:47:00|541.55|539.15|541.73|539.33|542.1|539.7|541.46|539.06|0
1655135230000|2022-06-13 15:47:10|542.47|540.07|542.1|539.7|542.47|540.07|542.1|539.7|0
1655135240000|2022-06-13 15:47:20|542.29|539.89|541.37|538.97|542.29|539.89|541.37|538.97|0
1655135250000|2022-06-13 15:47:30|541.73|539.33|542.1|539.7|542.1|539.7|541.73|539.33|0
1655135260000|2022-06-13 15:47:40|543.21|540.81|543.21|540.81|543.21|540.81|542.94|540.54|0
1655135270000|2022-06-13 15:47:50|543.49|541.09|543.39|540.99|543.58|541.18|543.39|540.99|0
1655135280000|2022-06-13 15:48:00|543.58|541.18|542.75|540.35|543.58|541.18|542.75|540.35|0
1655135290000|2022-06-13 15:48:10|542.1|539.7|541.36|538.96|542.1|539.7|541.36|538.96|0
1655135300000|2022-06-13 15:48:20|541.18|538.78|541.55|539.15|541.55|539.15|541.18|538.78|0
1655135310000|2022-06-13 15:48:30|541.18|538.78|541.55|539.15|541.55|539.15|541|538.6|0
1655135320000|2022-06-13 15:48:40|541.18|538.78|541.18|538.78|541.18|538.78|540.81|538.41|0
1655135330000|2022-06-13 15:48:50|540.63|538.23|541.18|538.78|541.73|539.33|540.63|538.23|0
1655135340000|2022-06-13 15:49:00|540.44|538.04|540.44|538.04|540.44|538.04|539.71|537.31|0
1655135350000|2022-06-13 15:49:10|540.63|538.23|540.44|538.04|540.81|538.41|540.44|538.04|0
1655135360000|2022-06-13 15:49:20|540.26|537.86|540.63|538.23|540.63|538.23|540.26|537.86|0
1655135370000|2022-06-13 15:49:30|540.44|538.04|539.71|537.31|540.44|538.04|539.52|537.12|0
1655135380000|2022-06-13 15:49:40|539.89|537.49|540.26|537.86|540.26|537.86|539.89|537.49|0
1655135390000|2022-06-13 15:49:50|540.44|538.04|539.89|537.49|540.44|538.04|539.71|537.31|0
1655135400000|2022-06-13 15:50:00|539.8|537.4|538.15|535.75|539.8|537.4|538.15|535.75|0
1655135410000|2022-06-13 15:50:10|537.5|535.1|537.87|535.47|538.05|535.65|537.5|535.1|0
1655135420000|2022-06-13 15:50:20|538.05|535.65|539.34|536.94|539.34|536.94|537.69|535.29|0
1655135430000|2022-06-13 15:50:30|540.81|538.41|542.29|539.89|542.29|539.89|540.81|538.41|0
1655135440000|2022-06-13 15:50:40|542.57|540.17|542.47|540.07|542.57|540.17|541.92|539.52|0
1655135450000|2022-06-13 15:50:50|541.55|539.15|541.92|539.52|542.1|539.7|541.55|539.15|0
1655135460000|2022-06-13 15:51:00|542.47|540.07|542.1|539.7|542.47|540.07|541.92|539.52|0
1655135470000|2022-06-13 15:51:10|542.84|540.44|543.76|541.36|543.76|541.36|542.84|540.44|0
1655135480000|2022-06-13 15:51:20|544.13|541.73|544.69|542.29|544.69|542.29|543.76|541.36|0
1655135490000|2022-06-13 15:51:30|543.95|541.55|544.23|541.83|544.69|542.29|543.95|541.55|0
1655135500000|2022-06-13 15:51:40|544.5|542.1|544.69|542.29|544.87|542.47|544.5|542.1|0
1655135510000|2022-06-13 15:51:50|545.06|542.66|545.06|542.66|545.43|543.03|545.06|542.66|0
1655135520000|2022-06-13 15:52:00|546.17|543.77|545.98|543.58|546.17|543.77|545.98|543.58|0
1655135530000|2022-06-13 15:52:10|546.54|544.14|545.61|543.21|546.54|544.14|545.61|543.21|0
1655135540000|2022-06-13 15:52:20|545.98|543.58|546.35|543.95|546.35|543.95|545.98|543.58|0
1655135550000|2022-06-13 15:52:30|546.17|543.77|545.24|542.84|546.17|543.77|545.24|542.84|0
1655135560000|2022-06-13 15:52:40|544.87|542.47|543.95|541.55|544.87|542.47|543.95|541.55|0
1655135570000|2022-06-13 15:52:50|543.21|540.81|545.8|543.4|545.8|543.4|542.28|539.88|0
1655135580000|2022-06-13 15:53:00|545.98|543.58|546.54|544.14|546.54|544.14|545.98|543.58|0
1655135590000|2022-06-13 15:53:10|545.98|543.58|546.72|544.32|546.72|544.32|545.8|543.4|0
1655135600000|2022-06-13 15:53:20|546.54|544.14|546.54|544.14|546.72|544.32|546.54|544.14|0
1655135610000|2022-06-13 15:53:30|546.26|543.86|545.61|543.21|546.26|543.86|545.61|543.21|0
1655135620000|2022-06-13 15:53:40|544.87|542.47|544.87|542.47|545.43|543.03|544.87|542.47|0
1655135630000|2022-06-13 15:53:50|544.13|541.73|544.69|542.29|544.69|542.29|544.13|541.73|0
1655135640000|2022-06-13 15:54:00|545.43|543.03|546.54|544.14|546.54|544.14|545.43|543.03|0
1655135650000|2022-06-13 15:54:10|547.09|544.69|547.28|544.88|547.28|544.88|547.09|544.69|0
1655135660000|2022-06-13 15:54:20|547.46|545.06|545.8|543.4|547.46|545.06|545.8|543.4|0
1655135670000|2022-06-13 15:54:30|545.61|543.21|545.98|543.58|545.98|543.58|545.42|543.02|0
1655135680000|2022-06-13 15:54:40|546.35|543.95|546.54|544.14|546.54|544.14|546.35|543.95|0
1655135690000|2022-06-13 15:54:50|546.72|544.32|547.09|544.69|547.09|544.69|546.72|544.32|0
1655135700000|2022-06-13 15:55:00|546.91|544.51|547.09|544.69|547.09|544.69|546.54|544.14|0
1655135710000|2022-06-13 15:55:10|546.72|544.32|546.17|543.77|546.72|544.32|545.24|542.84|0
1655135720000|2022-06-13 15:55:20|545.34|542.94|544.5|542.1|545.34|542.94|544.5|542.1|0
1655135730000|2022-06-13 15:55:30|545.24|542.84|544.13|541.73|545.71|543.31|544.13|541.73|0
1655135740000|2022-06-13 15:55:40|544.6|542.2|545.79|543.39|545.79|543.39|544.6|542.2|0
1655135750000|2022-06-13 15:55:50|545.98|543.58|546.16|543.76|546.16|543.76|545.61|543.21|0
1655135760000|2022-06-13 15:56:00|546.35|543.95|545.42|543.02|546.35|543.95|545.42|543.02|0
1655135770000|2022-06-13 15:56:10|545.61|543.21|545.79|543.39|546.35|543.95|545.42|543.02|0
1655135780000|2022-06-13 15:56:20|545.42|543.02|544.6|542.2|545.42|543.02|544.5|542.1|0
1655135790000|2022-06-13 15:56:30|545.61|543.21|543.58|541.18|545.61|543.21|543.58|541.18|0
1655135800000|2022-06-13 15:56:40|543.39|540.99|543.21|540.81|543.39|540.99|543.02|540.62|0
1655135810000|2022-06-13 15:56:50|543.02|540.62|543.94|541.54|544.13|541.73|543.02|540.62|0
1655135820000|2022-06-13 15:57:00|543.76|541.36|544.31|541.91|544.31|541.91|543.76|541.36|0
1655135830000|2022-06-13 15:57:10|543.3|540.9|544.31|541.91|544.31|541.91|543.3|540.9|0
1655135840000|2022-06-13 15:57:20|544.87|542.47|543.94|541.54|544.87|542.47|543.94|541.54|0
1655135850000|2022-06-13 15:57:30|544.13|541.73|544.5|542.1|544.5|542.1|544.13|541.73|0
1655135860000|2022-06-13 15:57:40|544.13|541.73|545.61|543.21|545.61|543.21|544.13|541.73|0
1655135870000|2022-06-13 15:57:50|545.42|543.02|545.42|543.02|545.61|543.21|545.42|543.02|0
1655135880000|2022-06-13 15:58:00|544.5|542.1|545.42|543.02|545.61|543.21|544.5|542.1|0
1655135890000|2022-06-13 15:58:10|545.33|542.93|545.42|543.02|545.42|543.02|545.05|542.65|0
1655135900000|2022-06-13 15:58:20|545.79|543.39|544.5|542.1|545.79|543.39|544.5|542.1|0
1655135910000|2022-06-13 15:58:30|543.94|541.54|542.65|540.25|543.94|541.54|542.65|540.25|0
1655135920000|2022-06-13 15:58:40|543.57|541.17|543.21|540.81|544.13|541.73|543.21|540.81|0
1655135940000|2022-06-13 15:59:00|542.28|539.88|542.1|539.7|542.28|539.88|542.01|539.61|0
1655135950000|2022-06-13 15:59:10|542.84|540.44|543.21|540.81|543.21|540.81|542.65|540.25|0
1655135960000|2022-06-13 15:59:20|542.65|540.25|541.18|538.78|542.65|540.25|541.18|538.78|0
1655135970000|2022-06-13 15:59:30|541.55|539.15|541.54|539.14|541.55|539.15|541.36|538.96|0
1655135980000|2022-06-13 15:59:40|541.73|539.33|542.65|540.25|542.65|540.25|541.73|539.33|0
1655135990000|2022-06-13 15:59:50|542.47|540.07|541.54|539.14|542.65|540.25|541.54|539.14|0
1655136000000|2022-06-13 16:00:00|542.47|540.07|542.1|539.7|542.47|540.07|541.18|538.78|0
1655136010000|2022-06-13 16:00:10|543.39|540.99|542.84|540.44|543.39|540.99|542.84|540.44|0
1655136020000|2022-06-13 16:00:20|543.02|540.62|543.94|541.54|544.13|541.73|543.02|540.62|0
1655136030000|2022-06-13 16:00:30|543.76|541.36|543.57|541.17|543.76|541.36|543.49|541.09|0
1655136040000|2022-06-13 16:00:40|542.84|540.44|543.2|540.8|543.2|540.8|542.28|539.88|0
1655136050000|2022-06-13 16:00:50|543.49|541.09|543.76|541.36|543.76|541.36|543.49|541.09|0
1655136060000|2022-06-13 16:01:00|543.57|541.17|543.02|540.62|543.57|541.17|543.02|540.62|0
1655136070000|2022-06-13 16:01:10|543.76|541.36|544.87|542.47|544.87|542.47|543.76|541.36|0
1655136080000|2022-06-13 16:01:20|543.94|541.54|543.02|540.62|543.94|541.54|543.02|540.62|0
1655136090000|2022-06-13 16:01:30|543.39|540.99|543.2|540.8|543.57|541.17|543.2|540.8|0
1655136100000|2022-06-13 16:01:40|543.02|540.62|543.76|541.36|544.22|541.82|543.02|540.62|0
1655136110000|2022-06-13 16:01:50|543.94|541.54|544.13|541.73|544.13|541.73|543.76|541.36|0
1655136120000|2022-06-13 16:02:00|543.57|541.17|543.02|540.62|543.57|541.17|543.02|540.62|0
1655136130000|2022-06-13 16:02:10|542.1|539.7|540.44|538.04|542.1|539.7|540.44|538.04|0
1655136140000|2022-06-13 16:02:20|539.52|537.12|537.68|535.28|539.52|537.12|537.5|535.1|0
1655136150000|2022-06-13 16:02:30|537.31|534.91|536.76|534.36|537.68|535.28|536.76|534.36|0
1655136160000|2022-06-13 16:02:40|536.95|534.55|537.5|535.1|537.5|535.1|536.76|534.36|0
1655136170000|2022-06-13 16:02:50|536.76|534.36|538.05|535.65|538.05|535.65|536.76|534.36|0
1655136180000|2022-06-13 16:03:00|538.97|536.57|539.89|537.49|539.89|537.49|538.97|536.57|0
1655136190000|2022-06-13 16:03:10|540.44|538.04|541.18|538.78|541.18|538.78|540.44|538.04|0
1655136200000|2022-06-13 16:03:20|540.81|538.41|542.47|540.07|542.47|540.07|540.81|538.41|0
1655136210000|2022-06-13 16:03:30|543.02|540.62|543.57|541.17|543.57|541.17|542.93|540.53|0
1655136220000|2022-06-13 16:03:40|543.39|540.99|545.17|542.77|545.17|542.77|543.02|540.62|0
1655136230000|2022-06-13 16:03:50|544.43|542.03|545.69|543.29|545.69|543.29|544.43|542.03|0
1655136240000|2022-06-13 16:04:00|545.32|542.92|544.77|542.37|545.32|542.92|544.58|542.18|0
1655136250000|2022-06-13 16:04:10|545.14|542.74|544.58|542.18|545.14|542.74|544.58|542.18|0
1655136260000|2022-06-13 16:04:20|544.22|541.82|544.03|541.63|544.22|541.82|543.85|541.45|0
1655136270000|2022-06-13 16:04:30|543.85|541.45|543.3|540.9|544.22|541.82|543.3|540.9|0
1655136280000|2022-06-13 16:04:40|543.48|541.08|543.85|541.45|543.85|541.45|542.93|540.53|0
1655136290000|2022-06-13 16:04:50|543.66|541.26|544.22|541.82|544.4|542|543.66|541.26|0
1655136300000|2022-06-13 16:05:00|543.66|541.26|544.77|542.37|544.95|542.55|543.66|541.26|0
1655136310000|2022-06-13 16:05:10|544.58|542.18|544.95|542.55|544.95|542.55|544.4|542|0
1655136320000|2022-06-13 16:05:20|544.03|541.63|544.58|542.18|544.58|542.18|543.85|541.45|0
1655136330000|2022-06-13 16:05:30|544.95|542.55|544.4|542|544.95|542.55|544.4|542|0
1655136340000|2022-06-13 16:05:40|544.77|542.37|543.48|541.08|544.77|542.37|543.48|541.08|0
1655136350000|2022-06-13 16:05:50|543.66|541.26|543.11|540.71|543.66|541.26|543.11|540.71|0
1655136360000|2022-06-13 16:06:00|542.56|540.16|542.84|540.44|542.84|540.44|542.56|540.16|0
1655136370000|2022-06-13 16:06:10|541.83|539.43|542.19|539.79|542.19|539.79|541.28|538.88|0
1655136380000|2022-06-13 16:06:20|542.56|540.16|542.75|540.35|542.93|540.53|542.56|540.16|0
1655136390000|2022-06-13 16:06:30|543.48|541.08|543.66|541.26|543.66|541.26|543.48|541.08|0
1655136400000|2022-06-13 16:06:40|543.85|541.45|544.4|542|544.4|542|543.85|541.45|0
1655136410000|2022-06-13 16:06:50|544.22|541.82|542.75|540.35|544.22|541.82|542.75|540.35|0
1655136420000|2022-06-13 16:07:00|543.3|540.9|542.75|540.35|543.3|540.9|542.75|540.35|0
1655136430000|2022-06-13 16:07:10|544.03|541.63|545.69|543.29|545.69|543.29|544.03|541.63|0
1655136440000|2022-06-13 16:07:20|546.61|544.21|545.87|543.47|546.61|544.21|545.87|543.47|0
1655136450000|2022-06-13 16:07:30|546.61|544.21|545.32|542.92|546.98|544.58|545.32|542.92|0
1655136460000|2022-06-13 16:07:40|544.95|542.55|544.4|542|544.95|542.55|544.4|542|0
1655136470000|2022-06-13 16:07:50|543.48|541.08|544.95|542.55|544.95|542.55|543.48|541.08|0
1655136480000|2022-06-13 16:08:00|544.03|541.63|542.75|540.35|544.03|541.63|542.38|539.98|0
1655136490000|2022-06-13 16:08:10|543.3|540.9|543.11|540.71|543.3|540.9|543.11|540.71|0
1655136500000|2022-06-13 16:08:20|542.38|539.98|541.83|539.43|542.38|539.98|541.83|539.43|0
1655136510000|2022-06-13 16:08:30|541.64|539.24|541.83|539.43|542.19|539.79|541.46|539.06|0
1655136520000|2022-06-13 16:08:40|541.64|539.24|541.28|538.88|542.19|539.79|541.28|538.88|0
1655136530000|2022-06-13 16:08:50|540.54|538.14|538.53|536.13|540.54|538.14|538.53|536.13|0
1655136540000|2022-06-13 16:09:00|538.16|535.76|537.25|534.85|538.16|535.76|537.07|534.67|0
1655136550000|2022-06-13 16:09:10|537.07|534.67|536.89|534.49|537.07|534.67|536.52|534.12|0
1655136560000|2022-06-13 16:09:20|537.25|534.85|538.9|536.5|538.9|536.5|537.25|534.85|0
1655136570000|2022-06-13 16:09:30|538.53|536.13|539.81|537.41|539.81|537.41|538.53|536.13|0
1655136580000|2022-06-13 16:09:40|540.54|538.14|540.36|537.96|540.54|538.14|540.18|537.78|0
1655136590000|2022-06-13 16:09:50|540.91|538.51|541.46|539.06|541.46|539.06|540.91|538.51|0
1655136600000|2022-06-13 16:10:00|542.74|540.34|544.21|541.81|544.21|541.81|542.74|540.34|0
1655136610000|2022-06-13 16:10:10|542.93|540.53|543.3|540.9|544.03|541.63|542.93|540.53|0
1655136620000|2022-06-13 16:10:20|542.93|540.53|543.66|541.26|543.66|541.26|542.74|540.34|0
1655136630000|2022-06-13 16:10:30|542.74|540.34|540.36|537.96|542.74|540.34|540.36|537.96|0
1655136640000|2022-06-13 16:10:40|540.73|538.33|539.44|537.04|540.73|538.33|539.44|537.04|0
1655136650000|2022-06-13 16:10:50|538.53|536.13|537.62|535.22|538.71|536.31|537.62|535.22|0
1655136660000|2022-06-13 16:11:00|538.71|536.31|537.62|535.22|538.9|536.5|537.62|535.22|0
1655136670000|2022-06-13 16:11:10|537.25|534.85|537.25|534.85|537.25|534.85|537.07|534.67|0
1655136680000|2022-06-13 16:11:20|538.35|535.95|536.88|534.48|538.53|536.13|536.88|534.48|0
1655136690000|2022-06-13 16:11:30|536.52|534.12|537.71|535.31|537.71|535.31|536.52|534.12|0
1655136700000|2022-06-13 16:11:40|537.07|534.67|537.07|534.67|537.43|535.03|537.07|534.67|0
1655136710000|2022-06-13 16:11:50|537.43|535.03|537.62|535.22|537.62|535.22|537.34|534.94|0
1655136720000|2022-06-13 16:12:00|538.16|535.76|538.53|536.13|538.71|536.31|538.16|535.76|0
1655136730000|2022-06-13 16:12:10|538.44|536.04|537.98|535.58|538.53|536.13|537.8|535.4|0
1655136740000|2022-06-13 16:12:20|537.61|535.21|536.7|534.3|537.61|535.21|536.7|534.3|0
1655136750000|2022-06-13 16:12:30|536.61|534.21|536.88|534.48|536.88|534.48|536.61|534.21|0
1655136760000|2022-06-13 16:12:40|537.61|535.21|537.98|535.58|538.26|535.86|537.61|535.21|0
1655136770000|2022-06-13 16:12:50|537.25|534.85|535.06|532.66|537.25|534.85|535.06|532.66|0
1655136780000|2022-06-13 16:13:00|535.16|532.76|535.06|532.66|535.34|532.94|535.06|532.66|0
1655136790000|2022-06-13 16:13:10|534.7|532.3|534.7|532.3|534.7|532.3|533.79|531.39|0
1655136800000|2022-06-13 16:13:20|535.24|532.84|535.97|533.57|535.97|533.57|535.24|532.84|0
1655136810000|2022-06-13 16:13:30|535.79|533.39|537.98|535.58|537.98|535.58|535.79|533.39|0
1655136820000|2022-06-13 16:13:40|538.35|535.95|538.16|535.76|538.35|535.95|538.16|535.76|0
1655136830000|2022-06-13 16:13:50|537.8|535.4|537.98|535.58|537.98|535.58|537.25|534.85|0
1655136840000|2022-06-13 16:14:00|538.16|535.76|538.89|536.49|538.89|536.49|538.16|535.76|0
1655136850000|2022-06-13 16:14:10|539.26|536.86|539.08|536.68|539.63|537.23|538.71|536.31|0
1655136860000|2022-06-13 16:14:20|538.53|536.13|538.71|536.31|538.71|536.31|537.8|535.4|0
1655136870000|2022-06-13 16:14:30|538.81|536.41|539.63|537.23|539.63|537.23|538.81|536.41|0
1655136880000|2022-06-13 16:14:40|539.81|537.41|539.9|537.5|539.9|537.5|539.63|537.23|0
1655136890000|2022-06-13 16:14:50|539.81|537.41|538.71|536.31|539.81|537.41|538.71|536.31|0
1655136900000|2022-06-13 16:15:00|538.34|535.94|538.81|536.41|538.81|536.41|537.98|535.58|0
1655136910000|2022-06-13 16:15:10|538.34|535.94|537.89|535.49|538.34|535.94|537.89|535.49|0
1655136920000|2022-06-13 16:15:20|537.25|534.85|536.7|534.3|537.25|534.85|536.34|533.94|0
1655136930000|2022-06-13 16:15:30|536.34|533.94|536.34|533.94|536.52|534.12|535.97|533.57|0
1655136940000|2022-06-13 16:15:40|535.61|533.21|535.42|533.02|535.61|533.21|535.34|532.94|0
1655136950000|2022-06-13 16:15:50|535.24|532.84|535.42|533.02|535.97|533.57|535.24|532.84|0
1655136960000|2022-06-13 16:16:00|535.79|533.39|535.79|533.39|535.97|533.57|535.42|533.02|0
1655136970000|2022-06-13 16:16:10|536.25|533.85|536.52|534.12|537.07|534.67|536.15|533.75|0
1655136980000|2022-06-13 16:16:20|537.25|534.85|537.07|534.67|537.25|534.85|537.07|534.67|0
1655136990000|2022-06-13 16:16:30|537.61|535.21|537.61|535.21|537.61|535.21|537.43|535.03|0
1655137000000|2022-06-13 16:16:40|538.53|536.13|539.62|537.22|539.62|537.22|538.53|536.13|0
1655137010000|2022-06-13 16:16:50|539.72|537.32|540.17|537.77|540.17|537.77|539.72|537.32|0
1655137020000|2022-06-13 16:17:00|541.09|538.69|541.27|538.87|541.46|539.06|541.09|538.69|0
1655137030000|2022-06-13 16:17:10|541.09|538.69|541.46|539.06|541.46|539.06|540.91|538.51|0
1655137040000|2022-06-13 16:17:20|541.64|539.24|540.17|537.77|541.64|539.24|540.17|537.77|0
1655137050000|2022-06-13 16:17:30|539.62|537.22|539.81|537.41|539.81|537.41|539.26|536.86|0
1655137060000|2022-06-13 16:17:40|540.54|538.14|540.72|538.32|540.72|538.32|540.54|538.14|0
1655137070000|2022-06-13 16:17:50|539.81|537.41|541.64|539.24|541.64|539.24|539.81|537.41|0
1655137080000|2022-06-13 16:18:00|542.19|539.79|542.01|539.61|542.19|539.79|541.46|539.06|0
1655137090000|2022-06-13 16:18:10|541.64|539.24|542.01|539.61|542.01|539.61|541.64|539.24|0
1655137100000|2022-06-13 16:18:20|542.19|539.79|542.01|539.61|542.19|539.79|541.82|539.42|0
1655137110000|2022-06-13 16:18:30|542.56|540.16|541.46|539.06|542.56|540.16|541.37|538.97|0
1655137120000|2022-06-13 16:18:40|540.91|538.51|540.36|537.96|541.09|538.69|540.36|537.96|0
1655137130000|2022-06-13 16:18:50|540.17|537.77|539.9|537.5|540.17|537.77|539.44|537.04|0
1655137140000|2022-06-13 16:19:00|538.99|536.59|538.89|536.49|539.44|537.04|538.71|536.31|0
1655137150000|2022-06-13 16:19:10|539.81|537.41|539.44|537.04|539.81|537.41|539.44|537.04|0
1655137160000|2022-06-13 16:19:20|539.81|537.41|539.81|537.41|539.99|537.59|539.81|537.41|0
1655137170000|2022-06-13 16:19:30|539.35|536.95|539.81|537.41|539.81|537.41|539.26|536.86|0
1655137180000|2022-06-13 16:19:40|540.17|537.77|539.26|536.86|540.17|537.77|539.26|536.86|0
1655137190000|2022-06-13 16:19:50|538.53|536.13|539.35|536.95|539.44|537.04|538.53|536.13|0
1655137200000|2022-06-13 16:20:00|539.26|536.86|537.25|534.85|539.26|536.86|537.25|534.85|0
1655137210000|2022-06-13 16:20:10|538.71|536.31|538.34|535.94|538.71|536.31|538.16|535.76|0
1655137220000|2022-06-13 16:20:20|538.16|535.76|538.53|536.13|538.71|536.31|538.16|535.76|0
1655137230000|2022-06-13 16:20:30|538.34|535.94|538.16|535.76|538.34|535.94|537.98|535.58|0
1655137240000|2022-06-13 16:20:40|537.98|535.58|537.98|535.58|538.16|535.76|537.98|535.58|0
1655137250000|2022-06-13 16:20:50|537.43|535.03|536.7|534.3|537.43|535.03|536.7|534.3|0
1655137260000|2022-06-13 16:21:00|536.15|533.75|537.43|535.03|537.79|535.39|536.15|533.75|0
1655137270000|2022-06-13 16:21:10|537.06|534.66|536.33|533.93|537.06|534.66|536.15|533.75|0
1655137280000|2022-06-13 16:21:20|536.52|534.12|537.25|534.85|537.25|534.85|536.33|533.93|0
1655137290000|2022-06-13 16:21:30|537.43|535.03|537.61|535.21|537.61|535.21|537.06|534.66|0
1655137300000|2022-06-13 16:21:40|537.43|535.03|538.53|536.13|538.53|536.13|537.43|535.03|0
1655137310000|2022-06-13 16:21:50|538.89|536.49|537.25|534.85|538.89|536.49|537.25|534.85|0
1655137320000|2022-06-13 16:22:00|537.43|535.03|536.33|533.93|537.43|535.03|536.33|533.93|0
1655137330000|2022-06-13 16:22:10|537.25|534.85|537.06|534.66|537.25|534.85|537.06|534.66|0
1655137340000|2022-06-13 16:22:20|537.79|535.39|537.06|534.66|537.89|535.49|536.88|534.48|0
1655137350000|2022-06-13 16:22:30|536.88|534.48|534.69|532.29|536.88|534.48|534.69|532.29|0
1655137360000|2022-06-13 16:22:40|534.87|532.47|535.42|533.02|535.42|533.02|534.87|532.47|0
1655137370000|2022-06-13 16:22:50|534.87|532.47|535.79|533.39|535.79|533.39|534.87|532.47|0
1655137380000|2022-06-13 16:23:00|536.15|533.75|538.89|536.49|538.89|536.49|535.79|533.39|0
1655137390000|2022-06-13 16:23:10|537.43|535.03|539.26|536.86|539.26|536.86|537.06|534.66|0
1655137400000|2022-06-13 16:23:20|539.07|536.67|539.81|537.41|539.81|537.41|538.71|536.31|0
1655137410000|2022-06-13 16:23:30|539.62|537.22|540.54|538.14|540.54|538.14|539.62|537.22|0
1655137420000|2022-06-13 16:23:40|539.62|537.22|540.9|538.5|540.9|538.5|539.62|537.22|0
1655137430000|2022-06-13 16:23:50|540.35|537.95|540.35|537.95|540.35|537.95|539.99|537.59|0
1655137440000|2022-06-13 16:24:00|540.72|538.32|540.9|538.5|541.09|538.69|540.72|538.32|0
1655137450000|2022-06-13 16:24:10|540.72|538.32|539.07|536.67|540.72|538.32|539.07|536.67|0
1655137460000|2022-06-13 16:24:20|538.52|536.12|538.16|535.76|538.52|536.12|538.16|535.76|0
1655137470000|2022-06-13 16:24:30|539.62|537.22|540.17|537.77|540.17|537.77|539.44|537.04|0
1655137480000|2022-06-13 16:24:40|540.35|537.95|539.99|537.59|540.35|537.95|539.62|537.22|0
1655137490000|2022-06-13 16:24:50|539.62|537.22|539.07|536.67|539.8|537.4|539.07|536.67|0
1655137500000|2022-06-13 16:25:00|539.17|536.77|538.52|536.12|539.26|536.86|538.52|536.12|0
1655137510000|2022-06-13 16:25:10|537.43|535.03|536.88|534.48|537.61|535.21|536.88|534.48|0
1655137520000|2022-06-13 16:25:20|536.15|533.75|536.33|533.93|536.33|533.93|536.06|533.66|0
1655137530000|2022-06-13 16:25:30|537.06|534.66|536.33|533.93|537.24|534.84|536.15|533.75|0
1655137540000|2022-06-13 16:25:40|536.51|534.11|536.88|534.48|536.88|534.48|536.51|534.11|0
1655137550000|2022-06-13 16:25:50|536.15|533.75|536.7|534.3|536.7|534.3|535.97|533.57|0
1655137560000|2022-06-13 16:26:00|535.97|533.57|536.33|533.93|536.33|533.93|535.6|533.2|0
1655137570000|2022-06-13 16:26:10|535.42|533.02|535.6|533.2|535.6|533.2|534.87|532.47|0
1655137580000|2022-06-13 16:26:20|534.87|532.47|535.97|533.57|535.97|533.57|534.87|532.47|0
1655137590000|2022-06-13 16:26:30|536.7|534.3|537.24|534.84|537.24|534.84|536.7|534.3|0
1655137600000|2022-06-13 16:26:40|537.43|535.03|537.89|535.49|537.89|535.49|537.43|535.03|0
1655137610000|2022-06-13 16:26:50|538.16|535.76|537.61|535.21|538.16|535.76|537.61|535.21|0
1655137620000|2022-06-13 16:27:00|536.88|534.48|537.43|535.03|537.61|535.21|536.88|534.48|0
1655137630000|2022-06-13 16:27:10|537.06|534.66|537.43|535.03|537.97|535.57|537.06|534.66|0
1655137640000|2022-06-13 16:27:20|537.61|535.21|537.06|534.66|537.79|535.39|537.06|534.66|0
1655137650000|2022-06-13 16:27:30|536.51|534.11|536.15|533.75|536.51|534.11|536.15|533.75|0
1655137660000|2022-06-13 16:27:40|536.33|533.93|536.15|533.75|536.33|533.93|536.15|533.75|0
1655137670000|2022-06-13 16:27:50|535.97|533.57|536.15|533.75|536.61|534.21|535.97|533.57|0
1655137680000|2022-06-13 16:28:00|537.06|534.66|537.06|534.66|537.43|535.03|537.06|534.66|0
1655137690000|2022-06-13 16:28:10|537.24|534.84|538.34|535.94|538.34|535.94|536.88|534.48|0
1655137700000|2022-06-13 16:28:20|538.25|535.85|538.52|536.12|538.71|536.31|538.25|535.85|0
1655137710000|2022-06-13 16:28:30|537.97|535.57|539.07|536.67|539.07|536.67|537.97|535.57|0
1655137720000|2022-06-13 16:28:40|538.89|536.49|539.44|537.04|539.62|537.22|538.89|536.49|0
1655137730000|2022-06-13 16:28:50|539.25|536.85|538.89|536.49|539.25|536.85|538.71|536.31|0
1655137740000|2022-06-13 16:29:00|539.07|536.67|539.8|537.4|539.8|537.4|538.89|536.49|0
1655137750000|2022-06-13 16:29:10|539.62|537.22|539.99|537.59|539.99|537.59|539.62|537.22|0
1655137760000|2022-06-13 16:29:20|539.8|537.4|538.89|536.49|539.8|537.4|538.89|536.49|0
1655137770000|2022-06-13 16:29:30|539.07|536.67|537.61|535.21|539.07|536.67|537.61|535.21|0
1655137780000|2022-06-13 16:29:40|537.79|535.39|537.61|535.21|537.79|535.39|537.61|535.21|0
1655137790000|2022-06-13 16:29:50|537.24|534.84|537.97|535.57|537.97|535.57|537.24|534.84|0
1655137800000|2022-06-13 16:30:00|538.89|536.49|539.99|537.59|539.99|537.59|538.89|536.49|0
1655137810000|2022-06-13 16:30:10|540.17|537.77|540.35|537.95|540.35|537.95|540.17|537.77|0
1655137820000|2022-06-13 16:30:20|540.17|537.77|539.62|537.22|540.17|537.77|539.62|537.22|0
1655137830000|2022-06-13 16:30:30|540.17|537.77|540.35|537.95|540.9|538.5|540.17|537.77|0
1655137840000|2022-06-13 16:30:40|540.72|538.32|540.72|538.32|540.72|538.32|540.54|538.14|0
1655137850000|2022-06-13 16:30:50|539.99|537.59|539.8|537.4|539.99|537.59|539.62|537.22|0
1655137860000|2022-06-13 16:31:00|539.62|537.22|538.7|536.3|539.62|537.22|538.7|536.3|0
1655137870000|2022-06-13 16:31:10|538.43|536.03|538.25|535.85|538.43|536.03|537.24|534.84|0
1655137880000|2022-06-13 16:31:20|538.16|535.76|538.34|535.94|538.52|536.12|538.16|535.76|0
1655137890000|2022-06-13 16:31:30|538.16|535.76|537.7|535.3|538.16|535.76|537.7|535.3|0
1655137900000|2022-06-13 16:31:40|537.61|535.21|537.61|535.21|537.79|535.39|537.61|535.21|0
1655137910000|2022-06-13 16:31:50|537.42|535.02|535.6|533.2|537.42|535.02|535.6|533.2|0
1655137920000|2022-06-13 16:32:00|535.78|533.38|535.05|532.65|535.78|533.38|535.05|532.65|0
1655137930000|2022-06-13 16:32:10|535.6|533.2|535.05|532.65|535.6|533.2|534.87|532.47|0
1655137940000|2022-06-13 16:32:20|535.51|533.11|535.24|532.84|535.6|533.2|535.24|532.84|0
1655137950000|2022-06-13 16:32:30|535.6|533.2|535.78|533.38|535.96|533.56|535.6|533.2|0
1655137960000|2022-06-13 16:32:40|535.96|533.56|536.51|534.11|536.69|534.29|535.96|533.56|0
1655137970000|2022-06-13 16:32:50|536.88|534.48|535.96|533.56|536.88|534.48|535.96|533.56|0
1655137980000|2022-06-13 16:33:00|536.15|533.75|535.6|533.2|536.15|533.75|535.42|533.02|0
1655137990000|2022-06-13 16:33:10|535.78|533.38|534.69|532.29|535.78|533.38|534.69|532.29|0
1655138000000|2022-06-13 16:33:20|534.87|532.47|535.23|532.83|535.23|532.83|534.87|532.47|0
1655138010000|2022-06-13 16:33:30|535.05|532.65|534.87|532.47|535.05|532.65|534.78|532.38|0
1655138020000|2022-06-13 16:33:40|534.51|532.11|532.69|530.29|534.51|532.11|532.69|530.29|0
1655138030000|2022-06-13 16:33:50|531.96|529.56|529.96|527.56|531.96|529.56|529.78|527.38|0
1655138040000|2022-06-13 16:34:00|528.88|526.48|528.7|526.3|528.88|526.48|527.61|525.21|0
1655138050000|2022-06-13 16:34:10|528.33|525.93|529.42|527.02|529.42|527.02|528.33|525.93|0
1655138060000|2022-06-13 16:34:20|529.78|527.38|529.78|527.38|529.78|527.38|529.6|527.2|0
1655138070000|2022-06-13 16:34:30|529.96|527.56|529.96|527.56|530.15|527.75|529.96|527.56|0
1655138080000|2022-06-13 16:34:40|529.24|526.84|529.06|526.66|529.6|527.2|529.06|526.66|0
1655138090000|2022-06-13 16:34:50|529.24|526.84|529.6|527.2|529.6|527.2|529.24|526.84|0
1655138100000|2022-06-13 16:35:00|530.14|527.74|529.78|527.38|530.14|527.74|529.78|527.38|0
1655138110000|2022-06-13 16:35:10|529.42|527.02|529.96|527.56|529.96|527.56|529.42|527.02|0
1655138120000|2022-06-13 16:35:20|529.78|527.38|529.6|527.2|529.78|527.38|529.6|527.2|0
1655138130000|2022-06-13 16:35:30|529.42|527.02|529.24|526.84|529.6|527.2|529.24|526.84|0
1655138140000|2022-06-13 16:35:40|529.06|526.66|527.7|525.3|529.06|526.66|527.7|525.3|0
1655138150000|2022-06-13 16:35:50|527.61|525.21|526.98|524.58|527.61|525.21|526.71|524.31|0
1655138160000|2022-06-13 16:36:00|526.89|524.49|528.15|525.75|528.33|525.93|526.89|524.49|0
1655138170000|2022-06-13 16:36:10|529.06|526.66|528.33|525.93|529.06|526.66|528.33|525.93|0
1655138180000|2022-06-13 16:36:20|528.7|526.3|528.79|526.39|528.79|526.39|528.61|526.21|0
1655138190000|2022-06-13 16:36:30|529.24|526.84|528.7|526.3|529.24|526.84|528.7|526.3|0
1655138200000|2022-06-13 16:36:40|527.97|525.57|527.43|525.03|527.97|525.57|527.25|524.85|0
1655138210000|2022-06-13 16:36:50|527.25|524.85|526.89|524.49|527.43|525.03|526.89|524.49|0
1655138220000|2022-06-13 16:37:00|527.79|525.39|527.25|524.85|527.79|525.39|527.25|524.85|0
1655138230000|2022-06-13 16:37:10|527.61|525.21|527.07|524.67|527.61|525.21|527.07|524.67|0
1655138240000|2022-06-13 16:37:20|526.89|524.49|526.16|523.76|526.89|524.49|526.16|523.76|0
1655138250000|2022-06-13 16:37:30|526.34|523.94|525.98|523.58|526.34|523.94|525.98|523.58|0
1655138260000|2022-06-13 16:37:40|525.8|523.4|526.16|523.76|526.16|523.76|525.8|523.4|0
1655138270000|2022-06-13 16:37:50|526.71|524.31|526.53|524.13|527.07|524.67|526.53|524.13|0
1655138280000|2022-06-13 16:38:00|526.71|524.31|527.61|525.21|527.61|525.21|526.71|524.31|0
1655138290000|2022-06-13 16:38:10|526.89|524.49|524.52|522.12|526.89|524.49|524.52|522.12|0
1655138300000|2022-06-13 16:38:20|524.34|521.94|525.71|523.31|526.26|523.86|524.34|521.94|0
1655138310000|2022-06-13 16:38:30|523.71|521.31|522.8|520.4|524.07|521.67|522.8|520.4|0
1655138320000|2022-06-13 16:38:40|522.44|520.04|522.08|519.68|522.44|520.04|521.9|519.5|0
1655138330000|2022-06-13 16:38:50|521.9|519.5|520.81|518.41|521.9|519.5|520.81|518.41|0
1655138340000|2022-06-13 16:39:00|520.63|518.23|520.27|517.87|520.81|518.41|520.27|517.87|0
1655138350000|2022-06-13 16:39:10|520.81|518.41|522.08|519.68|522.08|519.68|520.27|517.87|0
1655138360000|2022-06-13 16:39:20|521.9|519.5|522.26|519.86|522.26|519.86|521.72|519.32|0
1655138370000|2022-06-13 16:39:30|522.44|520.04|522.8|520.4|522.8|520.4|522.08|519.68|0
1655138380000|2022-06-13 16:39:40|523.52|521.12|523.34|520.94|523.52|521.12|523.16|520.76|0
1655138390000|2022-06-13 16:39:50|522.98|520.58|522.44|520.04|522.98|520.58|522.44|520.04|0
1655138400000|2022-06-13 16:40:00|521.9|519.5|523.16|520.76|523.16|520.76|521.9|519.5|0
1655138410000|2022-06-13 16:40:10|523.52|521.12|522.8|520.4|524.07|521.67|522.8|520.4|0
1655138420000|2022-06-13 16:40:20|522.98|520.58|523.7|521.3|523.7|521.3|522.98|520.58|0
1655138430000|2022-06-13 16:40:30|524.25|521.85|524.88|522.48|524.88|522.48|524.25|521.85|0
1655138440000|2022-06-13 16:40:40|524.07|521.67|524.79|522.39|524.79|522.39|523.89|521.49|0
1655138450000|2022-06-13 16:40:50|524.43|522.03|524.61|522.21|524.97|522.57|524.43|522.03|0
1655138460000|2022-06-13 16:41:00|524.79|522.39|526.24|523.84|526.24|523.84|524.79|522.39|0
1655138470000|2022-06-13 16:41:10|526.06|523.66|526.78|524.38|526.97|524.57|526.06|523.66|0
1655138480000|2022-06-13 16:41:20|527.15|524.75|527.79|525.39|527.79|525.39|527.15|524.75|0
1655138490000|2022-06-13 16:41:30|527.15|524.75|526.6|524.2|527.15|524.75|526.6|524.2|0
1655138500000|2022-06-13 16:41:40|527.33|524.93|527.51|525.11|527.69|525.29|527.33|524.93|0
1655138510000|2022-06-13 16:41:50|527.33|524.93|528.24|525.84|528.24|525.84|527.33|524.93|0
1655138520000|2022-06-13 16:42:00|528.78|526.38|529.33|526.93|529.33|526.93|528.78|526.38|0
1655138530000|2022-06-13 16:42:10|529.24|526.84|529.06|526.66|529.33|526.93|529.06|526.66|0
1655138540000|2022-06-13 16:42:20|529.33|526.93|528.96|526.56|529.33|526.93|528.96|526.56|0
1655138550000|2022-06-13 16:42:30|528.78|526.38|529.33|526.93|529.33|526.93|528.42|526.02|0
1655138560000|2022-06-13 16:42:40|529.51|527.11|530.05|527.65|530.05|527.65|529.51|527.11|0
1655138570000|2022-06-13 16:42:50|530.23|527.83|528.96|526.56|530.41|528.01|528.96|526.56|0
1655138580000|2022-06-13 16:43:00|529.51|527.11|529.87|527.47|529.87|527.47|529.33|526.93|0
1655138590000|2022-06-13 16:43:10|530.05|527.65|530.6|528.2|530.6|528.2|530.05|527.65|0
1655138600000|2022-06-13 16:43:20|530.51|528.11|530.05|527.65|530.96|528.56|530.05|527.65|0
1655138610000|2022-06-13 16:43:30|530.23|527.83|530.23|527.83|530.41|528.01|530.23|527.83|0
1655138620000|2022-06-13 16:43:40|530.41|528.01|530.41|528.01|530.41|528.01|529.69|527.29|0
1655138630000|2022-06-13 16:43:50|530.6|528.2|530.41|528.01|530.69|528.29|530.41|528.01|0
1655138640000|2022-06-13 16:44:00|530.78|528.38|531.69|529.29|531.69|529.29|530.78|528.38|0
1655138650000|2022-06-13 16:44:10|531.14|528.74|531.96|529.56|531.96|529.56|531.14|528.74|0
1655138660000|2022-06-13 16:44:20|531.69|529.29|532.15|529.75|532.15|529.75|531.51|529.11|0
1655138670000|2022-06-13 16:44:30|532.42|530.02|531.69|529.29|532.42|530.02|531.69|529.29|0
1655138680000|2022-06-13 16:44:40|531.51|529.11|532.05|529.65|532.05|529.65|531.51|529.11|0
1655138690000|2022-06-13 16:44:50|532.96|530.56|533.51|531.11|534.24|531.84|532.96|530.56|0
1655138700000|2022-06-13 16:45:00|534.06|531.66|533.87|531.47|534.06|531.66|533.33|530.93|0
1655138710000|2022-06-13 16:45:10|533.42|531.02|532.42|530.02|533.42|531.02|531.87|529.47|0
1655138720000|2022-06-13 16:45:20|532.96|530.56|532.6|530.2|533.51|531.11|532.6|530.2|0
1655138730000|2022-06-13 16:45:30|532.69|530.29|532.05|529.65|532.87|530.47|532.05|529.65|0
1655138740000|2022-06-13 16:45:40|532.23|529.83|532.78|530.38|532.78|530.38|532.23|529.83|0
1655138750000|2022-06-13 16:45:50|532.42|530.02|532.42|530.02|532.6|530.2|532.23|529.83|0
1655138760000|2022-06-13 16:46:00|532.23|529.83|532.05|529.65|532.23|529.83|531.96|529.56|0
1655138770000|2022-06-13 16:46:10|532.96|530.56|532.42|530.02|533.14|530.74|532.42|530.02|0
1655138780000|2022-06-13 16:46:20|533.14|530.74|533.51|531.11|533.69|531.29|533.14|530.74|0
1655138790000|2022-06-13 16:46:30|533.69|531.29|532.96|530.56|533.69|531.29|532.96|530.56|0
1655138800000|2022-06-13 16:46:40|532.78|530.38|533.14|530.74|533.33|530.93|532.78|530.38|0
1655138810000|2022-06-13 16:46:50|533.33|530.93|533.14|530.74|533.51|531.11|532.96|530.56|0
1655138820000|2022-06-13 16:47:00|532.78|530.38|532.41|530.01|532.78|530.38|532.23|529.83|0
1655138830000|2022-06-13 16:47:10|532.05|529.65|533.51|531.11|533.51|531.11|532.05|529.65|0
1655138840000|2022-06-13 16:47:20|532.96|530.56|533.33|530.93|533.51|531.11|532.96|530.56|0
1655138850000|2022-06-13 16:47:30|533.51|531.11|533.51|531.11|533.69|531.29|533.51|531.11|0
1655138860000|2022-06-13 16:47:40|533.33|530.93|534.78|532.38|534.78|532.38|533.33|530.93|0
1655138870000|2022-06-13 16:47:50|535.7|533.3|535.33|532.93|535.88|533.48|535.33|532.93|0
1655138880000|2022-06-13 16:48:00|535.7|533.3|535.52|533.12|535.7|533.3|534.97|532.57|0
1655138890000|2022-06-13 16:48:10|535.25|532.85|534.97|532.57|535.25|532.85|534.78|532.38|0
1655138900000|2022-06-13 16:48:20|535.15|532.75|534.78|532.38|535.15|532.75|534.78|532.38|0
1655138910000|2022-06-13 16:48:30|534.05|531.65|533.51|531.11|534.24|531.84|533.51|531.11|0
1655138920000|2022-06-13 16:48:40|532.96|530.56|534.6|532.2|534.6|532.2|532.96|530.56|0
1655138930000|2022-06-13 16:48:50|534.88|532.48|534.78|532.38|534.97|532.57|534.78|532.38|0
1655138940000|2022-06-13 16:49:00|534.97|532.57|534.7|532.3|535.15|532.75|534.7|532.3|0
1655138950000|2022-06-13 16:49:10|534.97|532.57|535.33|532.93|535.33|532.93|534.97|532.57|0
1655138960000|2022-06-13 16:49:20|535.88|533.48|534.78|532.38|535.88|533.48|534.78|532.38|0
1655138970000|2022-06-13 16:49:30|534.97|532.57|535.33|532.93|535.33|532.93|534.6|532.2|0
1655138980000|2022-06-13 16:49:40|535.51|533.11|534.97|532.57|535.51|533.11|534.97|532.57|0
1655138990000|2022-06-13 16:49:50|535.15|532.75|535.51|533.11|535.51|533.11|534.78|532.38|0
1655139000000|2022-06-13 16:50:00|536.06|533.66|535.88|533.48|536.06|533.66|535.88|533.48|0
1655139010000|2022-06-13 16:50:10|535.51|533.11|534.78|532.38|535.51|533.11|534.42|532.02|0
1655139020000|2022-06-13 16:50:20|534.97|532.57|534.42|532.02|534.97|532.57|534.42|532.02|0
1655139030000|2022-06-13 16:50:30|534.78|532.38|534.15|531.75|534.78|532.38|534.15|531.75|0
1655139040000|2022-06-13 16:50:40|534.05|531.65|535.15|532.75|535.15|532.75|534.05|531.65|0
1655139050000|2022-06-13 16:50:50|535.33|532.93|535.33|532.93|535.33|532.93|535.06|532.66|0
1655139060000|2022-06-13 16:51:00|535.06|532.66|535.51|533.11|535.88|533.48|535.06|532.66|0
1655139070000|2022-06-13 16:51:10|535.33|532.93|535.06|532.66|535.33|532.93|534.6|532.2|0
1655139080000|2022-06-13 16:51:20|535.24|532.84|534.97|532.57|535.33|532.93|534.97|532.57|0
1655139090000|2022-06-13 16:51:30|535.33|532.93|535.7|533.3|535.88|533.48|535.33|532.93|0
1655139100000|2022-06-13 16:51:40|535.88|533.48|536.43|534.03|536.61|534.21|535.88|533.48|0
1655139110000|2022-06-13 16:51:50|536.06|533.66|536.06|533.66|536.06|533.66|535.33|532.93|0
1655139120000|2022-06-13 16:52:00|535.88|533.48|535.97|533.57|536.06|533.66|535.88|533.48|0
1655139130000|2022-06-13 16:52:10|535.33|532.93|535.61|533.21|535.61|533.21|534.78|532.38|0
1655139140000|2022-06-13 16:52:20|534.78|532.38|534.78|532.38|534.78|532.38|534.7|532.3|0
1655139150000|2022-06-13 16:52:30|534.42|532.02|534.24|531.84|534.97|532.57|534.24|531.84|0
1655139160000|2022-06-13 16:52:40|533.87|531.47|533.32|530.92|533.87|531.47|533.32|530.92|0
1655139170000|2022-06-13 16:52:50|532.96|530.56|532.78|530.38|533.14|530.74|532.78|530.38|0
1655139180000|2022-06-13 16:53:00|532.23|529.83|533.87|531.47|533.87|531.47|532.23|529.83|0
1655139190000|2022-06-13 16:53:10|534.42|532.02|534.42|532.02|534.42|532.02|534.42|532.02|0
1655139200000|2022-06-13 16:53:20|534.6|532.2|534.51|532.11|534.78|532.38|534.51|532.11|0
1655139210000|2022-06-13 16:53:30|534.78|532.38|534.97|532.57|535.33|532.93|534.78|532.38|0
1655139220000|2022-06-13 16:53:40|535.06|532.66|534.97|532.57|535.15|532.75|534.97|532.57|0
1655139230000|2022-06-13 16:53:50|535.15|532.75|536.06|533.66|536.06|533.66|535.15|532.75|0
1655139240000|2022-06-13 16:54:00|535.97|533.57|536.98|534.58|536.98|534.58|535.97|533.57|0
1655139250000|2022-06-13 16:54:10|537.34|534.94|537.53|535.13|537.71|535.31|537.34|534.94|0
1655139260000|2022-06-13 16:54:20|538.07|535.67|537.71|535.31|538.07|535.67|537.71|535.31|0
1655139270000|2022-06-13 16:54:30|537.52|535.12|538.44|536.04|538.44|536.04|537.52|535.12|0
1655139280000|2022-06-13 16:54:40|538.99|536.59|539.72|537.32|539.72|537.32|538.99|536.59|0
1655139290000|2022-06-13 16:54:50|539.91|537.51|539.54|537.14|539.91|537.51|539.36|536.96|0
1655139300000|2022-06-13 16:55:00|539.91|537.51|539.72|537.32|539.91|537.51|539.72|537.32|0
1655139310000|2022-06-13 16:55:10|539.54|537.14|539.54|537.14|539.91|537.51|539.54|537.14|0
1655139320000|2022-06-13 16:55:20|539.36|536.96|538.07|535.67|539.36|536.96|537.89|535.49|0
1655139330000|2022-06-13 16:55:30|537.89|535.49|538.07|535.67|538.26|535.86|537.89|535.49|0
1655139340000|2022-06-13 16:55:40|539.36|536.96|538.44|536.04|539.36|536.96|537.89|535.49|0
1655139350000|2022-06-13 16:55:50|538.26|535.86|538.07|535.67|538.26|535.86|537.99|535.59|0
1655139360000|2022-06-13 16:56:00|538.99|536.59|539.72|537.32|539.72|537.32|538.99|536.59|0
1655139370000|2022-06-13 16:56:10|539.54|537.14|539.72|537.32|539.72|537.32|539.36|536.96|0
1655139380000|2022-06-13 16:56:20|540.09|537.69|540.09|537.69|540.09|537.69|539.17|536.77|0
1655139390000|2022-06-13 16:56:30|539.91|537.51|540.27|537.87|540.27|537.87|539.91|537.51|0
1655139400000|2022-06-13 16:56:40|539.91|537.51|540.64|538.24|540.64|538.24|539.91|537.51|0
1655139410000|2022-06-13 16:56:50|540.74|538.34|541.74|539.34|541.74|539.34|540.74|538.34|0
1655139420000|2022-06-13 16:57:00|540.64|538.24|540.27|537.87|540.64|538.24|540.27|537.87|0
1655139430000|2022-06-13 16:57:10|539.91|537.51|539.72|537.32|540.09|537.69|539.72|537.32|0
1655139440000|2022-06-13 16:57:20|540.27|537.87|540.82|538.42|540.82|538.42|540.27|537.87|0
1655139450000|2022-06-13 16:57:30|541.19|538.79|541.01|538.61|541.19|538.79|540.82|538.42|0
1655139460000|2022-06-13 16:57:40|541.38|538.98|542.11|539.71|542.11|539.71|541.38|538.98|0
1655139470000|2022-06-13 16:57:50|542.48|540.08|542.48|540.08|542.48|540.08|542.3|539.9|0
1655139480000|2022-06-13 16:58:00|542.94|540.54|543.03|540.63|543.03|540.63|542.85|540.45|0
1655139490000|2022-06-13 16:58:10|543.4|541|543.22|540.82|543.77|541.37|543.22|540.82|0
1655139500000|2022-06-13 16:58:20|543.58|541.18|543.31|540.91|543.95|541.55|543.31|540.91|0
1655139510000|2022-06-13 16:58:30|543.58|541.18|543.03|540.63|543.58|541.18|542.85|540.45|0
1655139520000|2022-06-13 16:58:40|543.22|540.82|542.11|539.71|543.22|540.82|542.11|539.71|0
1655139530000|2022-06-13 16:58:50|542.3|539.9|543.4|541|543.4|541|542.3|539.9|0
1655139540000|2022-06-13 16:59:00|543.58|541.18|544.14|541.74|544.14|541.74|543.58|541.18|0
1655139550000|2022-06-13 16:59:10|544.32|541.92|544.14|541.74|544.32|541.92|543.77|541.37|0
1655139560000|2022-06-13 16:59:20|544.32|541.92|543.95|541.55|544.32|541.92|543.95|541.55|0
1655139570000|2022-06-13 16:59:30|544.32|541.92|544.14|541.74|544.32|541.92|544.14|541.74|0
1655139580000|2022-06-13 16:59:40|544.32|541.92|544.32|541.92|544.32|541.92|544.32|541.92|0
1655139590000|2022-06-13 16:59:50|544.23|541.83|543.68|541.28|544.23|541.83|543.68|541.28|0
1655139600000|2022-06-13 17:00:00|543.58|541.18|543.58|541.18|544.14|541.74|543.58|541.18|0
1655139610000|2022-06-13 17:00:10|543.77|541.37|544.32|541.92|544.32|541.92|543.77|541.37|0
1655139620000|2022-06-13 17:00:20|543.95|541.55|544.05|541.65|544.5|542.1|543.95|541.55|0
1655139630000|2022-06-13 17:00:30|543.77|541.37|543.58|541.18|544.5|542.1|543.58|541.18|0
1655139640000|2022-06-13 17:00:40|544.14|541.74|543.58|541.18|544.14|541.74|543.58|541.18|0
1655139650000|2022-06-13 17:00:50|544.5|542.1|544.69|542.29|544.69|542.29|544.5|542.1|0
1655139660000|2022-06-13 17:01:00|545.8|543.4|546.26|543.86|546.26|543.86|545.61|543.21|0
1655139670000|2022-06-13 17:01:10|546.53|544.13|545.98|543.58|546.53|544.13|545.98|543.58|0
1655139680000|2022-06-13 17:01:20|545.61|543.21|546.35|543.95|546.35|543.95|545.06|542.66|0
1655139690000|2022-06-13 17:01:30|546.72|544.32|546.72|544.32|546.72|544.32|546.35|543.95|0
1655139700000|2022-06-13 17:01:40|546.53|544.13|547.09|544.69|547.09|544.69|546.35|543.95|0
1655139710000|2022-06-13 17:01:50|547.27|544.87|546.9|544.5|547.27|544.87|546.9|544.5|0
1655139720000|2022-06-13 17:02:00|547.09|544.69|547.27|544.87|547.46|545.06|546.72|544.32|0
1655139730000|2022-06-13 17:02:10|547.09|544.69|545.61|543.21|547.09|544.69|545.61|543.21|0
1655139740000|2022-06-13 17:02:20|546.35|543.95|546.53|544.13|546.9|544.5|546.35|543.95|0
1655139750000|2022-06-13 17:02:30|546.35|543.95|546.53|544.13|546.9|544.5|546.35|543.95|0
1655139760000|2022-06-13 17:02:40|546.9|544.5|547.09|544.69|547.09|544.69|546.9|544.5|0
1655139770000|2022-06-13 17:02:50|546.53|544.13|546.53|544.13|546.72|544.32|546.53|544.13|0
1655139780000|2022-06-13 17:03:00|547.27|544.87|547.46|545.06|547.64|545.24|547.27|544.87|0
1655139790000|2022-06-13 17:03:10|547.64|545.24|548.2|545.8|548.2|545.8|547.64|545.24|0
1655139800000|2022-06-13 17:03:20|548.01|545.61|546.9|544.5|548.01|545.61|546.9|544.5|0
1655139810000|2022-06-13 17:03:30|547.14|544.26|547.33|544.45|547.33|544.45|547.14|544.26|0
1655139820000|2022-06-13 17:03:40|546.96|544.08|547.14|544.26|547.14|544.26|546.96|544.08|0
1655139830000|2022-06-13 17:03:50|546.96|544.08|547.51|544.63|547.7|544.82|546.96|544.08|0
1655139840000|2022-06-13 17:04:00|548.07|545.19|548.07|545.19|548.44|545.56|548.07|545.19|0
1655139850000|2022-06-13 17:04:10|548.25|545.37|548.12|545.24|548.25|545.37|545.68|542.8|0
1655139860000|2022-06-13 17:04:20|547.93|545.05|547.75|544.87|548.3|545.42|547.75|544.87|0
1655139870000|2022-06-13 17:04:30|547.82|544.94|548.04|545.16|548.04|545.16|547.49|544.61|0
1655139880000|2022-06-13 17:04:40|547.67|544.79|547.86|544.98|547.86|544.98|547.67|544.79|0
1655139890000|2022-06-13 17:04:50|548.23|545.35|548.23|545.35|548.23|545.35|547.95|545.07|0
1655139900000|2022-06-13 17:05:00|548.78|545.9|549.15|546.27|549.15|546.27|548.6|545.72|0
1655139910000|2022-06-13 17:05:10|548.97|546.09|548.04|545.16|548.97|546.09|548.04|545.16|0
1655139920000|2022-06-13 17:05:20|547.86|544.98|548.6|545.72|548.6|545.72|547.86|544.98|0
1655139930000|2022-06-13 17:05:30|548.97|546.09|548.97|546.09|549.15|546.27|548.97|546.09|0
1655139940000|2022-06-13 17:05:40|548.78|545.9|549.15|546.27|549.15|546.27|548.78|545.9|0
1655139950000|2022-06-13 17:05:50|549.89|547.01|549.89|547.01|549.89|547.01|549.71|546.83|0
1655139960000|2022-06-13 17:06:00|550.08|547.2|550.08|547.2|550.08|547.2|549.89|547.01|0
1655139970000|2022-06-13 17:06:10|550.26|547.38|549.62|546.74|550.26|547.38|549.62|546.74|0
1655139980000|2022-06-13 17:06:20|549.34|546.46|549.52|546.64|549.52|546.64|549.34|546.46|0
1655139990000|2022-06-13 17:06:30|549.15|546.27|549.33|546.45|549.52|546.64|549.15|546.27|0
1655140000000|2022-06-13 17:06:40|549.15|546.27|547.85|544.97|549.15|546.27|547.85|544.97|0
1655140010000|2022-06-13 17:06:50|547.67|544.79|547.49|544.61|547.85|544.97|547.49|544.61|0
1655140020000|2022-06-13 17:07:00|547.12|544.24|547.49|544.61|547.49|544.61|547.12|544.24|0
1655140030000|2022-06-13 17:07:10|547.3|544.42|546.93|544.05|547.3|544.42|546.75|543.87|0
1655140040000|2022-06-13 17:07:20|546.75|543.87|546.93|544.05|547.12|544.24|546.75|543.87|0
1655140050000|2022-06-13 17:07:30|546.56|543.68|547.12|544.24|547.12|544.24|546.56|543.68|0
1655140060000|2022-06-13 17:07:40|547.3|544.42|547.12|544.24|547.48|544.6|547.12|544.24|0
1655140070000|2022-06-13 17:07:50|547.3|544.42|547.48|544.6|547.85|544.97|547.3|544.42|0
1655140080000|2022-06-13 17:08:00|547.85|544.97|548.22|545.34|548.41|545.53|547.85|544.97|0
1655140090000|2022-06-13 17:08:10|547.95|545.07|547.12|544.24|547.95|545.07|546.75|543.87|0
1655140100000|2022-06-13 17:08:20|546.93|544.05|546.93|544.05|546.93|544.05|546.75|543.87|0
1655140110000|2022-06-13 17:08:30|547.12|544.24|546.75|543.87|547.12|544.24|546.75|543.87|0
1655140120000|2022-06-13 17:08:40|546.66|543.78|546.56|543.68|546.66|543.78|546.56|543.68|0
1655140130000|2022-06-13 17:08:50|546.19|543.31|547.3|544.42|547.3|544.42|546.19|543.31|0
1655140140000|2022-06-13 17:09:00|547.85|544.97|547.11|544.23|547.85|544.97|547.11|544.23|0
1655140150000|2022-06-13 17:09:10|546.93|544.05|546.56|543.68|546.93|544.05|546.56|543.68|0
1655140160000|2022-06-13 17:09:20|546.75|543.87|547.11|544.23|547.3|544.42|546.75|543.87|0
1655140170000|2022-06-13 17:09:30|547.3|544.42|547.3|544.42|547.3|544.42|547.3|544.42|0
1655140180000|2022-06-13 17:09:40|547.11|544.23|546.56|543.68|547.11|544.23|546.38|543.5|0
1655140190000|2022-06-13 17:09:50|546.38|543.5|546.19|543.31|546.56|543.68|546.19|543.31|0
1655140200000|2022-06-13 17:10:00|546.38|543.5|546.56|543.68|546.56|543.68|546.19|543.31|0
1655140210000|2022-06-13 17:10:10|546.47|543.59|546.74|543.86|546.74|543.86|546.47|543.59|0
1655140220000|2022-06-13 17:10:20|546.56|543.68|547.11|544.23|547.11|544.23|546.56|543.68|0
1655140230000|2022-06-13 17:10:30|547.48|544.6|546.93|544.05|547.48|544.6|546.93|544.05|0
1655140240000|2022-06-13 17:10:40|546.56|543.68|547.11|544.23|547.11|544.23|546.56|543.68|0
1655140250000|2022-06-13 17:10:50|547.3|544.42|547.3|544.42|547.3|544.42|547.11|544.23|0
1655140260000|2022-06-13 17:11:00|547.67|544.79|548.04|545.16|548.04|545.16|547.67|544.79|0
1655140270000|2022-06-13 17:11:10|548.22|545.34|548.04|545.16|548.22|545.34|548.04|545.16|0
1655140280000|2022-06-13 17:11:20|547.67|544.79|547.76|544.88|547.85|544.97|547.48|544.6|0
1655140290000|2022-06-13 17:11:30|548.04|545.16|548.22|545.34|548.22|545.34|548.04|545.16|0
1655140300000|2022-06-13 17:11:40|547.85|544.97|547.85|544.97|548.04|545.16|547.85|544.97|0
1655140310000|2022-06-13 17:11:50|547.3|544.42|546.74|543.86|547.39|544.51|546.74|543.86|0
1655140320000|2022-06-13 17:12:00|547.11|544.23|547.03|544.15|548.04|545.16|547.03|544.15|0
1655140330000|2022-06-13 17:12:10|546.93|544.05|547.11|544.23|547.67|544.79|546.93|544.05|0
1655140340000|2022-06-13 17:12:20|547.67|544.79|547.48|544.6|547.85|544.97|547.48|544.6|0
1655140350000|2022-06-13 17:12:30|547.85|544.97|547.3|544.42|547.85|544.97|547.3|544.42|0
1655140360000|2022-06-13 17:12:40|547.39|544.51|547.39|544.51|547.39|544.51|547.39|544.51|0
1655140370000|2022-06-13 17:12:50|547.48|544.6|547.3|544.42|547.48|544.6|547.3|544.42|0
1655140380000|2022-06-13 17:13:00|547.21|544.33|548.04|545.16|548.04|545.16|547.11|544.23|0
1655140390000|2022-06-13 17:13:10|548.22|545.34|548.22|545.34|548.22|545.34|548.22|545.34|0
1655140400000|2022-06-13 17:13:20|548.41|545.53|548.59|545.71|548.59|545.71|548.41|545.53|0
1655140410000|2022-06-13 17:13:30|548.41|545.53|548.96|546.08|548.96|546.08|548.41|545.53|0
1655140420000|2022-06-13 17:13:40|549.15|546.27|549.52|546.64|549.52|546.64|549.15|546.27|0
1655140430000|2022-06-13 17:13:50|549.33|546.45|549.43|546.55|549.43|546.55|549.15|546.27|0
1655140440000|2022-06-13 17:14:00|549.89|547.01|548.78|545.9|549.89|547.01|548.78|545.9|0
1655140450000|2022-06-13 17:14:10|548.59|545.71|548.87|545.99|548.96|546.08|548.41|545.53|0
1655140460000|2022-06-13 17:14:20|548.96|546.08|548.69|545.81|548.96|546.08|548.5|545.62|0
1655140470000|2022-06-13 17:14:30|548.59|545.71|547.48|544.6|548.59|545.71|547.48|544.6|0
1655140480000|2022-06-13 17:14:40|547.11|544.23|546.74|543.86|547.11|544.23|546.74|543.86|0
1655140490000|2022-06-13 17:14:50|546.84|543.96|546.19|543.31|546.84|543.96|546.19|543.31|0
1655140500000|2022-06-13 17:15:00|546.56|543.68|546.56|543.68|547.11|544.23|546.37|543.49|0
1655140510000|2022-06-13 17:15:10|546.19|543.31|547.11|544.23|547.11|544.23|546.19|543.31|0
1655140520000|2022-06-13 17:15:20|546.74|543.86|546.74|543.86|546.93|544.05|546.74|543.86|0
1655140530000|2022-06-13 17:15:30|547.11|544.23|547.11|544.23|547.3|544.42|546.93|544.05|0
1655140540000|2022-06-13 17:15:40|547.3|544.42|547.48|544.6|547.85|544.97|547.3|544.42|0
1655140550000|2022-06-13 17:15:50|547.3|544.42|547.48|544.6|547.48|544.6|547.3|544.42|0
1655140560000|2022-06-13 17:16:00|547.11|544.23|546.19|543.31|547.11|544.23|546.19|543.31|0
1655140570000|2022-06-13 17:16:10|545.82|542.94|546.19|543.31|546.19|543.31|545.82|542.94|0
1655140580000|2022-06-13 17:16:20|546.56|543.68|547.76|544.88|547.76|544.88|546.56|543.68|0
1655140590000|2022-06-13 17:16:30|547.67|544.79|547.85|544.97|547.85|544.97|547.48|544.6|0
1655140600000|2022-06-13 17:16:40|547.67|544.79|547.48|544.6|547.67|544.79|547.3|544.42|0
1655140610000|2022-06-13 17:16:50|547.67|544.79|546.56|543.68|547.67|544.79|546.56|543.68|0
1655140620000|2022-06-13 17:17:00|546.74|543.86|546.74|543.86|546.74|543.86|546.37|543.49|0
1655140630000|2022-06-13 17:17:10|546.56|543.68|545.82|542.94|546.56|543.68|545.82|542.94|0
1655140640000|2022-06-13 17:17:20|546|543.12|545.63|542.75|546|543.12|545.63|542.75|0
1655140650000|2022-06-13 17:17:30|545.45|542.57|545.27|542.39|545.45|542.57|545.27|542.39|0
1655140660000|2022-06-13 17:17:40|545.45|542.57|547.11|544.23|547.11|544.23|545.45|542.57|0
1655140670000|2022-06-13 17:17:50|547.21|544.33|547.48|544.6|547.48|544.6|547.21|544.33|0
1655140680000|2022-06-13 17:18:00|546.74|543.86|546.37|543.49|546.74|543.86|546.19|543.31|0
1655140690000|2022-06-13 17:18:10|547.11|544.23|547.39|544.51|547.48|544.6|547.11|544.23|0
1655140700000|2022-06-13 17:18:20|547.3|544.42|547.58|544.7|547.58|544.7|547.11|544.23|0
1655140710000|2022-06-13 17:18:30|548.04|545.16|547.48|544.6|548.04|545.16|547.48|544.6|0
1655140720000|2022-06-13 17:18:40|547.11|544.23|547.48|544.6|547.67|544.79|547.11|544.23|0
1655140730000|2022-06-13 17:18:50|547.67|544.79|547.67|544.79|548.04|545.16|547.67|544.79|0
1655140740000|2022-06-13 17:19:00|548.04|545.16|548.22|545.34|548.22|545.34|548.04|545.16|0
1655140750000|2022-06-13 17:19:10|548.04|545.16|548.22|545.34|548.22|545.34|548.04|545.16|0
1655140760000|2022-06-13 17:19:20|548.04|545.16|546.56|543.68|548.22|545.34|546.56|543.68|0
1655140770000|2022-06-13 17:19:30|546.74|543.86|546.74|543.86|546.74|543.86|546.74|543.86|0
1655140780000|2022-06-13 17:19:40|546.56|543.68|546.74|543.86|547.11|544.23|546.56|543.68|0
1655140790000|2022-06-13 17:19:50|546.93|544.05|546.37|543.49|547.11|544.23|546.37|543.49|0
1655140800000|2022-06-13 17:20:00|547.67|544.79|548.03|545.15|548.03|545.15|547.67|544.79|0
1655140810000|2022-06-13 17:20:10|547.85|544.97|547.21|544.33|547.85|544.97|547.21|544.33|0
1655140820000|2022-06-13 17:20:20|547.3|544.42|547.48|544.6|547.48|544.6|546.93|544.05|0
1655140830000|2022-06-13 17:20:30|547.3|544.42|548.03|545.15|548.03|545.15|547.3|544.42|0
1655140840000|2022-06-13 17:20:40|547.76|544.88|547.66|544.78|547.76|544.88|547.66|544.78|0
1655140850000|2022-06-13 17:20:50|547.95|545.07|547.11|544.23|547.95|545.07|547.11|544.23|0
1655140860000|2022-06-13 17:21:00|547.3|544.42|546.74|543.86|547.3|544.42|546.74|543.86|0
1655140870000|2022-06-13 17:21:10|546.56|543.68|547.66|544.78|547.66|544.78|546.28|543.4|0
1655140880000|2022-06-13 17:21:20|547.85|544.97|548.03|545.15|548.4|545.52|547.85|544.97|0
1655140890000|2022-06-13 17:21:30|548.22|545.34|548.77|545.89|548.77|545.89|548.22|545.34|0
1655140900000|2022-06-13 17:21:40|548.59|545.71|548.22|545.34|548.87|545.99|548.22|545.34|0
1655140910000|2022-06-13 17:21:50|547.95|545.07|547.95|545.07|547.95|545.07|547.29|544.41|0
1655140920000|2022-06-13 17:22:00|548.03|545.15|547.85|544.97|548.22|545.34|547.85|544.97|0
1655140930000|2022-06-13 17:22:10|548.03|545.15|547.66|544.78|548.03|545.15|547.66|544.78|0
1655140940000|2022-06-13 17:22:20|547.58|544.7|547.85|544.97|548.03|545.15|547.58|544.7|0
1655140950000|2022-06-13 17:22:30|548.03|545.15|547.95|545.07|548.03|545.15|547.66|544.78|0
1655140960000|2022-06-13 17:22:40|547.85|544.97|548.4|545.52|548.4|545.52|547.66|544.78|0
1655140970000|2022-06-13 17:22:50|548.22|545.34|548.22|545.34|548.22|545.34|548.22|545.34|0
1655140980000|2022-06-13 17:23:00|548.03|545.15|547.39|544.51|548.03|545.15|547.29|544.41|0
1655140990000|2022-06-13 17:23:10|547.29|544.41|547.29|544.41|547.48|544.6|547.29|544.41|0
1655141000000|2022-06-13 17:23:20|547.11|544.23|546.92|544.04|547.11|544.23|546.74|543.86|0
1655141010000|2022-06-13 17:23:30|547.29|544.41|547.11|544.23|547.29|544.41|546.92|544.04|0
1655141020000|2022-06-13 17:23:40|546.84|543.96|546.92|544.04|546.92|544.04|546.56|543.68|0
1655141030000|2022-06-13 17:23:50|546.74|543.86|546.37|543.49|546.92|544.04|546.37|543.49|0
1655141040000|2022-06-13 17:24:00|546.56|543.68|548.03|545.15|548.03|545.15|546.56|543.68|0
1655141050000|2022-06-13 17:24:10|547.76|544.88|547.48|544.6|547.76|544.88|547.48|544.6|0
1655141060000|2022-06-13 17:24:20|548.03|545.15|548.22|545.34|548.4|545.52|548.03|545.15|0
1655141070000|2022-06-13 17:24:30|549.7|546.82|550.07|547.19|550.07|547.19|549.7|546.82|0
1655141080000|2022-06-13 17:24:40|549.7|546.82|548.77|545.89|549.7|546.82|548.77|545.89|0
1655141090000|2022-06-13 17:24:50|548.68|545.8|548.4|545.52|548.96|546.08|548.4|545.52|0
1655141100000|2022-06-13 17:25:00|547.85|544.97|546.92|544.04|547.85|544.97|546.92|544.04|0
1655141110000|2022-06-13 17:25:10|547.85|544.97|549.14|546.26|549.14|546.26|547.85|544.97|0
1655141120000|2022-06-13 17:25:20|549.33|546.45|548.96|546.08|549.33|546.45|548.77|545.89|0
1655141130000|2022-06-13 17:25:30|548.4|545.52|548.5|545.62|548.5|545.62|548.22|545.34|0
1655141140000|2022-06-13 17:25:40|547.85|544.97|547.76|544.88|548.13|545.25|547.76|544.88|0
1655141150000|2022-06-13 17:25:50|547.85|544.97|548.03|545.15|548.22|545.34|547.85|544.97|0
1655141160000|2022-06-13 17:26:00|547.85|544.97|548.96|546.08|548.96|546.08|547.48|544.6|0
1655141170000|2022-06-13 17:26:10|549.14|546.26|548.77|545.89|549.14|546.26|548.77|545.89|0
1655141180000|2022-06-13 17:26:20|549.51|546.63|550.16|547.28|550.16|547.28|549.51|546.63|0
1655141190000|2022-06-13 17:26:30|550.81|547.93|551.37|548.49|551.37|548.49|550.81|547.93|0
1655141200000|2022-06-13 17:26:40|551.55|548.67|552.02|549.14|552.02|549.14|551.46|548.58|0
1655141210000|2022-06-13 17:26:50|551.37|548.49|551.09|548.21|551.74|548.86|551.09|548.21|0
1655141220000|2022-06-13 17:27:00|551.92|549.04|552.11|549.23|552.11|549.23|551.92|549.04|0
1655141230000|2022-06-13 17:27:10|551.74|548.86|550.35|547.47|551.74|548.86|550.35|547.47|0
1655141240000|2022-06-13 17:27:20|551|548.12|551.18|548.3|551.37|548.49|551|548.12|0
1655141250000|2022-06-13 17:27:30|551.37|548.49|551.18|548.3|551.55|548.67|551.18|548.3|0
1655141260000|2022-06-13 17:27:40|551.74|548.86|551.74|548.86|551.92|549.04|551.74|548.86|0
1655141270000|2022-06-13 17:27:50|551.92|549.04|551.92|549.04|552.11|549.23|551.92|549.04|0
1655141280000|2022-06-13 17:28:00|551.18|548.3|551.92|549.04|551.92|549.04|551.18|548.3|0
1655141290000|2022-06-13 17:28:10|551.74|548.86|551.74|548.86|551.92|549.04|551.74|548.86|0
1655141300000|2022-06-13 17:28:20|551.92|549.04|551.92|549.04|552.11|549.23|551.92|549.04|0
1655141310000|2022-06-13 17:28:30|552.11|549.23|552.2|549.32|552.48|549.6|552.11|549.23|0
1655141320000|2022-06-13 17:28:40|551.92|549.04|551.55|548.67|551.92|549.04|551.55|548.67|0
1655141330000|2022-06-13 17:28:50|551.28|548.4|551.37|548.49|551.37|548.49|551.28|548.4|0
1655141340000|2022-06-13 17:29:00|551.18|548.3|550.25|547.37|551.18|548.3|550.25|547.37|0
1655141350000|2022-06-13 17:29:10|550.44|547.56|549.14|546.26|551.28|548.4|549.14|546.26|0
1655141360000|2022-06-13 17:29:20|549.51|546.63|549.7|546.82|549.7|546.82|549.33|546.45|0
1655141370000|2022-06-13 17:29:30|549.51|546.63|549.51|546.63|549.88|547|549.42|546.54|0
1655141380000|2022-06-13 17:29:40|549.33|546.45|549.14|546.26|549.33|546.45|549.14|546.26|0
1655141390000|2022-06-13 17:29:50|548.96|546.08|549.33|546.45|549.33|546.45|548.96|546.08|0
1655141400000|2022-06-13 17:30:00|549.88|547|548.59|545.71|549.88|547|548.59|545.71|0
1655141410000|2022-06-13 17:30:10|549.14|546.26|549.33|546.45|549.33|546.45|549.14|546.26|0
1655141420000|2022-06-13 17:30:20|548.96|546.08|548.96|546.08|549.14|546.26|548.77|545.89|0
1655141430000|2022-06-13 17:30:30|548.87|545.99|549.14|546.26|549.14|546.26|548.87|545.99|0
1655141440000|2022-06-13 17:30:40|549.33|546.45|549.33|546.45|549.33|546.45|549.33|546.45|0
1655141450000|2022-06-13 17:30:50|549.24|546.36|548.59|545.71|549.24|546.36|548.59|545.71|0
1655141460000|2022-06-13 17:31:00|548.77|545.89|548.4|545.52|548.77|545.89|548.22|545.34|0
1655141470000|2022-06-13 17:31:10|548.22|545.34|548.03|545.15|548.96|546.08|548.03|545.15|0
1655141480000|2022-06-13 17:31:20|547.29|544.41|547.11|544.23|547.48|544.6|547.11|544.23|0
1655141490000|2022-06-13 17:31:30|547.29|544.41|547.48|544.6|547.48|544.6|547.29|544.41|0
1655141500000|2022-06-13 17:31:40|547.66|544.78|547.76|544.88|547.76|544.88|547.48|544.6|0
1655141510000|2022-06-13 17:31:50|547.85|544.97|548.22|545.34|548.59|545.71|547.85|544.97|0
1655141520000|2022-06-13 17:32:00|548.59|545.71|547.48|544.6|548.59|545.71|547.48|544.6|0
1655141530000|2022-06-13 17:32:10|547.85|544.97|548.4|545.52|548.4|545.52|547.85|544.97|0
1655141540000|2022-06-13 17:32:20|548.96|546.08|549.14|546.26|549.33|546.45|548.96|546.08|0
1655141550000|2022-06-13 17:32:30|549.33|546.45|549.14|546.26|549.33|546.45|549.14|546.26|0
1655141560000|2022-06-13 17:32:40|549.33|546.45|550.07|547.19|550.07|547.19|549.33|546.45|0
1655141570000|2022-06-13 17:32:50|549.88|547|550.44|547.56|550.44|547.56|549.88|547|0
1655141580000|2022-06-13 17:33:00|550.99|548.11|550.81|547.93|550.99|548.11|550.62|547.74|0
1655141590000|2022-06-13 17:33:10|551.55|548.67|550.99|548.11|551.55|548.67|550.99|548.11|0
1655141600000|2022-06-13 17:33:20|551.36|548.48|552.11|549.23|552.11|549.23|551.36|548.48|0
1655141610000|2022-06-13 17:33:30|552.29|549.41|552.85|549.97|552.85|549.97|552.29|549.41|0
1655141620000|2022-06-13 17:33:40|552.66|549.78|552.85|549.97|552.85|549.97|552.66|549.78|0
1655141630000|2022-06-13 17:33:50|553.03|550.15|551.55|548.67|553.03|550.15|551.55|548.67|0
1655141640000|2022-06-13 17:34:00|551.18|548.3|552.02|549.14|552.66|549.78|551.18|548.3|0
1655141650000|2022-06-13 17:34:10|552.11|549.23|552.11|549.23|552.48|549.6|552.11|549.23|0
1655141660000|2022-06-13 17:34:20|552.66|549.78|552.85|549.97|552.85|549.97|552.48|549.6|0
1655141670000|2022-06-13 17:34:30|552.66|549.78|552.29|549.41|552.66|549.78|552.29|549.41|0
1655141680000|2022-06-13 17:34:40|552.11|549.23|552.48|549.6|552.48|549.6|552.11|549.23|0
1655141690000|2022-06-13 17:34:50|552.66|549.78|552.66|549.78|552.66|549.78|552.66|549.78|0
1655141700000|2022-06-13 17:35:00|552.85|549.97|553.22|550.34|553.41|550.53|552.85|549.97|0
1655141710000|2022-06-13 17:35:10|553.41|550.53|553.03|550.15|553.41|550.53|552.48|549.6|0
1655141720000|2022-06-13 17:35:20|552.48|549.6|551.92|549.04|552.48|549.6|551.73|548.85|0
1655141730000|2022-06-13 17:35:30|552.29|549.41|551.73|548.85|552.29|549.41|551.73|548.85|0
1655141740000|2022-06-13 17:35:40|551.55|548.67|551.92|549.04|552.11|549.23|551.55|548.67|0
1655141750000|2022-06-13 17:35:50|551.73|548.85|552.29|549.41|552.29|549.41|551.73|548.85|0
1655141760000|2022-06-13 17:36:00|551.73|548.85|551.18|548.3|551.73|548.85|551.18|548.3|0
1655141770000|2022-06-13 17:36:10|550.99|548.11|549.88|547|551.18|548.3|549.88|547|0
1655141780000|2022-06-13 17:36:20|549.69|546.81|549.69|546.81|549.69|546.81|549.69|546.81|0
1655141790000|2022-06-13 17:36:30|550.44|547.56|550.16|547.28|550.44|547.56|550.16|547.28|0
1655141800000|2022-06-13 17:36:40|549.88|547|549.69|546.81|549.88|547|549.14|546.26|0
1655141810000|2022-06-13 17:36:50|549.32|546.44|549.32|546.44|549.32|546.44|549.32|546.44|0
1655141820000|2022-06-13 17:37:00|549.14|546.26|549.32|546.44|549.32|546.44|549.14|546.26|0
1655141830000|2022-06-13 17:37:10|549.88|547|549.32|546.44|549.88|547|549.32|546.44|0
1655141840000|2022-06-13 17:37:20|549.05|546.17|548.77|545.89|549.14|546.26|548.77|545.89|0
1655141850000|2022-06-13 17:37:30|548.95|546.07|548.95|546.07|548.95|546.07|548.77|545.89|0
1655141860000|2022-06-13 17:37:40|549.32|546.44|550.06|547.18|550.25|547.37|549.32|546.44|0
1655141870000|2022-06-13 17:37:50|550.44|547.56|551.18|548.3|551.36|548.48|550.44|547.56|0
1655141880000|2022-06-13 17:38:00|551.55|548.67|551.36|548.48|551.55|548.67|550.62|547.74|0
1655141890000|2022-06-13 17:38:10|550.72|547.84|550.99|548.11|550.99|548.11|550.62|547.74|0
1655141900000|2022-06-13 17:38:20|550.81|547.93|550.43|547.55|550.99|548.11|550.43|547.55|0
1655141910000|2022-06-13 17:38:30|550.25|547.37|550.99|548.11|550.99|548.11|550.25|547.37|0
1655141920000|2022-06-13 17:38:40|551.18|548.3|551.18|548.3|551.36|548.48|551.18|548.3|0
1655141930000|2022-06-13 17:38:50|550.43|547.55|550.62|547.74|551.36|548.48|550.43|547.55|0
1655141940000|2022-06-13 17:39:00|550.25|547.37|549.88|547|550.25|547.37|549.51|546.63|0
1655141950000|2022-06-13 17:39:10|549.69|546.81|549.51|546.63|549.88|547|549.51|546.63|0
1655141960000|2022-06-13 17:39:20|549.88|547|548.58|545.7|549.88|547|548.58|545.7|0
1655141970000|2022-06-13 17:39:30|548.21|545.33|548.03|545.15|548.21|545.33|548.03|545.15|0
1655141980000|2022-06-13 17:39:40|547.84|544.96|548.03|545.15|548.03|545.15|547.84|544.96|0
1655141990000|2022-06-13 17:39:50|547.47|544.59|546.55|543.67|547.47|544.59|546.55|543.67|0
1655142000000|2022-06-13 17:40:00|546.73|543.85|546.18|543.3|546.73|543.85|546|543.12|0
1655142010000|2022-06-13 17:40:10|546.55|543.67|546.18|543.3|546.55|543.67|546.18|543.3|0
1655142020000|2022-06-13 17:40:20|546|543.12|546.55|543.67|546.55|543.67|546|543.12|0
1655142030000|2022-06-13 17:40:30|546.18|543.3|546.36|543.48|546.36|543.48|545.81|542.93|0
1655142040000|2022-06-13 17:40:40|546|543.12|546.36|543.48|546.55|543.67|546|543.12|0
1655142050000|2022-06-13 17:40:50|546.18|543.3|545.81|542.93|546.18|543.3|545.81|542.93|0
1655142060000|2022-06-13 17:41:00|546|543.12|546.73|543.85|546.73|543.85|545.81|542.93|0
1655142070000|2022-06-13 17:41:10|546|543.12|545.81|542.93|546|543.12|545.81|542.93|0
1655142080000|2022-06-13 17:41:20|546|543.12|546.55|543.67|546.73|543.85|546|543.12|0
1655142090000|2022-06-13 17:41:30|546.18|543.3|546.18|543.3|546.28|543.4|546|543.12|0
1655142100000|2022-06-13 17:41:40|546.36|543.48|546.28|543.4|546.73|543.85|546.28|543.4|0
1655142110000|2022-06-13 17:41:50|546|543.12|545.44|542.56|546|543.12|545.44|542.56|0
1655142120000|2022-06-13 17:42:00|544.89|542.01|543.6|540.72|544.89|542.01|543.6|540.72|0
1655142130000|2022-06-13 17:42:10|543.41|540.53|542.86|539.98|543.6|540.72|542.86|539.98|0
1655142140000|2022-06-13 17:42:20|543.05|540.17|541.76|538.88|543.05|540.17|541.76|538.88|0
1655142150000|2022-06-13 17:42:30|541.39|538.51|541.21|538.33|541.39|538.51|541.21|538.33|0
1655142160000|2022-06-13 17:42:40|541.39|538.51|541.21|538.33|541.39|538.51|540.94|538.06|0
1655142170000|2022-06-13 17:42:50|541.02|538.14|540.47|537.59|541.02|538.14|540.29|537.41|0
1655142180000|2022-06-13 17:43:00|540.29|537.41|540.66|537.78|540.66|537.78|540.29|537.41|0
1655142190000|2022-06-13 17:43:10|540.29|537.41|538.64|535.76|540.29|537.41|538.64|535.76|0
1655142200000|2022-06-13 17:43:20|538.82|535.94|538.46|535.58|538.82|535.94|538.27|535.39|0
1655142210000|2022-06-13 17:43:30|539.74|536.86|539.37|536.49|540.11|537.23|539.37|536.49|0
1655142220000|2022-06-13 17:43:40|539.74|536.86|538.82|535.94|539.74|536.86|538.82|535.94|0
1655142230000|2022-06-13 17:43:50|539.01|536.13|539.74|536.86|539.92|537.04|539.01|536.13|0
1655142240000|2022-06-13 17:44:00|539.56|536.68|539.74|536.86|539.74|536.86|539.19|536.31|0
1655142250000|2022-06-13 17:44:10|539.92|537.04|539.74|536.86|540.29|537.41|539.74|536.86|0
1655142260000|2022-06-13 17:44:20|539.56|536.68|539.56|536.68|539.74|536.86|539.37|536.49|0
1655142270000|2022-06-13 17:44:30|538.82|535.94|538.64|535.76|538.82|535.94|538.09|535.21|0
1655142280000|2022-06-13 17:44:40|538.27|535.39|538.27|535.39|538.27|535.39|538.09|535.21|0
1655142290000|2022-06-13 17:44:50|538.09|535.21|537.54|534.66|538.09|535.21|537.54|534.66|0
1655142300000|2022-06-13 17:45:00|537.36|534.48|537.91|535.03|537.91|535.03|537.36|534.48|0
1655142310000|2022-06-13 17:45:10|538.09|535.21|537.72|534.84|538.64|535.76|537.72|534.84|0
1655142320000|2022-06-13 17:45:20|537.54|534.66|537.54|534.66|537.72|534.84|537.54|534.66|0
1655142330000|2022-06-13 17:45:30|537.72|534.84|537.91|535.03|537.91|535.03|537.54|534.66|0
1655142340000|2022-06-13 17:45:40|538.46|535.58|538.46|535.58|538.64|535.76|538.46|535.58|0
1655142350000|2022-06-13 17:45:50|538.09|535.21|538.27|535.39|538.27|535.39|537.72|534.84|0
1655142360000|2022-06-13 17:46:00|537.36|534.48|537.54|534.66|537.54|534.66|537.36|534.48|0
1655142370000|2022-06-13 17:46:10|536.99|534.11|536.81|533.93|537.17|534.29|536.81|533.93|0
1655142380000|2022-06-13 17:46:20|537.17|534.29|536.63|533.75|537.17|534.29|536.63|533.75|0
1655142390000|2022-06-13 17:46:30|536.26|533.38|536.17|533.29|536.26|533.38|536.17|533.29|0
1655142400000|2022-06-13 17:46:40|536.26|533.38|536.08|533.2|536.44|533.56|535.9|533.02|0
1655142410000|2022-06-13 17:46:50|535.99|533.11|536.08|533.2|536.08|533.2|535.9|533.02|0
1655142420000|2022-06-13 17:47:00|535.71|532.83|534.98|532.1|535.71|532.83|534.43|531.55|0
1655142430000|2022-06-13 17:47:10|534.89|532.01|534.89|532.01|534.89|532.01|534.62|531.74|0
1655142440000|2022-06-13 17:47:20|534.43|531.55|534.62|531.74|534.8|531.92|534.43|531.55|0
1655142450000|2022-06-13 17:47:30|534.8|531.92|534.62|531.74|534.98|532.1|534.62|531.74|0
1655142460000|2022-06-13 17:47:40|534.8|531.92|534.43|531.55|534.8|531.92|534.43|531.55|0
1655142470000|2022-06-13 17:47:50|534.25|531.37|534.43|531.55|534.43|531.55|534.07|531.19|0
1655142480000|2022-06-13 17:48:00|534.25|531.37|533.71|530.83|534.25|531.37|533.71|530.83|0
1655142490000|2022-06-13 17:48:10|534.25|531.37|534.62|531.74|534.62|531.74|534.25|531.37|0
1655142500000|2022-06-13 17:48:20|534.43|531.55|534.07|531.19|534.43|531.55|533.89|531.01|0
1655142510000|2022-06-13 17:48:30|533.98|531.1|534.16|531.28|534.16|531.28|533.98|531.1|0
1655142520000|2022-06-13 17:48:40|534.07|531.19|533.89|531.01|534.07|531.19|533.89|531.01|0
1655142530000|2022-06-13 17:48:50|533.7|530.82|534.05|531.17|535.4|532.52|533.7|530.82|0
1655142540000|2022-06-13 17:49:00|533.87|530.99|533.68|530.8|533.87|530.99|533.32|530.44|0
1655142550000|2022-06-13 17:49:10|533.87|530.99|534.05|531.17|534.05|531.17|533.87|530.99|0
1655142560000|2022-06-13 17:49:20|533.68|530.8|533.68|530.8|533.68|530.8|533.5|530.62|0
1655142570000|2022-06-13 17:49:30|533.6|530.72|532.96|530.08|533.6|530.72|532.96|530.08|0
1655142580000|2022-06-13 17:49:40|533.05|530.17|533.32|530.44|533.32|530.44|533.05|530.17|0
1655142590000|2022-06-13 17:49:50|531.87|528.99|531.69|528.81|531.87|528.99|531.69|528.81|0
1655142600000|2022-06-13 17:50:00|531.87|528.99|531.87|528.99|531.87|528.99|531.51|528.63|0
1655142610000|2022-06-13 17:50:10|531.51|528.63|531.33|528.45|531.51|528.63|531.33|528.45|0
1655142620000|2022-06-13 17:50:20|530.96|528.08|531.33|528.45|531.33|528.45|530.78|527.9|0
1655142630000|2022-06-13 17:50:30|530.23|527.35|530.6|527.72|530.78|527.9|530.23|527.35|0
1655142640000|2022-06-13 17:50:40|530.41|527.53|531.51|528.63|531.51|528.63|530.41|527.53|0
1655142650000|2022-06-13 17:50:50|531.69|528.81|532.97|530.09|532.97|530.09|531.69|528.81|0
1655142660000|2022-06-13 17:51:00|532.6|529.72|532.05|529.17|532.97|530.09|532.05|529.17|0
1655142670000|2022-06-13 17:51:10|532.42|529.54|532.24|529.36|532.51|529.63|532.24|529.36|0
1655142680000|2022-06-13 17:51:20|532.78|529.9|531.87|528.99|532.78|529.9|531.87|528.99|0
1655142690000|2022-06-13 17:51:30|531.69|528.81|532.97|530.09|532.97|530.09|531.69|528.81|0
1655142700000|2022-06-13 17:51:40|532.78|529.9|533.15|530.27|533.15|530.27|532.78|529.9|0
1655142710000|2022-06-13 17:51:50|532.97|530.09|533.7|530.82|533.7|530.82|532.97|530.09|0
1655142720000|2022-06-13 17:52:00|534.24|531.36|534.79|531.91|534.79|531.91|534.24|531.36|0
1655142730000|2022-06-13 17:52:10|535.16|532.28|534.98|532.1|535.34|532.46|534.98|532.1|0
1655142740000|2022-06-13 17:52:20|534.61|531.73|533.88|531|534.61|531.73|533.88|531|0
1655142750000|2022-06-13 17:52:30|534.06|531.18|534.16|531.28|534.43|531.55|533.88|531|0
1655142760000|2022-06-13 17:52:40|534.43|531.55|534.43|531.55|534.43|531.55|534.06|531.18|0
1655142770000|2022-06-13 17:52:50|534.24|531.36|535.25|532.37|535.25|532.37|534.24|531.36|0
1655142780000|2022-06-13 17:53:00|535.16|532.28|536.07|533.19|536.07|533.19|535.16|532.28|0
1655142790000|2022-06-13 17:53:10|535.89|533.01|536.81|533.93|536.81|533.93|535.89|533.01|0
1655142800000|2022-06-13 17:53:20|536.99|534.11|537.17|534.29|537.17|534.29|536.62|533.74|0
1655142810000|2022-06-13 17:53:30|537.35|534.47|537.72|534.84|537.72|534.84|537.35|534.47|0
1655142820000|2022-06-13 17:53:40|537.54|534.66|538.46|535.58|538.46|535.58|537.54|534.66|0
1655142830000|2022-06-13 17:53:50|538.09|535.21|537.72|534.84|538.09|535.21|537.72|534.84|0
1655142840000|2022-06-13 17:54:00|538.09|535.21|538.09|535.21|538.46|535.58|538.09|535.21|0
1655142850000|2022-06-13 17:54:10|538.27|535.39|538.37|535.49|539.01|536.13|538.27|535.39|0
1655142860000|2022-06-13 17:54:20|539.01|536.13|538.45|535.57|539.01|536.13|538.45|535.57|0
1655142870000|2022-06-13 17:54:30|538.64|535.76|538.64|535.76|538.64|535.76|538.45|535.57|0
1655142880000|2022-06-13 17:54:40|538.82|535.94|538.82|535.94|539.01|536.13|538.64|535.76|0
1655142890000|2022-06-13 17:54:50|538.64|535.76|537.35|534.47|538.64|535.76|537.35|534.47|0
1655142900000|2022-06-13 17:55:00|535.71|532.83|536.62|533.74|536.8|533.92|535.52|532.64|0
1655142910000|2022-06-13 17:55:10|536.25|533.37|535.89|533.01|536.62|533.74|535.89|533.01|0
1655142920000|2022-06-13 17:55:20|536.44|533.56|536.07|533.19|536.44|533.56|536.07|533.19|0
1655142930000|2022-06-13 17:55:30|535.34|532.46|535.52|532.64|535.52|532.64|534.97|532.09|0
1655142940000|2022-06-13 17:55:40|535.16|532.28|534.61|531.73|535.16|532.28|534.61|531.73|0
1655142950000|2022-06-13 17:55:50|534.43|531.55|534.06|531.18|534.43|531.55|533.88|531|0
1655142960000|2022-06-13 17:56:00|534.24|531.36|533.15|530.27|534.61|531.73|532.96|530.08|0
1655142970000|2022-06-13 17:56:10|533.88|531|534.97|532.09|534.97|532.09|533.88|531|0
1655142980000|2022-06-13 17:56:20|534.43|531.55|535.71|532.83|535.71|532.83|534.43|531.55|0
1655142990000|2022-06-13 17:56:30|535.34|532.46|535.52|532.64|535.52|532.64|535.34|532.46|0
1655143000000|2022-06-13 17:56:40|535.89|533.01|535.07|532.19|535.89|533.01|535.07|532.19|0
1655143010000|2022-06-13 17:56:50|534.79|531.91|535.71|532.83|535.71|532.83|534.79|531.91|0
1655143020000|2022-06-13 17:57:00|536.25|533.37|535.89|533.01|536.25|533.37|535.89|533.01|0
1655143030000|2022-06-13 17:57:10|536.07|533.19|535.52|532.64|536.07|533.19|535.52|532.64|0
1655143040000|2022-06-13 17:57:20|535.34|532.46|535.16|532.28|535.34|532.46|535.16|532.28|0
1655143050000|2022-06-13 17:57:30|535.7|532.82|535.16|532.28|535.7|532.82|535.16|532.28|0
1655143060000|2022-06-13 17:57:40|534.97|532.09|534.79|531.91|534.97|532.09|534.61|531.73|0
1655143070000|2022-06-13 17:57:50|534.42|531.54|534.06|531.18|534.42|531.54|534.06|531.18|0
1655143080000|2022-06-13 17:58:00|534.24|531.36|534.97|532.09|535.07|532.19|534.24|531.36|0
1655143090000|2022-06-13 17:58:10|534.79|531.91|534.06|531.18|534.79|531.91|534.06|531.18|0
1655143100000|2022-06-13 17:58:20|534.42|531.54|534.97|532.09|534.97|532.09|534.42|531.54|0
1655143110000|2022-06-13 17:58:30|534.79|531.91|534.97|532.09|535.34|532.46|534.79|531.91|0
1655143120000|2022-06-13 17:58:40|535.34|532.46|534.97|532.09|535.34|532.46|534.97|532.09|0
1655143130000|2022-06-13 17:58:50|534.79|531.91|534.61|531.73|534.79|531.91|534.61|531.73|0
1655143140000|2022-06-13 17:59:00|534.79|531.91|533.51|530.63|534.79|531.91|533.51|530.63|0
1655143150000|2022-06-13 17:59:10|533.88|531|534.24|531.36|534.24|531.36|533.88|531|0
1655143160000|2022-06-13 17:59:20|534.61|531.73|534.97|532.09|534.97|532.09|534.61|531.73|0
1655143170000|2022-06-13 17:59:30|534.06|531.18|534.06|531.18|534.06|531.18|534.06|531.18|0
1655143180000|2022-06-13 17:59:40|534.61|531.73|534.61|531.73|534.61|531.73|534.61|531.73|0
1655143190000|2022-06-13 17:59:50|534.42|531.54|534.61|531.73|534.79|531.91|534.42|531.54|0
1655143200000|2022-06-13 18:00:00|534.79|531.91|535.16|532.28|535.16|532.28|534.61|531.73|0
1655143210000|2022-06-13 18:00:10|534.97|532.09|535.52|532.64|535.89|533.01|534.97|532.09|0
1655143220000|2022-06-13 18:00:20|535.89|533.01|535.89|533.01|536.44|533.56|535.89|533.01|0
1655143230000|2022-06-13 18:00:30|535.52|532.64|535.89|533.01|535.89|533.01|535.43|532.55|0
1655143240000|2022-06-13 18:00:40|536.99|534.11|536.8|533.92|536.99|534.11|535.52|532.64|0
1655143250000|2022-06-13 18:00:50|536.62|533.74|537.72|534.84|537.9|535.02|536.62|533.74|0
1655143260000|2022-06-13 18:01:00|537.54|534.66|536.8|533.92|537.54|534.66|536.8|533.92|0
1655143270000|2022-06-13 18:01:10|537.35|534.47|537.3|534.9|537.35|534.9|536.93|534.47|0
1655143280000|2022-06-13 18:01:20|537.11|534.71|537.85|535.45|537.85|535.45|537.11|534.71|0
1655143290000|2022-06-13 18:01:30|538.4|536|538.4|536|538.4|536|538.4|536|0
1655143300000|2022-06-13 18:01:40|538.95|536.55|538.67|536.27|538.95|536.55|538.67|536.27|0
1655143310000|2022-06-13 18:01:50|538.4|536|537.48|535.08|538.4|536|537.48|535.08|0
1655143320000|2022-06-13 18:02:00|537.66|535.26|538.4|536|538.4|536|537.66|535.26|0
1655143330000|2022-06-13 18:02:10|538.21|535.81|538.76|536.36|538.76|536.36|538.21|535.81|0
1655143340000|2022-06-13 18:02:20|538.95|536.55|539.5|537.1|539.5|537.1|538.95|536.55|0
1655143350000|2022-06-13 18:02:30|539.68|537.28|539.68|537.28|539.68|537.28|539.31|536.91|0
1655143360000|2022-06-13 18:02:40|539.86|537.46|540.05|537.65|540.23|537.83|539.86|537.46|0
1655143370000|2022-06-13 18:02:50|539.86|537.46|539.5|537.1|539.86|537.46|539.31|536.91|0
1655143380000|2022-06-13 18:03:00|539.68|537.28|539.86|537.46|540.05|537.65|539.68|537.28|0
1655143390000|2022-06-13 18:03:10|541.15|538.75|541.15|538.75|541.15|538.75|540.88|538.48|0
1655143400000|2022-06-13 18:03:20|541.7|539.3|541.34|538.94|541.7|539.3|541.34|538.94|0
1655143410000|2022-06-13 18:03:30|540.23|537.83|540.97|538.57|540.97|538.57|540.05|537.65|0
1655143420000|2022-06-13 18:03:40|541.52|539.12|541.34|538.94|541.7|539.3|541.34|538.94|0
1655143430000|2022-06-13 18:03:50|540.97|538.57|539.86|537.46|540.97|538.57|539.68|537.28|0
1655143440000|2022-06-13 18:04:00|539.68|537.28|538.39|535.99|539.68|537.28|538.21|535.81|0
1655143450000|2022-06-13 18:04:10|538.58|536.18|538.95|536.55|538.95|536.55|538.39|535.99|0
1655143460000|2022-06-13 18:04:20|539.13|536.73|538.76|536.36|539.31|536.91|538.76|536.36|0
1655143470000|2022-06-13 18:04:30|538.95|536.55|539.31|536.91|539.31|536.91|538.95|536.55|0
1655143480000|2022-06-13 18:04:40|539.68|537.28|539.78|537.38|539.78|537.38|539.59|537.19|0
1655143490000|2022-06-13 18:04:50|539.86|537.46|540.05|537.65|540.05|537.65|539.86|537.46|0
1655143500000|2022-06-13 18:05:00|540.23|537.83|540.6|538.2|540.6|538.2|540.23|537.83|0
1655143510000|2022-06-13 18:05:10|540.23|537.83|540.23|537.83|540.23|537.83|540.14|537.74|0
1655143520000|2022-06-13 18:05:20|540.78|538.38|541.8|539.4|541.8|539.4|540.78|538.38|0
1655143530000|2022-06-13 18:05:30|541.89|539.49|541.89|539.49|542.44|540.04|541.89|539.49|0
1655143540000|2022-06-13 18:05:40|542.07|539.67|542.26|539.86|542.44|540.04|542.07|539.67|0
1655143550000|2022-06-13 18:05:50|542.44|540.04|542.63|540.23|542.81|540.41|542.44|540.04|0
1655143560000|2022-06-13 18:06:00|542.62|540.22|542.91|540.51|543.18|540.78|542.62|540.22|0
1655143570000|2022-06-13 18:06:10|542.62|540.22|542.26|539.86|542.62|540.22|542.07|539.67|0
1655143580000|2022-06-13 18:06:20|542.07|539.67|542.07|539.67|542.26|539.86|542.07|539.67|0
1655143590000|2022-06-13 18:06:30|541.52|539.12|541.15|538.75|541.7|539.3|541.15|538.75|0
1655143600000|2022-06-13 18:06:40|541.7|539.3|543.36|540.96|543.36|540.96|541.7|539.3|0
1655143610000|2022-06-13 18:06:50|543.18|540.78|543.36|540.96|543.92|541.52|543.18|540.78|0
1655143620000|2022-06-13 18:07:00|542.81|540.41|542.62|540.22|542.81|540.41|542.62|540.22|0
1655143630000|2022-06-13 18:07:10|543.36|540.96|543.73|541.33|543.92|541.52|543.36|540.96|0
1655143640000|2022-06-13 18:07:20|543.55|541.15|544.1|541.7|544.1|541.7|543.55|541.15|0
1655143650000|2022-06-13 18:07:30|544.28|541.88|544.47|542.07|544.47|542.07|544.28|541.88|0
1655143660000|2022-06-13 18:07:40|545.02|542.62|544.84|542.44|545.02|542.62|544.65|542.25|0
1655143670000|2022-06-13 18:07:50|544.65|542.25|544.65|542.25|544.84|542.44|544.65|542.25|0
1655143680000|2022-06-13 18:08:00|545.39|542.99|544.65|542.25|545.39|542.99|544.65|542.25|0
1655143690000|2022-06-13 18:08:10|544.28|541.88|545.39|542.99|545.39|542.99|544.28|541.88|0
1655143700000|2022-06-13 18:08:20|545.3|542.9|545.21|542.81|545.3|542.9|544.84|542.44|0
1655143710000|2022-06-13 18:08:30|544.84|542.44|545.02|542.62|545.21|542.81|544.84|542.44|0
1655143720000|2022-06-13 18:08:40|547.34|544.94|546.42|544.02|547.34|544.94|546.42|544.02|0
1655143730000|2022-06-13 18:08:50|546.05|543.65|545.12|542.72|546.05|543.65|544.85|542.45|0
1655143740000|2022-06-13 18:09:00|546.04|543.64|546.04|543.64|546.04|543.64|546.04|543.64|0
1655143750000|2022-06-13 18:09:10|546.23|543.83|546.41|544.01|546.41|544.01|546.23|543.83|0
1655143760000|2022-06-13 18:09:20|546.04|543.64|545.49|543.09|546.04|543.64|545.31|542.91|0
1655143770000|2022-06-13 18:09:30|545.31|542.91|545.31|542.91|545.31|542.91|545.12|542.72|0
1655143780000|2022-06-13 18:09:40|545.86|543.46|545.67|543.27|545.86|543.46|545.31|542.91|0
1655143790000|2022-06-13 18:09:50|546.04|543.64|546.78|544.38|546.78|544.38|546.04|543.64|0
1655143800000|2022-06-13 18:10:00|547.15|544.75|546.97|544.57|547.15|544.75|546.97|544.57|0
1655143810000|2022-06-13 18:10:10|547.06|544.66|547.71|545.31|547.71|545.31|547.06|544.66|0
1655143820000|2022-06-13 18:10:20|548.08|545.68|548.17|545.77|548.26|545.86|548.08|545.68|0
1655143830000|2022-06-13 18:10:30|548.26|545.86|548.63|546.23|548.82|546.42|548.26|545.86|0
1655143840000|2022-06-13 18:10:40|548.73|546.33|548.63|546.23|549.19|546.79|548.63|546.23|0
1655143850000|2022-06-13 18:10:50|548.82|546.42|548.45|546.05|548.82|546.42|548.26|545.86|0
1655143860000|2022-06-13 18:11:00|548.17|545.77|548.63|546.23|548.82|546.42|548.17|545.77|0
1655143870000|2022-06-13 18:11:10|548.82|546.42|549.19|546.79|549.19|546.79|548.45|546.05|0
1655143880000|2022-06-13 18:11:20|548.82|546.42|548.54|546.14|548.82|546.42|548.54|546.14|0
1655143890000|2022-06-13 18:11:30|548.26|545.86|547.71|545.31|548.26|545.86|547.71|545.31|0
1655143900000|2022-06-13 18:11:40|547.52|545.12|548.63|546.23|548.63|546.23|547.52|545.12|0
1655143910000|2022-06-13 18:11:50|548.26|545.86|548.45|546.05|548.63|546.23|548.26|545.86|0
1655143920000|2022-06-13 18:12:00|548.36|545.96|548.82|546.42|548.82|546.42|548.36|545.96|0
1655143930000|2022-06-13 18:12:10|548.45|546.05|548.36|545.96|548.45|546.05|548.08|545.68|0
1655143940000|2022-06-13 18:12:20|548.26|545.86|547.89|545.49|548.82|546.42|547.89|545.49|0
1655143950000|2022-06-13 18:12:30|547.71|545.31|547.52|545.12|547.71|545.31|547.34|544.94|0
1655143960000|2022-06-13 18:12:40|547.15|544.75|546.78|544.38|547.15|544.75|546.78|544.38|0
1655143970000|2022-06-13 18:12:50|546.04|543.64|546.41|544.01|546.41|544.01|545.67|543.27|0
1655143980000|2022-06-13 18:13:00|546.6|544.2|545.49|543.09|546.6|544.2|545.49|543.09|0
1655143990000|2022-06-13 18:13:10|545.86|543.46|545.49|543.09|545.86|543.46|545.3|542.9|0
1655144000000|2022-06-13 18:13:20|545.67|543.27|545.67|543.27|545.86|543.46|545.67|543.27|0
1655144010000|2022-06-13 18:13:30|545.86|543.46|547.71|545.31|547.71|545.31|545.86|543.46|0
1655144020000|2022-06-13 18:13:40|547.89|545.49|547.89|545.49|548.08|545.68|547.8|545.4|0
1655144030000|2022-06-13 18:13:50|548.08|545.68|548.63|546.23|548.63|546.23|548.08|545.68|0
1655144040000|2022-06-13 18:14:00|548.45|546.05|549.19|546.79|549.19|546.79|548.45|546.05|0
1655144050000|2022-06-13 18:14:10|549.37|546.97|550.48|548.08|550.48|548.08|549.37|546.97|0
1655144060000|2022-06-13 18:14:20|550.11|547.71|550.3|547.9|550.48|548.08|550.11|547.71|0
1655144070000|2022-06-13 18:14:30|550.48|548.08|550.48|548.08|550.48|548.08|550.3|547.9|0
1655144080000|2022-06-13 18:14:40|550.11|547.71|550.3|547.9|550.67|548.27|550.11|547.71|0
1655144090000|2022-06-13 18:14:50|550.67|548.27|550.3|547.9|550.67|548.27|549.93|547.53|0
1655144100000|2022-06-13 18:15:00|551.46|548.58|551.09|548.21|551.46|548.58|550.91|548.03|0
1655144110000|2022-06-13 18:15:10|550.54|547.66|550.17|547.29|550.54|547.66|550.17|547.29|0
1655144120000|2022-06-13 18:15:20|550.54|547.66|549.24|546.36|550.54|547.66|549.24|546.36|0
1655144130000|2022-06-13 18:15:30|549.05|546.17|548.68|545.8|549.61|546.73|548.68|545.8|0
1655144140000|2022-06-13 18:15:40|548.5|545.62|549.98|547.1|549.98|547.1|548.5|545.62|0
1655144150000|2022-06-13 18:15:50|549.8|546.92|549.24|546.36|549.8|546.92|548.68|545.8|0
1655144160000|2022-06-13 18:16:00|549.05|546.17|548.87|545.99|549.05|546.17|548.87|545.99|0
1655144170000|2022-06-13 18:16:10|548.31|545.43|547.12|544.24|548.31|545.43|547.12|544.24|0
1655144180000|2022-06-13 18:16:20|547.02|544.14|547.02|544.14|547.02|544.14|546.84|543.96|0
1655144190000|2022-06-13 18:16:30|546.84|543.96|547.02|544.14|547.02|544.14|546.65|543.77|0
1655144200000|2022-06-13 18:16:40|546.93|544.05|546.65|543.77|546.93|544.05|546.65|543.77|0
1655144210000|2022-06-13 18:16:50|547.02|544.14|546.65|543.77|547.02|544.14|546.65|543.77|0
1655144220000|2022-06-13 18:17:00|547.2|544.32|546.28|543.4|547.2|544.32|546.28|543.4|0
1655144230000|2022-06-13 18:17:10|545.91|543.03|548.13|545.25|548.13|545.25|545.91|543.03|0
1655144240000|2022-06-13 18:17:20|547.76|544.88|547.76|544.88|547.76|544.88|547.57|544.69|0
1655144250000|2022-06-13 18:17:30|547.2|544.32|547.49|544.61|547.49|544.61|547.2|544.32|0
1655144260000|2022-06-13 18:17:40|547.3|544.42|547.39|544.51|547.39|544.51|547.3|544.42|0
1655144270000|2022-06-13 18:17:50|547.57|544.69|548.5|545.62|548.68|545.8|547.57|544.69|0
1655144280000|2022-06-13 18:18:00|548.87|545.99|548.87|545.99|549.24|546.36|548.68|545.8|0
1655144290000|2022-06-13 18:18:10|548.68|545.8|547.94|545.06|548.68|545.8|547.76|544.88|0
1655144300000|2022-06-13 18:18:20|547.76|544.88|547.2|544.32|547.76|544.88|547.2|544.32|0
1655144310000|2022-06-13 18:18:30|547.57|544.69|547.39|544.51|547.57|544.69|547.2|544.32|0
1655144320000|2022-06-13 18:18:40|547.2|544.32|547.57|544.69|547.76|544.88|547.2|544.32|0
1655144330000|2022-06-13 18:18:50|547.76|544.88|547.57|544.69|547.76|544.88|547.57|544.69|0
1655144340000|2022-06-13 18:19:00|547.48|544.6|547.39|544.51|547.48|544.6|547.02|544.14|0
1655144350000|2022-06-13 18:19:10|547.57|544.69|547.94|545.06|548.31|545.43|547.57|544.69|0
1655144360000|2022-06-13 18:19:20|548.13|545.25|547.94|545.06|548.13|545.25|547.94|545.06|0
1655144370000|2022-06-13 18:19:30|547.02|544.14|546.93|544.05|547.02|544.14|546.83|543.95|0
1655144380000|2022-06-13 18:19:40|547.39|544.51|547.2|544.32|547.57|544.69|547.2|544.32|0
1655144390000|2022-06-13 18:19:50|547.02|544.14|546.83|543.95|547.02|544.14|546.46|543.58|0
1655144400000|2022-06-13 18:20:00|546.65|543.77|545.91|543.03|546.65|543.77|545.73|542.85|0
1655144410000|2022-06-13 18:20:10|545.73|542.85|545.17|542.29|545.73|542.85|545.17|542.29|0
1655144420000|2022-06-13 18:20:20|544.99|542.11|546.46|543.58|546.46|543.58|544.99|542.11|0
1655144430000|2022-06-13 18:20:30|546.83|543.95|546.09|543.21|546.83|543.95|546.09|543.21|0
1655144440000|2022-06-13 18:20:40|545.91|543.03|545.91|543.03|546.09|543.21|545.91|543.03|0
1655144450000|2022-06-13 18:20:50|546.09|543.21|546.28|543.4|546.28|543.4|546.01|543.13|0
1655144460000|2022-06-13 18:21:00|546.83|543.95|545.73|542.85|547.02|544.14|545.73|542.85|0
1655144470000|2022-06-13 18:21:10|545.54|542.66|542.96|540.08|545.54|542.66|542.96|540.08|0
1655144480000|2022-06-13 18:21:20|543.15|540.27|544.62|541.74|544.62|541.74|543.15|540.27|0
1655144490000|2022-06-13 18:21:30|544.07|541.19|544.25|541.37|544.25|541.37|544.07|541.19|0
1655144500000|2022-06-13 18:21:40|544.43|541.55|544.43|541.55|544.62|541.74|544.43|541.55|0
1655144510000|2022-06-13 18:21:50|544.53|541.65|545.36|542.48|545.36|542.48|544.53|541.65|0
1655144520000|2022-06-13 18:22:00|545.73|542.85|545.73|542.85|546.65|543.77|545.73|542.85|0
1655144530000|2022-06-13 18:22:10|545.54|542.66|545.54|542.66|546.46|543.58|545.54|542.66|0
1655144540000|2022-06-13 18:22:20|545.36|542.48|545.54|542.66|546.09|543.21|545.36|542.48|0
1655144550000|2022-06-13 18:22:30|545.91|543.03|545.73|542.85|545.91|543.03|545.73|542.85|0
1655144560000|2022-06-13 18:22:40|545.54|542.66|545.64|542.76|545.91|543.03|545.54|542.66|0
1655144570000|2022-06-13 18:22:50|545.54|542.66|545.91|543.03|546.09|543.21|545.54|542.66|0
1655144580000|2022-06-13 18:23:00|546.09|543.21|546.28|543.4|546.28|543.4|546.09|543.21|0
1655144590000|2022-06-13 18:23:10|546.46|543.58|546.65|543.77|546.83|543.95|546.46|543.58|0
1655144600000|2022-06-13 18:23:20|546.46|543.58|546.83|543.95|546.83|543.95|546.46|543.58|0
1655144610000|2022-06-13 18:23:30|546.65|543.77|547.02|544.14|547.02|544.14|546.65|543.77|0
1655144620000|2022-06-13 18:23:40|547.2|544.32|547.57|544.69|547.57|544.69|547.2|544.32|0
1655144630000|2022-06-13 18:23:50|547.39|544.51|547.39|544.51|547.76|544.88|547.39|544.51|0
1655144640000|2022-06-13 18:24:00|547.76|544.88|547.39|544.51|547.76|544.88|547.39|544.51|0
1655144650000|2022-06-13 18:24:10|546.46|543.58|547.2|544.32|547.2|544.32|546.09|543.21|0
1655144660000|2022-06-13 18:24:20|547.57|544.69|546.83|543.95|547.57|544.69|546.83|543.95|0
1655144670000|2022-06-13 18:24:30|546.46|543.58|546.83|543.95|546.83|543.95|546.09|543.21|0
1655144680000|2022-06-13 18:24:40|547.39|544.51|547.2|544.32|547.39|544.51|547.02|544.14|0
1655144690000|2022-06-13 18:24:50|546.83|543.95|547.39|544.51|547.57|544.69|546.83|543.95|0
1655144700000|2022-06-13 18:25:00|547.57|544.69|547.67|544.79|547.94|545.06|547.57|544.69|0
1655144710000|2022-06-13 18:25:10|547.57|544.69|547.39|544.51|547.57|544.69|547.39|544.51|0
1655144720000|2022-06-13 18:25:20|547.76|544.88|547.39|544.51|547.76|544.88|547.39|544.51|0
1655144730000|2022-06-13 18:25:30|547.2|544.32|546.09|543.21|547.2|544.32|546.09|543.21|0
1655144740000|2022-06-13 18:25:40|546.65|543.77|545.91|543.03|546.65|543.77|545.91|543.03|0
1655144750000|2022-06-13 18:25:50|546.09|543.21|546.09|543.21|546.09|543.21|545.72|542.84|0
1655144760000|2022-06-13 18:26:00|546.65|543.77|546.09|543.21|546.65|543.77|545.91|543.03|0
1655144770000|2022-06-13 18:26:10|545.91|543.03|545.72|542.84|545.91|543.03|545.54|542.66|0
1655144780000|2022-06-13 18:26:20|545.54|542.66|545.91|543.03|545.91|543.03|545.54|542.66|0
1655144790000|2022-06-13 18:26:30|546.28|543.4|547.2|544.32|547.2|544.32|546.09|543.21|0
1655144800000|2022-06-13 18:26:40|547.39|544.51|547.02|544.14|547.39|544.51|547.02|544.14|0
1655144810000|2022-06-13 18:26:50|547.39|544.51|547.94|545.06|547.94|545.06|547.39|544.51|0
1655144820000|2022-06-13 18:27:00|548.13|545.25|547.39|544.51|548.13|545.25|547.39|544.51|0
1655144830000|2022-06-13 18:27:10|547.2|544.32|547.02|544.14|547.57|544.69|547.02|544.14|0
1655144840000|2022-06-13 18:27:20|546.83|543.95|546.65|543.77|547.02|544.14|546.65|543.77|0
1655144850000|2022-06-13 18:27:30|546.46|543.58|545.54|542.66|546.46|543.58|545.54|542.66|0
1655144860000|2022-06-13 18:27:40|545.35|542.47|545.35|542.47|545.35|542.47|544.8|541.92|0
1655144870000|2022-06-13 18:27:50|545.17|542.29|544.8|541.92|545.17|542.29|544.62|541.74|0
1655144880000|2022-06-13 18:28:00|545.17|542.29|545.54|542.66|546.28|543.4|545.17|542.29|0
1655144890000|2022-06-13 18:28:10|545.72|542.84|546.65|543.77|546.65|543.77|545.72|542.84|0
1655144900000|2022-06-13 18:28:20|546.28|543.4|546.28|543.4|546.28|543.4|546.28|543.4|0
1655144910000|2022-06-13 18:28:30|545.91|543.03|545.82|542.94|545.91|543.03|545.72|542.84|0
1655144920000|2022-06-13 18:28:40|546.09|543.21|546.28|543.4|546.65|543.77|546.09|543.21|0
1655144930000|2022-06-13 18:28:50|546.46|543.58|546|543.12|546.65|543.77|546|543.12|0
1655144940000|2022-06-13 18:29:00|545.91|543.03|546.65|543.77|546.65|543.77|545.91|543.03|0
1655144950000|2022-06-13 18:29:10|546.83|543.95|547.3|544.42|547.3|544.42|546.83|543.95|0
1655144960000|2022-06-13 18:29:20|546.56|543.68|545.35|542.47|546.56|543.68|545.35|542.47|0
1655144970000|2022-06-13 18:29:30|545.17|542.29|546.28|543.4|546.28|543.4|545.17|542.29|0
1655144980000|2022-06-13 18:29:40|546.83|543.95|546.65|543.77|547.02|544.14|546.65|543.77|0
1655144990000|2022-06-13 18:29:50|547.01|544.13|547.38|544.5|547.38|544.5|547.01|544.13|0
1655145000000|2022-06-13 18:30:00|547.94|545.06|547.2|544.32|547.94|545.06|547.2|544.32|0
1655145010000|2022-06-13 18:30:10|547.38|544.5|547.01|544.13|547.38|544.5|547.01|544.13|0
1655145020000|2022-06-13 18:30:20|547.11|544.23|547.2|544.32|547.2|544.32|546.46|543.58|0
1655145030000|2022-06-13 18:30:30|547.38|544.5|547.75|544.87|547.75|544.87|547.01|544.13|0
1655145040000|2022-06-13 18:30:40|547.94|545.06|547.38|544.5|547.94|545.06|547.38|544.5|0
1655145050000|2022-06-13 18:30:50|547.57|544.69|547.38|544.5|547.57|544.69|547.38|544.5|0
1655145060000|2022-06-13 18:31:00|547.57|544.69|547.94|545.06|547.94|545.06|547.38|544.5|0
1655145070000|2022-06-13 18:31:10|548.12|545.24|548.03|545.15|548.31|545.43|548.03|545.15|0
1655145080000|2022-06-13 18:31:20|548.86|545.98|549.05|546.17|549.23|546.35|548.86|545.98|0
1655145090000|2022-06-13 18:31:30|549.23|546.35|549.79|546.91|549.79|546.91|549.23|546.35|0
1655145100000|2022-06-13 18:31:40|550.53|547.65|551.27|548.39|551.27|548.39|550.53|547.65|0
1655145110000|2022-06-13 18:31:50|551.46|548.58|551.64|548.76|551.64|548.76|551.46|548.58|0
1655145120000|2022-06-13 18:32:00|551.83|548.95|552.39|549.51|552.39|549.51|551.83|548.95|0
1655145130000|2022-06-13 18:32:10|552.94|550.06|552.57|549.69|552.94|550.06|552.57|549.69|0
1655145140000|2022-06-13 18:32:20|552.76|549.88|553.32|550.44|553.32|550.44|552.57|549.69|0
1655145150000|2022-06-13 18:32:30|553.13|550.25|553.32|550.44|553.41|550.53|553.13|550.25|0
1655145160000|2022-06-13 18:32:40|553.69|550.81|554.06|551.18|554.34|551.46|553.69|550.81|0
1655145170000|2022-06-13 18:32:50|554.43|551.55|553.87|550.99|554.43|551.55|553.87|550.99|0
1655145180000|2022-06-13 18:33:00|554.25|551.37|554.06|551.18|554.25|551.37|554.06|551.18|0
1655145190000|2022-06-13 18:33:10|553.87|550.99|554.25|551.37|554.8|551.92|553.87|550.99|0
1655145200000|2022-06-13 18:33:20|554.34|551.46|552.76|549.88|554.34|551.46|552.76|549.88|0
1655145210000|2022-06-13 18:33:30|552.57|549.69|552.76|549.88|552.76|549.88|552.39|549.51|0
1655145220000|2022-06-13 18:33:40|552.57|549.69|552.01|549.13|552.57|549.69|552.01|549.13|0
1655145230000|2022-06-13 18:33:50|550.72|547.84|551.09|548.21|551.09|548.21|550.72|547.84|0
1655145240000|2022-06-13 18:34:00|550.72|547.84|550.53|547.65|550.9|548.02|550.53|547.65|0
1655145250000|2022-06-13 18:34:10|550.16|547.28|549.6|546.72|550.16|547.28|549.6|546.72|0
1655145260000|2022-06-13 18:34:20|549.42|546.54|549.23|546.35|549.42|546.54|549.05|546.17|0
1655145270000|2022-06-13 18:34:30|549.79|546.91|549.79|546.91|550.34|547.46|549.79|546.91|0
1655145280000|2022-06-13 18:34:40|549.42|546.54|549.23|546.35|549.42|546.54|548.86|545.98|0
1655145290000|2022-06-13 18:34:50|548.86|545.98|548.68|545.8|548.86|545.98|548.68|545.8|0
1655145300000|2022-06-13 18:35:00|548.86|545.98|548.12|545.24|548.86|545.98|548.12|545.24|0
1655145310000|2022-06-13 18:35:10|548.03|545.15|549.05|546.17|549.05|546.17|548.03|545.15|0
1655145320000|2022-06-13 18:35:20|548.86|545.98|549.23|546.35|549.23|546.35|548.68|545.8|0
1655145330000|2022-06-13 18:35:30|548.96|546.08|547.94|545.06|548.96|546.08|547.94|545.06|0
1655145340000|2022-06-13 18:35:40|547.75|544.87|547.2|544.32|547.75|544.87|547.2|544.32|0
1655145350000|2022-06-13 18:35:50|547.38|544.5|547.38|544.5|547.38|544.5|547.38|544.5|0
1655145360000|2022-06-13 18:36:00|547.2|544.32|547.01|544.13|547.2|544.32|546.64|543.76|0
1655145370000|2022-06-13 18:36:10|547.2|544.32|546.64|543.76|547.2|544.32|546.64|543.76|0
1655145380000|2022-06-13 18:36:20|546.46|543.58|547.38|544.5|547.38|544.5|546.46|543.58|0
1655145390000|2022-06-13 18:36:30|546.92|544.04|544.8|541.92|546.92|544.04|544.8|541.92|0
1655145400000|2022-06-13 18:36:40|543.51|540.63|542.4|539.52|543.51|540.63|542.4|539.52|0
1655145410000|2022-06-13 18:36:50|542.22|539.34|543.14|540.26|543.14|540.26|542.22|539.34|0
1655145420000|2022-06-13 18:37:00|542.4|539.52|542.4|539.52|542.77|539.89|542.4|539.52|0
1655145430000|2022-06-13 18:37:10|540.93|538.05|540.75|537.87|541.3|538.42|540.75|537.87|0
1655145440000|2022-06-13 18:37:20|540.02|537.14|540.38|537.5|540.38|537.5|539.65|536.77|0
1655145450000|2022-06-13 18:37:30|540.75|537.87|540.75|537.87|540.75|537.87|540.57|537.69|0
1655145460000|2022-06-13 18:37:40|540.38|537.5|541.85|538.97|541.85|538.97|540.38|537.5|0
1655145470000|2022-06-13 18:37:50|542.22|539.34|542.78|539.9|543.33|540.45|542.22|539.34|0
1655145480000|2022-06-13 18:38:00|542.96|540.08|542.41|539.53|542.96|540.08|542.22|539.34|0
1655145490000|2022-06-13 18:38:10|542.59|539.71|542.78|539.9|543.51|540.63|542.59|539.71|0
1655145500000|2022-06-13 18:38:20|543.33|540.45|543.7|540.82|543.7|540.82|543.33|540.45|0
1655145510000|2022-06-13 18:38:30|543.88|541|544.25|541.37|544.25|541.37|543.88|541|0
1655145520000|2022-06-13 18:38:40|543.14|540.26|543.14|540.26|543.24|540.36|542.96|540.08|0
1655145530000|2022-06-13 18:38:50|543.51|540.63|543.33|540.45|543.7|540.82|543.33|540.45|0
1655145540000|2022-06-13 18:39:00|543.61|540.73|542.96|540.08|543.88|541|542.96|540.08|0
1655145550000|2022-06-13 18:39:10|543.69|540.81|543.33|540.45|543.69|540.81|543.33|540.45|0
1655145560000|2022-06-13 18:39:20|543.14|540.26|542.59|539.71|543.14|540.26|542.41|539.53|0
1655145570000|2022-06-13 18:39:30|542.78|539.9|542.14|539.26|542.78|539.9|542.14|539.26|0
1655145580000|2022-06-13 18:39:40|541.12|538.24|541.86|538.98|541.86|538.98|541.12|538.24|0
1655145590000|2022-06-13 18:39:50|542.22|539.34|542.96|540.08|543.14|540.26|542.22|539.34|0
1655145600000|2022-06-13 18:40:00|542.22|539.34|541.95|539.07|542.22|539.34|541.67|538.79|0
1655145610000|2022-06-13 18:40:10|542.32|539.44|542.59|539.71|542.96|540.08|542.32|539.44|0
1655145620000|2022-06-13 18:40:20|542.78|539.9|542.77|539.89|542.78|539.9|542.77|539.89|0
1655145630000|2022-06-13 18:40:30|542.87|539.99|541.67|538.79|542.96|540.08|541.67|538.79|0
1655145640000|2022-06-13 18:40:40|541.49|538.61|541.49|538.61|541.49|538.61|540.94|538.06|0
1655145650000|2022-06-13 18:40:50|541.4|538.52|542.59|539.71|542.59|539.71|541.4|538.52|0
1655145660000|2022-06-13 18:41:00|542.22|539.34|542.04|539.16|542.22|539.34|541.86|538.98|0
1655145670000|2022-06-13 18:41:10|541.86|538.98|540.75|537.87|541.86|538.98|540.75|537.87|0
1655145680000|2022-06-13 18:41:20|540.85|537.97|540.02|537.14|540.94|538.06|540.02|537.14|0
1655145690000|2022-06-13 18:41:30|540.12|537.24|540.3|537.42|540.3|537.42|539.84|536.96|0
1655145700000|2022-06-13 18:41:40|540.2|537.32|538.37|535.49|540.2|537.32|538.37|535.49|0
1655145710000|2022-06-13 18:41:50|538.56|535.68|539.11|536.23|539.11|536.23|538.37|535.49|0
1655145720000|2022-06-13 18:42:00|538.92|536.04|540.2|537.32|540.2|537.32|538.92|536.04|0
1655145730000|2022-06-13 18:42:10|539.84|536.96|540.39|537.51|540.39|537.51|539.84|536.96|0
1655145740000|2022-06-13 18:42:20|539.84|536.96|540.94|538.06|540.94|538.06|539.84|536.96|0
1655145750000|2022-06-13 18:42:30|541.3|538.42|542.41|539.53|542.41|539.53|541.3|538.42|0
1655145760000|2022-06-13 18:42:40|541.86|538.98|542.22|539.34|542.22|539.34|541.67|538.79|0
1655145770000|2022-06-13 18:42:50|541.86|538.98|541.86|538.98|542.04|539.16|541.86|538.98|0
1655145780000|2022-06-13 18:43:00|542.04|539.16|542.41|539.53|542.41|539.53|542.04|539.16|0
1655145790000|2022-06-13 18:43:10|542.04|539.16|542.77|539.89|542.77|539.89|542.04|539.16|0
1655145800000|2022-06-13 18:43:20|542.59|539.71|543.33|540.45|543.33|540.45|542.41|539.53|0
1655145810000|2022-06-13 18:43:30|543.79|540.91|543.51|540.63|543.79|540.91|543.51|540.63|0
1655145820000|2022-06-13 18:43:40|543.88|541|544.06|541.18|544.43|541.55|543.88|541|0
1655145830000|2022-06-13 18:43:50|544.25|541.37|544.53|541.65|544.61|541.73|544.25|541.37|0
1655145840000|2022-06-13 18:44:00|544.25|541.37|544.8|541.92|544.98|542.1|544.25|541.37|0
1655145850000|2022-06-13 18:44:10|544.89|542.01|545.17|542.29|545.17|542.29|544.89|542.01|0
1655145860000|2022-06-13 18:44:20|544.43|541.55|544.8|541.92|544.8|541.92|544.43|541.55|0
1655145870000|2022-06-13 18:44:30|544.06|541.18|543.69|540.81|544.06|541.18|543.51|540.63|0
1655145880000|2022-06-13 18:44:40|543.51|540.63|542.32|539.44|543.51|540.63|542.32|539.44|0
1655145890000|2022-06-13 18:44:50|542.41|539.53|542.59|539.71|542.59|539.71|542.22|539.34|0
1655145900000|2022-06-13 18:45:00|541.85|538.97|541.12|538.24|541.85|538.97|541.12|538.24|0
1655145910000|2022-06-13 18:45:10|542.04|539.16|541.49|538.61|542.04|539.16|541.49|538.61|0
1655145920000|2022-06-13 18:45:20|541.85|538.97|541.12|538.24|541.85|538.97|541.12|538.24|0
1655145930000|2022-06-13 18:45:30|541.3|538.42|541.12|538.24|541.3|538.42|540.94|538.06|0
1655145940000|2022-06-13 18:45:40|540.2|537.32|540.94|538.06|540.94|538.06|539.65|536.77|0
1655145950000|2022-06-13 18:45:50|540.75|537.87|540.57|537.69|540.75|537.87|540.39|537.51|0
1655145960000|2022-06-13 18:46:00|540.67|537.79|540.75|537.87|541.3|538.42|540.39|537.51|0
1655145970000|2022-06-13 18:46:10|540.57|537.69|539.84|536.96|540.57|537.69|539.84|536.96|0
1655145980000|2022-06-13 18:46:20|539.47|536.59|540.39|537.51|540.39|537.51|539.47|536.59|0
1655145990000|2022-06-13 18:46:30|540.57|537.69|540.94|538.06|541.49|538.61|540.57|537.69|0
1655146000000|2022-06-13 18:46:40|540.75|537.87|541.3|538.42|541.49|538.61|540.75|537.87|0
1655146010000|2022-06-13 18:46:50|541.49|538.61|541.85|538.97|541.85|538.97|541.49|538.61|0
1655146020000|2022-06-13 18:47:00|542.04|539.16|543.32|540.44|543.69|540.81|542.04|539.16|0
1655146030000|2022-06-13 18:47:10|543.51|540.63|543.88|541|544.61|541.73|543.51|540.63|0
1655146040000|2022-06-13 18:47:20|543.69|540.81|542.96|540.08|544.06|541.18|542.96|540.08|0
1655146050000|2022-06-13 18:47:30|543.32|540.44|543.88|541|544.24|541.36|543.32|540.44|0
1655146060000|2022-06-13 18:47:40|544.8|541.92|544.89|542.01|544.89|542.01|544.8|541.92|0
1655146070000|2022-06-13 18:47:50|544.8|541.92|545.16|542.28|545.35|542.47|544.8|541.92|0
1655146080000|2022-06-13 18:48:00|544.8|541.92|544.43|541.55|545.72|542.84|544.43|541.55|0
1655146090000|2022-06-13 18:48:10|544.61|541.73|544.06|541.18|544.61|541.73|544.06|541.18|0
1655146100000|2022-06-13 18:48:20|543.88|541|544.06|541.18|544.06|541.18|543.88|541|0
1655146110000|2022-06-13 18:48:30|543.88|541|543.88|541|544.16|541.28|543.69|540.81|0
1655146120000|2022-06-13 18:48:40|544.06|541.18|544.06|541.18|544.43|541.55|543.97|541.09|0
1655146130000|2022-06-13 18:48:50|543.69|540.81|543.69|540.81|544.06|541.18|543.69|540.81|0
1655146140000|2022-06-13 18:49:00|543.51|540.63|543.88|541|543.88|541|543.42|540.54|0
1655146150000|2022-06-13 18:49:10|544.61|541.73|545.35|542.47|545.35|542.47|544.61|541.73|0
1655146160000|2022-06-13 18:49:20|545.53|542.65|544.98|542.1|545.9|543.02|544.98|542.1|0
1655146170000|2022-06-13 18:49:30|544.8|541.92|544.06|541.18|544.8|541.92|544.06|541.18|0
1655146180000|2022-06-13 18:49:40|543.88|541|543.51|540.63|543.88|541|543.51|540.63|0
1655146190000|2022-06-13 18:49:50|543.14|540.26|543.51|540.63|544.06|541.18|543.14|540.26|0
1655146200000|2022-06-13 18:50:00|544.06|541.18|544.98|542.1|544.98|542.1|544.06|541.18|0
1655146210000|2022-06-13 18:50:10|545.35|542.47|545.35|542.47|545.53|542.65|545.35|542.47|0
1655146220000|2022-06-13 18:50:20|545.9|543.02|545.53|542.65|546.45|543.57|545.53|542.65|0
1655146230000|2022-06-13 18:50:30|545.72|542.84|544.98|542.1|545.72|542.84|544.98|542.1|0
1655146240000|2022-06-13 18:50:40|545.53|542.65|545.72|542.84|545.72|542.84|545.35|542.47|0
1655146250000|2022-06-13 18:50:50|546|543.12|545.53|542.65|546|543.12|545.44|542.56|0
1655146260000|2022-06-13 18:51:00|546.09|543.21|545.53|542.65|546.09|543.21|545.53|542.65|0
1655146270000|2022-06-13 18:51:10|545.9|543.02|545.63|542.75|545.9|543.02|545.53|542.65|0
1655146280000|2022-06-13 18:51:20|545.53|542.65|544.15|541.27|545.53|542.65|544.06|541.18|0
1655146290000|2022-06-13 18:51:30|544.06|541.18|544.24|541.36|544.34|541.46|544.06|541.18|0
1655146300000|2022-06-13 18:51:40|544.61|541.73|544.79|541.91|544.79|541.91|544.61|541.73|0
1655146310000|2022-06-13 18:51:50|545.16|542.28|546.08|543.2|546.08|543.2|544.98|542.1|0
1655146320000|2022-06-13 18:52:00|545.53|542.65|546.45|543.57|546.45|543.57|545.53|542.65|0
1655146330000|2022-06-13 18:52:10|546.82|543.94|546.64|543.76|546.82|543.94|546.64|543.76|0
1655146340000|2022-06-13 18:52:20|546.45|543.57|546.82|543.94|546.82|543.94|546.45|543.57|0
1655146350000|2022-06-13 18:52:30|547.93|545.05|548.03|545.15|548.03|545.15|547.38|544.5|0
1655146360000|2022-06-13 18:52:40|548.3|545.42|548.3|545.42|548.48|545.6|548.21|545.33|0
1655146370000|2022-06-13 18:52:50|548.85|545.97|548.48|545.6|548.85|545.97|547.93|545.05|0
1655146380000|2022-06-13 18:53:00|548.67|545.79|548.3|545.42|548.67|545.79|548.3|545.42|0
1655146390000|2022-06-13 18:53:10|548.03|545.15|547.93|545.05|548.03|545.15|547.38|544.5|0
1655146400000|2022-06-13 18:53:20|548.03|545.15|547.93|545.05|548.11|545.23|547.93|545.05|0
1655146410000|2022-06-13 18:53:30|548.3|545.42|548.21|545.33|548.3|545.42|548.21|545.33|0
1655146420000|2022-06-13 18:53:40|548.3|545.42|547.93|545.05|548.3|545.42|547.93|545.05|0
1655146430000|2022-06-13 18:53:50|548.3|545.42|548.11|545.23|548.3|545.42|548.11|545.23|0
1655146440000|2022-06-13 18:54:00|548.85|545.97|548.67|545.79|548.85|545.97|548.67|545.79|0
1655146450000|2022-06-13 18:54:10|548.48|545.6|548.11|545.23|548.48|545.6|547.93|545.05|0
1655146460000|2022-06-13 18:54:20|547.19|544.31|546.45|543.57|547.19|544.31|546.45|543.57|0
1655146470000|2022-06-13 18:54:30|547.19|544.31|547.56|544.68|547.66|544.78|547.19|544.31|0
1655146480000|2022-06-13 18:54:40|547.19|544.31|547.38|544.5|547.38|544.5|547.19|544.31|0
1655146490000|2022-06-13 18:54:50|547.93|545.05|547.38|544.5|547.93|545.05|547.38|544.5|0
1655146500000|2022-06-13 18:55:00|548.3|545.42|549.04|546.16|549.04|546.16|548.3|545.42|0
1655146510000|2022-06-13 18:55:10|548.95|546.07|549.22|546.34|549.22|546.34|548.67|545.79|0
1655146520000|2022-06-13 18:55:20|549.78|546.9|549.59|546.71|549.78|546.9|549.59|546.71|0
1655146530000|2022-06-13 18:55:30|549.78|546.9|550.33|547.45|550.33|547.45|549.78|546.9|0
1655146540000|2022-06-13 18:55:40|550.15|547.27|550.7|547.82|550.7|547.82|550.15|547.27|0
1655146550000|2022-06-13 18:55:50|550.89|548.01|550.99|548.11|551.07|548.19|550.89|548.01|0
1655146560000|2022-06-13 18:56:00|550.89|548.01|551.07|548.19|551.07|548.19|550.52|547.64|0
1655146570000|2022-06-13 18:56:10|550.89|548.01|550.89|548.01|551.07|548.19|550.89|548.01|0
1655146580000|2022-06-13 18:56:20|551.07|548.19|551.45|548.57|551.45|548.57|551.07|548.19|0
1655146590000|2022-06-13 18:56:30|551.26|548.38|551.63|548.75|551.82|548.94|551.26|548.38|0
1655146600000|2022-06-13 18:56:40|551.54|548.66|551.82|548.94|551.82|548.94|551.45|548.57|0
1655146610000|2022-06-13 18:56:50|551.63|548.75|552.19|549.31|552.19|549.31|551.63|548.75|0
1655146620000|2022-06-13 18:57:00|552.28|549.4|552.74|549.86|552.74|549.86|552.28|549.4|0
1655146630000|2022-06-13 18:57:10|552.93|550.05|552.93|550.05|553.03|550.15|552.93|550.05|0
1655146640000|2022-06-13 18:57:20|553.3|550.42|553.67|550.79|553.67|550.79|553.3|550.42|0
1655146650000|2022-06-13 18:57:30|553.86|550.98|553.86|550.98|553.86|550.98|553.86|550.98|0
1655146660000|2022-06-13 18:57:40|553.67|550.79|553.67|550.79|553.67|550.79|553.67|550.79|0
1655146670000|2022-06-13 18:57:50|554.42|551.54|553.67|550.79|554.6|551.72|553.49|550.61|0
1655146680000|2022-06-13 18:58:00|554.42|551.54|554.6|551.72|554.6|551.72|554.23|551.35|0
1655146690000|2022-06-13 18:58:10|554.04|551.16|554.6|551.72|554.6|551.72|554.04|551.16|0
1655146700000|2022-06-13 18:58:20|554.04|551.16|554.23|551.35|554.23|551.35|554.04|551.16|0
1655146710000|2022-06-13 18:58:30|553.86|550.98|552.74|549.86|553.86|550.98|552.74|549.86|0
1655146720000|2022-06-13 18:58:40|552.1|549.22|550.7|547.82|552.1|549.22|550.7|547.82|0
1655146730000|2022-06-13 18:58:50|550.15|547.27|550.24|547.36|550.33|547.45|550.15|547.27|0
1655146740000|2022-06-13 18:59:00|550.33|547.45|550.33|547.45|550.52|547.64|550.33|547.45|0
1655146750000|2022-06-13 18:59:10|550.15|547.27|551.81|548.93|551.81|548.93|550.15|547.27|0
1655146760000|2022-06-13 18:59:20|552.19|549.31|552.19|549.31|552.74|549.86|552.19|549.31|0
1655146770000|2022-06-13 18:59:30|551.91|549.03|552|549.12|552|549.12|551.91|549.03|0
1655146780000|2022-06-13 18:59:40|552.37|549.49|552.37|549.49|552.56|549.68|552.37|549.49|0
1655146790000|2022-06-13 18:59:50|552.19|549.31|553.11|550.23|553.3|550.42|552.19|549.31|0
1655146800000|2022-06-13 19:00:00|554.04|551.16|554.6|551.72|554.79|551.91|554.04|551.16|0
1655146810000|2022-06-13 19:00:10|554.41|551.53|553.11|550.23|554.41|551.53|552.93|550.05|0
1655146820000|2022-06-13 19:00:20|553.3|550.42|554.41|551.53|554.41|551.53|553.3|550.42|0
1655146830000|2022-06-13 19:00:30|553.49|550.61|552.74|549.86|553.49|550.61|552.56|549.68|0
1655146840000|2022-06-13 19:00:40|552.47|549.59|552.74|549.86|552.74|549.86|551.81|548.93|0
1655146850000|2022-06-13 19:00:50|552.93|550.05|552.74|549.86|552.93|550.05|552.37|549.49|0
1655146860000|2022-06-13 19:01:00|552.93|550.05|553.67|550.79|553.67|550.79|552.74|549.86|0
1655146870000|2022-06-13 19:01:10|553.48|550.6|553.86|550.98|553.86|550.98|553.48|550.6|0
1655146880000|2022-06-13 19:01:20|553.67|550.79|553.42|550.54|553.77|550.89|553.42|550.54|0
1655146890000|2022-06-13 19:01:30|553.32|550.44|555.43|552.55|555.43|552.55|553.32|550.44|0
1655146900000|2022-06-13 19:01:40|555.24|552.36|554.31|551.43|555.61|552.73|554.31|551.43|0
1655146910000|2022-06-13 19:01:50|554.69|551.81|555.15|552.27|555.43|552.55|554.69|551.81|0
1655146920000|2022-06-13 19:02:00|556.73|553.85|557.1|554.22|557.1|554.22|556.73|553.85|0
1655146930000|2022-06-13 19:02:10|557.47|554.59|557.1|554.22|557.66|554.78|557.1|554.22|0
1655146940000|2022-06-13 19:02:20|557.01|554.13|557.29|554.41|557.66|554.78|557.01|554.13|0
1655146950000|2022-06-13 19:02:30|557.47|554.59|557.1|554.22|557.47|554.59|557.1|554.22|0
1655146960000|2022-06-13 19:02:40|557.47|554.59|557.66|554.78|557.66|554.78|557.29|554.41|0
1655146970000|2022-06-13 19:02:50|557.47|554.59|557.47|554.59|557.66|554.78|557.2|554.32|0
1655146980000|2022-06-13 19:03:00|557.66|554.78|557.66|554.78|557.66|554.78|557.47|554.59|0
1655146990000|2022-06-13 19:03:10|557.47|554.59|556.36|553.48|557.47|554.59|556.36|553.48|0
1655147000000|2022-06-13 19:03:20|555.24|552.36|554.87|551.99|555.61|552.73|554.87|551.99|0
1655147010000|2022-06-13 19:03:30|554.31|551.43|552.27|549.39|554.31|551.43|552.27|549.39|0
1655147020000|2022-06-13 19:03:40|551.35|548.47|551.35|548.47|551.35|548.47|550.98|548.1|0
1655147030000|2022-06-13 19:03:50|551.16|548.28|551.16|548.28|551.16|548.28|550.42|547.54|0
1655147040000|2022-06-13 19:04:00|551.9|549.02|551.72|548.84|552.27|549.39|551.72|548.84|0
1655147050000|2022-06-13 19:04:10|551.9|549.02|551.53|548.65|552.27|549.39|551.53|548.65|0
1655147060000|2022-06-13 19:04:20|551.9|549.02|550.24|547.36|551.9|549.02|550.24|547.36|0
1655147070000|2022-06-13 19:04:30|550.98|548.1|550.79|547.91|551.16|548.28|550.61|547.73|0
1655147080000|2022-06-13 19:04:40|550.61|547.73|551.16|548.28|551.16|548.28|550.42|547.54|0
1655147090000|2022-06-13 19:04:50|550.98|548.1|551.9|549.02|551.9|549.02|550.98|548.1|0
1655147100000|2022-06-13 19:05:00|552.46|549.58|552.46|549.58|552.46|549.58|551.35|548.47|0
1655147110000|2022-06-13 19:05:10|553.11|550.23|551.9|549.02|553.11|550.23|551.9|549.02|0
1655147120000|2022-06-13 19:05:20|551.16|548.28|550.79|547.91|551.16|548.28|550.05|547.17|0
1655147130000|2022-06-13 19:05:30|551.16|548.28|551.9|549.02|552.46|549.58|551.16|548.28|0
1655147140000|2022-06-13 19:05:40|552.09|549.21|552.09|549.21|552.27|549.39|552.09|549.21|0
1655147150000|2022-06-13 19:05:50|552.27|549.39|552.83|549.95|552.83|549.95|552.27|549.39|0
1655147160000|2022-06-13 19:06:00|553.39|550.51|553.94|551.06|553.94|551.06|553.39|550.51|0
1655147170000|2022-06-13 19:06:10|553.39|550.51|553.76|550.88|553.76|550.88|553.39|550.51|0
1655147180000|2022-06-13 19:06:20|553.94|551.06|555.06|552.18|555.06|552.18|553.57|550.69|0
1655147190000|2022-06-13 19:06:30|555.24|552.36|555.06|552.18|555.24|552.36|555.06|552.18|0
1655147200000|2022-06-13 19:06:40|554.87|551.99|556.17|553.29|556.17|553.29|554.87|551.99|0
1655147210000|2022-06-13 19:06:50|555.8|552.92|556.73|553.85|556.73|553.85|555.8|552.92|0
1655147220000|2022-06-13 19:07:00|557.1|554.22|557.1|554.22|557.66|554.78|557.1|554.22|0
1655147230000|2022-06-13 19:07:10|556.17|553.29|557.1|554.22|557.1|554.22|556.17|553.29|0
1655147240000|2022-06-13 19:07:20|557.47|554.59|557.47|554.59|557.47|554.59|557.29|554.41|0
1655147250000|2022-06-13 19:07:30|557.29|554.41|556.91|554.03|557.29|554.41|556.91|554.03|0
1655147260000|2022-06-13 19:07:40|556.27|553.39|556.54|553.66|556.54|553.66|556.17|553.29|0
1655147270000|2022-06-13 19:07:50|556.36|553.48|555.24|552.36|556.54|553.66|555.24|552.36|0
1655147280000|2022-06-13 19:08:00|555.06|552.18|555.8|552.92|555.8|552.92|554.68|551.8|0
1655147290000|2022-06-13 19:08:10|554.68|551.8|554.87|551.99|554.87|551.99|554.68|551.8|0
1655147300000|2022-06-13 19:08:20|555.24|552.36|555.05|552.17|555.98|553.1|555.05|552.17|0
1655147310000|2022-06-13 19:08:30|555.8|552.92|556.36|553.48|556.54|553.66|555.8|552.92|0
1655147320000|2022-06-13 19:08:40|555.8|552.92|555.98|553.1|555.98|553.1|555.8|552.92|0
1655147330000|2022-06-13 19:08:50|556.54|553.66|557.47|554.59|557.47|554.59|556.54|553.66|0
1655147340000|2022-06-13 19:09:00|557.66|554.78|557.84|554.96|557.84|554.96|557.47|554.59|0
1655147350000|2022-06-13 19:09:10|557.66|554.78|556.91|554.03|557.66|554.78|556.91|554.03|0
1655147360000|2022-06-13 19:09:20|556.73|553.85|555.98|553.1|556.73|553.85|555.8|552.92|0
1655147370000|2022-06-13 19:09:30|556.54|553.66|556.54|553.66|556.91|554.03|556.54|553.66|0
1655147380000|2022-06-13 19:09:40|557.1|554.22|557.29|554.41|557.29|554.41|557.1|554.22|0
1655147390000|2022-06-13 19:09:50|557.1|554.22|557.1|554.22|557.29|554.41|557.1|554.22|0
1655147400000|2022-06-13 19:10:00|557.29|554.41|557.29|554.41|557.29|554.41|557.29|554.41|0
1655147410000|2022-06-13 19:10:10|557.47|554.59|557.38|554.5|557.47|554.59|557.1|554.22|0
1655147420000|2022-06-13 19:10:20|558.22|555.34|559.52|556.64|559.52|556.64|558.22|555.34|0
1655147430000|2022-06-13 19:10:30|559.33|556.45|559.71|556.83|559.71|556.83|559.33|556.45|0
1655147440000|2022-06-13 19:10:40|559.52|556.64|559.62|556.74|559.71|556.83|559.52|556.64|0
1655147450000|2022-06-13 19:10:50|559.52|556.64|558.77|555.89|559.52|556.64|558.77|555.89|0
1655147460000|2022-06-13 19:11:00|558.96|556.08|559.71|556.83|559.89|557.01|558.96|556.08|0
1655147470000|2022-06-13 19:11:10|558.77|555.89|558.4|555.52|558.77|555.89|558.4|555.52|0
1655147480000|2022-06-13 19:11:20|559.15|556.27|559.89|557.01|560.08|557.2|559.15|556.27|0
1655147490000|2022-06-13 19:11:30|559.71|556.83|559.52|556.64|559.71|556.83|559.52|556.64|0
1655147500000|2022-06-13 19:11:40|559.71|556.83|559.52|556.64|559.71|556.83|558.59|555.71|0
1655147510000|2022-06-13 19:11:50|559.89|557.01|559.89|557.01|560.08|557.2|559.89|557.01|0
1655147520000|2022-06-13 19:12:00|559.8|556.92|559.15|556.27|559.8|556.92|559.15|556.27|0
1655147530000|2022-06-13 19:12:10|559.71|556.83|559.71|556.83|559.71|556.83|559.71|556.83|0
1655147540000|2022-06-13 19:12:20|559.52|556.64|559.71|556.83|559.71|556.83|559.52|556.64|0
1655147550000|2022-06-13 19:12:30|559.52|556.64|559.33|556.45|559.52|556.64|558.96|556.08|0
1655147560000|2022-06-13 19:12:40|559.52|556.64|559.52|556.64|559.52|556.64|559.33|556.45|0
1655147570000|2022-06-13 19:12:50|559.33|556.45|559.33|556.45|559.33|556.45|559.15|556.27|0
1655147580000|2022-06-13 19:13:00|559.71|556.83|559.71|556.83|559.71|556.83|559.71|556.83|0
1655147590000|2022-06-13 19:13:10|560.27|557.39|559.89|557.01|560.27|557.39|559.71|556.83|0
1655147600000|2022-06-13 19:13:20|560.08|557.2|560.27|557.39|560.64|557.76|560.08|557.2|0
1655147610000|2022-06-13 19:13:30|560.45|557.57|560.45|557.57|560.64|557.76|560.27|557.39|0
1655147620000|2022-06-13 19:13:40|560.83|557.95|561.01|558.13|561.2|558.32|560.83|557.95|0
1655147630000|2022-06-13 19:13:50|561.2|558.32|561.57|558.69|561.57|558.69|561.2|558.32|0
1655147640000|2022-06-13 19:14:00|561.95|559.07|560.45|557.57|561.95|559.07|560.27|557.39|0
1655147650000|2022-06-13 19:14:10|560.08|557.2|560.45|557.57|560.45|557.57|560.08|557.2|0
1655147660000|2022-06-13 19:14:20|560.27|557.39|560.64|557.76|560.64|557.76|560.27|557.39|0
1655147670000|2022-06-13 19:14:30|561.01|558.13|561.01|558.13|561.2|558.32|561.01|558.13|0
1655147680000|2022-06-13 19:14:40|561.57|558.69|561.95|559.07|561.95|559.07|561.39|558.51|0
1655147690000|2022-06-13 19:14:50|561.76|558.88|560.64|557.76|561.76|558.88|560.64|557.76|0
1655147700000|2022-06-13 19:15:00|561.2|558.32|560.83|557.95|561.2|558.32|560.45|557.57|0
1655147710000|2022-06-13 19:15:10|561.76|558.88|561.57|558.69|561.76|558.88|561.57|558.69|0
1655147720000|2022-06-13 19:15:20|561.2|558.32|561.76|558.88|561.76|558.88|561.2|558.32|0
1655147730000|2022-06-13 19:15:30|561.95|559.07|561.76|558.88|562.13|559.25|561.76|558.88|0
1655147740000|2022-06-13 19:15:40|561.95|559.07|561.57|558.69|561.95|559.07|561.57|558.69|0
1655147750000|2022-06-13 19:15:50|563.82|560.94|564.94|562.06|564.94|562.06|563.82|560.94|0
1655147760000|2022-06-13 19:16:00|564.57|561.69|562.69|559.81|564.57|561.69|562.69|559.81|0
1655147770000|2022-06-13 19:16:10|560.27|557.39|562.51|559.63|562.51|559.63|560.27|557.39|0
1655147780000|2022-06-13 19:16:20|563.44|560.56|562.23|559.35|563.44|560.56|562.23|559.35|0
1655147790000|2022-06-13 19:16:30|559.52|556.64|559.71|556.83|561.39|558.51|558.96|556.08|0
1655147800000|2022-06-13 19:16:40|558.96|556.08|557.84|554.96|558.96|556.08|557.28|554.4|0
1655147810000|2022-06-13 19:16:50|554.68|551.8|556.72|553.84|557.1|554.22|554.68|551.8|0
1655147820000|2022-06-13 19:17:00|555.79|552.91|554.31|551.43|556.17|553.29|554.31|551.43|0
1655147830000|2022-06-13 19:17:10|549.68|546.8|546.18|543.3|549.68|546.8|546.18|543.3|0
1655147840000|2022-06-13 19:17:20|547.83|544.95|552.08|549.2|552.08|549.2|547.83|544.95|0
1655147850000|2022-06-13 19:17:30|554.12|551.24|554.12|551.24|554.12|551.24|553.75|550.87|0
1655147860000|2022-06-13 19:17:40|555.79|552.91|557.28|554.4|557.28|554.4|555.79|552.91|0
1655147870000|2022-06-13 19:17:50|556.91|554.03|558.03|555.15|558.03|555.15|556.91|554.03|0
1655147880000|2022-06-13 19:18:00|557.1|554.22|555.98|553.1|557.1|554.22|555.98|553.1|0
1655147890000|2022-06-13 19:18:10|555.05|552.17|555.98|553.1|555.98|553.1|555.05|552.17|0
1655147900000|2022-06-13 19:18:20|556.91|554.03|559.7|556.82|559.7|556.82|556.91|554.03|0
1655147910000|2022-06-13 19:18:30|557.47|554.59|558.03|555.15|558.96|556.08|557.47|554.59|0
1655147920000|2022-06-13 19:18:40|559.7|556.82|559.33|556.45|560.08|557.2|558.96|556.08|0
1655147930000|2022-06-13 19:18:50|560.82|557.94|559.33|556.45|560.82|557.94|559.24|556.36|0
1655147940000|2022-06-13 19:19:00|559.14|556.26|560.64|557.76|560.64|557.76|559.14|556.26|0
1655147950000|2022-06-13 19:19:10|559.89|557.01|560.26|557.38|560.45|557.57|558.96|556.08|0
1655147960000|2022-06-13 19:19:20|561.11|558.23|562.13|559.25|562.13|559.25|560.82|557.94|0
1655147970000|2022-06-13 19:19:30|561.76|558.88|561.76|558.88|562.32|559.44|561.76|558.88|0
1655147980000|2022-06-13 19:19:40|560.45|557.57|556.72|553.84|560.45|557.57|556.72|553.84|0
1655147990000|2022-06-13 19:19:50|555.61|552.73|557.84|554.96|557.84|554.96|555.24|552.36|0
1655148000000|2022-06-13 19:20:00|558.77|555.89|556.54|553.66|559.52|556.64|556.54|553.66|0
1655148010000|2022-06-13 19:20:10|556.17|553.29|554.68|551.8|556.17|553.29|554.68|551.8|0
1655148020000|2022-06-13 19:20:20|556.54|553.66|559.7|556.82|559.7|556.82|556.54|553.66|0
1655148030000|2022-06-13 19:20:30|559.33|556.45|559.61|556.73|559.7|556.82|558.21|555.33|0
1655148040000|2022-06-13 19:20:40|558.77|555.89|557.28|554.4|558.77|555.89|557.28|554.4|0
1655148050000|2022-06-13 19:20:50|557.65|554.77|557.1|554.22|557.65|554.77|556.54|553.66|0
1655148060000|2022-06-13 19:21:00|556.91|554.03|556.91|554.03|556.91|554.03|556.72|553.84|0
1655148070000|2022-06-13 19:21:10|557.65|554.77|556.54|553.66|558.03|555.15|556.54|553.66|0
1655148080000|2022-06-13 19:21:20|556.72|553.84|556.54|553.66|557.47|554.59|556.54|553.66|0
1655148090000|2022-06-13 19:21:30|557.47|554.59|557.65|554.77|557.65|554.77|557.38|554.5|0
1655148100000|2022-06-13 19:21:40|557.19|554.31|558.03|555.15|558.58|555.7|557.19|554.31|0
1655148110000|2022-06-13 19:21:50|557.84|554.96|558.4|555.52|558.4|555.52|557.84|554.96|0
1655148120000|2022-06-13 19:22:00|559.89|557.01|559.7|556.82|559.89|557.01|559.61|556.73|0
1655148130000|2022-06-13 19:22:10|560.45|557.57|560.82|557.94|560.82|557.94|560.36|557.48|0
1655148140000|2022-06-13 19:22:20|559.33|556.45|560.08|557.2|560.17|557.29|558.96|556.08|0
1655148150000|2022-06-13 19:22:30|560.45|557.57|560.82|557.94|560.82|557.94|560.26|557.38|0
1655148160000|2022-06-13 19:22:40|560.26|557.38|558.96|556.08|560.26|557.38|558.77|555.89|0
1655148170000|2022-06-13 19:22:50|559.7|556.82|562.79|559.91|562.79|559.91|559.7|556.82|0
1655148180000|2022-06-13 19:23:00|563.07|560.19|563.35|560.47|563.35|560.47|562.69|559.81|0
1655148190000|2022-06-13 19:23:10|563.44|560.56|562.69|559.81|563.44|560.56|562.5|559.62|0
1655148200000|2022-06-13 19:23:20|561.57|558.69|563.25|560.37|563.25|560.37|561.2|558.32|0
1655148210000|2022-06-13 19:23:30|561.99|559.11|560.3|557.42|561.99|559.11|560.3|557.42|0
1655148220000|2022-06-13 19:23:40|561.61|558.73|562.77|559.89|563.33|560.45|561.61|558.73|0
1655148230000|2022-06-13 19:23:50|562.3|559.42|563.51|560.63|563.51|560.63|562.3|559.42|0
1655148240000|2022-06-13 19:24:00|564.08|561.2|563.05|560.17|564.08|561.2|562.21|559.33|0
1655148250000|2022-06-13 19:24:10|562.58|559.7|563.05|560.17|563.05|560.17|562.58|559.7|0
1655148260000|2022-06-13 19:24:20|562.39|559.51|560.9|558.02|562.39|559.51|560.9|558.02|0
1655148270000|2022-06-13 19:24:30|560.53|557.65|562.39|559.51|562.39|559.51|560.53|557.65|0
1655148280000|2022-06-13 19:24:40|562.95|560.07|562.58|559.7|562.95|560.07|562.39|559.51|0
1655148290000|2022-06-13 19:24:50|562.77|559.89|563.51|560.63|563.51|560.63|562.77|559.89|0
1655148300000|2022-06-13 19:25:00|564.07|561.19|563.14|560.26|564.07|561.19|563.14|560.26|0
1655148310000|2022-06-13 19:25:10|562.3|559.42|563.7|560.82|563.7|560.82|562.3|559.42|0
1655148320000|2022-06-13 19:25:20|563.89|561.01|563.89|561.01|563.98|561.1|563.89|561.01|0
1655148330000|2022-06-13 19:25:30|564.07|561.19|563.7|560.82|564.07|561.19|563.33|560.45|0
1655148340000|2022-06-13 19:25:40|562.77|559.89|561.65|558.77|562.77|559.89|561.65|558.77|0
1655148350000|2022-06-13 19:25:50|561.46|558.58|562.39|559.51|562.39|559.51|561.46|558.58|0
1655148360000|2022-06-13 19:26:00|562.21|559.33|562.77|559.89|562.77|559.89|562.21|559.33|0
1655148370000|2022-06-13 19:26:10|562.39|559.51|564.07|561.19|564.07|561.19|562.39|559.51|0
1655148380000|2022-06-13 19:26:20|563.89|561.01|564.07|561.19|564.26|561.38|563.89|561.01|0
1655148390000|2022-06-13 19:26:30|563.89|561.01|564.07|561.19|564.07|561.19|563.89|561.01|0
1655148400000|2022-06-13 19:26:40|564.64|561.76|565.57|562.69|565.57|562.69|564.64|561.76|0
1655148410000|2022-06-13 19:26:50|565.38|562.5|565.95|563.07|565.95|563.07|565.38|562.5|0
1655148420000|2022-06-13 19:27:00|566.13|563.25|566.7|563.82|566.7|563.82|565.2|562.32|0
1655148430000|2022-06-13 19:27:10|566.88|564|567.26|564.38|567.26|564.38|566.88|564|0
1655148440000|2022-06-13 19:27:20|566.88|564|567.26|564.38|567.26|564.38|566.88|564|0
1655148450000|2022-06-13 19:27:30|566.79|563.91|567.07|564.19|567.07|564.19|566.79|563.91|0
1655148460000|2022-06-13 19:27:40|567.26|564.38|566.13|563.25|567.26|564.38|566.13|563.25|0
1655148470000|2022-06-13 19:27:50|565.2|562.32|564.07|561.19|565.2|562.32|564.07|561.19|0
1655148480000|2022-06-13 19:28:00|564.63|561.75|566.32|563.44|566.32|563.44|564.63|561.75|0
1655148490000|2022-06-13 19:28:10|566.23|563.35|565.2|562.32|566.32|563.44|565.2|562.32|0
1655148500000|2022-06-13 19:28:20|564.82|561.94|565.76|562.88|565.76|562.88|564.63|561.75|0
1655148510000|2022-06-13 19:28:30|565.38|562.5|565.94|563.06|565.94|563.06|565.01|562.13|0
1655148520000|2022-06-13 19:28:40|566.13|563.25|566.88|564|566.88|564|566.13|563.25|0
1655148530000|2022-06-13 19:28:50|567.26|564.38|566.69|563.81|567.26|564.38|566.69|563.81|0
1655148540000|2022-06-13 19:29:00|567.07|564.19|567.26|564.38|567.44|564.56|567.07|564.19|0
1655148550000|2022-06-13 19:29:10|567.92|565.04|567.92|565.04|567.92|565.04|567.92|565.04|0
1655148560000|2022-06-13 19:29:20|567.44|564.56|567.44|564.56|567.63|564.75|567.44|564.56|0
1655148570000|2022-06-13 19:29:30|568.01|565.13|567.82|564.94|568.01|565.13|567.44|564.56|0
1655148580000|2022-06-13 19:29:40|567.63|564.75|567.82|564.94|567.92|565.04|567.63|564.75|0
1655148590000|2022-06-13 19:29:50|567.44|564.56|568.19|565.31|568.19|565.31|567.44|564.56|0
1655148600000|2022-06-13 19:30:00|568.1|565.22|568.57|565.69|568.57|565.69|568.1|565.22|0
1655148610000|2022-06-13 19:30:10|568.38|565.5|569.89|567.01|570.07|567.19|568.38|565.5|0
1655148620000|2022-06-13 19:30:20|570.07|567.19|569.7|566.82|570.07|567.19|569.7|566.82|0
1655148630000|2022-06-13 19:30:30|569.89|567.01|570.26|567.38|570.26|567.38|569.89|567.01|0
1655148640000|2022-06-13 19:30:40|571.01|568.13|570.07|567.19|571.01|568.13|570.07|567.19|0
1655148650000|2022-06-13 19:30:50|569.89|567.01|569.51|566.63|570.07|567.19|569.51|566.63|0
1655148660000|2022-06-13 19:31:00|569.98|567.1|569.32|566.44|570.26|567.38|569.32|566.44|0
1655148670000|2022-06-13 19:31:10|569.13|566.25|567.82|564.94|569.13|566.25|567.82|564.94|0
1655148680000|2022-06-13 19:31:20|567.63|564.75|569.89|567.01|569.89|567.01|567.63|564.75|0
1655148690000|2022-06-13 19:31:30|570.26|567.38|570.07|567.19|570.26|567.38|570.07|567.19|0
1655148700000|2022-06-13 19:31:40|568.38|565.5|566.88|564|568.38|565.5|566.88|564|0
1655148710000|2022-06-13 19:31:50|567.44|564.56|567.63|564.75|568.19|565.31|567.44|564.56|0
1655148720000|2022-06-13 19:32:00|568.57|565.69|569.32|566.44|569.32|566.44|568.57|565.69|0
1655148730000|2022-06-13 19:32:10|570.07|567.19|569.88|567|570.36|567.48|569.88|567|0
1655148740000|2022-06-13 19:32:20|569.7|566.82|570.07|567.19|570.26|567.38|569.7|566.82|0
1655148750000|2022-06-13 19:32:30|570.45|567.57|571.49|568.61|571.49|568.61|570.45|567.57|0
1655148760000|2022-06-13 19:32:40|571.77|568.89|571.58|568.7|571.77|568.89|571.58|568.7|0
1655148770000|2022-06-13 19:32:50|571.95|569.07|571.95|569.07|572.14|569.26|571.95|569.07|0
1655148780000|2022-06-13 19:33:00|572.14|569.26|572.71|569.83|574.22|571.34|572.14|569.26|0
1655148790000|2022-06-13 19:33:10|572.52|569.64|573.65|570.77|573.65|570.77|572.33|569.45|0
1655148800000|2022-06-13 19:33:20|573.27|570.39|572.33|569.45|573.27|570.39|572.33|569.45|0
1655148810000|2022-06-13 19:33:30|572.24|569.36|572.62|569.74|572.71|569.83|572.24|569.36|0
1655148820000|2022-06-13 19:33:40|570.64|567.76|571.2|568.32|571.2|568.32|570.26|567.38|0
1655148830000|2022-06-13 19:33:50|571.77|568.89|572.14|569.26|572.33|569.45|571.77|568.89|0
1655148840000|2022-06-13 19:34:00|571.58|568.7|570.82|567.94|571.58|568.7|570.82|567.94|0
1655148850000|2022-06-13 19:34:10|570.64|567.76|570.26|567.38|572.33|569.45|570.26|567.38|0
1655148860000|2022-06-13 19:34:20|570.07|567.19|570.82|567.94|570.82|567.94|570.07|567.19|0
1655148870000|2022-06-13 19:34:30|570.45|567.57|570.45|567.57|570.64|567.76|570.26|567.38|0
1655148880000|2022-06-13 19:34:40|571.11|568.23|571.2|568.32|571.2|568.32|571.11|568.23|0
1655148890000|2022-06-13 19:34:50|570.45|567.57|570.82|567.94|570.82|567.94|570.45|567.57|0
1655148900000|2022-06-13 19:35:00|570.45|567.57|569.51|566.63|570.45|567.57|569.51|566.63|0
1655148910000|2022-06-13 19:35:10|568.85|565.97|568.01|565.13|568.85|565.97|568.01|565.13|0
1655148920000|2022-06-13 19:35:20|569.51|566.63|568.01|565.13|569.7|566.82|568.01|565.13|0
1655148930000|2022-06-13 19:35:30|567.73|564.85|569.23|566.35|569.23|566.35|567.07|564.19|0
1655148940000|2022-06-13 19:35:40|569.13|566.25|569.51|566.63|569.7|566.82|569.13|566.25|0
1655148950000|2022-06-13 19:35:50|569.32|566.44|567.82|564.94|569.32|566.44|567.82|564.94|0
1655148960000|2022-06-13 19:36:00|568|565.12|567.44|564.56|568.19|565.31|567.44|564.56|0
1655148970000|2022-06-13 19:36:10|567.73|564.85|566.13|563.25|567.73|564.85|565.94|563.06|0
1655148980000|2022-06-13 19:36:20|565.94|563.06|566.5|563.62|566.5|563.62|565.57|562.69|0
1655148990000|2022-06-13 19:36:30|565.57|562.69|565.94|563.06|566.13|563.25|565.57|562.69|0
1655149000000|2022-06-13 19:36:40|566.5|563.62|567.07|564.19|567.07|564.19|566.32|563.44|0
1655149010000|2022-06-13 19:36:50|567.44|564.56|566.69|563.81|567.63|564.75|566.69|563.81|0
1655149020000|2022-06-13 19:37:00|566.32|563.44|565.19|562.31|566.32|563.44|565.19|562.31|0
1655149030000|2022-06-13 19:37:10|565.01|562.13|563.88|561|565.01|562.13|563.88|561|0
1655149040000|2022-06-13 19:37:20|564.26|561.38|563.14|560.26|564.26|561.38|563.14|560.26|0
1655149050000|2022-06-13 19:37:30|563.51|560.63|564.63|561.75|564.63|561.75|563.51|560.63|0
1655149060000|2022-06-13 19:37:40|565.19|562.31|565.85|562.97|565.85|562.97|565.19|562.31|0
1655149070000|2022-06-13 19:37:50|565.94|563.06|565.75|562.87|566.5|563.62|565.75|562.87|0
1655149080000|2022-06-13 19:38:00|565.85|562.97|567.07|564.19|567.07|564.19|565.85|562.97|0
1655149090000|2022-06-13 19:38:10|567.44|564.56|568.38|565.5|568.94|566.06|567.44|564.56|0
1655149100000|2022-06-13 19:38:20|568.94|566.06|569.32|566.44|569.32|566.44|568.94|566.06|0
1655149110000|2022-06-13 19:38:30|569.51|566.63|569.6|566.72|569.6|566.72|569.13|566.25|0
1655149120000|2022-06-13 19:38:40|569.13|566.25|570.45|567.57|570.45|567.57|569.13|566.25|0
1655149130000|2022-06-13 19:38:50|570.63|567.75|571.58|568.7|571.58|568.7|570.63|567.75|0
1655149140000|2022-06-13 19:39:00|571.76|568.88|571.58|568.7|571.95|569.07|571.58|568.7|0
1655149150000|2022-06-13 19:39:10|571.39|568.51|571.76|568.88|572.14|569.26|571.39|568.51|0
1655149160000|2022-06-13 19:39:20|571.95|569.07|572.14|569.26|572.24|569.36|571.95|569.07|0
1655149170000|2022-06-13 19:39:30|571.76|568.88|572.14|569.26|572.14|569.26|571.76|568.88|0
1655149180000|2022-06-13 19:39:40|572.33|569.45|573.18|570.3|573.18|570.3|572.33|569.45|0
1655149190000|2022-06-13 19:39:50|572.14|569.26|572.71|569.83|572.71|569.83|571.39|568.51|0
1655149200000|2022-06-13 19:40:00|572.43|569.55|572.43|569.55|572.71|569.83|572.43|569.55|0
1655149210000|2022-06-13 19:40:10|571.76|568.88|572.14|569.26|572.52|569.64|571.76|568.88|0
1655149220000|2022-06-13 19:40:20|571.95|569.07|572.89|570.01|572.89|570.01|571.95|569.07|0
1655149230000|2022-06-13 19:40:30|573.84|570.96|574.21|571.33|574.4|571.52|573.84|570.96|0
1655149240000|2022-06-13 19:40:40|574.4|571.52|573.46|570.58|574.4|571.52|573.46|570.58|0
1655149250000|2022-06-13 19:40:50|574.21|571.33|574.4|571.52|574.4|571.52|574.03|571.15|0
1655149260000|2022-06-13 19:41:00|574.59|571.71|574.03|571.15|574.59|571.71|574.03|571.15|0
1655149270000|2022-06-13 19:41:10|574.21|571.33|573.75|570.87|574.21|571.33|573.75|570.87|0
1655149280000|2022-06-13 19:41:20|573.84|570.96|574.4|571.52|574.4|571.52|573.84|570.96|0
1655149290000|2022-06-13 19:41:30|574.21|571.33|573.84|570.96|574.21|571.33|573.84|570.96|0
1655149300000|2022-06-13 19:41:40|574.21|571.33|574.21|571.33|574.21|571.33|573.84|570.96|0
1655149310000|2022-06-13 19:41:50|574.31|571.43|574.03|571.15|574.31|571.43|573.08|570.2|0
1655149320000|2022-06-13 19:42:00|574.4|571.52|573.65|570.77|574.4|571.52|573.65|570.77|0
1655149330000|2022-06-13 19:42:10|574.21|571.33|574.59|571.71|574.59|571.71|574.21|571.33|0
1655149340000|2022-06-13 19:42:20|574.78|571.9|575.16|572.28|575.16|572.28|574.78|571.9|0
1655149350000|2022-06-13 19:42:30|574.97|572.09|575.91|573.03|575.91|573.03|574.97|572.09|0
1655149360000|2022-06-13 19:42:40|576.1|573.22|576.29|573.41|576.67|573.79|576.1|573.22|0
1655149370000|2022-06-13 19:42:50|576.1|573.22|576.1|573.22|576.29|573.41|576.1|573.22|0
1655149380000|2022-06-13 19:43:00|575.73|572.85|576.1|573.22|576.48|573.6|575.73|572.85|0
1655149390000|2022-06-13 19:43:10|576.58|573.7|577.98|575.1|577.98|575.1|576.1|573.22|0
1655149400000|2022-06-13 19:43:20|577.6|574.72|578.35|575.47|578.35|575.47|577.6|574.72|0
1655149410000|2022-06-13 19:43:30|578.16|575.28|578.54|575.66|578.54|575.66|578.16|575.28|0
1655149420000|2022-06-13 19:43:40|578.35|575.47|577.41|574.53|578.35|575.47|577.41|574.53|0
1655149430000|2022-06-13 19:43:50|577.98|575.1|577.6|574.72|577.98|575.1|577.6|574.72|0
1655149440000|2022-06-13 19:44:00|576.54|573.66|578.6|575.72|578.98|576.1|576.54|573.66|0
1655149450000|2022-06-13 19:44:10|578.79|575.91|577.47|574.59|578.79|575.91|577.47|574.59|0
1655149460000|2022-06-13 19:44:20|577.66|574.78|577.09|574.21|577.66|574.78|577.09|574.21|0
1655149470000|2022-06-13 19:44:30|576.53|573.65|576.72|573.84|576.72|573.84|576.34|573.46|0
1655149480000|2022-06-13 19:44:40|575.4|572.52|575.78|572.9|575.97|573.09|575.4|572.52|0
1655149490000|2022-06-13 19:44:50|575.97|573.09|577.66|574.78|577.66|574.78|575.97|573.09|0
1655149500000|2022-06-13 19:45:00|577.85|574.97|578.6|575.72|578.6|575.72|577.85|574.97|0
1655149510000|2022-06-13 19:45:10|578.41|575.53|577.85|574.97|578.51|575.63|577.85|574.97|0
1655149520000|2022-06-13 19:45:20|578.04|575.16|578.13|575.25|578.13|575.25|578.04|575.16|0
1655149530000|2022-06-13 19:45:30|577.85|574.97|576.91|574.03|577.85|574.97|576.72|573.84|0
1655149540000|2022-06-13 19:45:40|577.09|574.21|577.28|574.4|577.47|574.59|577.09|574.21|0
1655149550000|2022-06-13 19:45:50|577.09|574.21|575.22|572.34|577.09|574.21|575.22|572.34|0
1655149560000|2022-06-13 19:46:00|575.4|572.52|576.34|573.46|576.34|573.46|575.22|572.34|0
1655149570000|2022-06-13 19:46:10|576.91|574.03|577.09|574.21|577.28|574.4|576.91|574.03|0
1655149580000|2022-06-13 19:46:20|576.53|573.65|578.22|575.34|578.22|575.34|576.53|573.65|0
1655149590000|2022-06-13 19:46:30|578.03|575.15|575.31|572.43|578.03|575.15|575.31|572.43|0
1655149600000|2022-06-13 19:46:40|575.4|572.52|576.34|573.46|576.34|573.46|575.4|572.52|0
1655149610000|2022-06-13 19:46:50|576.15|573.27|575.4|572.52|576.15|573.27|575.4|572.52|0
1655149620000|2022-06-13 19:47:00|576.34|573.46|575.59|572.71|576.34|573.46|575.59|572.71|0
1655149630000|2022-06-13 19:47:10|575.5|572.62|575.97|573.09|576.06|573.18|575.5|572.62|0
1655149640000|2022-06-13 19:47:20|575.78|572.9|575.21|572.33|575.78|572.9|575.21|572.33|0
1655149650000|2022-06-13 19:47:30|575.59|572.71|576.72|573.84|576.72|573.84|575.59|572.71|0
1655149660000|2022-06-13 19:47:40|576.34|573.46|577.28|574.4|577.28|574.4|576.34|573.46|0
1655149670000|2022-06-13 19:47:50|577.85|574.97|576.15|573.27|577.85|574.97|576.15|573.27|0
1655149680000|2022-06-13 19:48:00|575.21|572.33|574.09|571.21|575.21|572.33|573.9|571.02|0
1655149690000|2022-06-13 19:48:10|573.53|570.65|575.21|572.33|575.21|572.33|573.53|570.65|0
1655149700000|2022-06-13 19:48:20|575.4|572.52|573.71|570.83|575.4|572.52|573.71|570.83|0
1655149710000|2022-06-13 19:48:30|573.53|570.65|571.84|568.96|573.53|570.65|571.84|568.96|0
1655149720000|2022-06-13 19:48:40|571.65|568.77|572.96|570.08|572.96|570.08|571.19|568.31|0
1655149730000|2022-06-13 19:48:50|573.71|570.83|574.09|571.21|574.09|571.21|573.44|570.56|0
1655149740000|2022-06-13 19:49:00|574.84|571.96|574.84|571.96|574.84|571.96|573.15|570.27|0
1655149750000|2022-06-13 19:49:10|575.03|572.15|575.59|572.71|575.59|572.71|575.03|572.15|0
1655149760000|2022-06-13 19:49:20|575.78|572.9|575.4|572.52|575.97|573.09|575.4|572.52|0
1655149770000|2022-06-13 19:49:30|575.5|572.62|576.15|573.27|576.15|573.27|575.5|572.62|0
1655149780000|2022-06-13 19:49:40|576.72|573.84|576.72|573.84|576.72|573.84|576.53|573.65|0
1655149790000|2022-06-13 19:49:50|576.34|573.46|576.06|573.18|576.72|573.84|576.06|573.18|0
1655149800000|2022-06-13 19:50:00|576.25|573.37|577.66|574.78|577.66|574.78|576.25|573.37|0
1655149810000|2022-06-13 19:50:10|577.47|574.59|578.41|575.53|578.6|575.72|577.47|574.59|0
1655149820000|2022-06-13 19:50:20|578.6|575.72|579.73|576.85|579.73|576.85|578.6|575.72|0
1655149830000|2022-06-13 19:50:30|579.45|576.57|580.29|577.41|580.29|577.41|578.97|576.09|0
1655149840000|2022-06-13 19:50:40|580.86|577.98|582.75|579.87|582.75|579.87|580.86|577.98|0
1655149850000|2022-06-13 19:50:50|583.13|580.25|583.32|580.44|583.32|580.44|582.09|579.21|0
1655149860000|2022-06-13 19:51:00|582.75|579.87|583.51|580.63|583.51|580.63|581.99|579.11|0
1655149870000|2022-06-13 19:51:10|582.18|579.3|582.37|579.49|582.37|579.49|581.24|578.36|0
1655149880000|2022-06-13 19:51:20|581.99|579.11|580.48|577.6|581.99|579.11|580.48|577.6|0
1655149890000|2022-06-13 19:51:30|580.86|577.98|581.24|578.36|581.24|578.36|580.86|577.98|0
1655149900000|2022-06-13 19:51:40|581.43|578.55|582.94|580.06|582.94|580.06|581.43|578.55|0
1655149910000|2022-06-13 19:51:50|583.5|580.62|583.32|580.44|583.69|580.81|583.32|580.44|0
1655149920000|2022-06-13 19:52:00|582.75|579.87|581.05|578.17|582.94|580.06|581.05|578.17|0
1655149930000|2022-06-13 19:52:10|579.64|576.76|578.88|576|579.73|576.85|578.88|576|0
1655149940000|2022-06-13 19:52:20|578.03|575.15|580.1|577.22|580.1|577.22|578.03|575.15|0
1655149950000|2022-06-13 19:52:30|580.86|577.98|580.02|577.14|581.24|578.36|580.02|577.14|0
1655149960000|2022-06-13 19:52:40|579.26|576.38|578.7|575.82|580.02|577.14|578.7|575.82|0
1655149970000|2022-06-13 19:52:50|579.83|576.95|578.42|575.54|579.83|576.95|578.32|575.44|0
1655149980000|2022-06-13 19:53:00|578.51|575.63|574.93|572.05|578.51|575.63|574.93|572.05|0
1655149990000|2022-06-13 19:53:10|574.17|571.29|574.36|571.48|574.36|571.48|573.42|570.54|0
1655150000000|2022-06-13 19:53:20|574.55|571.67|573.24|570.36|575.3|572.42|573.24|570.36|0
1655150010000|2022-06-13 19:53:30|572.3|569.42|573.42|570.54|573.42|570.54|572.3|569.42|0
1655150020000|2022-06-13 19:53:40|574.27|571.39|574.27|571.39|574.36|571.48|573.99|571.11|0
1655150030000|2022-06-13 19:53:50|574.36|571.48|574.36|571.48|575.49|572.61|574.36|571.48|0
1655150040000|2022-06-13 19:54:00|574.93|572.05|574.55|571.67|575.02|572.14|574.55|571.67|0
1655150050000|2022-06-13 19:54:10|574.36|571.48|575.11|572.23|575.12|572.24|574.36|571.48|0
1655150060000|2022-06-13 19:54:20|573.8|570.92|574.74|571.86|574.74|571.86|573.8|570.92|0
1655150070000|2022-06-13 19:54:30|574.17|571.29|574.36|571.48|574.74|571.86|574.17|571.29|0
1655150080000|2022-06-13 19:54:40|575.11|572.23|572.3|569.42|575.11|572.23|571.55|568.67|0
1655150090000|2022-06-13 19:54:50|573.33|570.45|572.11|569.23|573.33|570.45|572.11|569.23|0
1655150100000|2022-06-13 19:55:00|571.36|568.48|571.73|568.85|571.73|568.85|570.8|567.92|0
1655150110000|2022-06-13 19:55:10|573.05|570.17|571.92|569.04|573.05|570.17|571.92|569.04|0
1655150120000|2022-06-13 19:55:20|572.48|569.6|572.11|569.23|572.86|569.98|572.11|569.23|0
1655150130000|2022-06-13 19:55:30|571.73|568.85|570.98|568.1|571.73|568.85|570.8|567.92|0
1655150140000|2022-06-13 19:55:40|570.61|567.73|570.42|567.54|570.98|568.1|570.42|567.54|0
1655150150000|2022-06-13 19:55:50|570.61|567.73|570.23|567.35|570.61|567.73|570.23|567.35|0
1655150160000|2022-06-13 19:56:00|568.55|565.67|567.05|564.17|568.55|565.67|567.05|564.17|0
1655150170000|2022-06-13 19:56:10|566.87|563.99|566.87|563.99|566.87|563.99|566.68|563.8|0
1655150180000|2022-06-13 19:56:20|567.99|565.11|567.8|564.92|568.74|565.86|567.8|564.92|0
1655150190000|2022-06-13 19:56:30|568.74|565.86|568.55|565.67|568.74|565.86|567.99|565.11|0
1655150200000|2022-06-13 19:56:40|568.17|565.29|569.67|566.79|569.67|566.79|568.17|565.29|0
1655150210000|2022-06-13 19:56:50|570.8|567.92|571.73|568.85|571.73|568.85|570.79|567.91|0
1655150220000|2022-06-13 19:57:00|571.83|568.95|572.11|569.23|572.11|569.23|571.54|568.66|0
1655150230000|2022-06-13 19:57:10|571.92|569.04|573.78|570.9|573.78|570.9|571.92|569.04|0
1655150240000|2022-06-13 19:57:20|573.88|571|572.47|569.59|573.88|571|572.47|569.59|0
1655150250000|2022-06-13 19:57:30|571.9|569.02|569.26|566.38|571.9|569.02|569.26|566.38|0
1655150260000|2022-06-13 19:57:40|568.7|565.82|568.32|565.44|568.7|565.82|568.32|565.44|0
1655150270000|2022-06-13 19:57:50|568.7|565.82|569.07|566.19|569.36|566.48|568.7|565.82|0
1655150280000|2022-06-13 19:58:00|569.64|566.76|569.64|566.76|569.82|566.94|569.64|566.76|0
1655150290000|2022-06-13 19:58:10|568.88|566|568.7|565.82|568.88|566|568.7|565.82|0
1655150300000|2022-06-13 19:58:20|568.32|565.44|569.26|566.38|569.36|566.48|568.32|565.44|0
1655150310000|2022-06-13 19:58:30|569.82|566.94|570.58|567.7|570.58|567.7|569.82|566.94|0
1655150320000|2022-06-13 19:58:40|570.95|568.07|571.33|568.45|571.33|568.45|570.95|568.07|0
1655150330000|2022-06-13 19:58:50|571.14|568.26|571.14|568.26|571.33|568.45|571.14|568.26|0
1655150340000|2022-06-13 19:59:00|571.33|568.45|571.14|568.26|571.33|568.45|570.39|567.51|0
1655150350000|2022-06-13 19:59:10|571.33|568.45|572.08|569.2|572.08|569.2|571.33|568.45|0
1655150360000|2022-06-13 19:59:20|571.33|568.45|571.33|568.45|571.7|568.82|571.33|568.45|0
1655150370000|2022-06-13 19:59:30|570.39|567.51|568.13|565.25|570.39|567.51|568.13|565.25|0
1655150380000|2022-06-13 19:59:40|567.95|565.07|567.57|564.69|567.95|565.07|567.57|564.69|0
1655150390000|2022-06-13 19:59:50|567.76|564.88|567.19|564.31|568.13|565.25|567.19|564.31|0
1655150400000|2022-06-13 20:00:00|568.32|565.44|571.33|568.45|571.33|568.45|568.32|565.44|0
1655150410000|2022-06-13 20:00:10|572.08|569.2|573.4|570.52|573.4|570.52|572.08|569.2|0
1655150420000|2022-06-13 20:00:20|573.78|570.9|573.31|570.43|573.78|570.9|573.21|570.33|0
1655150430000|2022-06-13 20:00:30|574.15|571.27|573.78|570.9|574.15|571.27|573.78|570.9|0
1655150440000|2022-06-13 20:00:40|574.53|571.65|574.53|571.65|574.53|571.65|574.15|571.27|0
1655150450000|2022-06-13 20:00:50|574.15|571.27|573.59|570.71|574.15|571.27|573.59|570.71|0
1655150460000|2022-06-13 20:01:00|573.4|570.52|572.65|569.77|573.4|570.52|572.65|569.77|0
1655150470000|2022-06-13 20:01:10|572.27|569.39|572.46|569.58|572.46|569.58|572.27|569.39|0
1655150480000|2022-06-13 20:01:20|572.08|569.2|570.95|568.07|572.08|569.2|570.95|568.07|0
1655150490000|2022-06-13 20:01:30|571.33|568.45|571.14|568.26|571.52|568.64|571.14|568.26|0
1655150500000|2022-06-13 20:01:40|570.76|567.88|571.52|568.64|571.7|568.82|570.76|567.88|0
1655150510000|2022-06-13 20:01:50|571.14|568.26|570.39|567.51|571.14|568.26|570.39|567.51|0
1655150520000|2022-06-13 20:02:00|570.57|567.69|570.95|568.07|570.95|568.07|570.57|567.69|0
1655150530000|2022-06-13 20:02:10|571.05|568.17|571.14|568.26|571.14|568.26|570.95|568.07|0
1655150540000|2022-06-13 20:02:20|570.95|568.07|571.14|568.26|571.14|568.26|570.57|567.69|0
1655150550000|2022-06-13 20:02:30|571.05|568.17|571.14|568.26|571.14|568.26|570.76|567.88|0
1655150560000|2022-06-13 20:02:40|570.95|568.07|570.48|567.6|570.95|568.07|570.48|567.6|0
1655150570000|2022-06-13 20:02:50|570.76|567.88|570.2|567.32|570.76|567.88|570.01|567.13|0
1655150580000|2022-06-13 20:03:00|569.54|566.66|569.63|566.75|569.63|566.75|569.45|566.57|0
1655150590000|2022-06-13 20:03:10|569.82|566.94|569.45|566.57|569.82|566.94|569.45|566.57|0
1655150600000|2022-06-13 20:03:20|569.26|566.38|568.69|565.81|569.45|566.57|568.69|565.81|0
1655150610000|2022-06-13 20:03:30|569.17|566.29|569.82|566.94|569.82|566.94|569.07|566.19|0
1655150620000|2022-06-13 20:03:40|569.07|566.19|568.88|566|569.26|566.38|568.88|566|0
1655150630000|2022-06-13 20:03:50|569.26|566.38|569.07|566.19|569.26|566.38|569.07|566.19|0
1655150640000|2022-06-13 20:04:00|569.26|566.38|569.07|566.19|569.63|566.75|569.07|566.19|0
1655150650000|2022-06-13 20:04:10|568.88|566|569.07|566.19|569.07|566.19|568.88|566|0
1655150660000|2022-06-13 20:04:20|569.45|566.57|570.01|567.13|570.57|567.69|569.45|566.57|0
1655150670000|2022-06-13 20:04:30|570.57|567.69|569.45|566.57|570.57|567.69|569.45|566.57|0
1655150680000|2022-06-13 20:04:40|569.07|566.19|567.76|564.88|569.07|566.19|567.76|564.88|0
1655150690000|2022-06-13 20:04:50|568.13|565.25|567.57|564.69|568.13|565.25|567.57|564.69|0
1655150700000|2022-06-13 20:05:00|567.76|564.88|567.38|564.5|567.94|565.06|567.38|564.5|0
1655150710000|2022-06-13 20:05:10|567.76|564.88|568.13|565.25|568.23|565.35|567.76|564.88|0
1655150720000|2022-06-13 20:05:20|567.76|564.88|567.19|564.31|567.76|564.88|567.19|564.31|0
1655150730000|2022-06-13 20:05:30|567.38|564.5|567.38|564.5|567.57|564.69|567.29|564.41|0
1655150740000|2022-06-13 20:05:40|567.19|564.31|567.19|564.31|567.19|564.31|567.1|564.22|0
1655150750000|2022-06-13 20:05:50|566.63|563.75|566.82|563.94|566.82|563.94|566.63|563.75|0
1655150760000|2022-06-13 20:06:00|566.63|563.75|566.17|563.29|566.63|563.75|566.17|563.29|0
1655150770000|2022-06-13 20:06:10|566.07|563.19|565.69|562.81|566.07|563.19|565.51|562.63|0
1655150780000|2022-06-13 20:06:20|565.88|563|565.13|562.25|565.88|563|565.13|562.25|0
1655150790000|2022-06-13 20:06:30|564.95|562.07|565.6|562.72|565.6|562.72|564.95|562.07|0
1655150800000|2022-06-13 20:06:40|565.69|562.81|566.07|563.19|566.07|563.19|565.69|562.81|0
1655150810000|2022-06-13 20:06:50|566.44|563.56|566.63|563.75|566.63|563.75|565.69|562.81|0
1655150820000|2022-06-13 20:07:00|566.82|563.94|566.63|563.75|566.92|564.04|566.63|563.75|0
1655150830000|2022-06-13 20:07:10|567.38|564.5|567.57|564.69|567.57|564.69|567.38|564.5|0
1655150840000|2022-06-13 20:07:20|567.38|564.5|567.38|564.5|567.75|564.87|567.38|564.5|0
1655150850000|2022-06-13 20:07:30|567.19|564.31|567|564.12|567.38|564.5|567|564.12|0
1655150860000|2022-06-13 20:07:40|567.19|564.31|567.19|564.31|567.19|564.31|566.82|563.94|0
1655150870000|2022-06-13 20:07:50|567.29|564.41|566.82|563.94|567.29|564.41|566.82|563.94|0
1655150880000|2022-06-13 20:08:00|567|564.12|567|564.12|567.19|564.31|567|564.12|0
1655150890000|2022-06-13 20:08:10|566.82|563.94|566.17|563.29|566.82|563.94|566.17|563.29|0
1655150900000|2022-06-13 20:08:20|566.26|563.38|565.69|562.81|566.26|563.38|565.6|562.72|0
1655150910000|2022-06-13 20:08:30|566.07|563.19|565.69|562.81|566.07|563.19|565.69|562.81|0
1655150920000|2022-06-13 20:08:40|565.79|562.91|566.07|563.19|566.07|563.19|565.69|562.81|0
1655150930000|2022-06-13 20:08:50|566.25|563.37|566.25|563.37|566.44|563.56|566.25|563.37|0
1655150940000|2022-06-13 20:09:00|565.51|562.63|564.89|562.49|565.51|562.63|564.89|562.25|0
1655150950000|2022-06-13 20:09:10|564.7|562.3|564.61|562.21|564.7|562.3|564.61|562.21|0
1655150960000|2022-06-13 20:09:20|564.89|562.49|564.89|562.49|564.89|562.49|564.7|562.3|0
1655150970000|2022-06-13 20:09:30|565.08|562.68|564.52|562.12|565.08|562.68|564.52|562.12|0
1655150980000|2022-06-13 20:09:40|564.7|562.3|564.7|562.3|564.7|562.3|564.61|562.21|0
1655150990000|2022-06-13 20:09:50|564.52|562.12|564.24|561.84|564.52|562.12|564.14|561.74|0
1655151000000|2022-06-13 20:10:00|564.14|561.74|565.08|562.68|565.27|562.87|564.14|561.74|0
1655151010000|2022-06-13 20:10:10|565.27|562.87|565.18|562.78|565.27|562.87|564.89|562.49|0
1655151020000|2022-06-13 20:10:20|565.08|562.68|564.89|562.49|565.08|562.68|564.89|562.49|0
1655151030000|2022-06-13 20:10:30|564.7|562.3|564.33|561.93|564.7|562.3|564.33|561.93|0
1655151040000|2022-06-13 20:10:40|564.52|562.12|564.52|562.12|564.7|562.3|564.52|562.12|0
1655151050000|2022-06-13 20:10:50|564.33|561.93|564.7|562.3|564.7|562.3|564.33|561.93|0
1655151060000|2022-06-13 20:11:00|564.8|562.4|564.7|562.3|564.8|562.4|564.7|562.3|0
1655151070000|2022-06-13 20:11:10|564.61|562.21|563.68|561.28|564.61|562.21|563.68|561.28|0
1655151080000|2022-06-13 20:11:20|563.77|561.37|563.77|561.37|563.96|561.56|563.77|561.37|0
1655151090000|2022-06-13 20:11:30|564.24|561.84|563.58|561.18|564.24|561.84|563.58|561.18|0
1655151100000|2022-06-13 20:11:40|563.39|560.99|563.02|560.62|563.58|561.18|563.02|560.62|0
1655151110000|2022-06-13 20:11:50|562.46|560.06|562.27|559.87|562.46|560.06|562|559.6|0
1655151120000|2022-06-13 20:12:00|562.37|559.97|561.53|559.13|562.37|559.97|561.53|559.13|0
1655151130000|2022-06-13 20:12:10|561.44|559.04|561.9|559.5|561.9|559.5|561.15|558.75|0
1655151140000|2022-06-13 20:12:20|561.34|558.94|560.97|558.57|561.34|558.94|560.78|558.38|0
1655151150000|2022-06-13 20:12:30|560.78|558.38|561.34|558.94|561.34|558.94|560.78|558.38|0
1655151160000|2022-06-13 20:12:40|561.53|559.13|561.9|559.5|562.09|559.69|561.34|558.94|0
1655151170000|2022-06-13 20:12:50|562.18|559.78|562.09|559.69|562.46|560.06|562.09|559.69|0
1655151180000|2022-06-13 20:13:00|562.18|559.78|562.27|559.87|562.27|559.87|561.53|559.13|0
1655151190000|2022-06-13 20:13:10|562.46|560.06|561.34|558.94|562.46|560.06|561.34|558.94|0
1655151200000|2022-06-13 20:13:20|561.15|558.75|561.15|558.75|561.34|558.94|561.15|558.75|0
1655151210000|2022-06-13 20:13:30|561.34|558.94|561.71|559.31|561.71|559.31|561.15|558.75|0
1655151220000|2022-06-13 20:13:40|561.9|559.5|562.46|560.06|562.46|560.06|561.81|559.41|0
1655151230000|2022-06-13 20:13:50|562.27|559.87|562.65|560.25|562.65|560.25|562.18|559.78|0
1655151240000|2022-06-13 20:14:00|562.09|559.69|562.46|560.06|562.74|560.34|562.09|559.69|0
1655151250000|2022-06-13 20:14:10|562.65|560.25|563.02|560.62|563.58|561.18|562.65|560.25|0
1655151260000|2022-06-13 20:14:20|562.65|560.25|563.95|561.55|563.95|561.55|562.65|560.25|0
1655151270000|2022-06-13 20:14:30|563.86|561.46|565.45|563.05|565.45|563.05|563.86|561.46|0
1655151280000|2022-06-13 20:14:40|565.26|562.86|565.17|562.77|565.26|562.86|565.08|562.68|0
1655151290000|2022-06-13 20:14:50|565.26|562.86|565.83|563.43|566.01|563.61|565.26|562.86|0
1655151310000|2022-06-13 20:15:10|565.46|562.66|565.28|562.48|565.46|562.66|565.28|562.48|0
1655151320000|2022-06-13 20:15:20|564.9|562.1|565.09|562.29|565.09|562.29|564.71|561.91|0
1655151330000|2022-06-13 20:15:30|564.71|561.91|564.25|561.45|564.71|561.91|564.15|561.35|0
1655151340000|2022-06-13 20:15:40|564.15|561.35|563.97|561.17|564.25|561.45|563.97|561.17|0
1655151350000|2022-06-13 20:15:50|563.69|560.89|564.53|561.73|564.53|561.73|563.69|560.89|0
1655151360000|2022-06-13 20:16:00|564.63|561.83|565.46|562.66|565.46|562.66|564.63|561.83|0
1655151370000|2022-06-13 20:16:10|565.19|562.39|564.71|561.91|565.28|562.48|564.71|561.91|0
1655151380000|2022-06-13 20:16:20|564.9|562.1|564.9|562.1|564.9|562.1|564.81|562.01|0
1655151390000|2022-06-13 20:16:30|564.81|562.01|564.71|561.91|565.09|562.29|564.71|561.91|0
1655151400000|2022-06-13 20:16:40|564.81|562.01|564.62|561.82|564.81|562.01|564.62|561.82|0
1655151410000|2022-06-13 20:16:50|564.71|561.91|564.62|561.82|564.81|562.01|564.62|561.82|0
1655151420000|2022-06-13 20:17:00|564.81|562.01|565|562.2|565|562.2|564.53|561.73|0
1655151430000|2022-06-13 20:17:10|565.37|562.57|565.37|562.57|565.46|562.66|565.37|562.57|0
1655151440000|2022-06-13 20:17:20|565.46|562.66|565.93|563.13|565.93|563.13|565.28|562.48|0
1655151450000|2022-06-13 20:17:30|565.84|563.04|566.59|563.79|566.59|563.79|565.84|563.04|0
1655151460000|2022-06-13 20:17:40|566.02|563.22|566.59|563.79|566.68|563.88|566.02|563.22|0
1655151470000|2022-06-13 20:17:50|566.77|563.97|566.4|563.6|566.87|564.07|566.4|563.6|0
1655151480000|2022-06-13 20:18:00|566.59|563.79|566.12|563.32|566.59|563.79|566.12|563.32|0
1655151490000|2022-06-13 20:18:10|566.5|563.7|567.25|564.45|567.25|564.45|566.5|563.7|0
1655151500000|2022-06-13 20:18:20|567.52|564.72|567.62|564.82|567.62|564.82|567.52|564.72|0
1655151510000|2022-06-13 20:18:30|567.81|565.01|567.62|564.82|567.81|565.01|567.62|564.82|0
1655151520000|2022-06-13 20:18:40|567.52|564.72|567.25|564.45|567.52|564.72|567.15|564.35|0
1655151530000|2022-06-13 20:18:50|567.06|564.26|566.5|563.7|567.06|564.26|566.4|563.6|0
1655151540000|2022-06-13 20:19:00|566.12|563.32|566.77|563.97|566.77|563.97|566.12|563.32|0
1655151550000|2022-06-13 20:19:10|566.59|563.79|566.21|563.41|566.59|563.79|566.12|563.32|0
1655151560000|2022-06-13 20:19:20|566.12|563.32|565.46|562.66|566.12|563.32|565.46|562.66|0
1655151570000|2022-06-13 20:19:30|565.37|562.57|565.84|563.04|565.84|563.04|565.37|562.57|0
1655151580000|2022-06-13 20:19:40|566.21|563.41|566.59|563.79|566.59|563.79|566.21|563.41|0
1655151590000|2022-06-13 20:19:50|566.5|563.7|566.4|563.6|566.59|563.79|566.4|563.6|0
1655151600000|2022-06-13 20:20:00|566.59|563.79|566.59|563.79|566.59|563.79|566.59|563.79|0
1655151610000|2022-06-13 20:20:10|566.21|563.41|566.31|563.51|566.31|563.51|566.21|563.41|0
1655151620000|2022-06-13 20:20:20|566.4|563.6|566.4|563.6|566.4|563.6|566.4|563.6|0
1655151630000|2022-06-13 20:20:30|566.59|563.79|567.06|564.26|567.06|564.26|566.59|563.79|0
1655151640000|2022-06-13 20:20:40|567.15|564.35|567.43|564.63|567.81|565.01|567.15|564.35|0
1655151650000|2022-06-13 20:20:50|567.62|564.82|567.43|564.63|567.62|564.82|567.43|564.63|0
1655151660000|2022-06-13 20:21:00|567.06|564.26|567.24|564.44|567.24|564.44|567.06|564.26|0
1655151670000|2022-06-13 20:21:10|567.15|564.35|567.9|565.1|568.09|565.29|567.15|564.35|0
1655151680000|2022-06-13 20:21:20|568.18|565.38|568|565.2|568.18|565.38|568|565.2|0
1655151690000|2022-06-13 20:21:30|568.09|565.29|567.62|564.82|568.37|565.57|567.62|564.82|0
1655151700000|2022-06-13 20:21:40|567.71|564.91|567.9|565.1|567.9|565.1|567.62|564.82|0
1655151710000|2022-06-13 20:21:50|568.09|565.29|567.62|564.82|568.09|565.29|567.62|564.82|0
1655151720000|2022-06-13 20:22:00|567.81|565.01|568.08|565.28|568.08|565.28|567.81|565.01|0
1655151730000|2022-06-13 20:22:10|567.99|565.19|567.9|565.1|567.99|565.19|567.9|565.1|0
1655151740000|2022-06-13 20:22:20|567.99|565.19|567.99|565.19|568.08|565.28|567.71|564.91|0
1655151750000|2022-06-13 20:22:30|567.81|565.01|567.43|564.63|567.81|565.01|567.43|564.63|0
1655151760000|2022-06-13 20:22:40|567.33|564.53|567.52|564.72|567.52|564.72|567.33|564.53|0
1655151770000|2022-06-13 20:22:50|567.62|564.82|567.99|565.19|567.99|565.19|567.62|564.82|0
1655151780000|2022-06-13 20:23:00|568.08|565.28|567.99|565.19|568.08|565.28|567.9|565.1|0
1655151790000|2022-06-13 20:23:10|568.37|565.57|568.37|565.57|568.37|565.57|568.37|565.57|0
1655151800000|2022-06-13 20:23:20|568.56|565.76|568.37|565.57|568.56|565.76|568.37|565.57|0
1655151810000|2022-06-13 20:23:30|567.43|564.63|568.37|565.57|568.37|565.57|567.43|564.63|0
1655151820000|2022-06-13 20:23:40|568.27|565.47|567.71|564.91|568.27|565.47|567.71|564.91|0
1655151830000|2022-06-13 20:23:50|567.81|565.01|568.37|565.57|568.37|565.57|567.81|565.01|0
1655151850000|2022-06-13 20:24:10|568.65|565.85|569.21|566.41|569.21|566.41|568.65|565.85|0
1655151860000|2022-06-13 20:24:20|569.02|566.22|568.83|566.03|569.02|566.22|568.83|566.03|0
1655151870000|2022-06-13 20:24:30|568.93|566.13|568.74|565.94|568.93|566.13|568.74|565.94|0
1655151880000|2022-06-13 20:24:40|569.31|566.51|569.5|566.7|569.5|566.7|569.21|566.41|0
1655151890000|2022-06-13 20:24:50|569.77|566.97|569.59|566.79|569.77|566.97|569.5|566.7|0
1655151900000|2022-06-13 20:25:00|569.77|566.97|569.4|566.6|569.77|566.97|569.4|566.6|0
1655151910000|2022-06-13 20:25:10|569.21|566.41|568.93|566.13|569.31|566.51|568.93|566.13|0
1655151920000|2022-06-13 20:25:20|569.12|566.32|569.4|566.6|569.59|566.79|569.12|566.32|0
1655151930000|2022-06-13 20:25:30|569.59|566.79|569.87|567.07|569.87|567.07|569.59|566.79|0
1655151940000|2022-06-13 20:25:40|569.96|567.16|570.15|567.35|570.15|567.35|569.77|566.97|0
1655151950000|2022-06-13 20:25:50|569.87|567.07|570.15|567.35|570.15|567.35|569.87|567.07|0
1655151960000|2022-06-13 20:26:00|569.96|567.16|569.87|567.07|569.96|567.16|569.77|566.97|0
1655151970000|2022-06-13 20:26:10|569.96|567.16|569.59|566.79|570.15|567.35|569.59|566.79|0
1655151980000|2022-06-13 20:26:20|569.68|566.88|569.68|566.88|569.68|566.88|569.68|566.88|0
1655151990000|2022-06-13 20:26:30|569.96|567.16|569.96|567.16|569.96|567.16|569.96|567.16|0
1655152000000|2022-06-13 20:26:40|569.87|567.07|569.59|566.79|569.87|567.07|569.59|566.79|0
1655152010000|2022-06-13 20:26:50|569.96|567.16|569.77|566.97|570.06|567.26|569.77|566.97|0
1655152020000|2022-06-13 20:27:00|569.87|567.07|569.31|566.51|569.87|567.07|569.12|566.32|0
1655152030000|2022-06-13 20:27:10|569.21|566.41|569.31|566.51|569.31|566.51|569.02|566.22|0
1655152050000|2022-06-13 20:27:30|569.4|566.6|569.02|566.22|569.4|566.6|569.02|566.22|0
1655152060000|2022-06-13 20:27:40|569.21|566.41|569.02|566.22|569.21|566.41|569.02|566.22|0
1655152070000|2022-06-13 20:27:50|569.12|566.32|568.74|565.94|569.12|566.32|568.74|565.94|0
1655152080000|2022-06-13 20:28:00|567.71|564.91|567.33|564.53|567.71|564.91|567.33|564.53|0
1655152090000|2022-06-13 20:28:10|566.96|564.16|567.52|564.72|567.52|564.72|566.96|564.16|0
1655152100000|2022-06-13 20:28:20|567.71|564.91|568.27|565.47|568.27|565.47|567.62|564.82|0
1655152110000|2022-06-13 20:28:30|568.65|565.85|568.18|565.38|568.65|565.85|568.18|565.38|0
1655152120000|2022-06-13 20:28:40|568.08|565.28|568.37|565.57|568.37|565.57|567.99|565.19|0
1655152130000|2022-06-13 20:28:50|568.08|565.28|568.18|565.38|568.18|565.38|568.08|565.28|0
1655152140000|2022-06-13 20:29:00|568.08|565.28|568.37|565.57|568.37|565.57|568.08|565.28|0
1655152150000|2022-06-13 20:29:10|567.89|565.09|568.08|565.28|568.08|565.28|567.89|565.09|0
1655152160000|2022-06-13 20:29:20|567.99|565.19|568.08|565.28|568.08|565.28|567.99|565.19|0
1655152170000|2022-06-13 20:29:30|568.18|565.38|567.99|565.19|568.18|565.38|567.99|565.19|0
1655152180000|2022-06-13 20:29:40|567.62|564.82|567.71|564.91|567.71|564.91|567.62|564.82|0
1655152190000|2022-06-13 20:29:50|567.62|564.82|567.52|564.72|567.62|564.82|567.52|564.72|0
1655152200000|2022-06-13 20:30:00|567.33|564.53|566.96|564.16|567.33|564.53|566.96|564.16|0
1655152210000|2022-06-13 20:30:10|566.77|563.97|566.58|563.78|566.77|563.97|566.58|563.78|0
1655152220000|2022-06-13 20:30:20|566.77|563.97|565.08|562.28|566.77|563.97|565.08|562.28|0
1655152230000|2022-06-13 20:30:30|564.99|562.19|565.37|562.57|565.46|562.66|564.99|562.19|0
1655152240000|2022-06-13 20:30:40|565.27|562.47|564.9|562.1|565.27|562.47|564.9|562.1|0
1655152250000|2022-06-13 20:30:50|564.81|562.01|565.27|562.47|565.27|562.47|564.81|562.01|0
1655152260000|2022-06-13 20:31:00|565.56|562.76|566.39|563.59|566.49|563.69|565.56|562.76|0
1655152270000|2022-06-13 20:31:10|566.68|563.88|567.05|564.25|567.05|564.25|566.68|563.88|0
1655152280000|2022-06-13 20:31:20|566.49|563.69|566.96|564.16|566.96|564.16|566.49|563.69|0
1655152290000|2022-06-13 20:31:30|567.05|564.25|567.14|564.34|567.14|564.34|567.05|564.25|0
1655152300000|2022-06-13 20:31:40|567.05|564.25|566.21|563.41|567.05|564.25|566.21|563.41|0
1655152310000|2022-06-13 20:31:50|566.58|563.78|566.21|563.41|566.58|563.78|566.02|563.22|0
1655152320000|2022-06-13 20:32:00|566.3|563.5|566.02|563.22|566.3|563.5|566.02|563.22|0
1655152330000|2022-06-13 20:32:10|565.37|562.57|565.55|562.75|565.55|562.75|565.08|562.28|0
1655152340000|2022-06-13 20:32:20|565.64|562.84|565.18|562.38|565.64|562.84|565.08|562.28|0
1655152350000|2022-06-13 20:32:30|565.08|562.28|564.99|562.19|565.08|562.28|564.99|562.19|0
1655152360000|2022-06-13 20:32:40|564.9|562.1|564.71|561.91|564.9|562.1|564.71|561.91|0
1655152370000|2022-06-13 20:32:50|564.81|562.01|565.27|562.47|565.27|562.47|564.71|561.91|0
1655152380000|2022-06-13 20:33:00|565.37|562.57|565.64|562.84|565.74|562.94|565.37|562.57|0
1655152390000|2022-06-13 20:33:10|565.74|562.94|565.64|562.84|565.74|562.94|565.55|562.75|0
1655152400000|2022-06-13 20:33:20|565.74|562.94|565.08|562.28|565.74|562.94|565.08|562.28|0
1655152410000|2022-06-13 20:33:30|564.81|562.01|565.08|562.28|565.08|562.28|564.81|562.01|0
1655152420000|2022-06-13 20:33:40|564.99|562.19|565.08|562.28|565.08|562.28|564.99|562.19|0
1655152430000|2022-06-13 20:33:50|564.99|562.19|565.08|562.28|565.08|562.28|564.99|562.19|0
1655152440000|2022-06-13 20:34:00|565.46|562.66|565.74|562.94|565.74|562.94|565.46|562.66|0
1655152460000|2022-06-13 20:34:20|565.55|562.75|565.64|562.84|565.64|562.84|565.55|562.75|0
1655152470000|2022-06-13 20:34:30|565.46|562.66|565.64|562.84|565.64|562.84|565.46|562.66|0
1655152490000|2022-06-13 20:34:50|565.83|563.03|565.55|562.75|565.83|563.03|565.55|562.75|0
1655152500000|2022-06-13 20:35:00|565.74|562.94|566.58|563.78|566.58|563.78|565.74|562.94|0
1655152510000|2022-06-13 20:35:10|566.77|563.97|566.3|563.5|566.77|563.97|566.3|563.5|0
1655152520000|2022-06-13 20:35:20|566.39|563.59|566.58|563.78|566.58|563.78|566.39|563.59|0
1655152530000|2022-06-13 20:35:30|566.49|563.69|566.49|563.69|566.68|563.88|566.39|563.59|0
1655152540000|2022-06-13 20:35:40|566.39|563.59|566.58|563.78|566.58|563.78|566.12|563.32|0
1655152550000|2022-06-13 20:35:50|566.68|563.88|566.49|563.69|566.68|563.88|566.49|563.69|0
1655152560000|2022-06-13 20:36:00|566.58|563.78|566.12|563.32|566.58|563.78|566.12|563.32|0
1655152570000|2022-06-13 20:36:10|566.21|563.41|566.2|563.4|566.3|563.5|566.2|563.4|0
1655152580000|2022-06-13 20:36:20|566.02|563.22|566.02|563.22|566.02|563.22|565.64|562.84|0
1655152590000|2022-06-13 20:36:30|565.83|563.03|565.83|563.03|565.93|563.13|565.83|563.03|0
1655152600000|2022-06-13 20:36:40|565.74|562.94|565.74|562.94|565.74|562.94|565.74|562.94|0
1655152610000|2022-06-13 20:36:50|565.64|562.84|565.64|562.84|566.02|563.22|565.64|562.84|0
1655152620000|2022-06-13 20:37:00|565.18|562.38|565.37|562.57|565.37|562.57|565.18|562.38|0
1655152630000|2022-06-13 20:37:10|565.83|563.03|565.55|562.75|565.83|563.03|565.55|562.75|0
1655152640000|2022-06-13 20:37:20|565.74|562.94|565.55|562.75|565.74|562.94|565.55|562.75|0
1655152650000|2022-06-13 20:37:30|565.74|562.94|565.37|562.57|565.74|562.94|565.37|562.57|0
1655152660000|2022-06-13 20:37:40|565.27|562.47|565.08|562.28|565.27|562.47|564.99|562.19|0
1655152670000|2022-06-13 20:37:50|565.27|562.47|565.27|562.47|565.27|562.47|565.27|562.47|0
1655152680000|2022-06-13 20:38:00|565.08|562.28|565.08|562.28|565.08|562.28|565.08|562.28|0
1655152700000|2022-06-13 20:38:20|565.27|562.47|565.27|562.47|565.27|562.47|565.08|562.28|0
1655152710000|2022-06-13 20:38:30|565.37|562.57|565.08|562.28|565.37|562.57|565.08|562.28|0
1655152720000|2022-06-13 20:38:40|565.27|562.47|565.27|562.47|565.27|562.47|565.27|562.47|0
1655152730000|2022-06-13 20:38:50|565.08|562.28|565.27|562.47|565.27|562.47|565.08|562.28|0
1655152740000|2022-06-13 20:39:00|564.99|562.19|564.8|562|564.99|562.19|564.71|561.91|0
1655152750000|2022-06-13 20:39:10|564.15|561.35|564.24|561.44|564.43|561.63|564.15|561.35|0
1655152760000|2022-06-13 20:39:20|564.33|561.53|564.24|561.44|564.33|561.53|564.24|561.44|0
1655152770000|2022-06-13 20:39:30|564.06|561.26|563.96|561.16|564.06|561.26|563.96|561.16|0
1655152780000|2022-06-13 20:39:40|563.12|560.32|563.21|560.41|563.21|560.41|563.02|560.22|0
1655152790000|2022-06-13 20:39:50|563.49|560.69|563.4|560.6|563.49|560.69|563.4|560.6|0
1655152800000|2022-06-13 20:40:00|563.58|560.78|563.21|560.41|563.58|560.78|563.21|560.41|0
1655152810000|2022-06-13 20:40:10|563.02|560.22|563.31|560.51|563.31|560.51|563.02|560.22|0
1655152820000|2022-06-13 20:40:20|563.21|560.41|564.14|561.34|564.14|561.34|563.21|560.41|0
1655152830000|2022-06-13 20:40:30|563.77|560.97|564.14|561.34|564.14|561.34|563.77|560.97|0
1655152840000|2022-06-13 20:40:40|563.77|560.97|563.58|560.78|563.77|560.97|563.58|560.78|0
1655152850000|2022-06-13 20:40:50|563.77|560.97|563.49|560.69|564.33|561.53|563.49|560.69|0
1655152860000|2022-06-13 20:41:00|563.21|560.41|562.84|560.04|563.21|560.41|562.84|560.04|0
1655152870000|2022-06-13 20:41:10|563.21|560.41|563.31|560.51|563.31|560.51|563.21|560.41|0
1655152880000|2022-06-13 20:41:20|563.49|560.69|563.4|560.6|563.49|560.69|563.4|560.6|0
1655152890000|2022-06-13 20:41:30|563.58|560.78|563.4|560.6|563.58|560.78|563.4|560.6|0
1655152900000|2022-06-13 20:41:40|563.49|560.69|563.77|560.97|563.77|560.97|563.49|560.69|0
1655152910000|2022-06-13 20:41:50|564.14|561.34|564.14|561.34|564.14|561.34|563.87|561.07|0
1655152920000|2022-06-13 20:42:00|563.87|561.07|563.21|560.41|563.87|561.07|563.21|560.41|0
1655152930000|2022-06-13 20:42:10|562.75|559.95|563.21|560.41|563.21|560.41|562.75|559.95|0
1655152940000|2022-06-13 20:42:20|563.96|561.16|563.58|560.78|564.43|561.63|563.12|560.32|0
1655152950000|2022-06-13 20:42:30|563.96|561.16|563.49|560.69|563.96|561.16|563.49|560.69|0
1655152960000|2022-06-13 20:42:40|563.77|560.97|563.4|560.6|563.77|560.97|563.4|560.6|0
1655152970000|2022-06-13 20:42:50|563.96|561.16|563.68|560.88|563.96|561.16|563.68|560.88|0
1655152980000|2022-06-13 20:43:00|563.4|560.6|563.58|560.78|563.77|560.97|563.4|560.6|0
1655152990000|2022-06-13 20:43:10|563.68|560.88|563.77|560.97|563.87|561.07|563.68|560.88|0
1655153000000|2022-06-13 20:43:20|563.87|561.07|564.24|561.44|564.24|561.44|563.87|561.07|0
1655153010000|2022-06-13 20:43:30|564.05|561.25|563.87|561.07|564.05|561.25|563.87|561.07|0
1655153020000|2022-06-13 20:43:40|563.96|561.16|562.65|559.85|564.33|561.53|562.65|559.85|0
1655153030000|2022-06-13 20:43:50|563.68|560.88|563.58|560.78|563.68|560.88|563.58|560.78|0
1655153040000|2022-06-13 20:44:00|563.21|560.41|563.4|560.6|563.49|560.69|563.21|560.41|0
1655153050000|2022-06-13 20:44:10|563.68|560.88|563.49|560.69|563.68|560.88|563.49|560.69|0
1655153060000|2022-06-13 20:44:20|563.4|560.6|563.21|560.41|563.4|560.6|563.21|560.41|0
1655153070000|2022-06-13 20:44:30|563.4|560.6|563.4|560.6|563.4|560.6|563.4|560.6|0
1655153080000|2022-06-13 20:44:40|563.12|560.32|562.93|560.13|563.12|560.32|562.75|559.95|0
1655153090000|2022-06-13 20:44:50|563.49|560.69|563.4|560.6|563.49|560.69|563.4|560.6|0
1655153100000|2022-06-13 20:45:00|563.21|560.41|563.96|561.16|563.96|561.16|563.21|560.41|0
1655153110000|2022-06-13 20:45:10|564.14|561.34|564.24|561.44|564.24|561.44|564.14|561.34|0
1655153120000|2022-06-13 20:45:20|564.14|561.34|563.49|560.69|564.14|561.34|563.4|560.6|0
1655153130000|2022-06-13 20:45:30|563.4|560.6|563.21|560.41|563.49|560.69|563.21|560.41|0
1655153140000|2022-06-13 20:45:40|563.12|560.32|563.12|560.32|563.12|560.32|563.02|560.22|0
1655153150000|2022-06-13 20:45:50|563.31|560.51|563.68|560.88|563.68|560.88|563.31|560.51|0
1655153160000|2022-06-13 20:46:00|563.77|560.97|563.49|560.69|563.87|561.07|563.49|560.69|0
1655153170000|2022-06-13 20:46:10|563.4|560.6|563.21|560.41|563.4|560.6|563.21|560.41|0
1655153180000|2022-06-13 20:46:20|563.12|560.32|563.49|560.69|563.58|560.78|563.12|560.32|0
1655153190000|2022-06-13 20:46:30|563.4|560.6|563.21|560.41|563.4|560.6|563.21|560.41|0
1655153200000|2022-06-13 20:46:40|563.02|560.22|563.02|560.22|563.02|560.22|563.02|560.22|0
1655153210000|2022-06-13 20:46:50|563.12|560.32|563.02|560.22|563.12|560.32|563.02|560.22|0
1655153220000|2022-06-13 20:47:00|562.75|559.95|562.75|559.95|562.83|560.03|562.65|559.85|0
1655153230000|2022-06-13 20:47:10|563.02|560.22|563.21|560.41|563.39|560.59|562.93|560.13|0
1655153240000|2022-06-13 20:47:20|563.31|560.51|563.21|560.41|563.31|560.51|563.21|560.41|0
1655153250000|2022-06-13 20:47:30|562.93|560.13|562.83|560.03|562.93|560.13|562.83|560.03|0
1655153260000|2022-06-13 20:47:40|562.93|560.13|562.83|560.03|562.93|560.13|562.83|560.03|0
1655153270000|2022-06-13 20:47:50|563.02|560.22|562.93|560.13|563.02|560.22|562.83|560.03|0
1655153280000|2022-06-13 20:48:00|562.83|560.03|562.93|560.13|562.93|560.13|562.83|560.03|0
1655153290000|2022-06-13 20:48:10|562.83|560.03|562.46|559.66|562.83|560.03|562.46|559.66|0
1655153300000|2022-06-13 20:48:20|562.56|559.76|562.56|559.76|562.74|559.94|562.56|559.76|0
1655153310000|2022-06-13 20:48:30|562.65|559.85|562.46|559.66|562.65|559.85|562.46|559.66|0
1655153320000|2022-06-13 20:48:40|562.56|559.76|562.46|559.66|562.56|559.76|562.46|559.66|0
1655153330000|2022-06-13 20:48:50|562.56|559.76|562.74|559.94|562.74|559.94|562.37|559.57|0
1655153340000|2022-06-13 20:49:00|562.93|560.13|563.87|561.07|563.87|561.07|562.93|560.13|0
1655153350000|2022-06-13 20:49:10|563.77|560.97|564.05|561.25|564.05|561.25|563.77|560.97|0
1655153360000|2022-06-13 20:49:20|563.77|560.97|564.14|561.34|564.14|561.34|563.77|560.97|0
1655153370000|2022-06-13 20:49:30|564.24|561.44|564.33|561.53|564.33|561.53|564.24|561.44|0
1655153380000|2022-06-13 20:49:40|564.7|561.9|564.7|561.9|564.7|561.9|564.52|561.72|0
1655153390000|2022-06-13 20:49:50|564.33|561.53|564.52|561.72|564.52|561.72|564.33|561.53|0
1655153400000|2022-06-13 20:50:00|564.61|561.81|564.52|561.72|564.61|561.81|564.52|561.72|0
1655153410000|2022-06-13 20:50:10|564.61|561.81|564.61|561.81|564.61|561.81|564.61|561.81|0
1655153420000|2022-06-13 20:50:20|564.7|561.9|564.52|561.72|564.7|561.9|564.52|561.72|0
1655153430000|2022-06-13 20:50:30|564.7|561.9|564.24|561.44|564.7|561.9|564.14|561.34|0
1655153440000|2022-06-13 20:50:40|564.14|561.34|564.14|561.34|564.52|561.72|564.14|561.34|0
1655153450000|2022-06-13 20:50:50|563.95|561.15|563.95|561.15|563.95|561.15|563.77|560.97|0
1655153460000|2022-06-13 20:51:00|564.61|561.81|564.7|561.9|564.7|561.9|564.61|561.81|0
1655153470000|2022-06-13 20:51:10|564.8|562|565.26|562.46|565.26|562.46|564.7|561.9|0
1655153480000|2022-06-13 20:51:20|565.08|562.28|565.08|562.28|565.08|562.28|565.08|562.28|0
1655153490000|2022-06-13 20:51:30|564.89|562.09|565.45|562.65|565.45|562.65|564.89|562.09|0
1655153500000|2022-06-13 20:51:40|565.26|562.46|565.36|562.56|565.36|562.56|565.26|562.46|0
1655153510000|2022-06-13 20:51:50|565.55|562.75|565.45|562.65|565.55|562.75|565.36|562.56|0
1655153520000|2022-06-13 20:52:00|565.36|562.56|565.45|562.65|565.55|562.75|565.36|562.56|0
1655153530000|2022-06-13 20:52:10|565.55|562.75|565.55|562.75|565.55|562.75|565.55|562.75|0
1655153540000|2022-06-13 20:52:20|565.64|562.84|565.73|562.93|565.73|562.93|565.64|562.84|0
1655153550000|2022-06-13 20:52:30|565.82|563.02|565.55|562.75|565.92|563.12|565.55|562.75|0
1655153560000|2022-06-13 20:52:40|565.73|562.93|565.73|562.93|565.73|562.93|565.64|562.84|0
1655153570000|2022-06-13 20:52:50|565.64|562.84|564.8|562|565.64|562.84|564.8|562|0
1655153580000|2022-06-13 20:53:00|564.7|561.9|564.61|561.81|564.7|561.9|564.42|561.62|0
1655153590000|2022-06-13 20:53:10|564.51|561.71|564.8|562|564.8|562|564.51|561.71|0
1655153600000|2022-06-13 20:53:20|565.17|562.37|565.17|562.37|565.17|562.37|565.17|562.37|0
1655153610000|2022-06-13 20:53:30|565.45|562.65|565.45|562.65|565.45|562.65|565.45|562.65|0
1655153620000|2022-06-13 20:53:40|565.26|562.46|565.45|562.65|565.45|562.65|565.26|562.46|0
1655153630000|2022-06-13 20:53:50|565.36|562.56|565.26|562.46|565.55|562.75|565.26|562.46|0
1655153640000|2022-06-13 20:54:00|565.36|562.56|565.73|562.93|565.73|562.93|565.36|562.56|0
1655153650000|2022-06-13 20:54:10|565.26|562.46|565.26|562.46|565.26|562.46|565.26|562.46|0
1655153660000|2022-06-13 20:54:20|565.45|562.65|564.8|562|565.55|562.75|564.8|562|0
1655153670000|2022-06-13 20:54:30|565.55|562.75|565.08|562.28|565.55|562.75|565.08|562.28|0
1655153680000|2022-06-13 20:54:40|564.8|562|563.95|561.15|564.8|562|563.95|561.15|0
1655153690000|2022-06-13 20:54:50|563.77|560.97|564.05|561.25|564.05|561.25|563.68|560.88|0
1655153700000|2022-06-13 20:55:00|563.86|561.06|563.86|561.06|563.86|561.06|563.86|561.06|0
1655153710000|2022-06-13 20:55:10|563.77|560.97|563.68|560.88|563.77|560.97|563.68|560.88|0
1655153720000|2022-06-13 20:55:20|563.58|560.78|564.42|561.62|564.42|561.62|563.58|560.78|0
1655153730000|2022-06-13 20:55:30|564.14|561.34|564.24|561.44|564.24|561.44|564.14|561.34|0
1655153740000|2022-06-13 20:55:40|564.33|561.53|564.14|561.34|564.33|561.53|564.14|561.34|0
1655153750000|2022-06-13 20:55:50|564.24|561.44|564.05|561.25|564.33|561.53|564.05|561.25|0
1655153760000|2022-06-13 20:56:00|563.95|561.15|564.61|561.81|564.61|561.81|563.95|561.15|0
1655153770000|2022-06-13 20:56:10|564.7|561.9|564.98|562.18|564.98|562.18|564.61|561.81|0
1655153780000|2022-06-13 20:56:20|565.07|562.27|565.26|562.46|565.26|562.46|565.07|562.27|0
1655153790000|2022-06-13 20:56:30|565.36|562.56|565.82|563.02|565.82|563.02|565.36|562.56|0
1655153800000|2022-06-13 20:56:40|565.64|562.84|565.26|562.46|565.64|562.84|565.26|562.46|0
1655153810000|2022-06-13 20:56:50|565.36|562.56|566.01|563.21|566.01|563.21|565.36|562.56|0
1655153820000|2022-06-13 20:57:00|565.92|563.12|565.36|562.56|566.01|563.21|565.36|562.56|0
1655153830000|2022-06-13 20:57:10|565.55|562.75|566.48|563.68|566.48|563.68|565.55|562.75|0
1655153850000|2022-06-13 20:57:30|566.38|563.58|566.38|563.58|566.38|563.58|566.38|563.58|0
1655153860000|2022-06-13 20:57:40|566.29|563.49|565.55|562.75|566.29|563.49|565.55|562.75|0
1655153870000|2022-06-13 20:57:50|565.45|562.65|565.55|562.75|565.55|562.75|565.45|562.65|0
1655153880000|2022-06-13 20:58:00|565.45|562.65|565.64|562.84|565.64|562.84|565.45|562.65|0
1655153890000|2022-06-13 20:58:10|565.55|562.75|565.55|562.75|565.55|562.75|565.55|562.75|0
1655153900000|2022-06-13 20:58:20|565.45|562.65|565.26|562.46|565.45|562.65|565.26|562.46|0
1655153910000|2022-06-13 20:58:30|565.45|562.65|565.26|562.46|565.45|562.65|565.26|562.46|0
1655153920000|2022-06-13 20:58:40|565.55|562.75|565.07|562.27|566.01|563.21|565.07|562.27|0
1655153930000|2022-06-13 20:58:50|565.64|562.84|565.64|562.84|565.64|562.84|565.45|562.65|0
1655153940000|2022-06-13 20:59:00|565.45|562.65|565.45|562.65|565.45|562.65|565.45|562.65|0
1655153950000|2022-06-13 20:59:10|565.55|562.75|565.82|563.02|565.82|563.02|565.45|562.65|0
1655153960000|2022-06-13 20:59:20|565.63|562.83|565.63|562.83|565.63|562.83|565.63|562.83|0
1655153970000|2022-06-13 20:59:30|564.89|562.09|564.89|562.09|564.89|562.09|564.7|561.9|0
1655153980000|2022-06-13 20:59:40|564.7|561.9|565.07|562.27|565.07|562.27|564.51|561.71|0
1655153990000|2022-06-13 20:59:50|564.98|562.18|564.61|561.81|564.98|562.18|564.61|561.81|0
1655154000000|2022-06-13 21:00:00|564.62|561.82|564.62|561.82|564.62|561.82|564.62|561.82|0
1655154010000|2022-06-13 21:00:10|564.41|561.61|564.41|561.61|564.41|561.61|564.41|561.61|0
1655154020000|2022-06-13 21:00:20|564.35|561.55|564.38|561.58|564.38|561.58|564.35|561.55|0
1655154040000|2022-06-13 21:00:40|564.35|561.55|564.62|561.82|564.62|561.82|564.35|561.55|0
1655154060000|2022-06-13 21:01:00|564.41|561.61|564.62|561.82|564.62|561.82|564.41|561.61|0
1655154070000|2022-06-13 21:01:10|564.65|561.85|564.65|561.85|564.65|561.85|564.65|561.85|0
1655154090000|2022-06-13 21:01:30|564.57|561.77|564.65|561.85|564.65|561.85|564.57|561.77|0
1655154100000|2022-06-13 21:01:40|564.54|561.74|564.54|561.74|564.54|561.74|564.54|561.74|0
1655154120000|2022-06-13 21:02:00|564.65|561.85|564.71|561.91|564.71|561.91|564.65|561.85|0
1655154130000|2022-06-13 21:02:10|564.87|562.07|564.87|562.07|564.87|562.07|564.87|562.07|0
1655154210000|2022-06-13 21:03:30|565|562.2|565|562.2|565|562.2|565|562.2|0
1655154220000|2022-06-13 21:03:40|565.14|562.34|565.14|562.34|565.14|562.34|565.14|562.34|0
1655154240000|2022-06-13 21:04:00|565.17|562.37|565.17|562.37|565.17|562.37|565.17|562.37|0
1655154260000|2022-06-13 21:04:20|565.14|562.34|565.17|562.37|565.17|562.37|565.14|562.34|0
1655154270000|2022-06-13 21:04:30|565.14|562.34|565.14|562.34|565.14|562.34|565.14|562.34|0
1655154280000|2022-06-13 21:04:40|565.12|562.32|565.12|562.32|565.12|562.32|565.12|562.32|0
1655154290000|2022-06-13 21:04:50|565.06|562.26|565.06|562.26|565.06|562.26|565.06|562.26|0
1655154330000|2022-06-13 21:05:30|565.12|562.32|565.12|562.32|565.12|562.32|565.12|562.32|0
1655154430000|2022-06-13 21:07:10|564.84|562.04|564.84|562.04|564.84|562.04|564.84|562.04|0
1655154440000|2022-06-13 21:07:20|564.73|561.93|564.73|561.93|564.73|561.93|564.73|561.93|0
1655154460000|2022-06-13 21:07:40|564.84|562.04|564.84|562.04|564.84|562.04|564.84|562.04|0
1655154470000|2022-06-13 21:07:50|564.87|562.07|564.84|562.04|564.87|562.07|564.84|562.04|0
1655154480000|2022-06-13 21:08:00|564.81|562.01|564.84|562.04|564.84|562.04|564.81|562.01|0
1655154490000|2022-06-13 21:08:10|564.51|561.71|564.51|561.71|564.51|561.71|564.51|561.71|0
1655154510000|2022-06-13 21:08:30|564.58|561.78|564.91|562.11|564.91|562.11|564.58|561.78|0
1655154560000|2022-06-13 21:09:20|564.99|562.19|565.06|562.26|565.06|562.26|564.99|562.19|0
1655154570000|2022-06-13 21:09:30|564.76|561.96|564.76|561.96|564.79|561.99|564.76|561.96|0
1655154580000|2022-06-13 21:09:40|564.73|561.93|564.73|561.93|564.73|561.93|564.73|561.93|0
1655154600000|2022-06-13 21:10:00|564.98|562.18|564.95|562.15|564.98|562.18|564.95|562.15|0
1655154610000|2022-06-13 21:10:10|564.93|562.13|564.93|562.13|564.93|562.13|564.93|562.13|0
1655154620000|2022-06-13 21:10:20|564.95|562.15|564.95|562.15|564.95|562.15|564.95|562.15|0
1655154660000|2022-06-13 21:11:00|564.98|562.18|564.71|561.91|564.98|562.18|564.71|561.91|0
1655154680000|2022-06-13 21:11:20|564.76|561.96|564.79|561.99|564.79|561.99|564.76|561.96|0
1655154690000|2022-06-13 21:11:30|564.98|562.18|564.98|562.18|564.98|562.18|564.98|562.18|0
1655154700000|2022-06-13 21:11:40|564.9|562.1|564.9|562.1|564.9|562.1|564.9|562.1|0
1655154710000|2022-06-13 21:11:50|564.63|561.83|564.65|561.85|564.65|561.85|564.63|561.83|0
1655154720000|2022-06-13 21:12:00|564.63|561.83|564.63|561.83|564.63|561.83|564.63|561.83|0
1655154740000|2022-06-13 21:12:20|564.68|561.88|564.68|561.88|564.68|561.88|564.68|561.88|0
1655154750000|2022-06-13 21:12:30|564.71|561.91|564.9|562.1|564.9|562.1|564.71|561.91|0
1655154760000|2022-06-13 21:12:40|564.81|562.01|564.76|561.96|564.81|562.01|564.71|561.91|0
1655154770000|2022-06-13 21:12:50|564.68|561.88|564.68|561.88|564.68|561.88|564.68|561.88|0
1655154780000|2022-06-13 21:13:00|564.98|562.18|565.01|562.21|565.01|562.21|564.98|562.18|0
1655154790000|2022-06-13 21:13:10|564.95|562.15|564.95|562.15|564.95|562.15|564.95|562.15|0
1655154830000|2022-06-13 21:13:50|565.23|562.43|565.11|562.31|565.23|562.43|565.11|562.31|0
1655154840000|2022-06-13 21:14:00|565.23|562.43|565.23|562.43|565.23|562.43|565.23|562.43|0
1655154850000|2022-06-13 21:14:10|565.36|562.56|565.36|562.56|565.36|562.56|565.36|562.56|0
1655154860000|2022-06-13 21:14:20|565.23|562.43|565.2|562.4|565.23|562.43|565.2|562.4|0
1655154870000|2022-06-13 21:14:30|565.34|562.54|565.34|562.54|565.34|562.54|565.34|562.54|0
1655154880000|2022-06-13 21:14:40|565.2|562.4|565.2|562.4|565.2|562.4|565.2|562.4|0
1655154890000|2022-06-13 21:14:50|565.23|562.43|565.17|562.37|565.23|562.43|565.17|562.37|0
1655154900000|2022-06-13 21:15:00|565.06|562.26|564.98|562.18|565.06|562.26|564.98|562.18|0
1655154930000|2022-06-13 21:15:30|564.95|562.15|564.95|562.15|564.95|562.15|564.95|562.15|0
1655154960000|2022-06-13 21:16:00|564.98|562.18|564.98|562.18|564.98|562.18|564.98|562.18|0
1655154970000|2022-06-13 21:16:10|565.01|562.21|565.01|562.21|565.01|562.21|565.01|562.21|0
1655154980000|2022-06-13 21:16:20|565.03|562.23|565.03|562.23|565.03|562.23|565.03|562.23|0
1655154990000|2022-06-13 21:16:30|564.98|562.18|564.84|562.04|564.98|562.18|564.84|562.04|0
1655155000000|2022-06-13 21:16:40|564.79|561.99|564.76|561.96|564.79|561.99|564.76|561.96|0
1655155020000|2022-06-13 21:17:00|564.54|561.74|564.54|561.74|564.54|561.74|564.54|561.74|0
1655155030000|2022-06-13 21:17:10|564.76|561.96|564.71|561.91|564.76|561.96|564.71|561.91|0
1655155040000|2022-06-13 21:17:20|564.54|561.74|564.71|561.91|564.71|561.91|564.54|561.74|0
1655155050000|2022-06-13 21:17:30|564.65|561.85|564.65|561.85|564.65|561.85|564.65|561.85|0
1655155060000|2022-06-13 21:17:40|564.79|561.99|564.73|561.93|564.79|561.99|564.65|561.85|0
1655155070000|2022-06-13 21:17:50|564.65|561.85|564.65|561.85|564.65|561.85|564.65|561.85|0
1655155080000|2022-06-13 21:18:00|564.73|561.93|564.73|561.93|564.73|561.93|564.73|561.93|0
1655155150000|2022-06-13 21:19:10|564.71|561.91|564.71|561.91|564.71|561.91|564.71|561.91|0
1655155220000|2022-06-13 21:20:20|564.76|561.96|564.76|561.96|564.76|561.96|564.71|561.91|0
1655155230000|2022-06-13 21:20:30|564.62|561.82|564.62|561.82|564.62|561.82|564.62|561.82|0
1655155250000|2022-06-13 21:20:50|564.71|561.91|564.76|561.96|564.76|561.96|564.71|561.91|0
1655155270000|2022-06-13 21:21:10|564.79|561.99|564.79|561.99|564.79|561.99|564.79|561.99|0
1655155280000|2022-06-13 21:21:20|564.73|561.93|564.81|562.01|564.81|562.01|564.73|561.93|0
1655155290000|2022-06-13 21:21:30|564.89|562.09|564.89|562.09|564.89|562.09|564.89|562.09|0
1655155300000|2022-06-13 21:21:40|564.08|561.28|564.08|561.28|564.08|561.28|564.08|561.28|0
1655155340000|2022-06-13 21:22:20|564.06|561.26|564.06|561.26|564.06|561.26|564.06|561.26|0
1655155350000|2022-06-13 21:22:30|564.03|561.23|564.03|561.23|564.03|561.23|564.03|561.23|0
1655155370000|2022-06-13 21:22:50|564.02|561.22|564.02|561.22|564.02|561.22|564.02|561.22|0
1655155380000|2022-06-13 21:23:00|563.97|561.17|564.02|561.22|564.02|561.22|563.97|561.17|0
1655155390000|2022-06-13 21:23:10|563.97|561.17|564.02|561.22|564.02|561.22|563.97|561.17|0
1655155400000|2022-06-13 21:23:20|564.19|561.39|564.32|561.52|564.32|561.52|564.19|561.39|0
1655155420000|2022-06-13 21:23:40|563.78|560.98|563.78|560.98|563.78|560.98|563.78|560.98|0
1655155500000|2022-06-13 21:25:00|563.7|560.9|563.7|560.9|563.7|560.9|563.7|560.9|0
1655155530000|2022-06-13 21:25:30|563.72|560.92|563.72|560.92|563.72|560.92|563.72|560.92|0
1655155540000|2022-06-13 21:25:40|563.59|560.79|563.59|560.79|563.59|560.79|563.59|560.79|0
1655155570000|2022-06-13 21:26:10|563.61|560.81|563.61|560.81|563.61|560.81|563.61|560.81|0
1655155600000|2022-06-13 21:26:40|563.75|560.95|563.84|561.04|563.84|561.04|563.75|560.95|0
1655155610000|2022-06-13 21:26:50|563.94|561.14|563.94|561.14|563.94|561.14|563.94|561.14|0
1655155620000|2022-06-13 21:27:00|563.97|561.17|563.97|561.17|563.97|561.17|563.97|561.17|0
1655155640000|2022-06-13 21:27:20|563.99|561.19|563.97|561.17|563.99|561.19|563.97|561.17|0
1655155670000|2022-06-13 21:27:50|563.92|561.12|563.92|561.12|563.92|561.12|563.92|561.12|0
1655155680000|2022-06-13 21:28:00|563.67|560.87|563.53|560.73|563.67|560.87|563.53|560.73|0
1655155690000|2022-06-13 21:28:10|563.48|560.68|563.48|560.68|563.48|560.68|563.4|560.6|0
1655155700000|2022-06-13 21:28:20|563.53|560.73|563.53|560.73|563.53|560.73|563.53|560.73|0
1655155710000|2022-06-13 21:28:30|563.48|560.68|563.48|560.68|563.48|560.68|563.48|560.68|0
1655155780000|2022-06-13 21:29:40|563.84|561.04|563.84|561.04|563.84|561.04|563.84|561.04|0
1655155790000|2022-06-13 21:29:50|563.86|561.06|563.86|561.06|563.86|561.06|563.86|561.06|0
1655155800000|2022-06-13 21:30:00|563.81|561.01|563.81|561.01|563.81|561.01|563.81|561.01|0
1655155830000|2022-06-13 21:30:30|563.78|560.98|563.78|560.98|563.78|560.98|563.78|560.98|0
1655155890000|2022-06-13 21:31:30|563.75|560.95|563.34|560.54|563.75|560.95|563.34|560.54|0
1655155900000|2022-06-13 21:31:40|563.72|560.92|563.8|561|563.8|561|563.72|560.92|0
1655155910000|2022-06-13 21:31:50|563.78|560.98|563.78|560.98|563.78|560.98|563.78|560.98|0
1655155920000|2022-06-13 21:32:00|563.77|560.97|563.69|560.89|563.77|560.97|563.69|560.89|0
1655155930000|2022-06-13 21:32:10|563.59|560.79|563.69|560.89|563.69|560.89|563.59|560.79|0
1655155940000|2022-06-13 21:32:20|563.59|560.79|563.59|560.79|563.59|560.79|563.59|560.79|0
1655155950000|2022-06-13 21:32:30|563.69|560.89|563.23|560.43|563.69|560.89|563.23|560.43|0
1655155990000|2022-06-13 21:33:10|563.21|560.41|563.21|560.41|563.21|560.41|563.21|560.41|0
1655156040000|2022-06-13 21:34:00|563.69|560.89|563.69|560.89|563.69|560.89|563.69|560.89|0
1655156070000|2022-06-13 21:34:30|563.83|561.03|563.83|561.03|563.83|561.03|563.83|561.03|0
1655156080000|2022-06-13 21:34:40|563.69|560.89|563.69|560.89|563.69|560.89|563.69|560.89|0
1655156110000|2022-06-13 21:35:10|563.56|560.76|563.56|560.76|563.56|560.76|563.56|560.76|0
1655156120000|2022-06-13 21:35:20|563.59|560.79|563.37|560.57|563.59|560.79|563.37|560.57|0
1655156210000|2022-06-13 21:36:50|563.09|560.29|563.09|560.29|563.09|560.29|563.09|560.29|0
1655156240000|2022-06-13 21:37:20|563.18|560.38|563.18|560.38|563.18|560.38|563.18|560.38|0
1655156250000|2022-06-13 21:37:30|563.2|560.4|563.26|560.46|563.26|560.46|563.2|560.4|0
1655156270000|2022-06-13 21:37:50|563.31|560.51|563.31|560.51|563.31|560.51|563.31|560.51|0
1655156400000|2022-06-13 21:40:00|563.37|560.57|563.37|560.57|563.37|560.57|563.37|560.57|0
1655156500000|2022-06-13 21:41:40|563.39|560.59|563.39|560.59|563.39|560.59|563.39|560.59|0
1655156510000|2022-06-13 21:41:50|563.5|560.7|563.83|561.03|563.83|561.03|563.5|560.7|0
1655156520000|2022-06-13 21:42:00|563.69|560.89|563.69|560.89|563.69|560.89|563.69|560.89|0
1655156600000|2022-06-13 21:43:20|563.94|561.14|563.94|561.14|563.94|561.14|563.94|561.14|0
1655156610000|2022-06-13 21:43:30|563.83|561.03|563.83|561.03|563.83|561.03|563.83|561.03|0
1655156700000|2022-06-13 21:45:00|563.69|560.89|563.69|560.89|563.69|560.89|563.69|560.89|0
1655156710000|2022-06-13 21:45:10|563.67|560.87|563.67|560.87|563.67|560.87|563.67|560.87|0
1655156730000|2022-06-13 21:45:30|563.83|561.03|563.83|561.03|563.83|561.03|563.83|561.03|0
1655156760000|2022-06-13 21:46:00|563.85|561.05|563.85|561.05|563.85|561.05|563.85|561.05|0
1655156800000|2022-06-13 21:46:40|563.83|561.03|563.83|561.03|563.83|561.03|563.83|561.03|0
1655156810000|2022-06-13 21:46:50|563.85|561.05|563.75|560.95|563.85|561.05|563.75|560.95|0
1655156830000|2022-06-13 21:47:10|563.85|561.05|563.85|561.05|563.85|561.05|563.85|561.05|0
1655156840000|2022-06-13 21:47:20|563.83|561.03|563.83|561.03|563.83|561.03|563.83|561.03|0
1655156870000|2022-06-13 21:47:50|563.88|561.08|563.88|561.08|563.88|561.08|563.88|561.08|0
1655156900000|2022-06-13 21:48:20|564.02|561.22|564.15|561.35|564.15|561.35|564.02|561.22|0
1655156910000|2022-06-13 21:48:30|564.13|561.33|564.23|561.43|564.23|561.43|564.13|561.33|0
1655156930000|2022-06-13 21:48:50|564.15|561.35|564.15|561.35|564.15|561.35|564.15|561.35|0
1655157000000|2022-06-13 21:50:00|563.99|561.19|563.99|561.19|563.99|561.19|563.99|561.19|0
1655157010000|2022-06-13 21:50:10|564.23|561.43|563.88|561.08|564.23|561.43|563.88|561.08|0
1655157020000|2022-06-13 21:50:20|563.83|561.03|563.83|561.03|563.83|561.03|563.83|561.03|0
1655157070000|2022-06-13 21:51:10|563.88|561.08|563.98|561.18|563.98|561.18|563.88|561.08|0
1655157100000|2022-06-13 21:51:40|563.69|560.89|563.69|560.89|563.69|560.89|563.69|560.89|0
1655157130000|2022-06-13 21:52:10|563.47|560.67|563.6|560.8|563.6|560.8|563.47|560.67|0
1655157150000|2022-06-13 21:52:30|563.69|560.89|563.69|560.89|563.69|560.89|563.69|560.89|0
1655157160000|2022-06-13 21:52:40|563.6|560.8|563.6|560.8|563.6|560.8|563.6|560.8|0
1655157180000|2022-06-13 21:53:00|563.96|561.16|563.96|561.16|563.96|561.16|563.96|561.16|0
1655157210000|2022-06-13 21:53:30|563.85|561.05|563.85|561.05|563.85|561.05|563.85|561.05|0
1655157220000|2022-06-13 21:53:40|563.68|560.88|563.85|561.05|563.85|561.05|563.68|560.88|0
1655157230000|2022-06-13 21:53:50|563.83|561.03|563.83|561.03|563.83|561.03|563.83|561.03|0
1655157240000|2022-06-13 21:54:00|563.8|561|563.8|561|563.8|561|563.8|561|0
1655157250000|2022-06-13 21:54:10|563.74|560.94|563.74|560.94|563.74|560.94|563.74|560.94|0
1655157270000|2022-06-13 21:54:30|563.71|560.91|563.83|561.03|563.83|561.03|563.71|560.91|0
1655157280000|2022-06-13 21:54:40|563.96|561.16|563.91|561.11|564.04|561.24|563.91|561.11|0
1655157290000|2022-06-13 21:54:50|563.83|561.03|563.83|561.03|563.83|561.03|563.83|561.03|0
1655157300000|2022-06-13 21:55:00|563.91|561.11|563.88|561.08|563.93|561.13|563.88|561.08|0
1655157310000|2022-06-13 21:55:10|563.83|561.03|563.93|561.13|563.93|561.13|563.83|561.03|0
1655157330000|2022-06-13 21:55:30|563.85|561.05|563.85|561.05|563.85|561.05|563.85|561.05|0
1655157340000|2022-06-13 21:55:40|563.74|560.94|563.98|561.18|563.98|561.18|563.74|560.94|0
1655157350000|2022-06-13 21:55:50|563.96|561.16|563.96|561.16|563.96|561.16|563.96|561.16|0
1655157370000|2022-06-13 21:56:10|564.01|561.21|564.01|561.21|564.01|561.21|564.01|561.21|0
1655157380000|2022-06-13 21:56:20|564.04|561.24|564.15|561.35|564.15|561.35|564.04|561.24|0
1655157390000|2022-06-13 21:56:30|564.04|561.24|563.77|560.97|564.04|561.24|563.74|560.94|0
1655157400000|2022-06-13 21:56:40|563.8|561|563.91|561.11|563.91|561.11|563.8|561|0
1655157410000|2022-06-13 21:56:50|563.83|561.03|563.93|561.13|563.93|561.13|563.83|561.03|0
1655157420000|2022-06-13 21:57:00|563.71|560.91|563.71|560.91|563.71|560.91|563.71|560.91|0
1655157430000|2022-06-13 21:57:10|563.77|560.97|563.77|560.97|563.77|560.97|563.77|560.97|0
1655157450000|2022-06-13 21:57:30|563.88|561.08|563.77|560.97|563.88|561.08|563.77|560.97|0
1655157480000|2022-06-13 21:58:00|563.66|560.86|563.52|560.72|563.66|560.86|563.52|560.72|0
1655157490000|2022-06-13 21:58:10|563.47|560.67|563.22|560.42|563.47|560.67|563.22|560.42|0
1655157510000|2022-06-13 21:58:30|563.47|560.67|563.47|560.67|563.47|560.67|563.47|560.67|0
1655157580000|2022-06-13 21:59:40|563.55|560.75|563.55|560.75|563.55|560.75|563.55|560.75|0
1655157600000|2022-06-13 22:00:00|563.28|560.48|562.35|559.55|563.28|560.48|562.35|559.55|0
1655157610000|2022-06-13 22:00:10|562.62|559.82|561.69|558.89|562.62|559.82|561.69|558.89|0
1655157620000|2022-06-13 22:00:20|560.38|557.58|559.64|556.84|560.67|557.87|559.64|556.84|0
1655157630000|2022-06-13 22:00:30|559.92|557.12|559.27|556.47|559.92|557.12|559.27|556.47|0
1655157640000|2022-06-13 22:00:40|559.18|556.38|559.36|556.56|559.36|556.56|559.18|556.38|0
1655157650000|2022-06-13 22:00:50|559.18|556.38|559.82|557.02|559.82|557.02|559.18|556.38|0
1655157660000|2022-06-13 22:01:00|558.99|556.19|558.89|556.09|559.18|556.38|558.89|556.09|0
1655157670000|2022-06-13 22:01:10|558.71|555.91|559.64|556.84|559.64|556.84|558.71|555.91|0
1655157680000|2022-06-13 22:01:20|559.36|556.56|559.27|556.47|559.45|556.65|559.27|556.47|0
1655157690000|2022-06-13 22:01:30|559.36|556.56|559.27|556.47|559.64|556.84|559.27|556.47|0
1655157700000|2022-06-13 22:01:40|558.99|556.19|559.27|556.47|559.27|556.47|558.8|556|0
1655157710000|2022-06-13 22:01:50|559.18|556.38|558.89|556.09|559.18|556.38|558.89|556.09|0
1655157720000|2022-06-13 22:02:00|559.08|556.28|559.27|556.47|559.27|556.47|559.08|556.28|0
1655157730000|2022-06-13 22:02:10|559.45|556.65|560.38|557.58|560.38|557.58|559.45|556.65|0
1655157740000|2022-06-13 22:02:20|560.67|557.87|560.94|558.14|560.94|558.14|560.67|557.87|0
1655157750000|2022-06-13 22:02:30|560.85|558.05|561.5|558.7|561.5|558.7|560.57|557.77|0
1655157760000|2022-06-13 22:02:40|560.94|558.14|560.48|557.68|560.94|558.14|560.48|557.68|0
1655157770000|2022-06-13 22:02:50|560.38|557.58|560.76|557.96|560.76|557.96|560.38|557.58|0
1655157780000|2022-06-13 22:03:00|560.85|558.05|560.85|558.05|560.85|558.05|560.85|558.05|0
1655157790000|2022-06-13 22:03:10|560.76|557.96|560.76|557.96|560.76|557.96|560.76|557.96|0
1655157810000|2022-06-13 22:03:30|560.57|557.77|560.57|557.77|560.57|557.77|560.48|557.68|0
1655157820000|2022-06-13 22:03:40|560.48|557.68|560.67|557.87|560.67|557.87|560.48|557.68|0
1655157830000|2022-06-13 22:03:50|560.48|557.68|560.48|557.68|560.57|557.77|560.48|557.68|0
1655157840000|2022-06-13 22:04:00|560.57|557.77|560.01|557.21|560.57|557.77|560.01|557.21|0
1655157850000|2022-06-13 22:04:10|560.2|557.4|560.01|557.21|560.2|557.4|560.01|557.21|0
1655157860000|2022-06-13 22:04:20|560.2|557.4|560.38|557.58|560.48|557.68|560.2|557.4|0
1655157870000|2022-06-13 22:04:30|560.75|557.95|560.94|558.14|560.94|558.14|560.75|557.95|0
1655157880000|2022-06-13 22:04:40|560.75|557.95|560.75|557.95|560.75|557.95|560.75|557.95|0
1655157890000|2022-06-13 22:04:50|560.67|557.87|560.75|557.95|560.85|558.05|560.57|557.77|0
1655157900000|2022-06-13 22:05:00|560.57|557.77|560.57|557.77|560.57|557.77|560.57|557.77|0
1655157910000|2022-06-13 22:05:10|560.48|557.68|560.48|557.68|560.57|557.77|560.48|557.68|0
1655157920000|2022-06-13 22:05:20|560.38|557.58|560.38|557.58|560.38|557.58|560.38|557.58|0
1655157930000|2022-06-13 22:05:30|560.29|557.49|560.38|557.58|560.48|557.68|560.29|557.49|0
1655157940000|2022-06-13 22:05:40|560.01|557.21|559.64|556.84|560.01|557.21|559.64|556.84|0
1655157950000|2022-06-13 22:05:50|559.82|557.02|559.82|557.02|559.82|557.02|559.82|557.02|0
1655157960000|2022-06-13 22:06:00|560.11|557.31|559.82|557.02|560.11|557.31|559.82|557.02|0
1655157970000|2022-06-13 22:06:10|560.01|557.21|560.2|557.4|560.2|557.4|560.01|557.21|0
1655157980000|2022-06-13 22:06:20|560.11|557.31|559.92|557.12|560.11|557.31|559.92|557.12|0
1655157990000|2022-06-13 22:06:30|559.64|556.84|559.26|556.46|559.64|556.84|559.26|556.46|0
1655158020000|2022-06-13 22:07:00|559.36|556.56|559.08|556.28|559.36|556.56|559.08|556.28|0
1655158030000|2022-06-13 22:07:10|558.89|556.09|558.71|555.91|558.89|556.09|558.71|555.91|0
1655158050000|2022-06-13 22:07:30|558.89|556.09|558.89|556.09|558.89|556.09|558.89|556.09|0
1655158060000|2022-06-13 22:07:40|558.71|555.91|558.71|555.91|558.71|555.91|558.71|555.91|0
1655158080000|2022-06-13 22:08:00|558.52|555.72|558.24|555.44|558.52|555.72|558.24|555.44|0
1655158090000|2022-06-13 22:08:10|558.15|555.35|557.96|555.16|558.33|555.53|557.96|555.16|0
1655158100000|2022-06-13 22:08:20|558.06|555.26|557.78|554.98|558.06|555.26|557.78|554.98|0
1655158110000|2022-06-13 22:08:30|557.96|555.16|557.96|555.16|558.06|555.26|557.96|555.16|0
1655158120000|2022-06-13 22:08:40|558.15|555.35|558.15|555.35|558.15|555.35|558.15|555.35|0
1655158130000|2022-06-13 22:08:50|558.24|555.44|558.33|555.53|558.33|555.53|558.24|555.44|0
1655158140000|2022-06-13 22:09:00|558.7|555.9|558.33|555.53|558.7|555.9|558.33|555.53|0
1655158150000|2022-06-13 22:09:10|558.15|555.35|558.15|555.35|558.15|555.35|558.15|555.35|0
1655158160000|2022-06-13 22:09:20|558.24|555.44|558.43|555.63|558.43|555.63|558.24|555.44|0
1655158170000|2022-06-13 22:09:30|558.33|555.53|558.33|555.53|558.33|555.53|558.33|555.53|0
1655158180000|2022-06-13 22:09:40|558.24|555.44|558.15|555.35|558.24|555.44|558.15|555.35|0
1655158190000|2022-06-13 22:09:50|557.78|554.98|557.78|554.98|557.78|554.98|557.78|554.98|0
1655158200000|2022-06-13 22:10:00|557.96|555.16|557.96|555.16|557.96|555.16|557.96|555.16|0
1655158210000|2022-06-13 22:10:10|558.24|555.44|558.24|555.44|558.24|555.44|558.24|555.44|0
1655158220000|2022-06-13 22:10:20|558.33|555.53|558.24|555.44|558.33|555.53|558.24|555.44|0
1655158230000|2022-06-13 22:10:30|558.15|555.35|557.96|555.16|558.15|555.35|557.96|555.16|0
1655158240000|2022-06-13 22:10:40|558.15|555.35|557.96|555.16|558.15|555.35|557.96|555.16|0
1655158250000|2022-06-13 22:10:50|558.15|555.35|558.24|555.44|558.24|555.44|558.15|555.35|0
1655158260000|2022-06-13 22:11:00|558.33|555.53|558.33|555.53|558.33|555.53|558.33|555.53|0
1655158270000|2022-06-13 22:11:10|558.06|555.26|558.33|555.53|558.33|555.53|558.06|555.26|0
1655158280000|2022-06-13 22:11:20|558.24|555.44|558.24|555.44|558.24|555.44|558.15|555.35|0
1655158290000|2022-06-13 22:11:30|558.15|555.35|558.15|555.35|558.15|555.35|558.15|555.35|0
1655158300000|2022-06-13 22:11:40|558.06|555.26|558.06|555.26|558.06|555.26|558.06|555.26|0
1655158310000|2022-06-13 22:11:50|558.24|555.44|558.15|555.35|558.24|555.44|558.15|555.35|0
1655158320000|2022-06-13 22:12:00|558.06|555.26|558.06|555.26|558.06|555.26|558.06|555.26|0
1655158330000|2022-06-13 22:12:10|557.96|555.16|557.96|555.16|557.96|555.16|557.96|555.16|0
1655158340000|2022-06-13 22:12:20|558.15|555.35|558.24|555.44|558.24|555.44|558.15|555.35|0
1655158350000|2022-06-13 22:12:30|558.15|555.35|557.96|555.16|558.15|555.35|557.96|555.16|0
1655158360000|2022-06-13 22:12:40|557.77|554.97|557.96|555.16|557.96|555.16|557.77|554.97|0
1655158370000|2022-06-13 22:12:50|557.87|555.07|557.87|555.07|557.87|555.07|557.87|555.07|0
1655158380000|2022-06-13 22:13:00|557.96|555.16|557.4|554.6|557.96|555.16|557.4|554.6|0
1655158390000|2022-06-13 22:13:10|557.5|554.7|557.4|554.6|557.5|554.7|557.4|554.6|0
1655158400000|2022-06-13 22:13:20|557.22|554.42|557.4|554.6|557.4|554.6|557.22|554.42|0
1655158410000|2022-06-13 22:13:30|557.59|554.79|557.5|554.7|557.59|554.79|557.5|554.7|0
1655158420000|2022-06-13 22:13:40|557.4|554.6|557.4|554.6|557.4|554.6|557.4|554.6|0
1655158430000|2022-06-13 22:13:50|557.31|554.51|557.31|554.51|557.31|554.51|557.31|554.51|0
1655158440000|2022-06-13 22:14:00|557.22|554.42|557.22|554.42|557.22|554.42|557.22|554.42|0
1655158450000|2022-06-13 22:14:10|557.4|554.6|557.4|554.6|557.4|554.6|557.4|554.6|0
1655158460000|2022-06-13 22:14:20|557.5|554.7|557.59|554.79|557.59|554.79|557.5|554.7|0
1655158500000|2022-06-13 22:15:00|557.77|554.97|557.5|554.7|557.77|554.97|557.5|554.7|0
1655158510000|2022-06-13 22:15:10|557.4|554.6|557.4|554.6|557.4|554.6|557.4|554.6|0
1655158520000|2022-06-13 22:15:20|557.13|554.33|557.13|554.33|557.13|554.33|557.13|554.33|0
1655158530000|2022-06-13 22:15:30|557.22|554.42|557.22|554.42|557.22|554.42|557.22|554.42|0
1655158550000|2022-06-13 22:15:50|557.13|554.33|557.22|554.42|557.22|554.42|557.13|554.33|0
1655158560000|2022-06-13 22:16:00|557.03|554.23|556.84|554.04|557.03|554.23|556.84|554.04|0
1655158570000|2022-06-13 22:16:10|556.94|554.14|556.66|553.86|556.94|554.14|556.66|553.86|0
1655158580000|2022-06-13 22:16:20|556.75|553.95|556.75|553.95|556.75|553.95|556.75|553.95|0
1655158590000|2022-06-13 22:16:30|556.66|553.86|556.29|553.49|556.66|553.86|556.29|553.49|0
1655158610000|2022-06-13 22:16:50|556.2|553.4|556.2|553.4|556.2|553.4|556.2|553.4|0
1655158620000|2022-06-13 22:17:00|556.29|553.49|556.47|553.67|556.47|553.67|556.29|553.49|0
1655158630000|2022-06-13 22:17:10|556.29|553.49|556.29|553.49|556.29|553.49|556.29|553.49|0
1655158640000|2022-06-13 22:17:20|556.1|553.3|556.2|553.4|556.2|553.4|556.1|553.3|0
1655158650000|2022-06-13 22:17:30|556.66|553.86|556.84|554.04|556.84|554.04|556.66|553.86|0
1655158660000|2022-06-13 22:17:40|557.03|554.23|556.94|554.14|557.03|554.23|556.84|554.04|0
1655158670000|2022-06-13 22:17:50|557.21|554.41|557.21|554.41|557.21|554.41|557.21|554.41|0
1655158680000|2022-06-13 22:18:00|557.03|554.23|557.4|554.6|557.4|554.6|557.03|554.23|0
1655158690000|2022-06-13 22:18:10|557.59|554.79|557.59|554.79|557.59|554.79|557.59|554.79|0
1655158710000|2022-06-13 22:18:30|557.4|554.6|557.4|554.6|557.4|554.6|557.4|554.6|0
1655158730000|2022-06-13 22:18:50|557.13|554.33|557.13|554.33|557.13|554.33|557.13|554.33|0
1655158740000|2022-06-13 22:19:00|557.21|554.41|557.13|554.33|557.21|554.41|557.13|554.33|0
1655158750000|2022-06-13 22:19:10|557.03|554.23|556.84|554.04|557.03|554.23|556.84|554.04|0
1655158760000|2022-06-13 22:19:20|556.75|553.95|556.84|554.04|556.84|554.04|556.75|553.95|0
1655158770000|2022-06-13 22:19:30|556.75|553.95|556.57|553.77|556.75|553.95|556.57|553.77|0
1655158780000|2022-06-13 22:19:40|556.47|553.67|556.29|553.49|556.47|553.67|556.29|553.49|0
1655158790000|2022-06-13 22:19:50|556.38|553.58|556.29|553.49|556.38|553.58|556.29|553.49|0
1655158800000|2022-06-13 22:20:00|556.2|553.4|556.47|553.67|556.47|553.67|556.2|553.4|0
1655158810000|2022-06-13 22:20:10|557.03|554.23|557.03|554.23|557.21|554.41|557.03|554.23|0
1655158820000|2022-06-13 22:20:20|557.21|554.41|557.21|554.41|557.21|554.41|557.21|554.41|0
1655158830000|2022-06-13 22:20:30|557.31|554.51|557.31|554.51|557.31|554.51|557.21|554.41|0
1655158840000|2022-06-13 22:20:40|557.4|554.6|557.59|554.79|557.59|554.79|557.4|554.6|0
1655158850000|2022-06-13 22:20:50|557.4|554.6|557.59|554.79|557.59|554.79|557.4|554.6|0
1655158860000|2022-06-13 22:21:00|557.4|554.6|557.4|554.6|557.4|554.6|557.4|554.6|0
1655158880000|2022-06-13 22:21:20|557.5|554.7|557.5|554.7|557.5|554.7|557.5|554.7|0
1655158890000|2022-06-13 22:21:30|557.4|554.6|557.68|554.88|557.68|554.88|557.4|554.6|0
1655158900000|2022-06-13 22:21:40|557.77|554.97|557.77|554.97|557.77|554.97|557.77|554.97|0
1655158910000|2022-06-13 22:21:50|557.68|554.88|557.58|554.78|557.68|554.88|557.58|554.78|0
1655158920000|2022-06-13 22:22:00|557.21|554.41|557.21|554.41|557.21|554.41|557.21|554.41|0
1655158930000|2022-06-13 22:22:10|557.03|554.23|557.03|554.23|557.03|554.23|557.03|554.23|0
1655158970000|2022-06-13 22:22:50|556.94|554.14|556.47|553.67|556.94|554.14|556.47|553.67|0
1655158980000|2022-06-13 22:23:00|556.38|553.58|556.2|553.4|556.38|553.58|556.2|553.4|0
1655158990000|2022-06-13 22:23:10|555.91|553.11|556.1|553.3|556.1|553.3|555.91|553.11|0
1655159000000|2022-06-13 22:23:20|556.2|553.4|556.1|553.3|556.2|553.4|556.1|553.3|0
1655159010000|2022-06-13 22:23:30|556.01|553.21|556.2|553.4|556.2|553.4|556.01|553.21|0
1655159020000|2022-06-13 22:23:40|556.38|553.58|556.47|553.67|556.47|553.67|556.38|553.58|0
1655159030000|2022-06-13 22:23:50|556.66|553.86|556.66|553.86|556.75|553.95|556.47|553.67|0
1655159040000|2022-06-13 22:24:00|556.47|553.67|556.57|553.77|556.57|553.77|556.47|553.67|0
1655159050000|2022-06-13 22:24:10|556.28|553.48|556.38|553.58|556.38|553.58|556.28|553.48|0
1655159060000|2022-06-13 22:24:20|556.47|553.67|556.57|553.77|556.57|553.77|556.47|553.67|0
1655159070000|2022-06-13 22:24:30|556.47|553.67|556.47|553.67|556.47|553.67|556.47|553.67|0
1655159080000|2022-06-13 22:24:40|556.57|553.77|556.47|553.67|556.84|554.04|556.47|553.67|0
1655159090000|2022-06-13 22:24:50|556.57|553.77|556.57|553.77|556.57|553.77|556.57|553.77|0
1655159100000|2022-06-13 22:25:00|556.47|553.67|557.03|554.23|557.03|554.23|556.47|553.67|0
1655159110000|2022-06-13 22:25:10|556.84|554.04|556.57|553.77|556.84|554.04|556.57|553.77|0
1655159120000|2022-06-13 22:25:20|556.47|553.67|556.47|553.67|556.47|553.67|556.47|553.67|0
1655159150000|2022-06-13 22:25:50|556.57|553.77|556.57|553.77|556.57|553.77|556.57|553.77|0
1655159160000|2022-06-13 22:26:00|556.47|553.67|556.75|553.95|556.75|553.95|556.47|553.67|0
1655159170000|2022-06-13 22:26:10|556.65|553.85|556.75|553.95|556.75|553.95|556.65|553.85|0
1655159180000|2022-06-13 22:26:20|556.84|554.04|556.84|554.04|556.84|554.04|556.84|554.04|0
1655159190000|2022-06-13 22:26:30|556.75|553.95|556.84|554.04|556.84|554.04|556.75|553.95|0
1655159200000|2022-06-13 22:26:40|556.94|554.14|556.94|554.14|556.94|554.14|556.94|554.14|0
1655159210000|2022-06-13 22:26:50|557.12|554.32|557.21|554.41|557.21|554.41|557.12|554.32|0
1655159250000|2022-06-13 22:27:30|557.03|554.23|557.03|554.23|557.03|554.23|557.03|554.23|0
1655159270000|2022-06-13 22:27:50|556.84|554.04|556.65|553.85|556.84|554.04|556.65|553.85|0
1655159280000|2022-06-13 22:28:00|556.75|553.95|556.65|553.85|556.75|553.95|556.65|553.85|0
1655159300000|2022-06-13 22:28:20|556.75|553.95|556.65|553.85|556.75|553.95|556.65|553.85|0
1655159320000|2022-06-13 22:28:40|557.03|554.23|556.65|553.85|557.03|554.23|556.65|553.85|0
1655159360000|2022-06-13 22:29:20|556.75|553.95|556.65|553.85|556.75|553.95|556.65|553.85|0
1655159370000|2022-06-13 22:29:30|556.56|553.76|556.56|553.76|556.56|553.76|556.56|553.76|0
1655159380000|2022-06-13 22:29:40|556.38|553.58|556.47|553.67|556.47|553.67|556.38|553.58|0
1655159390000|2022-06-13 22:29:50|556.38|553.58|556.28|553.48|556.38|553.58|556.28|553.48|0
1655159400000|2022-06-13 22:30:00|556.38|553.58|556.56|553.76|556.75|553.95|556.38|553.58|0
1655159410000|2022-06-13 22:30:10|556.47|553.67|556.56|553.76|556.65|553.85|556.47|553.67|0
1655159420000|2022-06-13 22:30:20|556.47|553.67|556.1|553.3|556.56|553.76|556.1|553.3|0
1655159430000|2022-06-13 22:30:30|556.28|553.48|556.28|553.48|556.28|553.48|556.28|553.48|0
1655159440000|2022-06-13 22:30:40|556.47|553.67|556.28|553.48|556.47|553.67|556.1|553.3|0
1655159460000|2022-06-13 22:31:00|556.19|553.39|556.28|553.48|556.47|553.67|556.19|553.39|0
1655159470000|2022-06-13 22:31:10|556.47|553.67|556.47|553.67|556.47|553.67|556.47|553.67|0
1655159490000|2022-06-13 22:31:30|556.65|553.85|556.65|553.85|556.65|553.85|556.65|553.85|0
1655159500000|2022-06-13 22:31:40|556.47|553.67|556.47|553.67|556.47|553.67|556.47|553.67|0
1655159510000|2022-06-13 22:31:50|556.84|554.04|556.84|554.04|556.84|554.04|556.84|554.04|0
1655159520000|2022-06-13 22:32:00|557.02|554.22|557.21|554.41|557.31|554.51|557.02|554.22|0
1655159530000|2022-06-13 22:32:10|557.31|554.51|557.4|554.6|557.4|554.6|557.21|554.41|0
1655159540000|2022-06-13 22:32:20|557.21|554.41|557.21|554.41|557.21|554.41|557.21|554.41|0
1655159570000|2022-06-13 22:32:50|557.02|554.22|557.02|554.22|557.02|554.22|557.02|554.22|0
1655159580000|2022-06-13 22:33:00|557.12|554.32|557.4|554.6|557.4|554.6|557.12|554.32|0
1655159590000|2022-06-13 22:33:10|557.39|554.59|557.39|554.59|557.39|554.59|557.39|554.59|0
1655159600000|2022-06-13 22:33:20|557.49|554.69|557.39|554.59|557.49|554.69|557.39|554.59|0
1655159610000|2022-06-13 22:33:30|557.21|554.41|557.31|554.51|557.31|554.51|557.21|554.41|0
1655159620000|2022-06-13 22:33:40|557.21|554.41|557.21|554.41|557.21|554.41|557.21|554.41|0
1655159640000|2022-06-13 22:34:00|557.68|554.88|557.58|554.78|557.68|554.88|557.58|554.78|0
1655159650000|2022-06-13 22:34:10|557.77|554.97|557.77|554.97|557.77|554.97|557.77|554.97|0
1655159660000|2022-06-13 22:34:20|557.58|554.78|557.77|554.97|557.77|554.97|557.58|554.78|0
1655159680000|2022-06-13 22:34:40|557.68|554.88|557.39|554.59|557.68|554.88|557.39|554.59|0
1655159700000|2022-06-13 22:35:00|557.77|554.97|557.77|554.97|557.77|554.97|557.77|554.97|0
1655159710000|2022-06-13 22:35:10|557.95|555.15|557.86|555.06|557.95|555.15|557.86|555.06|0
1655159720000|2022-06-13 22:35:20|557.95|555.15|558.05|555.25|558.05|555.25|557.95|555.15|0
1655159730000|2022-06-13 22:35:30|558.14|555.34|557.86|555.06|558.14|555.34|557.86|555.06|0
1655159740000|2022-06-13 22:35:40|557.77|554.97|557.86|555.06|557.86|555.06|557.77|554.97|0
1655159760000|2022-06-13 22:36:00|557.95|555.15|558.14|555.34|558.14|555.34|557.95|555.15|0
1655159770000|2022-06-13 22:36:10|557.95|555.15|557.86|555.06|557.95|555.15|557.86|555.06|0
1655159780000|2022-06-13 22:36:20|557.77|554.97|557.95|555.15|557.95|555.15|557.77|554.97|0
1655159790000|2022-06-13 22:36:30|557.77|554.97|557.77|554.97|557.77|554.97|557.77|554.97|0
1655159800000|2022-06-13 22:36:40|557.95|555.15|557.77|554.97|557.95|555.15|557.77|554.97|0
1655159810000|2022-06-13 22:36:50|557.95|555.15|557.86|555.06|557.95|555.15|557.86|555.06|0
1655159820000|2022-06-13 22:37:00|557.95|555.15|557.95|555.15|557.95|555.15|557.95|555.15|0
1655159830000|2022-06-13 22:37:10|557.77|554.97|557.77|554.97|557.77|554.97|557.77|554.97|0
1655159840000|2022-06-13 22:37:20|557.86|555.06|557.68|554.88|557.86|555.06|557.68|554.88|0
1655159850000|2022-06-13 22:37:30|557.77|554.97|557.76|554.96|557.77|554.97|557.76|554.96|0
1655159860000|2022-06-13 22:37:40|557.58|554.78|557.68|554.88|557.68|554.88|557.58|554.78|0
1655159870000|2022-06-13 22:37:50|557.76|554.96|557.76|554.96|557.76|554.96|557.76|554.96|0
1655159890000|2022-06-13 22:38:10|557.58|554.78|557.76|554.96|557.76|554.96|557.58|554.78|0
1655159940000|2022-06-13 22:39:00|557.95|555.15|558.05|555.25|558.05|555.25|557.95|555.15|0
1655159950000|2022-06-13 22:39:10|558.14|555.34|557.95|555.15|558.14|555.34|557.95|555.15|0
1655159960000|2022-06-13 22:39:20|557.76|554.96|557.76|554.96|557.76|554.96|557.76|554.96|0
1655159970000|2022-06-13 22:39:30|557.86|555.06|557.58|554.78|557.86|555.06|557.58|554.78|0
1655159980000|2022-06-13 22:39:40|557.76|554.96|557.68|554.88|557.76|554.96|557.68|554.88|0
1655159990000|2022-06-13 22:39:50|557.67|554.87|557.58|554.78|557.67|554.87|557.58|554.78|0
1655160000000|2022-06-13 22:40:00|557.67|554.87|557.76|554.96|557.86|555.06|557.67|554.87|0
1655160010000|2022-06-13 22:40:10|557.67|554.87|557.67|554.87|557.67|554.87|557.67|554.87|0
1655160020000|2022-06-13 22:40:20|557.58|554.78|557.58|554.78|557.58|554.78|557.58|554.78|0
1655160030000|2022-06-13 22:40:30|557.67|554.87|557.67|554.87|557.67|554.87|557.67|554.87|0
1655160040000|2022-06-13 22:40:40|557.95|555.15|557.95|555.15|557.95|555.15|557.95|555.15|0
1655160050000|2022-06-13 22:40:50|558.14|555.34|557.95|555.15|558.14|555.34|557.95|555.15|0
1655160060000|2022-06-13 22:41:00|558.14|555.34|558.14|555.34|558.14|555.34|558.14|555.34|0
1655160070000|2022-06-13 22:41:10|558.32|555.52|558.32|555.52|558.32|555.52|558.14|555.34|0
1655160080000|2022-06-13 22:41:20|558.69|555.89|558.69|555.89|558.69|555.89|558.69|555.89|0
1655160100000|2022-06-13 22:41:40|558.79|555.99|558.69|555.89|558.88|556.08|558.69|555.89|0
1655160110000|2022-06-13 22:41:50|558.79|555.99|558.79|555.99|558.88|556.08|558.79|555.99|0
1655160120000|2022-06-13 22:42:00|558.69|555.89|558.69|555.89|558.79|555.99|558.6|555.8|0
1655160130000|2022-06-13 22:42:10|558.6|555.8|558.69|555.89|558.69|555.89|558.6|555.8|0
1655160140000|2022-06-13 22:42:20|558.6|555.8|558.6|555.8|558.6|555.8|558.6|555.8|0
1655160150000|2022-06-13 22:42:30|557.76|554.96|557.58|554.78|557.76|554.96|557.58|554.78|0
1655160160000|2022-06-13 22:42:40|557.39|554.59|557.39|554.59|557.39|554.59|557.39|554.59|0
1655160180000|2022-06-13 22:43:00|557.76|554.96|558.32|555.52|558.32|555.52|557.76|554.96|0
1655160190000|2022-06-13 22:43:10|558.6|555.8|558.69|555.89|558.69|555.89|558.6|555.8|0
1655160200000|2022-06-13 22:43:20|558.6|555.8|558.6|555.8|558.6|555.8|558.6|555.8|0
1655160210000|2022-06-13 22:43:30|558.51|555.71|558.6|555.8|558.6|555.8|558.51|555.71|0
1655160220000|2022-06-13 22:43:40|558.51|555.71|558.42|555.62|558.51|555.71|558.42|555.62|0
1655160230000|2022-06-13 22:43:50|558.32|555.52|558.32|555.52|558.32|555.52|558.32|555.52|0
1655160240000|2022-06-13 22:44:00|558.42|555.62|558.32|555.52|558.51|555.71|558.32|555.52|0
1655160250000|2022-06-13 22:44:10|558.51|555.71|558.51|555.71|558.51|555.71|558.51|555.71|0
1655160260000|2022-06-13 22:44:20|558.42|555.62|558.51|555.71|558.51|555.71|558.42|555.62|0
1655160280000|2022-06-13 22:44:40|558.32|555.52|558.42|555.62|558.42|555.62|558.32|555.52|0
1655160290000|2022-06-13 22:44:50|558.32|555.52|558.42|555.62|558.42|555.62|558.32|555.52|0
1655160300000|2022-06-13 22:45:00|558.51|555.71|558.6|555.8|558.6|555.8|558.51|555.71|0
1655160310000|2022-06-13 22:45:10|558.69|555.89|558.51|555.71|558.69|555.89|558.51|555.71|0
1655160320000|2022-06-13 22:45:20|558.69|555.89|558.69|555.89|558.69|555.89|558.69|555.89|0
1655160360000|2022-06-13 22:46:00|558.88|556.08|558.69|555.89|558.88|556.08|558.69|555.89|0
1655160370000|2022-06-13 22:46:10|559.06|556.26|559.06|556.26|559.06|556.26|559.06|556.26|0
1655160380000|2022-06-13 22:46:20|558.88|556.08|558.79|555.99|558.88|556.08|558.79|555.99|0
1655160390000|2022-06-13 22:46:30|558.69|555.89|558.88|556.08|558.88|556.08|558.69|555.89|0
1655160400000|2022-06-13 22:46:40|559.06|556.26|559.06|556.26|559.06|556.26|559.06|556.26|0
1655160420000|2022-06-13 22:47:00|558.88|556.08|559.06|556.26|559.16|556.36|558.88|556.08|0
1655160430000|2022-06-13 22:47:10|559.25|556.45|559.25|556.45|559.25|556.45|559.25|556.45|0
1655160440000|2022-06-13 22:47:20|559.16|556.36|559.06|556.26|559.16|556.36|559.06|556.26|0
1655160450000|2022-06-13 22:47:30|559.25|556.45|559.25|556.45|559.25|556.45|559.25|556.45|0
1655160460000|2022-06-13 22:47:40|559.16|556.36|559.25|556.45|559.25|556.45|559.16|556.36|0
1655160520000|2022-06-13 22:48:40|559.35|556.55|559.35|556.55|559.35|556.55|559.35|556.55|0
1655160530000|2022-06-13 22:48:50|559.25|556.45|559.25|556.45|559.25|556.45|559.16|556.36|0
1655160550000|2022-06-13 22:49:10|559.16|556.36|559.16|556.36|559.16|556.36|559.16|556.36|0
1655160560000|2022-06-13 22:49:20|559.06|556.26|559.16|556.36|559.16|556.36|559.06|556.26|0
1655160570000|2022-06-13 22:49:30|559.06|556.26|559.06|556.26|559.06|556.26|559.06|556.26|0
1655160580000|2022-06-13 22:49:40|558.88|556.08|558.88|556.08|558.88|556.08|558.88|556.08|0
1655160590000|2022-06-13 22:49:50|558.69|555.89|558.69|555.89|558.69|555.89|558.69|555.89|0
1655160600000|2022-06-13 22:50:00|558.88|556.08|559.16|556.36|559.25|556.45|558.88|556.08|0
1655160620000|2022-06-13 22:50:20|559.06|556.26|559.25|556.45|559.25|556.45|559.06|556.26|0
1655160630000|2022-06-13 22:50:30|559.43|556.63|559.43|556.63|559.43|556.63|559.34|556.54|0
1655160640000|2022-06-13 22:50:40|559.62|556.82|559.43|556.63|559.62|556.82|559.43|556.63|0
1655160650000|2022-06-13 22:50:50|559.53|556.73|559.25|556.45|559.53|556.73|559.25|556.45|0
1655160660000|2022-06-13 22:51:00|559.43|556.63|558.88|556.08|559.53|556.73|558.88|556.08|0
1655160670000|2022-06-13 22:51:10|559.06|556.26|559.25|556.45|559.25|556.45|559.06|556.26|0
1655160690000|2022-06-13 22:51:30|559.43|556.63|559.43|556.63|559.43|556.63|559.43|556.63|0
1655160700000|2022-06-13 22:51:40|559.62|556.82|559.62|556.82|559.72|556.92|559.62|556.82|0
1655160710000|2022-06-13 22:51:50|559.81|557.01|559.81|557.01|559.81|557.01|559.81|557.01|0
1655160720000|2022-06-13 22:52:00|559.62|556.82|559.62|556.82|559.81|557.01|559.62|556.82|0
1655160730000|2022-06-13 22:52:10|559.72|556.92|559.72|556.92|559.72|556.92|559.72|556.92|0
1655160750000|2022-06-13 22:52:30|559.81|557.01|559.62|556.82|559.81|557.01|559.62|556.82|0
1655160760000|2022-06-13 22:52:40|559.43|556.63|559.25|556.45|559.43|556.63|559.25|556.45|0
1655160770000|2022-06-13 22:52:50|559.06|556.26|559.06|556.26|559.06|556.26|559.06|556.26|0
1655160780000|2022-06-13 22:53:00|559.16|556.36|559.06|556.26|559.16|556.36|559.06|556.26|0
1655160790000|2022-06-13 22:53:10|558.88|556.08|559.06|556.26|559.06|556.26|558.87|556.07|0
1655160800000|2022-06-13 22:53:20|559.25|556.45|559.25|556.45|559.34|556.54|559.25|556.45|0
1655160820000|2022-06-13 22:53:40|559.34|556.54|559.25|556.45|559.34|556.54|559.25|556.45|0
1655160830000|2022-06-13 22:53:50|559.16|556.36|559.16|556.36|559.16|556.36|559.16|556.36|0
1655160840000|2022-06-13 22:54:00|559.25|556.45|559.25|556.45|559.25|556.45|559.25|556.45|0
1655160850000|2022-06-13 22:54:10|559.06|556.26|559.25|556.45|559.25|556.45|559.06|556.26|0
1655160860000|2022-06-13 22:54:20|559.06|556.26|558.87|556.07|559.06|556.26|558.87|556.07|0
1655160880000|2022-06-13 22:54:40|558.79|555.99|558.87|556.07|558.87|556.07|558.79|555.99|0
1655160900000|2022-06-13 22:55:00|558.79|555.99|558.79|555.99|558.79|555.99|558.79|555.99|0
1655160910000|2022-06-13 22:55:10|558.69|555.89|558.69|555.89|558.69|555.89|558.69|555.89|0
1655160950000|2022-06-13 22:55:50|558.78|555.98|558.78|555.98|558.78|555.98|558.78|555.98|0
1655160960000|2022-06-13 22:56:00|558.69|555.89|559.25|556.45|559.25|556.45|558.69|555.89|0
1655160970000|2022-06-13 22:56:10|559.16|556.36|559.16|556.36|559.16|556.36|559.16|556.36|0
1655160980000|2022-06-13 22:56:20|559.06|556.26|559.06|556.26|559.06|556.26|559.06|556.26|0
1655160990000|2022-06-13 22:56:30|558.5|555.7|558.69|555.89|558.69|555.89|558.5|555.7|0
1655161000000|2022-06-13 22:56:40|558.5|555.7|558.5|555.7|558.5|555.7|558.5|555.7|0
1655161030000|2022-06-13 22:57:10|558.41|555.61|558.13|555.33|558.41|555.61|558.13|555.33|0
1655161040000|2022-06-13 22:57:20|558.32|555.52|558.13|555.33|558.32|555.52|558.13|555.33|0
1655161050000|2022-06-13 22:57:30|558.32|555.52|558.13|555.33|558.32|555.52|558.13|555.33|0
1655161070000|2022-06-13 22:57:50|558.04|555.24|558.13|555.33|558.13|555.33|558.04|555.24|0
1655161080000|2022-06-13 22:58:00|558.78|555.98|559.06|556.26|559.06|556.26|558.78|555.98|0
1655161090000|2022-06-13 22:58:10|559.25|556.45|559.34|556.54|559.34|556.54|559.25|556.45|0
1655161100000|2022-06-13 22:58:20|559.25|556.45|559.25|556.45|559.25|556.45|559.25|556.45|0
1655161110000|2022-06-13 22:58:30|559.16|556.36|559.16|556.36|559.16|556.36|559.16|556.36|0
1655161120000|2022-06-13 22:58:40|559.06|556.26|559.06|556.26|559.06|556.26|559.06|556.26|0
1655161140000|2022-06-13 22:59:00|559.24|556.44|559.24|556.44|559.24|556.44|559.24|556.44|0
1655161160000|2022-06-13 22:59:20|559.43|556.63|559.43|556.63|559.53|556.73|559.43|556.63|0
1655161170000|2022-06-13 22:59:30|559.53|556.73|559.53|556.73|559.62|556.82|559.53|556.73|0
1655161180000|2022-06-13 22:59:40|559.62|556.82|559.62|556.82|559.62|556.82|559.62|556.82|0
1655161200000|2022-06-13 23:00:00|559.43|556.63|559.8|557|559.8|557|559.43|556.63|0
1655161210000|2022-06-13 23:00:10|559.24|556.44|559.06|556.26|559.24|556.44|559.06|556.26|0
1655161220000|2022-06-13 23:00:20|558.87|556.07|559.06|556.26|559.06|556.26|558.87|556.07|0
1655161230000|2022-06-13 23:00:30|559.16|556.36|559.16|556.36|559.16|556.36|559.16|556.36|0
1655161240000|2022-06-13 23:00:40|559.24|556.44|559.24|556.44|559.24|556.44|559.24|556.44|0
1655161250000|2022-06-13 23:00:50|559.16|556.36|559.43|556.63|559.43|556.63|559.16|556.36|0
1655161260000|2022-06-13 23:01:00|559.53|556.73|559.43|556.63|559.53|556.73|559.43|556.63|0
1655161270000|2022-06-13 23:01:10|559.34|556.54|559.24|556.44|559.34|556.54|559.24|556.44|0
1655161280000|2022-06-13 23:01:20|559.06|556.26|559.06|556.26|559.06|556.26|559.06|556.26|0
1655161290000|2022-06-13 23:01:30|558.97|556.17|558.87|556.07|558.97|556.17|558.87|556.07|0
1655161300000|2022-06-13 23:01:40|559.06|556.26|559.06|556.26|559.06|556.26|559.06|556.26|0
1655161320000|2022-06-13 23:02:00|559.15|556.35|559.24|556.44|559.24|556.44|559.15|556.35|0
1655161330000|2022-06-13 23:02:10|559.06|556.26|559.15|556.35|559.24|556.44|559.06|556.26|0
1655161340000|2022-06-13 23:02:20|559.24|556.44|559.24|556.44|559.24|556.44|559.24|556.44|0
1655161390000|2022-06-13 23:03:10|559.43|556.63|559.43|556.63|559.43|556.63|559.43|556.63|0
1655161410000|2022-06-13 23:03:30|559.34|556.54|559.43|556.63|559.43|556.63|559.34|556.54|0
1655161420000|2022-06-13 23:03:40|559.34|556.54|559.62|556.82|559.62|556.82|559.34|556.54|0
1655161430000|2022-06-13 23:03:50|559.8|557|559.8|557|559.8|557|559.8|557|0
1655161470000|2022-06-13 23:04:30|559.99|557.19|560.17|557.37|560.17|557.37|559.99|557.19|0
1655161480000|2022-06-13 23:04:40|560.27|557.47|560.55|557.75|560.55|557.75|560.27|557.47|0
1655161500000|2022-06-13 23:05:00|560.36|557.56|560.36|557.56|560.36|557.56|560.17|557.37|0
1655161510000|2022-06-13 23:05:10|560.27|557.47|560.17|557.37|560.27|557.47|560.17|557.37|0
1655161520000|2022-06-13 23:05:20|559.99|557.19|559.99|557.19|559.99|557.19|559.99|557.19|0
1655161530000|2022-06-13 23:05:30|559.71|556.91|559.61|556.81|559.8|557|559.61|556.81|0
1655161540000|2022-06-13 23:05:40|559.53|556.73|559.71|556.91|559.71|556.91|559.53|556.73|0
1655161560000|2022-06-13 23:06:00|559.8|557|559.99|557.19|559.99|557.19|559.8|557|0
1655161570000|2022-06-13 23:06:10|560.08|557.28|559.99|557.19|560.08|557.28|559.99|557.19|0
1655161580000|2022-06-13 23:06:20|559.9|557.1|559.9|557.1|559.9|557.1|559.9|557.1|0
1655161590000|2022-06-13 23:06:30|559.8|557|559.99|557.19|559.99|557.19|559.8|557|0
1655161600000|2022-06-13 23:06:40|559.9|557.1|559.9|557.1|559.9|557.1|559.9|557.1|0
1655161610000|2022-06-13 23:06:50|559.99|557.19|559.99|557.19|559.99|557.19|559.99|557.19|0
1655161620000|2022-06-13 23:07:00|559.8|557|559.99|557.19|559.99|557.19|559.8|557|0
1655161630000|2022-06-13 23:07:10|560.17|557.37|560.46|557.66|560.46|557.66|560.17|557.37|0
1655161640000|2022-06-13 23:07:20|560.36|557.56|560.36|557.56|560.46|557.66|560.36|557.56|0
1655161650000|2022-06-13 23:07:30|560.73|557.93|560.55|557.75|560.73|557.93|560.55|557.75|0
1655161660000|2022-06-13 23:07:40|560.64|557.84|560.64|557.84|560.64|557.84|560.64|557.84|0
1655161670000|2022-06-13 23:07:50|560.73|557.93|560.73|557.93|560.73|557.93|560.73|557.93|0
1655161690000|2022-06-13 23:08:10|560.55|557.75|560.73|557.93|560.73|557.93|560.55|557.75|0
1655161700000|2022-06-13 23:08:20|560.64|557.84|560.36|557.56|560.64|557.84|560.36|557.56|0
1655161710000|2022-06-13 23:08:30|560.46|557.66|560.55|557.75|560.55|557.75|560.46|557.66|0
1655161720000|2022-06-13 23:08:40|560.36|557.56|560.36|557.56|560.36|557.56|560.36|557.56|0
1655161730000|2022-06-13 23:08:50|560.55|557.75|560.55|557.75|560.55|557.75|560.55|557.75|0
1655161740000|2022-06-13 23:09:00|560.54|557.74|560.54|557.74|560.54|557.74|560.54|557.74|0
1655161760000|2022-06-13 23:09:20|560.73|557.93|560.54|557.74|560.73|557.93|560.54|557.74|0
1655161780000|2022-06-13 23:09:40|560.36|557.56|560.54|557.74|560.54|557.74|560.36|557.56|0
1655161800000|2022-06-13 23:10:00|560.73|557.93|560.73|557.93|560.73|557.93|560.73|557.93|0
1655161810000|2022-06-13 23:10:10|560.83|558.03|560.54|557.74|560.83|558.03|560.46|557.66|0
1655161820000|2022-06-13 23:10:20|560.64|557.84|560.64|557.84|560.64|557.84|560.64|557.84|0
1655161830000|2022-06-13 23:10:30|560.83|558.03|560.92|558.12|560.92|558.12|560.83|558.03|0
1655161840000|2022-06-13 23:10:40|560.73|557.93|561.29|558.49|561.29|558.49|560.73|557.93|0
1655161850000|2022-06-13 23:10:50|561.1|558.3|561.1|558.3|561.1|558.3|561.1|558.3|0
1655161890000|2022-06-13 23:11:30|561.2|558.4|561.2|558.4|561.2|558.4|561.2|558.4|0
1655161900000|2022-06-13 23:11:40|561.29|558.49|561.2|558.4|561.29|558.49|561.2|558.4|0
1655161910000|2022-06-13 23:11:50|561.29|558.49|561.2|558.4|561.29|558.49|561.2|558.4|0
1655161920000|2022-06-13 23:12:00|561.29|558.49|561.57|558.77|561.57|558.77|561.29|558.49|0
1655161930000|2022-06-13 23:12:10|561.66|558.86|561.85|559.05|561.85|559.05|561.66|558.86|0
1655161940000|2022-06-13 23:12:20|562.04|559.24|562.04|559.24|562.04|559.24|562.04|559.24|0
1655161980000|2022-06-13 23:13:00|561.85|559.05|561.85|559.05|561.85|559.05|561.85|559.05|0
1655161990000|2022-06-13 23:13:10|562.04|559.24|562.04|559.24|562.04|559.24|561.95|559.15|0
1655162000000|2022-06-13 23:13:20|562.13|559.33|562.04|559.24|562.13|559.33|562.04|559.24|0
1655162010000|2022-06-13 23:13:30|561.85|559.05|561.95|559.15|561.95|559.15|561.85|559.05|0
1655162020000|2022-06-13 23:13:40|562.04|559.24|561.95|559.15|562.04|559.24|561.95|559.15|0
1655162030000|2022-06-13 23:13:50|562.22|559.42|562.22|559.42|562.22|559.42|562.22|559.42|0
1655162050000|2022-06-13 23:14:10|562.13|559.33|562.13|559.33|562.13|559.33|562.13|559.33|0
1655162060000|2022-06-13 23:14:20|562.03|559.23|562.03|559.23|562.03|559.23|562.03|559.23|0
1655162080000|2022-06-13 23:14:40|561.95|559.15|561.95|559.15|561.95|559.15|561.95|559.15|0
1655162090000|2022-06-13 23:14:50|561.85|559.05|561.76|558.96|561.85|559.05|561.76|558.96|0
1655162100000|2022-06-13 23:15:00|561.85|559.05|561.85|559.05|561.85|559.05|561.85|559.05|0
1655162110000|2022-06-13 23:15:10|561.95|559.15|562.03|559.23|562.03|559.23|561.95|559.15|0
1655162120000|2022-06-13 23:15:20|561.94|559.14|562.03|559.23|562.03|559.23|561.85|559.05|0
1655162130000|2022-06-13 23:15:30|561.94|559.14|562.22|559.42|562.22|559.42|561.94|559.14|0
1655162140000|2022-06-13 23:15:40|562.03|559.23|562.13|559.33|562.22|559.42|562.03|559.23|0
1655162150000|2022-06-13 23:15:50|562.22|559.42|561.94|559.14|562.22|559.42|561.94|559.14|0
1655162160000|2022-06-13 23:16:00|562.03|559.23|562.03|559.23|562.03|559.23|562.03|559.23|0
1655162170000|2022-06-13 23:16:10|562.22|559.42|562.22|559.42|562.22|559.42|562.22|559.42|0
1655162190000|2022-06-13 23:16:30|562.41|559.61|562.41|559.61|562.41|559.61|562.41|559.61|0
1655162210000|2022-06-13 23:16:50|562.59|559.79|562.59|559.79|562.59|559.79|562.59|559.79|0
1655162220000|2022-06-13 23:17:00|562.5|559.7|562.5|559.7|562.59|559.79|562.5|559.7|0
1655162230000|2022-06-13 23:17:10|562.59|559.79|562.59|559.79|562.59|559.79|562.59|559.79|0
1655162250000|2022-06-13 23:17:30|562.41|559.61|562.41|559.61|562.41|559.61|562.41|559.61|0
1655162260000|2022-06-13 23:17:40|562.22|559.42|562.22|559.42|562.22|559.42|562.22|559.42|0
1655162270000|2022-06-13 23:17:50|562.32|559.52|562.97|560.17|562.97|560.17|562.32|559.52|0
1655162280000|2022-06-13 23:18:00|563.53|560.73|563.71|560.91|563.71|560.91|563.44|560.64|0
1655162290000|2022-06-13 23:18:10|564.09|561.29|563.71|560.91|564.09|561.29|563.71|560.91|0
1655162300000|2022-06-13 23:18:20|563.62|560.82|563.81|561.01|563.9|561.1|563.62|560.82|0
1655162310000|2022-06-13 23:18:30|563.71|560.91|563.81|561.01|563.81|561.01|563.71|560.91|0
1655162320000|2022-06-13 23:18:40|563.71|560.91|563.53|560.73|563.71|560.91|563.53|560.73|0
1655162330000|2022-06-13 23:18:50|563.62|560.82|563.25|560.45|563.62|560.82|563.25|560.45|0
1655162340000|2022-06-13 23:19:00|563.34|560.54|563.34|560.54|563.34|560.54|563.34|560.54|0
1655162350000|2022-06-13 23:19:10|563.53|560.73|563.15|560.35|563.53|560.73|563.15|560.35|0
1655162370000|2022-06-13 23:19:30|563.06|560.26|563.06|560.26|563.06|560.26|563.06|560.26|0
1655162380000|2022-06-13 23:19:40|563.15|560.35|563.06|560.26|563.15|560.35|563.06|560.26|0
1655162400000|2022-06-13 23:20:00|563.15|560.35|563.25|560.45|563.25|560.45|563.15|560.35|0
1655162410000|2022-06-13 23:20:10|563.15|560.35|562.97|560.17|563.15|560.35|562.97|560.17|0
1655162420000|2022-06-13 23:20:20|562.69|559.89|562.69|559.89|562.69|559.89|562.69|559.89|0
1655162430000|2022-06-13 23:20:30|562.5|559.7|562.5|559.7|562.5|559.7|562.5|559.7|0
1655162440000|2022-06-13 23:20:40|562.59|559.79|562.22|559.42|562.59|559.79|562.22|559.42|0
1655162450000|2022-06-13 23:20:50|562.03|559.23|561.76|558.96|562.03|559.23|561.76|558.96|0
1655162460000|2022-06-13 23:21:00|561.85|559.05|561.85|559.05|561.85|559.05|561.85|559.05|0
1655162470000|2022-06-13 23:21:10|561.76|558.96|561.85|559.05|561.85|559.05|561.76|558.96|0
1655162490000|2022-06-13 23:21:30|561.47|558.67|561.85|559.05|561.85|559.05|561.47|558.67|0
1655162500000|2022-06-13 23:21:40|561.66|558.86|561.66|558.86|561.66|558.86|561.66|558.86|0
1655162510000|2022-06-13 23:21:50|561.76|558.96|561.47|558.67|561.76|558.96|561.47|558.67|0
1655162520000|2022-06-13 23:22:00|561.57|558.77|562.22|559.42|562.22|559.42|561.57|558.77|0
1655162550000|2022-06-13 23:22:30|562.41|559.61|562.22|559.42|562.41|559.61|562.22|559.42|0
1655162560000|2022-06-13 23:22:40|562.03|559.23|562.03|559.23|562.03|559.23|562.03|559.23|0
1655162570000|2022-06-13 23:22:50|561.94|559.14|562.03|559.23|562.03|559.23|561.94|559.14|0
1655162590000|2022-06-13 23:23:10|561.85|559.05|561.85|559.05|561.85|559.05|561.85|559.05|0
1655162610000|2022-06-13 23:23:30|561.84|559.04|562.03|559.23|562.03|559.23|561.84|559.04|0
1655162620000|2022-06-13 23:23:40|561.94|559.14|561.94|559.14|561.94|559.14|561.94|559.14|0
1655162640000|2022-06-13 23:24:00|561.84|559.04|561.84|559.04|561.84|559.04|561.84|559.04|0
1655162650000|2022-06-13 23:24:10|561.94|559.14|561.84|559.04|561.94|559.14|561.84|559.04|0
1655162660000|2022-06-13 23:24:20|561.66|558.86|561.66|558.86|561.66|558.86|561.66|558.86|0
1655162670000|2022-06-13 23:24:30|561.76|558.96|561.66|558.86|561.76|558.96|561.66|558.86|0
1655162700000|2022-06-13 23:25:00|561.57|558.77|561.84|559.04|561.84|559.04|561.57|558.77|0
1655162720000|2022-06-13 23:25:20|562.03|559.23|562.03|559.23|562.03|559.23|562.03|559.23|0
1655162740000|2022-06-13 23:25:40|562.13|559.33|562.03|559.23|562.13|559.33|562.03|559.23|0
1655162750000|2022-06-13 23:25:50|562.13|559.33|562.03|559.23|562.13|559.33|561.94|559.14|0
1655162760000|2022-06-13 23:26:00|562.22|559.42|562.31|559.51|562.31|559.51|562.22|559.42|0
1655162770000|2022-06-13 23:26:10|562.4|559.6|562.69|559.89|562.69|559.89|562.31|559.51|0
1655162780000|2022-06-13 23:26:20|562.78|559.98|562.78|559.98|562.78|559.98|562.78|559.98|0
1655162790000|2022-06-13 23:26:30|562.59|559.79|562.59|559.79|562.59|559.79|562.59|559.79|0
1655162800000|2022-06-13 23:26:40|562.69|559.89|562.4|559.6|562.69|559.89|562.31|559.51|0
1655162810000|2022-06-13 23:26:50|562.22|559.42|562.22|559.42|562.22|559.42|562.22|559.42|0
1655162840000|2022-06-13 23:27:20|562.03|559.23|562.13|559.33|562.13|559.33|562.03|559.23|0
1655162850000|2022-06-13 23:27:30|561.84|559.04|561.84|559.04|561.84|559.04|561.84|559.04|0
1655162870000|2022-06-13 23:27:50|562.03|559.23|562.03|559.23|562.03|559.23|562.03|559.23|0
1655162880000|2022-06-13 23:28:00|562.31|559.51|562.31|559.51|562.31|559.51|562.31|559.51|0
1655162890000|2022-06-13 23:28:10|562.13|559.33|562.13|559.33|562.13|559.33|562.13|559.33|0
1655162900000|2022-06-13 23:28:20|562.22|559.42|562.22|559.42|562.22|559.42|562.22|559.42|0
1655162910000|2022-06-13 23:28:30|562.5|559.7|562.59|559.79|562.59|559.79|562.5|559.7|0
1655162920000|2022-06-13 23:28:40|562.31|559.51|562.22|559.42|562.31|559.51|562.22|559.42|0
1655162930000|2022-06-13 23:28:50|561.84|559.04|561.84|559.04|561.84|559.04|561.84|559.04|0
1655162940000|2022-06-13 23:29:00|561.66|558.86|561.28|558.48|561.66|558.86|561.28|558.48|0
1655162950000|2022-06-13 23:29:10|561.19|558.39|561.47|558.67|561.47|558.67|561.19|558.39|0
1655162970000|2022-06-13 23:29:30|561.38|558.58|561.28|558.48|561.38|558.58|561.28|558.48|0
1655162990000|2022-06-13 23:29:50|561.47|558.67|561.47|558.67|561.47|558.67|561.47|558.67|0
1655163000000|2022-06-13 23:30:00|561.66|558.86|561.94|559.14|561.94|559.14|561.66|558.86|0
1655163010000|2022-06-13 23:30:10|561.84|559.04|561.84|559.04|561.94|559.14|561.84|559.04|0
1655163030000|2022-06-13 23:30:30|562.03|559.23|562.03|559.23|562.03|559.23|562.03|559.23|0
1655163040000|2022-06-13 23:30:40|561.84|559.04|561.84|559.04|561.84|559.04|561.84|559.04|0
1655163050000|2022-06-13 23:30:50|561.66|558.86|561.28|558.48|561.66|558.86|561.28|558.48|0
1655163060000|2022-06-13 23:31:00|561.66|558.86|561.66|558.86|561.66|558.86|561.66|558.86|0
1655163080000|2022-06-13 23:31:20|561.47|558.67|561.57|558.77|561.66|558.86|561.47|558.67|0
1655163090000|2022-06-13 23:31:30|561.47|558.67|561.57|558.77|561.57|558.77|561.47|558.67|0
1655163100000|2022-06-13 23:31:40|561.47|558.67|561.28|558.48|561.47|558.67|561.28|558.48|0
1655163110000|2022-06-13 23:31:50|561.1|558.3|561.1|558.3|561.1|558.3|561.1|558.3|0
1655163120000|2022-06-13 23:32:00|561.19|558.39|561.28|558.48|561.38|558.58|561.19|558.39|0
1655163140000|2022-06-13 23:32:20|561.19|558.39|561.19|558.39|561.19|558.39|561.19|558.39|0
1655163150000|2022-06-13 23:32:30|561.28|558.48|561.28|558.48|561.28|558.48|561.28|558.48|0
1655163160000|2022-06-13 23:32:40|561.47|558.67|561.47|558.67|561.47|558.67|561.47|558.67|0
1655163170000|2022-06-13 23:32:50|561.66|558.86|561.57|558.77|561.66|558.86|561.57|558.77|0
1655163180000|2022-06-13 23:33:00|561.65|558.85|561.84|559.04|561.84|559.04|561.65|558.85|0
1655163190000|2022-06-13 23:33:10|561.65|558.85|561.57|558.77|561.65|558.85|561.47|558.67|0
1655163200000|2022-06-13 23:33:20|561.47|558.67|561.57|558.77|561.57|558.77|561.47|558.67|0
1655163210000|2022-06-13 23:33:30|561.65|558.85|561.65|558.85|561.65|558.85|561.65|558.85|0
1655163220000|2022-06-13 23:33:40|561.75|558.95|561.94|559.14|561.94|559.14|561.75|558.95|0
1655163230000|2022-06-13 23:33:50|562.03|559.23|561.84|559.04|562.03|559.23|561.84|559.04|0
1655163240000|2022-06-13 23:34:00|562.03|559.23|562.4|559.6|562.4|559.6|561.94|559.14|0
1655163250000|2022-06-13 23:34:10|562.59|559.79|562.77|559.97|562.77|559.97|562.59|559.79|0
1655163260000|2022-06-13 23:34:20|563.71|560.91|563.52|560.72|563.71|560.91|563.52|560.72|0
1655163270000|2022-06-13 23:34:30|563.71|560.91|563.71|560.91|563.71|560.91|563.71|560.91|0
1655163280000|2022-06-13 23:34:40|563.62|560.82|563.52|560.72|563.62|560.82|563.52|560.72|0
1655163290000|2022-06-13 23:34:50|563.62|560.82|563.62|560.82|563.62|560.82|563.62|560.82|0
1655163300000|2022-06-13 23:35:00|563.43|560.63|563.43|560.63|563.43|560.63|563.43|560.63|0
1655163310000|2022-06-13 23:35:10|563.33|560.53|563.33|560.53|563.33|560.53|563.33|560.53|0
1655163340000|2022-06-13 23:35:40|563.15|560.35|563.15|560.35|563.15|560.35|563.15|560.35|0
1655163350000|2022-06-13 23:35:50|562.96|560.16|562.96|560.16|562.96|560.16|562.96|560.16|0
1655163370000|2022-06-13 23:36:10|563.06|560.26|563.15|560.35|563.15|560.35|563.06|560.26|0
1655163380000|2022-06-13 23:36:20|563.52|560.72|563.71|560.91|563.71|560.91|563.52|560.72|0
1655163390000|2022-06-13 23:36:30|563.89|561.09|563.99|561.19|563.99|561.19|563.89|561.09|0
1655163400000|2022-06-13 23:36:40|564.08|561.28|564.08|561.28|564.08|561.28|564.08|561.28|0
1655163410000|2022-06-13 23:36:50|564.18|561.38|564.46|561.66|564.46|561.66|564.18|561.38|0
1655163420000|2022-06-13 23:37:00|564.27|561.47|564.08|561.28|564.27|561.47|564.08|561.28|0
1655163430000|2022-06-13 23:37:10|563.99|561.19|563.89|561.09|563.99|561.19|563.89|561.09|0
1655163440000|2022-06-13 23:37:20|564.08|561.28|563.99|561.19|564.08|561.28|563.99|561.19|0
1655163450000|2022-06-13 23:37:30|564.08|561.28|564.46|561.66|564.46|561.66|563.89|561.09|0
1655163460000|2022-06-13 23:37:40|564.37|561.57|564.27|561.47|564.46|561.66|564.27|561.47|0
1655163470000|2022-06-13 23:37:50|563.89|561.09|563.89|561.09|563.89|561.09|563.89|561.09|0
1655163480000|2022-06-13 23:38:00|563.99|561.19|564.08|561.28|564.18|561.38|563.99|561.19|0
1655163490000|2022-06-13 23:38:10|564.27|561.47|564.08|561.28|564.27|561.47|564.08|561.28|0
1655163500000|2022-06-13 23:38:20|563.99|561.19|563.99|561.19|563.99|561.19|563.99|561.19|0
1655163510000|2022-06-13 23:38:30|564.27|561.47|563.99|561.19|564.27|561.47|563.99|561.19|0
1655163520000|2022-06-13 23:38:40|564.08|561.28|564.18|561.38|564.18|561.38|563.99|561.19|0
1655163530000|2022-06-13 23:38:50|564.27|561.47|564.37|561.57|564.37|561.57|564.27|561.47|0
1655163540000|2022-06-13 23:39:00|564.45|561.65|564.45|561.65|564.45|561.65|564.36|561.56|0
1655163560000|2022-06-13 23:39:20|564.64|561.84|564.83|562.03|564.83|562.03|564.64|561.84|0
1655163570000|2022-06-13 23:39:30|564.64|561.84|564.64|561.84|564.64|561.84|564.64|561.84|0
1655163580000|2022-06-13 23:39:40|564.83|562.03|564.83|562.03|564.83|562.03|564.83|562.03|0
1655163590000|2022-06-13 23:39:50|565.02|562.22|565.11|562.31|565.11|562.31|565.02|562.22|0
1655163600000|2022-06-13 23:40:00|565.2|562.4|565.49|562.69|565.49|562.69|565.2|562.4|0
1655163610000|2022-06-13 23:40:10|565.58|562.78|565.39|562.59|565.58|562.78|565.39|562.59|0
1655163620000|2022-06-13 23:40:20|565.58|562.78|565.95|563.15|565.95|563.15|565.58|562.78|0
1655163630000|2022-06-13 23:40:30|565.76|562.96|565.76|562.96|565.76|562.96|565.76|562.96|0
1655163640000|2022-06-13 23:40:40|565.95|563.15|566.14|563.34|566.14|563.34|565.95|563.15|0
1655163650000|2022-06-13 23:40:50|566.24|563.44|565.95|563.15|566.24|563.44|565.95|563.15|0
1655163660000|2022-06-13 23:41:00|566.05|563.25|566.14|563.34|566.14|563.34|565.95|563.15|0
1655163670000|2022-06-13 23:41:10|566.05|563.25|565.76|562.96|566.05|563.25|565.76|562.96|0
1655163680000|2022-06-13 23:41:20|565.95|563.15|565.95|563.15|565.95|563.15|565.95|563.15|0
1655163690000|2022-06-13 23:41:30|565.76|562.96|565.95|563.15|565.95|563.15|565.76|562.96|0
1655163700000|2022-06-13 23:41:40|565.76|562.96|565.67|562.87|565.76|562.96|565.58|562.78|0
1655163710000|2022-06-13 23:41:50|565.76|562.96|565.95|563.15|565.95|563.15|565.67|562.87|0
1655163720000|2022-06-13 23:42:00|566.14|563.34|566.14|563.34|566.14|563.34|566.14|563.34|0
1655163730000|2022-06-13 23:42:10|566.05|563.25|566.05|563.25|566.05|563.25|566.05|563.25|0
1655163750000|2022-06-13 23:42:30|565.95|563.15|565.95|563.15|565.95|563.15|565.95|563.15|0
1655163760000|2022-06-13 23:42:40|565.76|562.96|565.86|563.06|565.95|563.15|565.76|562.96|0
1655163770000|2022-06-13 23:42:50|565.76|562.96|565.86|563.06|565.95|563.15|565.76|562.96|0
1655163780000|2022-06-13 23:43:00|565.95|563.15|566.05|563.25|566.05|563.25|565.95|563.15|0
1655163790000|2022-06-13 23:43:10|565.95|563.15|565.95|563.15|565.95|563.15|565.95|563.15|0
1655163800000|2022-06-13 23:43:20|565.76|562.96|565.76|562.96|565.76|562.96|565.76|562.96|0
1655163810000|2022-06-13 23:43:30|565.86|563.06|565.95|563.15|565.95|563.15|565.86|563.06|0
1655163820000|2022-06-13 23:43:40|565.86|563.06|565.76|562.96|565.86|563.06|565.76|562.96|0
1655163830000|2022-06-13 23:43:50|565.95|563.15|566.05|563.25|566.05|563.25|565.95|563.15|0
1655163840000|2022-06-13 23:44:00|566.14|563.34|565.95|563.15|566.14|563.34|565.95|563.15|0
1655163850000|2022-06-13 23:44:10|566.05|563.25|566.05|563.25|566.05|563.25|566.05|563.25|0
1655163860000|2022-06-13 23:44:20|566.14|563.34|566.05|563.25|566.14|563.34|566.05|563.25|0
1655163870000|2022-06-13 23:44:30|566.14|563.34|566.14|563.34|566.14|563.34|566.14|563.34|0
1655163880000|2022-06-13 23:44:40|565.95|563.15|566.05|563.25|566.05|563.25|565.95|563.15|0
1655163890000|2022-06-13 23:44:50|566.14|563.34|566.14|563.34|566.14|563.34|566.14|563.34|0
1655163900000|2022-06-13 23:45:00|566.05|563.25|566.14|563.34|566.14|563.34|565.95|563.15|0
1655163910000|2022-06-13 23:45:10|566.05|563.25|566.14|563.34|566.32|563.52|566.05|563.25|0
1655163920000|2022-06-13 23:45:20|565.86|563.06|565.67|562.87|565.86|563.06|565.67|562.87|0
1655163930000|2022-06-13 23:45:30|565.76|562.96|565.76|562.96|565.76|562.96|565.76|562.96|0
1655163940000|2022-06-13 23:45:40|565.86|563.06|565.76|562.96|566.05|563.25|565.76|562.96|0
1655163960000|2022-06-13 23:46:00|566.05|563.25|565.58|562.78|566.05|563.25|565.58|562.78|0
1655163970000|2022-06-13 23:46:10|565.39|562.59|565.3|562.5|565.39|562.59|565.3|562.5|0
1655163980000|2022-06-13 23:46:20|565.39|562.59|565.3|562.5|565.39|562.59|565.3|562.5|0
1655163990000|2022-06-13 23:46:30|565.2|562.4|565.2|562.4|565.3|562.5|565.2|562.4|0
1655164010000|2022-06-13 23:46:50|565.39|562.59|565.39|562.59|565.39|562.59|565.39|562.59|0
1655164020000|2022-06-13 23:47:00|565.01|562.21|564.83|562.03|565.01|562.21|564.83|562.03|0
1655164030000|2022-06-13 23:47:10|564.64|561.84|564.64|561.84|564.64|561.84|564.64|561.84|0
1655164040000|2022-06-13 23:47:20|564.74|561.94|564.64|561.84|564.74|561.94|564.64|561.84|0
1655164050000|2022-06-13 23:47:30|564.55|561.75|564.55|561.75|564.55|561.75|564.45|561.65|0
1655164060000|2022-06-13 23:47:40|564.45|561.65|564.64|561.84|564.64|561.84|564.45|561.65|0
1655164070000|2022-06-13 23:47:50|564.74|561.94|564.64|561.84|564.74|561.94|564.64|561.84|0
1655164080000|2022-06-13 23:48:00|564.45|561.65|564.64|561.84|564.64|561.84|564.45|561.65|0
1655164090000|2022-06-13 23:48:10|564.74|561.94|564.83|562.03|564.83|562.03|564.74|561.94|0
1655164100000|2022-06-13 23:48:20|564.74|561.94|564.83|562.03|564.83|562.03|564.74|561.94|0
1655164110000|2022-06-13 23:48:30|564.64|561.84|565.2|562.4|565.2|562.4|564.64|561.84|0
1655164120000|2022-06-13 23:48:40|565.01|562.21|564.83|562.03|565.11|562.31|564.83|562.03|0
1655164130000|2022-06-13 23:48:50|564.64|561.84|564.64|561.84|564.64|561.84|564.64|561.84|0
1655164140000|2022-06-13 23:49:00|564.83|562.03|564.64|561.84|564.83|562.03|564.64|561.84|0
1655164150000|2022-06-13 23:49:10|564.45|561.65|564.36|561.56|564.64|561.84|564.36|561.56|0
1655164160000|2022-06-13 23:49:20|564.26|561.46|564.17|561.37|564.26|561.46|564.17|561.37|0
1655164170000|2022-06-13 23:49:30|564.45|561.65|564.64|561.84|564.74|561.94|564.45|561.65|0
1655164180000|2022-06-13 23:49:40|564.45|561.65|564.17|561.37|564.45|561.65|564.08|561.28|0
1655164190000|2022-06-13 23:49:50|564.26|561.46|564.26|561.46|564.26|561.46|564.08|561.28|0
1655164200000|2022-06-13 23:50:00|564.17|561.37|563.8|561|564.17|561.37|563.8|561|0
1655164210000|2022-06-13 23:50:10|563.7|560.9|563.7|560.9|563.7|560.9|563.7|560.9|0
1655164220000|2022-06-13 23:50:20|563.89|561.09|563.7|560.9|563.89|561.09|563.7|560.9|0
1655164230000|2022-06-13 23:50:30|564.08|561.28|563.89|561.09|564.08|561.28|563.8|561|0
1655164240000|2022-06-13 23:50:40|563.7|560.9|563.8|561|563.8|561|563.7|560.9|0
1655164250000|2022-06-13 23:50:50|563.7|560.9|563.61|560.81|563.7|560.9|563.61|560.81|0
1655164260000|2022-06-13 23:51:00|563.52|560.72|563.61|560.81|563.61|560.81|563.52|560.72|0
1655164270000|2022-06-13 23:51:10|563.33|560.53|563.33|560.53|563.33|560.53|563.33|560.53|0
1655164280000|2022-06-13 23:51:20|563.52|560.72|563.43|560.63|563.52|560.72|563.43|560.63|0
1655164290000|2022-06-13 23:51:30|563.33|560.53|563.43|560.63|563.43|560.63|563.33|560.53|0
1655164300000|2022-06-13 23:51:40|563.52|560.72|563.7|560.9|563.7|560.9|563.52|560.72|0
1655164310000|2022-06-13 23:51:50|563.89|561.09|563.99|561.19|563.99|561.19|563.89|561.09|0
1655164320000|2022-06-13 23:52:00|564.08|561.28|564.45|561.65|564.45|561.65|564.08|561.28|0
1655164330000|2022-06-13 23:52:10|564.55|561.75|564.36|561.56|564.55|561.75|564.36|561.56|0
1655164340000|2022-06-13 23:52:20|564.26|561.46|564.26|561.46|564.26|561.46|564.26|561.46|0
1655164350000|2022-06-13 23:52:30|564.08|561.28|563.99|561.19|564.17|561.37|563.99|561.19|0
1655164360000|2022-06-13 23:52:40|563.89|561.09|563.8|561|563.99|561.19|563.8|561|0
1655164370000|2022-06-13 23:52:50|563.43|560.63|563.43|560.63|563.51|560.71|563.43|560.63|0
1655164380000|2022-06-13 23:53:00|563.61|560.81|563.51|560.71|563.7|560.9|563.51|560.71|0
1655164390000|2022-06-13 23:53:10|563.7|560.9|563.7|560.9|563.7|560.9|563.7|560.9|0
1655164400000|2022-06-13 23:53:20|563.51|560.71|563.51|560.71|563.51|560.71|563.51|560.71|0
1655164410000|2022-06-13 23:53:30|563.7|560.9|563.7|560.9|563.7|560.9|563.7|560.9|0
1655164420000|2022-06-13 23:53:40|563.51|560.71|563.7|560.9|563.7|560.9|563.51|560.71|0
1655164430000|2022-06-13 23:53:50|563.51|560.71|563.51|560.71|563.61|560.81|563.51|560.71|0
1655164440000|2022-06-13 23:54:00|563.89|561.09|563.8|561|563.89|561.09|563.8|561|0
1655164450000|2022-06-13 23:54:10|563.7|560.9|564.08|561.28|564.08|561.28|563.7|560.9|0
1655164460000|2022-06-13 23:54:20|564.26|561.46|564.26|561.46|564.45|561.65|564.26|561.46|0
1655164470000|2022-06-13 23:54:30|564.08|561.28|564.08|561.28|564.08|561.28|564.08|561.28|0
1655164480000|2022-06-13 23:54:40|563.89|561.09|563.61|560.81|563.89|561.09|563.61|560.81|0
1655164490000|2022-06-13 23:54:50|563.51|560.71|563.61|560.81|563.61|560.81|563.51|560.71|0
1655164500000|2022-06-13 23:55:00|563.7|560.9|563.51|560.71|563.7|560.9|563.51|560.71|0
1655164520000|2022-06-13 23:55:20|563.14|560.34|562.95|560.15|563.14|560.34|562.95|560.15|0
1655164530000|2022-06-13 23:55:30|563.05|560.25|562.77|559.97|563.05|560.25|562.77|559.97|0
1655164540000|2022-06-13 23:55:40|562.58|559.78|562.68|559.88|562.77|559.97|562.58|559.78|0
1655164550000|2022-06-13 23:55:50|562.58|559.78|562.58|559.78|562.58|559.78|562.58|559.78|0
1655164560000|2022-06-13 23:56:00|562.49|559.69|562.49|559.69|562.58|559.78|562.49|559.69|0
1655164570000|2022-06-13 23:56:10|562.58|559.78|562.58|559.78|562.58|559.78|562.49|559.69|0
1655164580000|2022-06-13 23:56:20|562.3|559.5|562.21|559.41|562.39|559.59|562.02|559.22|0
1655164590000|2022-06-13 23:56:30|562.02|559.22|561.83|559.03|562.02|559.22|561.83|559.03|0
1655164600000|2022-06-13 23:56:40|562.12|559.32|562.12|559.32|562.3|559.5|562.12|559.32|0
1655164610000|2022-06-13 23:56:50|562.02|559.22|562.3|559.5|562.3|559.5|562.02|559.22|0
1655164620000|2022-06-13 23:57:00|562.21|559.41|562.21|559.41|562.21|559.41|562.21|559.41|0
1655164630000|2022-06-13 23:57:10|562.3|559.5|562.39|559.59|562.39|559.59|562.3|559.5|0
1655164640000|2022-06-13 23:57:20|562.3|559.5|562.21|559.41|562.3|559.5|562.21|559.41|0
1655164650000|2022-06-13 23:57:30|562.12|559.32|562.12|559.32|562.12|559.32|562.12|559.32|0
1655164660000|2022-06-13 23:57:40|562.21|559.41|562.21|559.41|562.21|559.41|562.21|559.41|0
1655164680000|2022-06-13 23:58:00|562.02|559.22|562.02|559.22|562.02|559.22|562.02|559.22|0
1655164690000|2022-06-13 23:58:10|561.65|558.85|561.65|558.85|561.65|558.85|561.65|558.85|0
1655164700000|2022-06-13 23:58:20|561.83|559.03|561.83|559.03|561.83|559.03|561.83|559.03|0
1655164710000|2022-06-13 23:58:30|561.93|559.13|561.83|559.03|561.93|559.13|561.83|559.03|0
1655164720000|2022-06-13 23:58:40|562.02|559.22|562.02|559.22|562.02|559.22|562.02|559.22|0
1655164730000|2022-06-13 23:58:50|562.21|559.41|562.86|560.06|562.86|560.06|562.21|559.41|0
1655164740000|2022-06-13 23:59:00|562.77|559.97|562.3|559.5|562.77|559.97|562.21|559.41|0
1655164750000|2022-06-13 23:59:10|562.21|559.41|562.3|559.5|562.3|559.5|562.21|559.41|0
1655164760000|2022-06-13 23:59:20|562.02|559.22|561.27|558.47|562.12|559.32|561.27|558.47|0
1655164770000|2022-06-13 23:59:30|561.18|558.38|561.09|558.29|561.27|558.47|561.09|558.29|0
1655164780000|2022-06-13 23:59:40|561.37|558.57|561.37|558.57|561.37|558.57|561.18|558.38|0
1655164790000|2022-06-13 23:59:50|561.27|558.47|560.71|557.91|561.27|558.47|560.71|557.91|0
1655164800000|2022-06-14 00:00:00|560.9|558.1|560.53|557.73|561.18|558.38|560.53|557.73|0
1655164810000|2022-06-14 00:00:10|560.34|557.54|559.88|557.08|560.34|557.54|559.69|556.89|0
1655164820000|2022-06-14 00:00:20|560.25|557.45|560.25|557.45|560.25|557.45|560.25|557.45|0
1655164830000|2022-06-14 00:00:30|560.34|557.54|560.25|557.45|560.34|557.54|560.06|557.26|0
1655164840000|2022-06-14 00:00:40|560.34|557.54|559.97|557.17|560.34|557.54|559.88|557.08|0
1655164850000|2022-06-14 00:00:50|559.59|556.79|559.59|556.79|559.69|556.89|559.59|556.79|0
1655164860000|2022-06-14 00:01:00|559.41|556.61|559.13|556.33|559.51|556.71|559.13|556.33|0
1655164870000|2022-06-14 00:01:10|559.22|556.42|559.22|556.42|559.22|556.42|559.22|556.42|0
1655164880000|2022-06-14 00:01:20|559.04|556.24|559.22|556.42|559.22|556.42|559.04|556.24|0
1655164890000|2022-06-14 00:01:30|559.41|556.61|559.59|556.79|559.59|556.79|559.41|556.61|0
1655164900000|2022-06-14 00:01:40|559.78|556.98|560.53|557.73|560.53|557.73|559.78|556.98|0
1655164910000|2022-06-14 00:01:50|560.15|557.35|560.25|557.45|560.25|557.45|560.06|557.26|0
1655164920000|2022-06-14 00:02:00|560.81|558.01|560.9|558.1|560.9|558.1|560.71|557.91|0
1655164930000|2022-06-14 00:02:10|560.44|557.64|560.53|557.73|560.53|557.73|560.34|557.54|0
1655164940000|2022-06-14 00:02:20|560.62|557.82|561.18|558.38|561.18|558.38|560.62|557.82|0
1655164950000|2022-06-14 00:02:30|561.27|558.47|561.08|558.28|561.27|558.47|561|558.2|0
1655164960000|2022-06-14 00:02:40|561.27|558.47|561.27|558.47|561.27|558.47|561.27|558.47|0
1655164970000|2022-06-14 00:02:50|561.64|558.84|561.55|558.75|561.64|558.84|561.55|558.75|0
1655164980000|2022-06-14 00:03:00|561.64|558.84|561.08|558.28|561.83|559.03|561.08|558.28|0
1655164990000|2022-06-14 00:03:10|561.27|558.47|561.08|558.28|561.27|558.47|561.08|558.28|0
1655165000000|2022-06-14 00:03:20|560.9|558.1|560.9|558.1|560.9|558.1|560.71|557.91|0
1655165010000|2022-06-14 00:03:30|560.71|557.91|560.81|558.01|560.81|558.01|560.71|557.91|0
1655165020000|2022-06-14 00:03:40|560.9|558.1|561.27|558.47|561.27|558.47|560.9|558.1|0
1655165030000|2022-06-14 00:03:50|561.46|558.66|561.27|558.47|561.46|558.66|561.27|558.47|0
1655165040000|2022-06-14 00:04:00|562.02|559.22|562.49|559.69|562.58|559.78|562.02|559.22|0
1655165050000|2022-06-14 00:04:10|562.95|560.15|562.86|560.06|562.95|560.15|562.86|560.06|0
1655165060000|2022-06-14 00:04:20|562.95|560.15|562.76|559.96|562.95|560.15|562.76|559.96|0
1655165070000|2022-06-14 00:04:30|562.86|560.06|562.58|559.78|562.86|560.06|562.58|559.78|0
1655165080000|2022-06-14 00:04:40|562.39|559.59|562.02|559.22|562.39|559.59|561.83|559.03|0
1655165090000|2022-06-14 00:04:50|562.11|559.31|562.2|559.4|562.3|559.5|562.11|559.31|0
1655165100000|2022-06-14 00:05:00|562.02|559.22|562.11|559.31|562.2|559.4|562.02|559.22|0
1655165110000|2022-06-14 00:05:10|562.02|559.22|562.39|559.59|562.39|559.59|562.02|559.22|0
1655165130000|2022-06-14 00:05:30|562.58|559.78|562.11|559.31|562.58|559.78|562.11|559.31|0
1655165140000|2022-06-14 00:05:40|562.02|559.22|562.2|559.4|562.39|559.59|562.02|559.22|0
1655165150000|2022-06-14 00:05:50|562.3|559.5|562.2|559.4|562.3|559.5|562.2|559.4|0
1655165160000|2022-06-14 00:06:00|562.76|559.96|563.14|560.34|563.14|560.34|562.76|559.96|0
1655165170000|2022-06-14 00:06:10|562.95|560.15|562.95|560.15|563.05|560.25|562.95|560.15|0
1655165180000|2022-06-14 00:06:20|562.86|560.06|562.86|560.06|562.86|560.06|562.86|560.06|0
1655165190000|2022-06-14 00:06:30|562.49|559.69|562.76|559.96|562.76|559.96|562.49|559.69|0
1655165200000|2022-06-14 00:06:40|562.67|559.87|562.67|559.87|562.76|559.96|562.58|559.78|0
1655165210000|2022-06-14 00:06:50|562.76|559.96|562.39|559.59|562.76|559.96|562.39|559.59|0
1655165220000|2022-06-14 00:07:00|562.2|559.4|562.11|559.31|562.2|559.4|562.11|559.31|0
1655165230000|2022-06-14 00:07:10|562.2|559.4|562.02|559.22|562.3|559.5|562.02|559.22|0
1655165240000|2022-06-14 00:07:20|561.93|559.13|562.02|559.22|562.02|559.22|561.83|559.03|0
1655165250000|2022-06-14 00:07:30|561.83|559.03|561.46|558.66|561.83|559.03|561.46|558.66|0
1655165260000|2022-06-14 00:07:40|561.27|558.47|561.64|558.84|561.64|558.84|561.08|558.28|0
1655165270000|2022-06-14 00:07:50|561.55|558.75|561.37|558.57|561.64|558.84|561.37|558.57|0
1655165280000|2022-06-14 00:08:00|561.08|558.28|561.08|558.28|561.08|558.28|561.08|558.28|0
1655165290000|2022-06-14 00:08:10|560.71|557.91|560.52|557.72|560.9|558.1|560.52|557.72|0
1655165300000|2022-06-14 00:08:20|560.34|557.54|559.78|556.98|560.71|557.91|559.41|556.61|0
1655165310000|2022-06-14 00:08:30|559.59|556.79|559.41|556.61|559.59|556.79|559.41|556.61|0
1655165320000|2022-06-14 00:08:40|559.5|556.7|559.13|556.33|559.5|556.7|559.13|556.33|0
1655165330000|2022-06-14 00:08:50|558.85|556.05|558.85|556.05|558.85|556.05|558.85|556.05|0
1655165340000|2022-06-14 00:09:00|559.03|556.23|558.29|555.49|559.03|556.23|558.29|555.49|0
1655165350000|2022-06-14 00:09:10|558.85|556.05|559.69|556.89|559.69|556.89|558.85|556.05|0
1655165360000|2022-06-14 00:09:20|559.87|557.07|559.96|557.16|559.96|557.16|559.78|556.98|0
1655165370000|2022-06-14 00:09:30|559.59|556.79|558.85|556.05|559.59|556.79|558.85|556.05|0
1655165380000|2022-06-14 00:09:40|559.03|556.23|557.83|555.03|559.03|556.23|557.73|554.93|0
1655165390000|2022-06-14 00:09:50|557.73|554.93|557.36|554.56|557.83|555.03|557.36|554.56|0
1655165400000|2022-06-14 00:10:00|557.17|554.37|557.64|554.84|557.64|554.84|557.17|554.37|0
1655165410000|2022-06-14 00:10:10|557.55|554.75|557.17|554.37|557.55|554.75|557.17|554.37|0
1655165430000|2022-06-14 00:10:30|557.27|554.47|556.99|554.19|557.27|554.47|556.99|554.19|0
1655165440000|2022-06-14 00:10:40|556.8|554|556.62|553.82|556.8|554|556.25|553.45|0
1655165450000|2022-06-14 00:10:50|556.25|553.45|556.43|553.63|556.43|553.63|556.25|553.45|0
1655165460000|2022-06-14 00:11:00|556.62|553.82|556.25|553.45|556.62|553.82|556.25|553.45|0
1655165470000|2022-06-14 00:11:10|556.34|553.54|556.06|553.26|556.34|553.54|556.06|553.26|0
1655165480000|2022-06-14 00:11:20|555.97|553.17|556.06|553.26|556.16|553.36|555.87|553.07|0
1655165490000|2022-06-14 00:11:30|556.34|553.54|556.06|553.26|556.34|553.54|556.06|553.26|0
1655165500000|2022-06-14 00:11:40|555.87|553.07|556.06|553.26|556.06|553.26|555.87|553.07|0
1655165510000|2022-06-14 00:11:50|555.13|552.33|555.5|552.7|555.5|552.7|555.13|552.33|0
1655165520000|2022-06-14 00:12:00|555.69|552.89|555.69|552.89|555.69|552.89|555.69|552.89|0
1655165530000|2022-06-14 00:12:10|555.5|552.7|555.69|552.89|555.69|552.89|555.5|552.7|0
1655165540000|2022-06-14 00:12:20|555.5|552.7|555.69|552.89|555.69|552.89|555.5|552.7|0
1655165550000|2022-06-14 00:12:30|555.5|552.7|556.06|553.26|556.06|553.26|555.5|552.7|0
1655165560000|2022-06-14 00:12:40|556.24|553.44|556.8|554|556.8|554|556.24|553.44|0
1655165570000|2022-06-14 00:12:50|556.99|554.19|557.36|554.56|557.36|554.56|556.99|554.19|0
1655165580000|2022-06-14 00:13:00|557.17|554.37|556.99|554.19|557.17|554.37|556.99|554.19|0
1655165590000|2022-06-14 00:13:10|557.54|554.74|557.36|554.56|557.73|554.93|557.36|554.56|0
1655165600000|2022-06-14 00:13:20|557.17|554.37|556.99|554.19|557.17|554.37|556.99|554.19|0
1655165610000|2022-06-14 00:13:30|557.17|554.37|557.36|554.56|557.54|554.74|557.17|554.37|0
1655165620000|2022-06-14 00:13:40|556.99|554.19|557.17|554.37|557.17|554.37|556.99|554.19|0
1655165630000|2022-06-14 00:13:50|556.8|554|557.36|554.56|557.36|554.56|556.8|554|0
1655165640000|2022-06-14 00:14:00|557.17|554.37|556.99|554.19|557.17|554.37|556.99|554.19|0
1655165650000|2022-06-14 00:14:10|556.9|554.1|557.36|554.56|557.54|554.74|556.9|554.1|0
1655165660000|2022-06-14 00:14:20|557.73|554.93|557.54|554.74|557.73|554.93|557.54|554.74|0
1655165670000|2022-06-14 00:14:30|557.08|554.28|556.62|553.82|557.08|554.28|556.62|553.82|0
1655165680000|2022-06-14 00:14:40|556.24|553.44|555.97|553.17|556.24|553.44|555.6|552.8|0
1655165690000|2022-06-14 00:14:50|556.06|553.26|556.43|553.63|556.43|553.63|556.06|553.26|0
1655165700000|2022-06-14 00:15:00|556.62|553.82|555.13|552.33|556.62|553.82|555.13|552.33|0
1655165710000|2022-06-14 00:15:10|555.23|552.43|556.06|553.26|556.06|553.26|555.23|552.43|0
1655165720000|2022-06-14 00:15:20|556.99|554.19|557.54|554.74|557.54|554.74|556.99|554.19|0
1655165730000|2022-06-14 00:15:30|557.73|554.93|558.1|555.3|558.1|555.3|557.73|554.93|0
1655165740000|2022-06-14 00:15:40|558.2|555.4|558.66|555.86|558.66|555.86|558.2|555.4|0
1655165750000|2022-06-14 00:15:50|558.47|555.67|558.47|555.67|558.47|555.67|558.29|555.49|0
1655165760000|2022-06-14 00:16:00|558.66|555.86|559.03|556.23|559.03|556.23|558.66|555.86|0
1655165770000|2022-06-14 00:16:10|558.94|556.14|558.47|555.67|558.94|556.14|558.47|555.67|0
1655165780000|2022-06-14 00:16:20|558.84|556.04|559.4|556.6|559.4|556.6|558.84|556.04|0
1655165790000|2022-06-14 00:16:30|559.31|556.51|559.4|556.6|559.4|556.6|559.31|556.51|0
1655165800000|2022-06-14 00:16:40|559.96|557.16|559.96|557.16|559.96|557.16|559.96|557.16|0
1655165810000|2022-06-14 00:16:50|560.06|557.26|560.33|557.53|560.52|557.72|560.06|557.26|0
1655165820000|2022-06-14 00:17:00|561.08|558.28|561.18|558.38|561.18|558.38|560.89|558.09|0
1655165830000|2022-06-14 00:17:10|561.83|559.03|561.27|558.47|561.83|559.03|561.27|558.47|0
1655165840000|2022-06-14 00:17:20|561.08|558.28|561.45|558.65|561.64|558.84|561.08|558.28|0
1655165850000|2022-06-14 00:17:30|562.01|559.21|561.64|558.84|562.01|559.21|561.64|558.84|0
1655165860000|2022-06-14 00:17:40|562.01|559.21|562.11|559.31|562.11|559.31|562.01|559.21|0
1655165870000|2022-06-14 00:17:50|562.01|559.21|561.74|558.94|562.01|559.21|561.74|558.94|0
1655165880000|2022-06-14 00:18:00|561.64|558.84|560.89|558.09|562.01|559.21|560.89|558.09|0
1655165890000|2022-06-14 00:18:10|560.71|557.91|560.33|557.53|560.71|557.91|560.33|557.53|0
1655165900000|2022-06-14 00:18:20|560.52|557.72|560.89|558.09|560.89|558.09|560.52|557.72|0
1655165910000|2022-06-14 00:18:30|560.71|557.91|560.89|558.09|560.89|558.09|560.71|557.91|0
1655165920000|2022-06-14 00:18:40|561.08|558.28|561.08|558.28|561.08|558.28|561.08|558.28|0
1655165930000|2022-06-14 00:18:50|560.71|557.91|560.71|557.91|560.71|557.91|560.71|557.91|0
1655165940000|2022-06-14 00:19:00|560.52|557.72|560.52|557.72|560.62|557.82|560.52|557.72|0
1655165950000|2022-06-14 00:19:10|560.71|557.91|560.8|558|560.8|558|560.52|557.72|0
1655165960000|2022-06-14 00:19:20|561.18|558.38|561.85|559.05|562.04|559.24|561.08|558.28|0
1655165970000|2022-06-14 00:19:30|561.94|559.14|562.32|559.52|562.5|559.7|561.94|559.14|0
1655165980000|2022-06-14 00:19:40|561.94|559.14|561.94|559.14|561.94|559.14|561.94|559.14|0
1655165990000|2022-06-14 00:19:50|561.76|558.96|561.67|558.87|561.76|558.96|561.57|558.77|0
1655166000000|2022-06-14 00:20:00|561.57|558.77|561.51|558.71|562.13|559.33|561.51|558.71|0
1655166010000|2022-06-14 00:20:10|561.88|559.08|561.88|559.08|561.88|559.08|561.79|558.99|0
1655166020000|2022-06-14 00:20:20|561.7|558.9|561.51|558.71|561.7|558.9|561.51|558.71|0
1655166030000|2022-06-14 00:20:30|561.7|558.9|561.42|558.62|561.7|558.9|561.32|558.52|0
1655166040000|2022-06-14 00:20:40|561.32|558.52|561.51|558.71|561.51|558.71|561.32|558.52|0
1655166050000|2022-06-14 00:20:50|561.32|558.52|561.14|558.34|561.32|558.52|561.14|558.34|0
1655166060000|2022-06-14 00:21:00|560.95|558.15|559.93|557.13|560.95|558.15|559.93|557.13|0
1655166070000|2022-06-14 00:21:10|560.76|557.96|559.09|556.29|560.76|557.96|558.9|556.1|0
1655166080000|2022-06-14 00:21:20|558.9|556.1|557.42|554.62|558.9|556.1|557.42|554.62|0
1655166090000|2022-06-14 00:21:30|557.05|554.25|556.68|553.88|557.05|554.25|556.49|553.69|0
1655166100000|2022-06-14 00:21:40|556.77|553.97|556.24|553.44|556.77|553.97|555.78|552.98|0
1655166110000|2022-06-14 00:21:50|556.06|553.26|555.87|553.07|556.15|553.35|555.68|552.88|0
1655166120000|2022-06-14 00:22:00|556.06|553.26|555.87|553.07|556.24|553.44|555.87|553.07|0
1655166130000|2022-06-14 00:22:10|555.68|552.88|555.68|552.88|555.68|552.88|555.5|552.7|0
1655166140000|2022-06-14 00:22:20|555.5|552.7|555.31|552.51|555.5|552.7|555.22|552.42|0
1655166150000|2022-06-14 00:22:30|555.13|552.33|555.04|552.24|555.13|552.33|554.76|551.96|0
1655166160000|2022-06-14 00:22:40|554.94|552.14|554.57|551.77|554.94|552.14|554.57|551.77|0
1655166170000|2022-06-14 00:22:50|554.76|551.96|554.67|551.87|554.76|551.96|554.39|551.59|0
1655166180000|2022-06-14 00:23:00|555.13|552.33|554.94|552.14|555.13|552.33|554.94|552.14|0
1655166190000|2022-06-14 00:23:10|555.31|552.51|555.87|553.07|555.87|553.07|555.31|552.51|0
1655166200000|2022-06-14 00:23:20|555.68|552.88|555.78|552.98|556.06|553.26|555.68|552.88|0
1655166210000|2022-06-14 00:23:30|555.68|552.88|555.22|552.42|555.68|552.88|555.22|552.42|0
1655166220000|2022-06-14 00:23:40|555.31|552.51|555.87|553.07|555.87|553.07|555.31|552.51|0
1655166230000|2022-06-14 00:23:50|556.06|553.26|556.24|553.44|556.43|553.63|556.06|553.26|0
1655166240000|2022-06-14 00:24:00|555.87|553.07|555.5|552.7|555.87|553.07|555.5|552.7|0
1655166250000|2022-06-14 00:24:10|555.68|552.88|555.31|552.51|555.68|552.88|555.31|552.51|0
1655166260000|2022-06-14 00:24:20|555.22|552.42|554.67|551.87|555.22|552.42|554.67|551.87|0
1655166270000|2022-06-14 00:24:30|554.57|551.77|554.76|551.96|554.76|551.96|554.57|551.77|0
1655166280000|2022-06-14 00:24:40|554.67|551.87|554.76|551.96|554.76|551.96|554.67|551.87|0
1655166290000|2022-06-14 00:24:50|554.57|551.77|555.04|552.24|555.31|552.51|554.57|551.77|0
1655166300000|2022-06-14 00:25:00|555.13|552.33|555.5|552.7|555.5|552.7|555.13|552.33|0
1655166310000|2022-06-14 00:25:10|555.68|552.88|555.59|552.79|555.68|552.88|555.59|552.79|0
1655166320000|2022-06-14 00:25:20|555.68|552.88|555.5|552.7|555.68|552.88|555.5|552.7|0
1655166330000|2022-06-14 00:25:30|555.68|552.88|555.41|552.61|555.68|552.88|555.41|552.61|0
1655166340000|2022-06-14 00:25:40|555.31|552.51|555.31|552.51|555.31|552.51|555.31|552.51|0
1655166350000|2022-06-14 00:25:50|555.13|552.33|554.67|551.87|555.31|552.51|554.67|551.87|0
1655166360000|2022-06-14 00:26:00|554.94|552.14|555.13|552.33|555.13|552.33|554.76|551.96|0
1655166370000|2022-06-14 00:26:10|555.22|552.42|555.04|552.24|555.22|552.42|555.04|552.24|0
1655166380000|2022-06-14 00:26:20|555.13|552.33|555.59|552.79|555.59|552.79|554.94|552.14|0
1655166390000|2022-06-14 00:26:30|555.5|552.7|555.68|552.88|555.68|552.88|555.5|552.7|0
1655166400000|2022-06-14 00:26:40|555.5|552.7|555.13|552.33|555.5|552.7|555.13|552.33|0
1655166410000|2022-06-14 00:26:50|554.76|551.96|554.57|551.77|554.76|551.96|554.57|551.77|0
1655166420000|2022-06-14 00:27:00|555.36|552.56|555.07|552.27|555.36|552.56|555.07|552.27|0
1655166430000|2022-06-14 00:27:10|555.26|552.46|555.63|552.83|555.63|552.83|555.26|552.46|0
1655166440000|2022-06-14 00:27:20|555.54|552.74|556|553.2|556|553.2|555.54|552.74|0
1655166450000|2022-06-14 00:27:30|555.73|552.93|555.63|552.83|555.73|552.93|555.63|552.83|0
1655166460000|2022-06-14 00:27:40|555.54|552.74|555.63|552.83|555.63|552.83|555.54|552.74|0
1655166470000|2022-06-14 00:27:50|555.54|552.74|554.89|552.09|555.63|552.83|554.89|552.09|0
1655166480000|2022-06-14 00:28:00|554.7|551.9|554.89|552.09|554.99|552.19|554.7|551.9|0
1655166490000|2022-06-14 00:28:10|554.7|551.9|554.7|551.9|554.89|552.09|554.7|551.9|0
1655166500000|2022-06-14 00:28:20|554.8|552|554.7|551.9|554.99|552.19|554.7|551.9|0
1655166510000|2022-06-14 00:28:30|554.62|551.82|554.52|551.72|554.7|551.9|554.52|551.72|0
1655166520000|2022-06-14 00:28:40|554.43|551.63|553.55|550.75|554.43|551.63|553.37|550.57|0
1655166530000|2022-06-14 00:28:50|553.46|550.66|554.2|551.4|554.2|551.4|553.46|550.66|0
1655166540000|2022-06-14 00:29:00|554.57|551.77|554.67|551.87|554.76|551.96|554.57|551.77|0
1655166550000|2022-06-14 00:29:10|555.13|552.33|554.57|551.77|555.13|552.33|554.57|551.77|0
1655166560000|2022-06-14 00:29:20|554.2|551.4|553.27|550.47|554.2|551.4|553.27|550.47|0
1655166570000|2022-06-14 00:29:30|553.09|550.29|553.09|550.29|553.09|550.29|552.9|550.1|0
1655166580000|2022-06-14 00:29:40|553.27|550.47|553.27|550.47|553.27|550.47|553.27|550.47|0
1655166590000|2022-06-14 00:29:50|553.09|550.29|554.01|551.21|554.01|551.21|553.09|550.29|0
1655166600000|2022-06-14 00:30:00|553.83|551.03|554.94|552.14|554.94|552.14|553.83|551.03|0
1655166610000|2022-06-14 00:30:10|554.85|552.05|555.04|552.24|555.04|552.24|554.67|551.87|0
1655166620000|2022-06-14 00:30:20|554.94|552.14|555.41|552.61|555.41|552.61|554.94|552.14|0
1655166630000|2022-06-14 00:30:30|555.31|552.51|554.85|552.05|555.31|552.51|554.75|551.95|0
1655166640000|2022-06-14 00:30:40|554.75|551.95|554.75|551.95|554.94|552.14|554.75|551.95|0
1655166650000|2022-06-14 00:30:50|554.85|552.05|555.13|552.33|555.13|552.33|554.85|552.05|0
1655166660000|2022-06-14 00:31:00|554.85|552.05|554.75|551.95|554.85|552.05|554.75|551.95|0
1655166670000|2022-06-14 00:31:10|554.94|552.14|554.38|551.58|554.94|552.14|554.38|551.58|0
1655166680000|2022-06-14 00:31:20|554.01|551.21|553.64|550.84|554.01|551.21|553.46|550.66|0
1655166690000|2022-06-14 00:31:30|553.27|550.47|552.9|550.1|553.27|550.47|552.72|549.92|0
1655166700000|2022-06-14 00:31:40|552.72|549.92|552.9|550.1|552.9|550.1|552.72|549.92|0
1655166710000|2022-06-14 00:31:50|553.09|550.29|553.09|550.29|553.09|550.29|553.09|550.29|0
1655166720000|2022-06-14 00:32:00|552.9|550.1|553|550.2|553.09|550.29|552.9|550.1|0
1655166730000|2022-06-14 00:32:10|552.9|550.1|552.9|550.1|553|550.2|552.9|550.1|0
1655166740000|2022-06-14 00:32:20|552.72|549.92|551.98|549.18|552.72|549.92|551.98|549.18|0
1655166750000|2022-06-14 00:32:30|551.79|548.99|551.52|548.72|551.79|548.99|551.52|548.72|0
1655166760000|2022-06-14 00:32:40|551.61|548.81|551.24|548.44|551.61|548.81|551.24|548.44|0
1655166770000|2022-06-14 00:32:50|551.42|548.62|551.52|548.72|551.52|548.72|551.42|548.62|0
1655166780000|2022-06-14 00:33:00|551.61|548.81|551.61|548.81|551.79|548.99|551.61|548.81|0
1655166790000|2022-06-14 00:33:10|551.42|548.62|551.61|548.81|551.61|548.81|551.42|548.62|0
1655166800000|2022-06-14 00:33:20|551.52|548.72|551.15|548.35|551.52|548.72|551.15|548.35|0
1655166810000|2022-06-14 00:33:30|551.24|548.44|551.42|548.62|551.42|548.62|551.24|548.44|0
1655166820000|2022-06-14 00:33:40|550.87|548.07|550.87|548.07|551.24|548.44|550.87|548.07|0
1655166830000|2022-06-14 00:33:50|550.5|547.7|550.68|547.88|551.05|548.25|550.5|547.7|0
1655166840000|2022-06-14 00:34:00|550.5|547.7|550.68|547.88|550.68|547.88|550.5|547.7|0
1655166850000|2022-06-14 00:34:10|550.87|548.07|550.87|548.07|551.24|548.44|550.87|548.07|0
1655166860000|2022-06-14 00:34:20|550.68|547.88|550.68|547.88|550.68|547.88|550.68|547.88|0
1655166870000|2022-06-14 00:34:30|550.87|548.07|551.05|548.25|551.05|548.25|550.87|548.07|0
1655166880000|2022-06-14 00:34:40|550.96|548.16|550.96|548.16|551.05|548.25|550.87|548.07|0
1655166890000|2022-06-14 00:34:50|550.87|548.07|550.68|547.88|550.87|548.07|550.68|547.88|0
1655166900000|2022-06-14 00:35:00|550.31|547.51|550.31|547.51|550.5|547.7|550.31|547.51|0
1655166910000|2022-06-14 00:35:10|550.5|547.7|550.5|547.7|550.5|547.7|550.5|547.7|0
1655166920000|2022-06-14 00:35:20|550.6|547.8|550.68|547.88|550.68|547.88|550.5|547.7|0
1655166930000|2022-06-14 00:35:30|550.87|548.07|550.6|547.8|550.87|548.07|550.5|547.7|0
1655166940000|2022-06-14 00:35:40|550.5|547.7|550.31|547.51|550.5|547.7|550.31|547.51|0
1655166950000|2022-06-14 00:35:50|550.68|547.88|550.59|547.79|550.68|547.88|550.59|547.79|0
1655166960000|2022-06-14 00:36:00|550.5|547.7|550.59|547.79|550.59|547.79|550.31|547.51|0
1655166970000|2022-06-14 00:36:10|550.68|547.88|550.31|547.51|550.68|547.88|550.31|547.51|0
1655167010000|2022-06-14 00:36:50|550.13|547.33|550.13|547.33|550.13|547.33|549.95|547.15|0
1655167020000|2022-06-14 00:37:00|549.95|547.15|548.29|545.49|549.95|547.15|548.29|545.49|0
1655167030000|2022-06-14 00:37:10|548.1|545.3|548.1|545.3|548.1|545.3|547.92|545.12|0
1655167040000|2022-06-14 00:37:20|547.92|545.12|547.73|544.93|547.92|545.12|547.73|544.93|0
1655167050000|2022-06-14 00:37:30|547.83|545.03|548.29|545.49|548.29|545.49|547.83|545.03|0
1655167060000|2022-06-14 00:37:40|548.1|545.3|548.1|545.3|548.1|545.3|547.92|545.12|0
1655167070000|2022-06-14 00:37:50|548.01|545.21|548.1|545.3|548.1|545.3|547.92|545.12|0
1655167080000|2022-06-14 00:38:00|547.92|545.12|548.1|545.3|548.1|545.3|547.92|545.12|0
1655167090000|2022-06-14 00:38:10|547.92|545.12|547.73|544.93|547.92|545.12|547.73|544.93|0
1655167100000|2022-06-14 00:38:20|547.92|545.12|547.65|544.85|547.92|545.12|547.65|544.85|0
1655167110000|2022-06-14 00:38:30|547.55|544.75|547.46|544.66|547.55|544.75|547.37|544.57|0
1655167120000|2022-06-14 00:38:40|547.73|544.93|548.29|545.49|548.29|545.49|547.73|544.93|0
1655167140000|2022-06-14 00:39:00|548.38|545.58|548.29|545.49|548.38|545.58|548.29|545.49|0
1655167150000|2022-06-14 00:39:10|548.38|545.58|548.75|545.95|548.75|545.95|548.29|545.49|0
1655167160000|2022-06-14 00:39:20|549.02|546.22|548.93|546.13|549.02|546.22|548.93|546.13|0
1655167170000|2022-06-14 00:39:30|549.02|546.22|548.84|546.04|549.02|546.22|548.84|546.04|0
1655167190000|2022-06-14 00:39:50|548.65|545.85|548.29|545.49|548.65|545.85|548.1|545.3|0
1655167200000|2022-06-14 00:40:00|548.1|545.3|547.92|545.12|548.1|545.3|547.92|545.12|0
1655167210000|2022-06-14 00:40:10|548.1|545.3|547.92|545.12|548.1|545.3|547.92|545.12|0
1655167220000|2022-06-14 00:40:20|548.01|545.21|548.2|545.4|548.2|545.4|547.92|545.12|0
1655167230000|2022-06-14 00:40:30|548.1|545.3|548.65|545.85|548.65|545.85|548.1|545.3|0
1655167240000|2022-06-14 00:40:40|548.57|545.77|548.84|546.04|548.84|546.04|548.47|545.67|0
1655167250000|2022-06-14 00:40:50|548.75|545.95|548.75|545.95|548.75|545.95|548.75|545.95|0
1655167260000|2022-06-14 00:41:00|548.84|546.04|548.38|545.58|548.84|546.04|548.28|545.48|0
1655167270000|2022-06-14 00:41:10|548.28|545.48|547.73|544.93|548.28|545.48|547.73|544.93|0
1655167280000|2022-06-14 00:41:20|547.83|545.03|548.01|545.21|548.01|545.21|547.83|545.03|0
1655167290000|2022-06-14 00:41:30|548.1|545.3|548.28|545.48|548.28|545.48|548.1|545.3|0
1655167300000|2022-06-14 00:41:40|547.92|545.12|547.36|544.56|547.92|545.12|547.36|544.56|0
1655167310000|2022-06-14 00:41:50|547.55|544.75|547.73|544.93|547.73|544.93|547.55|544.75|0
1655167320000|2022-06-14 00:42:00|547.92|545.12|548.28|545.48|548.28|545.48|547.92|545.12|0
1655167330000|2022-06-14 00:42:10|548.38|545.58|547.83|545.03|548.38|545.58|547.83|545.03|0
1655167340000|2022-06-14 00:42:20|547.73|544.93|547.36|544.56|547.73|544.93|547.36|544.56|0
1655167350000|2022-06-14 00:42:30|547.46|544.66|547.18|544.38|547.46|544.66|547.18|544.38|0
1655167360000|2022-06-14 00:42:40|547.36|544.56|547.92|545.12|547.92|545.12|547.36|544.56|0
1655167380000|2022-06-14 00:43:00|547.73|544.93|547.55|544.75|547.73|544.93|547.55|544.75|0
1655167390000|2022-06-14 00:43:10|547.73|544.93|547.73|544.93|547.92|545.12|547.73|544.93|0
1655167400000|2022-06-14 00:43:20|548.01|545.21|548.1|545.3|548.1|545.3|547.92|545.12|0
1655167410000|2022-06-14 00:43:30|548.38|545.58|549.39|546.59|549.39|546.59|548.38|545.58|0
1655167420000|2022-06-14 00:43:40|549.21|546.41|549.02|546.22|549.21|546.41|549.02|546.22|0
1655167430000|2022-06-14 00:43:50|549.21|546.41|549.02|546.22|549.21|546.41|548.84|546.04|0
1655167440000|2022-06-14 00:44:00|549.2|546.4|549.02|546.22|549.2|546.4|548.84|546.04|0
1655167450000|2022-06-14 00:44:10|549.39|546.59|549.57|546.77|549.57|546.77|549.3|546.5|0
1655167460000|2022-06-14 00:44:20|549.49|546.69|549.49|546.69|549.49|546.69|549.39|546.59|0
1655167470000|2022-06-14 00:44:30|549.67|546.87|548.84|546.04|549.67|546.87|548.65|545.85|0
1655167490000|2022-06-14 00:44:50|548.65|545.85|548.75|545.95|548.75|545.95|548.65|545.85|0
1655167500000|2022-06-14 00:45:00|548.84|546.04|548.65|545.85|548.84|546.04|548.65|545.85|0
1655167510000|2022-06-14 00:45:10|548.75|545.95|548.65|545.85|548.75|545.95|548.65|545.85|0
1655167520000|2022-06-14 00:45:20|548.75|545.95|548.56|545.76|548.84|546.04|548.56|545.76|0
1655167530000|2022-06-14 00:45:30|548.65|545.85|548.84|546.04|548.84|546.04|548.65|545.85|0
1655167540000|2022-06-14 00:45:40|549.2|546.4|549.2|546.4|549.2|546.4|549.2|546.4|0
1655167550000|2022-06-14 00:45:50|549.02|546.22|549.12|546.32|549.12|546.32|549.02|546.22|0
1655167560000|2022-06-14 00:46:00|549.2|546.4|549.02|546.22|549.3|546.5|549.02|546.22|0
1655167570000|2022-06-14 00:46:10|549.12|546.32|549.2|546.4|549.2|546.4|549.12|546.32|0
1655167580000|2022-06-14 00:46:20|549.12|546.32|549.39|546.59|549.39|546.59|549.12|546.32|0
1655167590000|2022-06-14 00:46:30|549.57|546.77|549.57|546.77|549.57|546.77|549.48|546.68|0
1655167600000|2022-06-14 00:46:40|549.76|546.96|549.76|546.96|550.13|547.33|549.76|546.96|0
1655167610000|2022-06-14 00:46:50|549.94|547.14|549.76|546.96|549.94|547.14|549.57|546.77|0
1655167620000|2022-06-14 00:47:00|549.57|546.77|549.76|546.96|549.76|546.96|549.57|546.77|0
1655167630000|2022-06-14 00:47:10|549.67|546.87|549.94|547.14|550.13|547.33|549.67|546.87|0
1655167640000|2022-06-14 00:47:20|549.67|546.87|549.39|546.59|549.67|546.87|549.39|546.59|0
1655167650000|2022-06-14 00:47:30|549.76|546.96|549.57|546.77|549.76|546.96|549.57|546.77|0
1655167660000|2022-06-14 00:47:40|549.85|547.05|550.04|547.24|550.04|547.24|549.85|547.05|0
1655167670000|2022-06-14 00:47:50|549.94|547.14|550.86|548.06|550.86|548.06|549.94|547.14|0
1655167680000|2022-06-14 00:48:00|550.68|547.88|550.68|547.88|550.86|548.06|550.68|547.88|0
1655167690000|2022-06-14 00:48:10|550.86|548.06|550.86|548.06|550.86|548.06|550.68|547.88|0
1655167700000|2022-06-14 00:48:20|551.05|548.25|551.23|548.43|551.23|548.43|551.05|548.25|0
1655167710000|2022-06-14 00:48:30|551.05|548.25|550.86|548.06|551.05|548.25|550.86|548.06|0
1655167720000|2022-06-14 00:48:40|550.77|547.97|550.77|547.97|550.77|547.97|550.77|547.97|0
1655167730000|2022-06-14 00:48:50|550.68|547.88|550.86|548.06|550.86|548.06|550.68|547.88|0
1655167740000|2022-06-14 00:49:00|551.05|548.25|550.86|548.06|551.05|548.25|550.68|547.88|0
1655167750000|2022-06-14 00:49:10|550.68|547.88|551.05|548.25|551.23|548.43|550.68|547.88|0
1655167760000|2022-06-14 00:49:20|551.23|548.43|551.14|548.34|551.23|548.43|551.14|548.34|0
1655167770000|2022-06-14 00:49:30|551.05|548.25|551.05|548.25|551.14|548.34|551.05|548.25|0
1655167790000|2022-06-14 00:49:50|551.14|548.34|551.14|548.34|551.14|548.34|551.14|548.34|0
1655167800000|2022-06-14 00:50:00|551.05|548.25|551.23|548.43|551.23|548.43|551.05|548.25|0
1655167810000|2022-06-14 00:50:10|551.6|548.8|551.51|548.71|551.6|548.8|551.51|548.71|0
1655167820000|2022-06-14 00:50:20|551.6|548.8|551.42|548.62|551.6|548.8|551.42|548.62|0
1655167830000|2022-06-14 00:50:30|551.23|548.43|551.42|548.62|551.42|548.62|551.23|548.43|0
1655167840000|2022-06-14 00:50:40|551.6|548.8|551.42|548.62|551.6|548.8|551.42|548.62|0
1655167850000|2022-06-14 00:50:50|551.6|548.8|551.6|548.8|551.6|548.8|551.6|548.8|0
1655167860000|2022-06-14 00:51:00|551.51|548.71|551.51|548.71|551.51|548.71|551.42|548.62|0
1655167870000|2022-06-14 00:51:10|551.6|548.8|551.79|548.99|551.79|548.99|551.6|548.8|0
1655167880000|2022-06-14 00:51:20|551.97|549.17|551.97|549.17|551.97|549.17|551.88|549.08|0
1655167890000|2022-06-14 00:51:30|552.16|549.36|552.16|549.36|552.16|549.36|552.16|549.36|0
1655167900000|2022-06-14 00:51:40|552.07|549.27|551.97|549.17|552.07|549.27|551.97|549.17|0
1655167920000|2022-06-14 00:52:00|551.79|548.99|551.7|548.9|551.79|548.99|551.7|548.9|0
1655167930000|2022-06-14 00:52:10|551.6|548.8|551.6|548.8|551.6|548.8|551.42|548.62|0
1655167940000|2022-06-14 00:52:20|551.79|548.99|551.42|548.62|551.79|548.99|551.42|548.62|0
1655167950000|2022-06-14 00:52:30|551.23|548.43|550.68|547.88|551.23|548.43|550.68|547.88|0
1655167960000|2022-06-14 00:52:40|550.49|547.69|550.49|547.69|550.49|547.69|550.31|547.51|0
1655167970000|2022-06-14 00:52:50|550.31|547.51|550.4|547.6|550.4|547.6|550.31|547.51|0
1655167980000|2022-06-14 00:53:00|550.12|547.32|549.75|546.95|550.12|547.32|549.75|546.95|0
1655167990000|2022-06-14 00:53:10|549.57|546.77|549.75|546.95|549.75|546.95|549.57|546.77|0
1655168000000|2022-06-14 00:53:20|549.94|547.14|550.12|547.32|550.12|547.32|549.94|547.14|0
1655168010000|2022-06-14 00:53:30|550.4|547.6|550.31|547.51|550.4|547.6|550.12|547.32|0
1655168020000|2022-06-14 00:53:40|550.12|547.32|550.31|547.51|550.31|547.51|550.12|547.32|0
1655168030000|2022-06-14 00:53:50|550.12|547.32|550.22|547.42|550.22|547.42|550.12|547.32|0
1655168040000|2022-06-14 00:54:00|550.31|547.51|550.22|547.42|550.31|547.51|550.12|547.32|0
1655168050000|2022-06-14 00:54:10|550.86|548.06|550.86|548.06|550.86|548.06|550.59|547.79|0
1655168060000|2022-06-14 00:54:20|550.68|547.88|550.59|547.79|550.68|547.88|550.49|547.69|0
1655168070000|2022-06-14 00:54:30|550.77|547.97|551.42|548.62|551.42|548.62|550.77|547.97|0
1655168080000|2022-06-14 00:54:40|550.68|547.88|550.86|548.06|550.86|548.06|550.68|547.88|0
1655168090000|2022-06-14 00:54:50|550.68|547.88|549.94|547.14|550.68|547.88|549.94|547.14|0
1655168100000|2022-06-14 00:55:00|549.39|546.59|549.2|546.4|549.39|546.59|549.2|546.4|0
1655168110000|2022-06-14 00:55:10|549.02|546.22|549.3|546.5|549.3|546.5|549.02|546.22|0
1655168120000|2022-06-14 00:55:20|549.2|546.4|548.83|546.03|549.2|546.4|548.83|546.03|0
1655168130000|2022-06-14 00:55:30|549.02|546.22|548.83|546.03|549.02|546.22|548.65|545.85|0
1655168140000|2022-06-14 00:55:40|548.65|545.85|549.2|546.4|549.2|546.4|548.65|545.85|0
1655168150000|2022-06-14 00:55:50|549.38|546.58|549.2|546.4|549.38|546.58|549.2|546.4|0
1655168160000|2022-06-14 00:56:00|549.3|546.5|549.75|546.95|549.75|546.95|549.3|546.5|0
1655168170000|2022-06-14 00:56:10|549.67|546.87|549.67|546.87|549.67|546.87|549.67|546.87|0
1655168180000|2022-06-14 00:56:20|549.57|546.77|549.94|547.14|549.94|547.14|549.57|546.77|0
1655168190000|2022-06-14 00:56:30|550.12|547.32|549.57|546.77|550.12|547.32|549.57|546.77|0
1655168210000|2022-06-14 00:56:50|549.66|546.86|549.57|546.77|549.66|546.86|549.57|546.77|0
1655168220000|2022-06-14 00:57:00|549.66|546.86|549.38|546.58|549.66|546.86|549.38|546.58|0
1655168230000|2022-06-14 00:57:10|549.94|547.14|550.49|547.69|550.49|547.69|549.94|547.14|0
1655168240000|2022-06-14 00:57:20|550.4|547.6|550.49|547.69|550.68|547.88|550.4|547.6|0
1655168250000|2022-06-14 00:57:30|550.68|547.88|550.68|547.88|550.68|547.88|550.68|547.88|0
1655168260000|2022-06-14 00:57:40|550.86|548.06|551.6|548.8|551.6|548.8|550.86|548.06|0
1655168270000|2022-06-14 00:57:50|551.41|548.61|551.23|548.43|551.41|548.61|551.23|548.43|0
1655168280000|2022-06-14 00:58:00|551.14|548.34|551.23|548.43|551.41|548.61|551.14|548.34|0
1655168290000|2022-06-14 00:58:10|550.68|547.88|550.68|547.88|550.86|548.06|550.68|547.88|0
1655168300000|2022-06-14 00:58:20|550.49|547.69|550.12|547.32|550.49|547.69|550.12|547.32|0
1655168310000|2022-06-14 00:58:30|550.31|547.51|549.66|546.86|550.49|547.69|549.66|546.86|0
1655168320000|2022-06-14 00:58:40|549.75|546.95|549.75|546.95|549.75|546.95|549.75|546.95|0
1655168330000|2022-06-14 00:58:50|549.57|546.77|549.38|546.58|549.57|546.77|549.38|546.58|0
1655168340000|2022-06-14 00:59:00|549.57|546.77|549.94|547.14|549.94|547.14|549.57|546.77|0
1655168350000|2022-06-14 00:59:10|549.57|546.77|549.75|546.95|549.75|546.95|549.57|546.77|0
1655168360000|2022-06-14 00:59:20|550.49|547.69|550.49|547.69|550.67|547.87|550.49|547.69|0
1655168370000|2022-06-14 00:59:30|550.59|547.79|550.86|548.06|550.86|548.06|550.59|547.79|0
1655168380000|2022-06-14 00:59:40|550.67|547.87|549.75|546.95|551.04|548.24|549.75|546.95|0
1655168390000|2022-06-14 00:59:50|549.38|546.58|549.57|546.77|549.57|546.77|549.38|546.58|0
1655168400000|2022-06-14 01:00:00|549.75|546.95|550.12|547.32|550.12|547.32|549.75|546.95|0
1655168410000|2022-06-14 01:00:10|550.31|547.51|550.22|547.42|550.4|547.6|550.22|547.42|0
1655168420000|2022-06-14 01:00:20|550.12|547.32|549.57|546.77|550.12|547.32|549.57|546.77|0
1655168430000|2022-06-14 01:00:30|549.38|546.58|549.57|546.77|549.57|546.77|549.38|546.58|0
1655168440000|2022-06-14 01:00:40|549.38|546.58|549.75|546.95|549.75|546.95|549.38|546.58|0
1655168450000|2022-06-14 01:00:50|549.57|546.77|549.38|546.58|549.57|546.77|549.38|546.58|0
1655168460000|2022-06-14 01:01:00|549.75|546.95|549.75|546.95|549.75|546.95|549.66|546.86|0
1655168470000|2022-06-14 01:01:10|549.57|546.77|549.85|547.05|549.85|547.05|549.57|546.77|0
1655168480000|2022-06-14 01:01:20|549.94|547.14|549.75|546.95|549.94|547.14|549.75|546.95|0
1655168490000|2022-06-14 01:01:30|549.57|546.77|549.48|546.68|549.57|546.77|549.48|546.68|0
1655168500000|2022-06-14 01:01:40|549.57|546.77|549.94|547.14|549.94|547.14|549.57|546.77|0
1655168510000|2022-06-14 01:01:50|550.4|547.6|550.3|547.5|550.49|547.69|550.3|547.5|0
1655168520000|2022-06-14 01:02:00|550.59|547.79|550.4|547.6|550.59|547.79|550.3|547.5|0
1655168530000|2022-06-14 01:02:10|550.59|547.79|550.3|547.5|550.59|547.79|550.3|547.5|0
1655168540000|2022-06-14 01:02:20|550.4|547.6|550.86|548.06|550.86|548.06|550.4|547.6|0
1655168550000|2022-06-14 01:02:30|551.04|548.24|551.23|548.43|551.23|548.43|550.86|548.06|0
1655168560000|2022-06-14 01:02:40|551.04|548.24|551.14|548.34|551.14|548.34|551.04|548.24|0
1655168570000|2022-06-14 01:02:50|550.86|548.06|550.67|547.87|550.86|548.06|550.59|547.79|0
1655168580000|2022-06-14 01:03:00|550.86|548.06|551.23|548.43|551.23|548.43|550.86|548.06|0
1655168590000|2022-06-14 01:03:10|551.32|548.52|550.86|548.06|551.32|548.52|550.86|548.06|0
1655168600000|2022-06-14 01:03:20|551.04|548.24|550.86|548.06|551.04|548.24|550.86|548.06|0
1655168610000|2022-06-14 01:03:30|550.95|548.15|550.49|547.69|551.04|548.24|550.49|547.69|0
1655168620000|2022-06-14 01:03:40|550.3|547.5|549.01|546.21|550.3|547.5|549.01|546.21|0
1655168630000|2022-06-14 01:03:50|549.2|546.4|549.2|546.4|549.2|546.4|549.2|546.4|0
1655168640000|2022-06-14 01:04:00|549.57|546.77|549.75|546.95|549.75|546.95|549.57|546.77|0
1655168650000|2022-06-14 01:04:10|549.57|546.77|549.57|546.77|549.66|546.86|549.57|546.77|0
1655168660000|2022-06-14 01:04:20|549.01|546.21|549.29|546.49|549.57|546.77|548.83|546.03|0
1655168670000|2022-06-14 01:04:30|549.2|546.4|548.92|546.12|549.2|546.4|548.92|546.12|0
1655168680000|2022-06-14 01:04:40|548.83|546.03|548.92|546.12|548.92|546.12|548.83|546.03|0
1655168690000|2022-06-14 01:04:50|548.83|546.03|549.38|546.58|549.38|546.58|548.83|546.03|0
1655168700000|2022-06-14 01:05:00|549.29|546.49|549.01|546.21|549.38|546.58|549.01|546.21|0
1655168710000|2022-06-14 01:05:10|548.83|546.03|548.83|546.03|548.83|546.03|548.83|546.03|0
1655168720000|2022-06-14 01:05:20|548.64|545.84|549.93|547.13|549.93|547.13|548.64|545.84|0
1655168730000|2022-06-14 01:05:30|549.75|546.95|549.57|546.77|549.75|546.95|549.57|546.77|0
1655168740000|2022-06-14 01:05:40|549.75|546.95|549.75|546.95|549.75|546.95|549.75|546.95|0
1655168750000|2022-06-14 01:05:50|549.93|547.13|550.3|547.5|550.3|547.5|549.93|547.13|0
1655168760000|2022-06-14 01:06:00|550.12|547.32|550.12|547.32|550.12|547.32|550.12|547.32|0
1655168770000|2022-06-14 01:06:10|549.93|547.13|549.57|546.77|549.93|547.13|549.57|546.77|0
1655168780000|2022-06-14 01:06:20|549.75|546.95|549.85|547.05|549.85|547.05|549.75|546.95|0
1655168790000|2022-06-14 01:06:30|549.57|546.77|550.03|547.23|550.03|547.23|549.57|546.77|0
1655168800000|2022-06-14 01:06:40|550.12|547.32|550.12|547.32|550.4|547.6|550.12|547.32|0
1655168810000|2022-06-14 01:06:50|550.3|547.5|550.49|547.69|550.49|547.69|550.12|547.32|0
1655168820000|2022-06-14 01:07:00|550.67|547.87|551.23|548.43|551.51|548.71|550.67|547.87|0
1655168830000|2022-06-14 01:07:10|551.32|548.52|551.41|548.61|551.41|548.61|551.23|548.43|0
1655168840000|2022-06-14 01:07:20|551.51|548.71|551.23|548.43|551.6|548.8|551.23|548.43|0
1655168850000|2022-06-14 01:07:30|551.41|548.61|551.23|548.43|551.41|548.61|551.23|548.43|0
1655168860000|2022-06-14 01:07:40|551.41|548.61|551.6|548.8|551.6|548.8|551.41|548.61|0
1655168870000|2022-06-14 01:07:50|551.78|548.98|552.06|549.26|552.33|549.53|551.78|548.98|0
1655168880000|2022-06-14 01:08:00|551.96|549.16|551.96|549.16|551.96|549.16|551.96|549.16|0
1655168890000|2022-06-14 01:08:10|552.15|549.35|551.59|548.79|552.15|549.35|551.59|548.79|0
1655168900000|2022-06-14 01:08:20|551.41|548.61|551.59|548.79|551.59|548.79|551.41|548.61|0
1655168910000|2022-06-14 01:08:30|551.51|548.71|551.32|548.52|551.51|548.71|551.32|548.52|0
1655168920000|2022-06-14 01:08:40|551.23|548.43|550.67|547.87|551.23|548.43|550.67|547.87|0
1655168930000|2022-06-14 01:08:50|550.49|547.69|550.67|547.87|550.67|547.87|550.49|547.69|0
1655168940000|2022-06-14 01:09:00|550.86|548.06|551.04|548.24|551.04|548.24|550.86|548.06|0
1655168950000|2022-06-14 01:09:10|550.67|547.87|550.49|547.69|550.77|547.97|550.49|547.69|0
1655168960000|2022-06-14 01:09:20|550.67|547.87|550.86|548.06|550.86|548.06|550.67|547.87|0
1655168970000|2022-06-14 01:09:30|551.23|548.43|551.23|548.43|551.23|548.43|551.14|548.34|0
1655168980000|2022-06-14 01:09:40|551.78|548.98|552.15|549.35|552.15|549.35|551.78|548.98|0
1655168990000|2022-06-14 01:09:50|551.96|549.16|552.15|549.35|552.15|549.35|551.96|549.16|0
1655169000000|2022-06-14 01:10:00|552.06|549.26|552.15|549.35|552.33|549.53|552.06|549.26|0
1655169010000|2022-06-14 01:10:10|551.78|548.98|551.59|548.79|552.06|549.26|551.41|548.61|0
1655169020000|2022-06-14 01:10:20|551.22|548.42|551.04|548.24|551.41|548.61|551.04|548.24|0
1655169030000|2022-06-14 01:10:30|551.22|548.42|551.22|548.42|551.22|548.42|551.22|548.42|0
1655169040000|2022-06-14 01:10:40|551.14|548.34|551.22|548.42|551.22|548.42|551.04|548.24|0
1655169050000|2022-06-14 01:10:50|551.14|548.34|551.96|549.16|551.96|549.16|551.14|548.34|0
1655169060000|2022-06-14 01:11:00|552.33|549.53|552.06|549.26|552.33|549.53|552.06|549.26|0
1655169070000|2022-06-14 01:11:10|552.24|549.44|552.06|549.26|552.33|549.53|552.06|549.26|0
1655169080000|2022-06-14 01:11:20|551.96|549.16|551.78|548.98|551.96|549.16|551.78|548.98|0
1655169100000|2022-06-14 01:11:40|551.59|548.79|551.59|548.79|551.59|548.79|551.59|548.79|0
1655169110000|2022-06-14 01:11:50|551.41|548.61|551.22|548.42|551.41|548.61|551.22|548.42|0
1655169120000|2022-06-14 01:12:00|551.87|549.07|551.96|549.16|551.96|549.16|551.78|548.98|0
1655169130000|2022-06-14 01:12:10|552.33|549.53|552.33|549.53|552.33|549.53|552.33|549.53|0
1655169140000|2022-06-14 01:12:20|552.15|549.35|551.78|548.98|552.15|549.35|551.78|548.98|0
1655169150000|2022-06-14 01:12:30|551.87|549.07|551.87|549.07|551.87|549.07|551.87|549.07|0
1655169160000|2022-06-14 01:12:40|551.78|548.98|551.78|548.98|551.78|548.98|551.59|548.79|0
1655169170000|2022-06-14 01:12:50|551.59|548.79|551.59|548.79|551.59|548.79|551.41|548.61|0
1655169180000|2022-06-14 01:13:00|551.78|548.98|551.59|548.79|551.78|548.98|551.5|548.7|0
1655169190000|2022-06-14 01:13:10|551.5|548.7|551.59|548.79|551.96|549.16|551.5|548.7|0
1655169200000|2022-06-14 01:13:20|551.78|548.98|551.69|548.89|551.78|548.98|551.69|548.89|0
1655169210000|2022-06-14 01:13:30|551.78|548.98|551.59|548.79|551.78|548.98|551.59|548.79|0
1655169220000|2022-06-14 01:13:40|551.69|548.89|551.59|548.79|551.69|548.89|551.5|548.7|0
1655169230000|2022-06-14 01:13:50|551.5|548.7|551.69|548.89|551.78|548.98|551.5|548.7|0
1655169240000|2022-06-14 01:14:00|551.78|548.98|551.96|549.16|551.96|549.16|551.78|548.98|0
1655169250000|2022-06-14 01:14:10|552.15|549.35|551.59|548.79|552.15|549.35|551.59|548.79|0
1655169260000|2022-06-14 01:14:20|551.22|548.42|550.85|548.05|551.22|548.42|550.85|548.05|0
1655169270000|2022-06-14 01:14:30|550.67|547.87|550.85|548.05|550.85|548.05|550.67|547.87|0
1655169280000|2022-06-14 01:14:40|550.67|547.87|550.85|548.05|550.85|548.05|550.67|547.87|0
1655169290000|2022-06-14 01:14:50|551.78|548.98|551.78|548.98|551.87|549.07|551.78|548.98|0
1655169300000|2022-06-14 01:15:00|551.87|549.07|551.78|548.98|551.87|549.07|551.22|548.42|0
1655169310000|2022-06-14 01:15:10|551.41|548.61|550.85|548.05|551.41|548.61|550.85|548.05|0
1655169320000|2022-06-14 01:15:20|550.58|547.78|550.48|547.68|550.67|547.87|550.48|547.68|0
1655169330000|2022-06-14 01:15:30|550.4|547.6|550.3|547.5|550.48|547.68|550.3|547.5|0
1655169340000|2022-06-14 01:15:40|550.48|547.68|550.3|547.5|550.48|547.68|550.3|547.5|0
1655169350000|2022-06-14 01:15:50|551.04|548.24|550.85|548.05|551.04|548.24|550.85|548.05|0
1655169360000|2022-06-14 01:16:00|551.04|548.24|550.95|548.15|551.04|548.24|550.85|548.05|0
1655169370000|2022-06-14 01:16:10|551.04|548.24|551.59|548.79|551.59|548.79|551.04|548.24|0
1655169380000|2022-06-14 01:16:20|551.69|548.89|551.59|548.79|551.69|548.89|551.59|548.79|0
1655169390000|2022-06-14 01:16:30|551.41|548.61|551.59|548.79|551.59|548.79|551.41|548.61|0
1655169400000|2022-06-14 01:16:40|551.41|548.61|551.59|548.79|551.59|548.79|551.41|548.61|0
1655169410000|2022-06-14 01:16:50|551.32|548.52|551.22|548.42|551.41|548.61|551.22|548.42|0
1655169420000|2022-06-14 01:17:00|551.04|548.24|551.41|548.61|551.41|548.61|551.04|548.24|0
1655169430000|2022-06-14 01:17:10|551.22|548.42|551.22|548.42|551.22|548.42|551.04|548.24|0
1655169440000|2022-06-14 01:17:20|550.95|548.15|550.48|547.68|551.04|548.24|550.48|547.68|0
1655169450000|2022-06-14 01:17:30|550.3|547.5|550.3|547.5|550.3|547.5|550.3|547.5|0
1655169460000|2022-06-14 01:17:40|550.67|547.87|550.48|547.68|550.67|547.87|550.48|547.68|0
1655169470000|2022-06-14 01:17:50|550.3|547.5|550.48|547.68|550.48|547.68|550.3|547.5|0
1655169480000|2022-06-14 01:18:00|550.67|547.87|550.48|547.68|550.67|547.87|550.3|547.5|0
1655169490000|2022-06-14 01:18:10|550.67|547.87|550.67|547.87|550.67|547.87|550.67|547.87|0
1655169500000|2022-06-14 01:18:20|550.48|547.68|550.76|547.96|550.76|547.96|550.48|547.68|0
1655169510000|2022-06-14 01:18:30|550.85|548.05|550.85|548.05|550.85|548.05|550.85|548.05|0
1655169520000|2022-06-14 01:18:40|551.04|548.24|551.04|548.24|551.04|548.24|551.04|548.24|0
1655169530000|2022-06-14 01:18:50|551.13|548.33|551.59|548.79|551.59|548.79|551.13|548.33|0
1655169550000|2022-06-14 01:19:10|551.69|548.89|551.69|548.89|551.69|548.89|551.69|548.89|0
1655169560000|2022-06-14 01:19:20|551.96|549.16|551.96|549.16|551.96|549.16|551.96|549.16|0
1655169570000|2022-06-14 01:19:30|551.78|548.98|551.96|549.16|551.96|549.16|551.78|548.98|0
1655169580000|2022-06-14 01:19:40|552.15|549.35|552.51|549.71|552.51|549.71|552.15|549.35|0
1655169590000|2022-06-14 01:19:50|552.7|549.9|552.7|549.9|552.88|550.08|552.7|549.9|0
1655169600000|2022-06-14 01:20:00|552.33|549.53|552.7|549.9|552.7|549.9|552.33|549.53|0
1655169610000|2022-06-14 01:20:10|551.96|549.16|551.78|548.98|551.96|549.16|551.78|548.98|0
1655169620000|2022-06-14 01:20:20|551.87|549.07|551.87|549.07|551.96|549.16|551.59|548.79|0
1655169630000|2022-06-14 01:20:30|551.96|549.16|552.14|549.34|552.14|549.34|551.96|549.16|0
1655169640000|2022-06-14 01:20:40|551.96|549.16|551.59|548.79|551.96|549.16|551.59|548.79|0
1655169650000|2022-06-14 01:20:50|551.69|548.89|551.59|548.79|551.69|548.89|551.59|548.79|0
1655169660000|2022-06-14 01:21:00|551.41|548.61|551.04|548.24|551.5|548.7|551.04|548.24|0
1655169670000|2022-06-14 01:21:10|550.85|548.05|551.13|548.33|551.22|548.42|550.85|548.05|0
1655169680000|2022-06-14 01:21:20|551.04|548.24|551.04|548.24|551.04|548.24|550.85|548.05|0
1655169690000|2022-06-14 01:21:30|551.59|548.79|552.14|549.34|552.14|549.34|551.59|548.79|0
1655169700000|2022-06-14 01:21:40|552.24|549.44|552.51|549.71|552.51|549.71|552.24|549.44|0
1655169710000|2022-06-14 01:21:50|552.8|550|552.88|550.08|552.88|550.08|552.8|550|0
1655169720000|2022-06-14 01:22:00|552.7|549.9|552.33|549.53|552.7|549.9|552.33|549.53|0
1655169730000|2022-06-14 01:22:10|552.43|549.63|553.07|550.27|553.07|550.27|552.43|549.63|0
1655169740000|2022-06-14 01:22:20|552.88|550.08|552.43|549.63|552.88|550.08|552.43|549.63|0
1655169750000|2022-06-14 01:22:30|552.33|549.53|551.87|549.07|552.33|549.53|551.87|549.07|0
1655169760000|2022-06-14 01:22:40|551.96|549.16|551.77|548.97|551.96|549.16|551.77|548.97|0
1655169770000|2022-06-14 01:22:50|551.59|548.79|551.77|548.97|551.77|548.97|551.59|548.79|0
1655169780000|2022-06-14 01:23:00|551.96|549.16|551.96|549.16|551.96|549.16|551.77|548.97|0
1655169790000|2022-06-14 01:23:10|552.14|549.34|551.96|549.16|552.14|549.34|551.96|549.16|0
1655169800000|2022-06-14 01:23:20|552.06|549.26|552.06|549.26|552.14|549.34|552.06|549.26|0
1655169810000|2022-06-14 01:23:30|551.77|548.97|551.4|548.6|551.77|548.97|551.4|548.6|0
1655169820000|2022-06-14 01:23:40|551.59|548.79|551.96|549.16|551.96|549.16|551.59|548.79|0
1655169840000|2022-06-14 01:24:00|551.77|548.97|551.96|549.16|552.14|549.34|551.77|548.97|0
1655169850000|2022-06-14 01:24:10|552.14|549.34|551.77|548.97|552.14|549.34|551.77|548.97|0
1655169860000|2022-06-14 01:24:20|551.59|548.79|551.59|548.79|551.59|548.79|551.5|548.7|0
1655169870000|2022-06-14 01:24:30|551.4|548.6|551.59|548.79|551.59|548.79|551.4|548.6|0
1655169880000|2022-06-14 01:24:40|551.77|548.97|551.4|548.6|551.77|548.97|551.22|548.42|0
1655169890000|2022-06-14 01:24:50|551.03|548.23|550.85|548.05|551.03|548.23|550.67|547.87|0
1655169900000|2022-06-14 01:25:00|551.03|548.23|550.85|548.05|551.03|548.23|550.85|548.05|0
1655169910000|2022-06-14 01:25:10|550.67|547.87|550.85|548.05|550.85|548.05|550.48|547.68|0
1655169920000|2022-06-14 01:25:20|550.76|547.96|550.67|547.87|550.85|548.05|550.67|547.87|0
1655169930000|2022-06-14 01:25:30|550.85|548.05|551.13|548.33|551.13|548.33|550.85|548.05|0
1655169940000|2022-06-14 01:25:40|551.03|548.23|550.95|548.15|551.03|548.23|550.95|548.15|0
1655169950000|2022-06-14 01:25:50|550.85|548.05|551.77|548.97|551.77|548.97|550.85|548.05|0
1655169960000|2022-06-14 01:26:00|552.51|549.71|551.77|548.97|552.51|549.71|551.77|548.97|0
1655169970000|2022-06-14 01:26:10|551.96|549.16|551.77|548.97|551.96|549.16|551.77|548.97|0
1655169980000|2022-06-14 01:26:20|551.68|548.88|551.96|549.16|551.96|549.16|551.68|548.88|0
1655169990000|2022-06-14 01:26:30|552.05|549.25|552.05|549.25|552.05|549.25|552.05|549.25|0
1655170000000|2022-06-14 01:26:40|552.7|549.9|553.07|550.27|553.07|550.27|552.7|549.9|0
1655170010000|2022-06-14 01:26:50|552.88|550.08|553.81|551.01|553.81|551.01|552.88|550.08|0
1655170020000|2022-06-14 01:27:00|553.62|550.82|553.62|550.82|553.81|551.01|553.62|550.82|0
1655170030000|2022-06-14 01:27:10|553.07|550.27|552.7|549.9|553.07|550.27|552.7|549.9|0
1655170040000|2022-06-14 01:27:20|552.88|550.08|552.51|549.71|552.88|550.08|552.51|549.71|0
1655170050000|2022-06-14 01:27:30|552.88|550.08|553.07|550.27|553.25|550.45|552.88|550.08|0
1655170060000|2022-06-14 01:27:40|553.25|550.45|553.62|550.82|553.81|551.01|553.25|550.45|0
1655170070000|2022-06-14 01:27:50|553.81|551.01|553.81|551.01|553.81|551.01|553.81|551.01|0
1655170080000|2022-06-14 01:28:00|553.72|550.92|553.44|550.64|553.72|550.92|553.44|550.64|0
1655170090000|2022-06-14 01:28:10|553.25|550.45|553.07|550.27|553.25|550.45|553.07|550.27|0
1655170100000|2022-06-14 01:28:20|553.16|550.36|553.35|550.55|553.35|550.55|553.16|550.36|0
1655170110000|2022-06-14 01:28:30|553.44|550.64|553.62|550.82|553.62|550.82|553.44|550.64|0
1655170120000|2022-06-14 01:28:40|553.72|550.92|553.81|551.01|553.81|551.01|553.62|550.82|0
1655170130000|2022-06-14 01:28:50|553.62|550.82|554.55|551.75|554.55|551.75|553.62|550.82|0
1655170140000|2022-06-14 01:29:00|554.27|551.47|554.46|551.66|554.55|551.75|554.27|551.47|0
1655170150000|2022-06-14 01:29:10|553.99|551.19|553.99|551.19|554.18|551.38|553.99|551.19|0
1655170160000|2022-06-14 01:29:20|553.9|551.1|554.36|551.56|554.36|551.56|553.9|551.1|0
1655170170000|2022-06-14 01:29:30|554.18|551.38|554.36|551.56|554.36|551.56|554.18|551.38|0
1655170180000|2022-06-14 01:29:40|554.27|551.47|554.36|551.56|554.36|551.56|554.27|551.47|0
1655170190000|2022-06-14 01:29:50|554.27|551.47|554.73|551.93|554.73|551.93|554.27|551.47|0
1655170200000|2022-06-14 01:30:00|554.92|552.12|555.01|552.21|555.01|552.21|554.92|552.12|0
1655170210000|2022-06-14 01:30:10|554.64|551.84|555.1|552.3|555.1|552.3|554.64|551.84|0
1655170220000|2022-06-14 01:30:20|554.92|552.12|554.73|551.93|554.92|552.12|554.73|551.93|0
1655170230000|2022-06-14 01:30:30|554.55|551.75|554.73|551.93|554.73|551.93|554.36|551.56|0
1655170240000|2022-06-14 01:30:40|554.55|551.75|555.1|552.3|555.1|552.3|554.55|551.75|0
1655170250000|2022-06-14 01:30:50|555.47|552.67|555.66|552.86|556.03|553.23|555.29|552.49|0
1655170260000|2022-06-14 01:31:00|556.03|553.23|555.29|552.49|556.03|553.23|555.29|552.49|0
1655170270000|2022-06-14 01:31:10|555.1|552.3|555.94|553.14|555.94|553.14|555.1|552.3|0
1655170280000|2022-06-14 01:31:20|555.47|552.67|555.1|552.3|555.76|552.96|555.1|552.3|0
1655170290000|2022-06-14 01:31:30|555.29|552.49|554.36|551.56|555.29|552.49|554.36|551.56|0
1655170300000|2022-06-14 01:31:40|554.18|551.38|554.36|551.56|554.36|551.56|553.99|551.19|0
1655170310000|2022-06-14 01:31:50|554.27|551.47|554.18|551.38|554.27|551.47|554.18|551.38|0
1655170320000|2022-06-14 01:32:00|553.99|551.19|553.99|551.19|554.09|551.29|553.99|551.19|0
1655170330000|2022-06-14 01:32:10|553.81|551.01|553.35|550.55|553.81|551.01|553.25|550.45|0
1655170340000|2022-06-14 01:32:20|553.72|550.92|553.44|550.64|553.72|550.92|553.44|550.64|0
1655170350000|2022-06-14 01:32:30|553.62|550.82|553.62|550.82|553.62|550.82|553.53|550.73|0
1655170360000|2022-06-14 01:32:40|553.81|551.01|553.99|551.19|553.99|551.19|553.62|550.82|0
1655170370000|2022-06-14 01:32:50|554.18|551.38|553.81|551.01|554.18|551.38|553.81|551.01|0
1655170380000|2022-06-14 01:33:00|553.62|550.82|553.62|550.82|553.72|550.92|553.62|550.82|0
1655170390000|2022-06-14 01:33:10|553.44|550.64|552.69|549.89|553.44|550.64|552.69|549.89|0
1655170400000|2022-06-14 01:33:20|552.88|550.08|552.98|550.18|552.98|550.18|552.88|550.08|0
1655170410000|2022-06-14 01:33:30|553.06|550.26|552.88|550.08|553.16|550.36|552.88|550.08|0
1655170420000|2022-06-14 01:33:40|552.98|550.18|552.88|550.08|552.98|550.18|552.88|550.08|0
1655170430000|2022-06-14 01:33:50|552.98|550.18|553.06|550.26|553.06|550.26|552.98|550.18|0
1655170440000|2022-06-14 01:34:00|552.88|550.08|552.88|550.08|552.88|550.08|552.88|550.08|0
1655170450000|2022-06-14 01:34:10|552.98|550.18|552.05|549.25|552.98|550.18|552.05|549.25|0
1655170460000|2022-06-14 01:34:20|551.77|548.97|551.77|548.97|551.77|548.97|551.59|548.79|0
1655170470000|2022-06-14 01:34:30|551.95|549.15|551.95|549.15|551.95|549.15|551.87|549.07|0
1655170480000|2022-06-14 01:34:40|551.77|548.97|551.95|549.15|551.95|549.15|551.77|548.97|0
1655170490000|2022-06-14 01:34:50|551.59|548.79|551.77|548.97|551.77|548.97|551.59|548.79|0
1655170500000|2022-06-14 01:35:00|551.87|549.07|551.95|549.15|552.14|549.34|551.87|549.07|0
1655170510000|2022-06-14 01:35:10|551.59|548.79|551.95|549.15|551.95|549.15|551.59|548.79|0
1655170520000|2022-06-14 01:35:20|551.68|548.88|551.03|548.23|551.68|548.88|551.03|548.23|0
1655170530000|2022-06-14 01:35:30|550.85|548.05|550.85|548.05|550.85|548.05|550.85|548.05|0
1655170540000|2022-06-14 01:35:40|550.66|547.86|550.94|548.14|550.94|548.14|550.66|547.86|0
1655170550000|2022-06-14 01:35:50|551.13|548.33|551.03|548.23|551.13|548.33|551.03|548.23|0
1655170560000|2022-06-14 01:36:00|550.85|548.05|550.85|548.05|551.03|548.23|550.85|548.05|0
1655170570000|2022-06-14 01:36:10|551.03|548.23|551.22|548.42|551.22|548.42|551.03|548.23|0
1655170580000|2022-06-14 01:36:20|551.31|548.51|551.58|548.78|551.58|548.78|551.31|548.51|0
1655170590000|2022-06-14 01:36:30|551.4|548.6|551.4|548.6|551.4|548.6|551.4|548.6|0
1655170600000|2022-06-14 01:36:40|551.58|548.78|551.4|548.6|551.58|548.78|551.4|548.6|0
1655170610000|2022-06-14 01:36:50|551.5|548.7|551.58|548.78|551.77|548.97|551.5|548.7|0
1655170620000|2022-06-14 01:37:00|551.4|548.6|551.4|548.6|551.4|548.6|551.4|548.6|0
1655170630000|2022-06-14 01:37:10|551.21|548.41|551.03|548.23|551.21|548.41|551.03|548.23|0
1655170640000|2022-06-14 01:37:20|550.66|547.86|550.66|547.86|550.66|547.86|550.48|547.68|0
1655170650000|2022-06-14 01:37:30|550.85|548.05|551.21|548.41|551.4|548.6|550.85|548.05|0
1655170660000|2022-06-14 01:37:40|551.03|548.23|551.03|548.23|551.03|548.23|551.03|548.23|0
1655170670000|2022-06-14 01:37:50|550.85|548.05|551.13|548.33|551.21|548.41|550.85|548.05|0
1655170680000|2022-06-14 01:38:00|551.4|548.6|551.4|548.6|551.58|548.78|551.4|548.6|0
1655170690000|2022-06-14 01:38:10|551.58|548.78|551.4|548.6|551.58|548.78|551.4|548.6|0
1655170700000|2022-06-14 01:38:20|551.58|548.78|551.4|548.6|551.58|548.78|551.4|548.6|0
1655170710000|2022-06-14 01:38:30|551.21|548.41|551.31|548.51|551.31|548.51|551.21|548.41|0
1655170720000|2022-06-14 01:38:40|551.58|548.78|551.58|548.78|551.58|548.78|551.5|548.7|0
1655170730000|2022-06-14 01:38:50|551.77|548.97|551.77|548.97|551.77|548.97|551.4|548.6|0
1655170740000|2022-06-14 01:39:00|551.95|549.15|552.14|549.34|552.14|549.34|551.95|549.15|0
1655170750000|2022-06-14 01:39:10|552.32|549.52|552.32|549.52|552.32|549.52|552.32|549.52|0
1655170760000|2022-06-14 01:39:20|552.51|549.71|552.51|549.71|552.51|549.71|552.32|549.52|0
1655170770000|2022-06-14 01:39:30|552.69|549.89|552.51|549.71|552.69|549.89|552.51|549.71|0
1655170780000|2022-06-14 01:39:40|552.69|549.89|552.79|549.99|552.79|549.99|552.69|549.89|0
1655170790000|2022-06-14 01:39:50|552.32|549.52|552.14|549.34|552.32|549.52|552.05|549.25|0
1655170800000|2022-06-14 01:40:00|551.95|549.15|552.51|549.71|552.51|549.71|551.95|549.15|0
1655170810000|2022-06-14 01:40:10|552.69|549.89|552.88|550.08|552.88|550.08|552.69|549.89|0
1655170830000|2022-06-14 01:40:30|552.69|549.89|552.51|549.71|552.69|549.89|552.51|549.71|0
1655170840000|2022-06-14 01:40:40|552.69|549.89|552.97|550.17|552.97|550.17|552.69|549.89|0
1655170850000|2022-06-14 01:40:50|552.88|550.08|552.69|549.89|552.88|550.08|552.69|549.89|0
1655170860000|2022-06-14 01:41:00|552.51|549.71|552.51|549.71|552.51|549.71|552.51|549.71|0
1655170870000|2022-06-14 01:41:10|552.69|549.89|552.88|550.08|552.88|550.08|552.69|549.89|0
1655170880000|2022-06-14 01:41:20|553.06|550.26|552.88|550.08|553.06|550.26|552.88|550.08|0
1655170890000|2022-06-14 01:41:30|553.06|550.26|553.16|550.36|553.25|550.45|553.06|550.26|0
1655170900000|2022-06-14 01:41:40|553.43|550.63|553.8|551|553.8|551|553.43|550.63|0
1655170910000|2022-06-14 01:41:50|553.62|550.82|553.53|550.73|553.62|550.82|553.53|550.73|0
1655170920000|2022-06-14 01:42:00|553.43|550.63|553.16|550.36|553.43|550.63|553.16|550.36|0
1655170930000|2022-06-14 01:42:10|553.06|550.26|552.32|549.52|553.25|550.45|552.32|549.52|0
1655170940000|2022-06-14 01:42:20|552.88|550.08|552.79|549.99|552.88|550.08|552.69|549.89|0
1655170950000|2022-06-14 01:42:30|553.43|550.63|553.43|550.63|553.43|550.63|553.25|550.45|0
1655170960000|2022-06-14 01:42:40|553.06|550.26|553.06|550.26|553.06|550.26|553.06|550.26|0
1655170970000|2022-06-14 01:42:50|553.25|550.45|552.88|550.08|553.25|550.45|552.88|550.08|0
1655170980000|2022-06-14 01:43:00|552.97|550.17|553.25|550.45|553.25|550.45|552.97|550.17|0
1655170990000|2022-06-14 01:43:10|553.43|550.63|553.06|550.26|553.43|550.63|553.06|550.26|0
1655171000000|2022-06-14 01:43:20|553.16|550.36|553.25|550.45|553.53|550.73|553.16|550.36|0
1655171010000|2022-06-14 01:43:30|553.06|550.26|552.88|550.08|553.16|550.36|552.88|550.08|0
1655171020000|2022-06-14 01:43:40|552.79|549.99|552.88|550.08|553.06|550.26|552.79|549.99|0
1655171030000|2022-06-14 01:43:50|553.06|550.26|553.43|550.63|553.43|550.63|553.06|550.26|0
1655171040000|2022-06-14 01:44:00|553.06|550.26|553.16|550.36|553.34|550.54|553.06|550.26|0
1655171050000|2022-06-14 01:44:10|553.34|550.54|553.62|550.82|553.62|550.82|553.16|550.36|0
1655171060000|2022-06-14 01:44:20|553.8|551|553.8|551|553.8|551|553.62|550.82|0
1655171070000|2022-06-14 01:44:30|553.99|551.19|553.99|551.19|553.99|551.19|553.9|551.1|0
1655171080000|2022-06-14 01:44:40|554.54|551.74|554.17|551.37|554.54|551.74|554.17|551.37|0
1655171090000|2022-06-14 01:44:50|554.36|551.56|554.54|551.74|554.54|551.74|554.36|551.56|0
1655171100000|2022-06-14 01:45:00|554.91|552.11|555.47|552.67|555.47|552.67|554.91|552.11|0
1655171110000|2022-06-14 01:45:10|555.65|552.85|556.03|553.23|556.03|553.23|555.65|552.85|0
1655171120000|2022-06-14 01:45:20|556.4|553.6|556.4|553.6|556.4|553.6|556.31|553.51|0
1655171130000|2022-06-14 01:45:30|556.21|553.41|555.84|553.04|556.21|553.41|555.84|553.04|0
1655171140000|2022-06-14 01:45:40|556.03|553.23|555.84|553.04|556.03|553.23|555.84|553.04|0
1655171150000|2022-06-14 01:45:50|555.65|552.85|555.65|552.85|555.84|553.04|555.65|552.85|0
1655171160000|2022-06-14 01:46:00|555.84|553.04|555.65|552.85|555.84|553.04|555.65|552.85|0
1655171170000|2022-06-14 01:46:10|555.28|552.48|555.47|552.67|555.47|552.67|555.28|552.48|0
1655171180000|2022-06-14 01:46:20|555.84|553.04|556.77|553.97|556.77|553.97|555.84|553.04|0
1655171190000|2022-06-14 01:46:30|556.95|554.15|556.77|553.97|556.95|554.15|556.58|553.78|0
1655171200000|2022-06-14 01:46:40|557.14|554.34|557.14|554.34|557.14|554.34|556.58|553.78|0
1655171210000|2022-06-14 01:46:50|557.32|554.52|556.95|554.15|557.32|554.52|556.95|554.15|0
1655171220000|2022-06-14 01:47:00|556.77|553.97|556.77|553.97|556.77|553.97|556.58|553.78|0
1655171230000|2022-06-14 01:47:10|556.95|554.15|557.32|554.52|557.32|554.52|556.95|554.15|0
1655171240000|2022-06-14 01:47:20|557.14|554.34|557.7|554.9|557.7|554.9|557.14|554.34|0
1655171250000|2022-06-14 01:47:30|557.51|554.71|557.51|554.71|557.51|554.71|557.32|554.52|0
1655171260000|2022-06-14 01:47:40|557.23|554.43|557.42|554.62|557.42|554.62|557.14|554.34|0
1655171270000|2022-06-14 01:47:50|557.14|554.34|556.77|553.97|557.14|554.34|556.77|553.97|0
1655171280000|2022-06-14 01:48:00|555.94|553.14|555.84|553.04|555.94|553.14|555.65|552.85|0
1655171290000|2022-06-14 01:48:10|556.02|553.22|556.21|553.41|556.21|553.41|555.65|552.85|0
1655171300000|2022-06-14 01:48:20|556.86|554.06|557.14|554.34|557.14|554.34|556.77|553.97|0
1655171310000|2022-06-14 01:48:30|556.95|554.15|556.95|554.15|557.14|554.34|556.95|554.15|0
1655171320000|2022-06-14 01:48:40|556.77|553.97|556.4|553.6|556.77|553.97|556.4|553.6|0
1655171330000|2022-06-14 01:48:50|556.58|553.78|556.21|553.41|556.58|553.78|556.21|553.41|0
1655171340000|2022-06-14 01:49:00|556.02|553.22|555.93|553.13|556.02|553.22|555.84|553.04|0
1655171350000|2022-06-14 01:49:10|555.84|553.04|555.1|552.3|555.84|553.04|555.1|552.3|0
1655171360000|2022-06-14 01:49:20|555.75|552.95|556.02|553.22|556.21|553.41|555.75|552.95|0
1655171370000|2022-06-14 01:49:30|556.21|553.41|555.84|553.04|556.21|553.41|555.84|553.04|0
1655171380000|2022-06-14 01:49:40|556.02|553.22|556.77|553.97|556.77|553.97|556.02|553.22|0
1655171390000|2022-06-14 01:49:50|556.58|553.78|556.58|553.78|556.58|553.78|556.31|553.51|0
1655171400000|2022-06-14 01:50:00|556.77|553.97|556.95|554.15|557.05|554.25|556.77|553.97|0
1655171410000|2022-06-14 01:50:10|557.05|554.25|556.21|553.41|557.05|554.25|556.21|553.41|0
1655171420000|2022-06-14 01:50:20|555.01|552.21|555.28|552.48|555.28|552.48|555.01|552.21|0
1655171430000|2022-06-14 01:50:30|555.1|552.3|555.65|552.85|555.65|552.85|555.1|552.3|0
1655171440000|2022-06-14 01:50:40|556.02|553.22|556.21|553.41|556.21|553.41|555.84|553.04|0
1655171450000|2022-06-14 01:50:50|556.39|553.59|556.86|554.06|556.86|554.06|556.39|553.59|0
1655171460000|2022-06-14 01:51:00|556.95|554.15|557.32|554.52|557.32|554.52|556.95|554.15|0
1655171470000|2022-06-14 01:51:10|557.14|554.34|557.51|554.71|557.51|554.71|557.05|554.25|0
1655171480000|2022-06-14 01:51:20|557.69|554.89|556.58|553.78|557.69|554.89|556.58|553.78|0
1655171490000|2022-06-14 01:51:30|556.39|553.59|556.77|553.97|556.77|553.97|556.39|553.59|0
1655171500000|2022-06-14 01:51:40|556.58|553.78|556.39|553.59|556.77|553.97|556.39|553.59|0
1655171510000|2022-06-14 01:51:50|557.32|554.52|557.32|554.52|557.32|554.52|557.14|554.34|0
1655171520000|2022-06-14 01:52:00|557.23|554.43|557.23|554.43|557.51|554.71|557.23|554.43|0
1655171530000|2022-06-14 01:52:10|557.14|554.34|556.77|553.97|557.14|554.34|556.77|553.97|0
1655171540000|2022-06-14 01:52:20|556.39|553.59|556.58|553.78|556.58|553.78|556.39|553.59|0
1655171550000|2022-06-14 01:52:30|556.39|553.59|556.21|553.41|556.39|553.59|556.21|553.41|0
1655171560000|2022-06-14 01:52:40|556.02|553.22|556.02|553.22|556.39|553.59|556.02|553.22|0
1655171570000|2022-06-14 01:52:50|556.58|553.78|556.86|554.06|556.86|554.06|556.49|553.69|0
1655171580000|2022-06-14 01:53:00|556.76|553.96|556.39|553.59|556.76|553.96|556.21|553.41|0
1655171590000|2022-06-14 01:53:10|556.21|553.41|556.21|553.41|556.3|553.5|556.21|553.41|0
1655171600000|2022-06-14 01:53:20|556.02|553.22|556.21|553.41|556.21|553.41|556.02|553.22|0
1655171610000|2022-06-14 01:53:30|556.39|553.59|556.39|553.59|556.39|553.59|556.39|553.59|0
1655171620000|2022-06-14 01:53:40|556.3|553.5|556.95|554.15|556.95|554.15|556.21|553.41|0
1655171630000|2022-06-14 01:53:50|557.32|554.52|557.32|554.52|557.32|554.52|557.32|554.52|0
1655171640000|2022-06-14 01:54:00|557.14|554.34|556.86|554.06|557.14|554.34|556.76|553.96|0
1655171650000|2022-06-14 01:54:10|556.95|554.15|556.76|553.96|556.95|554.15|556.76|553.96|0
1655171660000|2022-06-14 01:54:20|556.68|553.88|556.76|553.96|556.76|553.96|556.58|553.78|0
1655171670000|2022-06-14 01:54:30|556.68|553.88|556.39|553.59|556.68|553.88|556.39|553.59|0
1655171680000|2022-06-14 01:54:40|556.3|553.5|556.12|553.32|556.3|553.5|556.02|553.22|0
1655171690000|2022-06-14 01:54:50|556.39|553.59|556.95|554.15|556.95|554.15|556.39|553.59|0
1655171700000|2022-06-14 01:55:00|557.32|554.52|557.88|555.08|557.88|555.08|557.32|554.52|0
1655171710000|2022-06-14 01:55:10|557.79|554.99|557.98|555.18|558.44|555.64|557.79|554.99|0
1655171720000|2022-06-14 01:55:20|558.62|555.82|558.25|555.45|558.62|555.82|558.25|555.45|0
1655171730000|2022-06-14 01:55:30|558.62|555.82|558.44|555.64|558.62|555.82|558.44|555.64|0
1655171740000|2022-06-14 01:55:40|558.62|555.82|558.44|555.64|558.62|555.82|558.44|555.64|0
1655171750000|2022-06-14 01:55:50|558.53|555.73|558.44|555.64|558.62|555.82|558.44|555.64|0
1655171760000|2022-06-14 01:56:00|558.25|555.45|558.06|555.26|558.44|555.64|558.06|555.26|0
1655171770000|2022-06-14 01:56:10|557.51|554.71|557.51|554.71|557.69|554.89|557.51|554.71|0
1655171780000|2022-06-14 01:56:20|557.32|554.52|556.76|553.96|557.32|554.52|556.76|553.96|0
1655171790000|2022-06-14 01:56:30|556.95|554.15|556.76|553.96|556.95|554.15|556.76|553.96|0
1655171800000|2022-06-14 01:56:40|556.95|554.15|557.51|554.71|557.51|554.71|556.76|553.96|0
1655171810000|2022-06-14 01:56:50|558.06|555.26|557.88|555.08|558.06|555.26|557.88|555.08|0
1655171820000|2022-06-14 01:57:00|557.51|554.71|557.79|554.99|557.88|555.08|557.51|554.71|0
1655171830000|2022-06-14 01:57:10|557.88|555.08|557.69|554.89|557.88|555.08|557.69|554.89|0
1655171840000|2022-06-14 01:57:20|557.6|554.8|557.97|555.17|558.06|555.26|557.6|554.8|0
1655171850000|2022-06-14 01:57:30|557.32|554.52|557.13|554.33|557.32|554.52|556.95|554.15|0
1655171860000|2022-06-14 01:57:40|557.23|554.43|557.32|554.52|557.32|554.52|557.23|554.43|0
1655171870000|2022-06-14 01:57:50|557.51|554.71|557.97|555.17|557.97|555.17|557.32|554.52|0
1655171880000|2022-06-14 01:58:00|558.25|555.45|558.25|555.45|558.25|555.45|558.25|555.45|0
1655171890000|2022-06-14 01:58:10|558.16|555.36|558.06|555.26|558.25|555.45|558.06|555.26|0
1655171900000|2022-06-14 01:58:20|558.25|555.45|558.44|555.64|558.62|555.82|558.25|555.45|0
1655171910000|2022-06-14 01:58:30|558.25|555.45|557.32|554.52|558.25|555.45|557.32|554.52|0
1655171920000|2022-06-14 01:58:40|557.51|554.71|557.97|555.17|557.97|555.17|557.51|554.71|0
1655171930000|2022-06-14 01:58:50|558.06|555.26|558.16|555.36|558.16|555.36|557.97|555.17|0
1655171940000|2022-06-14 01:59:00|558.06|555.26|558.62|555.82|558.62|555.82|558.06|555.26|0
1655171950000|2022-06-14 01:59:10|558.9|556.1|558.81|556.01|558.9|556.1|558.81|556.01|0
1655171960000|2022-06-14 01:59:20|558.72|555.92|558.44|555.64|558.72|555.92|558.44|555.64|0
1655171970000|2022-06-14 01:59:30|557.97|555.17|557.88|555.08|558.06|555.26|557.88|555.08|0
1655171980000|2022-06-14 01:59:40|557.69|554.89|557.69|554.89|557.69|554.89|557.69|554.89|0
1655171990000|2022-06-14 01:59:50|557.6|554.8|557.51|554.71|557.6|554.8|557.51|554.71|0
1655172000000|2022-06-14 02:00:00|557.88|555.08|558.16|555.36|558.16|555.36|557.88|555.08|0
1655172010000|2022-06-14 02:00:10|557.69|554.89|557.69|554.89|557.79|554.99|557.69|554.89|0
1655172020000|2022-06-14 02:00:20|557.13|554.33|556.39|553.59|557.13|554.33|556.39|553.59|0
1655172030000|2022-06-14 02:00:30|556.95|554.15|557.23|554.43|557.32|554.52|556.95|554.15|0
1655172040000|2022-06-14 02:00:40|557.13|554.33|556.95|554.15|557.13|554.33|556.95|554.15|0
1655172050000|2022-06-14 02:00:50|557.13|554.33|557.13|554.33|557.13|554.33|557.13|554.33|0
1655172060000|2022-06-14 02:01:00|556.95|554.15|556.58|553.78|556.95|554.15|556.58|553.78|0
1655172070000|2022-06-14 02:01:10|556.95|554.15|556.58|553.78|556.95|554.15|556.58|553.78|0
1655172080000|2022-06-14 02:01:20|556.39|553.59|556.2|553.4|556.39|553.59|556.2|553.4|0
1655172090000|2022-06-14 02:01:30|556.02|553.22|556.02|553.22|556.02|553.22|555.65|552.85|0
1655172100000|2022-06-14 02:01:40|555.83|553.03|555.83|553.03|555.83|553.03|555.83|553.03|0
1655172110000|2022-06-14 02:01:50|556.02|553.22|555.83|553.03|556.02|553.22|555.74|552.94|0
1655172120000|2022-06-14 02:02:00|555.93|553.13|556.02|553.22|556.02|553.22|555.93|553.13|0
1655172130000|2022-06-14 02:02:10|555.83|553.03|555.65|552.85|555.93|553.13|555.65|552.85|0
1655172140000|2022-06-14 02:02:20|555.74|552.94|555.46|552.66|555.74|552.94|555.46|552.66|0
1655172150000|2022-06-14 02:02:30|555.56|552.76|555.65|552.85|555.65|552.85|555.56|552.76|0
1655172160000|2022-06-14 02:02:40|555.46|552.66|555.09|552.29|555.46|552.66|555.09|552.29|0
1655172170000|2022-06-14 02:02:50|555.28|552.48|555.28|552.48|555.28|552.48|555.09|552.29|0
1655172180000|2022-06-14 02:03:00|555.37|552.57|555.65|552.85|555.65|552.85|555.37|552.57|0
1655172190000|2022-06-14 02:03:10|555.83|553.03|555.46|552.66|555.83|553.03|555.46|552.66|0
1655172200000|2022-06-14 02:03:20|555.65|552.85|555.56|552.76|555.83|553.03|555.56|552.76|0
1655172210000|2022-06-14 02:03:30|555.46|552.66|555.56|552.76|555.56|552.76|555.46|552.66|0
1655172220000|2022-06-14 02:03:40|555.46|552.66|555.65|552.85|555.65|552.85|555.46|552.66|0
1655172240000|2022-06-14 02:04:00|555.46|552.66|555.28|552.48|555.46|552.66|555.28|552.48|0
1655172250000|2022-06-14 02:04:10|555.09|552.29|555.83|553.03|555.83|553.03|555.09|552.29|0
1655172260000|2022-06-14 02:04:20|556.02|553.22|555.74|552.94|556.02|553.22|555.74|552.94|0
1655172270000|2022-06-14 02:04:30|555.65|552.85|555.93|553.13|555.93|553.13|555.65|552.85|0
1655172280000|2022-06-14 02:04:40|555.83|553.03|556.2|553.4|556.39|553.59|555.83|553.03|0
1655172290000|2022-06-14 02:04:50|556.39|553.59|556.39|553.59|556.39|553.59|556.2|553.4|0
1655172300000|2022-06-14 02:05:00|556.2|553.4|555.83|553.03|556.2|553.4|555.83|553.03|0
1655172310000|2022-06-14 02:05:10|555.74|552.94|556.02|553.22|556.02|553.22|555.74|552.94|0
1655172320000|2022-06-14 02:05:20|556.11|553.31|556.95|554.15|556.95|554.15|556.02|553.22|0
1655172330000|2022-06-14 02:05:30|556.67|553.87|556.57|553.77|556.67|553.87|556.57|553.77|0
1655172340000|2022-06-14 02:05:40|556.39|553.59|555.46|552.66|556.39|553.59|555.46|552.66|0
1655172350000|2022-06-14 02:05:50|555.56|552.76|555.19|552.39|555.56|552.76|555.19|552.39|0
1655172360000|2022-06-14 02:06:00|555|552.2|554.16|551.36|555|552.2|554.16|551.36|0
1655172370000|2022-06-14 02:06:10|554.26|551.46|554.16|551.36|554.26|551.46|553.98|551.18|0
1655172380000|2022-06-14 02:06:20|554.35|551.55|554.16|551.36|554.35|551.55|553.98|551.18|0
1655172390000|2022-06-14 02:06:30|554.07|551.27|554.16|551.36|554.16|551.36|553.89|551.09|0
1655172400000|2022-06-14 02:06:40|554.35|551.55|554.16|551.36|554.35|551.55|554.16|551.36|0
1655172410000|2022-06-14 02:06:50|554.26|551.46|553.98|551.18|554.26|551.46|553.98|551.18|0
1655172420000|2022-06-14 02:07:00|553.89|551.09|553.79|550.99|553.89|551.09|553.61|550.81|0
1655172430000|2022-06-14 02:07:10|553.61|550.81|553.24|550.44|553.61|550.81|553.24|550.44|0
1655172440000|2022-06-14 02:07:20|553.05|550.25|553.15|550.35|553.15|550.35|552.68|549.88|0
1655172450000|2022-06-14 02:07:30|553.05|550.25|553.61|550.81|553.61|550.81|553.05|550.25|0
1655172460000|2022-06-14 02:07:40|553.42|550.62|553.61|550.81|553.61|550.81|553.42|550.62|0
1655172470000|2022-06-14 02:07:50|553.79|550.99|553.7|550.9|553.79|550.99|553.61|550.81|0
1655172480000|2022-06-14 02:08:00|553.61|550.81|553.52|550.72|553.61|550.81|553.33|550.53|0
1655172490000|2022-06-14 02:08:10|553.61|550.81|553.7|550.9|553.7|550.9|553.61|550.81|0
1655172500000|2022-06-14 02:08:20|554.16|551.36|554.35|551.55|554.72|551.92|554.16|551.36|0
1655172510000|2022-06-14 02:08:30|554.53|551.73|554.35|551.55|554.53|551.73|554.35|551.55|0
1655172520000|2022-06-14 02:08:40|554.53|551.73|554.26|551.46|554.53|551.73|554.16|551.36|0
1655172530000|2022-06-14 02:08:50|554.35|551.55|554.35|551.55|554.35|551.55|554.26|551.46|0
1655172540000|2022-06-14 02:09:00|554.44|551.64|554.35|551.55|554.44|551.64|554.35|551.55|0
1655172550000|2022-06-14 02:09:10|554.16|551.36|554.16|551.36|554.16|551.36|554.16|551.36|0
1655172560000|2022-06-14 02:09:20|554.26|551.46|554.16|551.36|554.26|551.46|554.16|551.36|0
1655172570000|2022-06-14 02:09:30|553.98|551.18|553.89|551.09|553.98|551.18|553.79|550.99|0
1655172580000|2022-06-14 02:09:40|553.98|551.18|553.89|551.09|553.98|551.18|553.61|550.81|0
1655172590000|2022-06-14 02:09:50|553.7|550.9|553.05|550.25|553.7|550.9|553.05|550.25|0
1655172600000|2022-06-14 02:10:00|553.42|550.62|553.42|550.62|553.42|550.62|553.15|550.35|0
1655172610000|2022-06-14 02:10:10|553.33|550.53|553.79|550.99|553.79|550.99|553.33|550.53|0
1655172620000|2022-06-14 02:10:20|553.7|550.9|553.79|550.99|553.79|550.99|553.61|550.81|0
1655172630000|2022-06-14 02:10:30|553.89|551.09|554.16|551.36|554.16|551.36|553.89|551.09|0
1655172640000|2022-06-14 02:10:40|553.98|551.18|553.98|551.18|553.98|551.18|553.79|550.99|0
1655172650000|2022-06-14 02:10:50|554.16|551.36|554.16|551.36|554.16|551.36|553.98|551.18|0
1655172660000|2022-06-14 02:11:00|554.07|551.27|553.98|551.18|554.07|551.27|553.98|551.18|0
1655172670000|2022-06-14 02:11:10|554.16|551.36|554.26|551.46|554.26|551.46|553.61|550.81|0
1655172680000|2022-06-14 02:11:20|554.53|551.73|554.53|551.73|554.53|551.73|554.35|551.55|0
1655172690000|2022-06-14 02:11:30|554.72|551.92|554.16|551.36|554.72|551.92|554.16|551.36|0
1655172700000|2022-06-14 02:11:40|553.89|551.09|553.89|551.09|553.98|551.18|553.89|551.09|0
1655172710000|2022-06-14 02:11:50|553.98|551.18|553.89|551.09|553.98|551.18|553.79|550.99|0
1655172720000|2022-06-14 02:12:00|553.98|551.18|553.61|550.81|553.98|551.18|553.61|550.81|0
1655172730000|2022-06-14 02:12:10|553.42|550.62|553.79|550.99|553.79|550.99|553.42|550.62|0
1655172740000|2022-06-14 02:12:20|554.16|551.36|554.16|551.36|554.16|551.36|554.07|551.27|0
1655172750000|2022-06-14 02:12:30|554.07|551.27|554.16|551.36|554.16|551.36|554.07|551.27|0
1655172760000|2022-06-14 02:12:40|554.26|551.46|554.16|551.36|554.35|551.55|554.16|551.36|0
1655172770000|2022-06-14 02:12:50|554.26|551.46|553.79|550.99|554.26|551.46|553.79|550.99|0
1655172780000|2022-06-14 02:13:00|553.24|550.44|553.42|550.62|553.42|550.62|553.24|550.44|0
1655172790000|2022-06-14 02:13:10|553.24|550.44|553.05|550.25|553.61|550.81|553.05|550.25|0
1655172800000|2022-06-14 02:13:20|553.24|550.44|553.15|550.35|553.24|550.44|553.05|550.25|0
1655172810000|2022-06-14 02:13:30|553.05|550.25|553.24|550.44|553.24|550.44|553.05|550.25|0
1655172820000|2022-06-14 02:13:40|553.33|550.53|553.15|550.35|553.33|550.53|553.05|550.25|0
1655172830000|2022-06-14 02:13:50|553.24|550.44|553.15|550.35|553.24|550.44|553.15|550.35|0
1655172840000|2022-06-14 02:14:00|553.24|550.44|552.78|549.98|553.24|550.44|552.78|549.98|0
1655172850000|2022-06-14 02:14:10|552.86|550.06|552.86|550.06|552.86|550.06|552.68|549.88|0
1655172860000|2022-06-14 02:14:20|553.05|550.25|553.05|550.25|553.23|550.43|553.05|550.25|0
1655172870000|2022-06-14 02:14:30|553.33|550.53|553.79|550.99|553.79|550.99|553.33|550.53|0
1655172880000|2022-06-14 02:14:40|553.6|550.8|553.98|551.18|553.98|551.18|553.42|550.62|0
1655172890000|2022-06-14 02:14:50|553.79|550.99|553.98|551.18|553.98|551.18|553.79|550.99|0
1655172900000|2022-06-14 02:15:00|554.16|551.36|553.79|550.99|554.16|551.36|553.79|550.99|0
1655172910000|2022-06-14 02:15:10|553.98|551.18|553.6|550.8|553.98|551.18|553.6|550.8|0
1655172920000|2022-06-14 02:15:20|553.79|550.99|553.79|550.99|553.79|550.99|553.79|550.99|0
1655172930000|2022-06-14 02:15:30|553.6|550.8|553.52|550.72|553.6|550.8|553.42|550.62|0
1655172940000|2022-06-14 02:15:40|553.42|550.62|553.79|550.99|553.79|550.99|553.42|550.62|0
1655172950000|2022-06-14 02:15:50|553.6|550.8|553.79|550.99|553.79|550.99|553.6|550.8|0
1655172960000|2022-06-14 02:16:00|553.7|550.9|553.7|550.9|553.79|550.99|553.7|550.9|0
1655172970000|2022-06-14 02:16:10|553.79|550.99|554.16|551.36|554.16|551.36|553.79|550.99|0
1655172980000|2022-06-14 02:16:20|553.97|551.17|553.6|550.8|553.97|551.17|553.6|550.8|0
1655172990000|2022-06-14 02:16:30|553.42|550.62|553.23|550.43|553.42|550.62|553.23|550.43|0
1655173000000|2022-06-14 02:16:40|553.05|550.25|552.86|550.06|553.05|550.25|552.86|550.06|0
1655173010000|2022-06-14 02:16:50|552.68|549.88|553.05|550.25|553.05|550.25|552.68|549.88|0
1655173020000|2022-06-14 02:17:00|553.15|550.35|553.79|550.99|553.79|550.99|553.15|550.35|0
1655173030000|2022-06-14 02:17:10|554.16|551.36|553.97|551.17|554.16|551.36|553.97|551.17|0
1655173040000|2022-06-14 02:17:20|554.16|551.36|553.97|551.17|554.16|551.36|553.79|550.99|0
1655173050000|2022-06-14 02:17:30|553.79|550.99|553.79|550.99|553.79|550.99|553.6|550.8|0
1655173060000|2022-06-14 02:17:40|553.97|551.17|553.79|550.99|553.97|551.17|553.79|550.99|0
1655173070000|2022-06-14 02:17:50|553.6|550.8|553.42|550.62|553.6|550.8|553.42|550.62|0
1655173080000|2022-06-14 02:18:00|553.23|550.43|553.42|550.62|553.6|550.8|553.23|550.43|0
1655173090000|2022-06-14 02:18:10|553.33|550.53|553.79|550.99|553.79|550.99|553.33|550.53|0
1655173100000|2022-06-14 02:18:20|553.6|550.8|553.51|550.71|553.6|550.8|553.51|550.71|0
1655173110000|2022-06-14 02:18:30|553.42|550.62|553.6|550.8|553.6|550.8|553.42|550.62|0
1655173120000|2022-06-14 02:18:40|553.79|550.99|553.97|551.17|553.97|551.17|553.79|550.99|0
1655173130000|2022-06-14 02:18:50|554.16|551.36|554.26|551.46|554.26|551.46|554.16|551.36|0
1655173140000|2022-06-14 02:19:00|554.53|551.73|555.27|552.47|555.27|552.47|554.53|551.73|0
1655173150000|2022-06-14 02:19:10|555.09|552.29|555.09|552.29|555.09|552.29|554.9|552.1|0
1655173160000|2022-06-14 02:19:20|555.27|552.47|555.09|552.29|555.46|552.66|555.09|552.29|0
1655173170000|2022-06-14 02:19:30|554.9|552.1|555|552.2|555.09|552.29|554.9|552.1|0
1655173180000|2022-06-14 02:19:40|554.9|552.1|555.09|552.29|555.09|552.29|554.9|552.1|0
1655173190000|2022-06-14 02:19:50|555.18|552.38|555.09|552.29|555.18|552.38|554.9|552.1|0
1655173200000|2022-06-14 02:20:00|555|552.2|554.71|551.91|555|552.2|554.71|551.91|0
1655173210000|2022-06-14 02:20:10|554.44|551.64|554.53|551.73|554.53|551.73|554.16|551.36|0
1655173220000|2022-06-14 02:20:20|554.9|552.1|554.63|551.83|555|552.2|554.63|551.83|0
1655173230000|2022-06-14 02:20:30|554.53|551.73|554.71|551.91|554.71|551.91|554.53|551.73|0
1655173240000|2022-06-14 02:20:40|554.53|551.73|554.53|551.73|554.53|551.73|554.34|551.54|0
1655173250000|2022-06-14 02:20:50|554.71|551.91|554.71|551.91|554.71|551.91|554.71|551.91|0
1655173260000|2022-06-14 02:21:00|554.9|552.1|555|552.2|555.08|552.28|554.9|552.1|0
1655173270000|2022-06-14 02:21:10|555.08|552.28|555.08|552.28|555.08|552.28|555.08|552.28|0
1655173280000|2022-06-14 02:21:20|554.81|552.01|554.71|551.91|554.81|552.01|554.71|551.91|0
1655173290000|2022-06-14 02:21:30|554.53|551.73|554.16|551.36|554.53|551.73|554.16|551.36|0
1655173300000|2022-06-14 02:21:40|554.34|551.54|554.16|551.36|554.34|551.54|554.16|551.36|0
1655173310000|2022-06-14 02:21:50|553.7|550.9|554.16|551.36|554.16|551.36|553.7|550.9|0
1655173320000|2022-06-14 02:22:00|554.07|551.27|553.42|550.62|554.07|551.27|553.42|550.62|0
1655173330000|2022-06-14 02:22:10|553.6|550.8|553.97|551.17|553.97|551.17|553.6|550.8|0
1655173340000|2022-06-14 02:22:20|554.16|551.36|554.16|551.36|554.16|551.36|554.16|551.36|0
1655173350000|2022-06-14 02:22:30|554.34|551.54|554.53|551.73|554.53|551.73|554.34|551.54|0
1655173360000|2022-06-14 02:22:40|554.44|551.64|554.25|551.45|554.53|551.73|554.25|551.45|0
1655173370000|2022-06-14 02:22:50|554.34|551.54|554.34|551.54|554.34|551.54|554.25|551.45|0
1655173380000|2022-06-14 02:23:00|554.16|551.36|554.16|551.36|554.34|551.54|554.16|551.36|0
1655173390000|2022-06-14 02:23:10|554.07|551.27|553.79|550.99|554.07|551.27|553.79|550.99|0
1655173400000|2022-06-14 02:23:20|553.7|550.9|554.07|551.27|554.07|551.27|553.7|550.9|0
1655173410000|2022-06-14 02:23:30|553.97|551.17|553.79|550.99|553.97|551.17|553.79|550.99|0
1655173420000|2022-06-14 02:23:40|553.88|551.08|553.97|551.17|553.97|551.17|553.79|550.99|0
1655173430000|2022-06-14 02:23:50|553.88|551.08|553.7|550.9|553.88|551.08|553.7|550.9|0
1655173440000|2022-06-14 02:24:00|553.79|550.99|553.79|550.99|553.97|551.17|553.79|550.99|0
1655173450000|2022-06-14 02:24:10|553.6|550.8|553.51|550.71|553.6|550.8|553.42|550.62|0
1655173460000|2022-06-14 02:24:20|553.79|550.99|553.6|550.8|553.79|550.99|553.6|550.8|0
1655173470000|2022-06-14 02:24:30|553.42|550.62|553.42|550.62|553.42|550.62|553.33|550.53|0
1655173480000|2022-06-14 02:24:40|553.6|550.8|553.79|550.99|553.79|550.99|553.6|550.8|0
1655173490000|2022-06-14 02:24:50|553.7|550.9|553.6|550.8|553.79|550.99|553.6|550.8|0
1655173500000|2022-06-14 02:25:00|553.79|550.99|553.23|550.43|553.79|550.99|553.23|550.43|0
1655173510000|2022-06-14 02:25:10|553.42|550.62|553.79|550.99|553.79|550.99|553.42|550.62|0
1655173520000|2022-06-14 02:25:20|553.42|550.62|553.6|550.8|553.6|550.8|553.42|550.62|0
1655173540000|2022-06-14 02:25:40|553.79|550.99|553.6|550.8|553.79|550.99|553.6|550.8|0
1655173550000|2022-06-14 02:25:50|553.79|550.99|553.6|550.8|553.79|550.99|553.6|550.8|0
1655173560000|2022-06-14 02:26:00|553.79|550.99|553.79|550.99|553.79|550.99|553.79|550.99|0
1655173570000|2022-06-14 02:26:10|553.97|551.17|554.44|551.64|554.53|551.73|553.97|551.17|0
1655173580000|2022-06-14 02:26:20|554.16|551.36|554.16|551.36|554.25|551.45|554.16|551.36|0
1655173590000|2022-06-14 02:26:30|554.34|551.54|554.34|551.54|554.34|551.54|554.34|551.54|0
1655173600000|2022-06-14 02:26:40|554.44|551.64|554.71|551.91|554.71|551.91|554.44|551.64|0
1655173610000|2022-06-14 02:26:50|554.9|552.1|554.9|552.1|554.9|552.1|554.9|552.1|0
1655173620000|2022-06-14 02:27:00|554.71|551.91|555.18|552.38|555.18|552.38|554.71|551.91|0
1655173630000|2022-06-14 02:27:10|555.08|552.28|554.9|552.1|555.27|552.47|554.9|552.1|0
1655173640000|2022-06-14 02:27:20|555.08|552.28|554.53|551.73|555.08|552.28|554.53|551.73|0
1655173650000|2022-06-14 02:27:30|554.71|551.91|554.34|551.54|554.71|551.91|554.34|551.54|0
1655173660000|2022-06-14 02:27:40|554.53|551.73|554.16|551.36|554.53|551.73|554.16|551.36|0
1655173670000|2022-06-14 02:27:50|553.97|551.17|553.6|550.8|553.97|551.17|553.6|550.8|0
1655173680000|2022-06-14 02:28:00|553.41|550.61|553.79|550.99|553.79|550.99|553.41|550.61|0
1655173690000|2022-06-14 02:28:10|553.97|551.17|553.51|550.71|553.97|551.17|553.41|550.61|0
1655173700000|2022-06-14 02:28:20|553.41|550.61|553.6|550.8|553.6|550.8|553.41|550.61|0
1655173710000|2022-06-14 02:28:30|553.79|550.99|553.79|550.99|553.79|550.99|553.7|550.9|0
1655173720000|2022-06-14 02:28:40|554.16|551.36|553.97|551.17|554.16|551.36|553.97|551.17|0
1655173730000|2022-06-14 02:28:50|553.41|550.61|553.41|550.61|553.41|550.61|553.41|550.61|0
1655173740000|2022-06-14 02:29:00|553.6|550.8|553.23|550.43|553.6|550.8|553.23|550.43|0
1655173750000|2022-06-14 02:29:10|553.41|550.61|553.41|550.61|553.41|550.61|553.41|550.61|0
1655173760000|2022-06-14 02:29:20|553.51|550.71|553.41|550.61|553.51|550.71|553.41|550.61|0
1655173770000|2022-06-14 02:29:30|553.6|550.8|553.6|550.8|553.78|550.98|553.6|550.8|0
1655173780000|2022-06-14 02:29:40|553.7|550.9|553.78|550.98|553.78|550.98|553.6|550.8|0
1655173790000|2022-06-14 02:29:50|553.97|551.17|554.15|551.35|554.15|551.35|553.97|551.17|0
1655173800000|2022-06-14 02:30:00|554.25|551.45|554.53|551.73|554.53|551.73|554.25|551.45|0
1655173810000|2022-06-14 02:30:10|554.34|551.54|554.07|551.27|554.34|551.54|554.07|551.27|0
1655173820000|2022-06-14 02:30:20|553.97|551.17|553.6|550.8|553.97|551.17|553.6|550.8|0
1655173830000|2022-06-14 02:30:30|553.41|550.61|553.04|550.24|553.41|550.61|553.04|550.24|0
1655173840000|2022-06-14 02:30:40|552.96|550.16|552.86|550.06|552.96|550.16|552.86|550.06|0
1655173850000|2022-06-14 02:30:50|553.04|550.24|552.49|549.69|553.04|550.24|552.49|549.69|0
1655173860000|2022-06-14 02:31:00|552.67|549.87|552.67|549.87|552.67|549.87|552.67|549.87|0
1655173870000|2022-06-14 02:31:10|552.49|549.69|552.3|549.5|552.49|549.69|552.22|549.42|0
1655173880000|2022-06-14 02:31:20|552.22|549.42|551.93|549.13|552.22|549.42|551.93|549.13|0
1655173890000|2022-06-14 02:31:30|552.12|549.32|552.12|549.32|552.21|549.41|552.12|549.32|0
1655173900000|2022-06-14 02:31:40|552.03|549.23|551.93|549.13|552.12|549.32|551.93|549.13|0
1655173910000|2022-06-14 02:31:50|552.03|549.23|551.93|549.13|552.03|549.23|551.93|549.13|0
1655173920000|2022-06-14 02:32:00|552.03|549.23|551.93|549.13|552.03|549.23|551.93|549.13|0
1655173930000|2022-06-14 02:32:10|551.56|548.76|552.12|549.32|552.12|549.32|551.56|548.76|0
1655173940000|2022-06-14 02:32:20|552.3|549.5|552.3|549.5|552.3|549.5|552.12|549.32|0
1655173950000|2022-06-14 02:32:30|552.49|549.69|552.3|549.5|552.49|549.69|552.3|549.5|0
1655173960000|2022-06-14 02:32:40|552.12|549.32|552.49|549.69|552.49|549.69|552.12|549.32|0
1655173970000|2022-06-14 02:32:50|552.67|549.87|553.04|550.24|553.04|550.24|552.67|549.87|0
1655173980000|2022-06-14 02:33:00|552.67|549.87|552.49|549.69|552.67|549.87|552.49|549.69|0
1655173990000|2022-06-14 02:33:10|552.67|549.87|552.77|549.97|552.86|550.06|552.67|549.87|0
1655174000000|2022-06-14 02:33:20|552.86|550.06|552.77|549.97|552.86|550.06|552.67|549.87|0
1655174010000|2022-06-14 02:33:30|552.86|550.06|552.3|549.5|552.86|550.06|552.3|549.5|0
1655174020000|2022-06-14 02:33:40|552.21|549.41|551.93|549.13|552.21|549.41|551.93|549.13|0
1655174030000|2022-06-14 02:33:50|551.84|549.04|551.75|548.95|551.84|549.04|551.66|548.86|0
1655174040000|2022-06-14 02:34:00|551.93|549.13|551.93|549.13|551.93|549.13|551.93|549.13|0
1655174050000|2022-06-14 02:34:10|551.84|549.04|552.12|549.32|552.12|549.32|551.84|549.04|0
1655174060000|2022-06-14 02:34:20|552.49|549.69|552.67|549.87|552.67|549.87|552.49|549.69|0
1655174070000|2022-06-14 02:34:30|552.58|549.78|552.67|549.87|552.67|549.87|552.58|549.78|0
1655174080000|2022-06-14 02:34:40|552.58|549.78|552.67|549.87|552.67|549.87|552.49|549.69|0
1655174100000|2022-06-14 02:35:00|552.49|549.69|552.3|549.5|552.86|550.06|552.3|549.5|0
1655174110000|2022-06-14 02:35:10|551.93|549.13|551.38|548.58|551.93|549.13|551.38|548.58|0
1655174120000|2022-06-14 02:35:20|551.47|548.67|551.75|548.95|551.75|548.95|551.47|548.67|0
1655174130000|2022-06-14 02:35:30|551.93|549.13|551.93|549.13|551.93|549.13|551.93|549.13|0
1655174140000|2022-06-14 02:35:40|552.12|549.32|551.84|549.04|552.12|549.32|551.84|549.04|0
1655174150000|2022-06-14 02:35:50|551.75|548.95|551.66|548.86|551.75|548.95|551.66|548.86|0
1655174160000|2022-06-14 02:36:00|551.56|548.76|551.38|548.58|551.56|548.76|551.38|548.58|0
1655174170000|2022-06-14 02:36:10|551.56|548.76|551.38|548.58|551.56|548.76|551.38|548.58|0
1655174180000|2022-06-14 02:36:20|551.56|548.76|551.56|548.76|551.56|548.76|551.56|548.76|0
1655174190000|2022-06-14 02:36:30|551.75|548.95|551.56|548.76|551.75|548.95|551.56|548.76|0
1655174200000|2022-06-14 02:36:40|551.75|548.95|551.75|548.95|551.75|548.95|551.75|548.95|0
1655174210000|2022-06-14 02:36:50|552.12|549.32|552.3|549.5|552.3|549.5|552.12|549.32|0
1655174220000|2022-06-14 02:37:00|552.12|549.32|552.21|549.41|552.21|549.41|551.93|549.13|0
1655174230000|2022-06-14 02:37:10|552.12|549.32|552.12|549.32|552.21|549.41|552.12|549.32|0
1655174240000|2022-06-14 02:37:20|551.93|549.13|552.12|549.32|552.12|549.32|551.93|549.13|0
1655174250000|2022-06-14 02:37:30|551.93|549.13|551.93|549.13|552.12|549.32|551.93|549.13|0
1655174260000|2022-06-14 02:37:40|552.03|549.23|552.12|549.32|552.12|549.32|552.03|549.23|0
1655174270000|2022-06-14 02:37:50|552.03|549.23|552.12|549.32|552.21|549.41|552.03|549.23|0
1655174280000|2022-06-14 02:38:00|552.03|549.23|551.93|549.13|552.03|549.23|551.93|549.13|0
1655174290000|2022-06-14 02:38:10|552.03|549.23|552.12|549.32|552.3|549.5|552.03|549.23|0
1655174310000|2022-06-14 02:38:30|551.93|549.13|551.75|548.95|551.93|549.13|551.75|548.95|0
1655174320000|2022-06-14 02:38:40|551.93|549.13|551.93|549.13|551.93|549.13|551.84|549.04|0
1655174330000|2022-06-14 02:38:50|552.12|549.32|551.93|549.13|552.12|549.32|551.93|549.13|0
1655174340000|2022-06-14 02:39:00|552.12|549.32|551.75|548.95|552.12|549.32|551.75|548.95|0
1655174350000|2022-06-14 02:39:10|552.12|549.32|552.21|549.41|552.3|549.5|552.12|549.32|0
1655174360000|2022-06-14 02:39:20|552.3|549.5|552.49|549.69|552.49|549.69|552.3|549.5|0
1655174370000|2022-06-14 02:39:30|552.67|549.87|552.49|549.69|552.67|549.87|552.49|549.69|0
1655174380000|2022-06-14 02:39:40|552.3|549.5|552.12|549.32|552.3|549.5|552.12|549.32|0
1655174390000|2022-06-14 02:39:50|552.3|549.5|552.12|549.32|552.3|549.5|552.12|549.32|0
1655174400000|2022-06-14 02:40:00|551.93|549.13|551.75|548.95|551.93|549.13|551.75|548.95|0
1655174410000|2022-06-14 02:40:10|551.66|548.86|551.84|549.04|551.84|549.04|551.66|548.86|0
1655174420000|2022-06-14 02:40:20|551.75|548.95|551.56|548.76|551.75|548.95|551.56|548.76|0
1655174430000|2022-06-14 02:40:30|551.19|548.39|551.19|548.39|551.19|548.39|551.19|548.39|0
1655174440000|2022-06-14 02:40:40|551.38|548.58|551.56|548.76|551.56|548.76|551.38|548.58|0
1655174450000|2022-06-14 02:40:50|551.38|548.58|551.75|548.95|551.75|548.95|551.38|548.58|0
1655174460000|2022-06-14 02:41:00|552.4|549.6|552.3|549.5|552.4|549.6|552.3|549.5|0
1655174470000|2022-06-14 02:41:10|552.12|549.32|552.3|549.5|552.49|549.69|552.12|549.32|0
1655174480000|2022-06-14 02:41:20|552.21|549.41|552.21|549.41|552.21|549.41|552.12|549.32|0
1655174490000|2022-06-14 02:41:30|552.03|549.23|552.12|549.32|552.12|549.32|552.03|549.23|0
1655174500000|2022-06-14 02:41:40|552.3|549.5|552.03|549.23|552.3|549.5|552.03|549.23|0
1655174510000|2022-06-14 02:41:50|551.93|549.13|551.93|549.13|551.93|549.13|551.93|549.13|0
1655174520000|2022-06-14 02:42:00|552.11|549.31|552.03|549.23|552.11|549.31|551.93|549.13|0
1655174530000|2022-06-14 02:42:10|552.11|549.31|552.11|549.31|552.3|549.5|552.11|549.31|0
1655174540000|2022-06-14 02:42:20|552.3|549.5|552.48|549.68|552.48|549.68|552.3|549.5|0
1655174550000|2022-06-14 02:42:30|552.3|549.5|552.3|549.5|552.3|549.5|552.3|549.5|0
1655174560000|2022-06-14 02:42:40|552.48|549.68|552.48|549.68|552.48|549.68|552.48|549.68|0
1655174570000|2022-06-14 02:42:50|552.3|549.5|552.3|549.5|552.3|549.5|552.3|549.5|0
1655174580000|2022-06-14 02:43:00|552.4|549.6|552.3|549.5|552.48|549.68|552.3|549.5|0
1655174590000|2022-06-14 02:43:10|552.48|549.68|552.67|549.87|552.67|549.87|552.48|549.68|0
1655174600000|2022-06-14 02:43:20|552.85|550.05|552.85|550.05|552.85|550.05|552.85|550.05|0
1655174610000|2022-06-14 02:43:30|552.67|549.87|552.67|549.87|552.67|549.87|552.67|549.87|0
1655174620000|2022-06-14 02:43:40|552.85|550.05|552.85|550.05|552.85|550.05|552.67|549.87|0
1655174630000|2022-06-14 02:43:50|552.67|549.87|552.85|550.05|552.85|550.05|552.67|549.87|0
1655174640000|2022-06-14 02:44:00|552.67|549.87|552.67|549.87|552.67|549.87|552.4|549.6|0
1655174650000|2022-06-14 02:44:10|552.85|550.05|552.85|550.05|552.85|550.05|552.85|550.05|0
1655174660000|2022-06-14 02:44:20|552.67|549.87|552.77|549.97|552.77|549.97|552.67|549.87|0
1655174670000|2022-06-14 02:44:30|552.76|549.96|552.85|550.05|552.85|550.05|552.67|549.87|0
1655174680000|2022-06-14 02:44:40|553.04|550.24|552.67|549.87|553.04|550.24|552.67|549.87|0
1655174690000|2022-06-14 02:44:50|552.58|549.78|552.67|549.87|552.67|549.87|552.58|549.78|0
1655174700000|2022-06-14 02:45:00|552.85|550.05|552.85|550.05|552.85|550.05|552.76|549.96|0
1655174710000|2022-06-14 02:45:10|552.67|549.87|552.3|549.5|552.67|549.87|552.3|549.5|0
1655174730000|2022-06-14 02:45:30|552.21|549.41|552.11|549.31|552.21|549.41|552.11|549.31|0
1655174740000|2022-06-14 02:45:40|552.02|549.22|551.93|549.13|552.02|549.22|551.93|549.13|0
1655174760000|2022-06-14 02:46:00|551.74|548.94|551.93|549.13|551.93|549.13|551.56|548.76|0
1655174770000|2022-06-14 02:46:10|551.74|548.94|551.74|548.94|551.74|548.94|551.74|548.94|0
1655174790000|2022-06-14 02:46:30|551.84|549.04|552.11|549.31|552.11|549.31|551.84|549.04|0
1655174800000|2022-06-14 02:46:40|551.93|549.13|552.11|549.31|552.11|549.31|551.93|549.13|0
1655174810000|2022-06-14 02:46:50|552.3|549.5|552.48|549.68|552.58|549.78|552.3|549.5|0
1655174820000|2022-06-14 02:47:00|552.3|549.5|552.48|549.68|552.48|549.68|552.3|549.5|0
1655174830000|2022-06-14 02:47:10|552.58|549.78|552.67|549.87|552.67|549.87|552.48|549.68|0
1655174840000|2022-06-14 02:47:20|552.85|550.05|552.85|550.05|552.85|550.05|552.85|550.05|0
1655174850000|2022-06-14 02:47:30|552.67|549.87|552.85|550.05|552.85|550.05|552.67|549.87|0
1655174860000|2022-06-14 02:47:40|552.67|549.87|552.67|549.87|552.67|549.87|552.67|549.87|0
1655174870000|2022-06-14 02:47:50|552.76|549.96|552.85|550.05|552.85|550.05|552.67|549.87|0
1655174880000|2022-06-14 02:48:00|552.67|549.87|553.04|550.24|553.04|550.24|552.67|549.87|0
1655174900000|2022-06-14 02:48:20|553.22|550.42|553.41|550.61|553.41|550.61|553.22|550.42|0
1655174910000|2022-06-14 02:48:30|553.59|550.79|553.41|550.61|553.59|550.79|553.41|550.61|0
1655174920000|2022-06-14 02:48:40|553.04|550.24|553.22|550.42|553.22|550.42|553.04|550.24|0
1655174930000|2022-06-14 02:48:50|553.04|550.24|552.85|550.05|553.04|550.24|552.85|550.05|0
1655174940000|2022-06-14 02:49:00|552.67|549.87|552.67|549.87|552.85|550.05|552.67|549.87|0
1655174960000|2022-06-14 02:49:20|552.85|550.05|552.67|549.87|552.85|550.05|552.67|549.87|0
1655174970000|2022-06-14 02:49:30|552.76|549.96|552.67|549.87|552.76|549.96|552.67|549.87|0
1655174980000|2022-06-14 02:49:40|552.58|549.78|552.67|549.87|552.76|549.96|552.58|549.78|0
1655174990000|2022-06-14 02:49:50|552.48|549.68|552.67|549.87|552.67|549.87|552.48|549.68|0
1655175000000|2022-06-14 02:50:00|552.58|549.78|552.48|549.68|552.67|549.87|552.48|549.68|0
1655175030000|2022-06-14 02:50:30|552.67|549.87|552.67|549.87|552.67|549.87|552.58|549.78|0
1655175040000|2022-06-14 02:50:40|552.48|549.68|552.48|549.68|552.48|549.68|552.48|549.68|0
1655175050000|2022-06-14 02:50:50|552.02|549.22|551.93|549.13|552.02|549.22|551.84|549.04|0
1655175060000|2022-06-14 02:51:00|551.74|548.94|551.74|548.94|551.74|548.94|551.74|548.94|0
1655175070000|2022-06-14 02:51:10|551.84|549.04|551.74|548.94|551.93|549.13|551.74|548.94|0
1655175080000|2022-06-14 02:51:20|551.56|548.76|551.37|548.57|551.56|548.76|551.37|548.57|0
1655175090000|2022-06-14 02:51:30|551.56|548.76|551.56|548.76|551.56|548.76|551.56|548.76|0
1655175100000|2022-06-14 02:51:40|551.74|548.94|552.21|549.41|552.21|549.41|551.74|548.94|0
1655175110000|2022-06-14 02:51:50|552.3|549.5|552.21|549.41|552.3|549.5|552.11|549.31|0
1655175120000|2022-06-14 02:52:00|552.11|549.31|552.21|549.41|552.3|549.5|552.11|549.31|0
1655175130000|2022-06-14 02:52:10|552.3|549.5|552.48|549.68|552.48|549.68|552.3|549.5|0
1655175140000|2022-06-14 02:52:20|552.3|549.5|552.3|549.5|552.48|549.68|552.3|549.5|0
1655175150000|2022-06-14 02:52:30|552.11|549.31|552.3|549.5|552.3|549.5|552.11|549.31|0
1655175160000|2022-06-14 02:52:40|552.11|549.31|552.11|549.31|552.3|549.5|552.11|549.31|0
1655175170000|2022-06-14 02:52:50|551.93|549.13|551.93|549.13|551.93|549.13|551.93|549.13|0
1655175180000|2022-06-14 02:53:00|552.11|549.31|552.11|549.31|552.3|549.5|552.11|549.31|0
1655175190000|2022-06-14 02:53:10|552.3|549.5|552.3|549.5|552.3|549.5|552.3|549.5|0
1655175200000|2022-06-14 02:53:20|552.48|549.68|552.3|549.5|552.48|549.68|552.3|549.5|0
1655175210000|2022-06-14 02:53:30|552.39|549.59|552.48|549.68|552.48|549.68|552.39|549.59|0
1655175220000|2022-06-14 02:53:40|552.39|549.59|552.3|549.5|552.39|549.59|552.3|549.5|0
1655175230000|2022-06-14 02:53:50|552.11|549.31|552.02|549.22|552.11|549.31|552.02|549.22|0
1655175240000|2022-06-14 02:54:00|552.11|549.31|551.93|549.13|552.11|549.31|551.93|549.13|0
1655175250000|2022-06-14 02:54:10|552.11|549.31|551.93|549.13|552.11|549.31|551.93|549.13|0
1655175260000|2022-06-14 02:54:20|551.74|548.94|551.56|548.76|551.74|548.94|551.56|548.76|0
1655175270000|2022-06-14 02:54:30|551.74|548.94|551.93|549.13|551.93|549.13|551.74|548.94|0
1655175280000|2022-06-14 02:54:40|552.11|549.31|552.11|549.31|552.11|549.31|552.11|549.31|0
1655175300000|2022-06-14 02:55:00|552.21|549.41|552.11|549.31|552.3|549.5|552.11|549.31|0
1655175310000|2022-06-14 02:55:10|552.3|549.5|551.74|548.94|552.3|549.5|551.74|548.94|0
1655175320000|2022-06-14 02:55:20|551.56|548.76|551.56|548.76|551.56|548.76|551.56|548.76|0
1655175330000|2022-06-14 02:55:30|551.65|548.85|551.74|548.94|551.74|548.94|551.65|548.85|0
1655175340000|2022-06-14 02:55:40|552.02|549.22|552.21|549.41|552.29|549.49|552.02|549.22|0
1655175350000|2022-06-14 02:55:50|552.11|549.31|551.92|549.12|552.11|549.31|551.92|549.12|0
1655175360000|2022-06-14 02:56:00|551.74|548.94|551.74|548.94|551.84|549.04|551.74|548.94|0
1655175370000|2022-06-14 02:56:10|551.56|548.76|551.37|548.57|551.56|548.76|551.37|548.57|0
1655175380000|2022-06-14 02:56:20|551.56|548.76|551.56|548.76|551.56|548.76|551.56|548.76|0
1655175390000|2022-06-14 02:56:30|551.37|548.57|551.56|548.76|551.56|548.76|551.37|548.57|0
1655175400000|2022-06-14 02:56:40|551.37|548.57|551.56|548.76|551.56|548.76|551.37|548.57|0
1655175410000|2022-06-14 02:56:50|551.55|548.75|551.55|548.75|551.55|548.75|551.55|548.75|0
1655175420000|2022-06-14 02:57:00|551.74|548.94|551.92|549.12|551.92|549.12|551.74|548.94|0
1655175430000|2022-06-14 02:57:10|551.84|549.04|551.92|549.12|551.92|549.12|551.84|549.04|0
1655175440000|2022-06-14 02:57:20|551.74|548.94|551.55|548.75|551.74|548.94|551.55|548.75|0
1655175450000|2022-06-14 02:57:30|551.37|548.57|551.37|548.57|551.37|548.57|551.37|548.57|0
1655175460000|2022-06-14 02:57:40|551.19|548.39|550.82|548.02|551.19|548.39|550.63|547.83|0
1655175470000|2022-06-14 02:57:50|550.63|547.83|550.45|547.65|550.63|547.83|550.45|547.65|0
1655175480000|2022-06-14 02:58:00|550.36|547.56|551|548.2|551|548.2|550.36|547.56|0
1655175490000|2022-06-14 02:58:10|551.19|548.39|551.1|548.3|551.19|548.39|551.1|548.3|0
1655175500000|2022-06-14 02:58:20|551|548.2|551|548.2|551|548.2|550.91|548.11|0
1655175510000|2022-06-14 02:58:30|550.82|548.02|550.82|548.02|550.82|548.02|550.82|548.02|0
1655175520000|2022-06-14 02:58:40|551|548.2|550.82|548.02|551|548.2|550.82|548.02|0
1655175540000|2022-06-14 02:59:00|551|548.2|550.82|548.02|551|548.2|550.82|548.02|0
1655175550000|2022-06-14 02:59:10|551|548.2|551.18|548.38|551.18|548.38|551|548.2|0
1655175560000|2022-06-14 02:59:20|551.37|548.57|551.18|548.38|551.37|548.57|551.18|548.38|0
1655175570000|2022-06-14 02:59:30|551.37|548.57|551.37|548.57|551.55|548.75|551.28|548.48|0
1655175580000|2022-06-14 02:59:40|551.18|548.38|550.63|547.83|551.18|548.38|550.63|547.83|0
1655175590000|2022-06-14 02:59:50|550.82|548.02|550.82|548.02|550.82|548.02|550.63|547.83|0
1655175600000|2022-06-14 03:00:00|551|548.2|550.63|547.83|551|548.2|550.63|547.83|0
1655175610000|2022-06-14 03:00:10|550.73|547.93|550.73|547.93|550.73|547.93|550.63|547.83|0
1655175620000|2022-06-14 03:00:20|550.81|548.01|550.45|547.65|550.81|548.01|550.45|547.65|0
1655175630000|2022-06-14 03:00:30|550.36|547.56|550.26|547.46|550.36|547.56|550.26|547.46|0
1655175640000|2022-06-14 03:00:40|550.08|547.28|549.52|546.72|550.08|547.28|549.52|546.72|0
1655175650000|2022-06-14 03:00:50|549.34|546.54|549.89|547.09|549.89|547.09|549.34|546.54|0
1655175660000|2022-06-14 03:01:00|549.71|546.91|549.89|547.09|549.89|547.09|549.71|546.91|0
1655175670000|2022-06-14 03:01:10|549.71|546.91|549.52|546.72|549.71|546.91|549.52|546.72|0
1655175680000|2022-06-14 03:01:20|549.34|546.54|549.15|546.35|549.34|546.54|549.15|546.35|0
1655175690000|2022-06-14 03:01:30|548.97|546.17|548.97|546.17|548.97|546.17|548.97|546.17|0
1655175700000|2022-06-14 03:01:40|549.15|546.35|549.15|546.35|549.15|546.35|549.15|546.35|0
1655175710000|2022-06-14 03:01:50|548.97|546.17|548.79|545.99|549.15|546.35|548.79|545.99|0
1655175720000|2022-06-14 03:02:00|548.97|546.17|549.15|546.35|549.15|546.35|548.97|546.17|0
1655175730000|2022-06-14 03:02:10|548.97|546.17|549.15|546.35|549.15|546.35|548.88|546.08|0
1655175740000|2022-06-14 03:02:20|548.97|546.17|549.15|546.35|549.15|546.35|548.97|546.17|0
1655175750000|2022-06-14 03:02:30|549.34|546.54|549.15|546.35|549.34|546.54|549.15|546.35|0
1655175770000|2022-06-14 03:02:50|549.34|546.54|549.15|546.35|549.34|546.54|549.15|546.35|0
1655175780000|2022-06-14 03:03:00|548.97|546.17|549.15|546.35|549.15|546.35|548.97|546.17|0
1655175800000|2022-06-14 03:03:20|548.97|546.17|549.34|546.54|549.34|546.54|548.97|546.17|0
1655175820000|2022-06-14 03:03:40|549.25|546.45|549.15|546.35|549.25|546.45|549.15|546.35|0
1655175830000|2022-06-14 03:03:50|549.34|546.54|549.15|546.35|549.34|546.54|549.15|546.35|0
1655175840000|2022-06-14 03:04:00|548.97|546.17|548.97|546.17|549.15|546.35|548.97|546.17|0
1655175850000|2022-06-14 03:04:10|549.15|546.35|548.78|545.98|549.15|546.35|548.78|545.98|0
1655175860000|2022-06-14 03:04:20|548.6|545.8|548.78|545.98|548.78|545.98|548.6|545.8|0
1655175870000|2022-06-14 03:04:30|548.88|546.08|548.78|545.98|548.88|546.08|548.78|545.98|0
1655175900000|2022-06-14 03:05:00|548.6|545.8|548.6|545.8|548.6|545.8|548.6|545.8|0
1655175910000|2022-06-14 03:05:10|548.78|545.98|549.15|546.35|549.15|546.35|548.78|545.98|0
1655175920000|2022-06-14 03:05:20|548.97|546.17|548.97|546.17|548.97|546.17|548.97|546.17|0
1655175930000|2022-06-14 03:05:30|549.15|546.35|549.15|546.35|549.25|546.45|549.15|546.35|0
1655175950000|2022-06-14 03:05:50|549.34|546.54|549.34|546.54|549.34|546.54|549.34|546.54|0
1655175960000|2022-06-14 03:06:00|549.15|546.35|549.34|546.54|549.34|546.54|549.15|546.35|0
1655176010000|2022-06-14 03:06:50|549.15|546.35|549.15|546.35|549.15|546.35|549.15|546.35|0
1655176020000|2022-06-14 03:07:00|548.97|546.17|548.97|546.17|548.97|546.17|548.97|546.17|0
1655176030000|2022-06-14 03:07:10|549.15|546.35|549.15|546.35|549.15|546.35|548.97|546.17|0
1655176040000|2022-06-14 03:07:20|549.06|546.26|548.97|546.17|549.06|546.26|548.97|546.17|0
1655176050000|2022-06-14 03:07:30|548.78|545.98|549.34|546.54|549.34|546.54|548.78|545.98|0
1655176060000|2022-06-14 03:07:40|549.25|546.45|549.34|546.54|549.34|546.54|549.25|546.45|0
1655176090000|2022-06-14 03:08:10|549.15|546.35|549.34|546.54|549.34|546.54|549.15|546.35|0
1655176140000|2022-06-14 03:09:00|549.15|546.35|549.15|546.35|549.15|546.35|549.15|546.35|0
1655176150000|2022-06-14 03:09:10|549.34|546.54|549.34|546.54|549.34|546.54|549.34|546.54|0
1655176160000|2022-06-14 03:09:20|549.89|547.09|549.89|547.09|549.89|547.09|549.7|546.9|0
1655176170000|2022-06-14 03:09:30|549.98|547.18|550.07|547.27|550.07|547.27|549.98|547.18|0
1655176180000|2022-06-14 03:09:40|549.89|547.09|549.98|547.18|549.98|547.18|549.89|547.09|0
1655176190000|2022-06-14 03:09:50|549.89|547.09|549.89|547.09|549.89|547.09|549.89|547.09|0
1655176200000|2022-06-14 03:10:00|549.7|546.9|549.7|546.9|549.7|546.9|549.52|546.72|0
1655176210000|2022-06-14 03:10:10|549.52|546.72|549.7|546.9|549.7|546.9|549.52|546.72|0
1655176220000|2022-06-14 03:10:20|549.62|546.82|549.34|546.54|549.7|546.9|549.34|546.54|0
1655176230000|2022-06-14 03:10:30|549.52|546.72|549.34|546.54|549.52|546.72|549.34|546.54|0
1655176240000|2022-06-14 03:10:40|547.68|544.88|547.68|544.88|547.68|544.88|547.68|544.88|0
1655176250000|2022-06-14 03:10:50|547.49|544.69|547.49|544.69|547.49|544.69|547.31|544.51|0
1655176270000|2022-06-14 03:11:10|547.31|544.51|547.31|544.51|547.31|544.51|547.31|544.51|0
1655176280000|2022-06-14 03:11:20|547.49|544.69|547.49|544.69|547.49|544.69|547.49|544.69|0
1655176290000|2022-06-14 03:11:30|547.68|544.88|547.68|544.88|547.68|544.88|547.68|544.88|0
1655176300000|2022-06-14 03:11:40|547.77|544.97|547.86|545.06|547.86|545.06|547.77|544.97|0
1655176310000|2022-06-14 03:11:50|547.77|544.97|547.86|545.06|547.86|545.06|547.68|544.88|0
1655176320000|2022-06-14 03:12:00|547.68|544.88|547.68|544.88|547.68|544.88|547.68|544.88|0
1655176330000|2022-06-14 03:12:10|547.77|544.97|547.77|544.97|547.77|544.97|547.77|544.97|0
1655176340000|2022-06-14 03:12:20|547.86|545.06|547.86|545.06|547.86|545.06|547.86|545.06|0
1655176350000|2022-06-14 03:12:30|547.68|544.88|547.68|544.88|547.68|544.88|547.68|544.88|0
1655176380000|2022-06-14 03:13:00|547.86|545.06|548.23|545.43|548.23|545.43|547.86|545.06|0
1655176390000|2022-06-14 03:13:10|548.04|545.24|548.04|545.24|548.04|545.24|548.04|545.24|0
1655176400000|2022-06-14 03:13:20|548.23|545.43|548.78|545.98|548.78|545.98|548.23|545.43|0
1655176410000|2022-06-14 03:13:30|548.88|546.08|548.78|545.98|548.88|546.08|548.78|545.98|0
1655176420000|2022-06-14 03:13:40|548.6|545.8|548.6|545.8|548.6|545.8|548.6|545.8|0
1655176430000|2022-06-14 03:13:50|548.69|545.89|548.69|545.89|548.69|545.89|548.69|545.89|0
1655176440000|2022-06-14 03:14:00|548.6|545.8|548.6|545.8|548.6|545.8|548.6|545.8|0
1655176450000|2022-06-14 03:14:10|548.78|545.98|548.97|546.17|548.97|546.17|548.78|545.98|0
1655176460000|2022-06-14 03:14:20|549.15|546.35|548.97|546.17|549.15|546.35|548.97|546.17|0
1655176470000|2022-06-14 03:14:30|548.78|545.98|548.78|545.98|548.78|545.98|548.78|545.98|0
1655176480000|2022-06-14 03:14:40|548.96|546.16|548.96|546.16|549.15|546.35|548.96|546.16|0
1655176490000|2022-06-14 03:14:50|549.15|546.35|547.68|544.88|549.15|546.35|547.49|544.69|0
1655176500000|2022-06-14 03:15:00|547.77|544.97|548.23|545.43|548.41|545.61|547.77|544.97|0
1655176510000|2022-06-14 03:15:10|548.04|545.24|548.23|545.43|548.23|545.43|548.04|545.24|0
1655176520000|2022-06-14 03:15:20|548.41|545.61|548.14|545.34|548.41|545.61|548.04|545.24|0
1655176530000|2022-06-14 03:15:30|548.04|545.24|548.04|545.24|548.04|545.24|548.04|545.24|0
1655176540000|2022-06-14 03:15:40|547.86|545.06|547.86|545.06|547.86|545.06|547.86|545.06|0
1655176550000|2022-06-14 03:15:50|548.04|545.24|548.04|545.24|548.04|545.24|548.04|545.24|0
1655176560000|2022-06-14 03:16:00|548.23|545.43|548.23|545.43|548.23|545.43|548.23|545.43|0
1655176570000|2022-06-14 03:16:10|548.04|545.24|548.04|545.24|548.14|545.34|548.04|545.24|0
1655176580000|2022-06-14 03:16:20|547.95|545.15|548.04|545.24|548.04|545.24|547.86|545.06|0
1655176590000|2022-06-14 03:16:30|547.95|545.15|548.04|545.24|548.04|545.24|547.95|545.15|0
1655176600000|2022-06-14 03:16:40|548.41|545.61|548.41|545.61|548.41|545.61|548.41|545.61|0
1655176610000|2022-06-14 03:16:50|548.23|545.43|548.32|545.52|548.32|545.52|548.04|545.24|0
1655176620000|2022-06-14 03:17:00|548.41|545.61|548.6|545.8|548.6|545.8|548.41|545.61|0
1655176630000|2022-06-14 03:17:10|548.41|545.61|548.6|545.8|548.6|545.8|548.41|545.61|0
1655176650000|2022-06-14 03:17:30|548.69|545.89|548.69|545.89|548.69|545.89|548.69|545.89|0
1655176660000|2022-06-14 03:17:40|548.6|545.8|548.41|545.61|548.6|545.8|548.41|545.61|0
1655176690000|2022-06-14 03:18:10|548.51|545.71|548.6|545.8|548.6|545.8|548.51|545.71|0
1655176700000|2022-06-14 03:18:20|548.51|545.71|548.6|545.8|548.6|545.8|548.51|545.71|0
1655176710000|2022-06-14 03:18:30|548.78|545.98|548.96|546.16|548.96|546.16|548.78|545.98|0
1655176730000|2022-06-14 03:18:50|548.78|545.98|548.78|545.98|548.78|545.98|548.78|545.98|0
1655176740000|2022-06-14 03:19:00|548.96|546.16|548.96|546.16|548.96|546.16|548.78|545.98|0
1655176760000|2022-06-14 03:19:20|548.78|545.98|548.78|545.98|548.96|546.16|548.78|545.98|0
1655176770000|2022-06-14 03:19:30|548.59|545.79|548.59|545.79|548.69|545.89|548.59|545.79|0
1655176780000|2022-06-14 03:19:40|548.69|545.89|548.59|545.79|548.69|545.89|548.59|545.79|0
1655176790000|2022-06-14 03:19:50|548.78|545.98|548.78|545.98|548.78|545.98|548.78|545.98|0
1655176800000|2022-06-14 03:20:00|548.87|546.07|548.32|545.52|548.87|546.07|548.32|545.52|0
1655176810000|2022-06-14 03:20:10|548.59|545.79|548.59|545.79|548.59|545.79|548.59|545.79|0
1655176820000|2022-06-14 03:20:20|548.69|545.89|548.78|545.98|548.78|545.98|548.69|545.89|0
1655176840000|2022-06-14 03:20:40|548.59|545.79|548.59|545.79|548.59|545.79|548.59|545.79|0
1655176850000|2022-06-14 03:20:50|548.23|545.43|548.59|545.79|548.59|545.79|548.23|545.43|0
1655176860000|2022-06-14 03:21:00|548.78|545.98|548.59|545.79|548.78|545.98|548.59|545.79|0
1655176880000|2022-06-14 03:21:20|548.41|545.61|548.41|545.61|548.41|545.61|548.41|545.61|0
1655176890000|2022-06-14 03:21:30|548.32|545.52|548.23|545.43|548.41|545.61|548.23|545.43|0
1655176900000|2022-06-14 03:21:40|548.32|545.52|548.32|545.52|548.41|545.61|548.32|545.52|0
1655176910000|2022-06-14 03:21:50|548.41|545.61|548.23|545.43|548.41|545.61|548.23|545.43|0
1655176920000|2022-06-14 03:22:00|548.04|545.24|548.23|545.43|548.23|545.43|548.04|545.24|0
1655176930000|2022-06-14 03:22:10|548.41|545.61|548.59|545.79|548.59|545.79|548.41|545.61|0
1655176940000|2022-06-14 03:22:20|548.41|545.61|548.41|545.61|548.59|545.79|548.41|545.61|0
1655176950000|2022-06-14 03:22:30|548.51|545.71|548.59|545.79|548.59|545.79|548.41|545.61|0
1655176960000|2022-06-14 03:22:40|548.51|545.71|548.59|545.79|548.59|545.79|548.41|545.61|0
1655176980000|2022-06-14 03:23:00|548.78|545.98|548.59|545.79|548.78|545.98|548.59|545.79|0
1655176990000|2022-06-14 03:23:10|548.78|545.98|548.78|545.98|548.78|545.98|548.78|545.98|0
1655177000000|2022-06-14 03:23:20|548.59|545.79|548.59|545.79|548.59|545.79|548.59|545.79|0
1655177010000|2022-06-14 03:23:30|548.41|545.61|548.59|545.79|548.59|545.79|548.41|545.61|0
1655177020000|2022-06-14 03:23:40|548.78|545.98|548.87|546.07|548.96|546.16|548.78|545.98|0
1655177030000|2022-06-14 03:23:50|548.78|545.98|548.78|545.98|548.87|546.07|548.78|545.98|0
1655177040000|2022-06-14 03:24:00|548.87|546.07|548.78|545.98|548.87|546.07|548.78|545.98|0
1655177050000|2022-06-14 03:24:10|548.96|546.16|548.59|545.79|548.96|546.16|548.59|545.79|0
1655177060000|2022-06-14 03:24:20|548.5|545.7|548.59|545.79|548.59|545.79|548.41|545.61|0
1655177070000|2022-06-14 03:24:30|548.22|545.42|548.22|545.42|548.22|545.42|548.22|545.42|0
1655177080000|2022-06-14 03:24:40|548.04|545.24|548.04|545.24|548.04|545.24|548.04|545.24|0
1655177090000|2022-06-14 03:24:50|548.14|545.34|548.22|545.42|548.22|545.42|548.14|545.34|0
1655177100000|2022-06-14 03:25:00|548.32|545.52|548.41|545.61|548.41|545.61|548.32|545.52|0
1655177110000|2022-06-14 03:25:10|548.14|545.34|548.04|545.24|548.14|545.34|547.95|545.15|0
1655177120000|2022-06-14 03:25:20|548.14|545.34|548.41|545.61|548.41|545.61|548.04|545.24|0
1655177130000|2022-06-14 03:25:30|548.32|545.52|548.22|545.42|548.32|545.52|548.22|545.42|0
1655177140000|2022-06-14 03:25:40|548.41|545.61|548.41|545.61|548.41|545.61|548.41|545.61|0
1655177150000|2022-06-14 03:25:50|548.22|545.42|548.41|545.61|548.41|545.61|548.22|545.42|0
1655177160000|2022-06-14 03:26:00|548.59|545.79|548.59|545.79|548.59|545.79|548.59|545.79|0
1655177170000|2022-06-14 03:26:10|548.78|545.98|548.78|545.98|548.78|545.98|548.78|545.98|0
1655177180000|2022-06-14 03:26:20|548.69|545.89|548.59|545.79|548.69|545.89|548.59|545.79|0
1655177190000|2022-06-14 03:26:30|548.41|545.61|548.41|545.61|548.5|545.7|548.41|545.61|0
1655177200000|2022-06-14 03:26:40|548.22|545.42|548.22|545.42|548.22|545.42|548.22|545.42|0
1655177210000|2022-06-14 03:26:50|548.04|545.24|547.86|545.06|548.04|545.24|547.86|545.06|0
1655177220000|2022-06-14 03:27:00|547.95|545.15|547.77|544.97|547.95|545.15|547.77|544.97|0
1655177230000|2022-06-14 03:27:10|547.86|545.06|547.77|544.97|547.86|545.06|547.77|544.97|0
1655177240000|2022-06-14 03:27:20|547.86|545.06|547.67|544.87|547.86|545.06|547.67|544.87|0
1655177250000|2022-06-14 03:27:30|547.49|544.69|547.58|544.78|547.67|544.87|547.49|544.69|0
1655177260000|2022-06-14 03:27:40|547.49|544.69|547.67|544.87|547.67|544.87|547.49|544.69|0
1655177270000|2022-06-14 03:27:50|547.85|545.05|548.04|545.24|548.04|545.24|547.85|545.05|0
1655177300000|2022-06-14 03:28:20|547.85|545.05|548.04|545.24|548.04|545.24|547.85|545.05|0
1655177310000|2022-06-14 03:28:30|548.22|545.42|548.22|545.42|548.22|545.42|548.22|545.42|0
1655177320000|2022-06-14 03:28:40|548.04|545.24|547.85|545.05|548.22|545.42|547.85|545.05|0
1655177340000|2022-06-14 03:29:00|547.77|544.97|547.85|545.05|547.85|545.05|547.67|544.87|0
1655177350000|2022-06-14 03:29:10|547.95|545.15|547.85|545.05|547.95|545.15|547.85|545.05|0
1655177360000|2022-06-14 03:29:20|548.04|545.24|548.22|545.42|548.22|545.42|548.04|545.24|0
1655177370000|2022-06-14 03:29:30|548.04|545.24|548.22|545.42|548.22|545.42|548.04|545.24|0
1655177390000|2022-06-14 03:29:50|548.04|545.24|548.13|545.33|548.13|545.33|548.04|545.24|0
1655177400000|2022-06-14 03:30:00|548.04|545.24|547.95|545.15|548.04|545.24|547.85|545.05|0
1655177410000|2022-06-14 03:30:10|548.13|545.33|548.13|545.33|548.13|545.33|548.04|545.24|0
1655177420000|2022-06-14 03:30:20|548.22|545.42|548.41|545.61|548.41|545.61|548.22|545.42|0
1655177430000|2022-06-14 03:30:30|548.32|545.52|548.13|545.33|548.32|545.52|548.13|545.33|0
1655177440000|2022-06-14 03:30:40|548.41|545.61|547.67|544.87|548.41|545.61|547.67|544.87|0
1655177450000|2022-06-14 03:30:50|547.49|544.69|547.3|544.5|547.49|544.69|547.3|544.5|0
1655177460000|2022-06-14 03:31:00|547.12|544.32|547.12|544.32|547.3|544.5|547.12|544.32|0
1655177470000|2022-06-14 03:31:10|546.93|544.13|546.93|544.13|546.93|544.13|546.93|544.13|0
1655177480000|2022-06-14 03:31:20|547.03|544.23|546.93|544.13|547.12|544.32|546.93|544.13|0
1655177490000|2022-06-14 03:31:30|547.12|544.32|546.93|544.13|547.12|544.32|546.93|544.13|0
1655177500000|2022-06-14 03:31:40|546.75|543.95|546.57|543.77|546.75|543.95|546.57|543.77|0
1655177510000|2022-06-14 03:31:50|546.75|543.95|546.66|543.86|546.75|543.95|546.66|543.86|0
1655177520000|2022-06-14 03:32:00|546.57|543.77|546.57|543.77|546.57|543.77|546.57|543.77|0
1655177530000|2022-06-14 03:32:10|546.66|543.86|546.75|543.95|546.75|543.95|546.66|543.86|0
1655177540000|2022-06-14 03:32:20|546.66|543.86|546.57|543.77|546.66|543.86|546.57|543.77|0
1655177550000|2022-06-14 03:32:30|546.38|543.58|546.38|543.58|546.38|543.58|546.38|543.58|0
1655177560000|2022-06-14 03:32:40|546.48|543.68|546.38|543.58|546.57|543.77|546.38|543.58|0
1655177590000|2022-06-14 03:33:10|545.46|542.66|545.46|542.66|545.46|542.66|545.46|542.66|0
1655177600000|2022-06-14 03:33:20|545.28|542.48|545.28|542.48|545.28|542.48|545.28|542.48|0
1655177610000|2022-06-14 03:33:30|544.54|541.74|545.56|542.76|545.56|542.76|544.54|541.74|0
1655177620000|2022-06-14 03:33:40|545.65|542.85|545.65|542.85|545.65|542.85|545.65|542.85|0
1655177630000|2022-06-14 03:33:50|545.83|543.03|546.2|543.4|546.2|543.4|545.83|543.03|0
1655177640000|2022-06-14 03:34:00|546.56|543.76|546.93|544.13|547.12|544.32|546.56|543.76|0
1655177660000|2022-06-14 03:34:20|547.12|544.32|547.12|544.32|547.12|544.32|547.12|544.32|0
1655177670000|2022-06-14 03:34:30|546.93|544.13|546.93|544.13|547.03|544.23|546.93|544.13|0
1655177680000|2022-06-14 03:34:40|546.75|543.95|546.93|544.13|546.93|544.13|546.75|543.95|0
1655177690000|2022-06-14 03:34:50|546.75|543.95|545.28|542.48|546.75|543.95|545.28|542.48|0
1655177700000|2022-06-14 03:35:00|545.46|542.66|544.91|542.11|545.46|542.66|544.82|542.02|0
1655177710000|2022-06-14 03:35:10|545.09|542.29|545.28|542.48|545.46|542.66|545.09|542.29|0
1655177720000|2022-06-14 03:35:20|546.01|543.21|545.92|543.12|546.01|543.21|545.92|543.12|0
1655177730000|2022-06-14 03:35:30|545.83|543.03|546.11|543.31|546.11|543.31|545.83|543.03|0
1655177740000|2022-06-14 03:35:40|546.38|543.58|546.01|543.21|546.38|543.58|546.01|543.21|0
1655177750000|2022-06-14 03:35:50|545.65|542.85|545.65|542.85|545.65|542.85|545.65|542.85|0
1655177760000|2022-06-14 03:36:00|545.46|542.66|545.46|542.66|545.65|542.85|545.46|542.66|0
1655177770000|2022-06-14 03:36:10|545.56|542.76|545.83|543.03|546.01|543.21|545.56|542.76|0
1655177780000|2022-06-14 03:36:20|545.28|542.48|545.09|542.29|545.46|542.66|545.09|542.29|0
1655177790000|2022-06-14 03:36:30|544.91|542.11|544.91|542.11|544.91|542.11|544.82|542.02|0
1655177800000|2022-06-14 03:36:40|544.82|542.02|544.73|541.93|544.82|542.02|544.73|541.93|0
1655177810000|2022-06-14 03:36:50|544.91|542.11|545.28|542.48|545.28|542.48|544.91|542.11|0
1655177820000|2022-06-14 03:37:00|545.37|542.57|545.28|542.48|545.37|542.57|545.09|542.29|0
1655177830000|2022-06-14 03:37:10|545.19|542.39|545.28|542.48|545.37|542.57|545.19|542.39|0
1655177840000|2022-06-14 03:37:20|545.37|542.57|545.46|542.66|545.46|542.66|545.28|542.48|0
1655177860000|2022-06-14 03:37:40|545.92|543.12|546.2|543.4|546.2|543.4|545.92|543.12|0
1655177870000|2022-06-14 03:37:50|546.11|543.31|545.46|542.66|546.11|543.31|545.46|542.66|0
1655177880000|2022-06-14 03:38:00|545.64|542.84|545.56|542.76|545.64|542.84|545.46|542.66|0
1655177890000|2022-06-14 03:38:10|545.46|542.66|545.64|542.84|545.64|542.84|545.46|542.66|0
1655177900000|2022-06-14 03:38:20|545.83|543.03|545.74|542.94|545.83|543.03|545.64|542.84|0
1655177910000|2022-06-14 03:38:30|545.92|543.12|546.01|543.21|546.01|543.21|545.83|543.03|0
1655177920000|2022-06-14 03:38:40|546.2|543.4|546.2|543.4|546.2|543.4|546.2|543.4|0
1655177930000|2022-06-14 03:38:50|546.01|543.21|546.29|543.49|546.29|543.49|546.01|543.21|0
1655177940000|2022-06-14 03:39:00|546.2|543.4|546.29|543.49|546.29|543.49|546.2|543.4|0
1655177950000|2022-06-14 03:39:10|546.38|543.58|546.38|543.58|546.38|543.58|546.38|543.58|0
1655177960000|2022-06-14 03:39:20|546.2|543.4|546.38|543.58|546.38|543.58|546.2|543.4|0
1655177970000|2022-06-14 03:39:30|546.56|543.76|546.38|543.58|546.56|543.76|546.38|543.58|0
1655177980000|2022-06-14 03:39:40|546.47|543.67|546.56|543.76|546.56|543.76|546.47|543.67|0
1655177990000|2022-06-14 03:39:50|546.38|543.58|546.38|543.58|546.47|543.67|546.19|543.39|0
1655178000000|2022-06-14 03:40:00|546.56|543.76|546.75|543.95|546.75|543.95|546.56|543.76|0
1655178010000|2022-06-14 03:40:10|546.56|543.76|546.56|543.76|546.56|543.76|546.56|543.76|0
1655178020000|2022-06-14 03:40:20|546.38|543.58|546.75|543.95|546.75|543.95|546.38|543.58|0
1655178030000|2022-06-14 03:40:30|546.93|544.13|547.11|544.31|547.11|544.31|546.93|544.13|0
1655178040000|2022-06-14 03:40:40|547.03|544.23|547.11|544.31|547.11|544.31|546.93|544.13|0
1655178050000|2022-06-14 03:40:50|547.03|544.23|546.93|544.13|547.11|544.31|546.93|544.13|0
1655178060000|2022-06-14 03:41:00|547.11|544.31|547.21|544.41|547.3|544.5|547.11|544.31|0
1655178070000|2022-06-14 03:41:10|547.3|544.5|547.03|544.23|547.3|544.5|546.93|544.13|0
1655178080000|2022-06-14 03:41:20|546.93|544.13|547.11|544.31|547.11|544.31|546.93|544.13|0
1655178100000|2022-06-14 03:41:40|547.3|544.5|547.3|544.5|547.3|544.5|547.3|544.5|0
1655178110000|2022-06-14 03:41:50|547.11|544.31|547.11|544.31|547.11|544.31|547.11|544.31|0
1655178120000|2022-06-14 03:42:00|547.03|544.23|547.03|544.23|547.03|544.23|547.03|544.23|0
1655178130000|2022-06-14 03:42:10|547.11|544.31|547.3|544.5|547.3|544.5|547.11|544.31|0
1655178140000|2022-06-14 03:42:20|547.11|544.31|547.11|544.31|547.11|544.31|547.11|544.31|0
1655178150000|2022-06-14 03:42:30|546.93|544.13|546.93|544.13|546.93|544.13|546.93|544.13|0
1655178160000|2022-06-14 03:42:40|546.75|543.95|546.75|543.95|546.75|543.95|546.75|543.95|0
1655178170000|2022-06-14 03:42:50|546.93|544.13|547.11|544.31|547.11|544.31|546.93|544.13|0
1655178180000|2022-06-14 03:43:00|547.02|544.22|546.93|544.13|547.02|544.22|546.93|544.13|0
1655178230000|2022-06-14 03:43:50|547.11|544.31|547.11|544.31|547.11|544.31|547.11|544.31|0
1655178240000|2022-06-14 03:44:00|547.21|544.41|547.11|544.31|547.21|544.41|547.11|544.31|0
1655178250000|2022-06-14 03:44:10|546.93|544.13|546.56|543.76|546.93|544.13|546.56|543.76|0
1655178260000|2022-06-14 03:44:20|546.38|543.58|546.38|543.58|546.38|543.58|546.38|543.58|0
1655178270000|2022-06-14 03:44:30|546.56|543.76|546.56|543.76|546.56|543.76|546.56|543.76|0
1655178280000|2022-06-14 03:44:40|546.38|543.58|546.38|543.58|546.38|543.58|546.38|543.58|0
1655178290000|2022-06-14 03:44:50|546.47|543.67|546.47|543.67|546.47|543.67|546.47|543.67|0
1655178300000|2022-06-14 03:45:00|546.56|543.76|546.38|543.58|546.56|543.76|546.38|543.58|0
1655178310000|2022-06-14 03:45:10|546.01|543.21|546.38|543.58|546.38|543.58|546.01|543.21|0
1655178320000|2022-06-14 03:45:20|546.56|543.76|546.47|543.67|546.56|543.76|546.47|543.67|0
1655178330000|2022-06-14 03:45:30|546.38|543.58|546.1|543.3|546.38|543.58|546.01|543.21|0
1655178340000|2022-06-14 03:45:40|546.19|543.39|546.01|543.21|546.19|543.39|546.01|543.21|0
1655178360000|2022-06-14 03:46:00|546.19|543.39|546.38|543.58|546.38|543.58|546.19|543.39|0
1655178370000|2022-06-14 03:46:10|546.56|543.76|546.74|543.94|546.74|543.94|546.56|543.76|0
1655178380000|2022-06-14 03:46:20|547.11|544.31|547.11|544.31|547.11|544.31|546.93|544.13|0
1655178390000|2022-06-14 03:46:30|546.93|544.13|547.11|544.31|547.11|544.31|546.93|544.13|0
1655178400000|2022-06-14 03:46:40|547.02|544.22|546.74|543.94|547.02|544.22|546.74|543.94|0
1655178410000|2022-06-14 03:46:50|546.56|543.76|546.56|543.76|546.66|543.86|546.56|543.76|0
1655178420000|2022-06-14 03:47:00|546.74|543.94|546.74|543.94|546.74|543.94|546.66|543.86|0
1655178430000|2022-06-14 03:47:10|546.66|543.86|546.66|543.86|546.74|543.94|546.66|543.86|0
1655178440000|2022-06-14 03:47:20|546.74|543.94|546.74|543.94|546.74|543.94|546.74|543.94|0
1655178450000|2022-06-14 03:47:30|546.66|543.86|546.74|543.94|546.74|543.94|546.56|543.76|0
1655178460000|2022-06-14 03:47:40|546.84|544.04|546.93|544.13|546.93|544.13|546.84|544.04|0
1655178470000|2022-06-14 03:47:50|547.11|544.31|546.93|544.13|547.11|544.31|546.93|544.13|0
1655178480000|2022-06-14 03:48:00|546.84|544.04|546.74|543.94|546.84|544.04|546.74|543.94|0
1655178490000|2022-06-14 03:48:10|546.56|543.76|546.56|543.76|546.56|543.76|546.56|543.76|0
1655178500000|2022-06-14 03:48:20|546.66|543.86|546.74|543.94|546.74|543.94|546.66|543.86|0
1655178510000|2022-06-14 03:48:30|546.56|543.76|546.56|543.76|546.65|543.85|546.56|543.76|0
1655178520000|2022-06-14 03:48:40|546.38|543.58|546.38|543.58|546.56|543.76|546.38|543.58|0
1655178530000|2022-06-14 03:48:50|546.19|543.39|546.01|543.21|546.19|543.39|546.01|543.21|0
1655178540000|2022-06-14 03:49:00|546.1|543.3|545.64|542.84|546.1|543.3|545.46|542.66|0
1655178550000|2022-06-14 03:49:10|545.74|542.94|546.01|543.21|546.01|543.21|545.74|542.94|0
1655178560000|2022-06-14 03:49:20|545.92|543.12|546.01|543.21|546.01|543.21|545.92|543.12|0
1655178580000|2022-06-14 03:49:40|546.29|543.49|546.47|543.67|546.47|543.67|546.19|543.39|0
1655178590000|2022-06-14 03:49:50|546.56|543.76|546.37|543.57|546.56|543.76|546.37|543.57|0
1655178600000|2022-06-14 03:50:00|546.56|543.76|546.37|543.57|546.56|543.76|546.37|543.57|0
1655178610000|2022-06-14 03:50:10|546.56|543.76|546.56|543.76|546.56|543.76|546.47|543.67|0
1655178620000|2022-06-14 03:50:20|546.74|543.94|546.56|543.76|546.74|543.94|546.56|543.76|0
1655178630000|2022-06-14 03:50:30|546.74|543.94|546.74|543.94|546.74|543.94|546.74|543.94|0
1655178640000|2022-06-14 03:50:40|546.84|544.04|546.93|544.13|546.93|544.13|546.84|544.04|0
1655178650000|2022-06-14 03:50:50|546.84|544.04|546.56|543.76|546.84|544.04|546.56|543.76|0
1655178670000|2022-06-14 03:51:10|546.74|543.94|546.56|543.76|546.74|543.94|546.56|543.76|0
1655178690000|2022-06-14 03:51:30|546.74|543.94|546.84|544.04|546.93|544.13|546.74|543.94|0
1655178700000|2022-06-14 03:51:40|546.74|543.94|546.84|544.04|546.93|544.13|546.74|543.94|0
1655178710000|2022-06-14 03:51:50|546.74|543.94|546.56|543.76|546.74|543.94|546.47|543.67|0
1655178730000|2022-06-14 03:52:10|546.65|543.85|546.74|543.94|546.74|543.94|546.65|543.85|0
1655178740000|2022-06-14 03:52:20|546.56|543.76|546.84|544.04|546.84|544.04|546.56|543.76|0
1655178750000|2022-06-14 03:52:30|546.74|543.94|546.93|544.13|546.93|544.13|546.74|543.94|0
1655178760000|2022-06-14 03:52:40|546.74|543.94|546.74|543.94|546.74|543.94|546.65|543.85|0
1655178770000|2022-06-14 03:52:50|546.56|543.76|546.37|543.57|546.56|543.76|546.29|543.49|0
1655178780000|2022-06-14 03:53:00|546.19|543.39|546.37|543.57|546.37|543.57|546.19|543.39|0
1655178800000|2022-06-14 03:53:20|546.74|543.94|546.56|543.76|546.74|543.94|546.56|543.76|0
1655178810000|2022-06-14 03:53:30|546.37|543.57|546.37|543.57|546.37|543.57|546.29|543.49|0
1655178820000|2022-06-14 03:53:40|546.56|543.76|546.47|543.67|546.56|543.76|546.47|543.67|0
1655178830000|2022-06-14 03:53:50|546.37|543.57|546.56|543.76|546.56|543.76|546.37|543.57|0
1655178840000|2022-06-14 03:54:00|546.47|543.67|546.47|543.67|546.47|543.67|546.47|543.67|0
1655178850000|2022-06-14 03:54:10|546.37|543.57|546.19|543.39|546.37|543.57|546.19|543.39|0
1655178860000|2022-06-14 03:54:20|546.1|543.3|545.45|542.65|546.1|543.3|545.45|542.65|0
1655178870000|2022-06-14 03:54:30|545.64|542.84|545.92|543.12|546.01|543.21|545.64|542.84|0
1655178880000|2022-06-14 03:54:40|545.82|543.02|545.45|542.65|545.82|543.02|545.27|542.47|0
1655178890000|2022-06-14 03:54:50|545.27|542.47|545.27|542.47|545.27|542.47|545.18|542.38|0
1655178900000|2022-06-14 03:55:00|545.45|542.65|545.73|542.93|545.73|542.93|545.45|542.65|0
1655178910000|2022-06-14 03:55:10|545.82|543.02|546.19|543.39|546.19|543.39|545.82|543.02|0
1655178920000|2022-06-14 03:55:20|545.09|542.29|545.45|542.65|545.55|542.75|545.09|542.29|0
1655178930000|2022-06-14 03:55:30|545.64|542.84|545.55|542.75|545.64|542.84|545.55|542.75|0
1655178940000|2022-06-14 03:55:40|545.45|542.65|545.27|542.47|545.45|542.65|545.27|542.47|0
1655178960000|2022-06-14 03:56:00|545.45|542.65|545.64|542.84|545.64|542.84|545.45|542.65|0
1655178970000|2022-06-14 03:56:10|546.01|543.21|546.01|543.21|546.01|543.21|545.82|543.02|0
1655178980000|2022-06-14 03:56:20|545.64|542.84|545.45|542.65|545.64|542.84|545.45|542.65|0
1655178990000|2022-06-14 03:56:30|545.55|542.75|545.27|542.47|545.64|542.84|545.27|542.47|0
1655179000000|2022-06-14 03:56:40|545.37|542.57|545.45|542.65|545.45|542.65|545.37|542.57|0
1655179010000|2022-06-14 03:56:50|545.27|542.47|545.27|542.47|545.27|542.47|545.27|542.47|0
1655179020000|2022-06-14 03:57:00|545.18|542.38|545.09|542.29|545.18|542.38|545.09|542.29|0
1655179030000|2022-06-14 03:57:10|544.72|541.92|544.72|541.92|544.9|542.1|544.72|541.92|0
1655179040000|2022-06-14 03:57:20|544.9|542.1|544.9|542.1|544.9|542.1|544.9|542.1|0
1655179050000|2022-06-14 03:57:30|545.09|542.29|545.09|542.29|545.09|542.29|545.09|542.29|0
1655179060000|2022-06-14 03:57:40|545.27|542.47|545.64|542.84|545.64|542.84|545.27|542.47|0
1655179070000|2022-06-14 03:57:50|545.82|543.02|545.45|542.65|545.82|543.02|545.45|542.65|0
1655179080000|2022-06-14 03:58:00|545.82|543.02|545.82|543.02|545.82|543.02|545.82|543.02|0
1655179090000|2022-06-14 03:58:10|546|543.2|545.82|543.02|546|543.2|545.73|542.93|0
1655179100000|2022-06-14 03:58:20|546|543.2|546.19|543.39|546.19|543.39|546|543.2|0
1655179110000|2022-06-14 03:58:30|546.1|543.3|546.37|543.57|546.37|543.57|546.1|543.3|0
1655179120000|2022-06-14 03:58:40|546.1|543.3|546|543.2|546.1|543.3|546|543.2|0
1655179140000|2022-06-14 03:59:00|546.19|543.39|546.19|543.39|546.19|543.39|546|543.2|0
1655179150000|2022-06-14 03:59:10|546|543.2|546.19|543.39|546.19|543.39|546|543.2|0
1655179160000|2022-06-14 03:59:20|546.1|543.3|546|543.2|546.1|543.3|546|543.2|0
1655179180000|2022-06-14 03:59:40|545.64|542.84|545.64|542.84|545.64|542.84|545.64|542.84|0
1655179190000|2022-06-14 03:59:50|545.73|542.93|545.82|543.02|545.82|543.02|545.64|542.84|0
1655179200000|2022-06-14 04:00:00|545.64|542.84|545.64|542.84|545.64|542.84|545.64|542.84|0
1655179210000|2022-06-14 04:00:10|545.45|542.65|544.9|542.1|545.45|542.65|544.9|542.1|0
1655179220000|2022-06-14 04:00:20|544.53|541.73|544.35|541.55|544.53|541.73|544.35|541.55|0
1655179230000|2022-06-14 04:00:30|543.62|540.82|543.62|540.82|543.62|540.82|543.62|540.82|0
1655179240000|2022-06-14 04:00:40|543.43|540.63|543.43|540.63|543.62|540.82|543.43|540.63|0
1655179260000|2022-06-14 04:01:00|543.35|540.55|543.25|540.45|543.43|540.63|543.25|540.45|0
1655179270000|2022-06-14 04:01:10|543.43|540.63|543.07|540.27|543.43|540.63|543.07|540.27|0
1655179280000|2022-06-14 04:01:20|542.7|539.9|541.05|538.25|542.7|539.9|541.05|538.25|0
1655179290000|2022-06-14 04:01:30|540.69|537.89|540.51|537.71|541.05|538.25|540.51|537.71|0
1655179300000|2022-06-14 04:01:40|539.59|536.79|541.42|538.62|541.42|538.62|539.59|536.79|0
1655179310000|2022-06-14 04:01:50|541.24|538.44|540.14|537.34|541.24|538.44|540.14|537.34|0
1655179320000|2022-06-14 04:02:00|539.96|537.16|539.77|536.97|539.96|537.16|539.77|536.97|0
1655179330000|2022-06-14 04:02:10|539.41|536.61|538.68|535.88|539.77|536.97|538.68|535.88|0
1655179340000|2022-06-14 04:02:20|538.86|536.06|538.96|536.16|539.14|536.34|538.86|536.06|0
1655179350000|2022-06-14 04:02:30|539.04|536.24|538.86|536.06|539.04|536.24|538.86|536.06|0
1655179370000|2022-06-14 04:02:50|538.96|536.16|539.04|536.24|539.23|536.43|538.86|536.06|0
1655179380000|2022-06-14 04:03:00|538.86|536.06|538.5|535.7|538.86|536.06|538.5|535.7|0
1655179390000|2022-06-14 04:03:10|538.68|535.88|538.5|535.7|538.68|535.88|538.5|535.7|0
1655179410000|2022-06-14 04:03:30|537.95|535.15|537.58|534.78|537.95|535.15|537.58|534.78|0
1655179420000|2022-06-14 04:03:40|537.4|534.6|537.4|534.6|537.4|534.6|537.4|534.6|0
1655179430000|2022-06-14 04:03:50|537.22|534.42|537.22|534.42|537.4|534.6|537.22|534.42|0
1655179440000|2022-06-14 04:04:00|537.4|534.6|534.69|531.89|537.4|534.6|534.69|531.89|0
1655179450000|2022-06-14 04:04:10|534.88|532.08|534.51|531.71|535.06|532.26|534.51|531.71|0
1655179460000|2022-06-14 04:04:20|534.69|531.89|535.06|532.26|535.06|532.26|534.69|531.89|0
1655179470000|2022-06-14 04:04:30|534.97|532.17|535.79|532.99|535.79|532.99|534.97|532.17|0
1655179480000|2022-06-14 04:04:40|535.97|533.17|535.79|532.99|535.97|533.17|535.61|532.81|0
1655179490000|2022-06-14 04:04:50|535.61|532.81|535.61|532.81|535.61|532.81|535.42|532.62|0
1655179500000|2022-06-14 04:05:00|535.24|532.44|534.88|532.08|535.24|532.44|534.88|532.08|0
1655179510000|2022-06-14 04:05:10|535.15|532.35|535.42|532.62|535.42|532.62|535.15|532.35|0
1655179520000|2022-06-14 04:05:20|535.61|532.81|535.42|532.62|535.79|532.99|535.34|532.54|0
1655179530000|2022-06-14 04:05:30|535.61|532.81|535.79|532.99|535.79|532.99|535.61|532.81|0
1655179540000|2022-06-14 04:05:40|535.61|532.81|534.88|532.08|535.61|532.81|534.88|532.08|0
1655179550000|2022-06-14 04:05:50|534.51|531.71|534.33|531.53|534.51|531.71|534.33|531.53|0
1655179560000|2022-06-14 04:06:00|534.24|531.44|534.33|531.53|534.33|531.53|534.15|531.35|0
1655179570000|2022-06-14 04:06:10|534.15|531.35|534.33|531.53|534.33|531.53|534.15|531.35|0
1655179580000|2022-06-14 04:06:20|534.51|531.71|535.06|532.26|535.06|532.26|534.51|531.71|0
1655179590000|2022-06-14 04:06:30|534.79|531.99|534.51|531.71|534.79|531.99|534.51|531.71|0
1655179600000|2022-06-14 04:06:40|534.69|531.89|534.88|532.08|534.88|532.08|534.69|531.89|0
1655179610000|2022-06-14 04:06:50|535.42|532.62|534.88|532.08|535.42|532.62|534.88|532.08|0
1655179630000|2022-06-14 04:07:10|534.97|532.17|534.88|532.08|535.06|532.26|534.88|532.08|0
1655179640000|2022-06-14 04:07:20|534.51|531.71|534.15|531.35|534.51|531.71|534.15|531.35|0
1655179650000|2022-06-14 04:07:30|534.33|531.53|534.51|531.71|534.51|531.71|534.33|531.53|0
1655179660000|2022-06-14 04:07:40|534.33|531.53|534.33|531.53|534.33|531.53|534.24|531.44|0
1655179670000|2022-06-14 04:07:50|534.69|531.89|534.69|531.89|534.69|531.89|534.51|531.71|0
1655179680000|2022-06-14 04:08:00|534.51|531.71|534.51|531.71|534.51|531.71|534.51|531.71|0
1655179690000|2022-06-14 04:08:10|534.33|531.53|534.33|531.53|534.42|531.62|534.33|531.53|0
1655179710000|2022-06-14 04:08:30|534.51|531.71|534.33|531.53|534.51|531.71|534.33|531.53|0
1655179720000|2022-06-14 04:08:40|534.42|531.62|534.33|531.53|534.42|531.62|534.24|531.44|0
1655179730000|2022-06-14 04:08:50|534.14|531.34|534.14|531.34|534.14|531.34|534.14|531.34|0
1655179740000|2022-06-14 04:09:00|534.33|531.53|534.33|531.53|534.33|531.53|534.14|531.34|0
1655179750000|2022-06-14 04:09:10|534.14|531.34|533.96|531.16|534.33|531.53|533.96|531.16|0
1655179760000|2022-06-14 04:09:20|534.14|531.34|534.14|531.34|534.33|531.53|534.14|531.34|0
1655179770000|2022-06-14 04:09:30|534.24|531.44|534.33|531.53|534.33|531.53|534.14|531.34|0
1655179780000|2022-06-14 04:09:40|534.14|531.34|534.14|531.34|534.14|531.34|534.14|531.34|0
1655179790000|2022-06-14 04:09:50|533.96|531.16|534.06|531.26|534.06|531.26|533.96|531.16|0
1655179800000|2022-06-14 04:10:00|533.96|531.16|534.14|531.34|534.24|531.44|533.96|531.16|0
1655179810000|2022-06-14 04:10:10|533.96|531.16|533.41|530.61|533.96|531.16|533.41|530.61|0
1655179820000|2022-06-14 04:10:20|533.23|530.43|533.05|530.25|533.23|530.43|533.05|530.25|0
1655179830000|2022-06-14 04:10:30|533.23|530.43|533.05|530.25|533.23|530.43|533.05|530.25|0
1655179840000|2022-06-14 04:10:40|533.23|530.43|533.05|530.25|533.23|530.43|532.69|529.89|0
1655179850000|2022-06-14 04:10:50|533.23|530.43|533.96|531.16|533.96|531.16|533.23|530.43|0
1655179860000|2022-06-14 04:11:00|533.78|530.98|533.78|530.98|533.78|530.98|533.78|530.98|0
1655179870000|2022-06-14 04:11:10|533.96|531.16|533.78|530.98|533.96|531.16|533.78|530.98|0
1655179880000|2022-06-14 04:11:20|533.69|530.89|533.96|531.16|533.96|531.16|533.69|530.89|0
1655179890000|2022-06-14 04:11:30|534.14|531.34|534.14|531.34|534.14|531.34|534.14|531.34|0
1655179900000|2022-06-14 04:11:40|534.33|531.53|534.51|531.71|534.51|531.71|534.33|531.53|0
1655179910000|2022-06-14 04:11:50|534.69|531.89|534.69|531.89|534.69|531.89|534.6|531.8|0
1655179920000|2022-06-14 04:12:00|534.6|531.8|534.69|531.89|534.69|531.89|534.51|531.71|0
1655179930000|2022-06-14 04:12:10|534.51|531.71|534.51|531.71|534.69|531.89|534.51|531.71|0
1655179940000|2022-06-14 04:12:20|534.33|531.53|534.14|531.34|534.33|531.53|534.14|531.34|0
1655179950000|2022-06-14 04:12:30|533.78|530.98|534.14|531.34|534.14|531.34|533.78|530.98|0
1655179960000|2022-06-14 04:12:40|534.33|531.53|533.05|530.25|534.33|531.53|533.05|530.25|0
1655179970000|2022-06-14 04:12:50|533.14|530.34|533.05|530.25|533.14|530.34|533.05|530.25|0
1655179980000|2022-06-14 04:13:00|533.41|530.61|534.24|531.44|534.24|531.44|533.41|530.61|0
1655179990000|2022-06-14 04:13:10|534.14|531.34|534.33|531.53|534.33|531.53|534.14|531.34|0
1655180000000|2022-06-14 04:13:20|534.24|531.44|534.33|531.53|534.33|531.53|534.24|531.44|0
1655180020000|2022-06-14 04:13:40|534.42|531.62|534.51|531.71|534.51|531.71|534.42|531.62|0
1655180030000|2022-06-14 04:13:50|534.33|531.53|534.33|531.53|534.33|531.53|534.33|531.53|0
1655180040000|2022-06-14 04:14:00|534.51|531.71|534.69|531.89|534.69|531.89|534.33|531.53|0
1655180050000|2022-06-14 04:14:10|534.51|531.71|534.33|531.53|534.51|531.71|534.33|531.53|0
1655180060000|2022-06-14 04:14:20|534.51|531.71|534.69|531.89|534.87|532.07|534.51|531.71|0
1655180070000|2022-06-14 04:14:30|534.51|531.71|534.51|531.71|534.51|531.71|534.51|531.71|0
1655180080000|2022-06-14 04:14:40|534.69|531.89|534.51|531.71|534.69|531.89|534.51|531.71|0
1655180090000|2022-06-14 04:14:50|533.41|530.61|533.41|530.61|533.41|530.61|533.41|530.61|0
1655180100000|2022-06-14 04:15:00|533.14|530.34|533.41|530.61|533.41|530.61|532.68|529.88|0
1655180110000|2022-06-14 04:15:10|533.23|530.43|533.05|530.25|533.23|530.43|533.05|530.25|0
1655180120000|2022-06-14 04:15:20|533.14|530.34|533.33|530.53|533.33|530.53|533.14|530.34|0
1655180130000|2022-06-14 04:15:30|533.41|530.61|533.33|530.53|533.41|530.61|533.33|530.53|0
1655180140000|2022-06-14 04:15:40|533.59|530.79|533.51|530.71|533.59|530.79|533.41|530.61|0
1655180150000|2022-06-14 04:15:50|533.41|530.61|533.41|530.61|533.41|530.61|533.41|530.61|0
1655180160000|2022-06-14 04:16:00|533.59|530.79|533.41|530.61|533.59|530.79|533.41|530.61|0
1655180170000|2022-06-14 04:16:10|533.51|530.71|532.96|530.16|533.51|530.71|532.87|530.07|0
1655180180000|2022-06-14 04:16:20|532.68|529.88|533.59|530.79|533.59|530.79|532.68|529.88|0
1655180200000|2022-06-14 04:16:40|533.78|530.98|533.59|530.79|533.78|530.98|533.59|530.79|0
1655180210000|2022-06-14 04:16:50|533.41|530.61|533.14|530.34|533.41|530.61|533.05|530.25|0
1655180220000|2022-06-14 04:17:00|533.23|530.43|533.05|530.25|533.23|530.43|533.05|530.25|0
1655180230000|2022-06-14 04:17:10|533.23|530.43|533.05|530.25|533.23|530.43|533.05|530.25|0
1655180240000|2022-06-14 04:17:20|532.87|530.07|533.23|530.43|533.23|530.43|532.68|529.88|0
1655180250000|2022-06-14 04:17:30|533.05|530.25|532.86|530.06|533.14|530.34|532.86|530.06|0
1655180260000|2022-06-14 04:17:40|533.14|530.34|533.05|530.25|533.23|530.43|533.05|530.25|0
1655180270000|2022-06-14 04:17:50|532.86|530.06|532.78|529.98|532.86|530.06|532.68|529.88|0
1655180280000|2022-06-14 04:18:00|532.68|529.88|532.78|529.98|532.86|530.06|532.68|529.88|0
1655180290000|2022-06-14 04:18:10|532.68|529.88|532.68|529.88|532.86|530.06|532.68|529.88|0
1655180300000|2022-06-14 04:18:20|532.6|529.8|533.05|530.25|533.05|530.25|532.6|529.8|0
1655180310000|2022-06-14 04:18:30|532.86|530.06|532.86|530.06|532.86|530.06|532.86|530.06|0
1655180320000|2022-06-14 04:18:40|532.68|529.88|532.14|529.34|532.68|529.88|531.95|529.15|0
1655180330000|2022-06-14 04:18:50|532.32|529.52|532.14|529.34|532.41|529.61|532.14|529.34|0
1655180340000|2022-06-14 04:19:00|531.95|529.15|532.14|529.34|532.32|529.52|531.95|529.15|0
1655180350000|2022-06-14 04:19:10|532.32|529.52|532.14|529.34|532.32|529.52|532.14|529.34|0
1655180360000|2022-06-14 04:19:20|532.23|529.43|532.14|529.34|532.32|529.52|532.14|529.34|0
1655180370000|2022-06-14 04:19:30|532.23|529.43|532.32|529.52|532.32|529.52|532.14|529.34|0
1655180380000|2022-06-14 04:19:40|532.23|529.43|532.32|529.52|532.32|529.52|532.23|529.43|0
1655180390000|2022-06-14 04:19:50|532.41|529.61|532.68|529.88|532.68|529.88|532.41|529.61|0
1655180400000|2022-06-14 04:20:00|532.86|530.06|532.5|529.7|532.86|530.06|532.5|529.7|0
1655180410000|2022-06-14 04:20:10|532.68|529.88|532.33|529.53|532.68|529.88|531.78|528.98|0
1655180420000|2022-06-14 04:20:20|532.15|529.35|531.96|529.16|532.15|529.35|531.78|528.98|0
1655180430000|2022-06-14 04:20:30|531.78|528.98|531.96|529.16|531.96|529.16|531.78|528.98|0
1655180440000|2022-06-14 04:20:40|531.78|528.98|531.96|529.16|531.96|529.16|531.78|528.98|0
1655180450000|2022-06-14 04:20:50|532.15|529.35|532.33|529.53|532.33|529.53|532.15|529.35|0
1655180460000|2022-06-14 04:21:00|532.15|529.35|532.15|529.35|532.15|529.35|532.15|529.35|0
1655180470000|2022-06-14 04:21:10|531.96|529.16|532.15|529.35|532.15|529.35|531.96|529.16|0
1655180480000|2022-06-14 04:21:20|532.33|529.53|532.33|529.53|532.33|529.53|532.24|529.44|0
1655180490000|2022-06-14 04:21:30|532.24|529.44|532.33|529.53|532.33|529.53|532.24|529.44|0
1655180500000|2022-06-14 04:21:40|532.51|529.71|532.51|529.71|532.51|529.71|532.51|529.71|0
1655180510000|2022-06-14 04:21:50|532.69|529.89|532.69|529.89|532.69|529.89|532.69|529.89|0
1655180520000|2022-06-14 04:22:00|532.51|529.71|532.69|529.89|532.69|529.89|532.51|529.71|0
1655180530000|2022-06-14 04:22:10|533.06|530.26|532.88|530.08|533.06|530.26|532.88|530.08|0
1655180540000|2022-06-14 04:22:20|533.06|530.26|532.88|530.08|533.06|530.26|532.88|530.08|0
1655180550000|2022-06-14 04:22:30|532.51|529.71|532.51|529.71|532.51|529.71|532.51|529.71|0
1655180560000|2022-06-14 04:22:40|532.33|529.53|532.51|529.71|532.51|529.71|532.33|529.53|0
1655180570000|2022-06-14 04:22:50|532.69|529.89|533.06|530.26|533.06|530.26|532.69|529.89|0
1655180580000|2022-06-14 04:23:00|533.43|530.63|533.79|530.99|533.79|530.99|533.43|530.63|0
1655180590000|2022-06-14 04:23:10|533.61|530.81|533.7|530.9|533.79|530.99|533.61|530.81|0
1655180600000|2022-06-14 04:23:20|533.61|530.81|533.61|530.81|533.61|530.81|533.43|530.63|0
1655180610000|2022-06-14 04:23:30|533.52|530.72|533.52|530.72|533.52|530.72|533.43|530.63|0
1655180620000|2022-06-14 04:23:40|533.42|530.62|533.7|530.9|533.7|530.9|533.42|530.62|0
1655180630000|2022-06-14 04:23:50|533.61|530.81|533.79|530.99|533.79|530.99|533.61|530.81|0
1655180640000|2022-06-14 04:24:00|533.61|530.81|533.61|530.81|533.61|530.81|533.61|530.81|0
1655180650000|2022-06-14 04:24:10|533.42|530.62|532.88|530.08|533.42|530.62|532.88|530.08|0
1655180660000|2022-06-14 04:24:20|533.24|530.44|533.06|530.26|533.24|530.44|533.06|530.26|0
1655180670000|2022-06-14 04:24:30|532.97|530.17|532.97|530.17|533.06|530.26|532.97|530.17|0
1655180680000|2022-06-14 04:24:40|532.88|530.08|533.06|530.26|533.06|530.26|532.88|530.08|0
1655180700000|2022-06-14 04:25:00|532.88|530.08|533.06|530.26|533.06|530.26|532.88|530.08|0
1655180720000|2022-06-14 04:25:20|533.24|530.44|533.24|530.44|533.24|530.44|533.24|530.44|0
1655180730000|2022-06-14 04:25:30|533.61|530.81|533.79|530.99|533.79|530.99|533.61|530.81|0
1655180760000|2022-06-14 04:26:00|533.7|530.9|533.88|531.08|533.88|531.08|533.7|530.9|0
1655180770000|2022-06-14 04:26:10|534.34|531.54|534.52|531.72|534.7|531.9|534.34|531.54|0
1655180780000|2022-06-14 04:26:20|534.34|531.54|534.34|531.54|534.34|531.54|534.34|531.54|0
1655180790000|2022-06-14 04:26:30|534.16|531.36|534.16|531.36|534.25|531.45|534.16|531.36|0
1655180800000|2022-06-14 04:26:40|533.97|531.17|533.97|531.17|533.97|531.17|533.79|530.99|0
1655180810000|2022-06-14 04:26:50|534.16|531.36|534.07|531.27|534.16|531.36|533.97|531.17|0
1655180820000|2022-06-14 04:27:00|533.97|531.17|533.79|530.99|534.07|531.27|533.79|530.99|0
1655180830000|2022-06-14 04:27:10|533.97|531.17|533.97|531.17|533.97|531.17|533.88|531.08|0
1655180840000|2022-06-14 04:27:20|534.07|531.27|534.16|531.36|534.16|531.36|534.07|531.27|0
1655180850000|2022-06-14 04:27:30|534.07|531.27|533.97|531.17|534.15|531.35|533.97|531.17|0
1655180860000|2022-06-14 04:27:40|534.07|531.27|533.97|531.17|534.07|531.27|533.97|531.17|0
1655180880000|2022-06-14 04:28:00|533.79|530.99|533.79|530.99|533.79|530.99|533.79|530.99|0
1655180890000|2022-06-14 04:28:10|533.7|530.9|533.79|530.99|533.79|530.99|533.7|530.9|0
1655180900000|2022-06-14 04:28:20|533.7|530.9|533.61|530.81|533.7|530.9|533.61|530.81|0
1655180910000|2022-06-14 04:28:30|533.24|530.44|533.24|530.44|533.24|530.44|533.24|530.44|0
1655180920000|2022-06-14 04:28:40|533.06|530.26|533.24|530.44|533.24|530.44|533.06|530.26|0
1655180930000|2022-06-14 04:28:50|533.06|530.26|532.6|529.8|533.06|530.26|532.6|529.8|0
1655180940000|2022-06-14 04:29:00|532.33|529.53|532.33|529.53|532.51|529.71|532.33|529.53|0
1655180950000|2022-06-14 04:29:10|532.14|529.34|532.33|529.53|532.33|529.53|532.14|529.34|0
1655180960000|2022-06-14 04:29:20|532.51|529.71|532.51|529.71|532.51|529.71|532.51|529.71|0
1655180970000|2022-06-14 04:29:30|532.33|529.53|532.33|529.53|532.51|529.71|532.33|529.53|0
1655180980000|2022-06-14 04:29:40|532.51|529.71|532.14|529.34|532.51|529.71|532.14|529.34|0
1655180990000|2022-06-14 04:29:50|531.96|529.16|532.14|529.34|532.14|529.34|531.96|529.16|0
1655181000000|2022-06-14 04:30:00|532.24|529.44|532.51|529.71|532.51|529.71|532.24|529.44|0
1655181010000|2022-06-14 04:30:10|532.6|529.8|535.07|532.27|535.07|532.27|532.51|529.71|0
1655181020000|2022-06-14 04:30:20|534.52|531.72|534.15|531.35|534.52|531.72|534.15|531.35|0
1655181030000|2022-06-14 04:30:30|534.34|531.54|533.97|531.17|534.34|531.54|533.97|531.17|0
1655181040000|2022-06-14 04:30:40|533.61|530.81|533.42|530.62|533.61|530.81|533.42|530.62|0
1655181050000|2022-06-14 04:30:50|533.24|530.44|533.42|530.62|533.42|530.62|533.24|530.44|0
1655181060000|2022-06-14 04:31:00|533.52|530.72|534.89|532.09|534.89|532.09|533.52|530.72|0
1655181070000|2022-06-14 04:31:10|535.07|532.27|534.52|531.72|535.07|532.27|534.52|531.72|0
1655181080000|2022-06-14 04:31:20|534.43|531.63|534.52|531.72|534.52|531.72|534.34|531.54|0
1655181090000|2022-06-14 04:31:30|534.34|531.54|534.15|531.35|534.34|531.54|534.15|531.35|0
1655181100000|2022-06-14 04:31:40|534.34|531.54|534.34|531.54|534.34|531.54|534.34|531.54|0
1655181110000|2022-06-14 04:31:50|534.15|531.35|533.97|531.17|534.25|531.45|533.97|531.17|0
1655181120000|2022-06-14 04:32:00|534.15|531.35|533.6|530.8|534.15|531.35|533.6|530.8|0
1655181130000|2022-06-14 04:32:10|533.79|530.99|533.6|530.8|533.79|530.99|533.42|530.62|0
1655181140000|2022-06-14 04:32:20|533.7|530.9|533.42|530.62|533.79|530.99|533.42|530.62|0
1655181160000|2022-06-14 04:32:40|533.24|530.44|533.24|530.44|533.24|530.44|533.24|530.44|0
1655181170000|2022-06-14 04:32:50|533.42|530.62|533.33|530.53|533.42|530.62|533.24|530.44|0
1655181180000|2022-06-14 04:33:00|533.42|530.62|533.42|530.62|533.42|530.62|533.42|530.62|0
1655181190000|2022-06-14 04:33:10|533.6|530.8|533.97|531.17|533.97|531.17|533.6|530.8|0
1655181200000|2022-06-14 04:33:20|533.79|530.99|533.7|530.9|533.79|530.99|533.7|530.9|0
1655181210000|2022-06-14 04:33:30|534.15|531.35|533.97|531.17|534.15|531.35|533.97|531.17|0
1655181220000|2022-06-14 04:33:40|533.88|531.08|533.88|531.08|533.88|531.08|533.88|531.08|0
1655181230000|2022-06-14 04:33:50|533.6|530.8|533.88|531.08|533.88|531.08|533.6|530.8|0
1655181240000|2022-06-14 04:34:00|533.6|530.8|533.24|530.44|533.6|530.8|533.24|530.44|0
1655181250000|2022-06-14 04:34:10|533.06|530.26|533.52|530.72|533.6|530.8|533.06|530.26|0
1655181260000|2022-06-14 04:34:20|533.42|530.62|533.33|530.53|533.42|530.62|533.24|530.44|0
1655181270000|2022-06-14 04:34:30|533.6|530.8|533.42|530.62|533.79|530.99|533.42|530.62|0
1655181280000|2022-06-14 04:34:40|533.6|530.8|533.42|530.62|533.6|530.8|533.42|530.62|0
1655181290000|2022-06-14 04:34:50|533.24|530.44|533.52|530.72|533.52|530.72|533.24|530.44|0
1655181300000|2022-06-14 04:35:00|533.7|530.9|533.79|530.99|533.79|530.99|533.7|530.9|0
1655181310000|2022-06-14 04:35:10|533.6|530.8|533.6|530.8|533.6|530.8|533.6|530.8|0
1655181320000|2022-06-14 04:35:20|533.88|531.08|533.97|531.17|533.97|531.17|533.88|531.08|0
1655181330000|2022-06-14 04:35:30|534.15|531.35|534.15|531.35|534.15|531.35|534.15|531.35|0
1655181340000|2022-06-14 04:35:40|534.33|531.53|534.33|531.53|534.33|531.53|534.15|531.35|0
1655181350000|2022-06-14 04:35:50|534.52|531.72|534.52|531.72|534.52|531.72|534.52|531.72|0
1655181360000|2022-06-14 04:36:00|534.7|531.9|534.33|531.53|534.7|531.9|534.33|531.53|0
1655181370000|2022-06-14 04:36:10|534.52|531.72|534.33|531.53|534.52|531.72|534.33|531.53|0
1655181380000|2022-06-14 04:36:20|534.7|531.9|535.07|532.27|535.07|532.27|534.7|531.9|0
1655181390000|2022-06-14 04:36:30|535.25|532.45|535.07|532.27|535.25|532.45|535.07|532.27|0
1655181400000|2022-06-14 04:36:40|534.88|532.08|535.07|532.27|535.07|532.27|534.7|531.9|0
1655181410000|2022-06-14 04:36:50|535.16|532.36|535.53|532.73|535.62|532.82|535.16|532.36|0
1655181420000|2022-06-14 04:37:00|535.34|532.54|535.43|532.63|535.43|532.63|535.25|532.45|0
1655181430000|2022-06-14 04:37:10|535.25|532.45|535.25|532.45|535.25|532.45|535.07|532.27|0
1655181440000|2022-06-14 04:37:20|535.16|532.36|535.25|532.45|535.25|532.45|535.16|532.36|0
1655181450000|2022-06-14 04:37:30|535.07|532.27|535.07|532.27|535.07|532.27|535.07|532.27|0
1655181460000|2022-06-14 04:37:40|535.25|532.45|535.25|532.45|535.25|532.45|535.25|532.45|0
1655181470000|2022-06-14 04:37:50|535.43|532.63|535.16|532.36|535.43|532.63|535.16|532.36|0
1655181480000|2022-06-14 04:38:00|535.25|532.45|535.07|532.27|535.25|532.45|535.07|532.27|0
1655181490000|2022-06-14 04:38:10|534.88|532.08|534.88|532.08|534.88|532.08|534.8|532|0
1655181500000|2022-06-14 04:38:20|534.33|531.53|534.15|531.35|534.33|531.53|534.15|531.35|0
1655181510000|2022-06-14 04:38:30|534.52|531.72|534.52|531.72|534.7|531.9|534.52|531.72|0
1655181520000|2022-06-14 04:38:40|534.33|531.53|534.33|531.53|534.33|531.53|534.33|531.53|0
1655181530000|2022-06-14 04:38:50|534.15|531.35|533.97|531.17|534.15|531.35|533.97|531.17|0
1655181540000|2022-06-14 04:39:00|534.15|531.35|533.97|531.17|534.15|531.35|533.97|531.17|0
1655181550000|2022-06-14 04:39:10|534.15|531.35|534.15|531.35|534.15|531.35|534.15|531.35|0
1655181560000|2022-06-14 04:39:20|534.33|531.53|534.33|531.53|534.33|531.53|534.33|531.53|0
1655181570000|2022-06-14 04:39:30|534.15|531.35|534.25|531.45|534.33|531.53|534.15|531.35|0
1655181580000|2022-06-14 04:39:40|534.15|531.35|534.15|531.35|534.15|531.35|534.15|531.35|0
1655181590000|2022-06-14 04:39:50|534.33|531.53|534.25|531.45|534.33|531.53|534.25|531.45|0
1655181600000|2022-06-14 04:40:00|534.52|531.72|534.7|531.9|534.7|531.9|534.52|531.72|0
1655181610000|2022-06-14 04:40:10|534.52|531.72|534.33|531.53|534.52|531.72|534.33|531.53|0
1655181630000|2022-06-14 04:40:30|534.52|531.72|534.52|531.72|534.52|531.72|534.33|531.53|0
1655181640000|2022-06-14 04:40:40|534.33|531.53|534.15|531.35|534.33|531.53|534.15|531.35|0
1655181650000|2022-06-14 04:40:50|533.97|531.17|534.06|531.26|534.06|531.26|533.97|531.17|0
1655181660000|2022-06-14 04:41:00|534.15|531.35|534.15|531.35|534.15|531.35|534.15|531.35|0
1655181670000|2022-06-14 04:41:10|534.33|531.53|534.33|531.53|534.33|531.53|534.33|531.53|0
1655181680000|2022-06-14 04:41:20|534.43|531.63|534.43|531.63|534.43|531.63|534.43|531.63|0
1655181690000|2022-06-14 04:41:30|534.33|531.53|534.43|531.63|534.52|531.72|534.33|531.53|0
1655181700000|2022-06-14 04:41:40|533.97|531.17|534.33|531.53|534.33|531.53|533.97|531.17|0
1655181710000|2022-06-14 04:41:50|534.24|531.44|534.7|531.9|534.7|531.9|534.24|531.44|0
1655181720000|2022-06-14 04:42:00|534.88|532.08|534.61|531.81|534.88|532.08|534.61|531.81|0
1655181730000|2022-06-14 04:42:10|534.7|531.9|534.52|531.72|534.7|531.9|534.52|531.72|0
1655181740000|2022-06-14 04:42:20|534.7|531.9|534.52|531.72|534.79|531.99|534.52|531.72|0
1655181750000|2022-06-14 04:42:30|534.33|531.53|534.33|531.53|534.33|531.53|534.33|531.53|0
1655181760000|2022-06-14 04:42:40|534.52|531.72|534.15|531.35|534.52|531.72|534.15|531.35|0
1655181770000|2022-06-14 04:42:50|534.33|531.53|534.33|531.53|534.33|531.53|534.33|531.53|0
1655181780000|2022-06-14 04:43:00|534.15|531.35|534.43|531.63|534.43|531.63|534.15|531.35|0
1655181790000|2022-06-14 04:43:10|534.52|531.72|534.33|531.53|534.52|531.72|534.33|531.53|0
1655181800000|2022-06-14 04:43:20|534.15|531.35|534.15|531.35|534.15|531.35|534.15|531.35|0
1655181810000|2022-06-14 04:43:30|534.33|531.53|534.33|531.53|534.33|531.53|534.33|531.53|0
1655181820000|2022-06-14 04:43:40|534.43|531.63|534.51|531.71|534.51|531.71|534.43|531.63|0
1655181830000|2022-06-14 04:43:50|534.7|531.9|534.7|531.9|534.7|531.9|534.7|531.9|0
1655181840000|2022-06-14 04:44:00|534.88|532.08|534.79|531.99|534.88|532.08|534.79|531.99|0
1655181850000|2022-06-14 04:44:10|534.88|532.08|534.15|531.35|534.88|532.08|534.15|531.35|0
1655181860000|2022-06-14 04:44:20|534.33|531.53|534.51|531.71|534.51|531.71|534.33|531.53|0
1655181870000|2022-06-14 04:44:30|534.7|531.9|534.88|532.08|534.88|532.08|534.51|531.71|0
1655181880000|2022-06-14 04:44:40|534.7|531.9|534.51|531.71|534.7|531.9|534.51|531.71|0
1655181890000|2022-06-14 04:44:50|534.33|531.53|534.33|531.53|534.33|531.53|534.33|531.53|0
1655181900000|2022-06-14 04:45:00|534.51|531.71|534.51|531.71|534.51|531.71|534.51|531.71|0
1655181910000|2022-06-14 04:45:10|534.33|531.53|534.33|531.53|534.33|531.53|534.33|531.53|0
1655181930000|2022-06-14 04:45:30|534.51|531.71|534.7|531.9|534.7|531.9|534.51|531.71|0
1655181940000|2022-06-14 04:45:40|534.79|531.99|534.88|532.08|534.88|532.08|534.79|531.99|0
1655181950000|2022-06-14 04:45:50|534.98|532.18|534.88|532.08|534.98|532.18|534.79|531.99|0
1655181980000|2022-06-14 04:46:20|534.33|531.53|534.51|531.71|534.7|531.9|534.33|531.53|0
1655181990000|2022-06-14 04:46:30|534.7|531.9|534.61|531.81|534.7|531.9|534.51|531.71|0
1655182000000|2022-06-14 04:46:40|534.7|531.9|534.88|532.08|534.88|532.08|534.7|531.9|0
1655182010000|2022-06-14 04:46:50|535.06|532.26|535.06|532.26|535.06|532.26|535.06|532.26|0
1655182020000|2022-06-14 04:47:00|535.25|532.45|535.25|532.45|535.25|532.45|535.25|532.45|0
1655182030000|2022-06-14 04:47:10|535.16|532.36|535.16|532.36|535.16|532.36|535.16|532.36|0
1655182040000|2022-06-14 04:47:20|535.06|532.26|535.06|532.26|535.06|532.26|535.06|532.26|0
1655182050000|2022-06-14 04:47:30|535.25|532.45|535.8|533|535.98|533.18|535.25|532.45|0
1655182060000|2022-06-14 04:47:40|535.98|533.18|535.98|533.18|535.98|533.18|535.8|533|0
1655182070000|2022-06-14 04:47:50|535.8|533|535.61|532.81|535.8|533|535.61|532.81|0
1655182080000|2022-06-14 04:48:00|535.43|532.63|535.8|533|535.89|533.09|535.43|532.63|0
1655182090000|2022-06-14 04:48:10|535.98|533.18|536.07|533.27|536.07|533.27|535.98|533.18|0
1655182100000|2022-06-14 04:48:20|535.98|533.18|535.61|532.81|535.98|533.18|535.61|532.81|0
1655182110000|2022-06-14 04:48:30|535.43|532.63|535.43|532.63|535.43|532.63|535.43|532.63|0
1655182120000|2022-06-14 04:48:40|535.52|532.72|535.79|532.99|535.79|532.99|535.52|532.72|0
1655182130000|2022-06-14 04:48:50|535.61|532.81|536.16|533.36|536.16|533.36|535.61|532.81|0
1655182140000|2022-06-14 04:49:00|536.26|533.46|536.34|533.54|536.34|533.54|536.26|533.46|0
1655182150000|2022-06-14 04:49:10|536.07|533.27|536.34|533.54|536.34|533.54|536.07|533.27|0
1655182160000|2022-06-14 04:49:20|536.16|533.36|535.98|533.18|536.16|533.36|535.98|533.18|0
1655182170000|2022-06-14 04:49:30|536.34|533.54|536.26|533.46|536.53|533.73|536.26|533.46|0
1655182180000|2022-06-14 04:49:40|536.34|533.54|536.16|533.36|536.34|533.54|536.16|533.36|0
1655182190000|2022-06-14 04:49:50|536.07|533.27|535.79|532.99|536.07|533.27|535.79|532.99|0
1655182200000|2022-06-14 04:50:00|535.98|533.18|536.34|533.54|536.34|533.54|535.98|533.18|0
1655182220000|2022-06-14 04:50:20|536.26|533.46|536.34|533.54|536.34|533.54|536.26|533.46|0
1655182230000|2022-06-14 04:50:30|536.26|533.46|536.26|533.46|536.34|533.54|536.26|533.46|0
1655182240000|2022-06-14 04:50:40|536.34|533.54|536.71|533.91|536.71|533.91|536.34|533.54|0
1655182250000|2022-06-14 04:50:50|536.81|534.01|536.71|533.91|536.89|534.09|536.71|533.91|0
1655182260000|2022-06-14 04:51:00|536.89|534.09|536.71|533.91|536.89|534.09|536.71|533.91|0
1655182270000|2022-06-14 04:51:10|536.89|534.09|536.89|534.09|536.89|534.09|536.89|534.09|0
1655182280000|2022-06-14 04:51:20|536.71|533.91|536.71|533.91|536.71|533.91|536.71|533.91|0
1655182290000|2022-06-14 04:51:30|536.53|533.73|536.34|533.54|536.53|533.73|536.34|533.54|0
1655182300000|2022-06-14 04:51:40|535.98|533.18|535.98|533.18|536.07|533.27|535.98|533.18|0
1655182310000|2022-06-14 04:51:50|535.79|532.99|535.61|532.81|535.79|532.99|535.61|532.81|0
1655182320000|2022-06-14 04:52:00|535.79|532.99|535.79|532.99|535.79|532.99|535.79|532.99|0
1655182330000|2022-06-14 04:52:10|535.98|533.18|535.98|533.18|535.98|533.18|535.89|533.09|0
1655182340000|2022-06-14 04:52:20|536.16|533.36|535.98|533.18|536.16|533.36|535.98|533.18|0
1655182360000|2022-06-14 04:52:40|535.79|532.99|536.16|533.36|536.16|533.36|535.79|532.99|0
1655182370000|2022-06-14 04:52:50|536.34|533.54|536.53|533.73|536.53|533.73|536.34|533.54|0
1655182380000|2022-06-14 04:53:00|536.34|533.54|536.34|533.54|536.44|533.64|536.34|533.54|0
1655182390000|2022-06-14 04:53:10|536.53|533.73|536.26|533.46|536.53|533.73|536.26|533.46|0
1655182400000|2022-06-14 04:53:20|536.16|533.36|536.07|533.27|536.16|533.36|535.79|532.99|0
1655182410000|2022-06-14 04:53:30|535.79|532.99|536.16|533.36|536.16|533.36|535.79|532.99|0
1655182420000|2022-06-14 04:53:40|536.07|533.27|536.16|533.36|536.53|533.73|535.98|533.18|0
1655182430000|2022-06-14 04:53:50|535.98|533.18|535.89|533.09|536.34|533.54|535.89|533.09|0
1655182440000|2022-06-14 04:54:00|535.79|532.99|535.24|532.44|535.79|532.99|535.06|532.26|0
1655182450000|2022-06-14 04:54:10|535.43|532.63|535.24|532.44|535.43|532.63|535.24|532.44|0
1655182460000|2022-06-14 04:54:20|535.16|532.36|534.51|531.71|535.16|532.36|534.51|531.71|0
1655182470000|2022-06-14 04:54:30|533.96|531.16|534.14|531.34|534.14|531.34|533.96|531.16|0
1655182480000|2022-06-14 04:54:40|533.96|531.16|533.96|531.16|533.96|531.16|533.78|530.98|0
1655182490000|2022-06-14 04:54:50|534.14|531.34|534.33|531.53|534.33|531.53|534.14|531.34|0
1655182500000|2022-06-14 04:55:00|534.24|531.44|534.69|531.89|534.69|531.89|534.24|531.44|0
1655182510000|2022-06-14 04:55:10|534.51|531.71|534.42|531.62|534.51|531.71|534.42|531.62|0
1655182520000|2022-06-14 04:55:20|534.14|531.34|534.24|531.44|534.24|531.44|533.96|531.16|0
1655182530000|2022-06-14 04:55:30|534.14|531.34|534.14|531.34|534.14|531.34|534.06|531.26|0
1655182540000|2022-06-14 04:55:40|533.96|531.16|533.96|531.16|533.96|531.16|533.96|531.16|0
1655182550000|2022-06-14 04:55:50|533.78|530.98|533.78|530.98|533.78|530.98|533.6|530.8|0
1655182560000|2022-06-14 04:56:00|533.87|531.07|533.87|531.07|533.87|531.07|533.87|531.07|0
1655182570000|2022-06-14 04:56:10|533.78|530.98|534.14|531.34|534.14|531.34|533.78|530.98|0
1655182580000|2022-06-14 04:56:20|533.96|531.16|534.14|531.34|534.14|531.34|533.96|531.16|0
1655182590000|2022-06-14 04:56:30|533.96|531.16|533.96|531.16|533.96|531.16|533.96|531.16|0
1655182610000|2022-06-14 04:56:50|533.78|530.98|533.78|530.98|533.78|530.98|533.78|530.98|0
1655182620000|2022-06-14 04:57:00|533.69|530.89|533.69|530.89|533.69|530.89|533.69|530.89|0
1655182630000|2022-06-14 04:57:10|533.6|530.8|533.6|530.8|533.6|530.8|533.6|530.8|0
1655182640000|2022-06-14 04:57:20|533.41|530.61|533.6|530.8|533.6|530.8|533.41|530.61|0
1655182650000|2022-06-14 04:57:30|533.51|530.71|533.6|530.8|533.6|530.8|533.41|530.61|0
1655182660000|2022-06-14 04:57:40|533.69|530.89|533.6|530.8|533.69|530.89|533.6|530.8|0
1655182670000|2022-06-14 04:57:50|533.41|530.61|533.6|530.8|533.6|530.8|533.41|530.61|0
1655182680000|2022-06-14 04:58:00|533.41|530.61|533.6|530.8|533.6|530.8|533.41|530.61|0
1655182690000|2022-06-14 04:58:10|533.59|530.79|533.59|530.79|533.59|530.79|533.59|530.79|0
1655182700000|2022-06-14 04:58:20|533.69|530.89|533.59|530.79|533.69|530.89|533.59|530.79|0
1655182720000|2022-06-14 04:58:40|533.78|530.98|533.78|530.98|533.78|530.98|533.59|530.79|0
1655182730000|2022-06-14 04:58:50|533.59|530.79|533.69|530.89|533.69|530.89|533.59|530.79|0
1655182740000|2022-06-14 04:59:00|533.78|530.98|533.59|530.79|533.78|530.98|533.59|530.79|0
1655182760000|2022-06-14 04:59:20|533.78|530.98|533.59|530.79|533.78|530.98|533.59|530.79|0
1655182770000|2022-06-14 04:59:30|533.78|530.98|533.78|530.98|533.78|530.98|533.78|530.98|0
1655182780000|2022-06-14 04:59:40|533.69|530.89|533.87|531.07|533.87|531.07|533.69|530.89|0
1655182790000|2022-06-14 04:59:50|533.96|531.16|533.96|531.16|533.96|531.16|533.87|531.07|0
1655182800000|2022-06-14 05:00:00|533.78|530.98|534.14|531.34|534.33|531.53|533.78|530.98|0
1655182810000|2022-06-14 05:00:10|533.78|530.98|533.87|531.07|533.96|531.16|533.78|530.98|0
1655182820000|2022-06-14 05:00:20|533.59|530.79|533.23|530.43|533.59|530.79|533.23|530.43|0
1655182830000|2022-06-14 05:00:30|533.32|530.52|533.32|530.52|533.32|530.52|533.23|530.43|0
1655182840000|2022-06-14 05:00:40|533.41|530.61|533.87|531.07|533.87|531.07|533.41|530.61|0
1655182850000|2022-06-14 05:00:50|533.78|530.98|533.41|530.61|533.78|530.98|533.41|530.61|0
1655182860000|2022-06-14 05:01:00|533.59|530.79|533.41|530.61|533.59|530.79|533.41|530.61|0
1655182870000|2022-06-14 05:01:10|533.05|530.25|533.23|530.43|533.23|530.43|533.05|530.25|0
1655182880000|2022-06-14 05:01:20|532.5|529.7|533.05|530.25|533.05|530.25|532.5|529.7|0
1655182890000|2022-06-14 05:01:30|533.41|530.61|534.33|531.53|534.33|531.53|533.41|530.61|0
1655182900000|2022-06-14 05:01:40|534.14|531.34|534.33|531.53|534.33|531.53|534.14|531.34|0
1655182920000|2022-06-14 05:02:00|534.14|531.34|534.42|531.62|534.69|531.89|534.14|531.34|0
1655182930000|2022-06-14 05:02:10|534.33|531.53|533.78|530.98|534.33|531.53|533.78|530.98|0
1655182940000|2022-06-14 05:02:20|533.59|530.79|533.41|530.61|533.59|530.79|533.41|530.61|0
1655182950000|2022-06-14 05:02:30|533.78|530.98|534.05|531.25|534.05|531.25|533.69|530.89|0
1655182960000|2022-06-14 05:02:40|533.96|531.16|534.05|531.25|534.05|531.25|533.96|531.16|0
1655182970000|2022-06-14 05:02:50|533.96|531.16|533.96|531.16|534.14|531.34|533.96|531.16|0
1655182980000|2022-06-14 05:03:00|534.14|531.34|534.14|531.34|534.24|531.44|534.14|531.34|0
1655182990000|2022-06-14 05:03:10|534.24|531.44|534.32|531.52|534.32|531.52|534.24|531.44|0
1655183000000|2022-06-14 05:03:20|534.14|531.34|534.32|531.52|534.32|531.52|534.14|531.34|0
1655183010000|2022-06-14 05:03:30|534.24|531.44|534.14|531.34|534.42|531.62|534.14|531.34|0
1655183020000|2022-06-14 05:03:40|533.78|530.98|533.51|530.71|533.78|530.98|533.51|530.71|0
1655183030000|2022-06-14 05:03:50|533.41|530.61|532.5|529.7|533.41|530.61|532.5|529.7|0
1655183040000|2022-06-14 05:04:00|532.31|529.51|532.68|529.88|532.77|529.97|532.31|529.51|0
1655183050000|2022-06-14 05:04:10|532.86|530.06|532.5|529.7|532.86|530.06|532.31|529.51|0
1655183060000|2022-06-14 05:04:20|532.13|529.33|532.5|529.7|532.5|529.7|532.13|529.33|0
1655183070000|2022-06-14 05:04:30|532.13|529.33|532.13|529.33|532.31|529.51|532.13|529.33|0
1655183080000|2022-06-14 05:04:40|531.77|528.97|532.5|529.7|532.5|529.7|531.77|528.97|0
1655183090000|2022-06-14 05:04:50|532.13|529.33|532.31|529.51|532.31|529.51|532.13|529.33|0
1655183100000|2022-06-14 05:05:00|532.13|529.33|531.86|529.06|532.23|529.43|531.86|529.06|0
1655183110000|2022-06-14 05:05:10|531.95|529.15|531.4|528.6|531.95|529.15|531.4|528.6|0
1655183130000|2022-06-14 05:05:30|531.58|528.78|531.58|528.78|531.68|528.88|531.58|528.78|0
1655183140000|2022-06-14 05:05:40|531.4|528.6|531.22|528.42|531.4|528.6|531.22|528.42|0
1655183150000|2022-06-14 05:05:50|531.04|528.24|531.04|528.24|531.04|528.24|530.85|528.05|0
1655183160000|2022-06-14 05:06:00|531.22|528.42|531.22|528.42|531.22|528.42|531.04|528.24|0
1655183170000|2022-06-14 05:06:10|531.04|528.24|531.4|528.6|531.4|528.6|531.04|528.24|0
1655183180000|2022-06-14 05:06:20|531.58|528.78|531.4|528.6|531.58|528.78|531.22|528.42|0
1655183190000|2022-06-14 05:06:30|531.22|528.42|531.13|528.33|531.4|528.6|531.13|528.33|0
1655183200000|2022-06-14 05:06:40|530.85|528.05|530.67|527.87|530.85|528.05|530.67|527.87|0
1655183210000|2022-06-14 05:06:50|530.77|527.97|530.67|527.87|530.85|528.05|530.67|527.87|0
1655183220000|2022-06-14 05:07:00|530.49|527.69|530.49|527.69|530.67|527.87|530.49|527.69|0
1655183230000|2022-06-14 05:07:10|530.31|527.51|530.67|527.87|530.67|527.87|530.31|527.51|0
1655183240000|2022-06-14 05:07:20|531.04|528.24|531.04|528.24|531.04|528.24|531.04|528.24|0
1655183250000|2022-06-14 05:07:30|530.4|527.6|530.67|527.87|530.67|527.87|530.4|527.6|0
1655183260000|2022-06-14 05:07:40|530.49|527.69|530.49|527.69|530.49|527.69|530.31|527.51|0
1655183280000|2022-06-14 05:08:00|530.31|527.51|530.31|527.51|530.31|527.51|530.31|527.51|0
1655183290000|2022-06-14 05:08:10|530.12|527.32|530.31|527.51|530.31|527.51|530.12|527.32|0
1655183300000|2022-06-14 05:08:20|530.49|527.69|530.49|527.69|530.49|527.69|530.4|527.6|0
1655183310000|2022-06-14 05:08:30|530.31|527.51|530.49|527.69|530.49|527.69|530.31|527.51|0
1655183320000|2022-06-14 05:08:40|530.31|527.51|530.49|527.69|530.49|527.69|530.22|527.42|0
1655183330000|2022-06-14 05:08:50|530.67|527.87|531.03|528.23|531.03|528.23|530.67|527.87|0
1655183340000|2022-06-14 05:09:00|530.85|528.05|531.03|528.23|531.03|528.23|530.85|528.05|0
1655183350000|2022-06-14 05:09:10|530.95|528.15|531.13|528.33|531.22|528.42|530.95|528.15|0
1655183360000|2022-06-14 05:09:20|531.4|528.6|531.4|528.6|531.58|528.78|531.4|528.6|0
1655183370000|2022-06-14 05:09:30|531.49|528.69|531.22|528.42|531.49|528.69|531.22|528.42|0
1655183380000|2022-06-14 05:09:40|531.31|528.51|531.4|528.6|531.58|528.78|531.22|528.42|0
1655183390000|2022-06-14 05:09:50|531.58|528.78|531.4|528.6|531.58|528.78|531.31|528.51|0
1655183400000|2022-06-14 05:10:00|531.03|528.23|531.03|528.23|531.4|528.6|531.03|528.23|0
1655183410000|2022-06-14 05:10:10|531.13|528.33|531.03|528.23|531.13|528.33|531.03|528.23|0
1655183420000|2022-06-14 05:10:20|531.22|528.42|531.22|528.42|531.4|528.6|531.22|528.42|0
1655183430000|2022-06-14 05:10:30|531.03|528.23|530.67|527.87|531.03|528.23|530.67|527.87|0
1655183440000|2022-06-14 05:10:40|531.03|528.23|531.03|528.23|531.03|528.23|531.03|528.23|0
1655183450000|2022-06-14 05:10:50|530.85|528.05|531.4|528.6|531.4|528.6|530.85|528.05|0
1655183460000|2022-06-14 05:11:00|531.95|529.15|531.76|528.96|531.95|529.15|531.76|528.96|0
1655183470000|2022-06-14 05:11:10|531.58|528.78|531.76|528.96|531.76|528.96|531.58|528.78|0
1655183480000|2022-06-14 05:11:20|531.58|528.78|531.76|528.96|531.76|528.96|531.58|528.78|0
1655183490000|2022-06-14 05:11:30|532.13|529.33|532.13|529.33|532.13|529.33|532.13|529.33|0
1655183500000|2022-06-14 05:11:40|531.95|529.15|532.13|529.33|532.13|529.33|531.95|529.15|0
1655183510000|2022-06-14 05:11:50|532.31|529.51|532.13|529.33|532.31|529.51|532.13|529.33|0
1655183520000|2022-06-14 05:12:00|532.31|529.51|532.41|529.61|532.41|529.61|532.31|529.51|0
1655183530000|2022-06-14 05:12:10|532.31|529.51|532.41|529.61|532.49|529.69|532.31|529.51|0
1655183540000|2022-06-14 05:12:20|532.49|529.69|532.77|529.97|532.86|530.06|532.49|529.69|0
1655183550000|2022-06-14 05:12:30|532.68|529.88|532.68|529.88|532.68|529.88|532.68|529.88|0
1655183560000|2022-06-14 05:12:40|532.49|529.69|531.58|528.78|532.49|529.69|531.58|528.78|0
1655183570000|2022-06-14 05:12:50|531.4|528.6|531.4|528.6|531.4|528.6|531.22|528.42|0
1655183580000|2022-06-14 05:13:00|531.03|528.23|530.49|527.69|531.03|528.23|530.3|527.5|0
1655183590000|2022-06-14 05:13:10|530.3|527.5|530.4|527.6|530.4|527.6|530.3|527.5|0
1655183600000|2022-06-14 05:13:20|530.49|527.69|530.03|527.23|530.49|527.69|530.03|527.23|0
1655183610000|2022-06-14 05:13:30|530.12|527.32|530.67|527.87|530.67|527.87|530.12|527.32|0
1655183620000|2022-06-14 05:13:40|531.4|528.6|531.76|528.96|531.76|528.96|531.4|528.6|0
1655183630000|2022-06-14 05:13:50|531.4|528.6|531.58|528.78|531.58|528.78|531.4|528.6|0
1655183640000|2022-06-14 05:14:00|531.76|528.96|531.58|528.78|531.95|529.15|531.58|528.78|0
1655183650000|2022-06-14 05:14:10|531.49|528.69|531.76|528.96|531.94|529.14|531.49|528.69|0
1655183660000|2022-06-14 05:14:20|531.86|529.06|531.67|528.87|531.86|529.06|531.67|528.87|0
1655183670000|2022-06-14 05:14:30|531.49|528.69|531.58|528.78|531.58|528.78|531.4|528.6|0
1655183680000|2022-06-14 05:14:40|531.76|528.96|531.94|529.14|532.04|529.24|531.76|528.96|0
1655183690000|2022-06-14 05:14:50|532.13|529.33|531.94|529.14|532.13|529.33|531.94|529.14|0
1655183700000|2022-06-14 05:15:00|532.13|529.33|532.67|529.87|532.67|529.87|532.13|529.33|0
1655183710000|2022-06-14 05:15:10|532.49|529.69|532.49|529.69|532.49|529.69|532.49|529.69|0
1655183720000|2022-06-14 05:15:20|532.67|529.87|532.67|529.87|532.86|530.06|532.59|529.79|0
1655183730000|2022-06-14 05:15:30|532.49|529.69|532.86|530.06|532.86|530.06|532.49|529.69|0
1655183740000|2022-06-14 05:15:40|533.04|530.24|533.04|530.24|533.14|530.34|533.04|530.24|0
1655183750000|2022-06-14 05:15:50|533.32|530.52|533.22|530.42|533.41|530.61|533.22|530.42|0
1655183760000|2022-06-14 05:16:00|533.59|530.79|533.22|530.42|533.59|530.79|533.22|530.42|0
1655183770000|2022-06-14 05:16:10|533.04|530.24|533.13|530.33|533.22|530.42|533.04|530.24|0
1655183780000|2022-06-14 05:16:20|533.04|530.24|533.13|530.33|533.22|530.42|533.04|530.24|0
1655183790000|2022-06-14 05:16:30|533.04|530.24|533.04|530.24|533.04|530.24|533.04|530.24|0
1655183800000|2022-06-14 05:16:40|533.13|530.33|532.95|530.15|533.13|530.33|532.95|530.15|0
1655183810000|2022-06-14 05:16:50|533.04|530.24|533.04|530.24|533.13|530.33|533.04|530.24|0
1655183820000|2022-06-14 05:17:00|533.13|530.33|533.04|530.24|533.22|530.42|533.04|530.24|0
1655183830000|2022-06-14 05:17:10|532.86|530.06|533.04|530.24|533.04|530.24|532.86|530.06|0
1655183840000|2022-06-14 05:17:20|533.22|530.42|533.41|530.61|533.41|530.61|533.22|530.42|0
1655183850000|2022-06-14 05:17:30|533.59|530.79|533.77|530.97|533.77|530.97|533.59|530.79|0
1655183860000|2022-06-14 05:17:40|533.68|530.88|533.59|530.79|533.77|530.97|533.59|530.79|0
1655183870000|2022-06-14 05:17:50|533.77|530.97|533.77|530.97|533.77|530.97|533.59|530.79|0
1655183880000|2022-06-14 05:18:00|533.59|530.79|533.77|530.97|533.77|530.97|533.59|530.79|0
1655183900000|2022-06-14 05:18:20|533.59|530.79|533.4|530.6|533.59|530.79|533.4|530.6|0
1655183910000|2022-06-14 05:18:30|533.22|530.42|533.04|530.24|533.32|530.52|533.04|530.24|0
1655183920000|2022-06-14 05:18:40|532.86|530.06|532.95|530.15|533.04|530.24|532.86|530.06|0
1655183930000|2022-06-14 05:18:50|533.22|530.42|533.04|530.24|533.22|530.42|533.04|530.24|0
1655183940000|2022-06-14 05:19:00|533.13|530.33|533.04|530.24|533.13|530.33|533.04|530.24|0
1655183950000|2022-06-14 05:19:10|533.22|530.42|533.22|530.42|533.22|530.42|532.86|530.06|0
1655183960000|2022-06-14 05:19:20|533.04|530.24|533.4|530.6|533.4|530.6|533.04|530.24|0
1655183970000|2022-06-14 05:19:30|533.22|530.42|533.4|530.6|533.4|530.6|533.22|530.42|0
1655183980000|2022-06-14 05:19:40|533.32|530.52|533.22|530.42|533.4|530.6|533.22|530.42|0
1655183990000|2022-06-14 05:19:50|533.13|530.33|533.04|530.24|533.22|530.42|533.04|530.24|0
1655184000000|2022-06-14 05:20:00|533.13|530.33|533.22|530.42|533.22|530.42|533.13|530.33|0
1655184010000|2022-06-14 05:20:10|533.32|530.52|533.22|530.42|533.32|530.52|533.22|530.42|0
1655184020000|2022-06-14 05:20:20|533.4|530.6|533.4|530.6|533.4|530.6|533.4|530.6|0
1655184040000|2022-06-14 05:20:40|533.32|530.52|533.32|530.52|533.32|530.52|533.32|530.52|0
1655184050000|2022-06-14 05:20:50|533.4|530.6|533.5|530.7|533.59|530.79|533.4|530.6|0
1655184060000|2022-06-14 05:21:00|533.4|530.6|533.59|530.79|533.59|530.79|533.4|530.6|0
1655184070000|2022-06-14 05:21:10|533.4|530.6|533.22|530.42|533.4|530.6|533.22|530.42|0
1655184080000|2022-06-14 05:21:20|533.4|530.6|533.4|530.6|533.4|530.6|533.4|530.6|0
1655184090000|2022-06-14 05:21:30|533.5|530.7|533.04|530.24|533.5|530.7|533.04|530.24|0
1655184100000|2022-06-14 05:21:40|533.22|530.42|532.86|530.06|533.22|530.42|532.86|530.06|0
1655184110000|2022-06-14 05:21:50|532.67|529.87|532.86|530.06|532.86|530.06|532.67|529.87|0
1655184120000|2022-06-14 05:22:00|533.04|530.24|533.04|530.24|533.04|530.24|532.86|530.06|0
1655184130000|2022-06-14 05:22:10|532.86|530.06|533.22|530.42|533.22|530.42|532.86|530.06|0
1655184140000|2022-06-14 05:22:20|533.04|530.24|533.04|530.24|533.04|530.24|532.95|530.15|0
1655184150000|2022-06-14 05:22:30|532.95|530.15|533.04|530.24|533.13|530.33|532.95|530.15|0
1655184160000|2022-06-14 05:22:40|533.13|530.33|533.22|530.42|533.22|530.42|533.13|530.33|0
1655184170000|2022-06-14 05:22:50|533.4|530.6|533.13|530.33|533.4|530.6|533.13|530.33|0
1655184180000|2022-06-14 05:23:00|533.22|530.42|533.22|530.42|533.22|530.42|533.04|530.24|0
1655184190000|2022-06-14 05:23:10|533.32|530.52|533.32|530.52|533.32|530.52|533.32|530.52|0
1655184200000|2022-06-14 05:23:20|533.4|530.6|533.22|530.42|533.5|530.7|533.22|530.42|0
1655184220000|2022-06-14 05:23:40|533.04|530.24|532.95|530.15|533.04|530.24|532.85|530.05|0
1655184230000|2022-06-14 05:23:50|533.04|530.24|533.22|530.42|533.22|530.42|533.04|530.24|0
1655184240000|2022-06-14 05:24:00|533.4|530.6|533.31|530.51|533.4|530.6|533.31|530.51|0
1655184250000|2022-06-14 05:24:10|533.4|530.6|533.95|531.15|533.95|531.15|533.22|530.42|0
1655184260000|2022-06-14 05:24:20|534.68|531.88|535.23|532.43|535.23|532.43|534.68|531.88|0
1655184270000|2022-06-14 05:24:30|535.33|532.53|535.96|533.16|536.15|533.35|535.33|532.53|0
1655184280000|2022-06-14 05:24:40|535.78|532.98|536.15|533.35|536.15|533.35|535.78|532.98|0
1655184290000|2022-06-14 05:24:50|535.96|533.16|536.15|533.35|536.24|533.44|535.96|533.16|0
1655184300000|2022-06-14 05:25:00|536.33|533.53|536.61|533.81|536.61|533.81|536.33|533.53|0
1655184310000|2022-06-14 05:25:10|536.51|533.71|536.7|533.9|536.7|533.9|536.51|533.71|0
1655184320000|2022-06-14 05:25:20|536.79|533.99|536.88|534.08|536.88|534.08|536.7|533.9|0
1655184330000|2022-06-14 05:25:30|536.7|533.9|536.7|533.9|536.7|533.9|536.7|533.9|0
1655184340000|2022-06-14 05:25:40|536.51|533.71|536.7|533.9|536.7|533.9|536.51|533.71|0
1655184350000|2022-06-14 05:25:50|536.51|533.71|536.51|533.71|536.51|533.71|536.33|533.53|0
1655184360000|2022-06-14 05:26:00|536.61|533.81|536.7|533.9|536.7|533.9|536.61|533.81|0
1655184380000|2022-06-14 05:26:20|536.51|533.71|536.33|533.53|536.51|533.71|536.33|533.53|0
1655184390000|2022-06-14 05:26:30|536.15|533.35|535.78|532.98|536.15|533.35|535.78|532.98|0
1655184400000|2022-06-14 05:26:40|535.05|532.25|535.23|532.43|535.23|532.43|535.05|532.25|0
1655184410000|2022-06-14 05:26:50|535.41|532.61|535.96|533.16|535.96|533.16|535.41|532.61|0
1655184420000|2022-06-14 05:27:00|536.15|533.35|536.51|533.71|536.7|533.9|536.15|533.35|0
1655184430000|2022-06-14 05:27:10|536.61|533.81|536.7|533.9|536.7|533.9|536.61|533.81|0
1655184440000|2022-06-14 05:27:20|536.51|533.71|536.51|533.71|536.51|533.71|536.51|533.71|0
1655184450000|2022-06-14 05:27:30|536.61|533.81|536.15|533.35|536.61|533.81|536.15|533.35|0
1655184460000|2022-06-14 05:27:40|535.96|533.16|536.06|533.26|536.06|533.26|535.96|533.16|0
1655184470000|2022-06-14 05:27:50|535.96|533.16|535.88|533.08|535.96|533.16|535.78|532.98|0
1655184480000|2022-06-14 05:28:00|535.78|532.98|536.06|533.26|536.15|533.35|535.78|532.98|0
1655184490000|2022-06-14 05:28:10|536.15|533.35|536.15|533.35|536.15|533.35|536.15|533.35|0
1655184500000|2022-06-14 05:28:20|536.06|533.26|535.78|532.98|536.06|533.26|535.78|532.98|0
1655184510000|2022-06-14 05:28:30|535.88|533.08|535.88|533.08|535.96|533.16|535.78|532.98|0
1655184520000|2022-06-14 05:28:40|535.96|533.16|536.24|533.44|536.33|533.53|535.96|533.16|0
1655184530000|2022-06-14 05:28:50|536.33|533.53|536.33|533.53|536.51|533.71|536.33|533.53|0
1655184540000|2022-06-14 05:29:00|536.24|533.44|536.33|533.53|536.33|533.53|536.24|533.44|0
1655184550000|2022-06-14 05:29:10|536.43|533.63|536.51|533.71|536.51|533.71|536.33|533.53|0
1655184560000|2022-06-14 05:29:20|536.33|533.53|536.15|533.35|536.33|533.53|536.15|533.35|0
1655184570000|2022-06-14 05:29:30|535.96|533.16|535.96|533.16|535.96|533.16|535.96|533.16|0
1655184580000|2022-06-14 05:29:40|536.06|533.26|535.96|533.16|536.06|533.26|535.96|533.16|0
1655184590000|2022-06-14 05:29:50|536.15|533.35|536.33|533.53|536.33|533.53|536.15|533.35|0
1655184600000|2022-06-14 05:30:00|536.15|533.35|536.33|533.53|536.33|533.53|536.15|533.35|0
1655184610000|2022-06-14 05:30:10|536.24|533.44|536.51|533.71|536.51|533.71|536.24|533.44|0
1655184620000|2022-06-14 05:30:20|536.61|533.81|536.61|533.81|536.7|533.9|536.51|533.71|0
1655184630000|2022-06-14 05:30:30|536.51|533.71|536.33|533.53|536.51|533.71|536.33|533.53|0
1655184640000|2022-06-14 05:30:40|536.15|533.35|536.51|533.71|536.51|533.71|536.15|533.35|0
1655184650000|2022-06-14 05:30:50|536.15|533.35|536.51|533.71|536.51|533.71|536.15|533.35|0
1655184660000|2022-06-14 05:31:00|536.15|533.35|535.96|533.16|536.15|533.35|535.96|533.16|0
1655184670000|2022-06-14 05:31:10|535.78|532.98|535.41|532.61|535.78|532.98|535.41|532.61|0
1655184680000|2022-06-14 05:31:20|535.51|532.71|535.6|532.8|535.6|532.8|535.41|532.61|0
1655184690000|2022-06-14 05:31:30|535.41|532.61|535.05|532.25|535.41|532.61|535.05|532.25|0
1655184700000|2022-06-14 05:31:40|535.23|532.43|535.05|532.25|535.23|532.43|535.05|532.25|0
1655184710000|2022-06-14 05:31:50|535.23|532.43|535.23|532.43|535.23|532.43|535.23|532.43|0
1655184720000|2022-06-14 05:32:00|535.41|532.61|535.41|532.61|535.41|532.61|535.41|532.61|0
1655184730000|2022-06-14 05:32:10|535.6|532.8|535.78|532.98|535.78|532.98|535.6|532.8|0
1655184740000|2022-06-14 05:32:20|535.6|532.8|535.41|532.61|535.6|532.8|535.23|532.43|0
1655184750000|2022-06-14 05:32:30|535.32|532.52|535.41|532.61|535.41|532.61|535.32|532.52|0
1655184760000|2022-06-14 05:32:40|535.23|532.43|534.68|531.88|535.23|532.43|534.68|531.88|0
1655184770000|2022-06-14 05:32:50|534.5|531.7|534.31|531.51|534.5|531.7|534.31|531.51|0
1655184780000|2022-06-14 05:33:00|534.68|531.88|534.96|532.16|534.96|532.16|534.68|531.88|0
1655184790000|2022-06-14 05:33:10|534.68|531.88|534.77|531.97|534.77|531.97|534.59|531.79|0
1655184800000|2022-06-14 05:33:20|535.05|532.25|535.6|532.8|535.6|532.8|535.05|532.25|0
1655184810000|2022-06-14 05:33:30|535.51|532.71|535.69|532.89|535.69|532.89|535.51|532.71|0
1655184820000|2022-06-14 05:33:40|535.78|532.98|536.14|533.34|536.14|533.34|535.78|532.98|0
1655184830000|2022-06-14 05:33:50|536.33|533.53|536.33|533.53|536.33|533.53|536.33|533.53|0
1655184840000|2022-06-14 05:34:00|536.61|533.81|536.61|533.81|536.61|533.81|536.61|533.81|0
1655184850000|2022-06-14 05:34:10|536.69|533.89|537.06|534.26|537.06|534.26|536.69|533.89|0
1655184860000|2022-06-14 05:34:20|537.16|534.36|537.25|534.45|537.25|534.45|537.16|534.36|0
1655184870000|2022-06-14 05:34:30|537.34|534.54|537.43|534.63|537.43|534.63|537.25|534.45|0
1655184880000|2022-06-14 05:34:40|537.8|535|537.06|534.26|537.8|535|537.06|534.26|0
1655184890000|2022-06-14 05:34:50|537.25|534.45|537.06|534.26|537.25|534.45|537.06|534.26|0
1655184900000|2022-06-14 05:35:00|536.88|534.08|537.06|534.26|537.06|534.26|536.88|534.08|0
1655184910000|2022-06-14 05:35:10|536.88|534.08|536.88|534.08|536.97|534.17|536.88|534.08|0
1655184920000|2022-06-14 05:35:20|536.79|533.99|536.88|534.08|536.88|534.08|536.69|533.89|0
1655184930000|2022-06-14 05:35:30|536.69|533.89|536.51|533.71|536.69|533.89|536.51|533.71|0
1655184940000|2022-06-14 05:35:40|535.96|533.16|536.33|533.53|536.42|533.62|535.96|533.16|0
1655184950000|2022-06-14 05:35:50|536.51|533.71|536.51|533.71|536.51|533.71|536.33|533.53|0
1655184960000|2022-06-14 05:36:00|536.88|534.08|536.69|533.89|536.88|534.08|536.69|533.89|0
1655184970000|2022-06-14 05:36:10|536.51|533.71|536.42|533.62|536.51|533.71|536.42|533.62|0
1655184980000|2022-06-14 05:36:20|536.14|533.34|535.96|533.16|536.14|533.34|535.59|532.79|0
1655184990000|2022-06-14 05:36:30|535.87|533.07|535.96|533.16|535.96|533.16|535.87|533.07|0
1655185000000|2022-06-14 05:36:40|536.14|533.34|535.96|533.16|536.14|533.34|535.96|533.16|0
1655185010000|2022-06-14 05:36:50|535.04|532.24|535.23|532.43|535.23|532.43|535.04|532.24|0
1655185020000|2022-06-14 05:37:00|535.41|532.61|534.86|532.06|535.41|532.61|534.86|532.06|0
1655185030000|2022-06-14 05:37:10|534.68|531.88|534.86|532.06|534.86|532.06|534.5|531.7|0
1655185040000|2022-06-14 05:37:20|534.77|531.97|534.86|532.06|534.86|532.06|534.77|531.97|0
1655185050000|2022-06-14 05:37:30|535.04|532.24|535.04|532.24|535.04|532.24|535.04|532.24|0
1655185060000|2022-06-14 05:37:40|535.23|532.43|535.23|532.43|535.23|532.43|535.23|532.43|0
1655185070000|2022-06-14 05:37:50|535.41|532.61|535.23|532.43|535.41|532.61|535.23|532.43|0
1655185080000|2022-06-14 05:38:00|535.41|532.61|535.59|532.79|535.59|532.79|535.41|532.61|0
1655185090000|2022-06-14 05:38:10|535.78|532.98|535.59|532.79|535.78|532.98|535.59|532.79|0
1655185100000|2022-06-14 05:38:20|535.78|532.98|535.59|532.79|535.78|532.98|535.59|532.79|0
1655185110000|2022-06-14 05:38:30|535.78|532.98|535.59|532.79|535.78|532.98|535.59|532.79|0
1655185120000|2022-06-14 05:38:40|535.78|532.98|535.78|532.98|535.78|532.98|535.69|532.89|0
1655185130000|2022-06-14 05:38:50|535.59|532.79|535.41|532.61|535.59|532.79|535.41|532.61|0
1655185140000|2022-06-14 05:39:00|535.59|532.79|535.41|532.61|535.59|532.79|535.41|532.61|0
1655185150000|2022-06-14 05:39:10|535.59|532.79|535.59|532.79|535.59|532.79|535.51|532.71|0
1655185160000|2022-06-14 05:39:20|535.51|532.71|535.96|533.16|536.05|533.25|535.51|532.71|0
1655185170000|2022-06-14 05:39:30|536.14|533.34|536.14|533.34|536.14|533.34|536.14|533.34|0
1655185190000|2022-06-14 05:39:50|536.05|533.25|536.24|533.44|536.24|533.44|536.05|533.25|0
1655185200000|2022-06-14 05:40:00|536.33|533.53|536.14|533.34|536.33|533.53|536.14|533.34|0
1655185210000|2022-06-14 05:40:10|535.69|532.89|535.5|532.7|535.69|532.89|535.41|532.61|0
1655185220000|2022-06-14 05:40:20|535.32|532.52|535.41|532.61|535.41|532.61|535.04|532.24|0
1655185230000|2022-06-14 05:40:30|535.23|532.43|534.96|532.16|535.23|532.43|534.86|532.06|0
1655185240000|2022-06-14 05:40:40|535.04|532.24|534.86|532.06|535.14|532.34|534.86|532.06|0
1655185250000|2022-06-14 05:40:50|535.04|532.24|534.86|532.06|535.04|532.24|534.86|532.06|0
1655185260000|2022-06-14 05:41:00|534.77|531.97|533.49|530.69|534.77|531.97|533.49|530.69|0
1655185270000|2022-06-14 05:41:10|533.76|530.96|533.76|530.96|533.76|530.96|533.58|530.78|0
1655185280000|2022-06-14 05:41:20|533.4|530.6|533.76|530.96|533.76|530.96|533.4|530.6|0
1655185290000|2022-06-14 05:41:30|533.4|530.6|533.67|530.87|533.76|530.96|533.4|530.6|0
1655185300000|2022-06-14 05:41:40|533.58|530.78|533.13|530.33|533.58|530.78|533.13|530.33|0
1655185310000|2022-06-14 05:41:50|533.21|530.41|532.85|530.05|533.21|530.41|532.85|530.05|0
1655185320000|2022-06-14 05:42:00|533.03|530.23|532.66|529.86|533.03|530.23|532.66|529.86|0
1655185330000|2022-06-14 05:42:10|532.85|530.05|533.03|530.23|533.03|530.23|532.76|529.96|0
1655185340000|2022-06-14 05:42:20|533.21|530.41|533.4|530.6|533.4|530.6|533.21|530.41|0
1655185350000|2022-06-14 05:42:30|533.21|530.41|532.48|529.68|533.21|530.41|532.48|529.68|0
1655185360000|2022-06-14 05:42:40|532.85|530.05|532.66|529.86|533.03|530.23|532.66|529.86|0
1655185370000|2022-06-14 05:42:50|532.12|529.32|532.12|529.32|532.3|529.5|532.12|529.32|0
1655185380000|2022-06-14 05:43:00|532.03|529.23|532.3|529.5|532.3|529.5|532.03|529.23|0
1655185390000|2022-06-14 05:43:10|532.48|529.68|531.75|528.95|532.48|529.68|531.75|528.95|0
1655185400000|2022-06-14 05:43:20|531.93|529.13|532.66|529.86|532.66|529.86|531.93|529.13|0
1655185410000|2022-06-14 05:43:30|532.85|530.05|532.85|530.05|532.85|530.05|532.66|529.86|0
1655185420000|2022-06-14 05:43:40|532.94|530.14|533.03|530.23|533.03|530.23|532.94|530.14|0
1655185430000|2022-06-14 05:43:50|533.4|530.6|533.21|530.41|533.4|530.6|533.21|530.41|0
1655185440000|2022-06-14 05:44:00|533.4|530.6|533.4|530.6|533.4|530.6|533.21|530.41|0
1655185450000|2022-06-14 05:44:10|533.31|530.51|533.4|530.6|533.4|530.6|533.31|530.51|0
1655185460000|2022-06-14 05:44:20|533.21|530.41|533.03|530.23|533.21|530.41|533.03|530.23|0
1655185470000|2022-06-14 05:44:30|532.94|530.14|532.85|530.05|532.94|530.14|532.85|530.05|0
1655185480000|2022-06-14 05:44:40|533.03|530.23|532.85|530.05|533.03|530.23|532.85|530.05|0
1655185490000|2022-06-14 05:44:50|532.66|529.86|532.66|529.86|532.85|530.05|532.66|529.86|0
1655185500000|2022-06-14 05:45:00|532.85|530.05|533.21|530.41|533.39|530.59|532.85|530.05|0
1655185510000|2022-06-14 05:45:10|533.03|530.23|532.66|529.86|533.03|530.23|532.66|529.86|0
1655185520000|2022-06-14 05:45:20|532.76|529.96|532.48|529.68|532.76|529.96|532.48|529.68|0
1655185530000|2022-06-14 05:45:30|532.66|529.86|532.66|529.86|532.66|529.86|532.66|529.86|0
1655185540000|2022-06-14 05:45:40|532.85|530.05|532.85|530.05|532.85|530.05|532.85|530.05|0
1655185550000|2022-06-14 05:45:50|533.03|530.23|532.85|530.05|533.03|530.23|532.85|530.05|0
1655185560000|2022-06-14 05:46:00|533.03|530.23|532.48|529.68|533.03|530.23|532.48|529.68|0
1655185570000|2022-06-14 05:46:10|532.21|529.41|532.3|529.5|532.48|529.68|532.21|529.41|0
1655185580000|2022-06-14 05:46:20|532.48|529.68|532.48|529.68|532.48|529.68|532.48|529.68|0
1655185590000|2022-06-14 05:46:30|532.39|529.59|532.12|529.32|532.39|529.59|532.12|529.32|0
1655185600000|2022-06-14 05:46:40|532.21|529.41|532.3|529.5|532.3|529.5|532.21|529.41|0
1655185610000|2022-06-14 05:46:50|532.12|529.32|531.93|529.13|532.12|529.32|531.93|529.13|0
1655185620000|2022-06-14 05:47:00|532.03|529.23|532.3|529.5|532.85|530.05|531.93|529.13|0
1655185630000|2022-06-14 05:47:10|532.48|529.68|531.93|529.13|532.48|529.68|531.93|529.13|0
1655185640000|2022-06-14 05:47:20|532.12|529.32|532.48|529.68|532.48|529.68|532.12|529.32|0
1655185650000|2022-06-14 05:47:30|532.3|529.5|532.76|529.96|532.76|529.96|532.3|529.5|0
1655185660000|2022-06-14 05:47:40|532.66|529.86|532.66|529.86|532.66|529.86|532.66|529.86|0
1655185670000|2022-06-14 05:47:50|532.85|530.05|532.66|529.86|532.85|530.05|532.66|529.86|0
1655185680000|2022-06-14 05:48:00|532.48|529.68|532.3|529.5|532.48|529.68|532.3|529.5|0
1655185710000|2022-06-14 05:48:30|531.93|529.13|531.93|529.13|531.93|529.13|531.93|529.13|0
1655185720000|2022-06-14 05:48:40|532.3|529.5|532.39|529.59|532.48|529.68|532.3|529.5|0
1655185730000|2022-06-14 05:48:50|532.11|529.31|531.75|528.95|532.3|529.5|531.75|528.95|0
1655185740000|2022-06-14 05:49:00|531.84|529.04|531.3|528.5|531.84|529.04|531.3|528.5|0
1655185750000|2022-06-14 05:49:10|531.38|528.58|532.48|529.68|532.48|529.68|531.38|528.58|0
1655185760000|2022-06-14 05:49:20|532.57|529.77|532.3|529.5|532.57|529.77|532.21|529.41|0
1655185770000|2022-06-14 05:49:30|532.21|529.41|532.11|529.31|532.21|529.41|532.11|529.31|0
1655185780000|2022-06-14 05:49:40|532.21|529.41|532.66|529.86|532.66|529.86|532.21|529.41|0
1655185790000|2022-06-14 05:49:50|532.57|529.77|532.66|529.86|532.66|529.86|532.48|529.68|0
1655185800000|2022-06-14 05:50:00|532.84|530.04|532.84|530.04|532.84|530.04|532.84|530.04|0
1655185810000|2022-06-14 05:50:10|533.03|530.23|533.03|530.23|533.03|530.23|533.03|530.23|0
1655185820000|2022-06-14 05:50:20|532.94|530.14|533.03|530.23|533.03|530.23|532.94|530.14|0
1655185830000|2022-06-14 05:50:30|532.94|530.14|532.84|530.04|532.94|530.14|532.84|530.04|0
1655185840000|2022-06-14 05:50:40|532.76|529.96|532.76|529.96|532.76|529.96|532.76|529.96|0
1655185850000|2022-06-14 05:50:50|532.66|529.86|532.84|530.04|532.84|530.04|532.66|529.86|0
1655185860000|2022-06-14 05:51:00|532.66|529.86|533.03|530.23|533.03|530.23|532.66|529.86|0
1655185870000|2022-06-14 05:51:10|532.94|530.14|532.84|530.04|532.94|530.14|532.84|530.04|0
1655185880000|2022-06-14 05:51:20|532.94|530.14|533.03|530.23|533.03|530.23|532.94|530.14|0
1655185900000|2022-06-14 05:51:40|533.21|530.41|533.21|530.41|533.21|530.41|533.21|530.41|0
1655185910000|2022-06-14 05:51:50|533.03|530.23|533.03|530.23|533.21|530.41|533.03|530.23|0
1655185920000|2022-06-14 05:52:00|533.21|530.41|533.03|530.23|533.21|530.41|532.66|529.86|0
1655185930000|2022-06-14 05:52:10|532.76|529.96|532.66|529.86|532.76|529.96|532.66|529.86|0
1655185940000|2022-06-14 05:52:20|532.57|529.77|532.48|529.68|532.66|529.86|532.48|529.68|0
1655185950000|2022-06-14 05:52:30|532.3|529.5|532.3|529.5|532.84|530.04|532.3|529.5|0
1655185960000|2022-06-14 05:52:40|531.93|529.13|532.3|529.5|532.3|529.5|531.93|529.13|0
1655185970000|2022-06-14 05:52:50|531.93|529.13|531.75|528.95|531.93|529.13|531.75|528.95|0
1655185980000|2022-06-14 05:53:00|531.38|528.58|531.57|528.77|531.57|528.77|531.2|528.4|0
1655185990000|2022-06-14 05:53:10|531.38|528.58|531.2|528.4|531.38|528.58|531.2|528.4|0
1655186000000|2022-06-14 05:53:20|530.84|528.04|530.57|527.77|530.84|528.04|530.57|527.77|0
1655186010000|2022-06-14 05:53:30|530.65|527.85|530.29|527.49|530.65|527.85|530.29|527.49|0
1655186020000|2022-06-14 05:53:40|530.38|527.58|530.47|527.67|530.47|527.67|530.29|527.49|0
1655186030000|2022-06-14 05:53:50|530.38|527.58|530.38|527.58|530.38|527.58|530.38|527.58|0
1655186040000|2022-06-14 05:54:00|530.29|527.49|530.29|527.49|530.29|527.49|530.11|527.31|0
1655186050000|2022-06-14 05:54:10|530.38|527.58|530.29|527.49|530.47|527.67|530.29|527.49|0
1655186070000|2022-06-14 05:54:30|530.2|527.4|530.29|527.49|530.29|527.49|530.2|527.4|0
1655186080000|2022-06-14 05:54:40|530.11|527.31|530.11|527.31|530.11|527.31|530.11|527.31|0
1655186090000|2022-06-14 05:54:50|529.92|527.12|530.11|527.31|530.11|527.31|529.92|527.12|0
1655186100000|2022-06-14 05:55:00|529.92|527.12|530.29|527.49|530.47|527.67|529.92|527.12|0
1655186110000|2022-06-14 05:55:10|530.47|527.67|530.29|527.49|530.47|527.67|530.29|527.49|0
1655186120000|2022-06-14 05:55:20|530.11|527.31|529.92|527.12|530.29|527.49|529.92|527.12|0
1655186130000|2022-06-14 05:55:30|529.74|526.94|529.74|526.94|529.74|526.94|529.74|526.94|0
1655186140000|2022-06-14 05:55:40|529.84|527.04|530.29|527.49|530.29|527.49|529.84|527.04|0
1655186150000|2022-06-14 05:55:50|530.47|527.67|530.29|527.49|530.57|527.77|530.29|527.49|0
1655186160000|2022-06-14 05:56:00|530.11|527.31|530.02|527.22|530.11|527.31|529.92|527.12|0
1655186170000|2022-06-14 05:56:10|529.92|527.12|530.11|527.31|530.11|527.31|529.92|527.12|0
1655186180000|2022-06-14 05:56:20|530.02|527.22|529.92|527.12|530.11|527.31|529.92|527.12|0
1655186190000|2022-06-14 05:56:30|529.74|526.94|529.84|527.04|529.92|527.12|529.74|526.94|0
1655186200000|2022-06-14 05:56:40|529.92|527.12|530.11|527.31|530.11|527.31|529.92|527.12|0
1655186210000|2022-06-14 05:56:50|529.92|527.12|529.74|526.94|529.92|527.12|529.74|526.94|0
1655186220000|2022-06-14 05:57:00|529.92|527.12|529.74|526.94|529.92|527.12|529.74|526.94|0
1655186230000|2022-06-14 05:57:10|529.92|527.12|529.74|526.94|529.92|527.12|529.56|526.76|0
1655186240000|2022-06-14 05:57:20|529.56|526.76|529.56|526.76|529.56|526.76|529.56|526.76|0
1655186250000|2022-06-14 05:57:30|529.74|526.94|529.74|526.94|529.74|526.94|529.74|526.94|0
1655186260000|2022-06-14 05:57:40|529.56|526.76|529.56|526.76|529.56|526.76|529.56|526.76|0
1655186280000|2022-06-14 05:58:00|529.74|526.94|529.74|526.94|529.92|527.12|529.74|526.94|0
1655186290000|2022-06-14 05:58:10|529.38|526.58|529.47|526.67|529.47|526.67|529.38|526.58|0
1655186300000|2022-06-14 05:58:20|529.38|526.58|529.92|527.12|529.92|527.12|529.38|526.58|0
1655186310000|2022-06-14 05:58:30|529.65|526.85|529.65|526.85|529.65|526.85|529.65|526.85|0
1655186320000|2022-06-14 05:58:40|529.38|526.58|530.65|527.85|530.83|528.03|529.38|526.58|0
1655186330000|2022-06-14 05:58:50|530.47|527.67|530.47|527.67|530.56|527.76|530.47|527.67|0
1655186340000|2022-06-14 05:59:00|530.65|527.85|530.83|528.03|530.83|528.03|530.65|527.85|0
1655186350000|2022-06-14 05:59:10|531.02|528.22|531.11|528.31|531.2|528.4|531.02|528.22|0
1655186360000|2022-06-14 05:59:20|531.02|528.22|531.2|528.4|531.2|528.4|531.02|528.22|0
1655186370000|2022-06-14 05:59:30|531.38|528.58|531.48|528.68|531.56|528.76|531.2|528.4|0
1655186380000|2022-06-14 05:59:40|531.2|528.4|530.83|528.03|531.2|528.4|530.83|528.03|0
1655186390000|2022-06-14 05:59:50|531.02|528.22|531.2|528.4|531.2|528.4|531.02|528.22|0
1655186400000|2022-06-14 06:00:00|531.56|528.76|531.38|528.58|531.84|529.04|531.38|528.58|0
1655186410000|2022-06-14 06:00:10|531.56|528.76|531.75|528.95|531.93|529.13|531.56|528.76|0
1655186420000|2022-06-14 06:00:20|531.93|529.13|531.38|528.58|531.93|529.13|531.38|528.58|0
1655186430000|2022-06-14 06:00:30|531.56|528.76|531.75|528.95|531.93|529.13|531.56|528.76|0
1655186440000|2022-06-14 06:00:40|531.93|529.13|532.29|529.49|532.29|529.49|531.56|528.76|0
1655186450000|2022-06-14 06:00:50|532.48|529.68|531.75|528.95|532.48|529.68|531.75|528.95|0
1655186460000|2022-06-14 06:01:00|531.38|528.58|530.75|527.95|531.38|528.58|530.38|527.58|0
1655186470000|2022-06-14 06:01:10|530.83|528.03|530.29|527.49|530.83|528.03|530.29|527.49|0
1655186480000|2022-06-14 06:01:20|530.1|527.3|530.02|527.22|530.1|527.3|529.74|526.94|0
1655186490000|2022-06-14 06:01:30|530.2|527.4|530.2|527.4|530.2|527.4|530.2|527.4|0
1655186500000|2022-06-14 06:01:40|529.92|527.12|529.38|526.58|530.1|527.3|529.38|526.58|0
1655186510000|2022-06-14 06:01:50|529.56|526.76|529.47|526.67|529.56|526.76|529.47|526.67|0
1655186520000|2022-06-14 06:02:00|529.74|526.94|529.38|526.58|529.74|526.94|529.38|526.58|0
1655186530000|2022-06-14 06:02:10|529.56|526.76|529.74|526.94|529.74|526.94|529.56|526.76|0
1655186540000|2022-06-14 06:02:20|529.56|526.76|529.37|526.57|529.56|526.76|529.37|526.57|0
1655186550000|2022-06-14 06:02:30|529.19|526.39|528.47|525.67|529.19|526.39|528.47|525.67|0
1655186560000|2022-06-14 06:02:40|528.28|525.48|528.47|525.67|528.47|525.67|528.28|525.48|0
1655186570000|2022-06-14 06:02:50|528.83|526.03|528.83|526.03|528.83|526.03|528.83|526.03|0
1655186580000|2022-06-14 06:03:00|529.01|526.21|528.28|525.48|529.01|526.21|528.28|525.48|0
1655186590000|2022-06-14 06:03:10|528.1|525.3|527.37|524.57|528.28|525.48|527.37|524.57|0
1655186600000|2022-06-14 06:03:20|527.74|524.94|527.92|525.12|528.1|525.3|527.74|524.94|0
1655186610000|2022-06-14 06:03:30|528.01|525.21|527.74|524.94|528.01|525.21|527.74|524.94|0
1655186620000|2022-06-14 06:03:40|527.92|525.12|527.83|525.03|527.92|525.12|527.83|525.03|0
1655186630000|2022-06-14 06:03:50|527.92|525.12|527.92|525.12|527.92|525.12|527.74|524.94|0
1655186640000|2022-06-14 06:04:00|527.83|525.03|527.92|525.12|527.92|525.12|527.83|525.03|0
1655186650000|2022-06-14 06:04:10|527.83|525.03|527.83|525.03|527.83|525.03|527.83|525.03|0
1655186660000|2022-06-14 06:04:20|527.74|524.94|527.74|524.94|527.74|524.94|527.56|524.76|0
1655186670000|2022-06-14 06:04:30|527.37|524.57|527.37|524.57|527.37|524.57|527.01|524.21|0
1655186680000|2022-06-14 06:04:40|527.92|525.12|528.46|525.66|528.46|525.66|527.83|525.03|0
1655186690000|2022-06-14 06:04:50|528.56|525.76|528.28|525.48|528.56|525.76|528.01|525.21|0
1655186700000|2022-06-14 06:05:00|528.46|525.66|528.83|526.03|528.83|526.03|528.46|525.66|0
1655186710000|2022-06-14 06:05:10|528.65|525.85|529.29|526.49|529.29|526.49|528.65|525.85|0
1655186720000|2022-06-14 06:05:20|529.37|526.57|529.19|526.39|529.37|526.57|529.19|526.39|0
1655186730000|2022-06-14 06:05:30|529.01|526.21|528.1|525.3|529.19|526.39|528.1|525.3|0
1655186740000|2022-06-14 06:05:40|528.46|525.66|528.46|525.66|528.65|525.85|528.46|525.66|0
1655186750000|2022-06-14 06:05:50|528.65|525.85|528.56|525.76|528.65|525.85|528.56|525.76|0
1655186760000|2022-06-14 06:06:00|529.01|526.21|528.83|526.03|529.19|526.39|528.65|525.85|0
1655186770000|2022-06-14 06:06:10|528.65|525.85|528.65|525.85|528.65|525.85|528.65|525.85|0
1655186780000|2022-06-14 06:06:20|528.46|525.66|528.46|525.66|528.56|525.76|528.46|525.66|0
1655186790000|2022-06-14 06:06:30|527.92|525.12|527.74|524.94|527.92|525.12|527.74|524.94|0
1655186800000|2022-06-14 06:06:40|527.55|524.75|527.65|524.85|527.74|524.94|527.55|524.75|0
1655186810000|2022-06-14 06:06:50|527.74|524.94|527.55|524.75|527.74|524.94|527.55|524.75|0
1655186820000|2022-06-14 06:07:00|528.01|525.21|527.74|524.94|528.1|525.3|527.74|524.94|0
1655186830000|2022-06-14 06:07:10|527.92|525.12|527.92|525.12|527.92|525.12|527.92|525.12|0
1655186840000|2022-06-14 06:07:20|528.01|525.21|528.28|525.48|528.46|525.66|528.01|525.21|0
1655186850000|2022-06-14 06:07:30|529.01|526.21|528.65|525.85|529.01|526.21|528.46|525.66|0
1655186860000|2022-06-14 06:07:40|528.83|526.03|528.92|526.12|528.92|526.12|528.83|526.03|0
1655186870000|2022-06-14 06:07:50|528.83|526.03|528.64|525.84|528.83|526.03|528.46|525.66|0
1655186880000|2022-06-14 06:08:00|528.74|525.94|528.56|525.76|528.74|525.94|528.56|525.76|0
1655186890000|2022-06-14 06:08:10|528.64|525.84|528.64|525.84|528.64|525.84|528.46|525.66|0
1655186900000|2022-06-14 06:08:20|528.46|525.66|528.46|525.66|528.46|525.66|528.46|525.66|0
1655186910000|2022-06-14 06:08:30|527.74|524.94|527.74|524.94|527.74|524.94|527.74|524.94|0
1655186920000|2022-06-14 06:08:40|527.55|524.75|528.1|525.3|528.1|525.3|527.55|524.75|0
1655186930000|2022-06-14 06:08:50|528.28|525.48|528.28|525.48|528.46|525.66|528.28|525.48|0
1655186940000|2022-06-14 06:09:00|528.1|525.3|528.1|525.3|528.28|525.48|528.1|525.3|0
1655186950000|2022-06-14 06:09:10|527.92|525.12|527.83|525.03|527.92|525.12|527.74|524.94|0
1655186960000|2022-06-14 06:09:20|527.74|524.94|527.74|524.94|527.74|524.94|527.74|524.94|0
1655186970000|2022-06-14 06:09:30|527.55|524.75|527.65|524.85|527.65|524.85|527.55|524.75|0
1655186980000|2022-06-14 06:09:40|527.47|524.67|527.92|525.12|528.01|525.21|527.47|524.67|0
1655186990000|2022-06-14 06:09:50|527.55|524.75|527.65|524.85|527.65|524.85|527.55|524.75|0
1655187000000|2022-06-14 06:10:00|527.74|524.94|527.55|524.75|528.01|525.21|527.55|524.75|0
1655187010000|2022-06-14 06:10:10|527.74|524.94|527.55|524.75|527.74|524.94|527.55|524.75|0
1655187020000|2022-06-14 06:10:20|527.47|524.67|527.73|524.93|527.73|524.93|527.47|524.67|0
1655187030000|2022-06-14 06:10:30|527.47|524.67|527.37|524.57|527.47|524.67|527.19|524.39|0
1655187040000|2022-06-14 06:10:40|527.65|524.85|527.73|524.93|527.73|524.93|527.65|524.85|0
1655187050000|2022-06-14 06:10:50|527.55|524.75|527.73|524.93|527.73|524.93|527.55|524.75|0
1655187060000|2022-06-14 06:11:00|527.92|525.12|528.28|525.48|528.28|525.48|527.92|525.12|0
1655187070000|2022-06-14 06:11:10|528.37|525.57|528.46|525.66|528.74|525.94|528.37|525.57|0
1655187080000|2022-06-14 06:11:20|528.56|525.76|528.46|525.66|528.64|525.84|528.46|525.66|0
1655187090000|2022-06-14 06:11:30|528.64|525.84|529.01|526.21|529.01|526.21|528.64|525.84|0
1655187100000|2022-06-14 06:11:40|528.83|526.03|528.64|525.84|528.83|526.03|528.64|525.84|0
1655187110000|2022-06-14 06:11:50|527.92|525.12|527.92|525.12|527.92|525.12|527.92|525.12|0
1655187120000|2022-06-14 06:12:00|528.1|525.3|528.28|525.48|528.28|525.48|527.92|525.12|0
1655187130000|2022-06-14 06:12:10|528.46|525.66|528.28|525.48|528.46|525.66|528.28|525.48|0
1655187140000|2022-06-14 06:12:20|528.46|525.66|528.46|525.66|528.46|525.66|528.37|525.57|0
1655187150000|2022-06-14 06:12:30|528.64|525.84|528.83|526.03|529.01|526.21|528.64|525.84|0
1655187160000|2022-06-14 06:12:40|528.74|525.94|529.01|526.21|529.01|526.21|528.64|525.84|0
1655187170000|2022-06-14 06:12:50|528.64|525.84|528.64|525.84|528.64|525.84|528.64|525.84|0
1655187180000|2022-06-14 06:13:00|528.46|525.66|528.19|525.39|528.46|525.66|528.19|525.39|0
1655187190000|2022-06-14 06:13:10|528.28|525.48|528.1|525.3|528.46|525.66|528.1|525.3|0
1655187200000|2022-06-14 06:13:20|528.19|525.39|528.28|525.48|528.28|525.48|528.19|525.39|0
1655187210000|2022-06-14 06:13:30|528.1|525.3|527.92|525.12|528.28|525.48|527.92|525.12|0
1655187220000|2022-06-14 06:13:40|527.83|525.03|528.01|525.21|528.01|525.21|527.83|525.03|0
1655187230000|2022-06-14 06:13:50|528.1|525.3|528.28|525.48|528.28|525.48|528.1|525.3|0
1655187240000|2022-06-14 06:14:00|528.46|525.66|528.46|525.66|528.46|525.66|528.46|525.66|0
1655187250000|2022-06-14 06:14:10|528.37|525.57|528.46|525.66|528.46|525.66|528.37|525.57|0
1655187260000|2022-06-14 06:14:20|528.64|525.84|527.37|524.57|528.74|525.94|527.37|524.57|0
1655187270000|2022-06-14 06:14:30|527.65|524.85|527.37|524.57|527.65|524.85|527.19|524.39|0
1655187280000|2022-06-14 06:14:40|527.19|524.39|527.01|524.21|527.19|524.39|527.01|524.21|0
1655187290000|2022-06-14 06:14:50|526.83|524.03|527.19|524.39|527.37|524.57|526.83|524.03|0
1655187300000|2022-06-14 06:15:00|527.37|524.57|528.1|525.3|528.1|525.3|527.37|524.57|0
1655187310000|2022-06-14 06:15:10|528.01|525.21|527.46|524.66|528.01|525.21|527.46|524.66|0
1655187320000|2022-06-14 06:15:20|527.55|524.75|528.1|525.3|528.1|525.3|527.55|524.75|0
1655187330000|2022-06-14 06:15:30|527.91|525.11|527.73|524.93|527.91|525.11|527.73|524.93|0
1655187340000|2022-06-14 06:15:40|527.55|524.75|527.73|524.93|527.83|525.03|527.55|524.75|0
1655187350000|2022-06-14 06:15:50|527.46|524.66|527.55|524.75|527.55|524.75|527.37|524.57|0
1655187360000|2022-06-14 06:16:00|527.37|524.57|527.1|524.3|527.55|524.75|527.01|524.21|0
1655187370000|2022-06-14 06:16:10|527.01|524.21|527.19|524.39|527.19|524.39|527.01|524.21|0
1655187380000|2022-06-14 06:16:20|526.82|524.02|526.82|524.02|526.92|524.12|526.82|524.02|0
1655187390000|2022-06-14 06:16:30|526.46|523.66|526.46|523.66|526.46|523.66|526.28|523.48|0
1655187400000|2022-06-14 06:16:40|526.28|523.48|526.64|523.84|526.64|523.84|526.28|523.48|0
1655187410000|2022-06-14 06:16:50|526.82|524.02|527.01|524.21|527.01|524.21|526.82|524.02|0
1655187420000|2022-06-14 06:17:00|526.82|524.02|526.92|524.12|526.92|524.12|526.82|524.02|0
1655187430000|2022-06-14 06:17:10|526.82|524.02|526.82|524.02|526.82|524.02|526.74|523.94|0
1655187440000|2022-06-14 06:17:20|526.64|523.84|526.64|523.84|526.64|523.84|526.64|523.84|0
1655187450000|2022-06-14 06:17:30|526.74|523.94|526.46|523.66|526.74|523.94|526.46|523.66|0
1655187460000|2022-06-14 06:17:40|526.28|523.48|526.1|523.3|526.28|523.48|526.1|523.3|0
1655187470000|2022-06-14 06:17:50|525.92|523.12|525.92|523.12|526.1|523.3|525.92|523.12|0
1655187480000|2022-06-14 06:18:00|526.46|523.66|526.28|523.48|526.46|523.66|526.28|523.48|0
1655187490000|2022-06-14 06:18:10|526.46|523.66|526.28|523.48|526.56|523.76|526.28|523.48|0
1655187500000|2022-06-14 06:18:20|526.46|523.66|526.1|523.3|526.46|523.66|526.1|523.3|0
1655187510000|2022-06-14 06:18:30|526.28|523.48|526.28|523.48|526.46|523.66|526.28|523.48|0
1655187520000|2022-06-14 06:18:40|526.1|523.3|526.28|523.48|526.28|523.48|526.1|523.3|0
1655187530000|2022-06-14 06:18:50|526.37|523.57|526.46|523.66|526.46|523.66|526.28|523.48|0
1655187540000|2022-06-14 06:19:00|526.28|523.48|526.46|523.66|526.46|523.66|526.28|523.48|0
1655187550000|2022-06-14 06:19:10|526.64|523.84|526.82|524.02|526.82|524.02|526.64|523.84|0
1655187560000|2022-06-14 06:19:20|526.64|523.84|526.64|523.84|526.82|524.02|526.64|523.84|0
1655187580000|2022-06-14 06:19:40|526.82|524.02|526.64|523.84|526.82|524.02|526.46|523.66|0
1655187590000|2022-06-14 06:19:50|526.55|523.75|526.46|523.66|526.55|523.75|526.46|523.66|0
1655187600000|2022-06-14 06:20:00|526.28|523.48|526.1|523.3|526.28|523.48|526.1|523.3|0
1655187610000|2022-06-14 06:20:10|526.28|523.48|526.46|523.66|526.46|523.66|526.28|523.48|0
1655187620000|2022-06-14 06:20:20|526.64|523.84|526.82|524.02|526.82|524.02|526.64|523.84|0
1655187630000|2022-06-14 06:20:30|526.64|523.84|526.64|523.84|526.64|523.84|526.64|523.84|0
1655187640000|2022-06-14 06:20:40|526.55|523.75|526.64|523.84|526.64|523.84|526.55|523.75|0
1655187650000|2022-06-14 06:20:50|526.46|523.66|526.46|523.66|526.46|523.66|526.46|523.66|0
1655187660000|2022-06-14 06:21:00|526.37|523.57|526.55|523.75|526.64|523.84|526.37|523.57|0
1655187670000|2022-06-14 06:21:10|526.74|523.94|526.82|524.02|526.82|524.02|526.74|523.94|0
1655187690000|2022-06-14 06:21:30|527|524.2|527|524.2|527.37|524.57|527|524.2|0
1655187700000|2022-06-14 06:21:40|526.82|524.02|527|524.2|527.37|524.57|526.82|524.02|0
1655187710000|2022-06-14 06:21:50|526.82|524.02|527|524.2|527|524.2|526.82|524.02|0
1655187720000|2022-06-14 06:22:00|526.92|524.12|526.92|524.12|526.92|524.12|526.92|524.12|0
1655187730000|2022-06-14 06:22:10|527|524.2|527.37|524.57|527.37|524.57|527|524.2|0
1655187740000|2022-06-14 06:22:20|526.82|524.02|527|524.2|527|524.2|526.82|524.02|0
1655187750000|2022-06-14 06:22:30|527.19|524.39|527.37|524.57|527.37|524.57|527|524.2|0
1655187760000|2022-06-14 06:22:40|527.19|524.39|527.28|524.48|527.28|524.48|527.19|524.39|0
1655187770000|2022-06-14 06:22:50|527.1|524.3|526.82|524.02|527.1|524.3|526.82|524.02|0
1655187780000|2022-06-14 06:23:00|526.92|524.12|527|524.2|527|524.2|526.92|524.12|0
1655187790000|2022-06-14 06:23:10|527.37|524.57|527.91|525.11|527.91|525.11|527.19|524.39|0
1655187800000|2022-06-14 06:23:20|527.73|524.93|528.09|525.29|528.09|525.29|527.73|524.93|0
1655187810000|2022-06-14 06:23:30|528.19|525.39|528.09|525.29|528.19|525.39|528.09|525.29|0
1655187820000|2022-06-14 06:23:40|528.28|525.48|527.91|525.11|528.37|525.57|527.91|525.11|0
1655187830000|2022-06-14 06:23:50|527.73|524.93|527.73|524.93|527.73|524.93|527.73|524.93|0
1655187840000|2022-06-14 06:24:00|527.55|524.75|527.73|524.93|527.73|524.93|527.55|524.75|0
1655187850000|2022-06-14 06:24:10|527.64|524.84|527.73|524.93|527.73|524.93|527.64|524.84|0
1655187860000|2022-06-14 06:24:20|527.64|524.84|528.46|525.66|528.46|525.66|527.37|524.57|0
1655187870000|2022-06-14 06:24:30|528.64|525.84|528.82|526.02|528.82|526.02|528.64|525.84|0
1655187880000|2022-06-14 06:24:40|528.64|525.84|529|526.2|529|526.2|528.64|525.84|0
1655187890000|2022-06-14 06:24:50|528.92|526.12|528.73|525.93|528.92|526.12|528.64|525.84|0
1655187900000|2022-06-14 06:25:00|528.82|526.02|528.55|525.75|528.92|526.12|528.55|525.75|0
1655187910000|2022-06-14 06:25:10|528.46|525.66|528.46|525.66|528.46|525.66|528.19|525.39|0
1655187920000|2022-06-14 06:25:20|528.64|525.84|528.64|525.84|528.64|525.84|528.64|525.84|0
1655187930000|2022-06-14 06:25:30|528.46|525.66|528.46|525.66|528.46|525.66|528.46|525.66|0
1655187940000|2022-06-14 06:25:40|528.55|525.75|528.82|526.02|528.82|526.02|528.46|525.66|0
1655187950000|2022-06-14 06:25:50|528.91|526.11|528.91|526.11|528.91|526.11|528.91|526.11|0
1655187960000|2022-06-14 06:26:00|528.82|526.02|528.82|526.02|528.82|526.02|528.82|526.02|0
1655187970000|2022-06-14 06:26:10|528.27|525.47|528.01|525.21|528.27|525.47|528.01|525.21|0
1655187980000|2022-06-14 06:26:20|527.91|525.11|527.73|524.93|527.91|525.11|527.73|524.93|0
1655187990000|2022-06-14 06:26:30|527.82|525.02|528.09|525.29|528.09|525.29|527.82|525.02|0
1655188000000|2022-06-14 06:26:40|527.91|525.11|528.09|525.29|528.09|525.29|527.73|524.93|0
1655188010000|2022-06-14 06:26:50|528.27|525.47|527.91|525.11|528.27|525.47|527.91|525.11|0
1655188020000|2022-06-14 06:27:00|527.55|524.75|527|524.2|527.55|524.75|527|524.2|0
1655188030000|2022-06-14 06:27:10|526.91|524.11|527|524.2|527|524.2|526.91|524.11|0
1655188040000|2022-06-14 06:27:20|527.1|524.3|527.18|524.38|527.18|524.38|527|524.2|0
1655188050000|2022-06-14 06:27:30|527.37|524.57|527.55|524.75|527.55|524.75|527.37|524.57|0
1655188060000|2022-06-14 06:27:40|527.37|524.57|527.18|524.38|527.37|524.57|527.18|524.38|0
1655188070000|2022-06-14 06:27:50|527.36|524.56|527.18|524.38|527.36|524.56|527|524.2|0
1655188080000|2022-06-14 06:28:00|527.55|524.75|527.55|524.75|527.64|524.84|527.55|524.75|0
1655188090000|2022-06-14 06:28:10|527.73|524.93|528.27|525.47|528.27|525.47|527.73|524.93|0
1655188100000|2022-06-14 06:28:20|528.64|525.84|528.46|525.66|528.64|525.84|528.46|525.66|0
1655188110000|2022-06-14 06:28:30|528.82|526.02|528.91|526.11|528.91|526.11|528.82|526.02|0
1655188120000|2022-06-14 06:28:40|528.82|526.02|529|526.2|529|526.2|528.82|526.02|0
1655188130000|2022-06-14 06:28:50|529.18|526.38|529|526.2|529.18|526.38|529|526.2|0
1655188140000|2022-06-14 06:29:00|529.1|526.3|529.36|526.56|529.37|526.57|529|526.2|0
1655188150000|2022-06-14 06:29:10|529.46|526.66|529.73|526.93|529.73|526.93|529.46|526.66|0
1655188160000|2022-06-14 06:29:20|529.55|526.75|529.73|526.93|529.82|527.02|529.55|526.75|0
1655188170000|2022-06-14 06:29:30|530.01|527.21|530.28|527.48|530.28|527.48|530.01|527.21|0
1655188180000|2022-06-14 06:29:40|530.46|527.66|530.46|527.66|530.46|527.66|530.28|527.48|0
1655188190000|2022-06-14 06:29:50|530.64|527.84|531|528.2|531|528.2|530.64|527.84|0
1655188200000|2022-06-14 06:30:00|530.82|528.02|530.64|527.84|530.82|528.02|530.46|527.66|0
1655188210000|2022-06-14 06:30:10|530.46|527.66|530.46|527.66|530.46|527.66|530.46|527.66|0
1655188220000|2022-06-14 06:30:20|529.91|527.11|529.55|526.75|529.91|527.11|529.55|526.75|0
1655188230000|2022-06-14 06:30:30|529.73|526.93|529.82|527.02|529.82|527.02|529.73|526.93|0
1655188240000|2022-06-14 06:30:40|530.09|527.29|530.09|527.29|530.09|527.29|530.09|527.29|0
1655188250000|2022-06-14 06:30:50|530.28|527.48|530.09|527.29|530.28|527.48|530.09|527.29|0
1655188260000|2022-06-14 06:31:00|530.27|527.47|530.46|527.66|530.46|527.66|530.27|527.47|0
1655188270000|2022-06-14 06:31:10|530.27|527.47|530.46|527.66|530.46|527.66|530.09|527.29|0
1655188280000|2022-06-14 06:31:20|530.64|527.84|530.46|527.66|530.64|527.84|530.46|527.66|0
1655188290000|2022-06-14 06:31:30|530.64|527.84|530.82|528.02|530.82|528.02|530.64|527.84|0
1655188310000|2022-06-14 06:31:50|530.46|527.66|530.46|527.66|530.46|527.66|530.46|527.66|0
1655188320000|2022-06-14 06:32:00|530.37|527.57|530.46|527.66|530.46|527.66|530.37|527.57|0
1655188330000|2022-06-14 06:32:10|530.73|527.93|530|527.2|530.73|527.93|529.73|526.93|0
1655188340000|2022-06-14 06:32:20|529.91|527.11|529.55|526.75|529.91|527.11|529.55|526.75|0
1655188350000|2022-06-14 06:32:30|529.18|526.38|529.18|526.38|529.28|526.48|529.18|526.38|0
1655188360000|2022-06-14 06:32:40|529.09|526.29|528.27|525.47|529.09|526.29|528.27|525.47|0
1655188370000|2022-06-14 06:32:50|528.45|525.65|528.45|525.65|528.45|525.65|528.27|525.47|0
1655188380000|2022-06-14 06:33:00|528.82|526.02|528.45|525.65|528.82|526.02|528.45|525.65|0
1655188390000|2022-06-14 06:33:10|528.27|525.47|527.73|524.93|528.27|525.47|527.73|524.93|0
1655188400000|2022-06-14 06:33:20|527.82|525.02|527.73|524.93|527.82|525.02|527.73|524.93|0
1655188410000|2022-06-14 06:33:30|527.91|525.11|527.91|525.11|528|525.2|527.73|524.93|0
1655188420000|2022-06-14 06:33:40|527.54|524.74|527.54|524.74|527.54|524.74|527.36|524.56|0
1655188430000|2022-06-14 06:33:50|527.82|525.02|528.27|525.47|528.27|525.47|527.82|525.02|0
1655188440000|2022-06-14 06:34:00|528.45|525.65|528.82|526.02|528.82|526.02|528.45|525.65|0
1655188450000|2022-06-14 06:34:10|529|526.2|528.12|525.32|533.37|530.57|528.12|525.32|0
1655188460000|2022-06-14 06:34:20|528.3|525.5|527.39|524.59|529.03|526.23|527.39|524.59|0
1655188470000|2022-06-14 06:34:30|526.3|523.5|526.48|523.68|526.48|523.68|526.3|523.5|0
1655188480000|2022-06-14 06:34:40|526.57|523.77|526.48|523.68|526.66|523.86|526.3|523.5|0
1655188490000|2022-06-14 06:34:50|526.3|523.5|525.57|522.77|526.3|523.5|525.39|522.59|0
1655188500000|2022-06-14 06:35:00|525.39|522.59|525.75|522.95|525.75|522.95|525.39|522.59|0
1655188510000|2022-06-14 06:35:10|526.03|523.23|526.12|523.32|526.12|523.32|526.03|523.23|0
1655188520000|2022-06-14 06:35:20|525.93|523.13|525.93|523.13|525.93|523.13|525.93|523.13|0
1655188530000|2022-06-14 06:35:30|525.75|522.95|526.12|523.32|526.12|523.32|525.75|522.95|0
1655188540000|2022-06-14 06:35:40|526.3|523.5|526.48|523.68|526.48|523.68|526.21|523.41|0
1655188550000|2022-06-14 06:35:50|526.3|523.5|526.3|523.5|526.39|523.59|526.3|523.5|0
1655188560000|2022-06-14 06:36:00|526.66|523.86|526.48|523.68|526.66|523.86|526.48|523.68|0
1655188570000|2022-06-14 06:36:10|526.66|523.86|526.66|523.86|526.66|523.86|526.66|523.86|0
1655188580000|2022-06-14 06:36:20|526.84|524.04|527.03|524.23|527.03|524.23|526.84|524.04|0
1655188590000|2022-06-14 06:36:30|526.84|524.04|527.03|524.23|527.03|524.23|526.84|524.04|0
1655188600000|2022-06-14 06:36:40|527.21|524.41|527.39|524.59|527.39|524.59|527.21|524.41|0
1655188610000|2022-06-14 06:36:50|527.21|524.41|527.03|524.23|527.21|524.41|527.03|524.23|0
1655188620000|2022-06-14 06:37:00|527.39|524.59|527.39|524.59|527.39|524.59|527.3|524.5|0
1655188630000|2022-06-14 06:37:10|527.21|524.41|527.21|524.41|527.21|524.41|527.21|524.41|0
1655188640000|2022-06-14 06:37:20|527.39|524.59|527.3|524.5|527.39|524.59|527.21|524.41|0
1655188650000|2022-06-14 06:37:30|527.39|524.59|527.39|524.59|527.48|524.68|527.39|524.59|0
1655188660000|2022-06-14 06:37:40|527.57|524.77|527.39|524.59|527.57|524.77|527.39|524.59|0
1655188670000|2022-06-14 06:37:50|527.21|524.41|527.39|524.59|527.39|524.59|527.21|524.41|0
1655188680000|2022-06-14 06:38:00|527.57|524.77|527.39|524.59|527.57|524.77|527.39|524.59|0
1655188690000|2022-06-14 06:38:10|526.84|524.04|527.39|524.59|527.39|524.59|526.84|524.04|0
1655188700000|2022-06-14 06:38:20|527.57|524.77|527.75|524.95|527.75|524.95|527.57|524.77|0
1655188710000|2022-06-14 06:38:30|528.3|525.5|527.57|524.77|528.3|525.5|527.57|524.77|0
1655188720000|2022-06-14 06:38:40|527.48|524.68|527.94|525.14|527.94|525.14|527.48|524.68|0
1655188730000|2022-06-14 06:38:50|528.03|525.23|528.12|525.32|528.12|525.32|528.03|525.23|0
1655188740000|2022-06-14 06:39:00|528.4|525.6|528.3|525.5|528.4|525.6|528.3|525.5|0
1655188750000|2022-06-14 06:39:10|528.85|526.05|528.85|526.05|528.94|526.14|528.85|526.05|0
1655188760000|2022-06-14 06:39:20|528.67|525.87|527.75|524.95|528.67|525.87|527.75|524.95|0
1655188770000|2022-06-14 06:39:30|527.94|525.14|528.12|525.32|528.12|525.32|527.94|525.14|0
1655188780000|2022-06-14 06:39:40|527.94|525.14|528.12|525.32|528.12|525.32|527.94|525.14|0
1655188790000|2022-06-14 06:39:50|528.3|525.5|528.76|525.96|528.85|526.05|528.3|525.5|0
1655188800000|2022-06-14 06:40:00|528.85|526.05|529.03|526.23|529.03|526.23|528.67|525.87|0
1655188810000|2022-06-14 06:40:10|528.85|526.05|528.67|525.87|528.85|526.05|528.67|525.87|0
1655188820000|2022-06-14 06:40:20|529.03|526.23|528.67|525.87|529.03|526.23|528.67|525.87|0
1655188830000|2022-06-14 06:40:30|528.85|526.05|529.03|526.23|529.03|526.23|528.67|525.87|0
1655188840000|2022-06-14 06:40:40|528.85|526.05|528.85|526.05|528.85|526.05|528.85|526.05|0
1655188850000|2022-06-14 06:40:50|528.67|525.87|528.85|526.05|529.03|526.23|528.67|525.87|0
1655188860000|2022-06-14 06:41:00|529.03|526.23|528.85|526.05|529.03|526.23|528.85|526.05|0
1655188870000|2022-06-14 06:41:10|528.67|525.87|528.67|525.87|528.67|525.87|528.67|525.87|0
1655188880000|2022-06-14 06:41:20|528.48|525.68|528.85|526.05|528.85|526.05|528.48|525.68|0
1655188890000|2022-06-14 06:41:30|528.67|525.87|528.67|525.87|528.76|525.96|528.67|525.87|0
1655188900000|2022-06-14 06:41:40|528.58|525.78|527.94|525.14|528.58|525.78|527.94|525.14|0
1655188910000|2022-06-14 06:41:50|527.75|524.95|527.75|524.95|527.75|524.95|527.75|524.95|0
1655188920000|2022-06-14 06:42:00|527.94|525.14|527.75|524.95|527.94|525.14|527.75|524.95|0
1655188930000|2022-06-14 06:42:10|527.57|524.77|527.39|524.59|527.57|524.77|527.39|524.59|0
1655188940000|2022-06-14 06:42:20|527.21|524.41|527.02|524.22|527.3|524.5|527.02|524.22|0
1655188950000|2022-06-14 06:42:30|527.12|524.32|527.12|524.32|527.21|524.41|527.02|524.22|0
1655188960000|2022-06-14 06:42:40|527.02|524.22|527.02|524.22|527.21|524.41|527.02|524.22|0
1655188970000|2022-06-14 06:42:50|526.84|524.04|526.94|524.14|526.94|524.14|526.84|524.04|0
1655188980000|2022-06-14 06:43:00|527.02|524.22|527.21|524.41|527.21|524.41|526.84|524.04|0
1655188990000|2022-06-14 06:43:10|527.39|524.59|527.57|524.77|527.57|524.77|527.21|524.41|0
1655189000000|2022-06-14 06:43:20|527.21|524.41|527.21|524.41|527.21|524.41|527.21|524.41|0
1655189010000|2022-06-14 06:43:30|527.02|524.22|526.84|524.04|527.12|524.32|526.84|524.04|0
1655189020000|2022-06-14 06:43:40|526.94|524.14|527.21|524.41|527.21|524.41|526.94|524.14|0
1655189030000|2022-06-14 06:43:50|527.3|524.5|527.39|524.59|527.48|524.68|527.3|524.5|0
1655189040000|2022-06-14 06:44:00|527.21|524.41|527.12|524.32|527.21|524.41|527.12|524.32|0
1655189050000|2022-06-14 06:44:10|527.39|524.59|527.57|524.77|527.57|524.77|527.39|524.59|0
1655189060000|2022-06-14 06:44:20|527.2|524.4|527.3|524.5|527.39|524.59|527.2|524.4|0
1655189070000|2022-06-14 06:44:30|527.57|524.77|527.39|524.59|527.57|524.77|527.39|524.59|0
1655189080000|2022-06-14 06:44:40|527.02|524.22|527.39|524.59|527.39|524.59|527.02|524.22|0
1655189090000|2022-06-14 06:44:50|527.57|524.77|527.57|524.77|527.75|524.95|527.57|524.77|0
1655189100000|2022-06-14 06:45:00|527.39|524.59|527.57|524.77|527.57|524.77|527.39|524.59|0
1655189110000|2022-06-14 06:45:10|527.39|524.59|527.39|524.59|527.39|524.59|527.39|524.59|0
1655189120000|2022-06-14 06:45:20|527.2|524.4|527.39|524.59|527.39|524.59|527.2|524.4|0
1655189130000|2022-06-14 06:45:30|527.2|524.4|527.2|524.4|527.2|524.4|527.2|524.4|0
1655189140000|2022-06-14 06:45:40|527.02|524.22|527.02|524.22|527.02|524.22|527.02|524.22|0
1655189150000|2022-06-14 06:45:50|527.2|524.4|527.39|524.59|527.39|524.59|527.2|524.4|0
1655189160000|2022-06-14 06:46:00|527.57|524.77|527.39|524.59|527.57|524.77|527.39|524.59|0
1655189170000|2022-06-14 06:46:10|527.2|524.4|527.39|524.59|527.39|524.59|527.2|524.4|0
1655189180000|2022-06-14 06:46:20|527.2|524.4|527.57|524.77|527.57|524.77|527.2|524.4|0
1655189190000|2022-06-14 06:46:30|527.39|524.59|527.39|524.59|527.39|524.59|527.39|524.59|0
1655189200000|2022-06-14 06:46:40|527.2|524.4|527.02|524.22|527.3|524.5|527.02|524.22|0
1655189210000|2022-06-14 06:46:50|526.84|524.04|526.84|524.04|526.93|524.13|526.84|524.04|0
1655189220000|2022-06-14 06:47:00|526.66|523.86|526.29|523.49|526.84|524.04|526.29|523.49|0
1655189230000|2022-06-14 06:47:10|526.48|523.68|526.48|523.68|526.48|523.68|526.29|523.49|0
1655189240000|2022-06-14 06:47:20|526.47|523.67|526.11|523.31|526.66|523.86|526.11|523.31|0
1655189250000|2022-06-14 06:47:30|526.02|523.22|525.75|522.95|526.02|523.22|525.75|522.95|0
1655189270000|2022-06-14 06:47:50|525.66|522.86|525.66|522.86|525.93|523.13|525.66|522.86|0
1655189280000|2022-06-14 06:48:00|525.75|522.95|525.56|522.76|525.75|522.95|525.56|522.76|0
1655189290000|2022-06-14 06:48:10|525.75|522.95|526.47|523.67|526.47|523.67|525.75|522.95|0
1655189300000|2022-06-14 06:48:20|525.56|522.76|525.56|522.76|525.75|522.95|525.56|522.76|0
1655189310000|2022-06-14 06:48:30|525.75|522.95|525.93|523.13|525.93|523.13|525.56|522.76|0
1655189320000|2022-06-14 06:48:40|526.11|523.31|526.02|523.22|526.29|523.49|526.02|523.22|0
1655189330000|2022-06-14 06:48:50|525.84|523.04|525.93|523.13|525.93|523.13|525.75|522.95|0
1655189340000|2022-06-14 06:49:00|525.75|522.95|525.93|523.13|525.93|523.13|525.75|522.95|0
1655189350000|2022-06-14 06:49:10|526.11|523.31|526.29|523.49|526.29|523.49|526.11|523.31|0
1655189360000|2022-06-14 06:49:20|526.39|523.59|525.75|522.95|526.47|523.67|525.75|522.95|0
1655189370000|2022-06-14 06:49:30|525.93|523.13|525.38|522.58|525.93|523.13|525.38|522.58|0
1655189380000|2022-06-14 06:49:40|525.2|522.4|525.02|522.22|525.2|522.4|525.02|522.22|0
1655189390000|2022-06-14 06:49:50|524.93|522.13|524.84|522.04|524.93|522.13|524.84|522.04|0
1655189400000|2022-06-14 06:50:00|525.2|522.4|525.75|522.95|525.75|522.95|525.2|522.4|0
1655189410000|2022-06-14 06:50:10|525.66|522.86|525.56|522.76|525.75|522.95|525.38|522.58|0
1655189420000|2022-06-14 06:50:20|525.38|522.58|525.56|522.76|525.56|522.76|525.38|522.58|0
1655189430000|2022-06-14 06:50:30|525.48|522.68|525.56|522.76|525.56|522.76|525.48|522.68|0
1655189440000|2022-06-14 06:50:40|525.48|522.68|525.56|522.76|525.56|522.76|525.48|522.68|0
1655189450000|2022-06-14 06:50:50|525.48|522.68|525.56|522.76|525.56|522.76|525.48|522.68|0
1655189470000|2022-06-14 06:51:10|525.66|522.86|525.38|522.58|525.75|522.95|525.38|522.58|0
1655189480000|2022-06-14 06:51:20|525.48|522.68|525.56|522.76|525.56|522.76|525.48|522.68|0
1655189490000|2022-06-14 06:51:30|525.75|522.95|526.11|523.31|526.11|523.31|525.75|522.95|0
1655189500000|2022-06-14 06:51:40|526.47|523.67|526.47|523.67|526.57|523.77|526.47|523.67|0
1655189510000|2022-06-14 06:51:50|526.66|523.86|526.47|523.67|526.66|523.86|526.47|523.67|0
1655189520000|2022-06-14 06:52:00|526.39|523.59|526.39|523.59|526.39|523.59|526.39|523.59|0
1655189530000|2022-06-14 06:52:10|526.66|523.86|526.57|523.77|526.66|523.86|526.47|523.67|0
1655189540000|2022-06-14 06:52:20|526.29|523.49|525.93|523.13|526.29|523.49|525.74|522.94|0
1655189550000|2022-06-14 06:52:30|526.11|523.31|526.02|523.22|526.11|523.31|526.02|523.22|0
1655189560000|2022-06-14 06:52:40|526.11|523.31|525.93|523.13|526.11|523.31|525.93|523.13|0
1655189570000|2022-06-14 06:52:50|526.11|523.31|525.93|523.13|526.11|523.31|525.93|523.13|0
1655189580000|2022-06-14 06:53:00|526.11|523.31|526.02|523.22|526.11|523.31|526.02|523.22|0
1655189590000|2022-06-14 06:53:10|525.93|523.13|525.93|523.13|525.93|523.13|525.93|523.13|0
1655189600000|2022-06-14 06:53:20|526.11|523.31|526.11|523.31|526.11|523.31|526.11|523.31|0
1655189610000|2022-06-14 06:53:30|526.29|523.49|526.2|523.4|526.29|523.49|526.2|523.4|0
1655189620000|2022-06-14 06:53:40|526.29|523.49|526.11|523.31|526.29|523.49|526.11|523.31|0
1655189630000|2022-06-14 06:53:50|526.2|523.4|526.2|523.4|526.2|523.4|526.2|523.4|0
1655189640000|2022-06-14 06:54:00|526.11|523.31|526.29|523.49|526.29|523.49|526.11|523.31|0
1655189650000|2022-06-14 06:54:10|526.11|523.31|526.11|523.31|526.11|523.31|526.11|523.31|0
1655189660000|2022-06-14 06:54:20|525.93|523.13|526.02|523.22|526.02|523.22|525.93|523.13|0
1655189670000|2022-06-14 06:54:30|526.11|523.31|525.93|523.13|526.29|523.49|525.93|523.13|0
1655189680000|2022-06-14 06:54:40|526.11|523.31|526.11|523.31|526.2|523.4|526.11|523.31|0
1655189690000|2022-06-14 06:54:50|526.2|523.4|526.29|523.49|526.29|523.49|526.11|523.31|0
1655189700000|2022-06-14 06:55:00|526.47|523.67|526.75|523.95|527.02|524.22|526.47|523.67|0
1655189710000|2022-06-14 06:55:10|526.84|524.04|526.84|524.04|526.84|524.04|526.84|524.04|0
1655189720000|2022-06-14 06:55:20|527.02|524.22|527.48|524.68|527.48|524.68|527.02|524.22|0
1655189730000|2022-06-14 06:55:30|527.57|524.77|527.3|524.5|527.75|524.95|527.3|524.5|0
1655189740000|2022-06-14 06:55:40|527.2|524.4|527.75|524.95|527.75|524.95|527.2|524.4|0
1655189750000|2022-06-14 06:55:50|527.84|525.04|527.38|524.58|527.84|525.04|527.38|524.58|0
1655189760000|2022-06-14 06:56:00|527.48|524.68|527.48|524.68|527.75|524.95|527.38|524.58|0
1655189770000|2022-06-14 06:56:10|527.38|524.58|526.84|524.04|527.38|524.58|526.84|524.04|0
1655189780000|2022-06-14 06:56:20|526.65|523.85|526.84|524.04|526.84|524.04|526.65|523.85|0
1655189790000|2022-06-14 06:56:30|527.02|524.22|526.47|523.67|527.02|524.22|526.47|523.67|0
1655189800000|2022-06-14 06:56:40|526.11|523.31|525.93|523.13|526.11|523.31|525.93|523.13|0
1655189810000|2022-06-14 06:56:50|525.74|522.94|526.11|523.31|526.11|523.31|525.74|522.94|0
1655189820000|2022-06-14 06:57:00|526.02|523.22|526.29|523.49|526.29|523.49|526.02|523.22|0
1655189830000|2022-06-14 06:57:10|526.47|523.67|526.47|523.67|526.47|523.67|526.47|523.67|0
1655189840000|2022-06-14 06:57:20|526.38|523.58|526.2|523.4|526.38|523.58|526.2|523.4|0
1655189850000|2022-06-14 06:57:30|526.29|523.49|526.29|523.49|526.29|523.49|526.29|523.49|0
1655189860000|2022-06-14 06:57:40|526.11|523.31|526.11|523.31|526.11|523.31|526.11|523.31|0
1655189870000|2022-06-14 06:57:50|526.29|523.49|526.47|523.67|526.57|523.77|526.29|523.49|0
1655189880000|2022-06-14 06:58:00|526.2|523.4|525.92|523.12|526.2|523.4|525.92|523.12|0
1655189890000|2022-06-14 06:58:10|525.74|522.94|525.74|522.94|525.74|522.94|525.74|522.94|0
1655189900000|2022-06-14 06:58:20|525.84|523.04|526.65|523.85|526.65|523.85|525.84|523.04|0
1655189910000|2022-06-14 06:58:30|526.75|523.95|527.38|524.58|527.56|524.76|526.75|523.95|0
1655189920000|2022-06-14 06:58:40|527.48|524.68|527.75|524.95|527.93|525.13|527.48|524.68|0
1655189930000|2022-06-14 06:58:50|527.66|524.86|527.75|524.95|527.93|525.13|527.56|524.76|0
1655189940000|2022-06-14 06:59:00|527.38|524.58|527.38|524.58|527.38|524.58|527.2|524.4|0
1655189950000|2022-06-14 06:59:10|527.29|524.49|527.38|524.58|527.38|524.58|527.29|524.49|0
1655189960000|2022-06-14 06:59:20|527.75|524.95|527.84|525.04|527.84|525.04|527.75|524.95|0
1655189970000|2022-06-14 06:59:30|527.75|524.95|527.38|524.58|527.75|524.95|527.02|524.22|0
1655189980000|2022-06-14 06:59:40|527.48|524.68|527.2|524.4|527.48|524.68|527.2|524.4|0
1655189990000|2022-06-14 06:59:50|526.83|524.03|526.65|523.85|526.83|524.03|526.65|523.85|0
1655190000000|2022-06-14 07:00:00|527.75|524.95|528.66|525.86|528.66|525.86|527.75|524.95|0
1655190010000|2022-06-14 07:00:10|529.12|526.32|529.02|526.22|529.21|526.41|529.02|526.22|0
1655190020000|2022-06-14 07:00:20|528.21|525.41|528.66|525.86|528.66|525.86|528.21|525.41|0
1655190030000|2022-06-14 07:00:30|529.21|526.41|528.57|525.77|529.21|526.41|528.57|525.77|0
1655190040000|2022-06-14 07:00:40|528.11|525.31|528.29|525.49|528.39|525.59|528.02|525.22|0
1655190050000|2022-06-14 07:00:50|528.48|525.68|528.66|525.86|528.84|526.04|528.29|525.49|0
1655190060000|2022-06-14 07:01:00|529.21|526.41|528.48|525.68|529.21|526.41|528.48|525.68|0
1655190070000|2022-06-14 07:01:10|528.57|525.77|528.66|525.86|528.66|525.86|528.57|525.77|0
1655190080000|2022-06-14 07:01:20|528.48|525.68|528.84|526.04|528.84|526.04|528.39|525.59|0
1655190090000|2022-06-14 07:01:30|528.75|525.95|528.75|525.95|528.84|526.04|528.66|525.86|0
1655190100000|2022-06-14 07:01:40|528.48|525.68|528.48|525.68|528.66|525.86|528.48|525.68|0
1655190110000|2022-06-14 07:01:50|528.84|526.04|528.84|526.04|529.02|526.22|528.84|526.04|0
1655190120000|2022-06-14 07:02:00|528.66|525.86|528.11|525.31|528.66|525.86|528.11|525.31|0
1655190130000|2022-06-14 07:02:10|527.56|524.76|526.65|523.85|527.56|524.76|526.65|523.85|0
1655190140000|2022-06-14 07:02:20|526.56|523.76|527.02|524.22|527.02|524.22|526.56|523.76|0
1655190150000|2022-06-14 07:02:30|526.93|524.13|527.38|524.58|527.38|524.58|526.93|524.13|0
1655190160000|2022-06-14 07:02:40|527.2|524.4|527.11|524.31|527.2|524.4|527.11|524.31|0
1655190170000|2022-06-14 07:02:50|527.2|524.4|527.93|525.13|527.93|525.13|527.2|524.4|0
1655190180000|2022-06-14 07:03:00|527.84|525.04|527.93|525.13|528.02|525.22|527.75|524.95|0
1655190190000|2022-06-14 07:03:10|527.02|524.22|527.74|524.94|527.74|524.94|527.02|524.22|0
1655190200000|2022-06-14 07:03:20|527.66|524.86|527.47|524.67|527.66|524.86|527.38|524.58|0
1655190210000|2022-06-14 07:03:30|527.74|524.94|528.47|525.67|528.66|525.86|527.74|524.94|0
1655190220000|2022-06-14 07:03:40|528.66|525.86|527.74|524.94|528.66|525.86|527.74|524.94|0
1655190230000|2022-06-14 07:03:50|527.93|525.13|528.29|525.49|528.47|525.67|527.93|525.13|0
1655190240000|2022-06-14 07:04:00|528.47|525.67|528.57|525.77|528.84|526.04|528.47|525.67|0
1655190250000|2022-06-14 07:04:10|528.66|525.86|528.11|525.31|528.66|525.86|528.11|525.31|0
1655190260000|2022-06-14 07:04:20|527.93|525.13|527.2|524.4|527.93|525.13|527.2|524.4|0
1655190270000|2022-06-14 07:04:30|527.02|524.22|527.38|524.58|527.38|524.58|527.02|524.22|0
1655190280000|2022-06-14 07:04:40|527.56|524.76|528.39|525.59|528.47|525.67|527.38|524.58|0
1655190290000|2022-06-14 07:04:50|528.47|525.67|528.57|525.77|528.75|525.95|528.47|525.67|0
1655190300000|2022-06-14 07:05:00|528.09|525.69|528.64|526.24|528.64|526.24|528.09|525.69|0
1655190310000|2022-06-14 07:05:10|528.55|526.15|528.37|525.97|528.55|526.15|528.37|525.97|0
1655190320000|2022-06-14 07:05:20|529|526.6|528.19|525.79|529|526.6|527.91|525.51|0
1655190330000|2022-06-14 07:05:30|528|525.6|528.19|525.79|528.27|525.87|528|525.6|0
1655190340000|2022-06-14 07:05:40|527.91|525.51|528.09|525.69|528.09|525.69|527.73|525.33|0
1655190350000|2022-06-14 07:05:50|527.73|525.33|526.63|524.23|527.73|525.33|526.63|524.23|0
1655190360000|2022-06-14 07:06:00|526.45|524.05|526.45|524.05|527.36|524.96|526.45|524.05|0
1655190370000|2022-06-14 07:06:10|526.81|524.41|527.27|524.87|527.27|524.87|526.81|524.41|0
1655190380000|2022-06-14 07:06:20|527.18|524.78|526.73|524.33|527.18|524.78|526.73|524.33|0
1655190390000|2022-06-14 07:06:30|526.09|523.69|525.72|523.32|526.09|523.69|525.54|523.14|0
1655190400000|2022-06-14 07:06:40|525.9|523.5|526.45|524.05|526.45|524.05|525.9|523.5|0
1655190410000|2022-06-14 07:06:50|526.09|523.69|526.81|524.41|526.81|524.41|525.9|523.5|0
1655190420000|2022-06-14 07:07:00|526.63|524.23|525.9|523.5|526.63|524.23|525.82|523.42|0
1655190430000|2022-06-14 07:07:10|525.82|523.42|526.45|524.05|526.45|524.05|525.82|523.42|0
1655190440000|2022-06-14 07:07:20|526.81|524.41|527|524.6|527|524.6|526.81|524.41|0
1655190450000|2022-06-14 07:07:30|526.81|524.41|527.27|524.87|527.54|525.14|526.81|524.41|0
1655190460000|2022-06-14 07:07:40|527.18|524.78|527.18|524.78|527.18|524.78|527|524.6|0
1655190470000|2022-06-14 07:07:50|527.36|524.96|529.19|526.79|529.19|526.79|527.36|524.96|0
1655190480000|2022-06-14 07:08:00|529.92|527.52|529.92|527.52|529.92|527.52|529.83|527.43|0
1655190490000|2022-06-14 07:08:10|530.65|528.25|530.65|528.25|530.83|528.43|530.65|528.25|0
1655190500000|2022-06-14 07:08:20|530.83|528.43|531.2|528.8|531.2|528.8|530.83|528.43|0
1655190510000|2022-06-14 07:08:30|530.83|528.43|530.83|528.43|530.83|528.43|530.28|527.88|0
1655190520000|2022-06-14 07:08:40|530.65|528.25|529.92|527.52|530.65|528.25|529.92|527.52|0
1655190530000|2022-06-14 07:08:50|530.28|527.88|529.73|527.33|530.28|527.88|529.73|527.33|0
1655190540000|2022-06-14 07:09:00|529.55|527.15|530.19|527.79|530.47|528.07|529.55|527.15|0
1655190550000|2022-06-14 07:09:10|530.47|528.07|531.01|528.61|531.01|528.61|530.47|528.07|0
1655190560000|2022-06-14 07:09:20|530.65|528.25|530.01|527.61|530.65|528.25|530.01|527.61|0
1655190570000|2022-06-14 07:09:30|529.73|527.33|530.47|528.07|530.47|528.07|529.73|527.33|0
1655190580000|2022-06-14 07:09:40|530.65|528.25|531.01|528.61|531.01|528.61|530.47|528.07|0
1655190590000|2022-06-14 07:09:50|530.83|528.43|530.47|528.07|530.83|528.43|530.47|528.07|0
1655190600000|2022-06-14 07:10:00|530.83|528.43|530.56|528.16|531.56|529.16|530.47|528.07|0
1655190610000|2022-06-14 07:10:10|530.46|528.06|530.56|528.16|530.56|528.16|530.1|527.7|0
1655190620000|2022-06-14 07:10:20|530.65|528.25|529.73|527.33|530.65|528.25|529.73|527.33|0
1655190630000|2022-06-14 07:10:30|529.37|526.97|529.92|527.52|529.92|527.52|529.37|526.97|0
1655190640000|2022-06-14 07:10:40|530.65|528.25|530.28|527.88|530.83|528.43|530.28|527.88|0
1655190650000|2022-06-14 07:10:50|530.56|528.16|531.2|528.8|531.2|528.8|530.46|528.06|0
1655190660000|2022-06-14 07:11:00|532.21|529.81|532.85|530.45|532.85|530.45|532.21|529.81|0
1655190670000|2022-06-14 07:11:10|533.21|530.81|532.3|529.9|533.21|530.81|532.11|529.71|0
1655190680000|2022-06-14 07:11:20|532.11|529.71|532.11|529.71|532.3|529.9|532.11|529.71|0
1655190690000|2022-06-14 07:11:30|531.38|528.98|531.2|528.8|531.38|528.98|531.2|528.8|0
1655190700000|2022-06-14 07:11:40|531.56|529.16|532.11|529.71|532.11|529.71|531.56|529.16|0
1655190710000|2022-06-14 07:11:50|532.3|529.9|531.93|529.53|532.3|529.9|531.93|529.53|0
1655190720000|2022-06-14 07:12:00|531.2|528.8|531.38|528.98|531.38|528.98|531.2|528.8|0
1655190730000|2022-06-14 07:12:10|531.56|529.16|531.75|529.35|531.75|529.35|531.38|528.98|0
1655190740000|2022-06-14 07:12:20|532.11|529.71|533.03|530.63|533.03|530.63|532.11|529.71|0
1655190750000|2022-06-14 07:12:30|533.21|530.81|533.4|531|533.4|531|533.03|530.63|0
1655190760000|2022-06-14 07:12:40|533.95|531.55|533.76|531.36|534.04|531.64|533.49|531.09|0
1655190770000|2022-06-14 07:12:50|533.03|530.63|533.58|531.18|533.58|531.18|533.03|530.63|0
1655190780000|2022-06-14 07:13:00|533.4|531|533.58|531.18|533.58|531.18|533.4|531|0
1655190790000|2022-06-14 07:13:10|533.95|531.55|533.58|531.18|533.95|531.55|533.58|531.18|0
1655190800000|2022-06-14 07:13:20|533.4|531|532.94|530.54|533.4|531|532.76|530.36|0
1655190810000|2022-06-14 07:13:30|532.76|530.36|532.66|530.26|532.76|530.36|532.48|530.08|0
1655190820000|2022-06-14 07:13:40|532.84|530.44|532.29|529.89|532.84|530.44|532.21|529.81|0
1655190830000|2022-06-14 07:13:50|532.94|530.54|532.84|530.44|533.03|530.63|532.84|530.44|0
1655190840000|2022-06-14 07:14:00|533.4|531|533.58|531.18|533.58|531.18|533.39|530.99|0
1655190850000|2022-06-14 07:14:10|533.21|530.81|533.76|531.36|533.76|531.36|533.03|530.63|0
1655190860000|2022-06-14 07:14:20|533.21|530.81|533.76|531.36|533.76|531.36|533.21|530.81|0
1655190870000|2022-06-14 07:14:30|533.58|531.18|533.76|531.36|533.76|531.36|533.31|530.91|0
1655190880000|2022-06-14 07:14:40|533.86|531.46|534.31|531.91|534.31|531.91|533.76|531.36|0
1655190890000|2022-06-14 07:14:50|534.13|531.73|533.95|531.55|534.13|531.73|533.95|531.55|0
1655190900000|2022-06-14 07:15:00|533.58|531.18|533.58|531.18|534.13|531.73|533.58|531.18|0
1655190910000|2022-06-14 07:15:10|533.76|531.36|533.95|531.55|534.04|531.64|533.76|531.36|0
1655190920000|2022-06-14 07:15:20|533.76|531.36|533.03|530.63|533.76|531.36|533.03|530.63|0
1655190930000|2022-06-14 07:15:30|532.29|529.89|532.66|530.26|532.66|530.26|532.11|529.71|0
1655190940000|2022-06-14 07:15:40|532.57|530.17|532.48|530.08|532.57|530.17|532.29|529.89|0
1655190950000|2022-06-14 07:15:50|532.76|530.36|533.58|531.18|533.58|531.18|532.76|530.36|0
1655190960000|2022-06-14 07:16:00|533.21|530.81|533.76|531.36|533.76|531.36|533.21|530.81|0
1655190970000|2022-06-14 07:16:10|534.04|531.64|534.5|532.1|534.5|532.1|534.04|531.64|0
1655190980000|2022-06-14 07:16:20|534.68|532.28|534.13|531.73|534.68|532.28|534.13|531.73|0
1655190990000|2022-06-14 07:16:30|533.76|531.36|533.76|531.36|533.76|531.36|533.67|531.27|0
1655191000000|2022-06-14 07:16:40|533.49|531.09|533.67|531.27|534.13|531.73|533.49|531.09|0
1655191010000|2022-06-14 07:16:50|534.13|531.73|534.5|532.1|534.5|532.1|534.13|531.73|0
1655191020000|2022-06-14 07:17:00|534.68|532.28|534.5|532.1|534.86|532.46|534.5|532.1|0
1655191030000|2022-06-14 07:17:10|534.31|531.91|534.5|532.1|534.5|532.1|534.31|531.91|0
1655191040000|2022-06-14 07:17:20|534.59|532.19|535.33|532.93|535.33|532.93|534.5|532.1|0
1655191050000|2022-06-14 07:17:30|535.23|532.83|534.68|532.28|535.41|533.01|534.68|532.28|0
1655191060000|2022-06-14 07:17:40|534.5|532.1|535.78|533.38|535.78|533.38|534.5|532.1|0
1655191070000|2022-06-14 07:17:50|535.97|533.57|536.25|533.85|536.25|533.85|535.78|533.38|0
1655191080000|2022-06-14 07:18:00|536.15|533.75|536.15|533.75|536.15|533.75|535.97|533.57|0
1655191090000|2022-06-14 07:18:10|535.88|533.48|534.41|532.01|535.97|533.57|534.41|532.01|0
1655191100000|2022-06-14 07:18:20|534.86|532.46|534.68|532.28|534.86|532.46|534.59|532.19|0
1655191110000|2022-06-14 07:18:30|533.76|531.36|533.76|531.36|533.76|531.36|533.67|531.27|0
1655191120000|2022-06-14 07:18:40|533.58|531.18|533.76|531.36|533.76|531.36|533.58|531.18|0
1655191130000|2022-06-14 07:18:50|534.31|531.91|534.13|531.73|534.31|531.91|534.13|531.73|0
1655191140000|2022-06-14 07:19:00|534.31|531.91|534.49|532.09|534.49|532.09|534.31|531.91|0
1655191150000|2022-06-14 07:19:10|534.59|532.19|535.41|533.01|535.41|533.01|534.59|532.19|0
1655191160000|2022-06-14 07:19:20|535.33|532.93|535.6|533.2|535.78|533.38|535.33|532.93|0
1655191170000|2022-06-14 07:19:30|534.86|532.46|534.41|532.01|534.86|532.46|534.41|532.01|0
1655191180000|2022-06-14 07:19:40|534.31|531.91|534.22|531.82|534.49|532.09|534.13|531.73|0
1655191190000|2022-06-14 07:19:50|534.13|531.73|533.76|531.36|534.13|531.73|533.76|531.36|0
1655191200000|2022-06-14 07:20:00|533.39|530.99|533.67|531.27|534.86|532.46|533.39|530.99|0
1655191210000|2022-06-14 07:20:10|533.58|531.18|533.49|531.09|533.67|531.27|533.49|531.09|0
1655191220000|2022-06-14 07:20:20|533.94|531.54|534.68|532.28|534.68|532.28|533.94|531.54|0
1655191230000|2022-06-14 07:20:30|534.49|532.09|534.77|532.37|534.77|532.37|534.49|532.09|0
1655191240000|2022-06-14 07:20:40|534.68|532.28|535.6|533.2|535.6|533.2|534.68|532.28|0
1655191250000|2022-06-14 07:20:50|535.88|533.48|535.88|533.48|535.96|533.56|535.78|533.38|0
1655191260000|2022-06-14 07:21:00|536.15|533.75|535.51|533.11|536.15|533.75|535.51|533.11|0
1655191270000|2022-06-14 07:21:10|535.96|533.56|536.15|533.75|536.33|533.93|535.96|533.56|0
1655191280000|2022-06-14 07:21:20|535.78|533.38|535.05|532.65|535.78|533.38|535.05|532.65|0
1655191290000|2022-06-14 07:21:30|534.86|532.46|536.15|533.75|536.15|533.75|534.86|532.46|0
1655191300000|2022-06-14 07:21:40|536.33|533.93|537.35|534.95|537.44|535.04|536.33|533.93|0
1655191310000|2022-06-14 07:21:50|537.25|534.85|537.25|534.85|537.44|535.04|537.25|534.85|0
1655191320000|2022-06-14 07:22:00|537.62|535.22|537.25|534.85|537.62|535.22|537.25|534.85|0
1655191330000|2022-06-14 07:22:10|536.88|534.48|537.62|535.22|537.62|535.22|536.88|534.48|0
1655191340000|2022-06-14 07:22:20|537.25|534.85|537.44|535.04|537.44|535.04|537.25|534.85|0
1655191350000|2022-06-14 07:22:30|536.8|534.4|537.07|534.67|537.07|534.67|536.7|534.3|0
1655191360000|2022-06-14 07:22:40|536.8|534.4|537.07|534.67|537.25|534.85|536.8|534.4|0
1655191370000|2022-06-14 07:22:50|537.95|535.55|537.95|535.55|537.95|535.55|537.95|535.55|0
1655191380000|2022-06-14 07:23:00|538.14|535.74|537.4|535|538.32|535.92|537.4|535|0
1655191390000|2022-06-14 07:23:10|537.22|534.82|537.03|534.63|537.22|534.82|537.03|534.63|0
1655191400000|2022-06-14 07:23:20|537.31|534.91|536.67|534.27|537.31|534.91|536.67|534.27|0
1655191410000|2022-06-14 07:23:30|537.03|534.63|537.22|534.82|537.22|534.82|536.85|534.45|0
1655191420000|2022-06-14 07:23:40|537.13|534.73|538.51|536.11|538.51|536.11|537.13|534.73|0
1655191430000|2022-06-14 07:23:50|538.42|536.02|538.32|535.92|538.42|536.02|538.23|535.83|0
1655191440000|2022-06-14 07:24:00|538.51|536.11|538.32|535.92|538.69|536.29|538.23|535.83|0
1655191450000|2022-06-14 07:24:10|539.06|536.66|538.87|536.47|539.06|536.66|538.87|536.47|0
1655191460000|2022-06-14 07:24:20|538.97|536.57|538.51|536.11|538.97|536.57|538.32|535.92|0
1655191470000|2022-06-14 07:24:30|538.42|536.02|538.14|535.74|538.51|536.11|538.14|535.74|0
1655191480000|2022-06-14 07:24:40|538.69|536.29|537.12|534.72|538.87|536.47|537.12|534.72|0
1655191490000|2022-06-14 07:24:50|537.88|535.48|538.06|535.66|538.06|535.66|537.32|534.92|0
1655191500000|2022-06-14 07:25:00|538.24|535.84|537.88|535.48|538.71|536.31|537.88|535.48|0
1655191510000|2022-06-14 07:25:10|537.69|535.29|538.06|535.66|538.06|535.66|537.69|535.29|0
1655191520000|2022-06-14 07:25:20|538.52|536.12|538.43|536.03|538.52|536.12|538.43|536.03|0
1655191530000|2022-06-14 07:25:30|538.89|536.49|538.79|536.39|538.89|536.49|538.7|536.3|0
1655191540000|2022-06-14 07:25:40|538.98|536.58|539.62|537.22|539.62|537.22|538.98|536.58|0
1655191550000|2022-06-14 07:25:50|539.9|537.5|539.9|537.5|539.99|537.59|539.9|537.5|0
1655191560000|2022-06-14 07:26:00|540.08|537.68|540.45|538.05|540.45|538.05|540.08|537.68|0
1655191570000|2022-06-14 07:26:10|540.26|537.86|540.26|537.86|540.45|538.05|540.26|537.86|0
1655191580000|2022-06-14 07:26:20|540.45|538.05|540.36|537.96|540.45|538.05|540.18|537.78|0
1655191590000|2022-06-14 07:26:30|540.26|537.86|541.18|538.78|541.37|538.97|540.26|537.86|0
1655191600000|2022-06-14 07:26:40|541.55|539.15|541.37|538.97|541.55|539.15|541.37|538.97|0
1655191610000|2022-06-14 07:26:50|541.18|538.78|541.74|539.34|541.74|539.34|541.18|538.78|0
1655191620000|2022-06-14 07:27:00|541.92|539.52|541.55|539.15|542.1|539.7|541.55|539.15|0
1655191630000|2022-06-14 07:27:10|541.74|539.34|541.65|539.25|542.1|539.7|541.65|539.25|0
1655191640000|2022-06-14 07:27:20|541.55|539.15|541.74|539.34|541.74|539.34|541.18|538.78|0
1655191650000|2022-06-14 07:27:30|541.55|539.15|542.1|539.7|542.1|539.7|541.55|539.15|0
1655191660000|2022-06-14 07:27:40|541.92|539.52|541.74|539.34|541.92|539.52|541.55|539.15|0
1655191670000|2022-06-14 07:27:50|542.1|539.7|542.1|539.7|542.1|539.7|541.37|538.97|0
1655191680000|2022-06-14 07:28:00|541.74|539.34|542.29|539.89|542.84|540.44|541.74|539.34|0
1655191690000|2022-06-14 07:28:10|542.1|539.7|541.74|539.34|542.1|539.7|541.74|539.34|0
1655191700000|2022-06-14 07:28:20|541.37|538.97|541.37|538.97|541.37|538.97|541.37|538.97|0
1655191710000|2022-06-14 07:28:30|541.28|538.88|541.28|538.88|541.46|539.06|541.18|538.78|0
1655191720000|2022-06-14 07:28:40|541.65|539.25|541.65|539.25|541.92|539.52|541.55|539.15|0
1655191730000|2022-06-14 07:28:50|541.55|539.15|541.74|539.34|541.83|539.43|541.55|539.15|0
1655191740000|2022-06-14 07:29:00|541.92|539.52|542.02|539.62|542.02|539.62|541.74|539.34|0
1655191750000|2022-06-14 07:29:10|542.1|539.7|540.81|538.41|542.1|539.7|540.81|538.41|0
1655191760000|2022-06-14 07:29:20|540.63|538.23|541.37|538.97|541.37|538.97|540.63|538.23|0
1655191770000|2022-06-14 07:29:30|541.18|538.78|540.63|538.23|541.18|538.78|540.63|538.23|0
1655191780000|2022-06-14 07:29:40|540.81|538.41|540.45|538.05|540.81|538.41|540.08|537.68|0
1655191790000|2022-06-14 07:29:50|540.08|537.68|540.26|537.86|540.26|537.86|539.81|537.41|0
1655191800000|2022-06-14 07:30:00|540.45|538.05|541|538.6|541|538.6|540.45|538.05|0
1655191810000|2022-06-14 07:30:10|541.18|538.78|541.73|539.33|541.73|539.33|541.18|538.78|0
1655191820000|2022-06-14 07:30:20|541.92|539.52|541.55|539.15|541.92|539.52|541.55|539.15|0
1655191830000|2022-06-14 07:30:30|541.92|539.52|541.92|539.52|541.92|539.52|541.92|539.52|0
1655191840000|2022-06-14 07:30:40|542.1|539.7|542.1|539.7|542.1|539.7|542.01|539.61|0
1655191850000|2022-06-14 07:30:50|542.2|539.8|542.29|539.89|542.47|540.07|542.2|539.8|0
1655191860000|2022-06-14 07:31:00|542.66|540.26|542.47|540.07|542.66|540.26|542.47|540.07|0
1655191870000|2022-06-14 07:31:10|542.94|540.54|542.84|540.44|543.03|540.63|542.84|540.44|0
1655191880000|2022-06-14 07:31:20|543.21|540.81|543.12|540.72|543.21|540.81|542.94|540.54|0
1655191890000|2022-06-14 07:31:30|543.21|540.81|542.1|539.7|543.58|541.18|542.1|539.7|0
1655191900000|2022-06-14 07:31:40|540.81|538.41|540.36|537.96|541|538.6|540.26|537.86|0
1655191910000|2022-06-14 07:31:50|540.54|538.14|539.89|537.49|540.73|538.33|539.71|537.31|0
1655191920000|2022-06-14 07:32:00|540.08|537.68|539.44|537.04|540.26|537.86|539.44|537.04|0
1655191930000|2022-06-14 07:32:10|539.53|537.13|539.71|537.31|539.71|537.31|539.34|536.94|0
1655191940000|2022-06-14 07:32:20|539.07|536.67|538.97|536.57|539.16|536.76|538.97|536.57|0
1655191950000|2022-06-14 07:32:30|538.52|536.12|539.53|537.13|539.53|537.13|538.52|536.12|0
1655191960000|2022-06-14 07:32:40|538.97|536.57|538.7|536.3|538.97|536.57|538.61|536.21|0
1655191970000|2022-06-14 07:32:50|538.61|536.21|538.61|536.21|538.61|536.21|538.42|536.02|0
1655191980000|2022-06-14 07:33:00|538.52|536.12|537.87|535.47|538.52|536.12|537.87|535.47|0
1655191990000|2022-06-14 07:33:10|537.78|535.38|539.07|536.67|539.07|536.67|537.78|535.38|0
1655192000000|2022-06-14 07:33:20|538.79|536.39|537.87|535.47|538.79|536.39|537.87|535.47|0
1655192010000|2022-06-14 07:33:30|538.24|535.84|537.6|535.2|538.24|535.84|537.5|535.1|0
1655192020000|2022-06-14 07:33:40|537.69|535.29|537.69|535.29|537.69|535.29|537.6|535.2|0
1655192030000|2022-06-14 07:33:50|537.5|535.1|537.87|535.47|538.06|535.66|537.5|535.1|0
1655192040000|2022-06-14 07:34:00|538.24|535.84|536.95|534.55|538.24|535.84|536.95|534.55|0
1655192050000|2022-06-14 07:34:10|537.14|534.74|537.69|535.29|537.69|535.29|537.14|534.74|0
1655192060000|2022-06-14 07:34:20|537.32|534.92|536.95|534.55|537.32|534.92|536.95|534.55|0
1655192070000|2022-06-14 07:34:30|536.68|534.28|536.95|534.55|536.95|534.55|536.68|534.28|0
1655192080000|2022-06-14 07:34:40|537.32|534.92|536.4|534|537.32|534.92|536.4|534|0
1655192090000|2022-06-14 07:34:50|536.59|534.19|536.95|534.55|536.95|534.55|536.4|534|0
1655192100000|2022-06-14 07:35:00|537.14|534.74|536.4|534|537.32|534.92|536.4|534|0
1655192110000|2022-06-14 07:35:10|536.59|534.19|537.42|535.02|537.42|535.02|536.59|534.19|0
1655192120000|2022-06-14 07:35:20|537.32|534.92|538.05|535.65|538.05|535.65|537.32|534.92|0
1655192130000|2022-06-14 07:35:30|537.87|535.47|538.15|535.75|538.15|535.75|537.87|535.47|0
1655192140000|2022-06-14 07:35:40|537.87|535.47|537.5|535.1|537.87|535.47|537.5|535.1|0
1655192150000|2022-06-14 07:35:50|537.32|534.92|536.95|534.55|537.32|534.92|536.77|534.37|0
1655192160000|2022-06-14 07:36:00|536.77|534.37|537.69|535.29|537.69|535.29|536.77|534.37|0
1655192170000|2022-06-14 07:36:10|538.05|535.65|537.87|535.47|538.24|535.84|537.87|535.47|0
1655192180000|2022-06-14 07:36:20|537.78|535.38|537.78|535.38|537.78|535.38|537.5|535.1|0
1655192190000|2022-06-14 07:36:30|537.87|535.47|537.5|535.1|537.87|535.47|537.5|535.1|0
1655192200000|2022-06-14 07:36:40|537.32|534.92|537.87|535.47|537.87|535.47|537.32|534.92|0
1655192210000|2022-06-14 07:36:50|538.24|535.84|538.42|536.02|538.42|536.02|538.24|535.84|0
1655192220000|2022-06-14 07:37:00|537.87|535.47|538.24|535.84|538.24|535.84|537.87|535.47|0
1655192230000|2022-06-14 07:37:10|538.05|535.65|538.33|535.93|538.33|535.93|538.05|535.65|0
1655192240000|2022-06-14 07:37:20|538.42|536.02|538.42|536.02|538.6|536.2|538.42|536.02|0
1655192250000|2022-06-14 07:37:30|538.52|536.12|538.6|536.2|538.6|536.2|538.52|536.12|0
1655192260000|2022-06-14 07:37:40|538.79|536.39|538.79|536.39|538.79|536.39|538.6|536.2|0
1655192270000|2022-06-14 07:37:50|538.6|536.2|539.34|536.94|539.34|536.94|538.6|536.2|0
1655192280000|2022-06-14 07:38:00|538.79|536.39|539.16|536.76|539.16|536.76|538.42|536.02|0
1655192290000|2022-06-14 07:38:10|538.97|536.57|538.6|536.2|538.97|536.57|538.6|536.2|0
1655192300000|2022-06-14 07:38:20|538.42|536.02|538.6|536.2|538.6|536.2|538.42|536.02|0
1655192310000|2022-06-14 07:38:30|538.42|536.02|538.42|536.02|538.52|536.12|538.42|536.02|0
1655192320000|2022-06-14 07:38:40|538.97|536.57|538.6|536.2|538.97|536.57|538.6|536.2|0
1655192330000|2022-06-14 07:38:50|538.42|536.02|538.6|536.2|538.79|536.39|538.42|536.02|0
1655192340000|2022-06-14 07:39:00|538.42|536.02|538.24|535.84|538.42|536.02|538.05|535.65|0
1655192350000|2022-06-14 07:39:10|538.05|535.65|538.24|535.84|538.33|535.93|538.05|535.65|0
1655192360000|2022-06-14 07:39:20|538.42|536.02|538.24|535.84|538.42|536.02|538.15|535.75|0
1655192370000|2022-06-14 07:39:30|538.15|535.75|538.6|536.2|538.7|536.3|538.15|535.75|0
1655192380000|2022-06-14 07:39:40|538.24|535.84|538.6|536.2|538.6|536.2|538.24|535.84|0
1655192390000|2022-06-14 07:39:50|538.24|535.84|538.05|535.65|538.24|535.84|538.05|535.65|0
1655192400000|2022-06-14 07:40:00|537.87|535.47|537.32|534.92|537.87|535.47|537.32|534.92|0
1655192410000|2022-06-14 07:40:10|537.87|535.47|537.87|535.47|538.05|535.65|537.69|535.29|0
1655192420000|2022-06-14 07:40:20|537.96|535.56|538.05|535.65|538.05|535.65|537.87|535.47|0
1655192430000|2022-06-14 07:40:30|537.87|535.47|536.77|534.37|537.87|535.47|536.77|534.37|0
1655192440000|2022-06-14 07:40:40|537.05|534.65|536.59|534.19|537.05|534.65|536.59|534.19|0
1655192450000|2022-06-14 07:40:50|536.22|533.82|536.13|533.73|536.77|534.37|536.13|533.73|0
1655192460000|2022-06-14 07:41:00|536.04|533.64|536.31|533.91|536.4|534|535.95|533.55|0
1655192470000|2022-06-14 07:41:10|536.22|533.82|536.22|533.82|536.22|533.82|536.22|533.82|0
1655192480000|2022-06-14 07:41:20|536.4|534|536.4|534|536.59|534.19|536.4|534|0
1655192490000|2022-06-14 07:41:30|536.22|533.82|536.04|533.64|536.22|533.82|536.04|533.64|0
1655192500000|2022-06-14 07:41:40|535.95|533.55|536.4|534|536.4|534|535.85|533.45|0
1655192510000|2022-06-14 07:41:50|536.22|533.82|536.22|533.82|536.22|533.82|536.22|533.82|0
1655192520000|2022-06-14 07:42:00|535.85|533.45|536.22|533.82|536.22|533.82|535.67|533.27|0
1655192530000|2022-06-14 07:42:10|536.04|533.64|535.85|533.45|536.22|533.82|535.85|533.45|0
1655192540000|2022-06-14 07:42:20|536.22|533.82|536.4|534|536.4|534|536.22|533.82|0
1655192550000|2022-06-14 07:42:30|536.58|534.18|536.4|534|536.58|534.18|536.4|534|0
1655192560000|2022-06-14 07:42:40|536.31|533.91|536.03|533.63|536.31|533.91|536.03|533.63|0
1655192570000|2022-06-14 07:42:50|535.95|533.55|535.49|533.09|535.95|533.55|535.49|533.09|0
1655192580000|2022-06-14 07:43:00|535.67|533.27|535.67|533.27|535.67|533.27|535.67|533.27|0
1655192590000|2022-06-14 07:43:10|535.58|533.18|535.3|532.9|535.58|533.18|535.3|532.9|0
1655192600000|2022-06-14 07:43:20|535.49|533.09|535.49|533.09|535.49|533.09|535.49|533.09|0
1655192610000|2022-06-14 07:43:30|535.3|532.9|536.13|533.73|536.13|533.73|535.3|532.9|0
1655192620000|2022-06-14 07:43:40|535.85|533.45|536.13|533.73|536.22|533.82|535.85|533.45|0
1655192630000|2022-06-14 07:43:50|535.58|533.18|535.49|533.09|535.58|533.18|535.4|533|0
1655192640000|2022-06-14 07:44:00|535.21|532.81|535.12|532.72|535.21|532.81|535.12|532.72|0
1655192650000|2022-06-14 07:44:10|534.2|531.8|534.2|531.8|534.2|531.8|534.2|531.8|0
1655192660000|2022-06-14 07:44:20|533.84|531.44|534.02|531.62|534.02|531.62|533.84|531.44|0
1655192670000|2022-06-14 07:44:30|533.84|531.44|534.2|531.8|534.57|532.17|533.84|531.44|0
1655192680000|2022-06-14 07:44:40|534.12|531.72|533.84|531.44|534.12|531.72|533.84|531.44|0
1655192690000|2022-06-14 07:44:50|533.66|531.26|533.84|531.44|533.84|531.44|533.47|531.07|0
1655192700000|2022-06-14 07:45:00|533.66|531.26|534.2|531.8|534.2|531.8|533.66|531.26|0
1655192710000|2022-06-14 07:45:10|534.3|531.9|534.3|531.9|534.3|531.9|534.3|531.9|0
1655192720000|2022-06-14 07:45:20|533.84|531.44|533.66|531.26|533.84|531.44|533.66|531.26|0
1655192730000|2022-06-14 07:45:30|533.84|531.44|533.75|531.35|533.84|531.44|533.75|531.35|0
1655192740000|2022-06-14 07:45:40|534.02|531.62|533.66|531.26|534.02|531.62|533.66|531.26|0
1655192750000|2022-06-14 07:45:50|533.2|530.8|532.92|530.52|533.2|530.8|532.74|530.34|0
1655192760000|2022-06-14 07:46:00|532.56|530.16|532.74|530.34|532.74|530.34|532.56|530.16|0
1655192770000|2022-06-14 07:46:10|532.92|530.52|533.29|530.89|533.66|531.26|532.92|530.52|0
1655192780000|2022-06-14 07:46:20|532.74|530.34|532.74|530.34|532.74|530.34|532.74|530.34|0
1655192790000|2022-06-14 07:46:30|532.92|530.52|532.92|530.52|532.92|530.52|532.84|530.44|0
1655192800000|2022-06-14 07:46:40|532.74|530.34|533.11|530.71|533.11|530.71|532.74|530.34|0
1655192810000|2022-06-14 07:46:50|533.38|530.98|532.74|530.34|533.38|530.98|532.74|530.34|0
1655192820000|2022-06-14 07:47:00|532.56|530.16|532.01|529.61|532.56|530.16|531.83|529.43|0
1655192830000|2022-06-14 07:47:10|532.19|529.79|532.19|529.79|532.38|529.98|532.01|529.61|0
1655192840000|2022-06-14 07:47:20|532.38|529.98|532.19|529.79|532.38|529.98|532.19|529.79|0
1655192850000|2022-06-14 07:47:30|532.56|530.16|531.28|528.88|532.56|530.16|531.28|528.88|0
1655192860000|2022-06-14 07:47:40|531.38|528.98|530.92|528.52|531.46|529.06|530.92|528.52|0
1655192870000|2022-06-14 07:47:50|531.01|528.61|531.1|528.7|531.1|528.7|530.92|528.52|0
1655192880000|2022-06-14 07:48:00|531.28|528.88|530.92|528.52|531.46|529.06|530.92|528.52|0
1655192890000|2022-06-14 07:48:10|530.65|528.25|530.92|528.52|530.92|528.52|530.65|528.25|0
1655192900000|2022-06-14 07:48:20|531.1|528.7|531.65|529.25|531.65|529.25|531.1|528.7|0
1655192910000|2022-06-14 07:48:30|531.83|529.43|531.83|529.43|531.92|529.52|531.83|529.43|0
1655192920000|2022-06-14 07:48:40|532.01|529.61|531.83|529.43|532.01|529.61|531.83|529.43|0
1655192930000|2022-06-14 07:48:50|532.01|529.61|531.92|529.52|532.01|529.61|531.83|529.43|0
1655192940000|2022-06-14 07:49:00|531.83|529.43|531.83|529.43|532.01|529.61|531.74|529.34|0
1655192950000|2022-06-14 07:49:10|532.29|529.89|532.19|529.79|532.38|529.98|532.01|529.61|0
1655192960000|2022-06-14 07:49:20|532.01|529.61|531.65|529.25|532.01|529.61|531.65|529.25|0
1655192970000|2022-06-14 07:49:30|531.46|529.06|531.19|528.79|531.46|529.06|531.1|528.7|0
1655192980000|2022-06-14 07:49:40|531.28|528.88|531.83|529.43|531.83|529.43|531.28|528.88|0
1655192990000|2022-06-14 07:49:50|531.74|529.34|532.01|529.61|532.01|529.61|531.74|529.34|0
1655193000000|2022-06-14 07:50:00|532.19|529.79|532.19|529.79|532.19|529.79|532.01|529.61|0
1655193010000|2022-06-14 07:50:10|532.01|529.61|532.19|529.79|532.19|529.79|532.01|529.61|0
1655193020000|2022-06-14 07:50:20|532.47|530.07|532.19|529.79|532.56|530.16|532.19|529.79|0
1655193030000|2022-06-14 07:50:30|532.37|529.97|532.56|530.16|532.56|530.16|532.37|529.97|0
1655193040000|2022-06-14 07:50:40|532.74|530.34|531.83|529.43|532.74|530.34|531.83|529.43|0
1655193050000|2022-06-14 07:50:50|531.65|529.25|531.28|528.88|531.65|529.25|531.28|528.88|0
1655193060000|2022-06-14 07:51:00|531.65|529.25|531.1|528.7|531.65|529.25|531.1|528.7|0
1655193070000|2022-06-14 07:51:10|531.19|528.79|531.28|528.88|531.28|528.88|531.19|528.79|0
1655193080000|2022-06-14 07:51:20|531.46|529.06|531.64|529.24|531.64|529.24|531.46|529.06|0
1655193090000|2022-06-14 07:51:30|531.46|529.06|531.1|528.7|531.46|529.06|531.1|528.7|0
1655193100000|2022-06-14 07:51:40|530.73|528.33|531.19|528.79|531.19|528.79|530.73|528.33|0
1655193110000|2022-06-14 07:51:50|531.1|528.7|531.01|528.61|531.28|528.88|531.01|528.61|0
1655193120000|2022-06-14 07:52:00|531.1|528.7|531.1|528.7|531.46|529.06|531.1|528.7|0
1655193130000|2022-06-14 07:52:10|531.28|528.88|531.01|528.61|531.28|528.88|531.01|528.61|0
1655193140000|2022-06-14 07:52:20|531.1|528.7|530.83|528.43|531.28|528.88|530.73|528.33|0
1655193150000|2022-06-14 07:52:30|530.73|528.33|530.83|528.43|530.92|528.52|530.73|528.33|0
1655193160000|2022-06-14 07:52:40|530.73|528.33|530.37|527.97|530.73|528.33|530.37|527.97|0
1655193170000|2022-06-14 07:52:50|530.28|527.88|530.19|527.79|530.37|527.97|530.19|527.79|0
1655193180000|2022-06-14 07:53:00|530.73|528.33|529.82|527.42|530.73|528.33|529.82|527.42|0
1655193190000|2022-06-14 07:53:10|530|527.6|529.09|526.69|530|527.6|529.09|526.69|0
1655193200000|2022-06-14 07:53:20|529.28|526.88|530|527.6|530|527.6|529.19|526.79|0
1655193210000|2022-06-14 07:53:30|530.1|527.7|530|527.6|530.28|527.88|530|527.6|0
1655193220000|2022-06-14 07:53:40|530.19|527.79|530.37|527.97|530.37|527.97|530.19|527.79|0
1655193230000|2022-06-14 07:53:50|530.19|527.79|530.19|527.79|530.19|527.79|530.19|527.79|0
1655193240000|2022-06-14 07:54:00|530.46|528.06|531.1|528.7|531.1|528.7|530.46|528.06|0
1655193250000|2022-06-14 07:54:10|530.83|528.43|531.1|528.7|531.1|528.7|530.64|528.24|0
1655193260000|2022-06-14 07:54:20|531.19|528.79|530.91|528.51|531.19|528.79|530.91|528.51|0
1655193270000|2022-06-14 07:54:30|531.28|528.88|531.37|528.97|531.37|528.97|531.19|528.79|0
1655193280000|2022-06-14 07:54:40|531.46|529.06|530.91|528.51|531.83|529.43|530.91|528.51|0
1655193290000|2022-06-14 07:54:50|531.19|528.79|532.19|529.79|532.19|529.79|531.19|528.79|0
1655193300000|2022-06-14 07:55:00|532.37|529.97|532.37|529.97|532.37|529.97|532.37|529.97|0
1655193310000|2022-06-14 07:55:10|532.56|530.16|532.37|529.97|532.56|530.16|532.37|529.97|0
1655193320000|2022-06-14 07:55:20|532.47|530.07|533.47|531.07|533.47|531.07|532.47|530.07|0
1655193330000|2022-06-14 07:55:30|533.38|530.98|533.75|531.35|533.75|531.35|533.38|530.98|0
1655193340000|2022-06-14 07:55:40|533.83|531.43|533.93|531.53|534.11|531.71|533.83|531.43|0
1655193350000|2022-06-14 07:55:50|534.02|531.62|534.48|532.08|534.48|532.08|534.02|531.62|0
1655193360000|2022-06-14 07:56:00|534.57|532.17|534.2|531.8|534.57|532.17|534.2|531.8|0
1655193370000|2022-06-14 07:56:10|534.38|531.98|535.21|532.81|535.21|532.81|534.38|531.98|0
1655193380000|2022-06-14 07:56:20|535.11|532.71|535.39|532.99|535.39|532.99|534.93|532.53|0
1655193390000|2022-06-14 07:56:30|535.66|533.26|535.66|533.26|536.31|533.91|535.66|533.26|0
1655193400000|2022-06-14 07:56:40|535.21|532.81|534.93|532.53|535.21|532.81|534.93|532.53|0
1655193410000|2022-06-14 07:56:50|535.21|532.81|535.11|532.71|535.3|532.9|534.93|532.53|0
1655193420000|2022-06-14 07:57:00|534.57|532.17|534.57|532.17|534.57|532.17|534.57|532.17|0
1655193430000|2022-06-14 07:57:10|534.48|532.08|535.11|532.71|535.11|532.71|534.48|532.08|0
1655193440000|2022-06-14 07:57:20|535.3|532.9|535.3|532.9|535.3|532.9|535.11|532.71|0
1655193450000|2022-06-14 07:57:30|535.48|533.08|534.66|532.26|535.48|533.08|534.66|532.26|0
1655193460000|2022-06-14 07:57:40|534.93|532.53|534.75|532.35|535.11|532.71|534.75|532.35|0
1655193470000|2022-06-14 07:57:50|534.66|532.26|534.75|532.35|534.75|532.35|534.56|532.16|0
1655193480000|2022-06-14 07:58:00|534.38|531.98|533.83|531.43|534.56|532.16|533.83|531.43|0
1655193490000|2022-06-14 07:58:10|533.38|530.98|533.86|531.46|534.32|531.92|533.29|530.89|0
1655193500000|2022-06-14 07:58:20|531.52|529.12|531.7|529.3|531.7|529.3|531.52|529.12|0
1655193510000|2022-06-14 07:58:30|531.88|529.48|532.06|529.66|532.06|529.66|531.88|529.48|0
1655193520000|2022-06-14 07:58:40|531.7|529.3|531.33|528.93|531.7|529.3|531.15|528.75|0
1655193530000|2022-06-14 07:58:50|531.51|529.11|531.51|529.11|531.7|529.3|531.51|529.11|0
1655193540000|2022-06-14 07:59:00|531.06|528.66|531.06|528.66|531.15|528.75|531.06|528.66|0
1655193550000|2022-06-14 07:59:10|530.78|528.38|530.97|528.57|530.97|528.57|530.6|528.2|0
1655193560000|2022-06-14 07:59:20|531.06|528.66|531.06|528.66|531.06|528.66|531.06|528.66|0
1655193570000|2022-06-14 07:59:30|530.97|528.57|532.06|529.66|532.06|529.66|530.97|528.57|0
1655193580000|2022-06-14 07:59:40|532.25|529.85|532.43|530.03|532.61|530.21|532.25|529.85|0
1655193590000|2022-06-14 07:59:50|532.25|529.85|532.96|530.56|533.24|530.84|532.25|529.85|0
1655193600000|2022-06-14 08:00:00|533.69|531.29|533.32|530.92|533.69|531.29|533.24|530.84|0
1655193610000|2022-06-14 08:00:10|532.59|530.19|532.41|530.01|532.59|530.19|532.41|530.01|0
1655193620000|2022-06-14 08:00:20|532.23|529.83|531.78|529.38|532.23|529.83|531.78|529.38|0
1655193630000|2022-06-14 08:00:30|531.68|529.28|532.05|529.65|532.05|529.65|531.68|529.28|0
1655193640000|2022-06-14 08:00:40|532.23|529.83|532.59|530.19|532.59|530.19|532.23|529.83|0
1655193650000|2022-06-14 08:00:50|532.41|530.01|532.32|529.92|532.59|530.19|532.32|529.92|0
1655193660000|2022-06-14 08:01:00|532.41|530.01|532.78|530.38|532.78|530.38|532.23|529.83|0
1655193670000|2022-06-14 08:01:10|533.69|531.29|534.05|531.65|534.05|531.65|533.69|531.29|0
1655193680000|2022-06-14 08:01:20|534.24|531.84|534.42|532.02|534.42|532.02|533.87|531.47|0
1655193690000|2022-06-14 08:01:30|533.78|531.38|534.05|531.65|534.05|531.65|533.78|531.38|0
1655193700000|2022-06-14 08:01:40|534.24|531.84|534.79|532.39|534.79|532.39|534.24|531.84|0
1655193710000|2022-06-14 08:01:50|534.7|532.3|535.52|533.12|535.52|533.12|534.7|532.3|0
1655193720000|2022-06-14 08:02:00|535.7|533.3|535.15|532.75|535.7|533.3|535.15|532.75|0
1655193730000|2022-06-14 08:02:10|535.34|532.94|535.7|533.3|535.7|533.3|535.34|532.94|0
1655193740000|2022-06-14 08:02:20|535.98|533.58|536.43|534.03|536.62|534.22|535.98|533.58|0
1655193750000|2022-06-14 08:02:30|536.62|534.22|536.25|533.85|536.62|534.22|536.25|533.85|0
1655193760000|2022-06-14 08:02:40|536.62|534.22|536.8|534.4|536.8|534.4|536.62|534.22|0
1655193770000|2022-06-14 08:02:50|537.17|534.77|537.54|535.14|537.54|535.14|537.17|534.77|0
1655193780000|2022-06-14 08:03:00|537.45|535.05|537.63|535.23|537.63|535.23|537.45|535.05|0
1655193790000|2022-06-14 08:03:10|537.72|535.32|537.72|535.32|537.72|535.32|537.72|535.32|0
1655193800000|2022-06-14 08:03:20|537.9|535.5|537.08|534.68|537.9|535.5|537.08|534.68|0
1655193810000|2022-06-14 08:03:30|537.17|534.77|538.27|535.87|538.27|535.87|536.9|534.5|0
1655193820000|2022-06-14 08:03:40|539.19|536.79|538.64|536.24|539.19|536.79|538.64|536.24|0
1655193830000|2022-06-14 08:03:50|537.54|535.14|537.35|534.95|537.72|535.32|537.35|534.95|0
1655193840000|2022-06-14 08:04:00|537.17|534.77|536.43|534.03|537.17|534.77|536.07|533.67|0
1655193850000|2022-06-14 08:04:10|536.07|533.67|535.52|533.12|536.07|533.67|535.52|533.12|0
1655193860000|2022-06-14 08:04:20|535.7|533.3|535.7|533.3|535.7|533.3|535.52|533.12|0
1655193870000|2022-06-14 08:04:30|535.25|532.85|535.7|533.3|535.88|533.48|535.25|532.85|0
1655193880000|2022-06-14 08:04:40|535.88|533.48|535.8|533.4|535.88|533.48|535.7|533.3|0
1655193890000|2022-06-14 08:04:50|535.98|533.58|535.98|533.58|535.98|533.58|535.7|533.3|0
1655193900000|2022-06-14 08:05:00|536.07|533.67|537.53|535.13|537.53|535.13|536.07|533.67|0
1655193910000|2022-06-14 08:05:10|537.81|535.41|537.17|534.77|537.81|535.41|536.98|534.58|0
1655193920000|2022-06-14 08:05:20|537.35|534.95|538.09|535.69|538.09|535.69|537.35|534.95|0
1655193930000|2022-06-14 08:05:30|538|535.6|537.63|535.23|538.09|535.69|537.63|535.23|0
1655193940000|2022-06-14 08:05:40|537.72|535.32|538.27|535.87|538.27|535.87|537.53|535.13|0
1655193950000|2022-06-14 08:05:50|538.45|536.05|538.45|536.05|538.55|536.15|538.45|536.05|0
1655193960000|2022-06-14 08:06:00|538.64|536.24|538.64|536.24|538.73|536.33|538.64|536.24|0
1655193970000|2022-06-14 08:06:10|538.45|536.05|537.9|535.5|538.45|536.05|537.72|535.32|0
1655193980000|2022-06-14 08:06:20|537.72|535.32|537.9|535.5|537.9|535.5|537.45|535.05|0
1655193990000|2022-06-14 08:06:30|538|535.6|539.1|536.7|539.19|536.79|538|535.6|0
1655194000000|2022-06-14 08:06:40|539.83|537.43|540.84|538.44|540.84|538.44|539.74|537.34|0
1655194010000|2022-06-14 08:06:50|540.66|538.26|540.29|537.89|540.66|538.26|540.11|537.71|0
1655194020000|2022-06-14 08:07:00|540.48|538.08|540.66|538.26|540.84|538.44|540.48|538.08|0
1655194030000|2022-06-14 08:07:10|540.11|537.71|540.47|538.07|540.47|538.07|539.65|537.25|0
1655194040000|2022-06-14 08:07:20|540.39|537.99|540.29|537.89|540.47|538.07|540.29|537.89|0
1655194050000|2022-06-14 08:07:30|539.74|537.34|540.29|537.89|540.47|538.07|539.74|537.34|0
1655194060000|2022-06-14 08:07:40|540.2|537.8|540.2|537.8|540.29|537.89|540.2|537.8|0
1655194070000|2022-06-14 08:07:50|540.29|537.89|539.92|537.52|540.29|537.89|539.74|537.34|0
1655194080000|2022-06-14 08:08:00|540.11|537.71|539.37|536.97|540.11|537.71|539.19|536.79|0
1655194090000|2022-06-14 08:08:10|539.47|537.07|539.83|537.43|539.83|537.43|539.37|536.97|0
1655194100000|2022-06-14 08:08:20|540.29|537.89|540.47|538.07|540.47|538.07|540.2|537.8|0
1655194110000|2022-06-14 08:08:30|540.39|537.99|539.74|537.34|540.39|537.99|539.74|537.34|0
1655194120000|2022-06-14 08:08:40|539.92|537.52|540.29|537.89|540.29|537.89|539.92|537.52|0
1655194130000|2022-06-14 08:08:50|540.2|537.8|539.55|537.15|540.29|537.89|539.55|537.15|0
1655194140000|2022-06-14 08:09:00|538.64|536.24|538.82|536.42|538.82|536.42|538.64|536.24|0
1655194150000|2022-06-14 08:09:10|539.19|536.79|539.74|537.34|539.74|537.34|539.19|536.79|0
1655194160000|2022-06-14 08:09:20|539|536.6|539.19|536.79|539.19|536.79|539|536.6|0
1655194170000|2022-06-14 08:09:30|539.37|536.97|538.63|536.23|539.37|536.97|538.63|536.23|0
1655194180000|2022-06-14 08:09:40|538.55|536.15|538.63|536.23|538.63|536.23|538.55|536.15|0
1655194190000|2022-06-14 08:09:50|539.1|536.7|539.19|536.79|539.37|536.97|539.1|536.7|0
1655194200000|2022-06-14 08:10:00|539.65|537.25|539.83|537.43|539.92|537.52|539.65|537.25|0
1655194210000|2022-06-14 08:10:10|539.92|537.52|539.92|537.52|539.92|537.52|539.47|537.07|0
1655194220000|2022-06-14 08:10:20|539.55|537.15|539.92|537.52|539.92|537.52|539.55|537.15|0
1655194230000|2022-06-14 08:10:30|539.65|537.25|539.74|537.34|539.74|537.34|539.65|537.25|0
1655194240000|2022-06-14 08:10:40|539.47|537.07|539.74|537.34|539.74|537.34|539.47|537.07|0
1655194250000|2022-06-14 08:10:50|539|536.6|539|536.6|539|536.6|538.82|536.42|0
1655194260000|2022-06-14 08:11:00|539.19|536.79|538.45|536.05|539.19|536.79|538.45|536.05|0
1655194270000|2022-06-14 08:11:10|538|535.6|537.9|535.5|538.08|535.68|537.9|535.5|0
1655194280000|2022-06-14 08:11:20|538.27|535.87|537.9|535.5|538.27|535.87|537.9|535.5|0
1655194290000|2022-06-14 08:11:30|537.72|535.32|536.61|534.21|537.72|535.32|536.61|534.21|0
1655194300000|2022-06-14 08:11:40|536.43|534.03|536.89|534.49|536.89|534.49|536.43|534.03|0
1655194310000|2022-06-14 08:11:50|536.34|533.94|536.06|533.66|536.43|534.03|536.06|533.66|0
1655194320000|2022-06-14 08:12:00|536.16|533.76|535.51|533.11|536.25|533.85|535.51|533.11|0
1655194330000|2022-06-14 08:12:10|535.79|533.39|535.79|533.39|535.88|533.48|535.61|533.21|0
1655194340000|2022-06-14 08:12:20|536.06|533.66|535.51|533.11|536.25|533.85|535.51|533.11|0
1655194350000|2022-06-14 08:12:30|536.06|533.66|535.88|533.48|536.06|533.66|535.7|533.3|0
1655194360000|2022-06-14 08:12:40|536.8|534.4|537.35|534.95|537.35|534.95|536.8|534.4|0
1655194370000|2022-06-14 08:12:50|536.8|534.4|537.35|534.95|537.35|534.95|536.8|534.4|0
1655194380000|2022-06-14 08:13:00|536.8|534.4|536.71|534.31|536.8|534.4|536.71|534.31|0
1655194390000|2022-06-14 08:13:10|536.8|534.4|536.06|533.66|536.98|534.58|536.06|533.66|0
1655194400000|2022-06-14 08:13:20|536.71|534.31|535.7|533.3|536.71|534.31|535.7|533.3|0
1655194410000|2022-06-14 08:13:30|535.88|533.48|535.7|533.3|535.88|533.48|535.7|533.3|0
1655194420000|2022-06-14 08:13:40|535.51|533.11|535.7|533.3|536.25|533.85|535.51|533.11|0
1655194430000|2022-06-14 08:13:50|535.88|533.48|535.98|533.58|535.98|533.58|535.7|533.3|0
1655194440000|2022-06-14 08:14:00|536.61|534.21|536.06|533.66|536.61|534.21|536.06|533.66|0
1655194450000|2022-06-14 08:14:10|536.98|534.58|536.8|534.4|536.98|534.58|536.8|534.4|0
1655194460000|2022-06-14 08:14:20|536.98|534.58|537.35|534.95|537.35|534.95|536.98|534.58|0
1655194470000|2022-06-14 08:14:30|537.71|535.31|537.9|535.5|537.9|535.5|537.71|535.31|0
1655194480000|2022-06-14 08:14:40|538.08|535.68|538.08|535.68|538.08|535.68|538.08|535.68|0
1655194490000|2022-06-14 08:14:50|537.81|535.41|537.71|535.31|537.81|535.41|537.53|535.13|0
1655194500000|2022-06-14 08:15:00|537.16|534.76|536.61|534.21|537.16|534.76|536.61|534.21|0
1655194510000|2022-06-14 08:15:10|536.8|534.4|537.71|535.31|538.08|535.68|536.8|534.4|0
1655194520000|2022-06-14 08:15:20|538.08|535.68|537.99|535.59|538.08|535.68|537.9|535.5|0
1655194530000|2022-06-14 08:15:30|538.27|535.87|537.9|535.5|538.45|536.05|537.9|535.5|0
1655194540000|2022-06-14 08:15:40|537.16|534.76|537.16|534.76|537.16|534.76|536.89|534.49|0
1655194550000|2022-06-14 08:15:50|537.08|534.68|536.98|534.58|537.08|534.68|536.98|534.58|0
1655194560000|2022-06-14 08:16:00|536.34|533.94|536.25|533.85|536.43|534.03|536.25|533.85|0
1655194570000|2022-06-14 08:16:10|536.43|534.03|535.88|533.48|536.43|534.03|535.7|533.3|0
1655194580000|2022-06-14 08:16:20|536.06|533.66|535.7|533.3|536.06|533.66|535.7|533.3|0
1655194590000|2022-06-14 08:16:30|535.51|533.11|535.79|533.39|535.79|533.39|535.51|533.11|0
1655194600000|2022-06-14 08:16:40|536.25|533.85|536.06|533.66|536.25|533.85|536.06|533.66|0
1655194610000|2022-06-14 08:16:50|536.25|533.85|536.06|533.66|536.25|533.85|536.06|533.66|0
1655194620000|2022-06-14 08:17:00|535.88|533.48|536.61|534.21|536.61|534.21|535.88|533.48|0
1655194630000|2022-06-14 08:17:10|536.43|534.03|536.8|534.4|536.8|534.4|536.43|534.03|0
1655194640000|2022-06-14 08:17:20|536.98|534.58|537.16|534.76|537.16|534.76|536.98|534.58|0
1655194650000|2022-06-14 08:17:30|536.43|534.03|537.07|534.67|537.07|534.67|536.43|534.03|0
1655194660000|2022-06-14 08:17:40|536.98|534.58|537.9|535.5|537.9|535.5|536.98|534.58|0
1655194670000|2022-06-14 08:17:50|537.81|535.41|538.26|535.86|538.26|535.86|537.81|535.41|0
1655194680000|2022-06-14 08:18:00|538.45|536.05|538.18|535.78|538.54|536.14|538.18|535.78|0
1655194690000|2022-06-14 08:18:10|538.26|535.86|538.08|535.68|538.26|535.86|538.08|535.68|0
1655194700000|2022-06-14 08:18:20|537.81|535.41|537.53|535.13|537.9|535.5|537.53|535.13|0
1655194710000|2022-06-14 08:18:30|537.71|535.31|537.53|535.13|537.9|535.5|537.53|535.13|0
1655194720000|2022-06-14 08:18:40|537.71|535.31|537.71|535.31|537.71|535.31|537.71|535.31|0
1655194730000|2022-06-14 08:18:50|538.08|535.68|538.73|536.33|538.73|536.33|537.99|535.59|0
1655194740000|2022-06-14 08:19:00|539|536.6|538.63|536.23|539|536.6|538.63|536.23|0
1655194750000|2022-06-14 08:19:10|538.73|536.33|539.37|536.97|539.37|536.97|538.73|536.33|0
1655194760000|2022-06-14 08:19:20|539.28|536.88|539.37|536.97|539.37|536.97|539.18|536.78|0
1655194770000|2022-06-14 08:19:30|539.46|537.06|539.37|536.97|539.55|537.15|539.37|536.97|0
1655194780000|2022-06-14 08:19:40|539.46|537.06|538.81|536.41|539.46|537.06|538.81|536.41|0
1655194790000|2022-06-14 08:19:50|539|536.6|539.18|536.78|539.37|536.97|539|536.6|0
1655194800000|2022-06-14 08:20:00|539.37|536.97|539.18|536.78|539.37|536.97|539.18|536.78|0
1655194810000|2022-06-14 08:20:10|539|536.6|538.18|535.78|539|536.6|538.18|535.78|0
1655194820000|2022-06-14 08:20:20|538.08|535.68|538.45|536.05|538.45|536.05|537.9|535.5|0
1655194830000|2022-06-14 08:20:30|538.63|536.23|538.18|535.78|538.63|536.23|538.08|535.68|0
1655194840000|2022-06-14 08:20:40|538.08|535.68|537.9|535.5|538.08|535.68|537.71|535.31|0
1655194850000|2022-06-14 08:20:50|538.26|535.86|538.26|535.86|538.26|535.86|538.08|535.68|0
1655194860000|2022-06-14 08:21:00|538.08|535.68|537.71|535.31|538.08|535.68|537.71|535.31|0
1655194870000|2022-06-14 08:21:10|537.62|535.22|537.71|535.31|537.71|535.31|537.62|535.22|0
1655194880000|2022-06-14 08:21:20|537.99|535.59|538.17|535.77|538.26|535.86|537.99|535.59|0
1655194890000|2022-06-14 08:21:30|538.08|535.68|537.71|535.31|538.36|535.96|537.71|535.31|0
1655194910000|2022-06-14 08:21:50|537.62|535.22|537.9|535.5|537.9|535.5|537.62|535.22|0
1655194920000|2022-06-14 08:22:00|538.26|535.86|538.36|535.96|538.36|535.96|538.26|535.86|0
1655194930000|2022-06-14 08:22:10|537.34|534.94|536.43|534.03|537.34|534.94|536.43|534.03|0
1655194940000|2022-06-14 08:22:20|536.79|534.39|536.98|534.58|536.98|534.58|536.79|534.39|0
1655194950000|2022-06-14 08:22:30|536.89|534.49|536.43|534.03|536.89|534.49|536.43|534.03|0
1655194960000|2022-06-14 08:22:40|536.52|534.12|536.71|534.31|536.79|534.39|536.52|534.12|0
1655194970000|2022-06-14 08:22:50|536.79|534.39|536.52|534.12|536.79|534.39|536.43|534.03|0
1655194980000|2022-06-14 08:23:00|536.61|534.21|536.79|534.39|536.79|534.39|536.61|534.21|0
1655194990000|2022-06-14 08:23:10|536.98|534.58|536.79|534.39|536.98|534.58|536.79|534.39|0
1655195000000|2022-06-14 08:23:20|536.71|534.31|536.61|534.21|536.79|534.39|536.61|534.21|0
1655195010000|2022-06-14 08:23:30|536.98|534.58|538.26|535.86|538.26|535.86|536.98|534.58|0
1655195020000|2022-06-14 08:23:40|538.81|536.41|539|536.6|539|536.6|538.81|536.41|0
1655195030000|2022-06-14 08:23:50|538.63|536.23|539|536.6|539|536.6|538.63|536.23|0
1655195040000|2022-06-14 08:24:00|538.81|536.41|537.89|535.49|538.81|536.41|537.89|535.49|0
1655195050000|2022-06-14 08:24:10|538.08|535.68|537.16|534.76|538.08|535.68|537.16|534.76|0
1655195060000|2022-06-14 08:24:20|536.79|534.39|537.07|534.67|537.16|534.76|536.79|534.39|0
1655195070000|2022-06-14 08:24:30|537.16|534.76|536.61|534.21|537.16|534.76|536.61|534.21|0
1655195080000|2022-06-14 08:24:40|536.52|534.12|536.61|534.21|536.61|534.21|536.52|534.12|0
1655195090000|2022-06-14 08:24:50|536.79|534.39|536.98|534.58|537.16|534.76|536.79|534.39|0
1655195100000|2022-06-14 08:25:00|537.16|534.76|536.98|534.58|537.16|534.76|536.98|534.58|0
1655195110000|2022-06-14 08:25:10|537.16|534.76|536.61|534.21|537.34|534.94|536.61|534.21|0
1655195120000|2022-06-14 08:25:20|536.71|534.31|536.98|534.58|536.98|534.58|536.43|534.03|0
1655195130000|2022-06-14 08:25:30|536.61|534.21|536.61|534.21|536.61|534.21|536.43|534.03|0
1655195140000|2022-06-14 08:25:40|536.43|534.03|536.43|534.03|536.43|534.03|536.43|534.03|0
1655195150000|2022-06-14 08:25:50|535.88|533.48|535.33|532.93|535.88|533.48|535.33|532.93|0
1655195160000|2022-06-14 08:26:00|535.51|533.11|535.06|532.66|535.51|533.11|534.96|532.56|0
1655195170000|2022-06-14 08:26:10|535.14|532.74|535.14|532.74|535.33|532.93|535.14|532.74|0
1655195180000|2022-06-14 08:26:20|535.06|532.66|535.33|532.93|535.51|533.11|535.06|532.66|0
1655195190000|2022-06-14 08:26:30|535.51|533.11|535.51|533.11|535.51|533.11|535.51|533.11|0
1655195200000|2022-06-14 08:26:40|535.33|532.93|535.14|532.74|535.33|532.93|535.06|532.66|0
1655195210000|2022-06-14 08:26:50|535.06|532.66|535.33|532.93|535.33|532.93|535.06|532.66|0
1655195220000|2022-06-14 08:27:00|535.24|532.84|535.51|533.11|535.51|533.11|534.96|532.56|0
1655195230000|2022-06-14 08:27:10|536.06|533.66|536.43|534.03|536.79|534.39|536.06|533.66|0
1655195240000|2022-06-14 08:27:20|536.24|533.84|535.88|533.48|536.24|533.84|535.88|533.48|0
1655195250000|2022-06-14 08:27:30|535.69|533.29|535.51|533.11|535.69|533.29|535.51|533.11|0
1655195260000|2022-06-14 08:27:40|535.69|533.29|536.79|534.39|536.79|534.39|535.69|533.29|0
1655195270000|2022-06-14 08:27:50|537.25|534.85|537.16|534.76|537.25|534.85|536.98|534.58|0
1655195280000|2022-06-14 08:28:00|537.53|535.13|537.71|535.31|537.71|535.31|537.53|535.13|0
1655195290000|2022-06-14 08:28:10|537.53|535.13|538.26|535.86|538.26|535.86|537.53|535.13|0
1655195300000|2022-06-14 08:28:20|537.71|535.31|537.34|534.94|537.71|535.31|537.34|534.94|0
1655195310000|2022-06-14 08:28:30|538.44|536.04|538.44|536.04|538.44|536.04|538.44|536.04|0
1655195320000|2022-06-14 08:28:40|538.26|535.86|538.44|536.04|538.44|536.04|538.08|535.68|0
1655195330000|2022-06-14 08:28:50|538.26|535.86|538.08|535.68|538.26|535.86|538.08|535.68|0
1655195340000|2022-06-14 08:29:00|538.26|535.86|537.99|535.59|538.26|535.86|537.89|535.49|0
1655195350000|2022-06-14 08:29:10|538.26|535.86|537.89|535.49|538.26|535.86|537.89|535.49|0
1655195360000|2022-06-14 08:29:20|537.53|535.13|536.61|534.21|537.53|535.13|536.61|534.21|0
1655195370000|2022-06-14 08:29:30|536.42|534.02|536.42|534.02|536.42|534.02|536.42|534.02|0
1655195380000|2022-06-14 08:29:40|536.06|533.66|536.06|533.66|536.06|533.66|536.06|533.66|0
1655195390000|2022-06-14 08:29:50|535.87|533.47|535.6|533.2|535.87|533.47|535.6|533.2|0
1655195400000|2022-06-14 08:30:00|535.87|533.47|536.79|534.39|536.79|534.39|535.87|533.47|0
1655195410000|2022-06-14 08:30:10|537.16|534.76|537.71|535.31|537.71|535.31|537.16|534.76|0
1655195420000|2022-06-14 08:30:20|537.89|535.49|537.71|535.31|537.89|535.49|537.71|535.31|0
1655195430000|2022-06-14 08:30:30|538.08|535.68|537.53|535.13|538.08|535.68|537.53|535.13|0
1655195440000|2022-06-14 08:30:40|537.34|534.94|536.97|534.57|537.34|534.94|536.97|534.57|0
1655195450000|2022-06-14 08:30:50|537.89|535.49|538.81|536.41|538.81|536.41|537.89|535.49|0
1655195460000|2022-06-14 08:31:00|538.63|536.23|538.72|536.32|538.99|536.59|538.63|536.23|0
1655195470000|2022-06-14 08:31:10|538.63|536.23|538.63|536.23|538.63|536.23|538.26|535.86|0
1655195480000|2022-06-14 08:31:20|538.44|536.04|538.26|535.86|538.44|536.04|538.26|535.86|0
1655195490000|2022-06-14 08:31:30|538.63|536.23|538.99|536.59|539.27|536.87|538.63|536.23|0
1655195500000|2022-06-14 08:31:40|538.63|536.23|538.81|536.41|538.81|536.41|538.35|535.95|0
1655195510000|2022-06-14 08:31:50|539.18|536.78|539.64|537.24|539.64|537.24|539.18|536.78|0
1655195520000|2022-06-14 08:32:00|539.73|537.33|539.73|537.33|539.83|537.43|539.73|537.33|0
1655195530000|2022-06-14 08:32:10|539.36|536.96|538.44|536.04|539.36|536.96|538.26|535.86|0
1655195540000|2022-06-14 08:32:20|538.81|536.41|539.36|536.96|539.36|536.96|538.81|536.41|0
1655195550000|2022-06-14 08:32:30|539.55|537.15|538.63|536.23|539.55|537.15|538.63|536.23|0
1655195560000|2022-06-14 08:32:40|538.99|536.59|538.26|535.86|538.99|536.59|538.26|535.86|0
1655195570000|2022-06-14 08:32:50|537.89|535.49|538.08|535.68|538.08|535.68|537.8|535.4|0
1655195580000|2022-06-14 08:33:00|537.89|535.49|537.16|534.76|537.89|535.49|537.16|534.76|0
1655195590000|2022-06-14 08:33:10|537.07|534.67|536.61|534.21|537.07|534.67|536.61|534.21|0
1655195600000|2022-06-14 08:33:20|536.24|533.84|536.24|533.84|536.24|533.84|536.24|533.84|0
1655195610000|2022-06-14 08:33:30|536.15|533.75|535.87|533.47|536.15|533.75|535.87|533.47|0
1655195620000|2022-06-14 08:33:40|535.51|533.11|535.32|532.92|535.6|533.2|535.32|532.92|0
1655195630000|2022-06-14 08:33:50|535.51|533.11|535.6|533.2|535.6|533.2|535.32|532.92|0
1655195640000|2022-06-14 08:34:00|535.87|533.47|536.06|533.66|536.06|533.66|535.69|533.29|0
1655195650000|2022-06-14 08:34:10|536.24|533.84|536.06|533.66|536.24|533.84|536.06|533.66|0
1655195660000|2022-06-14 08:34:20|535.69|533.29|535.32|532.92|535.69|533.29|535.32|532.92|0
1655195670000|2022-06-14 08:34:30|535.14|532.74|535.24|532.84|535.24|532.84|534.96|532.56|0
1655195680000|2022-06-14 08:34:40|535.14|532.74|534.96|532.56|535.24|532.84|534.96|532.56|0
1655195690000|2022-06-14 08:34:50|534.87|532.47|535.14|532.74|535.14|532.74|534.87|532.47|0
1655195700000|2022-06-14 08:35:00|535.32|532.92|535.51|533.11|535.51|533.11|534.96|532.56|0
1655195710000|2022-06-14 08:35:10|535.42|533.02|535.32|532.92|535.42|533.02|535.32|532.92|0
1655195720000|2022-06-14 08:35:20|535.42|533.02|535.42|533.02|535.42|533.02|535.32|532.92|0
1655195730000|2022-06-14 08:35:30|536.33|533.93|536.79|534.39|536.79|534.39|536.33|533.93|0
1655195740000|2022-06-14 08:35:40|536.97|534.57|537.16|534.76|537.16|534.76|536.97|534.57|0
1655195750000|2022-06-14 08:35:50|537.25|534.85|536.97|534.57|537.25|534.85|536.97|534.57|0
1655195760000|2022-06-14 08:36:00|537.07|534.67|536.97|534.57|537.07|534.67|536.79|534.39|0
1655195770000|2022-06-14 08:36:10|536.79|534.39|537.71|535.31|537.71|535.31|536.61|534.21|0
1655195780000|2022-06-14 08:36:20|537.62|535.22|538.07|535.67|538.07|535.67|537.62|535.22|0
1655195790000|2022-06-14 08:36:30|537.52|535.12|537.34|534.94|537.52|535.12|537.16|534.76|0
1655195800000|2022-06-14 08:36:40|537.25|534.85|537.8|535.4|537.8|535.4|537.16|534.76|0
1655195810000|2022-06-14 08:36:50|537.71|535.31|538.17|535.77|538.17|535.77|537.71|535.31|0
1655195820000|2022-06-14 08:37:00|538.44|536.04|537.99|535.59|538.44|536.04|537.89|535.49|0
1655195830000|2022-06-14 08:37:10|537.52|535.12|536.61|534.21|537.52|535.12|536.42|534.02|0
1655195840000|2022-06-14 08:37:20|536.42|534.02|536.88|534.48|536.88|534.48|536.42|534.02|0
1655195850000|2022-06-14 08:37:30|537.34|534.94|537.34|534.94|537.43|535.03|537.34|534.94|0
1655195860000|2022-06-14 08:37:40|537.25|534.85|538.35|535.95|538.44|536.04|537.25|534.85|0
1655195870000|2022-06-14 08:37:50|538.62|536.22|538.72|536.32|538.72|536.32|538.62|536.22|0
1655195880000|2022-06-14 08:38:00|538.54|536.14|538.62|536.22|538.62|536.22|538.44|536.04|0
1655195890000|2022-06-14 08:38:10|538.26|535.86|538.44|536.04|538.44|536.04|538.26|535.86|0
1655195900000|2022-06-14 08:38:20|538.62|536.22|538.62|536.22|538.62|536.22|538.62|536.22|0
1655195910000|2022-06-14 08:38:30|538.9|536.5|538.81|536.41|538.99|536.59|538.81|536.41|0
1655195920000|2022-06-14 08:38:40|538.62|536.22|539.73|537.33|539.73|537.33|538.62|536.22|0
1655195930000|2022-06-14 08:38:50|539.91|537.51|540.28|537.88|540.28|537.88|539.91|537.51|0
1655195940000|2022-06-14 08:39:00|540.1|537.7|539.73|537.33|540.1|537.7|539.73|537.33|0
1655195950000|2022-06-14 08:39:10|539.36|536.96|539.54|537.14|539.54|537.14|539.18|536.78|0
1655195960000|2022-06-14 08:39:20|538.99|536.59|539.36|536.96|539.36|536.96|538.99|536.59|0
1655195970000|2022-06-14 08:39:30|539.54|537.14|539.36|536.96|539.54|537.14|539.36|536.96|0
1655195980000|2022-06-14 08:39:40|539.18|536.78|539.91|537.51|539.91|537.51|539.18|536.78|0
1655195990000|2022-06-14 08:39:50|540.09|537.69|540.83|538.43|540.83|538.43|540.09|537.69|0
1655196000000|2022-06-14 08:40:00|540.65|538.25|540.93|538.53|541.02|538.62|540.65|538.25|0
1655196010000|2022-06-14 08:40:10|540.83|538.43|540.46|538.06|540.83|538.43|540.46|538.06|0
1655196020000|2022-06-14 08:40:20|540.28|537.88|540.46|538.06|540.65|538.25|540.28|537.88|0
1655196030000|2022-06-14 08:40:30|540.65|538.25|541.02|538.62|541.02|538.62|540.09|537.69|0
1655196040000|2022-06-14 08:40:40|541.75|539.35|541.75|539.35|541.94|539.54|541.75|539.35|0
1655196050000|2022-06-14 08:40:50|541.57|539.17|541.2|538.8|541.57|539.17|541.2|538.8|0
1655196060000|2022-06-14 08:41:00|541.38|538.98|541.57|539.17|541.75|539.35|540.83|538.43|0
1655196070000|2022-06-14 08:41:10|541.75|539.35|541.75|539.35|541.75|539.35|541.57|539.17|0
1655196080000|2022-06-14 08:41:20|541.94|539.54|542.12|539.72|542.12|539.72|541.94|539.54|0
1655196090000|2022-06-14 08:41:30|541.94|539.54|542.31|539.91|542.49|540.09|541.94|539.54|0
1655196100000|2022-06-14 08:41:40|541.75|539.35|540.46|538.06|541.75|539.35|540.46|538.06|0
1655196110000|2022-06-14 08:41:50|540.55|538.15|542.22|539.82|542.22|539.82|540.55|538.15|0
1655196120000|2022-06-14 08:42:00|542.32|539.92|541.67|539.27|542.41|540.01|541.67|539.27|0
1655196130000|2022-06-14 08:42:10|541.85|539.45|541.67|539.27|541.85|539.45|541.3|538.9|0
1655196140000|2022-06-14 08:42:20|541.85|539.45|542.96|540.56|542.96|540.56|541.85|539.45|0
1655196150000|2022-06-14 08:42:30|542.87|540.47|543.14|540.74|543.14|540.74|542.77|540.37|0
1655196160000|2022-06-14 08:42:40|543.33|540.93|543.51|541.11|543.51|541.11|543.24|540.84|0
1655196170000|2022-06-14 08:42:50|543.69|541.29|543.14|540.74|543.69|541.29|543.14|540.74|0
1655196180000|2022-06-14 08:43:00|542.59|540.19|542.22|539.82|542.59|540.19|542.04|539.64|0
1655196190000|2022-06-14 08:43:10|542.04|539.64|542.22|539.82|542.22|539.82|541.85|539.45|0
1655196200000|2022-06-14 08:43:20|542.4|540|542.22|539.82|542.68|540.28|542.22|539.82|0
1655196210000|2022-06-14 08:43:30|542.4|540|542.04|539.64|542.4|540|542.04|539.64|0
1655196220000|2022-06-14 08:43:40|541.85|539.45|541.85|539.45|541.85|539.45|541.85|539.45|0
1655196230000|2022-06-14 08:43:50|541.67|539.27|541.85|539.45|542.04|539.64|541.67|539.27|0
1655196240000|2022-06-14 08:44:00|541.3|538.9|541.48|539.08|541.48|539.08|541.3|538.9|0
1655196250000|2022-06-14 08:44:10|541.67|539.27|542.22|539.82|542.22|539.82|541.67|539.27|0
1655196260000|2022-06-14 08:44:20|542.4|540|542.13|539.73|542.4|540|542.04|539.64|0
1655196270000|2022-06-14 08:44:30|542.22|539.82|542.4|540|542.59|540.19|542.22|539.82|0
1655196280000|2022-06-14 08:44:40|542.5|540.1|542.32|539.92|542.5|540.1|542.22|539.82|0
1655196290000|2022-06-14 08:44:50|542.4|540|542.4|540|542.59|540.19|542.4|540|0
1655196300000|2022-06-14 08:45:00|542.32|539.92|542.22|539.82|542.32|539.92|542.22|539.82|0
1655196310000|2022-06-14 08:45:10|542.04|539.64|542.04|539.64|542.04|539.64|542.04|539.64|0
1655196320000|2022-06-14 08:45:20|542.22|539.82|542.59|540.19|542.59|540.19|542.22|539.82|0
1655196330000|2022-06-14 08:45:30|542.68|540.28|543.88|541.48|543.88|541.48|542.68|540.28|0
1655196340000|2022-06-14 08:45:40|543.97|541.57|543.42|541.02|543.97|541.57|543.42|541.02|0
1655196350000|2022-06-14 08:45:50|543.32|540.92|543.51|541.11|543.51|541.11|543.32|540.92|0
1655196360000|2022-06-14 08:46:00|543.14|540.74|542.59|540.19|543.32|540.92|542.59|540.19|0
1655196370000|2022-06-14 08:46:10|542.4|540|542.4|540|542.5|540.1|542.4|540|0
1655196380000|2022-06-14 08:46:20|542.32|539.92|542.22|539.82|542.32|539.92|542.22|539.82|0
1655196390000|2022-06-14 08:46:30|541.85|539.45|541.67|539.27|541.85|539.45|541.48|539.08|0
1655196400000|2022-06-14 08:46:40|542.04|539.64|541.95|539.55|542.04|539.64|541.95|539.55|0
1655196410000|2022-06-14 08:46:50|541.85|539.45|542.22|539.82|542.22|539.82|541.85|539.45|0
1655196420000|2022-06-14 08:47:00|542.4|540|543.14|540.74|543.14|540.74|542.4|540|0
1655196430000|2022-06-14 08:47:10|542.96|540.56|543.32|540.92|543.32|540.92|542.96|540.56|0
1655196440000|2022-06-14 08:47:20|542.96|540.56|542.96|540.56|542.96|540.56|542.96|540.56|0
1655196450000|2022-06-14 08:47:30|542.77|540.37|543.14|540.74|543.14|540.74|542.77|540.37|0
1655196460000|2022-06-14 08:47:40|543.24|540.84|543.51|541.11|543.51|541.11|543.24|540.84|0
1655196470000|2022-06-14 08:47:50|543.32|540.92|542.59|540.19|543.69|541.29|542.59|540.19|0
1655196480000|2022-06-14 08:48:00|542.03|539.63|542.59|540.19|542.59|540.19|541.85|539.45|0
1655196490000|2022-06-14 08:48:10|542.4|540|541.67|539.27|542.4|540|541.67|539.27|0
1655196500000|2022-06-14 08:48:20|541.48|539.08|542.31|539.91|542.31|539.91|541.48|539.08|0
1655196510000|2022-06-14 08:48:30|543.51|541.11|544.34|541.94|544.34|541.94|543.51|541.11|0
1655196520000|2022-06-14 08:48:40|544.61|542.21|544.25|541.85|544.8|542.4|544.25|541.85|0
1655196530000|2022-06-14 08:48:50|544.06|541.66|543.69|541.29|544.16|541.76|543.69|541.29|0
1655196540000|2022-06-14 08:49:00|544.25|541.85|544.25|541.85|544.43|542.03|543.69|541.29|0
1655196550000|2022-06-14 08:49:10|544.43|542.03|544.98|542.58|545.17|542.77|544.43|542.03|0
1655196560000|2022-06-14 08:49:20|544.61|542.21|544.61|542.21|544.61|542.21|544.61|542.21|0
1655196570000|2022-06-14 08:49:30|544.43|542.03|544.61|542.21|544.61|542.21|544.43|542.03|0
1655196580000|2022-06-14 08:49:40|544.53|542.13|544.98|542.58|544.98|542.58|544.53|542.13|0
1655196590000|2022-06-14 08:49:50|545.17|542.77|545.35|542.95|545.35|542.95|545.17|542.77|0
1655196600000|2022-06-14 08:50:00|545.45|543.05|544.98|542.58|545.45|543.05|544.8|542.4|0
1655196610000|2022-06-14 08:50:10|545.17|542.77|544.61|542.21|545.35|542.95|544.61|542.21|0
1655196620000|2022-06-14 08:50:20|544.8|542.4|544.8|542.4|544.8|542.4|544.61|542.21|0
1655196630000|2022-06-14 08:50:30|544.71|542.31|544.8|542.4|544.8|542.4|544.61|542.21|0
1655196640000|2022-06-14 08:50:40|544.43|542.03|545.54|543.14|545.54|543.14|544.43|542.03|0
1655196650000|2022-06-14 08:50:50|545.72|543.32|545.82|543.42|545.91|543.51|545.72|543.32|0
1655196660000|2022-06-14 08:51:00|546.09|543.69|545.54|543.14|546.09|543.69|545.54|543.14|0
1655196670000|2022-06-14 08:51:10|545.63|543.23|546.46|544.06|546.46|544.06|545.54|543.14|0
1655196680000|2022-06-14 08:51:20|546.56|544.16|546.65|544.25|546.65|544.25|546.46|544.06|0
1655196690000|2022-06-14 08:51:30|546.46|544.06|546.46|544.06|546.46|544.06|546.46|544.06|0
1655196700000|2022-06-14 08:51:40|546.28|543.88|545.54|543.14|546.28|543.88|545.26|542.86|0
1655196710000|2022-06-14 08:51:50|545.45|543.05|544.98|542.58|545.45|543.05|544.98|542.58|0
1655196720000|2022-06-14 08:52:00|545.35|542.95|544.98|542.58|545.35|542.95|544.98|542.58|0
1655196730000|2022-06-14 08:52:10|545.17|542.77|545.35|542.95|545.35|542.95|544.8|542.4|0
1655196740000|2022-06-14 08:52:20|546.46|544.06|546.46|544.06|546.46|544.06|545.91|543.51|0
1655196750000|2022-06-14 08:52:30|546.56|544.16|546.19|543.79|546.56|544.16|546.19|543.79|0
1655196760000|2022-06-14 08:52:40|545.91|543.51|545.72|543.32|545.91|543.51|545.72|543.32|0
1655196770000|2022-06-14 08:52:50|545.82|543.42|546|543.6|546|543.6|545.82|543.42|0
1655196780000|2022-06-14 08:53:00|546.09|543.69|545.72|543.32|546.09|543.69|545.72|543.32|0
1655196790000|2022-06-14 08:53:10|545.54|543.14|545.72|543.32|545.72|543.32|545.54|543.14|0
1655196800000|2022-06-14 08:53:20|545.63|543.23|546.09|543.69|546.09|543.69|545.54|543.14|0
1655196810000|2022-06-14 08:53:30|546.28|543.88|546.09|543.69|546.28|543.88|545.82|543.42|0
1655196820000|2022-06-14 08:53:40|546.19|543.79|546.46|544.06|546.46|544.06|546.09|543.69|0
1655196830000|2022-06-14 08:53:50|546.27|543.87|546.74|544.34|546.74|544.34|546.27|543.87|0
1655196840000|2022-06-14 08:54:00|546.64|544.24|546.64|544.24|546.64|544.24|546.56|544.16|0
1655196850000|2022-06-14 08:54:10|546.46|544.06|546.46|544.06|546.46|544.06|546.09|543.69|0
1655196860000|2022-06-14 08:54:20|546.27|543.87|546.93|544.53|546.93|544.53|546.27|543.87|0
1655196870000|2022-06-14 08:54:30|546.83|544.43|547.2|544.8|547.2|544.8|546.83|544.43|0
1655196880000|2022-06-14 08:54:40|547.11|544.71|547.3|544.9|547.38|544.98|547.11|544.71|0
1655196890000|2022-06-14 08:54:50|547.38|544.98|547.57|545.17|547.57|545.17|547.38|544.98|0
1655196900000|2022-06-14 08:55:00|547.3|544.9|547.2|544.8|547.3|544.9|547.2|544.8|0
1655196910000|2022-06-14 08:55:10|547.38|544.98|548.04|545.64|548.04|545.64|547.38|544.98|0
1655196920000|2022-06-14 08:55:20|547.94|545.54|547.2|544.8|547.94|545.54|547.01|544.61|0
1655196930000|2022-06-14 08:55:30|547.38|544.98|547.38|544.98|547.38|544.98|547.3|544.9|0
1655196940000|2022-06-14 08:55:40|547.01|544.61|547.01|544.61|547.01|544.61|546.64|544.24|0
1655196950000|2022-06-14 08:55:50|547.38|544.98|547.38|544.98|547.57|545.17|547.38|544.98|0
1655196960000|2022-06-14 08:56:00|547.2|544.8|546.83|544.43|547.2|544.8|546.83|544.43|0
1655196970000|2022-06-14 08:56:10|546.64|544.24|546.09|543.69|546.64|544.24|546.09|543.69|0
1655196980000|2022-06-14 08:56:20|545.63|543.23|545.72|543.32|545.72|543.32|545.63|543.23|0
1655196990000|2022-06-14 08:56:30|546|543.6|546.09|543.69|546.09|543.69|546|543.6|0
1655197000000|2022-06-14 08:56:40|546.74|544.34|546.37|543.97|546.74|544.34|546.27|543.87|0
1655197010000|2022-06-14 08:56:50|546.46|544.06|546.83|544.43|546.83|544.43|546.46|544.06|0
1655197020000|2022-06-14 08:57:00|547.01|544.61|547.01|544.61|547.11|544.71|546.83|544.43|0
1655197030000|2022-06-14 08:57:10|546.83|544.43|547.38|544.98|547.38|544.98|546.83|544.43|0
1655197040000|2022-06-14 08:57:20|547.57|545.17|547.01|544.61|547.57|545.17|547.01|544.61|0
1655197050000|2022-06-14 08:57:30|547.2|544.8|547.94|545.54|547.94|545.54|547.2|544.8|0
1655197060000|2022-06-14 08:57:40|547.75|545.35|548.31|545.91|548.31|545.91|547.75|545.35|0
1655197070000|2022-06-14 08:57:50|548.49|546.09|548.59|546.19|548.59|546.19|548.49|546.09|0
1655197080000|2022-06-14 08:58:00|549.05|546.65|549.24|546.84|549.42|547.02|549.05|546.65|0
1655197090000|2022-06-14 08:58:10|549.42|547.02|549.24|546.84|549.42|547.02|549.24|546.84|0
1655197100000|2022-06-14 08:58:20|549.61|547.21|549.7|547.3|549.79|547.39|549.61|547.21|0
1655197110000|2022-06-14 08:58:30|549.79|547.39|550.35|547.95|550.35|547.95|549.61|547.21|0
1655197120000|2022-06-14 08:58:40|550.16|547.76|550.53|548.13|550.53|548.13|550.16|547.76|0
1655197130000|2022-06-14 08:58:50|550.72|548.32|551.19|548.79|551.19|548.79|550.72|548.32|0
1655197140000|2022-06-14 08:59:00|551.09|548.69|550.35|547.95|551.09|548.69|550.35|547.95|0
1655197150000|2022-06-14 08:59:10|550.53|548.13|550.53|548.13|550.72|548.32|550.53|548.13|0
1655197160000|2022-06-14 08:59:20|550.35|547.95|551.36|548.96|551.36|548.96|550.35|547.95|0
1655197170000|2022-06-14 08:59:30|551.54|549.14|551.54|549.14|551.54|549.14|551.54|549.14|0
1655197180000|2022-06-14 08:59:40|551.73|549.33|550.3|547.9|551.73|549.33|550.3|547.9|0
1655197190000|2022-06-14 08:59:50|549.56|547.16|549.37|546.97|549.74|547.34|549.37|546.97|0
1655197200000|2022-06-14 09:00:00|549.56|547.16|550.3|547.9|550.3|547.9|549.37|546.97|0
1655197210000|2022-06-14 09:00:10|550.49|548.09|550.49|548.09|550.86|548.46|550.49|548.09|0
1655197220000|2022-06-14 09:00:20|550.21|547.81|549.74|547.34|550.21|547.81|549.74|547.34|0
1655197230000|2022-06-14 09:00:30|549.84|547.44|549.93|547.53|549.93|547.53|549.84|547.44|0
1655197240000|2022-06-14 09:00:40|549.28|546.88|549.56|547.16|549.56|547.16|549|546.6|0
1655197250000|2022-06-14 09:00:50|549.84|547.44|549.56|547.16|549.84|547.44|549.37|546.97|0
1655197260000|2022-06-14 09:01:00|549.37|546.97|550.03|547.63|550.03|547.63|549.37|546.97|0
1655197270000|2022-06-14 09:01:10|550.21|547.81|549.19|546.79|550.21|547.81|549.19|546.79|0
1655197280000|2022-06-14 09:01:20|549|546.6|548.82|546.42|549.19|546.79|548.82|546.42|0
1655197290000|2022-06-14 09:01:30|549|546.6|548.63|546.23|549|546.6|548.63|546.23|0
1655197300000|2022-06-14 09:01:40|548.45|546.05|547.89|545.49|548.45|546.05|547.71|545.31|0
1655197310000|2022-06-14 09:01:50|548.08|545.68|548.26|545.86|548.26|545.86|548.08|545.68|0
1655197320000|2022-06-14 09:02:00|547.89|545.49|547.71|545.31|547.89|545.49|547.71|545.31|0
1655197330000|2022-06-14 09:02:10|547.52|545.12|548.45|546.05|548.45|546.05|547.52|545.12|0
1655197340000|2022-06-14 09:02:20|548.26|545.86|547.52|545.12|548.26|545.86|547.52|545.12|0
1655197350000|2022-06-14 09:02:30|547.43|545.03|547.43|545.03|547.43|545.03|547.43|545.03|0
1655197360000|2022-06-14 09:02:40|547.52|545.12|548.08|545.68|548.08|545.68|547.52|545.12|0
1655197370000|2022-06-14 09:02:50|547.99|545.59|548.82|546.42|548.82|546.42|547.99|545.59|0
1655197380000|2022-06-14 09:03:00|548.91|546.51|548.26|545.86|548.91|546.51|548.26|545.86|0
1655197390000|2022-06-14 09:03:10|549|546.6|549.19|546.79|549.19|546.79|549|546.6|0
1655197400000|2022-06-14 09:03:20|549.37|546.97|550.11|547.71|550.11|547.71|549.37|546.97|0
1655197410000|2022-06-14 09:03:30|550.21|547.81|550.67|548.27|550.77|548.37|550.21|547.81|0
1655197420000|2022-06-14 09:03:40|550.86|548.46|550.86|548.46|550.86|548.46|550.86|548.46|0
1655197430000|2022-06-14 09:03:50|551.04|548.64|551.04|548.64|551.04|548.64|551.04|548.64|0
1655197440000|2022-06-14 09:04:00|550.86|548.46|550.3|547.9|550.86|548.46|550.3|547.9|0
1655197450000|2022-06-14 09:04:10|549.93|547.53|549.56|547.16|549.93|547.53|549.56|547.16|0
1655197460000|2022-06-14 09:04:20|549.74|547.34|549.47|547.07|549.74|547.34|549.37|546.97|0
1655197470000|2022-06-14 09:04:30|549.74|547.34|549.37|546.97|549.74|547.34|549.28|546.88|0
1655197480000|2022-06-14 09:04:40|549|546.6|548.63|546.23|549|546.6|548.63|546.23|0
1655197490000|2022-06-14 09:04:50|548.26|545.86|548.63|546.23|548.63|546.23|548.26|545.86|0
1655197500000|2022-06-14 09:05:00|548.82|546.42|548.63|546.23|548.82|546.42|548.63|546.23|0
1655197510000|2022-06-14 09:05:10|548.54|546.14|548.63|546.23|548.63|546.23|548.45|546.05|0
1655197520000|2022-06-14 09:05:20|548.82|546.42|549.37|546.97|549.37|546.97|548.82|546.42|0
1655197530000|2022-06-14 09:05:30|549.56|547.16|549.47|547.07|549.56|547.16|549.47|547.07|0
1655197540000|2022-06-14 09:05:40|549.56|547.16|550.3|547.9|550.3|547.9|549.56|547.16|0
1655197550000|2022-06-14 09:05:50|550.11|547.71|550.48|548.08|550.48|548.08|550.11|547.71|0
1655197560000|2022-06-14 09:06:00|550.3|547.9|550.48|548.08|550.48|548.08|550.3|547.9|0
1655197570000|2022-06-14 09:06:10|550.86|548.46|550.67|548.27|550.95|548.55|550.67|548.27|0
1655197580000|2022-06-14 09:06:20|551.41|549.01|550.86|548.46|551.41|549.01|550.86|548.46|0
1655197590000|2022-06-14 09:06:30|551.23|548.83|551.23|548.83|551.23|548.83|551.23|548.83|0
1655197610000|2022-06-14 09:06:50|551.04|548.64|551.04|548.64|551.04|548.64|551.04|548.64|0
1655197620000|2022-06-14 09:07:00|550.86|548.46|550.67|548.27|550.86|548.46|550.48|548.08|0
1655197630000|2022-06-14 09:07:10|550.58|548.18|550.48|548.08|550.67|548.27|550.48|548.08|0
1655197640000|2022-06-14 09:07:20|550.67|548.27|551.23|548.83|551.23|548.83|550.67|548.27|0
1655197650000|2022-06-14 09:07:30|551.04|548.64|551.04|548.64|551.04|548.64|550.95|548.55|0
1655197660000|2022-06-14 09:07:40|550.86|548.46|550.67|548.27|550.86|548.46|550.58|548.18|0
1655197670000|2022-06-14 09:07:50|550.85|548.45|550.67|548.27|550.85|548.45|550.67|548.27|0
1655197680000|2022-06-14 09:08:00|550.85|548.45|550.58|548.18|550.85|548.45|550.58|548.18|0
1655197690000|2022-06-14 09:08:10|550.85|548.45|550.85|548.45|551.04|548.64|550.85|548.45|0
1655197700000|2022-06-14 09:08:20|551.41|549.01|551.23|548.83|551.41|549.01|551.23|548.83|0
1655197710000|2022-06-14 09:08:30|551.04|548.64|550.3|547.9|551.23|548.83|550.3|547.9|0
1655197720000|2022-06-14 09:08:40|550.11|547.71|550.48|548.08|550.48|548.08|550.11|547.71|0
1655197730000|2022-06-14 09:08:50|550.3|547.9|550.3|547.9|550.3|547.9|550.11|547.71|0
1655197740000|2022-06-14 09:09:00|550.48|548.08|550.11|547.71|550.48|548.08|550.11|547.71|0
1655197750000|2022-06-14 09:09:10|549.93|547.53|549.47|547.07|549.93|547.53|549.47|547.07|0
1655197760000|2022-06-14 09:09:20|549.84|547.44|549.74|547.34|549.84|547.44|549.74|547.34|0
1655197770000|2022-06-14 09:09:30|550.11|547.71|550.85|548.45|550.85|548.45|550.11|547.71|0
1655197780000|2022-06-14 09:09:40|550.67|548.27|551.23|548.83|551.23|548.83|550.67|548.27|0
1655197790000|2022-06-14 09:09:50|550.85|548.45|550.85|548.45|550.85|548.45|550.85|548.45|0
1655197800000|2022-06-14 09:10:00|550.67|548.27|550.85|548.45|551.04|548.64|550.67|548.27|0
1655197810000|2022-06-14 09:10:10|550.3|547.9|550.02|547.62|550.3|547.9|550.02|547.62|0
1655197820000|2022-06-14 09:10:20|550.11|547.71|550.3|547.9|550.3|547.9|550.11|547.71|0
1655197830000|2022-06-14 09:10:30|550.95|548.55|551.6|549.2|551.6|549.2|550.48|548.08|0
1655197850000|2022-06-14 09:10:50|551.78|549.38|551.23|548.83|551.78|549.38|551.23|548.83|0
1655197860000|2022-06-14 09:11:00|551.32|548.92|551.41|549.01|551.41|549.01|551.23|548.83|0
1655197870000|2022-06-14 09:11:10|551.6|549.2|551.97|549.57|551.97|549.57|551.6|549.2|0
1655197880000|2022-06-14 09:11:20|552.81|550.41|552.71|550.31|552.9|550.5|552.71|550.31|0
1655197890000|2022-06-14 09:11:30|552.9|550.5|553.18|550.78|553.27|550.87|552.9|550.5|0
1655197900000|2022-06-14 09:11:40|553.27|550.87|553.27|550.87|553.27|550.87|553.27|550.87|0
1655197910000|2022-06-14 09:11:50|552.9|550.5|552.71|550.31|553.27|550.87|552.71|550.31|0
1655197920000|2022-06-14 09:12:00|552.53|550.13|551.97|549.57|552.53|550.13|551.97|549.57|0
1655197930000|2022-06-14 09:12:10|551.78|549.38|551.22|548.82|551.78|549.38|551.22|548.82|0
1655197940000|2022-06-14 09:12:20|551.6|549.2|552.53|550.13|552.53|550.13|551.6|549.2|0
1655197950000|2022-06-14 09:12:30|552.81|550.41|552.99|550.59|553.08|550.68|552.81|550.41|0
1655197960000|2022-06-14 09:12:40|553.08|550.68|552.9|550.5|553.08|550.68|552.62|550.22|0
1655197970000|2022-06-14 09:12:50|553.27|550.87|553.45|551.05|553.45|551.05|553.27|550.87|0
1655197980000|2022-06-14 09:13:00|553.37|550.97|552.9|550.5|553.37|550.97|552.9|550.5|0
1655197990000|2022-06-14 09:13:10|552.52|550.12|552.34|549.94|552.52|550.12|552.25|549.85|0
1655198000000|2022-06-14 09:13:20|551.88|549.48|551.97|549.57|551.97|549.57|551.78|549.38|0
1655198010000|2022-06-14 09:13:30|552.15|549.75|553.08|550.68|553.08|550.68|552.15|549.75|0
1655198020000|2022-06-14 09:13:40|552.71|550.31|552.9|550.5|552.9|550.5|552.71|550.31|0
1655198030000|2022-06-14 09:13:50|552.71|550.31|552.9|550.5|553.08|550.68|552.71|550.31|0
1655198050000|2022-06-14 09:14:10|552.99|550.59|552.81|550.41|552.99|550.59|552.81|550.41|0
1655198060000|2022-06-14 09:14:20|552.71|550.31|552.71|550.31|552.71|550.31|552.44|550.04|0
1655198070000|2022-06-14 09:14:30|552.52|550.12|552.71|550.31|552.71|550.31|552.52|550.12|0
1655198080000|2022-06-14 09:14:40|553.27|550.87|553.45|551.05|553.45|551.05|553.27|550.87|0
1655198090000|2022-06-14 09:14:50|553.27|550.87|553.18|550.78|553.27|550.87|552.9|550.5|0
1655198100000|2022-06-14 09:15:00|553.27|550.87|553.08|550.68|553.27|550.87|552.9|550.5|0
1655198110000|2022-06-14 09:15:10|552.9|550.5|552.81|550.41|552.9|550.5|552.71|550.31|0
1655198120000|2022-06-14 09:15:20|552.9|550.5|553.08|550.68|553.08|550.68|552.71|550.31|0
1655198130000|2022-06-14 09:15:30|553.18|550.78|553.18|550.78|553.18|550.78|553.18|550.78|0
1655198140000|2022-06-14 09:15:40|553.08|550.68|553.18|550.78|553.27|550.87|553.08|550.68|0
1655198150000|2022-06-14 09:15:50|553.27|550.87|553.45|551.05|553.45|551.05|553.27|550.87|0
1655198160000|2022-06-14 09:16:00|553.27|550.87|552.71|550.31|553.27|550.87|552.71|550.31|0
1655198170000|2022-06-14 09:16:10|552.34|549.94|552.71|550.31|552.71|550.31|552.34|549.94|0
1655198180000|2022-06-14 09:16:20|552.52|550.12|553.36|550.96|553.36|550.96|552.43|550.03|0
1655198190000|2022-06-14 09:16:30|553.27|550.87|553.27|550.87|553.55|551.15|553.27|550.87|0
1655198200000|2022-06-14 09:16:40|553.18|550.78|553.27|550.87|553.27|550.87|553.08|550.68|0
1655198210000|2022-06-14 09:16:50|553.18|550.78|552.9|550.5|553.27|550.87|552.9|550.5|0
1655198220000|2022-06-14 09:17:00|553.08|550.68|552.9|550.5|553.08|550.68|552.9|550.5|0
1655198230000|2022-06-14 09:17:10|553.45|551.05|553.27|550.87|553.64|551.24|553.27|550.87|0
1655198240000|2022-06-14 09:17:20|553.08|550.68|553.36|550.96|553.36|550.96|553.08|550.68|0
1655198250000|2022-06-14 09:17:30|553.64|551.24|553.27|550.87|553.83|551.43|553.27|550.87|0
1655198260000|2022-06-14 09:17:40|553.08|550.68|552.34|549.94|553.08|550.68|552.34|549.94|0
1655198270000|2022-06-14 09:17:50|552.71|550.31|551.97|549.57|552.71|550.31|551.97|549.57|0
1655198280000|2022-06-14 09:18:00|551.78|549.38|551.59|549.19|551.78|549.38|551.59|549.19|0
1655198290000|2022-06-14 09:18:10|551.41|549.01|551.22|548.82|551.41|549.01|551.22|548.82|0
1655198300000|2022-06-14 09:18:20|551.13|548.73|550.48|548.08|551.13|548.73|550.48|548.08|0
1655198310000|2022-06-14 09:18:30|550.29|547.89|550.58|548.18|550.67|548.27|550.29|547.89|0
1655198320000|2022-06-14 09:18:40|551.04|548.64|551.41|549.01|551.41|549.01|551.04|548.64|0
1655198330000|2022-06-14 09:18:50|551.22|548.82|551.5|549.1|551.5|549.1|551.22|548.82|0
1655198340000|2022-06-14 09:19:00|551.59|549.19|551.22|548.82|551.59|549.19|551.22|548.82|0
1655198350000|2022-06-14 09:19:10|551.41|549.01|551.59|549.19|551.59|549.19|551.41|549.01|0
1655198360000|2022-06-14 09:19:20|551.41|549.01|550.67|548.27|551.41|549.01|550.67|548.27|0
1655198370000|2022-06-14 09:19:30|550.58|548.18|549.92|547.52|550.58|548.18|549.92|547.52|0
1655198380000|2022-06-14 09:19:40|549.74|547.34|550.39|547.99|550.39|547.99|549.74|547.34|0
1655198390000|2022-06-14 09:19:50|550.58|548.18|550.29|547.89|550.85|548.45|550.29|547.89|0
1655198400000|2022-06-14 09:20:00|550.02|547.62|549.92|547.52|550.02|547.62|549.92|547.52|0
1655198410000|2022-06-14 09:20:10|550.11|547.71|550.11|547.71|550.29|547.89|550.11|547.71|0
1655198420000|2022-06-14 09:20:20|549.74|547.34|549.55|547.15|549.74|547.34|549.55|547.15|0
1655198430000|2022-06-14 09:20:30|549.65|547.25|549.74|547.34|550.11|547.71|549.65|547.25|0
1655198440000|2022-06-14 09:20:40|549.92|547.52|550.66|548.26|550.66|548.26|549.92|547.52|0
1655198450000|2022-06-14 09:20:50|550.95|548.55|551.22|548.82|551.22|548.82|550.95|548.55|0
1655198460000|2022-06-14 09:21:00|550.85|548.45|550.11|547.71|550.85|548.45|550.11|547.71|0
1655198470000|2022-06-14 09:21:10|550.66|548.26|550.85|548.45|551.04|548.64|550.66|548.26|0
1655198480000|2022-06-14 09:21:20|550.66|548.26|551.04|548.64|551.04|548.64|550.66|548.26|0
1655198490000|2022-06-14 09:21:30|550.66|548.26|550.85|548.45|550.85|548.45|550.66|548.26|0
1655198500000|2022-06-14 09:21:40|550.66|548.26|550.29|547.89|550.66|548.26|550.29|547.89|0
1655198510000|2022-06-14 09:21:50|549.92|547.52|549|546.6|549.92|547.52|549|546.6|0
1655198520000|2022-06-14 09:22:00|549.09|546.69|549.55|547.15|549.55|547.15|549.09|546.69|0
1655198530000|2022-06-14 09:22:10|550.11|547.71|550.11|547.71|550.11|547.71|550.02|547.62|0
1655198540000|2022-06-14 09:22:20|549.37|546.97|548.81|546.41|549.37|546.97|548.81|546.41|0
1655198550000|2022-06-14 09:22:30|548.91|546.51|548.62|546.22|548.91|546.51|548.35|545.95|0
1655198560000|2022-06-14 09:22:40|548.72|546.32|548.25|545.85|548.72|546.32|548.07|545.67|0
1655198570000|2022-06-14 09:22:50|547.51|545.11|548.25|545.85|548.25|545.85|547.51|545.11|0
1655198580000|2022-06-14 09:23:00|548.35|545.95|548.35|545.95|548.44|546.04|548.25|545.85|0
1655198590000|2022-06-14 09:23:10|547.88|545.48|547.98|545.58|547.98|545.58|547.88|545.48|0
1655198600000|2022-06-14 09:23:20|548.44|546.04|548.62|546.22|548.62|546.22|548.44|546.04|0
1655198610000|2022-06-14 09:23:30|548.25|545.85|548.07|545.67|548.25|545.85|548.07|545.67|0
1655198620000|2022-06-14 09:23:40|547.61|545.21|546.96|544.56|547.8|545.4|546.96|544.56|0
1655198630000|2022-06-14 09:23:50|547.24|544.84|547.14|544.74|547.33|544.93|546.77|544.37|0
1655198640000|2022-06-14 09:24:00|546.87|544.47|547.14|544.74|547.33|544.93|546.87|544.47|0
1655198650000|2022-06-14 09:24:10|547.33|544.93|547.05|544.65|547.33|544.93|546.96|544.56|0
1655198660000|2022-06-14 09:24:20|547.51|545.11|547.51|545.11|547.7|545.3|547.51|545.11|0
1655198670000|2022-06-14 09:24:30|547.42|545.02|547.33|544.93|547.51|545.11|547.33|544.93|0
1655198680000|2022-06-14 09:24:40|547.51|545.11|547.88|545.48|547.88|545.48|547.51|545.11|0
1655198690000|2022-06-14 09:24:50|547.79|545.39|547.33|544.93|547.79|545.39|547.33|544.93|0
1655198700000|2022-06-14 09:25:00|547.88|545.48|548.07|545.67|548.07|545.67|547.88|545.48|0
1655198710000|2022-06-14 09:25:10|548.44|546.04|548.81|546.41|548.81|546.41|548.44|546.04|0
1655198720000|2022-06-14 09:25:20|548.91|546.51|548.81|546.41|548.99|546.59|548.81|546.41|0
1655198730000|2022-06-14 09:25:30|548.99|546.59|549.55|547.15|549.74|547.34|548.99|546.59|0
1655198740000|2022-06-14 09:25:40|549.92|547.52|549.36|546.96|549.92|547.52|549.36|546.96|0
1655198750000|2022-06-14 09:25:50|549.46|547.06|549.92|547.52|550.02|547.62|549.46|547.06|0
1655198760000|2022-06-14 09:26:00|550.48|548.08|550.66|548.26|551.03|548.63|550.48|548.08|0
1655198770000|2022-06-14 09:26:10|550.85|548.45|550.66|548.26|550.85|548.45|550.66|548.26|0
1655198780000|2022-06-14 09:26:20|550.94|548.54|550.94|548.54|551.22|548.82|550.94|548.54|0
1655198790000|2022-06-14 09:26:30|551.22|548.82|550.85|548.45|551.22|548.82|550.85|548.45|0
1655198800000|2022-06-14 09:26:40|551.03|548.63|551.03|548.63|551.22|548.82|551.03|548.63|0
1655198810000|2022-06-14 09:26:50|550.57|548.17|551.59|549.19|551.59|549.19|550.57|548.17|0
1655198820000|2022-06-14 09:27:00|551.41|549.01|551.59|549.19|551.59|549.19|551.41|549.01|0
1655198830000|2022-06-14 09:27:10|551.22|548.82|551.03|548.63|551.22|548.82|551.03|548.63|0
1655198840000|2022-06-14 09:27:20|551.22|548.82|551.03|548.63|551.22|548.82|550.66|548.26|0
1655198850000|2022-06-14 09:27:30|550.76|548.36|551.4|549|551.4|549|550.76|548.36|0
1655198860000|2022-06-14 09:27:40|551.5|549.1|551.96|549.56|551.96|549.56|551.5|549.1|0
1655198870000|2022-06-14 09:27:50|552.06|549.66|551.78|549.38|552.06|549.66|551.78|549.38|0
1655198880000|2022-06-14 09:28:00|551.96|549.56|551.78|549.38|551.96|549.56|551.78|549.38|0
1655198890000|2022-06-14 09:28:10|551.59|549.19|551.69|549.29|551.69|549.29|551.59|549.19|0
1655198900000|2022-06-14 09:28:20|551.4|549|551.96|549.56|551.96|549.56|551.4|549|0
1655198910000|2022-06-14 09:28:30|551.78|549.38|551.78|549.38|551.96|549.56|551.78|549.38|0
1655198920000|2022-06-14 09:28:40|551.69|549.29|551.96|549.56|551.96|549.56|551.69|549.29|0
1655198930000|2022-06-14 09:28:50|552.24|549.84|552.71|550.31|552.71|550.31|552.24|549.84|0
1655198940000|2022-06-14 09:29:00|552.89|550.49|552.33|549.93|552.89|550.49|552.33|549.93|0
1655198950000|2022-06-14 09:29:10|552.15|549.75|552.33|549.93|552.33|549.93|551.96|549.56|0
1655198960000|2022-06-14 09:29:20|552.52|550.12|551.78|549.38|552.7|550.3|551.78|549.38|0
1655198970000|2022-06-14 09:29:30|551.59|549.19|552.06|549.66|552.06|549.66|551.4|549|0
1655198980000|2022-06-14 09:29:40|551.96|549.56|551.78|549.38|552.06|549.66|551.78|549.38|0
1655198990000|2022-06-14 09:29:50|552.15|549.75|552.7|550.3|552.7|550.3|551.96|549.56|0
1655199000000|2022-06-14 09:30:00|552.62|550.22|551.59|549.19|552.62|550.22|551.5|549.1|0
1655199010000|2022-06-14 09:30:10|551.22|548.82|551.31|548.91|551.4|549|551.22|548.82|0
1655199020000|2022-06-14 09:30:20|550.85|548.45|550.85|548.45|551.4|549|550.85|548.45|0
1655199030000|2022-06-14 09:30:30|551.03|548.63|550.29|547.89|551.03|548.63|550.29|547.89|0
1655199040000|2022-06-14 09:30:40|550.48|548.08|551.78|549.38|551.78|549.38|550.48|548.08|0
1655199050000|2022-06-14 09:30:50|552.15|549.75|551.96|549.56|552.15|549.75|551.96|549.56|0
1655199060000|2022-06-14 09:31:00|551.78|549.38|551.4|549|551.78|549.38|551.4|549|0
1655199070000|2022-06-14 09:31:10|551.31|548.91|552.33|549.93|552.33|549.93|551.31|548.91|0
1655199080000|2022-06-14 09:31:20|552.15|549.75|552.15|549.75|552.24|549.84|552.15|549.75|0
1655199090000|2022-06-14 09:31:30|551.77|549.37|551.77|549.37|551.77|549.37|551.69|549.29|0
1655199100000|2022-06-14 09:31:40|551.5|549.1|551.5|549.1|551.5|549.1|551.4|549|0
1655199110000|2022-06-14 09:31:50|550.66|548.26|550.85|548.45|550.85|548.45|550.66|548.26|0
1655199120000|2022-06-14 09:32:00|551.22|548.82|551.22|548.82|551.22|548.82|551.03|548.63|0
1655199130000|2022-06-14 09:32:10|551.31|548.91|551.59|549.19|551.59|549.19|551.31|548.91|0
1655199140000|2022-06-14 09:32:20|551.77|549.37|551.69|549.29|551.77|549.37|551.59|549.19|0
1655199150000|2022-06-14 09:32:30|552.15|549.75|551.59|549.19|552.15|549.75|551.59|549.19|0
1655199160000|2022-06-14 09:32:40|551.87|549.47|551.96|549.56|551.96|549.56|551.77|549.37|0
1655199170000|2022-06-14 09:32:50|551.77|549.37|551.59|549.19|551.77|549.37|551.4|549|0
1655199180000|2022-06-14 09:33:00|551.4|549|550.29|547.89|551.4|549|550.29|547.89|0
1655199190000|2022-06-14 09:33:10|550.47|548.07|550.47|548.07|550.47|548.07|550.29|547.89|0
1655199200000|2022-06-14 09:33:20|550.66|548.26|550.85|548.45|550.85|548.45|550.47|548.07|0
1655199210000|2022-06-14 09:33:30|551.22|548.82|551.5|549.1|551.59|549.19|551.22|548.82|0
1655199220000|2022-06-14 09:33:40|551.4|549|551.31|548.91|551.59|549.19|551.22|548.82|0
1655199230000|2022-06-14 09:33:50|551.5|549.1|552.15|549.75|552.15|549.75|551.4|549|0
1655199240000|2022-06-14 09:34:00|552.06|549.66|552.89|550.49|552.89|550.49|551.87|549.47|0
1655199250000|2022-06-14 09:34:10|552.8|550.4|552.33|549.93|552.8|550.4|552.15|549.75|0
1655199260000|2022-06-14 09:34:20|552.52|550.12|552.7|550.3|552.7|550.3|552.52|550.12|0
1655199270000|2022-06-14 09:34:30|552.52|550.12|552.8|550.4|552.8|550.4|552.33|549.93|0
1655199280000|2022-06-14 09:34:40|552.89|550.49|553.26|550.86|553.36|550.96|552.89|550.49|0
1655199290000|2022-06-14 09:34:50|553.45|551.05|553.45|551.05|553.45|551.05|553.45|551.05|0
1655199300000|2022-06-14 09:35:00|553.07|550.67|552.89|550.49|553.17|550.77|552.89|550.49|0
1655199310000|2022-06-14 09:35:10|552.99|550.59|553.07|550.67|553.07|550.67|552.99|550.59|0
1655199320000|2022-06-14 09:35:20|552.7|550.3|552.7|550.3|552.7|550.3|552.7|550.3|0
1655199330000|2022-06-14 09:35:30|552.33|549.93|551.68|549.28|552.33|549.93|551.68|549.28|0
1655199340000|2022-06-14 09:35:40|551.77|549.37|551.68|549.28|551.77|549.37|550.84|548.44|0
1655199350000|2022-06-14 09:35:50|551.22|548.82|550.47|548.07|551.31|548.91|550.47|548.07|0
1655199360000|2022-06-14 09:36:00|550.1|547.7|549.55|547.15|550.1|547.7|549.55|547.15|0
1655199370000|2022-06-14 09:36:10|549.73|547.33|549.55|547.15|549.83|547.43|549.55|547.15|0
1655199380000|2022-06-14 09:36:20|549.73|547.33|549.36|546.96|549.73|547.33|549.36|546.96|0
1655199390000|2022-06-14 09:36:30|549.18|546.78|549.73|547.33|549.73|547.33|549.18|546.78|0
1655199400000|2022-06-14 09:36:40|549.83|547.43|549.73|547.33|549.83|547.43|549.36|546.96|0
1655199410000|2022-06-14 09:36:50|549.36|546.96|548.99|546.59|549.36|546.96|548.99|546.59|0
1655199420000|2022-06-14 09:37:00|549.18|546.78|548.62|546.22|549.18|546.78|548.62|546.22|0
1655199430000|2022-06-14 09:37:10|548.8|546.4|548.53|546.13|548.8|546.4|548.53|546.13|0
1655199440000|2022-06-14 09:37:20|548.43|546.03|548.99|546.59|548.99|546.59|548.25|545.85|0
1655199450000|2022-06-14 09:37:30|548.9|546.5|548.62|546.22|549.09|546.69|548.62|546.22|0
1655199460000|2022-06-14 09:37:40|548.25|545.85|548.8|546.4|548.8|546.4|548.16|545.76|0
1655199470000|2022-06-14 09:37:50|548.99|546.59|548.62|546.22|549.09|546.69|548.62|546.22|0
1655199480000|2022-06-14 09:38:00|548.43|546.03|548.25|545.85|548.43|546.03|547.88|545.48|0
1655199490000|2022-06-14 09:38:10|548.43|546.03|548.43|546.03|548.62|546.22|548.43|546.03|0
1655199500000|2022-06-14 09:38:20|548.62|546.22|548.99|546.59|548.99|546.59|548.62|546.22|0
1655199510000|2022-06-14 09:38:30|549.17|546.77|548.99|546.59|549.17|546.77|548.8|546.4|0
1655199520000|2022-06-14 09:38:40|548.72|546.32|548.99|546.59|548.99|546.59|548.72|546.32|0
1655199530000|2022-06-14 09:38:50|549.46|547.06|548.43|546.03|549.46|547.06|548.43|546.03|0
1655199540000|2022-06-14 09:39:00|547.97|545.57|547.6|545.2|548.06|545.66|547.6|545.2|0
1655199550000|2022-06-14 09:39:10|547.69|545.29|547.51|545.11|547.88|545.48|547.51|545.11|0
1655199560000|2022-06-14 09:39:20|547.88|545.48|547.88|545.48|547.88|545.48|547.79|545.39|0
1655199570000|2022-06-14 09:39:30|548.25|545.85|548.16|545.76|548.25|545.85|548.16|545.76|0
1655199580000|2022-06-14 09:39:40|548.25|545.85|548.06|545.66|548.25|545.85|548.06|545.66|0
1655199590000|2022-06-14 09:39:50|548.25|545.85|549.54|547.14|549.73|547.33|548.25|545.85|0
1655199600000|2022-06-14 09:40:00|549.92|547.52|548.25|545.85|549.92|547.52|548.25|545.85|0
1655199610000|2022-06-14 09:40:10|548.34|545.94|548.16|545.76|548.43|546.03|548.16|545.76|0
1655199620000|2022-06-14 09:40:20|548.62|546.22|548.62|546.22|549.17|546.77|548.43|546.03|0
1655199630000|2022-06-14 09:40:30|548.43|546.03|548.8|546.4|548.8|546.4|548.43|546.03|0
1655199640000|2022-06-14 09:40:40|548.43|546.03|548.43|546.03|548.43|546.03|548.43|546.03|0
1655199650000|2022-06-14 09:40:50|548.25|545.85|548.06|545.66|548.34|545.94|548.06|545.66|0
1655199660000|2022-06-14 09:41:00|548.25|545.85|548.43|546.03|548.43|546.03|548.06|545.66|0
1655199670000|2022-06-14 09:41:10|548.16|545.76|548.34|545.94|548.34|545.94|547.69|545.29|0
1655199680000|2022-06-14 09:41:20|548.25|545.85|548.34|545.94|548.34|545.94|548.06|545.66|0
1655199690000|2022-06-14 09:41:30|548.62|546.22|548.25|545.85|548.62|546.22|548.25|545.85|0
1655199700000|2022-06-14 09:41:40|547.88|545.48|547.69|545.29|547.88|545.48|547.69|545.29|0
1655199710000|2022-06-14 09:41:50|547.88|545.48|548.06|545.66|548.06|545.66|547.79|545.39|0
1655199720000|2022-06-14 09:42:00|547.69|545.29|548.06|545.66|548.25|545.85|547.69|545.29|0
1655199730000|2022-06-14 09:42:10|548.25|545.85|548.16|545.76|548.25|545.85|548.06|545.66|0
1655199740000|2022-06-14 09:42:20|548.53|546.13|548.06|545.66|548.62|546.22|548.06|545.66|0
1655199750000|2022-06-14 09:42:30|548.34|545.94|548.99|546.59|548.99|546.59|548.25|545.85|0
1655199760000|2022-06-14 09:42:40|549.08|546.68|548.99|546.59|549.08|546.68|548.99|546.59|0
1655199770000|2022-06-14 09:42:50|548.53|546.13|548.25|545.85|548.53|546.13|548.25|545.85|0
1655199780000|2022-06-14 09:43:00|548.99|546.59|548.8|546.4|548.99|546.59|548.8|546.4|0
1655199790000|2022-06-14 09:43:10|548.9|546.5|548.9|546.5|548.99|546.59|548.9|546.5|0
1655199800000|2022-06-14 09:43:20|548.71|546.31|548.71|546.31|548.8|546.4|548.71|546.31|0
1655199810000|2022-06-14 09:43:30|548.8|546.4|548.43|546.03|548.8|546.4|548.43|546.03|0
1655199820000|2022-06-14 09:43:40|548.62|546.22|548.06|545.66|548.62|546.22|548.06|545.66|0
1655199830000|2022-06-14 09:43:50|547.97|545.57|548.16|545.76|548.53|546.13|547.88|545.48|0
1655199840000|2022-06-14 09:44:00|548.25|545.85|548.25|545.85|548.25|545.85|548.25|545.85|0
1655199850000|2022-06-14 09:44:10|548.8|546.4|548.8|546.4|548.8|546.4|548.71|546.31|0
1655199860000|2022-06-14 09:44:20|548.99|546.59|548.8|546.4|548.99|546.59|548.8|546.4|0
1655199870000|2022-06-14 09:44:30|548.99|546.59|548.8|546.4|548.99|546.59|548.8|546.4|0
1655199880000|2022-06-14 09:44:40|548.62|546.22|548.06|545.66|548.62|546.22|548.06|545.66|0
1655199890000|2022-06-14 09:44:50|548.16|545.76|547.88|545.48|548.16|545.76|547.88|545.48|0
1655199900000|2022-06-14 09:45:00|547.79|545.39|547.51|545.11|547.88|545.48|547.51|545.11|0
1655199910000|2022-06-14 09:45:10|547.69|545.29|548.06|545.66|548.06|545.66|547.69|545.29|0
1655199920000|2022-06-14 09:45:20|548.25|545.85|547.69|545.29|548.25|545.85|547.69|545.29|0
1655199930000|2022-06-14 09:45:30|547.79|545.39|547.88|545.48|548.06|545.66|547.69|545.29|0
1655199940000|2022-06-14 09:45:40|547.69|545.29|547.88|545.48|547.88|545.48|547.69|545.29|0
1655199950000|2022-06-14 09:45:50|547.69|545.29|547.51|545.11|547.79|545.39|547.42|545.02|0
1655199960000|2022-06-14 09:46:00|547.69|545.29|547.6|545.2|548.25|545.85|547.51|545.11|0
1655199970000|2022-06-14 09:46:10|547.88|545.48|548.43|546.03|548.43|546.03|547.69|545.29|0
1655199980000|2022-06-14 09:46:20|548.25|545.85|548.8|546.4|548.8|546.4|548.25|545.85|0
1655199990000|2022-06-14 09:46:30|548.9|546.5|548.43|546.03|548.9|546.5|548.43|546.03|0
1655200000000|2022-06-14 09:46:40|548.62|546.22|548.06|545.66|548.62|546.22|547.88|545.48|0
1655200010000|2022-06-14 09:46:50|548.25|545.85|547.88|545.48|548.34|545.94|547.88|545.48|0
1655200020000|2022-06-14 09:47:00|547.97|545.57|547.69|545.29|548.06|545.66|547.69|545.29|0
1655200030000|2022-06-14 09:47:10|547.88|545.48|547.97|545.57|548.06|545.66|547.79|545.39|0
1655200040000|2022-06-14 09:47:20|547.88|545.48|548.99|546.59|548.99|546.59|547.88|545.48|0
1655200050000|2022-06-14 09:47:30|548.8|546.4|548.62|546.22|548.8|546.4|548.53|546.13|0
1655200060000|2022-06-14 09:47:40|548.53|546.13|548.99|546.59|548.99|546.59|548.53|546.13|0
1655200070000|2022-06-14 09:47:50|548.9|546.5|549.17|546.77|549.17|546.77|548.9|546.5|0
1655200080000|2022-06-14 09:48:00|548.99|546.59|549.08|546.68|549.08|546.68|548.62|546.22|0
1655200090000|2022-06-14 09:48:10|548.99|546.59|548.8|546.4|548.99|546.59|548.8|546.4|0
1655200100000|2022-06-14 09:48:20|548.9|546.5|548.9|546.5|548.9|546.5|548.9|546.5|0
1655200110000|2022-06-14 09:48:30|548.71|546.31|548.62|546.22|548.71|546.31|548.16|545.76|0
1655200120000|2022-06-14 09:48:40|548.8|546.4|548.53|546.13|548.8|546.4|548.53|546.13|0
1655200130000|2022-06-14 09:48:50|547.5|545.1|547.69|545.29|547.69|545.29|547.5|545.1|0
1655200140000|2022-06-14 09:49:00|547.6|545.2|547.69|545.29|547.69|545.29|547.42|545.02|0
1655200150000|2022-06-14 09:49:10|548.24|545.84|547.87|545.47|548.24|545.84|547.87|545.47|0
1655200160000|2022-06-14 09:49:20|547.32|544.92|547.97|545.57|548.16|545.76|547.32|544.92|0
1655200170000|2022-06-14 09:49:30|548.24|545.84|547.87|545.47|548.43|546.03|547.87|545.47|0
1655200180000|2022-06-14 09:49:40|547.69|545.29|547.32|544.92|547.69|545.29|547.32|544.92|0
1655200190000|2022-06-14 09:49:50|546.58|544.18|547.32|544.92|547.32|544.92|546.39|543.99|0
1655200200000|2022-06-14 09:50:00|547.6|545.2|547.79|545.39|547.79|545.39|547.6|545.2|0
1655200210000|2022-06-14 09:50:10|547.69|545.29|548.53|546.13|548.53|546.13|547.69|545.29|0
1655200220000|2022-06-14 09:50:20|548.61|546.21|548.9|546.5|548.9|546.5|548.61|546.21|0
1655200230000|2022-06-14 09:50:30|549.17|546.77|548.99|546.59|549.17|546.77|548.99|546.59|0
1655200240000|2022-06-14 09:50:40|549.08|546.68|548.8|546.4|549.08|546.68|548.8|546.4|0
1655200250000|2022-06-14 09:50:50|548.43|546.03|548.8|546.4|548.8|546.4|548.43|546.03|0
1655200260000|2022-06-14 09:51:00|548.71|546.31|548.8|546.4|548.8|546.4|548.71|546.31|0
1655200270000|2022-06-14 09:51:10|548.61|546.21|548.53|546.13|548.71|546.31|548.53|546.13|0
1655200280000|2022-06-14 09:51:20|548.24|545.84|547.97|545.57|548.24|545.84|547.87|545.47|0
1655200290000|2022-06-14 09:51:30|547.87|545.47|548.61|546.21|548.61|546.21|547.78|545.38|0
1655200300000|2022-06-14 09:51:40|548.43|546.03|548.43|546.03|548.61|546.21|548.43|546.03|0
1655200310000|2022-06-14 09:51:50|548.24|545.84|548.24|545.84|548.24|545.84|548.24|545.84|0
1655200320000|2022-06-14 09:52:00|548.06|545.66|547.13|544.73|548.06|545.66|547.13|544.73|0
1655200330000|2022-06-14 09:52:10|548.06|545.66|548.15|545.75|548.15|545.75|548.06|545.66|0
1655200340000|2022-06-14 09:52:20|547.97|545.57|547.32|544.92|547.97|545.57|547.13|544.73|0
1655200350000|2022-06-14 09:52:30|547.5|545.1|547.5|545.1|547.97|545.57|547.32|544.92|0
1655200360000|2022-06-14 09:52:40|548.06|545.66|547.32|544.92|548.06|545.66|547.13|544.73|0
1655200370000|2022-06-14 09:52:50|547.5|545.1|547.5|545.1|547.5|545.1|547.41|545.01|0
1655200380000|2022-06-14 09:53:00|547.69|545.29|547.69|545.29|547.87|545.47|547.69|545.29|0
1655200390000|2022-06-14 09:53:10|547.32|544.92|547.04|544.64|547.32|544.92|547.04|544.64|0
1655200400000|2022-06-14 09:53:20|547.13|544.73|547.41|545.01|547.41|545.01|547.13|544.73|0
1655200410000|2022-06-14 09:53:30|547.5|545.1|547.87|545.47|547.87|545.47|547.5|545.1|0
1655200420000|2022-06-14 09:53:40|547.69|545.29|548.34|545.94|548.43|546.03|547.69|545.29|0
1655200430000|2022-06-14 09:53:50|548.61|546.21|548.61|546.21|548.61|546.21|548.43|546.03|0
1655200440000|2022-06-14 09:54:00|548.8|546.4|548.43|546.03|548.8|546.4|548.43|546.03|0
1655200450000|2022-06-14 09:54:10|548.06|545.66|548.24|545.84|548.24|545.84|547.87|545.47|0
1655200460000|2022-06-14 09:54:20|548.34|545.94|548.61|546.21|548.61|546.21|548.34|545.94|0
1655200470000|2022-06-14 09:54:30|548.8|546.4|548.43|546.03|548.8|546.4|548.43|546.03|0
1655200480000|2022-06-14 09:54:40|549.54|547.14|549.72|547.32|549.72|547.32|549.54|547.14|0
1655200490000|2022-06-14 09:54:50|549.54|547.14|549.35|546.95|549.54|547.14|549.35|546.95|0
1655200500000|2022-06-14 09:55:00|549.45|547.05|550.28|547.88|550.28|547.88|549.45|547.05|0
1655200510000|2022-06-14 09:55:10|550.65|548.25|550.47|548.07|551.02|548.62|550.47|548.07|0
1655200520000|2022-06-14 09:55:20|550.56|548.16|550.1|547.7|550.75|548.35|550.1|547.7|0
1655200530000|2022-06-14 09:55:30|549.54|547.14|549.64|547.24|549.72|547.32|549.17|546.77|0
1655200540000|2022-06-14 09:55:40|549.54|547.14|549.35|546.95|549.64|547.24|549.35|546.95|0
1655200550000|2022-06-14 09:55:50|549.72|547.32|549.91|547.51|550.1|547.7|549.72|547.32|0
1655200560000|2022-06-14 09:56:00|549.72|547.32|549.54|547.14|549.72|547.32|549.35|546.95|0
1655200570000|2022-06-14 09:56:10|549.91|547.51|549.35|546.95|549.91|547.51|549.35|546.95|0
1655200580000|2022-06-14 09:56:20|549.17|546.77|548.98|546.58|549.35|546.95|548.98|546.58|0
1655200590000|2022-06-14 09:56:30|549.72|547.32|549.54|547.14|549.72|547.32|549.54|547.14|0
1655200600000|2022-06-14 09:56:40|549.91|547.51|549.91|547.51|550.01|547.61|549.91|547.51|0
1655200610000|2022-06-14 09:56:50|550.1|547.7|550.56|548.16|550.56|548.16|550.1|547.7|0
1655200620000|2022-06-14 09:57:00|550.75|548.35|550.38|547.98|550.75|548.35|550.38|547.98|0
1655200630000|2022-06-14 09:57:10|550.56|548.16|550.75|548.35|550.75|548.35|550.56|548.16|0
1655200640000|2022-06-14 09:57:20|550.65|548.25|550.84|548.44|551.02|548.62|550.65|548.25|0
1655200650000|2022-06-14 09:57:30|551.02|548.62|551.39|548.99|551.39|548.99|551.02|548.62|0
1655200660000|2022-06-14 09:57:40|551.3|548.9|551.21|548.81|551.3|548.9|551.02|548.62|0
1655200670000|2022-06-14 09:57:50|551.39|548.99|550.84|548.44|551.39|548.99|550.84|548.44|0
1655200680000|2022-06-14 09:58:00|551.02|548.62|551.02|548.62|551.02|548.62|551.02|548.62|0
1655200690000|2022-06-14 09:58:10|550.84|548.44|550.19|547.79|550.84|548.44|550.09|547.69|0
1655200700000|2022-06-14 09:58:20|549.91|547.51|550.47|548.07|550.47|548.07|549.91|547.51|0
1655200710000|2022-06-14 09:58:30|550.09|547.69|549.47|547.07|550.28|547.88|549.47|547.07|0
1655200720000|2022-06-14 09:58:40|549.66|547.26|550.59|548.19|550.77|548.37|549.66|547.26|0
1655200730000|2022-06-14 09:58:50|550.4|548|550.5|548.1|550.5|548.1|550.4|548|0
1655200740000|2022-06-14 09:59:00|550.03|547.63|551.14|548.74|551.14|548.74|550.03|547.63|0
1655200750000|2022-06-14 09:59:10|551.06|548.66|550.87|548.47|551.14|548.74|550.77|548.37|0
1655200760000|2022-06-14 09:59:20|550.77|548.37|549.84|547.44|550.77|548.37|549.84|547.44|0
1655200770000|2022-06-14 09:59:30|550.03|547.63|550.03|547.63|550.03|547.63|550.03|547.63|0
1655200780000|2022-06-14 09:59:40|550.59|548.19|550.77|548.37|550.87|548.47|550.59|548.19|0
1655200790000|2022-06-14 09:59:50|550.96|548.56|550.87|548.47|550.96|548.56|550.77|548.37|0
1655200800000|2022-06-14 10:00:00|550.96|548.56|550.59|548.19|550.96|548.56|550.59|548.19|0
1655200810000|2022-06-14 10:00:10|551.33|548.93|551.52|549.12|551.52|549.12|551.33|548.93|0
1655200820000|2022-06-14 10:00:20|551.33|548.93|551.52|549.12|551.52|549.12|551.14|548.74|0
1655200830000|2022-06-14 10:00:30|551.7|549.3|551.89|549.49|551.89|549.49|551.7|549.3|0
1655200840000|2022-06-14 10:00:40|552.07|549.67|551.52|549.12|552.07|549.67|551.52|549.12|0
1655200850000|2022-06-14 10:00:50|551.7|549.3|551.89|549.49|551.89|549.49|551.7|549.3|0
1655200860000|2022-06-14 10:01:00|552.07|549.67|552.07|549.67|552.26|549.86|552.07|549.67|0
1655200870000|2022-06-14 10:01:10|552.26|549.86|553|550.6|553|550.6|552.26|549.86|0
1655200880000|2022-06-14 10:01:20|553.1|550.7|553.19|550.79|553.19|550.79|553|550.6|0
1655200890000|2022-06-14 10:01:30|553.38|550.98|553.94|551.54|553.94|551.54|553.38|550.98|0
1655200900000|2022-06-14 10:01:40|553.75|551.35|553.75|551.35|553.94|551.54|553.75|551.35|0
1655200910000|2022-06-14 10:01:50|553.94|551.54|554.5|552.1|554.5|552.1|553.94|551.54|0
1655200920000|2022-06-14 10:02:00|554.31|551.91|554.68|552.28|554.68|552.28|554.31|551.91|0
1655200930000|2022-06-14 10:02:10|554.5|552.1|554.5|552.1|554.59|552.19|554.31|551.91|0
1655200940000|2022-06-14 10:02:20|554.68|552.28|555.05|552.65|555.05|552.65|554.68|552.28|0
1655200950000|2022-06-14 10:02:30|555.99|553.59|556.36|553.96|556.36|553.96|555.99|553.59|0
1655200960000|2022-06-14 10:02:40|556.17|553.77|556.36|553.96|556.74|554.34|556.17|553.77|0
1655200970000|2022-06-14 10:02:50|556.46|554.06|556.36|553.96|556.74|554.34|556.36|553.96|0
1655200980000|2022-06-14 10:03:00|556.55|554.15|556.36|553.96|556.55|554.15|556.36|553.96|0
1655200990000|2022-06-14 10:03:10|556.55|554.15|556.55|554.15|556.55|554.15|556.55|554.15|0
1655201000000|2022-06-14 10:03:20|556.92|554.52|556.92|554.52|556.92|554.52|556.92|554.52|0
1655201010000|2022-06-14 10:03:30|557.11|554.71|556.92|554.52|557.11|554.71|556.92|554.52|0
1655201020000|2022-06-14 10:03:40|556.73|554.33|557.11|554.71|557.11|554.71|556.65|554.25|0
1655201030000|2022-06-14 10:03:50|557.3|554.9|557.77|555.37|557.77|555.37|557.3|554.9|0
1655201040000|2022-06-14 10:04:00|557.48|555.08|557.67|555.27|557.67|555.27|557.48|555.08|0
1655201050000|2022-06-14 10:04:10|557.58|555.18|557.86|555.46|557.86|555.46|557.58|555.18|0
1655201060000|2022-06-14 10:04:20|557.67|555.27|557.11|554.71|557.67|555.27|557.11|554.71|0
1655201070000|2022-06-14 10:04:30|556.92|554.52|556.55|554.15|556.92|554.52|556.55|554.15|0
1655201080000|2022-06-14 10:04:40|556.46|554.06|556.17|553.77|556.46|554.06|556.17|553.77|0
1655201090000|2022-06-14 10:04:50|556.55|554.15|557.3|554.9|557.3|554.9|556.55|554.15|0
1655201100000|2022-06-14 10:05:00|557.39|554.99|557.39|554.99|557.48|555.08|557.39|554.99|0
1655201110000|2022-06-14 10:05:10|557.11|554.71|556.55|554.15|557.11|554.71|556.55|554.15|0
1655201120000|2022-06-14 10:05:20|556.36|553.96|557.11|554.71|557.11|554.71|556.36|553.96|0
1655201130000|2022-06-14 10:05:30|557.3|554.9|557.11|554.71|557.3|554.9|557.11|554.71|0
1655201140000|2022-06-14 10:05:40|556.73|554.33|556.73|554.33|556.73|554.33|556.55|554.15|0
1655201150000|2022-06-14 10:05:50|556.36|553.96|555.61|553.21|556.36|553.96|555.61|553.21|0
1655201160000|2022-06-14 10:06:00|555.8|553.4|555.8|553.4|555.8|553.4|555.43|553.03|0
1655201170000|2022-06-14 10:06:10|555.24|552.84|555.61|553.21|555.61|553.21|555.24|552.84|0
1655201180000|2022-06-14 10:06:20|555.43|553.03|555.34|552.94|555.43|553.03|555.05|552.65|0
1655201190000|2022-06-14 10:06:30|555.24|552.84|555.15|552.75|555.24|552.84|555.15|552.75|0
1655201200000|2022-06-14 10:06:40|555.24|552.84|555.43|553.03|555.43|553.03|555.24|552.84|0
1655201210000|2022-06-14 10:06:50|555.05|552.65|555.8|553.4|555.8|553.4|555.05|552.65|0
1655201220000|2022-06-14 10:07:00|555.61|553.21|555.71|553.31|555.8|553.4|555.61|553.21|0
1655201230000|2022-06-14 10:07:10|555.61|553.21|555.43|553.03|555.61|553.21|555.43|553.03|0
1655201240000|2022-06-14 10:07:20|555.34|552.94|555.34|552.94|555.34|552.94|555.34|552.94|0
1655201250000|2022-06-14 10:07:30|555.61|553.21|555.8|553.4|555.9|553.5|555.61|553.21|0
1655201260000|2022-06-14 10:07:40|555.43|553.03|555.61|553.21|555.61|553.21|555.43|553.03|0
1655201270000|2022-06-14 10:07:50|555.43|553.03|555.61|553.21|555.61|553.21|555.43|553.03|0
1655201280000|2022-06-14 10:08:00|555.8|553.4|554.87|552.47|555.8|553.4|554.87|552.47|0
1655201290000|2022-06-14 10:08:10|554.49|552.09|554.59|552.19|554.59|552.19|554.49|552.09|0
1655201300000|2022-06-14 10:08:20|554.68|552.28|554.87|552.47|554.87|552.47|554.68|552.28|0
1655201310000|2022-06-14 10:08:30|555.43|553.03|555.99|553.59|555.99|553.59|555.05|552.65|0
1655201320000|2022-06-14 10:08:40|555.8|553.4|556.55|554.15|556.55|554.15|555.8|553.4|0
1655201330000|2022-06-14 10:08:50|556.46|554.06|557.11|554.71|557.11|554.71|556.46|554.06|0
1655201340000|2022-06-14 10:09:00|556.73|554.33|556.73|554.33|557.2|554.8|556.73|554.33|0
1655201350000|2022-06-14 10:09:10|556.55|554.15|556.92|554.52|556.92|554.52|556.55|554.15|0
1655201360000|2022-06-14 10:09:20|556.46|554.06|556.17|553.77|556.46|554.06|556.17|553.77|0
1655201370000|2022-06-14 10:09:30|556.36|553.96|556.17|553.77|556.36|553.96|556.17|553.77|0
1655201380000|2022-06-14 10:09:40|555.99|553.59|555.24|552.84|555.99|553.59|555.24|552.84|0
1655201390000|2022-06-14 10:09:50|555.15|552.75|555.05|552.65|555.24|552.84|555.05|552.65|0
1655201400000|2022-06-14 10:10:00|555.24|552.84|555.05|552.65|555.24|552.84|555.05|552.65|0
1655201410000|2022-06-14 10:10:10|555.15|552.75|555.43|553.03|555.43|553.03|555.05|552.65|0
1655201420000|2022-06-14 10:10:20|555.61|553.21|555.61|553.21|555.8|553.4|555.43|553.03|0
1655201430000|2022-06-14 10:10:30|555.52|553.12|555.61|553.21|555.8|553.4|555.52|553.12|0
1655201440000|2022-06-14 10:10:40|555.52|553.12|555.42|553.02|555.52|553.12|555.42|553.02|0
1655201450000|2022-06-14 10:10:50|555.8|553.4|555.99|553.59|555.99|553.59|555.61|553.21|0
1655201460000|2022-06-14 10:11:00|556.27|553.87|556.17|553.77|556.27|553.87|556.17|553.77|0
1655201470000|2022-06-14 10:11:10|556.08|553.68|555.98|553.58|556.36|553.96|555.98|553.58|0
1655201480000|2022-06-14 10:11:20|556.36|553.96|556.36|553.96|556.36|553.96|556.17|553.77|0
1655201490000|2022-06-14 10:11:30|556.46|554.06|556.36|553.96|557.02|554.62|556.36|553.96|0
1655201500000|2022-06-14 10:11:40|556.55|554.15|556.17|553.77|556.55|554.15|556.17|553.77|0
1655201510000|2022-06-14 10:11:50|556.73|554.33|556.27|553.87|556.73|554.33|556.27|553.87|0
1655201520000|2022-06-14 10:12:00|556.17|553.77|556.27|553.87|556.36|553.96|556.17|553.77|0
1655201530000|2022-06-14 10:12:10|556.46|554.06|556.73|554.33|556.73|554.33|556.46|554.06|0
1655201540000|2022-06-14 10:12:20|557.11|554.71|557.39|554.99|557.48|555.08|557.11|554.71|0
1655201550000|2022-06-14 10:12:30|557.76|555.36|557.48|555.08|557.76|555.36|557.48|555.08|0
1655201560000|2022-06-14 10:12:40|557.76|555.36|557.85|555.45|557.95|555.55|557.76|555.36|0
1655201570000|2022-06-14 10:12:50|557.67|555.27|557.29|554.89|557.67|555.27|557.29|554.89|0
1655201580000|2022-06-14 10:13:00|557.48|555.08|557.67|555.27|557.67|555.27|557.48|555.08|0
1655201590000|2022-06-14 10:13:10|557.11|554.71|557.29|554.89|557.29|554.89|557.11|554.71|0
1655201600000|2022-06-14 10:13:20|557.11|554.71|557.11|554.71|557.29|554.89|557.02|554.62|0
1655201610000|2022-06-14 10:13:30|557.48|555.08|557.2|554.8|557.58|555.18|557.2|554.8|0
1655201620000|2022-06-14 10:13:40|557.48|555.08|557.95|555.55|557.95|555.55|557.48|555.08|0
1655201630000|2022-06-14 10:13:50|558.23|555.83|558.41|556.01|558.51|556.11|558.23|555.83|0
1655201640000|2022-06-14 10:14:00|558.23|555.83|558.04|555.64|558.23|555.83|558.04|555.64|0
1655201650000|2022-06-14 10:14:10|558.14|555.74|558.41|556.01|558.6|556.2|558.14|555.74|0
1655201660000|2022-06-14 10:14:20|558.23|555.83|558.7|556.3|558.7|556.3|558.23|555.83|0
1655201670000|2022-06-14 10:14:30|558.41|556.01|558.51|556.11|558.51|556.11|558.41|556.01|0
1655201680000|2022-06-14 10:14:40|558.41|556.01|558.41|556.01|558.6|556.2|558.41|556.01|0
1655201690000|2022-06-14 10:14:50|558.6|556.2|558.41|556.01|558.6|556.2|558.41|556.01|0
1655201700000|2022-06-14 10:15:00|558.79|556.39|558.23|555.83|558.79|556.39|558.23|555.83|0
1655201710000|2022-06-14 10:15:10|558.6|556.2|558.6|556.2|558.7|556.3|558.6|556.2|0
1655201720000|2022-06-14 10:15:20|559.07|556.67|559.35|556.95|559.35|556.95|559.07|556.67|0
1655201730000|2022-06-14 10:15:30|559.54|557.14|559.91|557.51|559.91|557.51|559.54|557.14|0
1655201740000|2022-06-14 10:15:40|559.82|557.42|559.82|557.42|559.91|557.51|559.73|557.33|0
1655201750000|2022-06-14 10:15:50|559.91|557.51|560.1|557.7|560.1|557.7|559.91|557.51|0
1655201760000|2022-06-14 10:16:00|560.2|557.8|559.73|557.33|560.2|557.8|559.73|557.33|0
1655201770000|2022-06-14 10:16:10|559.54|557.14|560.1|557.7|560.1|557.7|559.54|557.14|0
1655201780000|2022-06-14 10:16:20|559.91|557.51|560.1|557.7|560.1|557.7|559.91|557.51|0
1655201790000|2022-06-14 10:16:30|560.01|557.61|559.82|557.42|560.01|557.61|559.73|557.33|0
1655201800000|2022-06-14 10:16:40|559.73|557.33|560.1|557.7|560.1|557.7|559.54|557.14|0
1655201810000|2022-06-14 10:16:50|560.29|557.89|559.91|557.51|560.29|557.89|559.91|557.51|0
1655201820000|2022-06-14 10:17:00|559.54|557.14|558.98|556.58|559.54|557.14|558.79|556.39|0
1655201830000|2022-06-14 10:17:10|559.07|556.67|558.04|555.64|559.07|556.67|558.04|555.64|0
1655201840000|2022-06-14 10:17:20|557.85|555.45|557.85|555.45|557.85|555.45|557.66|555.26|0
1655201850000|2022-06-14 10:17:30|558.98|556.58|559.35|556.95|559.35|556.95|558.98|556.58|0
1655201860000|2022-06-14 10:17:40|559.16|556.76|559.35|556.95|559.35|556.95|559.16|556.76|0
1655201870000|2022-06-14 10:17:50|559.72|557.32|559.72|557.32|560.1|557.7|559.72|557.32|0
1655201880000|2022-06-14 10:18:00|559.35|556.95|558.6|556.2|559.35|556.95|558.6|556.2|0
1655201890000|2022-06-14 10:18:10|558.98|556.58|559.16|556.76|559.16|556.76|558.97|556.57|0
1655201900000|2022-06-14 10:18:20|559.72|557.32|559.63|557.23|559.91|557.51|559.63|557.23|0
1655201910000|2022-06-14 10:18:30|559.72|557.32|559.91|557.51|560.1|557.7|559.72|557.32|0
1655201920000|2022-06-14 10:18:40|559.72|557.32|559.91|557.51|559.91|557.51|559.72|557.32|0
1655201930000|2022-06-14 10:18:50|559.82|557.42|559.54|557.14|559.82|557.42|559.54|557.14|0
1655201940000|2022-06-14 10:19:00|559.35|556.95|559.45|557.05|559.72|557.32|559.35|556.95|0
1655201950000|2022-06-14 10:19:10|559.54|557.14|558.97|556.57|559.54|557.14|558.97|556.57|0
1655201960000|2022-06-14 10:19:20|559.07|556.67|559.54|557.14|559.72|557.32|559.07|556.67|0
1655201970000|2022-06-14 10:19:30|559.72|557.32|560.38|557.98|560.38|557.98|559.72|557.32|0
1655201980000|2022-06-14 10:19:40|560.29|557.89|560.66|558.26|560.66|558.26|560.29|557.89|0
1655201990000|2022-06-14 10:19:50|560.76|558.36|559.91|557.51|560.76|558.36|559.91|557.51|0
1655202000000|2022-06-14 10:20:00|560.1|557.7|560.1|557.7|560.47|558.07|560.1|557.7|0
1655202010000|2022-06-14 10:20:10|560.01|557.61|559.72|557.32|560.29|557.89|559.72|557.32|0
1655202020000|2022-06-14 10:20:20|559.82|557.42|559.72|557.32|560.01|557.61|559.72|557.32|0
1655202030000|2022-06-14 10:20:30|559.54|557.14|559.26|556.86|559.54|557.14|559.26|556.86|0
1655202040000|2022-06-14 10:20:40|559.54|557.14|559.35|556.95|559.72|557.32|559.35|556.95|0
1655202050000|2022-06-14 10:20:50|558.6|556.2|558.6|556.2|558.6|556.2|558.6|556.2|0
1655202060000|2022-06-14 10:21:00|558.79|556.39|558.79|556.39|559.35|556.95|558.79|556.39|0
1655202070000|2022-06-14 10:21:10|558.41|556.01|557.66|555.26|558.41|556.01|557.57|555.17|0
1655202080000|2022-06-14 10:21:20|557.48|555.08|557.1|554.7|557.48|555.08|557.1|554.7|0
1655202090000|2022-06-14 10:21:30|556.83|554.43|557.85|555.45|557.85|555.45|556.83|554.43|0
1655202100000|2022-06-14 10:21:40|557.66|555.26|557.57|555.17|557.66|555.26|557.29|554.89|0
1655202110000|2022-06-14 10:21:50|557.48|555.08|557.1|554.7|557.48|555.08|557.1|554.7|0
1655202120000|2022-06-14 10:22:00|556.92|554.52|557.29|554.89|557.29|554.89|556.83|554.43|0
1655202130000|2022-06-14 10:22:10|557.48|555.08|557.66|555.26|557.85|555.45|557.48|555.08|0
1655202140000|2022-06-14 10:22:20|558.04|555.64|558.04|555.64|558.22|555.82|558.04|555.64|0
1655202150000|2022-06-14 10:22:30|558.13|555.73|557.66|555.26|558.13|555.73|557.66|555.26|0
1655202160000|2022-06-14 10:22:40|557.48|555.08|557.66|555.26|557.66|555.26|557.39|554.99|0
1655202170000|2022-06-14 10:22:50|557.48|555.08|557.29|554.89|557.48|555.08|557.01|554.61|0
1655202180000|2022-06-14 10:23:00|557.66|555.26|558.04|555.64|558.04|555.64|557.66|555.26|0
1655202190000|2022-06-14 10:23:10|558.22|555.82|558.6|556.2|558.6|556.2|558.22|555.82|0
1655202200000|2022-06-14 10:23:20|558.79|556.39|558.22|555.82|558.79|556.39|558.22|555.82|0
1655202210000|2022-06-14 10:23:30|558.04|555.64|559.16|556.76|559.26|556.86|558.04|555.64|0
1655202220000|2022-06-14 10:23:40|558.97|556.57|559.35|556.95|559.35|556.95|558.97|556.57|0
1655202230000|2022-06-14 10:23:50|560.01|557.61|561.04|558.64|561.04|558.64|559.91|557.51|0
1655202240000|2022-06-14 10:24:00|560.1|557.7|560.28|557.88|560.28|557.88|560.1|557.7|0
1655202250000|2022-06-14 10:24:10|560.76|558.36|559.72|557.32|560.76|558.36|559.72|557.32|0
1655202260000|2022-06-14 10:24:20|559.35|556.95|559.53|557.13|559.53|557.13|559.35|556.95|0
1655202270000|2022-06-14 10:24:30|559.44|557.04|559.44|557.04|559.53|557.13|559.35|556.95|0
1655202280000|2022-06-14 10:24:40|559.26|556.86|558.6|556.2|559.26|556.86|558.6|556.2|0
1655202290000|2022-06-14 10:24:50|558.79|556.39|558.6|556.2|558.79|556.39|558.6|556.2|0
1655202300000|2022-06-14 10:25:00|558.41|556.01|558.41|556.01|558.41|556.01|558.41|556.01|0
1655202310000|2022-06-14 10:25:10|558.51|556.11|558.6|556.2|558.6|556.2|558.51|556.11|0
1655202320000|2022-06-14 10:25:20|559.07|556.67|559.82|557.42|559.82|557.42|559.07|556.67|0
1655202330000|2022-06-14 10:25:30|559.72|557.32|560.19|557.79|560.19|557.79|559.72|557.32|0
1655202340000|2022-06-14 10:25:40|560.01|557.61|560.1|557.7|560.1|557.7|560.01|557.61|0
1655202350000|2022-06-14 10:25:50|559.91|557.51|560.47|558.07|560.47|558.07|559.91|557.51|0
1655202360000|2022-06-14 10:26:00|560.28|557.88|560.01|557.61|560.28|557.88|559.91|557.51|0
1655202370000|2022-06-14 10:26:10|560.19|557.79|560.85|558.45|560.85|558.45|560.19|557.79|0
1655202380000|2022-06-14 10:26:20|560.47|558.07|560.19|557.79|560.47|558.07|560.19|557.79|0
1655202390000|2022-06-14 10:26:30|560.1|557.7|559.91|557.51|560.38|557.98|559.91|557.51|0
1655202410000|2022-06-14 10:26:50|559.72|557.32|560.19|557.79|560.19|557.79|559.72|557.32|0
1655202420000|2022-06-14 10:27:00|560.47|558.07|560.85|558.45|560.85|558.45|560.47|558.07|0
1655202430000|2022-06-14 10:27:10|560.28|557.88|560.28|557.88|560.38|557.98|560.28|557.88|0
1655202440000|2022-06-14 10:27:20|560.38|557.98|560.1|557.7|560.38|557.98|560.1|557.7|0
1655202450000|2022-06-14 10:27:30|559.91|557.51|560.19|557.79|560.19|557.79|559.91|557.51|0
1655202460000|2022-06-14 10:27:40|560.1|557.7|559.53|557.13|560.28|557.88|559.53|557.13|0
1655202470000|2022-06-14 10:27:50|559.35|556.95|559.53|557.13|559.53|557.13|559.26|556.86|0
1655202480000|2022-06-14 10:28:00|559.35|556.95|560.28|557.88|560.28|557.88|559.35|556.95|0
1655202490000|2022-06-14 10:28:10|560.19|557.79|558.88|556.48|560.19|557.79|558.88|556.48|0
1655202500000|2022-06-14 10:28:20|558.97|556.57|559.26|556.86|559.35|556.95|558.78|556.38|0
1655202510000|2022-06-14 10:28:30|559.91|557.51|559.72|557.32|559.91|557.51|559.72|557.32|0
1655202520000|2022-06-14 10:28:40|559.53|557.13|559.53|557.13|559.53|557.13|559.53|557.13|0
1655202530000|2022-06-14 10:28:50|559.35|556.95|559.91|557.51|560.01|557.61|559.35|556.95|0
1655202540000|2022-06-14 10:29:00|559.72|557.32|559.72|557.32|559.91|557.51|559.72|557.32|0
1655202550000|2022-06-14 10:29:10|559.82|557.42|559.53|557.13|559.91|557.51|559.53|557.13|0
1655202560000|2022-06-14 10:29:20|560.28|557.88|560.1|557.7|560.28|557.88|559.91|557.51|0
1655202570000|2022-06-14 10:29:30|559.91|557.51|559.35|556.95|559.91|557.51|559.35|556.95|0
1655202580000|2022-06-14 10:29:40|559.53|557.13|559.53|557.13|559.53|557.13|559.53|557.13|0
1655202590000|2022-06-14 10:29:50|559.35|556.95|559.35|556.95|559.35|556.95|559.35|556.95|0
1655202600000|2022-06-14 10:30:00|559.44|557.04|560.1|557.7|560.1|557.7|559.44|557.04|0
1655202610000|2022-06-14 10:30:10|560.76|558.36|560.47|558.07|560.76|558.36|560.47|558.07|0
1655202620000|2022-06-14 10:30:20|561.03|558.63|560.85|558.45|561.03|558.63|560.85|558.45|0
1655202630000|2022-06-14 10:30:30|561.03|558.63|557.1|554.7|561.03|558.63|557.1|554.7|0
1655202640000|2022-06-14 10:30:40|556.45|554.05|556.45|554.05|556.45|554.05|556.45|554.05|0
1655202650000|2022-06-14 10:30:50|555.51|553.11|556.16|553.76|556.91|554.51|555.51|553.11|0
1655202660000|2022-06-14 10:31:00|556.54|554.14|556.16|553.76|556.54|554.14|556.16|553.76|0
1655202670000|2022-06-14 10:31:10|556.54|554.14|557.85|555.45|557.85|555.45|556.54|554.14|0
1655202680000|2022-06-14 10:31:20|556.91|554.51|555.98|553.58|557.2|554.8|555.98|553.58|0
1655202690000|2022-06-14 10:31:30|555.23|552.83|554.77|552.37|555.42|553.02|554.77|552.37|0
1655202700000|2022-06-14 10:31:40|553.55|551.15|554.86|552.46|554.86|552.46|553.55|551.15|0
1655202710000|2022-06-14 10:31:50|554.48|552.08|554.3|551.9|554.48|552.08|554.3|551.9|0
1655202720000|2022-06-14 10:32:00|554.48|552.08|554.3|551.9|554.48|552.08|554.11|551.71|0
1655202730000|2022-06-14 10:32:10|554.67|552.27|554.67|552.27|554.86|552.46|554.67|552.27|0
1655202740000|2022-06-14 10:32:20|554.86|552.46|555.42|553.02|555.42|553.02|554.86|552.46|0
1655202750000|2022-06-14 10:32:30|555.04|552.64|555.33|552.93|555.33|552.93|554.86|552.46|0
1655202760000|2022-06-14 10:32:40|556.16|553.76|555.7|553.3|556.16|553.76|555.7|553.3|0
1655202770000|2022-06-14 10:32:50|555.79|553.39|555.04|552.64|555.79|553.39|554.95|552.55|0
1655202780000|2022-06-14 10:33:00|554.77|552.37|555.42|553.02|555.42|553.02|554.77|552.37|0
1655202790000|2022-06-14 10:33:10|555.23|552.83|555.6|553.2|555.6|553.2|554.95|552.55|0
1655202800000|2022-06-14 10:33:20|555.51|553.11|555.42|553.02|555.6|553.2|555.04|552.64|0
1655202810000|2022-06-14 10:33:30|555.7|553.3|554.67|552.27|555.79|553.39|554.67|552.27|0
1655202820000|2022-06-14 10:33:40|555.04|552.64|555.04|552.64|555.14|552.74|555.04|552.64|0
1655202830000|2022-06-14 10:33:50|554.67|552.27|554.48|552.08|554.77|552.37|554.48|552.08|0
1655202840000|2022-06-14 10:34:00|554.67|552.27|554.67|552.27|554.67|552.27|554.3|551.9|0
1655202850000|2022-06-14 10:34:10|554.48|552.08|554.3|551.9|554.48|552.08|554.3|551.9|0
1655202860000|2022-06-14 10:34:20|553.92|551.52|553.55|551.15|554.11|551.71|553.55|551.15|0
1655202870000|2022-06-14 10:34:30|553.28|550.88|554.3|551.9|554.3|551.9|553.18|550.78|0
1655202880000|2022-06-14 10:34:40|554.11|551.71|554.3|551.9|554.3|551.9|554.11|551.71|0
1655202890000|2022-06-14 10:34:50|553.74|551.34|553.28|550.88|553.74|551.34|553.18|550.78|0
1655202900000|2022-06-14 10:35:00|553.36|550.96|553.65|551.25|553.74|551.34|553.36|550.96|0
1655202910000|2022-06-14 10:35:10|553.74|551.34|553.83|551.43|553.83|551.43|553.55|551.15|0
1655202920000|2022-06-14 10:35:20|553.92|551.52|554.21|551.81|554.21|551.81|553.92|551.52|0
1655202930000|2022-06-14 10:35:30|554.11|551.71|554.3|551.9|554.3|551.9|554.11|551.71|0
1655202940000|2022-06-14 10:35:40|554.11|551.71|554.3|551.9|554.3|551.9|553.92|551.52|0
1655202950000|2022-06-14 10:35:50|554.11|551.71|553.92|551.52|554.11|551.71|553.92|551.52|0
1655202960000|2022-06-14 10:36:00|553.55|551.15|553.74|551.34|553.92|551.52|553.55|551.15|0
1655202970000|2022-06-14 10:36:10|553.83|551.43|553.92|551.52|553.92|551.52|553.83|551.43|0
1655202980000|2022-06-14 10:36:20|553.74|551.34|552.99|550.59|553.83|551.43|552.99|550.59|0
1655202990000|2022-06-14 10:36:30|552.9|550.5|552.81|550.41|552.9|550.5|552.81|550.41|0
1655203000000|2022-06-14 10:36:40|552.9|550.5|552.99|550.59|552.99|550.59|552.81|550.41|0
1655203010000|2022-06-14 10:36:50|552.81|550.41|552.99|550.59|552.99|550.59|552.81|550.41|0
1655203020000|2022-06-14 10:37:00|553.09|550.69|552.99|550.59|553.09|550.69|552.99|550.59|0
1655203030000|2022-06-14 10:37:10|552.81|550.41|552.99|550.59|552.99|550.59|552.62|550.22|0
1655203040000|2022-06-14 10:37:20|552.81|550.41|552.81|550.41|552.99|550.59|552.81|550.41|0
1655203050000|2022-06-14 10:37:30|552.99|550.59|553.36|550.96|553.36|550.96|552.99|550.59|0
1655203060000|2022-06-14 10:37:40|553.27|550.87|553.18|550.78|553.27|550.87|553.18|550.78|0
1655203070000|2022-06-14 10:37:50|553.46|551.06|553.92|551.52|554.11|551.71|553.46|551.06|0
1655203080000|2022-06-14 10:38:00|554.3|551.9|554.3|551.9|554.3|551.9|554.3|551.9|0
1655203100000|2022-06-14 10:38:20|554.77|552.37|554.77|552.37|554.77|552.37|554.77|552.37|0
1655203110000|2022-06-14 10:38:30|555.42|553.02|555.23|552.83|555.42|553.02|554.86|552.46|0
1655203120000|2022-06-14 10:38:40|555.6|553.2|555.04|552.64|556.16|553.76|555.04|552.64|0
1655203130000|2022-06-14 10:38:50|554.95|552.55|555.41|553.01|555.41|553.01|554.95|552.55|0
1655203140000|2022-06-14 10:39:00|555.14|552.74|555.6|553.2|555.6|553.2|555.14|552.74|0
1655203150000|2022-06-14 10:39:10|555.33|552.93|555.6|553.2|555.6|553.2|555.33|552.93|0
1655203160000|2022-06-14 10:39:20|555.41|553.01|555.51|553.11|555.51|553.11|555.33|552.93|0
1655203170000|2022-06-14 10:39:30|555.41|553.01|555.04|552.64|555.41|553.01|555.04|552.64|0
1655203180000|2022-06-14 10:39:40|555.41|553.01|554.67|552.27|555.6|553.2|554.67|552.27|0
1655203190000|2022-06-14 10:39:50|554.48|552.08|554.3|551.9|554.48|552.08|554.11|551.71|0
1655203200000|2022-06-14 10:40:00|554.39|551.99|554.11|551.71|554.39|551.99|553.92|551.52|0
1655203210000|2022-06-14 10:40:10|554.48|552.08|554.29|551.89|554.48|552.08|553.92|551.52|0
1655203220000|2022-06-14 10:40:20|554.39|551.99|554.85|552.45|554.85|552.45|554.39|551.99|0
1655203230000|2022-06-14 10:40:30|554.67|552.27|555.14|552.74|555.32|552.92|554.67|552.27|0
1655203240000|2022-06-14 10:40:40|555.41|553.01|555.7|553.3|555.79|553.39|555.41|553.01|0
1655203250000|2022-06-14 10:40:50|555.88|553.48|555.79|553.39|556.16|553.76|555.79|553.39|0
1655203260000|2022-06-14 10:41:00|555.97|553.57|555.51|553.11|555.97|553.57|555.41|553.01|0
1655203270000|2022-06-14 10:41:10|555.6|553.2|555.51|553.11|555.6|553.2|555.23|552.83|0
1655203280000|2022-06-14 10:41:20|555.79|553.39|555.41|553.01|555.79|553.39|555.41|553.01|0
1655203290000|2022-06-14 10:41:30|555.23|552.83|555.23|552.83|555.41|553.01|555.23|552.83|0
1655203300000|2022-06-14 10:41:40|555.32|552.92|555.23|552.83|555.32|552.92|555.23|552.83|0
1655203310000|2022-06-14 10:41:50|554.95|552.55|554.85|552.45|554.95|552.55|554.85|552.45|0
1655203320000|2022-06-14 10:42:00|554.11|551.71|554.29|551.89|554.29|551.89|554.02|551.62|0
1655203330000|2022-06-14 10:42:10|554.67|552.27|554.48|552.08|554.76|552.36|554.48|552.08|0
1655203340000|2022-06-14 10:42:20|554.29|551.89|554.67|552.27|554.67|552.27|554.29|551.89|0
1655203350000|2022-06-14 10:42:30|554.48|552.08|554.67|552.27|554.67|552.27|554.48|552.08|0
1655203360000|2022-06-14 10:42:40|554.29|551.89|554.48|552.08|554.48|552.08|554.29|551.89|0
1655203370000|2022-06-14 10:42:50|554.67|552.27|554.48|552.08|554.67|552.27|554.48|552.08|0
1655203380000|2022-06-14 10:43:00|554.39|551.99|554.67|552.27|554.67|552.27|554.39|551.99|0
1655203390000|2022-06-14 10:43:10|554.85|552.45|554.85|552.45|555.04|552.64|554.85|552.45|0
1655203400000|2022-06-14 10:43:20|554.48|552.08|554.48|552.08|554.67|552.27|554.48|552.08|0
1655203410000|2022-06-14 10:43:30|554.67|552.27|554.67|552.27|554.85|552.45|554.67|552.27|0
1655203420000|2022-06-14 10:43:40|554.48|552.08|553.46|551.06|554.48|552.08|553.18|550.78|0
1655203430000|2022-06-14 10:43:50|553.55|551.15|553.18|550.78|553.55|551.15|553.18|550.78|0
1655203440000|2022-06-14 10:44:00|553.36|550.96|553.55|551.15|553.55|551.15|553.18|550.78|0
1655203450000|2022-06-14 10:44:10|553.73|551.33|553.36|550.96|553.73|551.33|553.36|550.96|0
1655203460000|2022-06-14 10:44:20|553.55|551.15|553.36|550.96|553.55|551.15|553.36|550.96|0
1655203470000|2022-06-14 10:44:30|553.18|550.78|552.99|550.59|553.18|550.78|552.99|550.59|0
1655203480000|2022-06-14 10:44:40|552.34|549.94|552.62|550.22|552.62|550.22|552.34|549.94|0
1655203490000|2022-06-14 10:44:50|552.43|550.03|552.62|550.22|552.62|550.22|552.43|550.03|0
1655203500000|2022-06-14 10:45:00|552.43|550.03|552.24|549.84|552.43|550.03|552.24|549.84|0
1655203510000|2022-06-14 10:45:10|551.31|548.91|550.76|548.36|551.31|548.91|550.76|548.36|0
1655203520000|2022-06-14 10:45:20|550.85|548.45|550.76|548.36|550.85|548.45|550.76|548.36|0
1655203530000|2022-06-14 10:45:30|550.67|548.27|550.38|547.98|550.76|548.36|550.38|547.98|0
1655203540000|2022-06-14 10:45:40|550.2|547.8|549.83|547.43|550.38|547.98|549.83|547.43|0
1655203550000|2022-06-14 10:45:50|550.11|547.71|550.11|547.71|550.3|547.9|550.11|547.71|0
1655203560000|2022-06-14 10:46:00|550.38|547.98|550.38|547.98|550.38|547.98|550.2|547.8|0
1655203570000|2022-06-14 10:46:10|550.57|548.17|550.38|547.98|550.57|548.17|550.38|547.98|0
1655203580000|2022-06-14 10:46:20|549.83|547.43|549.46|547.06|549.83|547.43|549.46|547.06|0
1655203590000|2022-06-14 10:46:30|549.64|547.24|549.64|547.24|549.83|547.43|549.64|547.24|0
1655203600000|2022-06-14 10:46:40|549.27|546.87|549.46|547.06|549.46|547.06|549.27|546.87|0
1655203610000|2022-06-14 10:46:50|549.27|546.87|549.08|546.68|549.27|546.87|549.08|546.68|0
1655203620000|2022-06-14 10:47:00|549.27|546.87|549.18|546.78|549.27|546.87|549.08|546.68|0
1655203630000|2022-06-14 10:47:10|548.9|546.5|549.27|546.87|549.27|546.87|548.9|546.5|0
1655203640000|2022-06-14 10:47:20|549.92|547.52|550.01|547.61|550.01|547.61|549.92|547.52|0
1655203650000|2022-06-14 10:47:30|549.46|547.06|549.27|546.87|549.46|547.06|549.08|546.68|0
1655203660000|2022-06-14 10:47:40|549.08|546.68|548.16|545.76|549.08|546.68|548.16|545.76|0
1655203670000|2022-06-14 10:47:50|548.34|545.94|548.71|546.31|548.71|546.31|548.34|545.94|0
1655203680000|2022-06-14 10:48:00|549.08|546.68|549.08|546.68|549.08|546.68|548.71|546.31|0
1655203690000|2022-06-14 10:48:10|549|546.6|549.27|546.87|549.27|546.87|549|546.6|0
1655203700000|2022-06-14 10:48:20|549|546.6|548.9|546.5|549.08|546.68|548.71|546.31|0
1655203710000|2022-06-14 10:48:30|549.08|546.68|549.08|546.68|549.08|546.68|548.9|546.5|0
1655203720000|2022-06-14 10:48:40|549.18|546.78|549.27|546.87|549.37|546.97|549.18|546.78|0
1655203730000|2022-06-14 10:48:50|549.55|547.15|549.45|547.05|549.64|547.24|549.45|547.05|0
1655203740000|2022-06-14 10:49:00|549.64|547.24|550.01|547.61|550.01|547.61|549.64|547.24|0
1655203750000|2022-06-14 10:49:10|550.2|547.8|550.11|547.71|550.2|547.8|550.01|547.61|0
1655203760000|2022-06-14 10:49:20|550.2|547.8|550.38|547.98|550.75|548.35|550.2|547.8|0
1655203770000|2022-06-14 10:49:30|550.01|547.61|549.64|547.24|550.01|547.61|549.64|547.24|0
1655203780000|2022-06-14 10:49:40|549.74|547.34|549.83|547.43|549.83|547.43|549.74|547.34|0
1655203790000|2022-06-14 10:49:50|549.27|546.87|549.45|547.05|549.45|547.05|549.27|546.87|0
1655203800000|2022-06-14 10:50:00|549.37|546.97|549.45|547.05|549.64|547.24|549.37|546.97|0
1655203810000|2022-06-14 10:50:10|548.9|546.5|549.45|547.05|549.45|547.05|548.9|546.5|0
1655203820000|2022-06-14 10:50:20|549.27|546.87|549.18|546.78|549.45|547.05|549.18|546.78|0
1655203830000|2022-06-14 10:50:30|549.27|546.87|549.45|547.05|549.45|547.05|549.27|546.87|0
1655203840000|2022-06-14 10:50:40|549.55|547.15|549.55|547.15|549.55|547.15|549.45|547.05|0
1655203850000|2022-06-14 10:50:50|549.45|547.05|549.45|547.05|549.45|547.05|549.08|546.68|0
1655203860000|2022-06-14 10:51:00|549.18|546.78|549.45|547.05|549.45|547.05|549.18|546.78|0
1655203870000|2022-06-14 10:51:10|549.27|546.87|549.45|547.05|549.64|547.24|549.27|546.87|0
1655203880000|2022-06-14 10:51:20|549.64|547.24|549.64|547.24|549.64|547.24|549.55|547.15|0
1655203890000|2022-06-14 10:51:30|549.83|547.43|549.36|546.96|549.83|547.43|549.36|546.96|0
1655203900000|2022-06-14 10:51:40|549.27|546.87|549.45|547.05|549.64|547.24|549.27|546.87|0
1655203910000|2022-06-14 10:51:50|549.55|547.15|548.9|546.5|549.64|547.24|548.9|546.5|0
1655203930000|2022-06-14 10:52:10|548.53|546.13|548.53|546.13|548.71|546.31|548.53|546.13|0
1655203940000|2022-06-14 10:52:20|548.71|546.31|548.9|546.5|548.9|546.5|548.71|546.31|0
1655203950000|2022-06-14 10:52:30|548.71|546.31|548.81|546.41|548.81|546.41|548.53|546.13|0
1655203960000|2022-06-14 10:52:40|548.71|546.31|548.34|545.94|548.71|546.31|548.34|545.94|0
1655203970000|2022-06-14 10:52:50|548.53|546.13|548.62|546.22|548.62|546.22|548.53|546.13|0
1655203980000|2022-06-14 10:53:00|548.9|546.5|548.9|546.5|548.99|546.59|548.9|546.5|0
1655203990000|2022-06-14 10:53:10|549.08|546.68|549.45|547.05|549.45|547.05|549.08|546.68|0
1655204000000|2022-06-14 10:53:20|549.36|546.96|550.01|547.61|550.01|547.61|549.27|546.87|0
1655204010000|2022-06-14 10:53:30|549.82|547.42|550.01|547.61|550.01|547.61|549.45|547.05|0
1655204020000|2022-06-14 10:53:40|550.11|547.71|550.48|548.08|550.48|548.08|550.11|547.71|0
1655204030000|2022-06-14 10:53:50|550.2|547.8|550.2|547.8|550.29|547.89|550.2|547.8|0
1655204040000|2022-06-14 10:54:00|550.75|548.35|550.38|547.98|550.75|548.35|550.2|547.8|0
1655204050000|2022-06-14 10:54:10|550.57|548.17|550.2|547.8|550.57|548.17|550.2|547.8|0
1655204060000|2022-06-14 10:54:20|550.38|547.98|550.57|548.17|550.57|548.17|550.38|547.98|0
1655204070000|2022-06-14 10:54:30|550.38|547.98|550.38|547.98|550.57|548.17|550.38|547.98|0
1655204080000|2022-06-14 10:54:40|550.2|547.8|550.2|547.8|550.2|547.8|550.11|547.71|0
1655204090000|2022-06-14 10:54:50|550.01|547.61|549.55|547.15|550.01|547.61|549.55|547.15|0
1655204100000|2022-06-14 10:55:00|549.64|547.24|550.2|547.8|550.2|547.8|549.64|547.24|0
1655204110000|2022-06-14 10:55:10|550.57|548.17|550.57|548.17|550.57|548.17|550.57|548.17|0
1655204120000|2022-06-14 10:55:20|550.75|548.35|550.94|548.54|550.94|548.54|550.75|548.35|0
1655204130000|2022-06-14 10:55:30|551.22|548.82|551.31|548.91|551.31|548.91|551.22|548.82|0
1655204140000|2022-06-14 10:55:40|551.12|548.72|551.12|548.72|551.12|548.72|551.12|548.72|0
1655204150000|2022-06-14 10:55:50|551.31|548.91|551.59|549.19|551.68|549.28|551.31|548.91|0
1655204160000|2022-06-14 10:56:00|551.5|549.1|551.68|549.28|551.68|549.28|551.5|549.1|0
1655204170000|2022-06-14 10:56:10|551.78|549.38|551.22|548.82|551.78|549.38|551.22|548.82|0
1655204180000|2022-06-14 10:56:20|551.31|548.91|550.75|548.35|551.31|548.91|550.75|548.35|0
1655204190000|2022-06-14 10:56:30|550.94|548.54|550.94|548.54|550.94|548.54|550.75|548.35|0
1655204200000|2022-06-14 10:56:40|551.03|548.63|551.68|549.28|551.68|549.28|551.03|548.63|0
1655204210000|2022-06-14 10:56:50|551.87|549.47|551.5|549.1|551.87|549.47|551.5|549.1|0
1655204220000|2022-06-14 10:57:00|551.41|549.01|550.75|548.35|551.41|549.01|550.75|548.35|0
1655204230000|2022-06-14 10:57:10|550.94|548.54|550.75|548.35|550.94|548.54|550.75|548.35|0
1655204240000|2022-06-14 10:57:20|550.94|548.54|551.31|548.91|551.31|548.91|550.94|548.54|0
1655204250000|2022-06-14 10:57:30|551.22|548.82|550.66|548.26|551.22|548.82|550.66|548.26|0
1655204260000|2022-06-14 10:57:40|550.57|548.17|550.48|548.08|550.57|548.17|550.38|547.98|0
1655204270000|2022-06-14 10:57:50|550.38|547.98|550.38|547.98|550.48|548.08|550.38|547.98|0
1655204280000|2022-06-14 10:58:00|550.94|548.54|551.22|548.82|551.22|548.82|550.75|548.35|0
1655204290000|2022-06-14 10:58:10|551.5|549.1|551.78|549.38|551.78|549.38|551.5|549.1|0
1655204300000|2022-06-14 10:58:20|551.68|549.28|551.87|549.47|552.05|549.65|551.68|549.28|0
1655204310000|2022-06-14 10:58:30|551.68|549.28|551.59|549.19|551.68|549.28|551.59|549.19|0
1655204320000|2022-06-14 10:58:40|551.5|549.1|551.68|549.28|551.68|549.28|551.5|549.1|0
1655204330000|2022-06-14 10:58:50|551.78|549.38|552.05|549.65|552.05|549.65|551.78|549.38|0
1655204340000|2022-06-14 10:59:00|551.87|549.47|551.68|549.28|551.87|549.47|551.68|549.28|0
1655204350000|2022-06-14 10:59:10|551.59|549.19|551.68|549.28|551.68|549.28|551.49|549.09|0
1655204360000|2022-06-14 10:59:20|551.87|549.47|551.68|549.28|551.87|549.47|551.68|549.28|0
1655204370000|2022-06-14 10:59:30|551.78|549.38|552.05|549.65|552.05|549.65|551.78|549.38|0
1655204380000|2022-06-14 10:59:40|551.87|549.47|551.96|549.56|551.96|549.56|551.87|549.47|0
1655204390000|2022-06-14 10:59:50|551.87|549.47|551.87|549.47|551.87|549.47|551.68|549.28|0
1655204400000|2022-06-14 11:00:00|552.05|549.65|551.68|549.28|552.05|549.65|551.59|549.19|0
1655204410000|2022-06-14 11:00:10|551.49|549.09|551.59|549.19|551.78|549.38|551.49|549.09|0
1655204420000|2022-06-14 11:00:20|551.78|549.38|551.68|549.28|551.78|549.38|551.68|549.28|0
1655204430000|2022-06-14 11:00:30|551.49|549.09|551.59|549.19|551.68|549.28|551.49|549.09|0
1655204440000|2022-06-14 11:00:40|551.68|549.28|551.87|549.47|551.87|549.47|551.68|549.28|0
1655204460000|2022-06-14 11:01:00|551.96|549.56|551.87|549.47|552.05|549.65|551.87|549.47|0
1655204470000|2022-06-14 11:01:10|552.05|549.65|551.87|549.47|552.05|549.65|551.87|549.47|0
1655204480000|2022-06-14 11:01:20|552.05|549.65|552.05|549.65|552.05|549.65|551.87|549.47|0
1655204500000|2022-06-14 11:01:40|551.96|549.56|552.05|549.65|552.05|549.65|551.87|549.47|0
1655204510000|2022-06-14 11:01:50|551.96|549.56|552.05|549.65|552.05|549.65|551.96|549.56|0
1655204520000|2022-06-14 11:02:00|551.87|549.47|551.68|549.28|551.87|549.47|551.68|549.28|0
1655204530000|2022-06-14 11:02:10|551.87|549.47|553.36|550.96|553.36|550.96|551.87|549.47|0
1655204540000|2022-06-14 11:02:20|553.73|551.33|554.29|551.89|554.29|551.89|553.73|551.33|0
1655204550000|2022-06-14 11:02:30|554.1|551.7|554.85|552.45|554.85|552.45|553.54|551.14|0
1655204560000|2022-06-14 11:02:40|554.94|552.54|555.78|553.38|555.78|553.38|554.94|552.54|0
1655204570000|2022-06-14 11:02:50|555.69|553.29|554.1|551.7|555.78|553.38|554.1|551.7|0
1655204580000|2022-06-14 11:03:00|553.91|551.51|553.17|550.77|553.91|551.51|552.8|550.4|0
1655204590000|2022-06-14 11:03:10|554.29|551.89|554.85|552.45|555.22|552.82|554.29|551.89|0
1655204600000|2022-06-14 11:03:20|555.22|552.82|554.94|552.54|555.41|553.01|554.94|552.54|0
1655204610000|2022-06-14 11:03:30|554.57|552.17|554.1|551.7|554.57|552.17|554.1|551.7|0
1655204620000|2022-06-14 11:03:40|554.57|552.17|555.03|552.63|555.13|552.73|554.57|552.17|0
1655204630000|2022-06-14 11:03:50|554.57|552.17|554.85|552.45|554.85|552.45|554.57|552.17|0
1655204640000|2022-06-14 11:04:00|554.47|552.07|554.2|551.8|554.47|552.07|554.1|551.7|0
1655204650000|2022-06-14 11:04:10|554.1|551.7|552.8|550.4|554.1|551.7|552.8|550.4|0
1655204660000|2022-06-14 11:04:20|552.98|550.58|553.17|550.77|553.17|550.77|552.98|550.58|0
1655204670000|2022-06-14 11:04:30|553.35|550.95|553.17|550.77|553.73|551.33|553.17|550.77|0
1655204680000|2022-06-14 11:04:40|553.08|550.68|553.26|550.86|553.26|550.86|552.89|550.49|0
1655204690000|2022-06-14 11:04:50|553.08|550.68|553.17|550.77|553.17|550.77|552.98|550.58|0
1655204700000|2022-06-14 11:05:00|553.35|550.95|554.1|551.7|554.1|551.7|553.35|550.95|0
1655204710000|2022-06-14 11:05:10|553.91|551.51|552.98|550.58|553.91|551.51|552.98|550.58|0
1655204720000|2022-06-14 11:05:20|553.26|550.86|553.54|551.14|553.54|551.14|553.26|550.86|0
1655204730000|2022-06-14 11:05:30|553.45|551.05|553.54|551.14|553.54|551.14|553.35|550.95|0
1655204740000|2022-06-14 11:05:40|553.35|550.95|553.54|551.14|553.54|551.14|553.35|550.95|0
1655204750000|2022-06-14 11:05:50|553.45|551.05|553.45|551.05|553.45|551.05|553.17|550.77|0
1655204760000|2022-06-14 11:06:00|553.35|550.95|553.73|551.33|553.73|551.33|553.35|550.95|0
1655204770000|2022-06-14 11:06:10|554.29|551.89|555.59|553.19|555.59|553.19|554.29|551.89|0
1655204780000|2022-06-14 11:06:20|555.32|552.92|555.78|553.38|555.88|553.48|555.32|552.92|0
1655204790000|2022-06-14 11:06:30|555.22|552.82|555.78|553.38|555.78|553.38|555.22|552.82|0
1655204800000|2022-06-14 11:06:40|556.15|553.75|556.9|554.5|556.9|554.5|556.15|553.75|0
1655204810000|2022-06-14 11:06:50|556.71|554.31|556.34|553.94|556.71|554.31|556.34|553.94|0
1655204820000|2022-06-14 11:07:00|556.06|553.66|555.88|553.48|556.06|553.66|555.88|553.48|0
1655204830000|2022-06-14 11:07:10|555.96|553.56|556.44|554.04|556.62|554.22|555.96|553.56|0
1655204840000|2022-06-14 11:07:20|556.34|553.94|556.53|554.13|556.53|554.13|556.34|553.94|0
1655204850000|2022-06-14 11:07:30|556.34|553.94|556.44|554.04|556.44|554.04|556.34|553.94|0
1655204860000|2022-06-14 11:07:40|556.53|554.13|555.88|553.48|556.53|554.13|555.88|553.48|0
1655204870000|2022-06-14 11:07:50|555.78|553.38|556.53|554.13|556.71|554.31|555.78|553.38|0
1655204880000|2022-06-14 11:08:00|556.71|554.31|556.53|554.13|556.71|554.31|556.15|553.75|0
1655204890000|2022-06-14 11:08:10|556.34|553.94|556.52|554.12|556.53|554.13|556.34|553.94|0
1655204900000|2022-06-14 11:08:20|556.15|553.75|556.15|553.75|556.34|553.94|556.15|553.75|0
1655204910000|2022-06-14 11:08:30|556.34|553.94|556.34|553.94|556.34|553.94|556.25|553.85|0
1655204920000|2022-06-14 11:08:40|556.52|554.12|556.9|554.5|556.9|554.5|556.52|554.12|0
1655204930000|2022-06-14 11:08:50|557|554.6|557.18|554.78|557.18|554.78|556.9|554.5|0
1655204940000|2022-06-14 11:09:00|557.09|554.69|557.18|554.78|557.27|554.87|557.09|554.69|0
1655204950000|2022-06-14 11:09:10|557.09|554.69|557.74|555.34|557.74|555.34|557.09|554.69|0
1655204960000|2022-06-14 11:09:20|557.65|555.25|557.83|555.43|557.83|555.43|557.65|555.25|0
1655204970000|2022-06-14 11:09:30|557.46|555.06|557.09|554.69|557.46|555.06|557.09|554.69|0
1655204980000|2022-06-14 11:09:40|556.9|554.5|556.34|553.94|556.9|554.5|556.34|553.94|0
1655204990000|2022-06-14 11:09:50|556.15|553.75|557.46|555.06|557.46|555.06|556.15|553.75|0
1655205000000|2022-06-14 11:10:00|557.56|555.16|557.46|555.06|557.74|555.34|557.46|555.06|0
1655205010000|2022-06-14 11:10:10|557.18|554.78|555.87|553.47|557.18|554.78|555.78|553.38|0
1655205020000|2022-06-14 11:10:20|556.06|553.66|556.15|553.75|556.52|554.12|556.06|553.66|0
1655205030000|2022-06-14 11:10:30|556.06|553.66|555.78|553.38|556.06|553.66|555.22|552.82|0
1655205040000|2022-06-14 11:10:40|556.06|553.66|556.06|553.66|556.15|553.75|556.06|553.66|0
1655205050000|2022-06-14 11:10:50|556.15|553.75|556.9|554.5|556.9|554.5|556.06|553.66|0
1655205060000|2022-06-14 11:11:00|557.27|554.87|557.27|554.87|557.37|554.97|557.27|554.87|0
1655205070000|2022-06-14 11:11:10|556.9|554.5|557.27|554.87|557.46|555.06|556.9|554.5|0
1655205080000|2022-06-14 11:11:20|557.46|555.06|557.93|555.53|557.93|555.53|557.46|555.06|0
1655205090000|2022-06-14 11:11:30|558.02|555.62|557.65|555.25|558.02|555.62|557.65|555.25|0
1655205100000|2022-06-14 11:11:40|557.27|554.87|556.9|554.5|557.27|554.87|556.9|554.5|0
1655205110000|2022-06-14 11:11:50|556.71|554.31|556.52|554.12|556.71|554.31|556.52|554.12|0
1655205120000|2022-06-14 11:12:00|556.15|553.75|556.15|553.75|556.34|553.94|556.15|553.75|0
1655205130000|2022-06-14 11:12:10|556.9|554.5|556.34|553.94|556.9|554.5|556.34|553.94|0
1655205140000|2022-06-14 11:12:20|556.25|553.85|555.78|553.38|556.25|553.85|555.78|553.38|0
1655205150000|2022-06-14 11:12:30|555.22|552.82|554.47|552.07|555.22|552.82|554.47|552.07|0
1655205160000|2022-06-14 11:12:40|554.28|551.88|554.75|552.35|554.75|552.35|554.1|551.7|0
1655205170000|2022-06-14 11:12:50|554.84|552.44|554.66|552.26|555.03|552.63|554.66|552.26|0
1655205180000|2022-06-14 11:13:00|554.47|552.07|554.28|551.88|554.47|552.07|554.1|551.7|0
1655205190000|2022-06-14 11:13:10|554.38|551.98|554.1|551.7|554.38|551.98|554.1|551.7|0
1655205200000|2022-06-14 11:13:20|554.01|551.61|553.72|551.32|554.1|551.7|553.72|551.32|0
1655205210000|2022-06-14 11:13:30|553.91|551.51|553.72|551.32|553.91|551.51|553.72|551.32|0
1655205220000|2022-06-14 11:13:40|553.91|551.51|553.82|551.42|553.91|551.51|553.72|551.32|0
1655205230000|2022-06-14 11:13:50|553.63|551.23|553.08|550.68|553.63|551.23|552.89|550.49|0
1655205240000|2022-06-14 11:14:00|553.16|550.76|553.16|550.76|553.16|550.76|553.08|550.68|0
1655205250000|2022-06-14 11:14:10|552.98|550.58|553.54|551.14|553.54|551.14|552.98|550.58|0
1655205260000|2022-06-14 11:14:20|552.98|550.58|553.32|550.92|553.32|550.92|552.79|550.39|0
1655205270000|2022-06-14 11:14:30|553.41|551.01|553.41|551.01|553.41|551.01|553.41|551.01|0
1655205280000|2022-06-14 11:14:40|553.32|550.92|553.41|551.01|553.41|551.01|553.32|550.92|0
1655205290000|2022-06-14 11:14:50|553.6|551.2|553.78|551.38|553.97|551.57|553.6|551.2|0
1655205300000|2022-06-14 11:15:00|553.6|551.2|553.51|551.11|553.6|551.2|553.32|550.92|0
1655205310000|2022-06-14 11:15:10|553.6|551.2|553.14|550.74|553.6|551.2|553.14|550.74|0
1655205320000|2022-06-14 11:15:20|553.51|551.11|553.51|551.11|553.51|551.11|553.41|551.01|0
1655205330000|2022-06-14 11:15:30|553.41|551.01|553.51|551.11|553.6|551.2|553.41|551.01|0
1655205340000|2022-06-14 11:15:40|553.78|551.38|554.07|551.67|554.07|551.67|553.41|551.01|0
1655205350000|2022-06-14 11:15:50|553.78|551.38|553.78|551.38|553.97|551.57|553.78|551.38|0
1655205360000|2022-06-14 11:16:00|553.6|551.2|553.69|551.29|553.69|551.29|553.51|551.11|0
1655205370000|2022-06-14 11:16:10|553.6|551.2|554.16|551.76|554.16|551.76|553.6|551.2|0
1655205380000|2022-06-14 11:16:20|553.88|551.48|554.53|552.13|554.53|552.13|553.88|551.48|0
1655205390000|2022-06-14 11:16:30|554.44|552.04|554.71|552.31|554.71|552.31|554.44|552.04|0
1655205400000|2022-06-14 11:16:40|554.44|552.04|554.34|551.94|554.44|552.04|554.15|551.75|0
1655205410000|2022-06-14 11:16:50|554.44|552.04|555.27|552.87|555.27|552.87|554.15|551.75|0
1655205420000|2022-06-14 11:17:00|554.9|552.5|554.71|552.31|554.9|552.5|554.44|552.04|0
1655205430000|2022-06-14 11:17:10|554.25|551.85|554.34|551.94|554.34|551.94|554.25|551.85|0
1655205440000|2022-06-14 11:17:20|554.15|551.75|554.34|551.94|554.62|552.22|554.15|551.75|0
1655205450000|2022-06-14 11:17:30|554.71|552.31|554.53|552.13|554.71|552.31|554.53|552.13|0
1655205460000|2022-06-14 11:17:40|554.71|552.31|554.07|551.67|554.71|552.31|554.07|551.67|0
1655205470000|2022-06-14 11:17:50|554.15|551.75|554.25|551.85|554.25|551.85|554.15|551.75|0
1655205480000|2022-06-14 11:18:00|554.15|551.75|553.51|551.11|554.15|551.75|553.51|551.11|0
1655205490000|2022-06-14 11:18:10|553.6|551.2|554.15|551.75|554.15|551.75|553.51|551.11|0
1655205500000|2022-06-14 11:18:20|553.97|551.57|555.09|552.69|555.09|552.69|553.97|551.57|0
1655205510000|2022-06-14 11:18:30|554.71|552.31|555.46|553.06|555.46|553.06|554.53|552.13|0
1655205520000|2022-06-14 11:18:40|555.09|552.69|555.46|553.06|555.46|553.06|555.09|552.69|0
1655205530000|2022-06-14 11:18:50|555.27|552.87|554.71|552.31|555.27|552.87|554.62|552.22|0
1655205540000|2022-06-14 11:19:00|554.9|552.5|554.71|552.31|554.9|552.5|554.53|552.13|0
1655205550000|2022-06-14 11:19:10|555|552.6|555|552.6|555.27|552.87|554.9|552.5|0
1655205560000|2022-06-14 11:19:20|554.9|552.5|555.46|553.06|555.46|553.06|554.9|552.5|0
1655205570000|2022-06-14 11:19:30|555.64|553.24|554.9|552.5|555.64|553.24|554.71|552.31|0
1655205580000|2022-06-14 11:19:40|554.62|552.22|554.9|552.5|554.9|552.5|554.62|552.22|0
1655205590000|2022-06-14 11:19:50|555|552.6|554.34|551.94|555|552.6|554.34|551.94|0
1655205600000|2022-06-14 11:20:00|553.22|550.82|553.22|550.82|553.22|550.82|553.04|550.64|0
1655205610000|2022-06-14 11:20:10|553.41|551.01|553.22|550.82|553.41|551.01|553.04|550.64|0
1655205620000|2022-06-14 11:20:20|552.85|550.45|552.66|550.26|552.85|550.45|552.66|550.26|0
1655205630000|2022-06-14 11:20:30|553.04|550.64|552.85|550.45|553.04|550.64|552.85|550.45|0
1655205640000|2022-06-14 11:20:40|553.32|550.92|552.11|549.71|553.32|550.92|552.11|549.71|0
1655205650000|2022-06-14 11:20:50|552.2|549.8|552.29|549.89|552.29|549.89|552.2|549.8|0
1655205660000|2022-06-14 11:21:00|552.85|550.45|553.41|551.01|553.59|551.19|552.85|550.45|0
1655205670000|2022-06-14 11:21:10|553.04|550.64|552.85|550.45|553.04|550.64|552.76|550.36|0
1655205680000|2022-06-14 11:21:20|552.48|550.08|552.48|550.08|552.66|550.26|552.48|550.08|0
1655205690000|2022-06-14 11:21:30|552.66|550.26|552.11|549.71|552.66|550.26|552.11|549.71|0
1655205700000|2022-06-14 11:21:40|552.02|549.62|552.29|549.89|552.29|549.89|552.02|549.62|0
1655205710000|2022-06-14 11:21:50|552.11|549.71|552.11|549.71|552.11|549.71|552.11|549.71|0
1655205720000|2022-06-14 11:22:00|551.92|549.52|552.48|550.08|552.48|550.08|551.73|549.33|0
1655205730000|2022-06-14 11:22:10|552.85|550.45|553.04|550.64|553.04|550.64|552.85|550.45|0
1655205740000|2022-06-14 11:22:20|553.59|551.19|553.97|551.57|553.97|551.57|553.59|551.19|0
1655205750000|2022-06-14 11:22:30|553.59|551.19|553.32|550.92|553.59|551.19|553.32|550.92|0
1655205760000|2022-06-14 11:22:40|552.76|550.36|553.04|550.64|553.41|551.01|552.76|550.36|0
1655205770000|2022-06-14 11:22:50|552.95|550.55|552.29|549.89|552.95|550.55|552.29|549.89|0
1655205780000|2022-06-14 11:23:00|552.11|549.71|552.2|549.8|552.29|549.89|552.11|549.71|0
1655205790000|2022-06-14 11:23:10|552.11|549.71|551.73|549.33|552.11|549.71|551.73|549.33|0
1655205800000|2022-06-14 11:23:20|552.11|549.71|551.92|549.52|552.11|549.71|551.92|549.52|0
1655205810000|2022-06-14 11:23:30|552.02|549.62|551.92|549.52|552.11|549.71|551.92|549.52|0
1655205820000|2022-06-14 11:23:40|551.83|549.43|552.48|550.08|552.66|550.26|551.83|549.43|0
1655205830000|2022-06-14 11:23:50|552.2|549.8|552.11|549.71|552.48|550.08|552.11|549.71|0
1655205840000|2022-06-14 11:24:00|551.92|549.52|552.11|549.71|552.11|549.71|551.92|549.52|0
1655205850000|2022-06-14 11:24:10|552.48|550.08|552.11|549.71|552.66|550.26|552.11|549.71|0
1655205860000|2022-06-14 11:24:20|552.2|549.8|551.92|549.52|552.2|549.8|551.92|549.52|0
1655205870000|2022-06-14 11:24:30|552.11|549.71|552.11|549.71|552.11|549.71|551.92|549.52|0
1655205880000|2022-06-14 11:24:40|551.92|549.52|552.29|549.89|552.29|549.89|551.92|549.52|0
1655205890000|2022-06-14 11:24:50|552.48|550.08|552.85|550.45|552.85|550.45|552.48|550.08|0
1655205900000|2022-06-14 11:25:00|552.66|550.26|553.41|551.01|553.41|551.01|552.66|550.26|0
1655205910000|2022-06-14 11:25:10|553.22|550.82|552.57|550.17|553.22|550.82|552.57|550.17|0
1655205920000|2022-06-14 11:25:20|552.66|550.26|552.48|550.08|552.85|550.45|552.48|550.08|0
1655205930000|2022-06-14 11:25:30|552.29|549.89|552.29|549.89|552.48|550.08|552.29|549.89|0
1655205940000|2022-06-14 11:25:40|552.11|549.71|552.11|549.71|552.11|549.71|552.11|549.71|0
1655205950000|2022-06-14 11:25:50|552.29|549.89|552.48|550.08|552.48|550.08|552.29|549.89|0
1655205960000|2022-06-14 11:26:00|552.66|550.26|552.39|549.99|552.85|550.45|552.39|549.99|0
1655205970000|2022-06-14 11:26:10|552.29|549.89|552.1|549.7|552.29|549.89|552.1|549.7|0
1655205980000|2022-06-14 11:26:20|552.02|549.62|552.57|550.17|552.57|550.17|552.02|549.62|0
1655205990000|2022-06-14 11:26:30|552.66|550.26|552.66|550.26|552.76|550.36|552.66|550.26|0
1655206000000|2022-06-14 11:26:40|552.48|550.08|553.03|550.63|553.03|550.63|552.29|549.89|0
1655206010000|2022-06-14 11:26:50|552.85|550.45|553.03|550.63|553.03|550.63|552.85|550.45|0
1655206020000|2022-06-14 11:27:00|553.41|551.01|553.22|550.82|553.41|551.01|553.22|550.82|0
1655206030000|2022-06-14 11:27:10|553.41|551.01|553.78|551.38|553.78|551.38|553.41|551.01|0
1655206040000|2022-06-14 11:27:20|553.59|551.19|553.69|551.29|553.69|551.29|553.59|551.19|0
1655206050000|2022-06-14 11:27:30|553.78|551.38|553.59|551.19|553.78|551.38|553.59|551.19|0
1655206070000|2022-06-14 11:27:50|553.96|551.56|553.96|551.56|553.96|551.56|553.96|551.56|0
1655206080000|2022-06-14 11:28:00|553.88|551.48|554.15|551.75|554.15|551.75|553.78|551.38|0
1655206090000|2022-06-14 11:28:10|553.88|551.48|553.41|551.01|553.96|551.56|553.41|551.01|0
1655206100000|2022-06-14 11:28:20|553.59|551.19|553.78|551.38|553.78|551.38|553.59|551.19|0
1655206110000|2022-06-14 11:28:30|553.96|551.56|553.96|551.56|553.96|551.56|553.78|551.38|0
1655206120000|2022-06-14 11:28:40|553.78|551.38|553.41|551.01|553.87|551.47|553.41|551.01|0
1655206130000|2022-06-14 11:28:50|552.85|550.45|553.59|551.19|553.59|551.19|552.85|550.45|0
1655206140000|2022-06-14 11:29:00|553.78|551.38|553.78|551.38|553.78|551.38|553.78|551.38|0
1655206150000|2022-06-14 11:29:10|554.06|551.66|553.96|551.56|554.15|551.75|553.96|551.56|0
1655206160000|2022-06-14 11:29:20|554.15|551.75|553.96|551.56|554.15|551.75|553.96|551.56|0
1655206170000|2022-06-14 11:29:30|553.87|551.47|553.96|551.56|553.96|551.56|553.41|551.01|0
1655206190000|2022-06-14 11:29:50|554.15|551.75|554.34|551.94|554.34|551.94|554.15|551.75|0
1655206200000|2022-06-14 11:30:00|555.08|552.68|554.15|551.75|555.08|552.68|554.15|551.75|0
1655206210000|2022-06-14 11:30:10|553.87|551.47|553.32|550.92|553.87|551.47|553.22|550.82|0
1655206220000|2022-06-14 11:30:20|553.41|551.01|554.34|551.94|554.34|551.94|553.41|551.01|0
1655206230000|2022-06-14 11:30:30|554.62|552.22|554.71|552.31|554.81|552.41|554.62|552.22|0
1655206240000|2022-06-14 11:30:40|554.9|552.5|554.52|552.12|554.9|552.5|554.52|552.12|0
1655206250000|2022-06-14 11:30:50|554.34|551.94|554.89|552.49|555.08|552.68|554.34|551.94|0
1655206260000|2022-06-14 11:31:00|554.71|552.31|554.06|551.66|554.71|552.31|554.06|551.66|0
1655206270000|2022-06-14 11:31:10|553.59|551.19|552.85|550.45|553.59|551.19|552.57|550.17|0
1655206280000|2022-06-14 11:31:20|552.94|550.54|552.66|550.26|552.94|550.54|552.66|550.26|0
1655206290000|2022-06-14 11:31:30|552.85|550.45|553.96|551.56|553.96|551.56|552.85|550.45|0
1655206300000|2022-06-14 11:31:40|554.06|551.66|554.34|551.94|554.43|552.03|553.96|551.56|0
1655206310000|2022-06-14 11:31:50|554.43|552.03|554.15|551.75|554.43|552.03|554.15|551.75|0
1655206320000|2022-06-14 11:32:00|553.96|551.56|553.96|551.56|554.15|551.75|553.96|551.56|0
1655206330000|2022-06-14 11:32:10|553.59|551.19|553.5|551.1|553.59|551.19|553.5|551.1|0
1655206340000|2022-06-14 11:32:20|554.15|551.75|554.34|551.94|554.34|551.94|554.06|551.66|0
1655206350000|2022-06-14 11:32:30|554.52|552.12|554.52|552.12|554.71|552.31|554.52|552.12|0
1655206360000|2022-06-14 11:32:40|554.8|552.4|554.99|552.59|554.99|552.59|554.71|552.31|0
1655206370000|2022-06-14 11:32:50|555.08|552.68|555.27|552.87|555.27|552.87|554.89|552.49|0
1655206380000|2022-06-14 11:33:00|554.71|552.31|554.71|552.31|554.89|552.49|554.52|552.12|0
1655206390000|2022-06-14 11:33:10|555.27|552.87|555.27|552.87|555.36|552.96|555.27|552.87|0
1655206400000|2022-06-14 11:33:20|555.08|552.68|555.45|553.05|555.45|553.05|554.89|552.49|0
1655206410000|2022-06-14 11:33:30|555.36|552.96|555.92|553.52|555.92|553.52|555.36|552.96|0
1655206420000|2022-06-14 11:33:40|555.83|553.43|556.01|553.61|556.01|553.61|555.83|553.43|0
1655206430000|2022-06-14 11:33:50|555.83|553.43|555.55|553.15|555.83|553.43|555.36|552.96|0
1655206440000|2022-06-14 11:34:00|555.64|553.24|555.45|553.05|555.64|553.24|555.27|552.87|0
1655206450000|2022-06-14 11:34:10|555.64|553.24|555.27|552.87|555.83|553.43|555.27|552.87|0
1655206460000|2022-06-14 11:34:20|555.64|553.24|556.2|553.8|556.39|553.99|555.64|553.24|0
1655206470000|2022-06-14 11:34:30|556.39|553.99|555.64|553.24|556.39|553.99|555.64|553.24|0
1655206480000|2022-06-14 11:34:40|555.92|553.52|555.64|553.24|555.92|553.52|555.64|553.24|0
1655206490000|2022-06-14 11:34:50|555.83|553.43|556.01|553.61|556.11|553.71|555.83|553.43|0
1655206500000|2022-06-14 11:35:00|556.11|553.71|556.3|553.9|556.3|553.9|556.11|553.71|0
1655206510000|2022-06-14 11:35:10|556.39|553.99|556.95|554.55|556.95|554.55|556.39|553.99|0
1655206520000|2022-06-14 11:35:20|557.32|554.92|557.69|555.29|557.69|555.29|557.32|554.92|0
1655206530000|2022-06-14 11:35:30|558.07|555.67|557.6|555.2|558.07|555.67|557.6|555.2|0
1655206540000|2022-06-14 11:35:40|557.69|555.29|557.88|555.48|557.88|555.48|557.69|555.29|0
1655206550000|2022-06-14 11:35:50|557.51|555.11|557.42|555.02|557.51|555.11|557.32|554.92|0
1655206560000|2022-06-14 11:36:00|557.32|554.92|558.35|555.95|558.35|555.95|557.32|554.92|0
1655206570000|2022-06-14 11:36:10|558.44|556.04|557.88|555.48|558.44|556.04|557.88|555.48|0
1655206580000|2022-06-14 11:36:20|557.98|555.58|557.79|555.39|557.98|555.58|557.69|555.29|0
1655206590000|2022-06-14 11:36:30|558.25|555.85|558.44|556.04|558.44|556.04|558.25|555.85|0
1655206600000|2022-06-14 11:36:40|558.63|556.23|558.25|555.85|558.63|556.23|558.25|555.85|0
1655206610000|2022-06-14 11:36:50|558.16|555.76|558.25|555.85|558.25|555.85|558.07|555.67|0
1655206620000|2022-06-14 11:37:00|558.44|556.04|558.07|555.67|558.44|556.04|558.07|555.67|0
1655206630000|2022-06-14 11:37:10|557.88|555.48|557.69|555.29|557.88|555.48|557.69|555.29|0
1655206640000|2022-06-14 11:37:20|557.23|554.83|557.32|554.92|557.32|554.92|557.23|554.83|0
1655206650000|2022-06-14 11:37:30|557.04|554.64|557.13|554.73|557.13|554.73|556.94|554.54|0
1655206660000|2022-06-14 11:37:40|556.94|554.54|557.69|555.29|557.69|555.29|556.94|554.54|0
1655206670000|2022-06-14 11:37:50|558.16|555.76|557.5|555.1|558.16|555.76|557.5|555.1|0
1655206680000|2022-06-14 11:38:00|557.79|555.39|558.72|556.32|558.91|556.51|557.79|555.39|0
1655206690000|2022-06-14 11:38:10|558.81|556.41|558.81|556.41|558.81|556.41|558.81|556.41|0
1655206700000|2022-06-14 11:38:20|558.63|556.23|558.25|555.85|558.63|556.23|558.25|555.85|0
1655206710000|2022-06-14 11:38:30|558.44|556.04|559|556.6|559|556.6|558.44|556.04|0
1655206720000|2022-06-14 11:38:40|559.19|556.79|558.72|556.32|559.19|556.79|558.72|556.32|0
1655206730000|2022-06-14 11:38:50|558.81|556.41|559.1|556.7|559.1|556.7|558.81|556.41|0
1655206740000|2022-06-14 11:39:00|558.91|556.51|558.72|556.32|558.91|556.51|558.72|556.32|0
1655206750000|2022-06-14 11:39:10|558.63|556.23|558.63|556.23|558.81|556.41|558.63|556.23|0
1655206760000|2022-06-14 11:39:20|559|556.6|558.63|556.23|559.1|556.7|558.63|556.23|0
1655206770000|2022-06-14 11:39:30|558.54|556.14|558.44|556.04|558.54|556.14|558.44|556.04|0
1655206780000|2022-06-14 11:39:40|558.25|555.85|557.69|555.29|558.25|555.85|557.69|555.29|0
1655206790000|2022-06-14 11:39:50|557.5|555.1|557.32|554.92|557.69|555.29|557.32|554.92|0
1655206800000|2022-06-14 11:40:00|557.23|554.83|557.32|554.92|557.32|554.92|557.13|554.73|0
1655206810000|2022-06-14 11:40:10|557.13|554.73|557.04|554.64|557.13|554.73|556.94|554.54|0
1655206820000|2022-06-14 11:40:20|557.32|554.92|558.25|555.85|558.25|555.85|557.32|554.92|0
1655206830000|2022-06-14 11:40:30|557.79|555.39|558.16|555.76|558.16|555.76|557.69|555.29|0
1655206840000|2022-06-14 11:40:40|558.06|555.66|558.25|555.85|558.25|555.85|558.06|555.66|0
1655206850000|2022-06-14 11:40:50|558.35|555.95|558.25|555.85|558.35|555.95|558.25|555.85|0
1655206860000|2022-06-14 11:41:00|557.88|555.48|558.16|555.76|558.16|555.76|557.6|555.2|0
1655206870000|2022-06-14 11:41:10|558.63|556.23|559.19|556.79|559.19|556.79|558.63|556.23|0
1655206880000|2022-06-14 11:41:20|559.1|556.7|559.19|556.79|559.47|557.07|559.1|556.7|0
1655206890000|2022-06-14 11:41:30|558.81|556.41|558.72|556.32|558.81|556.41|558.72|556.32|0
1655206900000|2022-06-14 11:41:40|558.81|556.41|558.72|556.32|559|556.6|558.72|556.32|0
1655206910000|2022-06-14 11:41:50|558.81|556.41|558.91|556.51|558.91|556.51|558.81|556.41|0
1655206920000|2022-06-14 11:42:00|558.81|556.41|558.25|555.85|558.81|556.41|558.25|555.85|0
1655206930000|2022-06-14 11:42:10|558.16|555.76|557.88|555.48|558.16|555.76|557.79|555.39|0
1655206940000|2022-06-14 11:42:20|558.16|555.76|558.53|556.13|558.62|556.22|558.16|555.76|0
1655206950000|2022-06-14 11:42:30|558.62|556.22|559|556.6|559|556.6|558.62|556.22|0
1655206960000|2022-06-14 11:42:40|558.81|556.41|558.91|556.51|558.91|556.51|558.81|556.41|0
1655206970000|2022-06-14 11:42:50|558.72|556.32|558.81|556.41|558.91|556.51|558.62|556.22|0
1655206980000|2022-06-14 11:43:00|558.91|556.51|558.62|556.22|558.91|556.51|558.62|556.22|0
1655206990000|2022-06-14 11:43:10|558.91|556.51|559.1|556.7|559.1|556.7|558.81|556.41|0
1655207010000|2022-06-14 11:43:30|559.37|556.97|559.56|557.16|559.56|557.16|559.37|556.97|0
1655207020000|2022-06-14 11:43:40|559.75|557.35|559.56|557.16|559.75|557.35|559.56|557.16|0
1655207030000|2022-06-14 11:43:50|559.66|557.26|559.56|557.16|559.66|557.26|559.56|557.16|0
1655207040000|2022-06-14 11:44:00|559.37|556.97|559.47|557.07|559.66|557.26|559.37|556.97|0
1655207050000|2022-06-14 11:44:10|559.19|556.79|559.28|556.88|559.28|556.88|559.19|556.79|0
1655207060000|2022-06-14 11:44:20|559.37|556.97|559.47|557.07|559.47|557.07|559.28|556.88|0
1655207070000|2022-06-14 11:44:30|559.1|556.7|559.37|556.97|559.37|556.97|559|556.6|0
1655207080000|2022-06-14 11:44:40|559.28|556.88|559.28|556.88|559.37|556.97|559.28|556.88|0
1655207090000|2022-06-14 11:44:50|559.37|556.97|559.37|556.97|559.37|556.97|559.37|556.97|0
1655207100000|2022-06-14 11:45:00|559.47|557.07|559.37|556.97|559.47|557.07|559.37|556.97|0
1655207110000|2022-06-14 11:45:10|559|556.6|559.56|557.16|559.56|557.16|559|556.6|0
1655207120000|2022-06-14 11:45:20|559.75|557.35|560.31|557.91|560.31|557.91|559.75|557.35|0
1655207130000|2022-06-14 11:45:30|560.41|558.01|560.12|557.72|560.5|558.1|560.12|557.72|0
1655207140000|2022-06-14 11:45:40|560.31|557.91|560.31|557.91|560.41|558.01|560.31|557.91|0
1655207150000|2022-06-14 11:45:50|560.41|558.01|560.22|557.82|560.41|558.01|560.12|557.72|0
1655207160000|2022-06-14 11:46:00|560.31|557.91|560.22|557.82|560.31|557.91|560.12|557.72|0
1655207170000|2022-06-14 11:46:10|559.56|557.16|560.03|557.63|560.03|557.63|559.56|557.16|0
1655207180000|2022-06-14 11:46:20|560.31|557.91|560.31|557.91|560.31|557.91|560.31|557.91|0
1655207190000|2022-06-14 11:46:30|560.41|558.01|560.41|558.01|560.41|558.01|560.31|557.91|0
1655207200000|2022-06-14 11:46:40|560.31|557.91|559.75|557.35|560.31|557.91|559.75|557.35|0
1655207210000|2022-06-14 11:46:50|559.66|557.26|559.75|557.35|559.75|557.35|559.66|557.26|0
1655207220000|2022-06-14 11:47:00|559.84|557.44|559.47|557.07|559.93|557.53|559.47|557.07|0
1655207230000|2022-06-14 11:47:10|559.93|557.53|559.75|557.35|559.93|557.53|559.75|557.35|0
1655207240000|2022-06-14 11:47:20|559.93|557.53|560.49|558.09|560.49|558.09|559.93|557.53|0
1655207250000|2022-06-14 11:47:30|561.06|558.66|561.24|558.84|561.24|558.84|561.06|558.66|0
1655207260000|2022-06-14 11:47:40|560.87|558.47|560.31|557.91|560.87|558.47|560.31|557.91|0
1655207270000|2022-06-14 11:47:50|560.12|557.72|560.31|557.91|560.31|557.91|560.12|557.72|0
1655207280000|2022-06-14 11:48:00|560.22|557.82|560.87|558.47|560.87|558.47|560.22|557.82|0
1655207290000|2022-06-14 11:48:10|560.78|558.38|558.72|556.32|560.78|558.38|558.72|556.32|0
1655207300000|2022-06-14 11:48:20|558.06|555.66|557.87|555.47|558.06|555.66|557.87|555.47|0
1655207310000|2022-06-14 11:48:30|558.06|555.66|558.25|555.85|558.25|555.85|558.06|555.66|0
1655207320000|2022-06-14 11:48:40|557.5|555.1|557.5|555.1|557.69|555.29|557.5|555.1|0
1655207330000|2022-06-14 11:48:50|557.6|555.2|557.5|555.1|557.6|555.2|557.5|555.1|0
1655207340000|2022-06-14 11:49:00|557.69|555.29|557.5|555.1|557.69|555.29|557.5|555.1|0
1655207350000|2022-06-14 11:49:10|557.13|554.73|557.5|555.1|557.5|555.1|557.13|554.73|0
1655207370000|2022-06-14 11:49:30|557.87|555.47|558.06|555.66|558.62|556.22|557.87|555.47|0
1655207380000|2022-06-14 11:49:40|557.87|555.47|558.25|555.85|558.25|555.85|557.87|555.47|0
1655207390000|2022-06-14 11:49:50|558.62|556.22|558.44|556.04|558.62|556.22|558.44|556.04|0
1655207400000|2022-06-14 11:50:00|558.25|555.85|557.87|555.47|558.25|555.85|557.87|555.47|0
1655207410000|2022-06-14 11:50:10|557.78|555.38|558.43|556.03|558.43|556.03|557.69|555.29|0
1655207420000|2022-06-14 11:50:20|558.72|556.32|558.62|556.22|558.72|556.32|558.62|556.22|0
1655207430000|2022-06-14 11:50:30|558.81|556.41|558.72|556.32|558.81|556.41|558.53|556.13|0
1655207440000|2022-06-14 11:50:40|558.62|556.22|558.62|556.22|558.81|556.41|558.62|556.22|0
1655207450000|2022-06-14 11:50:50|558.43|556.03|558.43|556.03|558.43|556.03|558.43|556.03|0
1655207460000|2022-06-14 11:51:00|557.69|555.29|558.06|555.66|558.06|555.66|557.69|555.29|0
1655207470000|2022-06-14 11:51:10|558.25|555.85|558.25|555.85|558.25|555.85|558.06|555.66|0
1655207480000|2022-06-14 11:51:20|558.43|556.03|558.43|556.03|558.43|556.03|558.43|556.03|0
1655207490000|2022-06-14 11:51:30|558.06|555.66|557.87|555.47|558.06|555.66|557.69|555.29|0
1655207500000|2022-06-14 11:51:40|557.78|555.38|557.87|555.47|557.87|555.47|557.69|555.29|0
1655207510000|2022-06-14 11:51:50|557.97|555.57|557.69|555.29|557.97|555.57|557.69|555.29|0
1655207520000|2022-06-14 11:52:00|557.87|555.47|558.06|555.66|558.06|555.66|557.87|555.47|0
1655207530000|2022-06-14 11:52:10|557.97|555.57|557.87|555.47|557.97|555.57|557.87|555.47|0
1655207540000|2022-06-14 11:52:20|557.69|555.29|557.69|555.29|557.69|555.29|557.5|555.1|0
1655207550000|2022-06-14 11:52:30|557.5|555.1|557.6|555.2|557.6|555.2|557.5|555.1|0
1655207560000|2022-06-14 11:52:40|557.5|555.1|556.94|554.54|557.5|555.1|556.94|554.54|0
1655207570000|2022-06-14 11:52:50|557.41|555.01|557.87|555.47|557.87|555.47|557.41|555.01|0
1655207580000|2022-06-14 11:53:00|557.78|555.38|557.69|555.29|557.78|555.38|557.69|555.29|0
1655207590000|2022-06-14 11:53:10|557.87|555.47|557.97|555.57|558.06|555.66|557.87|555.47|0
1655207600000|2022-06-14 11:53:20|558.16|555.76|557.69|555.29|558.16|555.76|557.69|555.29|0
1655207610000|2022-06-14 11:53:30|558.06|555.66|557.87|555.47|558.06|555.66|557.87|555.47|0
1655207620000|2022-06-14 11:53:40|557.69|555.29|557.69|555.29|557.69|555.29|557.69|555.29|0
1655207630000|2022-06-14 11:53:50|557.87|555.47|557.87|555.47|557.87|555.47|557.87|555.47|0
1655207640000|2022-06-14 11:54:00|557.97|555.57|557.6|555.2|557.97|555.57|557.6|555.2|0
1655207650000|2022-06-14 11:54:10|557.69|555.29|557.69|555.29|557.69|555.29|557.69|555.29|0
1655207660000|2022-06-14 11:54:20|557.87|555.47|557.5|555.1|557.87|555.47|557.31|554.91|0
1655207670000|2022-06-14 11:54:30|557.13|554.73|557.6|555.2|557.6|555.2|557.13|554.73|0
1655207680000|2022-06-14 11:54:40|557.5|555.1|558.43|556.03|558.43|556.03|557.5|555.1|0
1655207690000|2022-06-14 11:54:50|558.62|556.22|560.12|557.72|560.12|557.72|558.62|556.22|0
1655207700000|2022-06-14 11:55:00|560.68|558.28|560.3|557.9|560.68|558.28|559.93|557.53|0
1655207710000|2022-06-14 11:55:10|560.49|558.09|560.68|558.28|560.78|558.38|560.49|558.09|0
1655207720000|2022-06-14 11:55:20|560.12|557.72|560.12|557.72|560.12|557.72|559.93|557.53|0
1655207730000|2022-06-14 11:55:30|559.93|557.53|559.56|557.16|559.93|557.53|559.56|557.16|0
1655207740000|2022-06-14 11:55:40|559.93|557.53|559.56|557.16|559.93|557.53|559.37|556.97|0
1655207750000|2022-06-14 11:55:50|559.18|556.78|558.99|556.59|559.18|556.78|558.99|556.59|0
1655207760000|2022-06-14 11:56:00|559.56|557.16|559.47|557.07|559.56|557.16|559.47|557.07|0
1655207770000|2022-06-14 11:56:10|559.93|557.53|559.47|557.07|559.93|557.53|559.47|557.07|0
1655207780000|2022-06-14 11:56:20|559.74|557.34|559.93|557.53|559.93|557.53|559.74|557.34|0
1655207790000|2022-06-14 11:56:30|559.56|557.16|559.93|557.53|559.93|557.53|559.56|557.16|0
1655207800000|2022-06-14 11:56:40|559.56|557.16|560.49|558.09|560.49|558.09|559.56|557.16|0
1655207810000|2022-06-14 11:56:50|560.68|558.28|561.24|558.84|561.24|558.84|560.68|558.28|0
1655207820000|2022-06-14 11:57:00|561.43|559.03|561.43|559.03|561.62|559.22|561.43|559.03|0
1655207830000|2022-06-14 11:57:10|561.62|559.22|561.43|559.03|561.8|559.4|561.15|558.75|0
1655207840000|2022-06-14 11:57:20|561.62|559.22|561.62|559.22|561.62|559.22|561.62|559.22|0
1655207850000|2022-06-14 11:57:30|561.53|559.13|561.99|559.59|561.99|559.59|561.53|559.13|0
1655207860000|2022-06-14 11:57:40|562.18|559.78|562.46|560.06|562.55|560.15|562.18|559.78|0
1655207870000|2022-06-14 11:57:50|562.28|559.88|562.37|559.97|562.37|559.97|562.09|559.69|0
1655207880000|2022-06-14 11:58:00|562.18|559.78|561.8|559.4|562.18|559.78|561.8|559.4|0
1655207890000|2022-06-14 11:58:10|561.62|559.22|561.8|559.4|561.99|559.59|561.62|559.22|0
1655207900000|2022-06-14 11:58:20|561.62|559.22|561.24|558.84|561.62|559.22|561.24|558.84|0
1655207910000|2022-06-14 11:58:30|561.62|559.22|561.8|559.4|561.8|559.4|561.53|559.13|0
1655207920000|2022-06-14 11:58:40|561.62|559.22|561.62|559.22|561.8|559.4|561.62|559.22|0
1655207930000|2022-06-14 11:58:50|561.53|559.13|561.99|559.59|561.99|559.59|561.53|559.13|0
1655207940000|2022-06-14 11:59:00|561.8|559.4|561.34|558.94|561.8|559.4|561.24|558.84|0
1655207950000|2022-06-14 11:59:10|561.05|558.65|560.87|558.47|561.05|558.65|560.4|558|0
1655207960000|2022-06-14 11:59:20|561.43|559.03|560.87|558.47|561.43|559.03|560.87|558.47|0
1655207970000|2022-06-14 11:59:30|561.24|558.84|561.15|558.75|561.24|558.84|560.96|558.56|0
1655207980000|2022-06-14 11:59:40|561.24|558.84|561.43|559.03|561.43|559.03|561.24|558.84|0
1655207990000|2022-06-14 11:59:50|561.24|558.84|562.09|559.69|562.09|559.69|561.24|558.84|0
1655208000000|2022-06-14 12:00:00|561.62|559.22|561.8|559.4|561.8|559.4|561.05|558.65|0
1655208010000|2022-06-14 12:00:10|561.99|559.59|561.24|558.84|561.99|559.59|561.24|558.84|0
1655208020000|2022-06-14 12:00:20|561.43|559.03|561.15|558.75|561.43|559.03|561.15|558.75|0
1655208030000|2022-06-14 12:00:30|561.05|558.65|560.68|558.28|561.05|558.65|560.68|558.28|0
1655208040000|2022-06-14 12:00:40|560.3|557.9|559.74|557.34|560.3|557.9|559.74|557.34|0
1655208050000|2022-06-14 12:00:50|559.18|556.78|558.99|556.59|559.55|557.15|558.81|556.41|0
1655208060000|2022-06-14 12:01:00|558.24|555.84|553.77|551.37|558.24|555.84|553.77|551.37|0
1655208070000|2022-06-14 12:01:10|552.28|549.88|553.95|551.55|554.14|551.74|552.28|549.88|0
1655208080000|2022-06-14 12:01:20|554.88|552.48|554.14|551.74|554.88|552.48|553.58|551.18|0
1655208090000|2022-06-14 12:01:30|553.58|551.18|554.51|552.11|554.51|552.11|553.58|551.18|0
1655208100000|2022-06-14 12:01:40|554.88|552.48|554.7|552.3|554.88|552.48|554.51|552.11|0
1655208110000|2022-06-14 12:01:50|555.44|553.04|555.07|552.67|555.44|553.04|555.07|552.67|0
1655208120000|2022-06-14 12:02:00|554.88|552.48|554.7|552.3|555.26|552.86|554.7|552.3|0
1655208130000|2022-06-14 12:02:10|554.88|552.48|553.95|551.55|554.88|552.48|553.95|551.55|0
1655208140000|2022-06-14 12:02:20|554.05|551.65|553.02|550.62|554.05|551.65|553.02|550.62|0
1655208150000|2022-06-14 12:02:30|553.58|551.18|554.51|552.11|554.51|552.11|553.58|551.18|0
1655208160000|2022-06-14 12:02:40|554.32|551.92|553.39|550.99|554.32|551.92|553.21|550.81|0
1655208170000|2022-06-14 12:02:50|553.58|551.18|553.58|551.18|553.58|551.18|553.39|550.99|0
1655208180000|2022-06-14 12:03:00|553.39|550.99|553.77|551.37|553.77|551.37|553.39|550.99|0
1655208190000|2022-06-14 12:03:10|554.32|551.92|553.86|551.46|554.32|551.92|553.86|551.46|0
1655208200000|2022-06-14 12:03:20|553.95|551.55|553.95|551.55|553.95|551.55|553.77|551.37|0
1655208210000|2022-06-14 12:03:30|553.77|551.37|553.58|551.18|553.77|551.37|553.58|551.18|0
1655208220000|2022-06-14 12:03:40|553.39|550.99|553.58|551.18|553.58|551.18|553.39|550.99|0
1655208230000|2022-06-14 12:03:50|553.77|551.37|553.39|550.99|553.77|551.37|553.39|550.99|0
1655208240000|2022-06-14 12:04:00|553.12|550.72|553.77|551.37|553.77|551.37|553.12|550.72|0
1655208250000|2022-06-14 12:04:10|553.95|551.55|554.32|551.92|554.32|551.92|553.95|551.55|0
1655208260000|2022-06-14 12:04:20|554.14|551.74|554.32|551.92|554.32|551.92|554.14|551.74|0
1655208270000|2022-06-14 12:04:30|554.42|552.02|555.07|552.67|555.07|552.67|554.42|552.02|0
1655208280000|2022-06-14 12:04:40|555.26|552.86|555.07|552.67|555.26|552.86|555.07|552.67|0
1655208290000|2022-06-14 12:04:50|555.26|552.86|555.26|552.86|555.26|552.86|555.07|552.67|0
1655208300000|2022-06-14 12:05:00|554.88|552.48|554.88|552.48|554.88|552.48|554.88|552.48|0
1655208310000|2022-06-14 12:05:10|554.79|552.39|554.14|551.74|554.79|552.39|554.14|551.74|0
1655208320000|2022-06-14 12:05:20|554.05|551.65|554.7|552.3|554.7|552.3|553.95|551.55|0
1655208330000|2022-06-14 12:05:30|554.88|552.48|554.51|552.11|554.88|552.48|554.51|552.11|0
1655208340000|2022-06-14 12:05:40|554.23|551.83|554.7|552.3|555.07|552.67|554.23|551.83|0
1655208350000|2022-06-14 12:05:50|554.88|552.48|555.07|552.67|555.07|552.67|554.7|552.3|0
1655208360000|2022-06-14 12:06:00|555.26|552.86|554.88|552.48|555.26|552.86|554.88|552.48|0
1655208370000|2022-06-14 12:06:10|554.32|551.92|555.07|552.67|555.07|552.67|554.32|551.92|0
1655208380000|2022-06-14 12:06:20|555.25|552.85|555.63|553.23|555.63|553.23|555.25|552.85|0
1655208390000|2022-06-14 12:06:30|555.81|553.41|555.35|552.95|555.81|553.41|555.35|552.95|0
1655208400000|2022-06-14 12:06:40|555.44|553.04|555.44|553.04|555.44|553.04|555.44|553.04|0
1655208410000|2022-06-14 12:06:50|555.25|552.85|555.44|553.04|555.44|553.04|555.25|552.85|0
1655208420000|2022-06-14 12:07:00|555.25|552.85|554.88|552.48|555.25|552.85|554.88|552.48|0
1655208430000|2022-06-14 12:07:10|554.51|552.11|553.95|551.55|554.51|552.11|553.95|551.55|0
1655208440000|2022-06-14 12:07:20|553.76|551.36|554.14|551.74|554.14|551.74|553.76|551.36|0
1655208450000|2022-06-14 12:07:30|554.51|552.11|554.42|552.02|554.7|552.3|554.42|552.02|0
1655208460000|2022-06-14 12:07:40|554.32|551.92|555.07|552.67|555.07|552.67|554.14|551.74|0
1655208470000|2022-06-14 12:07:50|554.7|552.3|554.88|552.48|554.88|552.48|554.7|552.3|0
1655208480000|2022-06-14 12:08:00|554.98|552.58|555.35|552.95|555.35|552.95|554.98|552.58|0
1655208490000|2022-06-14 12:08:10|555.25|552.85|554.7|552.3|555.25|552.85|554.7|552.3|0
1655208500000|2022-06-14 12:08:20|554.14|551.74|553.76|551.36|554.14|551.74|553.76|551.36|0
1655208510000|2022-06-14 12:08:30|553.95|551.55|554.32|551.92|554.32|551.92|553.95|551.55|0
1655208520000|2022-06-14 12:08:40|554.14|551.74|555.25|552.85|555.25|552.85|554.14|551.74|0
1655208530000|2022-06-14 12:08:50|555.63|553.23|555.44|553.04|555.81|553.41|555.44|553.04|0
1655208540000|2022-06-14 12:09:00|555.63|553.23|555.25|552.85|555.63|553.23|555.25|552.85|0
1655208550000|2022-06-14 12:09:10|555.72|553.32|555.63|553.23|555.72|553.32|555.63|553.23|0
1655208560000|2022-06-14 12:09:20|555.44|553.04|555.16|552.76|555.44|553.04|555.16|552.76|0
1655208570000|2022-06-14 12:09:30|555.07|552.67|555.81|553.41|555.81|553.41|555.07|552.67|0
1655208580000|2022-06-14 12:09:40|555.91|553.51|556.37|553.97|556.37|553.97|555.91|553.51|0
1655208590000|2022-06-14 12:09:50|556.56|554.16|557.31|554.91|557.31|554.91|556.56|554.16|0
1655208600000|2022-06-14 12:10:00|557.12|554.72|557.12|554.72|557.68|555.28|557.12|554.72|0
1655208610000|2022-06-14 12:10:10|558.61|556.21|558.24|555.84|558.61|556.21|558.05|555.65|0
1655208620000|2022-06-14 12:10:20|558.43|556.03|557.68|555.28|558.43|556.03|557.68|555.28|0
1655208630000|2022-06-14 12:10:30|558.05|555.65|558.05|555.65|558.05|555.65|557.49|555.09|0
1655208640000|2022-06-14 12:10:40|557.68|555.28|557.96|555.56|558.05|555.65|557.68|555.28|0
1655208650000|2022-06-14 12:10:50|557.87|555.47|557.87|555.47|558.05|555.65|557.87|555.47|0
1655208660000|2022-06-14 12:11:00|558.05|555.65|557.87|555.47|558.15|555.75|557.87|555.47|0
1655208670000|2022-06-14 12:11:10|557.49|555.09|557.49|555.09|557.49|555.09|557.31|554.91|0
1655208680000|2022-06-14 12:11:20|557.31|554.91|557.87|555.47|557.87|555.47|557.31|554.91|0
1655208690000|2022-06-14 12:11:30|558.24|555.84|558.05|555.65|558.24|555.84|557.87|555.47|0
1655208700000|2022-06-14 12:11:40|558.61|556.21|558.61|556.21|558.61|556.21|558.43|556.03|0
1655208710000|2022-06-14 12:11:50|558.43|556.03|558.24|555.84|558.52|556.12|558.24|555.84|0
1655208720000|2022-06-14 12:12:00|558.43|556.03|558.05|555.65|558.43|556.03|557.87|555.47|0
1655208730000|2022-06-14 12:12:10|558.15|555.75|558.24|555.84|558.24|555.84|557.87|555.47|0
1655208740000|2022-06-14 12:12:20|558.05|555.65|558.24|555.84|558.24|555.84|557.87|555.47|0
1655208750000|2022-06-14 12:12:30|558.05|555.65|558.05|555.65|558.05|555.65|557.87|555.47|0
1655208760000|2022-06-14 12:12:40|557.87|555.47|558.8|556.4|558.8|556.4|557.87|555.47|0
1655208770000|2022-06-14 12:12:50|558.24|555.84|558.61|556.21|558.61|556.21|558.24|555.84|0
1655208780000|2022-06-14 12:13:00|558.43|556.03|558.43|556.03|558.43|556.03|558.43|556.03|0
1655208790000|2022-06-14 12:13:10|558.61|556.21|558.61|556.21|558.8|556.4|558.43|556.03|0
1655208800000|2022-06-14 12:13:20|558.43|556.03|558.71|556.31|558.8|556.4|558.43|556.03|0
1655208810000|2022-06-14 12:13:30|558.61|556.21|558.24|555.84|558.61|556.21|558.24|555.84|0
1655208820000|2022-06-14 12:13:40|558.05|555.65|557.87|555.47|558.05|555.65|557.87|555.47|0
1655208830000|2022-06-14 12:13:50|558.05|555.65|558.05|555.65|558.24|555.84|558.05|555.65|0
1655208840000|2022-06-14 12:14:00|558.24|555.84|557.87|555.47|558.24|555.84|557.87|555.47|0
1655208850000|2022-06-14 12:14:10|557.78|555.38|558.05|555.65|558.24|555.84|557.78|555.38|0
1655208860000|2022-06-14 12:14:20|558.24|555.84|558.43|556.03|558.43|556.03|558.05|555.65|0
1655208870000|2022-06-14 12:14:30|558.61|556.21|558.61|556.21|558.8|556.4|558.61|556.21|0
1655208880000|2022-06-14 12:14:40|558.05|555.65|557.87|555.47|558.24|555.84|557.87|555.47|0
1655208890000|2022-06-14 12:14:50|557.68|555.28|557.87|555.47|557.87|555.47|557.68|555.28|0
1655208900000|2022-06-14 12:15:00|557.78|555.38|557.87|555.47|557.87|555.47|557.3|554.9|0
1655208910000|2022-06-14 12:15:10|557.68|555.28|557.78|555.38|557.87|555.47|557.68|555.28|0
1655208920000|2022-06-14 12:15:20|557.49|555.09|557.12|554.72|557.68|555.28|557.12|554.72|0
1655208930000|2022-06-14 12:15:30|557.3|554.9|557.49|555.09|557.87|555.47|557.3|554.9|0
1655208940000|2022-06-14 12:15:40|557.4|555|557.49|555.09|557.49|555.09|557.3|554.9|0
1655208950000|2022-06-14 12:15:50|557.59|555.19|557.12|554.72|557.59|555.19|557.12|554.72|0
1655208960000|2022-06-14 12:16:00|557.49|555.09|557.49|555.09|557.49|555.09|557.49|555.09|0
1655208970000|2022-06-14 12:16:10|557.12|554.72|558.24|555.84|558.24|555.84|556.56|554.16|0
1655208980000|2022-06-14 12:16:20|558.34|555.94|558.34|555.94|558.34|555.94|558.34|555.94|0
1655208990000|2022-06-14 12:16:30|558.24|555.84|558.24|555.84|558.24|555.84|558.05|555.65|0
1655209000000|2022-06-14 12:16:40|558.15|555.75|558.24|555.84|558.24|555.84|558.15|555.75|0
1655209010000|2022-06-14 12:16:50|558.05|555.65|557.96|555.56|558.05|555.65|557.96|555.56|0
1655209020000|2022-06-14 12:17:00|557.86|555.46|557.68|555.28|557.86|555.46|557.68|555.28|0
1655209030000|2022-06-14 12:17:10|557.49|555.09|558.05|555.65|558.05|555.65|557.49|555.09|0
1655209040000|2022-06-14 12:17:20|557.86|555.46|556.74|554.34|557.86|555.46|556.74|554.34|0
1655209050000|2022-06-14 12:17:30|556.65|554.25|556|553.6|556.65|554.25|556|553.6|0
1655209060000|2022-06-14 12:17:40|555.81|553.41|555.44|553.04|555.81|553.41|555.35|552.95|0
1655209070000|2022-06-14 12:17:50|555.62|553.22|555.06|552.66|555.62|553.22|555.06|552.66|0
1655209080000|2022-06-14 12:18:00|555.44|553.04|556.56|554.16|556.56|554.16|555.44|553.04|0
1655209090000|2022-06-14 12:18:10|556.18|553.78|555.91|553.51|556.18|553.78|555.91|553.51|0
1655209100000|2022-06-14 12:18:20|556|553.6|556.18|553.78|556.18|553.78|555.81|553.41|0
1655209110000|2022-06-14 12:18:30|555.81|553.41|556.18|553.78|556.18|553.78|555.81|553.41|0
1655209120000|2022-06-14 12:18:40|556.09|553.69|556.18|553.78|556.18|553.78|556.09|553.69|0
1655209130000|2022-06-14 12:18:50|556.28|553.88|556.56|554.16|556.56|554.16|556.28|553.88|0
1655209140000|2022-06-14 12:19:00|556.47|554.07|555.44|553.04|556.47|554.07|555.44|553.04|0
1655209150000|2022-06-14 12:19:10|555.53|553.13|555.53|553.13|555.53|553.13|555.53|553.13|0
1655209160000|2022-06-14 12:19:20|555.25|552.85|556|553.6|556|553.6|555.25|552.85|0
1655209170000|2022-06-14 12:19:30|555.62|553.22|555.81|553.41|555.81|553.41|555.62|553.22|0
1655209180000|2022-06-14 12:19:40|555.91|553.51|556.56|554.16|556.74|554.34|555.91|553.51|0
1655209190000|2022-06-14 12:19:50|556.74|554.34|556.56|554.16|556.74|554.34|556.37|553.97|0
1655209200000|2022-06-14 12:20:00|556.37|553.97|556.18|553.78|556.37|553.97|556|553.6|0
1655209210000|2022-06-14 12:20:10|556|553.6|556.18|553.78|556.18|553.78|555.81|553.41|0
1655209220000|2022-06-14 12:20:20|556.74|554.34|556.18|553.78|556.74|554.34|556.18|553.78|0
1655209230000|2022-06-14 12:20:30|556|553.6|555.81|553.41|556.37|553.97|555.81|553.41|0
1655209240000|2022-06-14 12:20:40|555.44|553.04|554.88|552.48|555.62|553.22|554.88|552.48|0
1655209250000|2022-06-14 12:20:50|554.69|552.29|554.5|552.1|554.69|552.29|554.5|552.1|0
1655209260000|2022-06-14 12:21:00|554.32|551.92|554.32|551.92|554.32|551.92|554.32|551.92|0
1655209270000|2022-06-14 12:21:10|554.5|552.1|554.5|552.1|554.5|552.1|554.41|552.01|0
1655209280000|2022-06-14 12:21:20|554.32|551.92|553.95|551.55|554.32|551.92|553.86|551.46|0
1655209290000|2022-06-14 12:21:30|553.76|551.36|553.57|551.17|553.76|551.36|553.57|551.17|0
1655209300000|2022-06-14 12:21:40|553.76|551.36|553.76|551.36|553.76|551.36|553.76|551.36|0
1655209310000|2022-06-14 12:21:50|553.95|551.55|553.95|551.55|553.95|551.55|553.76|551.36|0
1655209320000|2022-06-14 12:22:00|553.76|551.36|553.76|551.36|553.76|551.36|553.57|551.17|0
1655209330000|2022-06-14 12:22:10|553.57|551.17|553.76|551.36|553.76|551.36|553.57|551.17|0
1655209340000|2022-06-14 12:22:20|554.04|551.64|554.69|552.29|554.69|552.29|554.04|551.64|0
1655209350000|2022-06-14 12:22:30|555.06|552.66|555.06|552.66|555.06|552.66|555.06|552.66|0
1655209360000|2022-06-14 12:22:40|555.16|552.76|554.97|552.57|555.25|552.85|554.97|552.57|0
1655209370000|2022-06-14 12:22:50|554.69|552.29|554.88|552.48|554.88|552.48|554.69|552.29|0
1655209380000|2022-06-14 12:23:00|555.16|552.76|555.06|552.66|555.25|552.85|554.88|552.48|0
1655209390000|2022-06-14 12:23:10|555.25|552.85|554.88|552.48|555.53|553.13|554.88|552.48|0
1655209400000|2022-06-14 12:23:20|554.69|552.29|554.69|552.29|555.06|552.66|554.69|552.29|0
1655209410000|2022-06-14 12:23:30|554.23|551.83|554.13|551.73|554.23|551.83|554.13|551.73|0
1655209420000|2022-06-14 12:23:40|553.94|551.54|554.13|551.73|554.13|551.73|553.86|551.46|0
1655209430000|2022-06-14 12:23:50|553.94|551.54|553.76|551.36|553.94|551.54|553.57|551.17|0
1655209440000|2022-06-14 12:24:00|554.13|551.73|554.13|551.73|554.23|551.83|554.13|551.73|0
1655209450000|2022-06-14 12:24:10|554.5|552.1|554.69|552.29|554.69|552.29|554.5|552.1|0
1655209460000|2022-06-14 12:24:20|554.32|551.92|554.32|551.92|554.32|551.92|554.32|551.92|0
1655209470000|2022-06-14 12:24:30|553.94|551.54|554.5|552.1|554.5|552.1|553.94|551.54|0
1655209480000|2022-06-14 12:24:40|554.69|552.29|554.88|552.48|554.88|552.48|554.5|552.1|0
1655209490000|2022-06-14 12:24:50|554.69|552.29|554.5|552.1|554.69|552.29|554.5|552.1|0
1655209500000|2022-06-14 12:25:00|554.69|552.29|555.25|552.85|555.25|552.85|554.5|552.1|0
1655209510000|2022-06-14 12:25:10|555.06|552.66|555.43|553.03|555.43|553.03|555.06|552.66|0
1655209520000|2022-06-14 12:25:20|555.25|552.85|555.62|553.22|555.99|553.59|555.25|552.85|0
1655209530000|2022-06-14 12:25:30|555.43|553.03|555.25|552.85|555.43|553.03|555.25|552.85|0
1655209540000|2022-06-14 12:25:40|555.43|553.03|555.62|553.22|555.62|553.22|555.43|553.03|0
1655209550000|2022-06-14 12:25:50|555.43|553.03|555.43|553.03|555.81|553.41|555.43|553.03|0
1655209560000|2022-06-14 12:26:00|555.25|552.85|555.43|553.03|555.62|553.22|555.25|552.85|0
1655209570000|2022-06-14 12:26:10|555.62|553.22|554.5|552.1|555.62|553.22|554.5|552.1|0
1655209580000|2022-06-14 12:26:20|554.69|552.29|554.32|551.92|554.69|552.29|554.32|551.92|0
1655209590000|2022-06-14 12:26:30|554.13|551.73|554.13|551.73|554.69|552.29|554.13|551.73|0
1655209600000|2022-06-14 12:26:40|553.94|551.54|554.23|551.83|554.23|551.83|553.94|551.54|0
1655209610000|2022-06-14 12:26:50|554.13|551.73|554.5|552.1|554.6|552.2|554.13|551.73|0
1655209620000|2022-06-14 12:27:00|554.69|552.29|554.69|552.29|555.06|552.66|554.69|552.29|0
1655209630000|2022-06-14 12:27:10|555.06|552.66|554.87|552.47|555.06|552.66|554.87|552.47|0
1655209640000|2022-06-14 12:27:20|554.69|552.29|554.87|552.47|554.87|552.47|554.6|552.2|0
1655209650000|2022-06-14 12:27:30|554.69|552.29|554.69|552.29|554.87|552.47|554.69|552.29|0
1655209660000|2022-06-14 12:27:40|555.06|552.66|555.06|552.66|555.06|552.66|554.87|552.47|0
1655209670000|2022-06-14 12:27:50|554.87|552.47|554.69|552.29|554.87|552.47|554.69|552.29|0
1655209680000|2022-06-14 12:28:00|554.78|552.38|555.06|552.66|555.06|552.66|554.78|552.38|0
1655209690000|2022-06-14 12:28:10|554.87|552.47|554.78|552.38|554.87|552.47|554.69|552.29|0
1655209700000|2022-06-14 12:28:20|554.69|552.29|554.5|552.1|554.69|552.29|554.5|552.1|0
1655209710000|2022-06-14 12:28:30|554.69|552.29|554.87|552.47|554.87|552.47|554.69|552.29|0
1655209720000|2022-06-14 12:28:40|554.78|552.38|554.87|552.47|554.87|552.47|554.78|552.38|0
1655209730000|2022-06-14 12:28:50|554.78|552.38|554.69|552.29|554.78|552.38|554.6|552.2|0
1655209740000|2022-06-14 12:29:00|554.87|552.47|555.06|552.66|555.06|552.66|554.78|552.38|0
1655209750000|2022-06-14 12:29:10|555.34|552.94|555.34|552.94|555.34|552.94|555.34|552.94|0
1655209760000|2022-06-14 12:29:20|555.25|552.85|555.72|553.32|555.72|553.32|555.25|552.85|0
1655209770000|2022-06-14 12:29:30|555.62|553.22|555.53|553.13|555.62|553.22|555.53|553.13|0
1655209780000|2022-06-14 12:29:40|555.43|553.03|555.72|553.32|555.72|553.32|555.43|553.03|0
1655209790000|2022-06-14 12:29:50|556.09|553.69|557.02|554.62|557.02|554.62|556.09|553.69|0
1655209800000|2022-06-14 12:30:00|556.84|554.44|549.11|546.71|556.84|554.44|549.11|546.71|0
1655209810000|2022-06-14 12:30:10|551.44|549.04|551.62|549.22|551.62|549.22|549.58|547.18|0
1655209820000|2022-06-14 12:30:20|552.08|549.68|551.34|548.94|552.08|549.68|550.51|548.11|0
1655209830000|2022-06-14 12:30:30|552.27|549.87|550.88|548.48|552.27|549.87|550.88|548.48|0
1655209840000|2022-06-14 12:30:40|551.52|549.12|552.27|549.87|552.27|549.87|551.52|549.12|0
1655209850000|2022-06-14 12:30:50|552.64|550.24|553.38|550.98|553.48|551.08|552.45|550.05|0
1655209860000|2022-06-14 12:31:00|553.48|551.08|553.11|550.71|553.67|551.27|553.11|550.71|0
1655209870000|2022-06-14 12:31:10|553.01|550.61|552.45|550.05|553.01|550.61|551.71|549.31|0
1655209880000|2022-06-14 12:31:20|552.27|549.87|551.34|548.94|552.27|549.87|551.06|548.66|0
1655209890000|2022-06-14 12:31:30|550.97|548.57|549.85|547.45|550.97|548.57|549.85|547.45|0
1655209900000|2022-06-14 12:31:40|550.04|547.64|550.14|547.74|550.97|548.57|550.04|547.64|0
1655209910000|2022-06-14 12:31:50|549.67|547.27|549.48|547.08|550.6|548.2|549.48|547.08|0
1655209920000|2022-06-14 12:32:00|549.11|546.71|549.3|546.9|549.3|546.9|549.11|546.71|0
1655209930000|2022-06-14 12:32:10|548.93|546.53|548.93|546.53|549.11|546.71|548.93|546.53|0
1655209940000|2022-06-14 12:32:20|548.65|546.25|550.22|547.82|550.22|547.82|548.65|546.25|0
1655209950000|2022-06-14 12:32:30|549.48|547.08|549.11|546.71|549.48|547.08|548.93|546.53|0
1655209960000|2022-06-14 12:32:40|549.02|546.62|548.84|546.44|549.02|546.62|548.84|546.44|0
1655209970000|2022-06-14 12:32:50|548.93|546.53|548.74|546.34|549.11|546.71|548.74|546.34|0
1655209980000|2022-06-14 12:33:00|548.93|546.53|548.93|546.53|548.93|546.53|548.56|546.16|0
1655209990000|2022-06-14 12:33:10|549.3|546.9|550.22|547.82|550.22|547.82|549.3|546.9|0
1655210000000|2022-06-14 12:33:20|549.85|547.45|549.48|547.08|549.85|547.45|549.3|546.9|0
1655210010000|2022-06-14 12:33:30|549.3|546.9|549.48|547.08|549.67|547.27|549.3|546.9|0
1655210020000|2022-06-14 12:33:40|549.3|546.9|549.3|546.9|549.3|546.9|548.93|546.53|0
1655210030000|2022-06-14 12:33:50|549.48|547.08|549.11|546.71|549.48|547.08|549.11|546.71|0
1655210040000|2022-06-14 12:34:00|548.65|546.25|548.18|545.78|548.65|546.25|548.18|545.78|0
1655210050000|2022-06-14 12:34:10|548.56|546.16|548.18|545.78|548.56|546.16|548.18|545.78|0
1655210060000|2022-06-14 12:34:20|547.81|545.41|547.81|545.41|547.81|545.41|547.81|545.41|0
1655210070000|2022-06-14 12:34:30|548|545.6|548.37|545.97|548.65|546.25|548|545.6|0
1655210080000|2022-06-14 12:34:40|548.55|546.15|548|545.6|548.55|546.15|547.81|545.41|0
1655210090000|2022-06-14 12:34:50|547.81|545.41|548|545.6|548|545.6|547.81|545.41|0
1655210100000|2022-06-14 12:35:00|547.81|545.41|548.37|545.97|548.37|545.97|547.81|545.41|0
1655210110000|2022-06-14 12:35:10|548.74|546.34|548.55|546.15|548.74|546.34|548.55|546.15|0
1655210120000|2022-06-14 12:35:20|548.18|545.78|549.11|546.71|549.11|546.71|548.18|545.78|0
1655210130000|2022-06-14 12:35:30|549.3|546.9|549.48|547.08|549.48|547.08|549.3|546.9|0
1655210140000|2022-06-14 12:35:40|549.67|547.27|549.21|546.81|549.85|547.45|549.21|546.81|0
1655210150000|2022-06-14 12:35:50|549.48|547.08|549.67|547.27|549.67|547.27|549.48|547.08|0
1655210160000|2022-06-14 12:36:00|549.48|547.08|549.48|547.08|549.67|547.27|549.48|547.08|0
1655210170000|2022-06-14 12:36:10|549.3|546.9|549.67|547.27|549.67|547.27|549.3|546.9|0
1655210180000|2022-06-14 12:36:20|549.48|547.08|550.78|548.38|550.88|548.48|549.48|547.08|0
1655210190000|2022-06-14 12:36:30|550.59|548.19|550.04|547.64|550.59|548.19|550.04|547.64|0
1655210200000|2022-06-14 12:36:40|550.41|548.01|550.41|548.01|550.41|548.01|550.22|547.82|0
1655210210000|2022-06-14 12:36:50|549.11|546.71|548.18|545.78|549.11|546.71|548.18|545.78|0
1655210220000|2022-06-14 12:37:00|548|545.6|547.91|545.51|548|545.6|547.81|545.41|0
1655210230000|2022-06-14 12:37:10|548|545.6|548.37|545.97|548.55|546.15|548|545.6|0
1655210240000|2022-06-14 12:37:20|548.18|545.78|548.37|545.97|548.46|546.06|548.18|545.78|0
1655210250000|2022-06-14 12:37:30|548.28|545.88|547.81|545.41|548.28|545.88|547.81|545.41|0
1655210260000|2022-06-14 12:37:40|547.91|545.51|548|545.6|548|545.6|547.91|545.51|0
1655210270000|2022-06-14 12:37:50|547.81|545.41|547.91|545.51|548.18|545.78|547.81|545.41|0
1655210280000|2022-06-14 12:38:00|548|545.6|547.63|545.23|548.18|545.78|547.63|545.23|0
1655210290000|2022-06-14 12:38:10|547.81|545.41|548|545.6|548|545.6|547.81|545.41|0
1655210300000|2022-06-14 12:38:20|548.18|545.78|548.92|546.52|548.92|546.52|548.18|545.78|0
1655210310000|2022-06-14 12:38:30|549.29|546.89|548.74|546.34|549.48|547.08|548.74|546.34|0
1655210320000|2022-06-14 12:38:40|548.92|546.52|548|545.6|548.92|546.52|548|545.6|0
1655210330000|2022-06-14 12:38:50|548.46|546.06|547.63|545.23|548.46|546.06|547.63|545.23|0
1655210340000|2022-06-14 12:39:00|547.81|545.41|548.18|545.78|548.18|545.78|547.72|545.32|0
1655210350000|2022-06-14 12:39:10|547.81|545.41|547.72|545.32|547.81|545.41|547.72|545.32|0
1655210360000|2022-06-14 12:39:20|547.63|545.23|547.81|545.41|547.81|545.41|547.63|545.23|0
1655210370000|2022-06-14 12:39:30|548|545.6|547.81|545.41|548|545.6|547.81|545.41|0
1655210380000|2022-06-14 12:39:40|547.63|545.23|547.63|545.23|547.63|545.23|547.63|545.23|0
1655210390000|2022-06-14 12:39:50|547.81|545.41|548|545.6|548|545.6|547.81|545.41|0
1655210400000|2022-06-14 12:40:00|547.81|545.41|547.81|545.41|547.81|545.41|547.63|545.23|0
1655210410000|2022-06-14 12:40:10|547.63|545.23|547.54|545.14|547.81|545.41|547.54|545.14|0
1655210420000|2022-06-14 12:40:20|547.63|545.23|547.63|545.23|547.81|545.41|547.63|545.23|0
1655210430000|2022-06-14 12:40:30|547.81|545.41|547.63|545.23|547.81|545.41|547.44|545.04|0
1655210440000|2022-06-14 12:40:40|547.81|545.41|547.63|545.23|547.81|545.41|547.63|545.23|0
1655210450000|2022-06-14 12:40:50|547.44|545.04|545.04|542.64|547.44|545.04|545.04|542.64|0
1655210460000|2022-06-14 12:41:00|544.3|541.9|545.04|542.64|545.41|543.01|544.3|541.9|0
1655210470000|2022-06-14 12:41:10|544.77|542.37|544.67|542.27|544.85|542.45|544.67|542.27|0
1655210480000|2022-06-14 12:41:20|544.49|542.09|543.2|540.8|544.49|542.09|543.2|540.8|0
1655210490000|2022-06-14 12:41:30|543.01|540.61|543.01|540.61|543.01|540.61|542.64|540.24|0
1655210500000|2022-06-14 12:41:40|542.83|540.43|542.83|540.43|542.83|540.43|542.64|540.24|0
1655210510000|2022-06-14 12:41:50|542.46|540.06|541.35|538.95|542.46|540.06|541.35|538.95|0
1655210520000|2022-06-14 12:42:00|541.17|538.77|540.8|538.4|541.17|538.77|540.62|538.22|0
1655210530000|2022-06-14 12:42:10|541.54|539.14|541.54|539.14|541.54|539.14|540.8|538.4|0
1655210540000|2022-06-14 12:42:20|541.63|539.23|541.91|539.51|541.91|539.51|541.35|538.95|0
1655210550000|2022-06-14 12:42:30|542.09|539.69|541.72|539.32|542.09|539.69|541.72|539.32|0
1655210560000|2022-06-14 12:42:40|541.91|539.51|541.54|539.14|541.91|539.51|541.54|539.14|0
1655210570000|2022-06-14 12:42:50|541.35|538.95|541.35|538.95|541.35|538.95|540.8|538.4|0
1655210580000|2022-06-14 12:43:00|541.54|539.14|541.54|539.14|541.72|539.32|541.54|539.14|0
1655210590000|2022-06-14 12:43:10|541.35|538.95|541.17|538.77|541.54|539.14|541.17|538.77|0
1655210600000|2022-06-14 12:43:20|540.8|538.4|540.8|538.4|540.8|538.4|540.43|538.03|0
1655210610000|2022-06-14 12:43:30|540.43|538.03|539.88|537.48|540.62|538.22|539.88|537.48|0
1655210620000|2022-06-14 12:43:40|540.43|538.03|541.35|538.95|541.35|538.95|540.43|538.03|0
1655210630000|2022-06-14 12:43:50|542.09|539.69|542.09|539.69|542.09|539.69|541.72|539.32|0
1655210640000|2022-06-14 12:44:00|542.46|540.06|543.01|540.61|543.01|540.61|542.46|540.06|0
1655210650000|2022-06-14 12:44:10|542.83|540.43|543.01|540.61|543.01|540.61|542.83|540.43|0
1655210660000|2022-06-14 12:44:20|542.83|540.43|542.74|540.34|542.83|540.43|542.74|540.34|0
1655210670000|2022-06-14 12:44:30|543.01|540.61|542.27|539.87|543.01|540.61|542.27|539.87|0
1655210680000|2022-06-14 12:44:40|542.46|540.06|542.64|540.24|542.64|540.24|542.46|540.06|0
1655210690000|2022-06-14 12:44:50|543.11|540.71|543.93|541.53|543.93|541.53|543.11|540.71|0
1655210700000|2022-06-14 12:45:00|543.75|541.35|544.48|542.08|544.48|542.08|543.75|541.35|0
1655210710000|2022-06-14 12:45:10|544.85|542.45|544.67|542.27|544.95|542.55|544.67|542.27|0
1655210720000|2022-06-14 12:45:20|544.48|542.08|544.67|542.27|544.67|542.27|544.48|542.08|0
1655210730000|2022-06-14 12:45:30|544.48|542.08|544.67|542.27|544.67|542.27|544.21|541.81|0
1655210740000|2022-06-14 12:45:40|544.48|542.08|544.67|542.27|544.76|542.36|544.48|542.08|0
1655210750000|2022-06-14 12:45:50|544.48|542.08|544.67|542.27|544.67|542.27|544.48|542.08|0
1655210760000|2022-06-14 12:46:00|544.85|542.45|545.41|543.01|545.41|543.01|544.67|542.27|0
1655210770000|2022-06-14 12:46:10|545.78|543.38|545.96|543.56|545.96|543.56|545.22|542.82|0
1655210780000|2022-06-14 12:46:20|545.59|543.19|545.59|543.19|545.69|543.29|545.59|543.19|0
1655210790000|2022-06-14 12:46:30|545.5|543.1|545.22|542.82|545.5|543.1|545.22|542.82|0
1655210800000|2022-06-14 12:46:40|545.41|543.01|545.41|543.01|545.41|543.01|545.22|542.82|0
1655210810000|2022-06-14 12:46:50|545.59|543.19|545.78|543.38|545.78|543.38|545.59|543.19|0
1655210820000|2022-06-14 12:47:00|545.96|543.56|546.15|543.75|546.15|543.75|545.87|543.47|0
1655210830000|2022-06-14 12:47:10|546.33|543.93|546.33|543.93|546.51|544.11|546.33|543.93|0
1655210840000|2022-06-14 12:47:20|546.51|544.11|546.98|544.58|546.98|544.58|546.51|544.11|0
1655210850000|2022-06-14 12:47:30|546.88|544.48|547.81|545.41|547.81|545.41|546.88|544.48|0
1655210860000|2022-06-14 12:47:40|548.18|545.78|548.55|546.15|548.74|546.34|548.18|545.78|0
1655210870000|2022-06-14 12:47:50|548.36|545.96|548.74|546.34|548.74|546.34|548.36|545.96|0
1655210880000|2022-06-14 12:48:00|548.55|546.15|549.29|546.89|549.29|546.89|548.36|545.96|0
1655210890000|2022-06-14 12:48:10|549.11|546.71|548.74|546.34|549.11|546.71|548.74|546.34|0
1655210900000|2022-06-14 12:48:20|548.92|546.52|548.92|546.52|549.11|546.71|548.92|546.52|0
1655210910000|2022-06-14 12:48:30|548.83|546.43|549.48|547.08|549.48|547.08|548.83|546.43|0
1655210920000|2022-06-14 12:48:40|548.74|546.34|548.36|545.96|548.74|546.34|548.36|545.96|0
1655210930000|2022-06-14 12:48:50|548.18|545.78|548.18|545.78|548.36|545.96|548.18|545.78|0
1655210940000|2022-06-14 12:49:00|548.36|545.96|548.46|546.06|548.46|546.06|548.36|545.96|0
1655210950000|2022-06-14 12:49:10|549.29|546.89|549.66|547.26|549.66|547.26|549.29|546.89|0
1655210960000|2022-06-14 12:49:20|549.48|547.08|549.48|547.08|549.48|547.08|549.48|547.08|0
1655210970000|2022-06-14 12:49:30|549.29|546.89|549.29|546.89|549.48|547.08|549.29|546.89|0
1655210980000|2022-06-14 12:49:40|549.66|547.26|549.66|547.26|549.66|547.26|549.48|547.08|0
1655210990000|2022-06-14 12:49:50|550.03|547.63|550.4|548|550.4|548|549.85|547.45|0
1655211000000|2022-06-14 12:50:00|550.22|547.82|549.85|547.45|550.59|548.19|549.85|547.45|0
1655211010000|2022-06-14 12:50:10|550.03|547.63|550.77|548.37|550.77|548.37|550.03|547.63|0
1655211020000|2022-06-14 12:50:20|550.96|548.56|551.15|548.75|551.15|548.75|550.96|548.56|0
1655211030000|2022-06-14 12:50:30|550.96|548.56|550.96|548.56|551.15|548.75|550.96|548.56|0
1655211040000|2022-06-14 12:50:40|550.59|548.19|550.59|548.19|550.59|548.19|550.4|548|0
1655211050000|2022-06-14 12:50:50|550.22|547.82|550.59|548.19|550.59|548.19|550.22|547.82|0
1655211060000|2022-06-14 12:51:00|550.22|547.82|550.22|547.82|550.4|548|550.22|547.82|0
1655211070000|2022-06-14 12:51:10|549.66|547.26|549.66|547.26|549.85|547.45|549.66|547.26|0
1655211080000|2022-06-14 12:51:20|550.03|547.63|550.77|548.37|550.96|548.56|550.03|547.63|0
1655211090000|2022-06-14 12:51:30|550.68|548.28|550.4|548|550.68|548.28|550.31|547.91|0
1655211100000|2022-06-14 12:51:40|550.03|547.63|549.48|547.08|550.03|547.63|549.48|547.08|0
1655211110000|2022-06-14 12:51:50|550.03|547.63|550.22|547.82|550.22|547.82|550.03|547.63|0
1655211120000|2022-06-14 12:52:00|550.03|547.63|550.4|548|550.4|548|549.85|547.45|0
1655211130000|2022-06-14 12:52:10|550.03|547.63|550.4|548|550.4|548|550.03|547.63|0
1655211140000|2022-06-14 12:52:20|550.22|547.82|550.59|548.19|550.59|548.19|550.03|547.63|0
1655211150000|2022-06-14 12:52:30|550.77|548.37|550.77|548.37|550.96|548.56|550.68|548.28|0
1655211160000|2022-06-14 12:52:40|550.96|548.56|551.33|548.93|551.33|548.93|550.96|548.56|0
1655211170000|2022-06-14 12:52:50|550.77|548.37|550.96|548.56|550.96|548.56|550.77|548.37|0
1655211180000|2022-06-14 12:53:00|550.59|548.19|549.1|546.7|550.59|548.19|548.92|546.52|0
1655211190000|2022-06-14 12:53:10|549.29|546.89|549.47|547.07|549.47|547.07|549.29|546.89|0
1655211200000|2022-06-14 12:53:20|549.2|546.8|548.92|546.52|549.29|546.89|548.92|546.52|0
1655211210000|2022-06-14 12:53:30|549.1|546.7|548.92|546.52|549.1|546.7|548.73|546.33|0
1655211220000|2022-06-14 12:53:40|549.1|546.7|549.1|546.7|549.1|546.7|549.1|546.7|0
1655211230000|2022-06-14 12:53:50|549.29|546.89|549.76|547.36|549.85|547.45|549.29|546.89|0
1655211240000|2022-06-14 12:54:00|549.85|547.45|549.85|547.45|550.22|547.82|549.85|547.45|0
1655211250000|2022-06-14 12:54:10|550.22|547.82|551.14|548.74|551.14|548.74|550.22|547.82|0
1655211260000|2022-06-14 12:54:20|551.33|548.93|551.14|548.74|551.33|548.93|550.96|548.56|0
1655211270000|2022-06-14 12:54:30|550.77|548.37|551.33|548.93|551.33|548.93|550.77|548.37|0
1655211280000|2022-06-14 12:54:40|551.52|549.12|551.52|549.12|551.52|549.12|551.33|548.93|0
1655211290000|2022-06-14 12:54:50|551.7|549.3|551.33|548.93|551.7|549.3|551.33|548.93|0
1655211300000|2022-06-14 12:55:00|551.14|548.74|551.52|549.12|551.52|549.12|551.14|548.74|0
1655211310000|2022-06-14 12:55:10|551.33|548.93|550.59|548.19|551.33|548.93|550.59|548.19|0
1655211320000|2022-06-14 12:55:20|550.77|548.37|551.14|548.74|551.14|548.74|550.77|548.37|0
1655211330000|2022-06-14 12:55:30|550.4|548|550.77|548.37|550.77|548.37|550.4|548|0
1655211340000|2022-06-14 12:55:40|550.96|548.56|551.14|548.74|551.14|548.74|550.77|548.37|0
1655211350000|2022-06-14 12:55:50|550.96|548.56|550.59|548.19|550.96|548.56|550.4|548|0
1655211360000|2022-06-14 12:56:00|550.22|547.82|550.77|548.37|550.77|548.37|550.22|547.82|0
1655211370000|2022-06-14 12:56:10|550.96|548.56|549.29|546.89|550.96|548.56|549.29|546.89|0
1655211380000|2022-06-14 12:56:20|549.47|547.07|549.66|547.26|549.66|547.26|549.47|547.07|0
1655211390000|2022-06-14 12:56:30|550.4|548|550.77|548.37|550.77|548.37|550.4|548|0
1655211400000|2022-06-14 12:56:40|550.96|548.56|551.14|548.74|551.14|548.74|550.96|548.56|0
1655211410000|2022-06-14 12:56:50|551.33|548.93|550.59|548.19|551.33|548.93|550.4|548|0
1655211420000|2022-06-14 12:57:00|550.03|547.63|550.03|547.63|550.4|548|550.03|547.63|0
1655211430000|2022-06-14 12:57:10|549.84|547.44|550.4|548|550.4|548|549.84|547.44|0
1655211440000|2022-06-14 12:57:20|550.03|547.63|549.47|547.07|550.03|547.63|549.47|547.07|0
1655211450000|2022-06-14 12:57:30|549.66|547.26|549.47|547.07|549.66|547.26|549.47|547.07|0
1655211460000|2022-06-14 12:57:40|549.29|546.89|548.92|546.52|549.29|546.89|548.92|546.52|0
1655211470000|2022-06-14 12:57:50|549.1|546.7|548.92|546.52|549.1|546.7|548.92|546.52|0
1655211480000|2022-06-14 12:58:00|548.73|546.33|548.92|546.52|548.92|546.52|548.73|546.33|0
1655211490000|2022-06-14 12:58:10|549.1|546.7|548.92|546.52|549.1|546.7|548.92|546.52|0
1655211500000|2022-06-14 12:58:20|548.73|546.33|548.36|545.96|548.73|546.33|548.36|545.96|0
1655211510000|2022-06-14 12:58:30|548.18|545.78|548.36|545.96|548.36|545.96|548.18|545.78|0
1655211520000|2022-06-14 12:58:40|548.18|545.78|548.18|545.78|548.18|545.78|547.99|545.59|0
1655211530000|2022-06-14 12:58:50|547.81|545.41|548.18|545.78|548.18|545.78|547.81|545.41|0
1655211540000|2022-06-14 12:59:00|548.36|545.96|548.18|545.78|548.36|545.96|548.18|545.78|0
1655211550000|2022-06-14 12:59:10|548.36|545.96|548.36|545.96|548.55|546.15|548.36|545.96|0
1655211560000|2022-06-14 12:59:20|548.18|545.78|548.36|545.96|548.36|545.96|548.18|545.78|0
1655211570000|2022-06-14 12:59:30|548.55|546.15|548.92|546.52|548.92|546.52|548.55|546.15|0
1655211580000|2022-06-14 12:59:40|548.73|546.33|548.83|546.43|548.92|546.52|548.73|546.33|0
1655211590000|2022-06-14 12:59:50|548.92|546.52|550.4|548|550.4|548|548.92|546.52|0
1655211600000|2022-06-14 13:00:00|551.14|548.74|550.96|548.56|551.33|548.93|550.96|548.56|0
1655211610000|2022-06-14 13:00:10|551.51|549.11|551.51|549.11|551.51|549.11|551.14|548.74|0
1655211620000|2022-06-14 13:00:20|551.42|549.02|551.14|548.74|551.42|549.02|551.14|548.74|0
1655211630000|2022-06-14 13:00:30|551.33|548.93|550.58|548.18|551.33|548.93|550.58|548.18|0
1655211640000|2022-06-14 13:00:40|550.21|547.81|549.66|547.26|550.21|547.81|549.66|547.26|0
1655211650000|2022-06-14 13:00:50|549.47|547.07|548.73|546.33|549.47|547.07|548.73|546.33|0
1655211660000|2022-06-14 13:01:00|547.8|545.4|547.62|545.22|547.8|545.4|547.62|545.22|0
1655211670000|2022-06-14 13:01:10|548.36|545.96|548.55|546.15|548.92|546.52|548.36|545.96|0
1655211680000|2022-06-14 13:01:20|548.36|545.96|549.1|546.7|549.47|547.07|548.36|545.96|0
1655211690000|2022-06-14 13:01:30|548.73|546.33|548.36|545.96|548.73|546.33|548.17|545.77|0
1655211700000|2022-06-14 13:01:40|548.17|545.77|548.17|545.77|548.36|545.96|548.17|545.77|0
1655211710000|2022-06-14 13:01:50|547.99|545.59|547.43|545.03|547.99|545.59|547.43|545.03|0
1655211720000|2022-06-14 13:02:00|547.06|544.66|547.16|544.76|547.43|545.03|547.06|544.66|0
1655211730000|2022-06-14 13:02:10|547.25|544.85|547.99|545.59|547.99|545.59|547.25|544.85|0
1655211740000|2022-06-14 13:02:20|548.36|545.96|547.8|545.4|548.36|545.96|547.8|545.4|0
1655211750000|2022-06-14 13:02:30|547.72|545.32|547.99|545.59|547.99|545.59|547.72|545.32|0
1655211760000|2022-06-14 13:02:40|548.36|545.96|548.73|546.33|548.73|546.33|548.36|545.96|0
1655211770000|2022-06-14 13:02:50|548.54|546.14|547.99|545.59|548.54|546.14|547.99|545.59|0
1655211780000|2022-06-14 13:03:00|548.36|545.96|548.54|546.14|548.54|546.14|548.17|545.77|0
1655211790000|2022-06-14 13:03:10|548.17|545.77|548.73|546.33|549.29|546.89|548.17|545.77|0
1655211800000|2022-06-14 13:03:20|548.91|546.51|548.54|546.14|548.91|546.51|548.54|546.14|0
1655211810000|2022-06-14 13:03:30|548.73|546.33|548.54|546.14|548.73|546.33|548.54|546.14|0
1655211820000|2022-06-14 13:03:40|548.46|546.06|548.36|545.96|548.46|546.06|548.17|545.77|0
1655211830000|2022-06-14 13:03:50|548.91|546.51|548.73|546.33|549.1|546.7|548.73|546.33|0
1655211840000|2022-06-14 13:04:00|548.36|545.96|548.17|545.77|548.36|545.96|547.99|545.59|0
1655211850000|2022-06-14 13:04:10|548.36|545.96|548.64|546.24|548.64|546.24|548.36|545.96|0
1655211860000|2022-06-14 13:04:20|548.54|546.14|548.36|545.96|548.54|546.14|548.17|545.77|0
1655211870000|2022-06-14 13:04:30|547.99|545.59|547.43|545.03|547.99|545.59|547.43|545.03|0
1655211880000|2022-06-14 13:04:40|547.62|545.22|547.8|545.4|547.8|545.4|547.43|545.03|0
1655211890000|2022-06-14 13:04:50|547.62|545.22|547.43|545.03|547.8|545.4|547.43|545.03|0
1655211900000|2022-06-14 13:05:00|547.8|545.4|547.8|545.4|547.8|545.4|547.8|545.4|0
1655211910000|2022-06-14 13:05:10|547.99|545.59|548.54|546.14|548.54|546.14|547.99|545.59|0
1655211920000|2022-06-14 13:05:20|548.73|546.33|548.54|546.14|548.73|546.33|548.36|545.96|0
1655211930000|2022-06-14 13:05:30|548.91|546.51|549.1|546.7|549.1|546.7|548.54|546.14|0
1655211940000|2022-06-14 13:05:40|549.28|546.88|549.47|547.07|549.66|547.26|549.28|546.88|0
1655211950000|2022-06-14 13:05:50|549.28|546.88|549.66|547.26|549.66|547.26|549.28|546.88|0
1655211960000|2022-06-14 13:06:00|549.84|547.44|550.58|548.18|550.58|548.18|549.84|547.44|0
1655211970000|2022-06-14 13:06:10|550.77|548.37|550.58|548.18|550.77|548.37|550.58|548.18|0
1655211980000|2022-06-14 13:06:20|550.77|548.37|550.58|548.18|550.77|548.37|550.58|548.18|0
1655211990000|2022-06-14 13:06:30|550.12|547.72|550.03|547.63|550.12|547.72|549.94|547.54|0
1655212000000|2022-06-14 13:06:40|550.4|548|550.58|548.18|550.58|548.18|550.4|548|0
1655212010000|2022-06-14 13:06:50|550.77|548.37|550.58|548.18|550.77|548.37|550.58|548.18|0
1655212020000|2022-06-14 13:07:00|550.86|548.46|550.77|548.37|550.86|548.46|550.58|548.18|0
1655212030000|2022-06-14 13:07:10|550.95|548.55|550.4|548|550.95|548.55|550.4|548|0
1655212040000|2022-06-14 13:07:20|550.58|548.18|550.77|548.37|550.77|548.37|550.4|548|0
1655212050000|2022-06-14 13:07:30|550.95|548.55|550.95|548.55|551.14|548.74|550.95|548.55|0
1655212060000|2022-06-14 13:07:40|551.14|548.74|551.14|548.74|551.14|548.74|550.95|548.55|0
1655212070000|2022-06-14 13:07:50|551.33|548.93|551.51|549.11|551.51|549.11|551.33|548.93|0
1655212080000|2022-06-14 13:08:00|551.7|549.3|552.16|549.76|552.63|550.23|551.7|549.3|0
1655212090000|2022-06-14 13:08:10|552.44|550.04|552.44|550.04|552.44|550.04|552.44|550.04|0
1655212100000|2022-06-14 13:08:20|552.07|549.67|552.63|550.23|552.81|550.41|552.07|549.67|0
1655212110000|2022-06-14 13:08:30|552.81|550.41|553.18|550.78|553.18|550.78|552.81|550.41|0
1655212120000|2022-06-14 13:08:40|552.81|550.41|552.81|550.41|552.81|550.41|552.63|550.23|0
1655212130000|2022-06-14 13:08:50|553|550.6|553.74|551.34|553.74|551.34|553|550.6|0
1655212140000|2022-06-14 13:09:00|553.56|551.16|552.44|550.04|553.56|551.16|552.44|550.04|0
1655212150000|2022-06-14 13:09:10|552.25|549.85|551.7|549.3|552.25|549.85|551.7|549.3|0
1655212160000|2022-06-14 13:09:20|552.07|549.67|552.07|549.67|552.07|549.67|552.07|549.67|0
1655212170000|2022-06-14 13:09:30|551.88|549.48|551.51|549.11|551.88|549.48|551.51|549.11|0
1655212180000|2022-06-14 13:09:40|551.32|548.92|551.32|548.92|551.51|549.11|551.32|548.92|0
1655212190000|2022-06-14 13:09:50|550.95|548.55|551.32|548.92|551.32|548.92|550.95|548.55|0
1655212200000|2022-06-14 13:10:00|551.51|549.11|552.07|549.67|552.07|549.67|551.32|548.92|0
1655212210000|2022-06-14 13:10:10|552.63|550.23|552.44|550.04|552.72|550.32|552.44|550.04|0
1655212220000|2022-06-14 13:10:20|552.25|549.85|552.25|549.85|552.44|550.04|552.25|549.85|0
1655212230000|2022-06-14 13:10:30|552.07|549.67|552.44|550.04|552.44|550.04|552.07|549.67|0
1655212240000|2022-06-14 13:10:40|552.07|549.67|551.51|549.11|552.07|549.67|551.51|549.11|0
1655212250000|2022-06-14 13:10:50|551.7|549.3|551.88|549.48|551.88|549.48|551.7|549.3|0
1655212260000|2022-06-14 13:11:00|551.7|549.3|552.25|549.85|552.35|549.95|551.7|549.3|0
1655212270000|2022-06-14 13:11:10|551.7|549.3|551.14|548.74|551.7|549.3|551.14|548.74|0
1655212280000|2022-06-14 13:11:20|551.42|549.02|551.32|548.92|551.42|549.02|551.32|548.92|0
1655212290000|2022-06-14 13:11:30|551.51|549.11|551.32|548.92|551.51|549.11|551.32|548.92|0
1655212300000|2022-06-14 13:11:40|551.14|548.74|550.4|548|551.14|548.74|550.4|548|0
1655212310000|2022-06-14 13:11:50|550.58|548.18|550.4|548|550.58|548.18|550.4|548|0
1655212320000|2022-06-14 13:12:00|550.49|548.09|549.65|547.25|550.58|548.18|549.65|547.25|0
1655212330000|2022-06-14 13:12:10|549.84|547.44|550.21|547.81|550.21|547.81|549.65|547.25|0
1655212340000|2022-06-14 13:12:20|550.77|548.37|550.77|548.37|551.14|548.74|550.77|548.37|0
1655212350000|2022-06-14 13:12:30|550.95|548.55|550.58|548.18|550.95|548.55|550.58|548.18|0
1655212360000|2022-06-14 13:12:40|550.4|548|550.58|548.18|550.58|548.18|550.4|548|0
1655212370000|2022-06-14 13:12:50|550.39|547.99|550.02|547.62|550.39|547.99|550.02|547.62|0
1655212380000|2022-06-14 13:13:00|550.21|547.81|550.21|547.81|550.39|547.99|550.21|547.81|0
1655212390000|2022-06-14 13:13:10|550.58|548.18|551.14|548.74|551.51|549.11|550.58|548.18|0
1655212400000|2022-06-14 13:13:20|550.02|547.62|550.39|547.99|550.39|547.99|550.02|547.62|0
1655212410000|2022-06-14 13:13:30|550.58|548.18|550.31|547.91|550.58|548.18|550.21|547.81|0
1655212420000|2022-06-14 13:13:40|550.39|547.99|551.14|548.74|551.14|548.74|550.39|547.99|0
1655212430000|2022-06-14 13:13:50|551.32|548.92|550.39|547.99|551.32|548.92|550.21|547.81|0
1655212440000|2022-06-14 13:14:00|550.58|548.18|551.14|548.74|551.14|548.74|550.58|548.18|0
1655212450000|2022-06-14 13:14:10|550.95|548.55|551.32|548.92|551.32|548.92|550.95|548.55|0
1655212460000|2022-06-14 13:14:20|551.69|549.29|552.16|549.76|552.25|549.85|551.51|549.11|0
1655212470000|2022-06-14 13:14:30|552.07|549.67|551.88|549.48|552.07|549.67|551.88|549.48|0
1655212480000|2022-06-14 13:14:40|552.07|549.67|551.14|548.74|552.07|549.67|551.14|548.74|0
1655212490000|2022-06-14 13:14:50|551.32|548.92|551.69|549.29|551.69|549.29|551.14|548.74|0
1655212500000|2022-06-14 13:15:00|551.51|549.11|550.21|547.81|551.51|549.11|550.21|547.81|0
1655212510000|2022-06-14 13:15:10|550.39|547.99|550.31|547.91|550.39|547.99|549.47|547.07|0
1655212520000|2022-06-14 13:15:20|549.47|547.07|549.47|547.07|549.65|547.25|549.47|547.07|0
1655212530000|2022-06-14 13:15:30|549.56|547.16|549.28|546.88|549.56|547.16|549.1|546.7|0
1655212540000|2022-06-14 13:15:40|549.47|547.07|549.65|547.25|549.65|547.25|549.47|547.07|0
1655212550000|2022-06-14 13:15:50|549.38|546.98|549.1|546.7|549.47|547.07|549.1|546.7|0
1655212560000|2022-06-14 13:16:00|548.73|546.33|548.82|546.42|549.1|546.7|548.73|546.33|0
1655212570000|2022-06-14 13:16:10|548.73|546.33|548.35|545.95|548.73|546.33|548.35|545.95|0
1655212580000|2022-06-14 13:16:20|548.17|545.77|548.54|546.14|548.54|546.14|548.17|545.77|0
1655212590000|2022-06-14 13:16:30|548.64|546.24|547.8|545.4|548.64|546.24|547.8|545.4|0
1655212600000|2022-06-14 13:16:40|547.61|545.21|547.71|545.31|547.71|545.31|547.43|545.03|0
1655212610000|2022-06-14 13:16:50|547.61|545.21|547.9|545.5|547.98|545.58|547.61|545.21|0
1655212620000|2022-06-14 13:17:00|547.98|545.58|547.43|545.03|547.98|545.58|547.43|545.03|0
1655212630000|2022-06-14 13:17:10|547.24|544.84|547.06|544.66|547.43|545.03|547.06|544.66|0
1655212640000|2022-06-14 13:17:20|546.87|544.47|546.69|544.29|546.87|544.47|546.69|544.29|0
1655212650000|2022-06-14 13:17:30|546.5|544.1|546.6|544.2|546.69|544.29|546.5|544.1|0
1655212660000|2022-06-14 13:17:40|546.5|544.1|545.76|543.36|546.5|544.1|545.76|543.36|0
1655212670000|2022-06-14 13:17:50|545.95|543.55|545.95|543.55|545.95|543.55|545.95|543.55|0
1655212680000|2022-06-14 13:18:00|545.76|543.36|545.76|543.36|545.76|543.36|545.76|543.36|0
1655212690000|2022-06-14 13:18:10|545.58|543.18|545.58|543.18|545.76|543.36|545.58|543.18|0
1655212700000|2022-06-14 13:18:20|546.13|543.73|546.13|543.73|546.13|543.73|545.95|543.55|0
1655212710000|2022-06-14 13:18:30|545.39|542.99|545.31|542.91|545.58|543.18|545.31|542.91|0
1655212720000|2022-06-14 13:18:40|545.39|542.99|546.32|543.92|546.32|543.92|545.39|542.99|0
1655212730000|2022-06-14 13:18:50|546.5|544.1|546.32|543.92|546.5|544.1|546.13|543.73|0
1655212740000|2022-06-14 13:19:00|546.5|544.1|546.13|543.73|546.5|544.1|546.13|543.73|0
1655212750000|2022-06-14 13:19:10|546.32|543.92|546.32|543.92|546.32|543.92|546.32|543.92|0
1655212760000|2022-06-14 13:19:20|546.13|543.73|546.13|543.73|546.13|543.73|546.13|543.73|0
1655212770000|2022-06-14 13:19:30|546.5|544.1|546.87|544.47|546.87|544.47|546.5|544.1|0
1655212780000|2022-06-14 13:19:40|547.06|544.66|547.06|544.66|547.06|544.66|546.87|544.47|0
1655212790000|2022-06-14 13:19:50|547.24|544.84|546.69|544.29|547.24|544.84|546.69|544.29|0
1655212800000|2022-06-14 13:20:00|546.41|544.01|546.87|544.47|546.87|544.47|546.32|543.92|0
1655212810000|2022-06-14 13:20:10|547.06|544.66|546.69|544.29|547.06|544.66|546.69|544.29|0
1655212820000|2022-06-14 13:20:20|546.5|544.1|546.23|543.83|546.5|544.1|546.13|543.73|0
1655212830000|2022-06-14 13:20:30|546.32|543.92|546.13|543.73|546.32|543.92|546.13|543.73|0
1655212840000|2022-06-14 13:20:40|546.32|543.92|546.13|543.73|546.32|543.92|545.95|543.55|0
1655212850000|2022-06-14 13:20:50|546.32|543.92|546.69|544.29|546.69|544.29|546.32|543.92|0
1655212860000|2022-06-14 13:21:00|546.5|544.1|546.13|543.73|546.5|544.1|546.13|543.73|0
1655212870000|2022-06-14 13:21:10|545.95|543.55|545.58|543.18|545.95|543.55|545.58|543.18|0
1655212880000|2022-06-14 13:21:20|545.67|543.27|545.21|542.81|545.67|543.27|545.02|542.62|0
1655212890000|2022-06-14 13:21:30|545.76|543.36|545.02|542.62|545.76|543.36|545.02|542.62|0
1655212900000|2022-06-14 13:21:40|544.66|542.26|545.02|542.62|545.02|542.62|544.66|542.26|0
1655212910000|2022-06-14 13:21:50|544.84|542.44|544.84|542.44|544.84|542.44|544.66|542.26|0
1655212920000|2022-06-14 13:22:00|544.47|542.07|544.47|542.07|544.66|542.26|544.29|541.89|0
1655212930000|2022-06-14 13:22:10|544.1|541.7|543.92|541.52|544.1|541.7|543.92|541.52|0
1655212940000|2022-06-14 13:22:20|543.73|541.33|543.73|541.33|543.73|541.33|543.55|541.15|0
1655212950000|2022-06-14 13:22:30|543|540.6|543.09|540.69|543.18|540.78|543|540.6|0
1655212960000|2022-06-14 13:22:40|543|540.6|542.81|540.41|543.36|540.96|542.81|540.41|0
1655212970000|2022-06-14 13:22:50|543.36|540.96|543.18|540.78|543.36|540.96|542.81|540.41|0
1655212980000|2022-06-14 13:23:00|543.36|540.96|543|540.6|543.36|540.96|543|540.6|0
1655212990000|2022-06-14 13:23:10|543.09|540.69|543.09|540.69|543.09|540.69|543.09|540.69|0
1655213000000|2022-06-14 13:23:20|543.18|540.78|543.55|541.15|543.55|541.15|543|540.6|0
1655213010000|2022-06-14 13:23:30|543.64|541.24|543.73|541.33|543.73|541.33|543.55|541.15|0
1655213020000|2022-06-14 13:23:40|543.92|541.52|543.55|541.15|543.92|541.52|543.55|541.15|0
1655213030000|2022-06-14 13:23:50|543.73|541.33|543.36|540.96|543.73|541.33|543.36|540.96|0
1655213040000|2022-06-14 13:24:00|543.18|540.78|543.18|540.78|543.18|540.78|543.18|540.78|0
1655213050000|2022-06-14 13:24:10|543.36|540.96|543|540.6|543.36|540.96|543|540.6|0
1655213060000|2022-06-14 13:24:20|542.81|540.41|542.81|540.41|542.81|540.41|542.81|540.41|0
1655213070000|2022-06-14 13:24:30|543|540.6|543.36|540.96|543.36|540.96|543|540.6|0
1655213080000|2022-06-14 13:24:40|543.18|540.78|542.99|540.59|543.36|540.96|542.99|540.59|0
1655213090000|2022-06-14 13:24:50|543.18|540.78|543.36|540.96|543.36|540.96|543.18|540.78|0
1655213100000|2022-06-14 13:25:00|543.18|540.78|544.1|541.7|544.29|541.89|543.18|540.78|0
1655213110000|2022-06-14 13:25:10|544.47|542.07|544.84|542.44|544.84|542.44|544.47|542.07|0
1655213120000|2022-06-14 13:25:20|544.65|542.25|545.58|543.18|545.58|543.18|544.65|542.25|0
1655213130000|2022-06-14 13:25:30|545.39|542.99|545.39|542.99|545.39|542.99|545.3|542.9|0
1655213140000|2022-06-14 13:25:40|545.58|543.18|545.58|543.18|545.58|543.18|545.58|543.18|0
1655213150000|2022-06-14 13:25:50|545.95|543.55|545.95|543.55|545.95|543.55|545.58|543.18|0
1655213160000|2022-06-14 13:26:00|546.32|543.92|546.13|543.73|546.5|544.1|546.13|543.73|0
1655213170000|2022-06-14 13:26:10|545.95|543.55|546.5|544.1|546.5|544.1|545.95|543.55|0
1655213180000|2022-06-14 13:26:20|546.69|544.29|546.69|544.29|547.06|544.66|546.69|544.29|0
1655213190000|2022-06-14 13:26:30|547.06|544.66|546.87|544.47|547.06|544.66|546.87|544.47|0
1655213200000|2022-06-14 13:26:40|547.06|544.66|546.87|544.47|547.06|544.66|546.87|544.47|0
1655213210000|2022-06-14 13:26:50|547.06|544.66|546.87|544.47|547.06|544.66|546.87|544.47|0
1655213220000|2022-06-14 13:27:00|546.5|544.1|546.69|544.29|546.69|544.29|546.5|544.1|0
1655213230000|2022-06-14 13:27:10|546.5|544.1|546.87|544.47|546.87|544.47|546.5|544.1|0
1655213240000|2022-06-14 13:27:20|547.05|544.65|547.24|544.84|547.24|544.84|547.05|544.65|0
1655213250000|2022-06-14 13:27:30|547.05|544.65|547.42|545.02|547.79|545.39|547.05|544.65|0
1655213260000|2022-06-14 13:27:40|547.79|545.39|546.5|544.1|547.79|545.39|546.5|544.1|0
1655213270000|2022-06-14 13:27:50|546.32|543.92|547.05|544.65|547.05|544.65|546.32|543.92|0
1655213280000|2022-06-14 13:28:00|547.98|545.58|549.46|547.06|549.46|547.06|547.98|545.58|0
1655213290000|2022-06-14 13:28:10|549.28|546.88|548.72|546.32|549.28|546.88|548.72|546.32|0
1655213300000|2022-06-14 13:28:20|548.91|546.51|549.46|547.06|549.46|547.06|548.91|546.51|0
1655213310000|2022-06-14 13:28:30|549.83|547.43|550.02|547.62|550.02|547.62|549.83|547.43|0
1655213320000|2022-06-14 13:28:40|550.2|547.8|550.02|547.62|550.2|547.8|549.83|547.43|0
1655213330000|2022-06-14 13:28:50|549.83|547.43|550.02|547.62|550.2|547.8|549.83|547.43|0
1655213340000|2022-06-14 13:29:00|550.11|547.71|550.2|547.8|550.57|548.17|550.11|547.71|0
1655213350000|2022-06-14 13:29:10|549.65|547.25|549.28|546.88|549.65|547.25|548.63|546.23|0
1655213360000|2022-06-14 13:29:20|549.83|547.43|549.65|547.25|550.2|547.8|549.65|547.25|0
1655213370000|2022-06-14 13:29:30|549.28|546.88|550.2|547.8|550.2|547.8|549.28|546.88|0
1655213380000|2022-06-14 13:29:40|549.83|547.43|550.67|548.27|550.67|548.27|549.83|547.43|0
1655213390000|2022-06-14 13:29:50|550.76|548.36|551.69|549.29|551.69|549.29|550.76|548.36|0
1655213400000|2022-06-14 13:30:00|551.87|549.47|552.8|550.4|552.8|550.4|551.87|549.47|0
1655213410000|2022-06-14 13:30:10|551.32|548.92|552.16|549.76|552.16|549.76|550.39|547.99|0
1655213420000|2022-06-14 13:30:20|552.43|550.03|550.57|548.17|553.18|550.78|550.57|548.17|0
1655213430000|2022-06-14 13:30:30|551.78|549.38|552.71|550.31|552.8|550.4|551.78|549.38|0
1655213440000|2022-06-14 13:30:40|553.55|551.15|552.99|550.59|553.55|551.15|551.69|549.29|0
1655213450000|2022-06-14 13:30:50|553.36|550.96|551.13|548.73|553.36|550.96|551.13|548.73|0
1655213460000|2022-06-14 13:31:00|552.43|550.03|554.67|552.27|554.67|552.27|552.43|550.03|0
1655213470000|2022-06-14 13:31:10|554.29|551.89|555.41|553.01|555.78|553.38|554.29|551.89|0
1655213480000|2022-06-14 13:31:20|555.78|553.38|555.41|553.01|556.34|553.94|555.41|553.01|0
1655213490000|2022-06-14 13:31:30|555.97|553.57|555.22|552.82|556.53|554.13|555.22|552.82|0
1655213500000|2022-06-14 13:31:40|555.6|553.2|555.04|552.64|555.6|553.2|554.58|552.18|0
1655213510000|2022-06-14 13:31:50|554.67|552.27|555.78|553.38|555.78|553.38|554.67|552.27|0
1655213520000|2022-06-14 13:32:00|554.11|551.71|552.99|550.59|554.11|551.71|552.99|550.59|0
1655213530000|2022-06-14 13:32:10|550.94|548.54|552.43|550.03|552.43|550.03|550.39|547.99|0
1655213540000|2022-06-14 13:32:20|552.8|550.4|554.29|551.89|554.29|551.89|552.8|550.4|0
1655213550000|2022-06-14 13:32:30|555.22|552.82|555.97|553.57|555.97|553.57|555.22|552.82|0
1655213560000|2022-06-14 13:32:40|556.72|554.32|556.9|554.5|556.9|554.5|556.72|554.32|0
1655213570000|2022-06-14 13:32:50|557.28|554.88|558.59|556.19|558.59|556.19|557.28|554.88|0
1655213580000|2022-06-14 13:33:00|559.33|556.93|559.52|557.12|559.52|557.12|559.15|556.75|0
1655213590000|2022-06-14 13:33:10|559.15|556.75|557.84|555.44|559.15|556.75|557.84|555.44|0
1655213600000|2022-06-14 13:33:20|557.46|555.06|558.77|556.37|558.77|556.37|556.9|554.5|0
1655213610000|2022-06-14 13:33:30|558.96|556.56|557.46|555.06|558.96|556.56|557.46|555.06|0
1655213620000|2022-06-14 13:33:40|556.72|554.32|556.81|554.41|556.81|554.41|556.25|553.85|0
1655213630000|2022-06-14 13:33:50|555.97|553.57|555.04|552.64|555.97|553.57|554.11|551.71|0
1655213640000|2022-06-14 13:34:00|555.6|553.2|553.17|550.77|555.6|553.2|553.17|550.77|0
1655213650000|2022-06-14 13:34:10|553.92|551.52|555.41|553.01|555.41|553.01|553.92|551.52|0
1655213660000|2022-06-14 13:34:20|555.22|552.82|554.85|552.45|555.22|552.82|553.92|551.52|0
1655213670000|2022-06-14 13:34:30|555.41|553.01|554.66|552.26|555.41|553.01|553.92|551.52|0
1655213680000|2022-06-14 13:34:40|554.85|552.45|553.36|550.96|555.41|553.01|553.36|550.96|0
1655213690000|2022-06-14 13:34:50|554.11|551.71|553.92|551.52|554.11|551.71|553.36|550.96|0
1655213700000|2022-06-14 13:35:00|553.55|551.15|556.9|554.5|556.9|554.5|553.55|551.15|0
1655213710000|2022-06-14 13:35:10|557.28|554.88|556.53|554.13|557.46|555.06|556.53|554.13|0
1655213720000|2022-06-14 13:35:20|557.19|554.79|557.28|554.88|557.28|554.88|556.72|554.32|0
1655213730000|2022-06-14 13:35:30|556.9|554.5|555.04|552.64|556.9|554.5|555.04|552.64|0
1655213740000|2022-06-14 13:35:40|555.41|553.01|555.78|553.38|555.78|553.38|555.22|552.82|0
1655213750000|2022-06-14 13:35:50|556.53|554.13|555.41|553.01|556.53|554.13|555.41|553.01|0
1655213760000|2022-06-14 13:36:00|555.32|552.92|555.04|552.64|555.41|553.01|554.85|552.45|0
1655213770000|2022-06-14 13:36:10|555.97|553.57|556.25|553.85|556.34|553.94|555.04|552.64|0
1655213780000|2022-06-14 13:36:20|555.97|553.57|555.22|552.82|556.16|553.76|555.22|552.82|0
1655213790000|2022-06-14 13:36:30|555.04|552.64|555.41|553.01|555.41|553.01|554.29|551.89|0
1655213800000|2022-06-14 13:36:40|554.85|552.45|555.97|553.57|555.97|553.57|554.85|552.45|0
1655213810000|2022-06-14 13:36:50|556.53|554.13|554.48|552.08|556.53|554.13|554.48|552.08|0
1655213820000|2022-06-14 13:37:00|553.73|551.33|552.62|550.22|553.73|551.33|551.5|549.1|0
1655213830000|2022-06-14 13:37:10|552.99|550.59|554.29|551.89|554.29|551.89|552.62|550.22|0
1655213840000|2022-06-14 13:37:20|553.73|551.33|555.97|553.57|555.97|553.57|553.73|551.33|0
1655213850000|2022-06-14 13:37:30|554.66|552.26|554.95|552.55|554.95|552.55|554.66|552.26|0
1655213860000|2022-06-14 13:37:40|555.04|552.64|555.41|553.01|555.41|553.01|554.85|552.45|0
1655213870000|2022-06-14 13:37:50|555.6|553.2|553.36|550.96|555.6|553.2|553.36|550.96|0
1655213880000|2022-06-14 13:38:00|552.99|550.59|554.48|552.08|554.48|552.08|552.99|550.59|0
1655213890000|2022-06-14 13:38:10|554.1|551.7|553.92|551.52|554.1|551.7|553.36|550.96|0
1655213900000|2022-06-14 13:38:20|554.29|551.89|555.04|552.64|555.04|552.64|554.29|551.89|0
1655213910000|2022-06-14 13:38:30|554.85|552.45|554.1|551.7|554.85|552.45|554.1|551.7|0
1655213920000|2022-06-14 13:38:40|553.92|551.52|553.55|551.15|553.92|551.52|552.61|550.21|0
1655213930000|2022-06-14 13:38:50|555.04|552.64|554.85|552.45|555.04|552.64|554.66|552.26|0
1655213940000|2022-06-14 13:39:00|555.22|552.82|554.85|552.45|555.22|552.82|554.57|552.17|0
1655213950000|2022-06-14 13:39:10|554.1|551.7|553.17|550.77|554.1|551.7|553.17|550.77|0
1655213960000|2022-06-14 13:39:20|554.85|552.45|554.57|552.17|555.41|553.01|554.48|552.08|0
1655213970000|2022-06-14 13:39:30|554.66|552.26|554.48|552.08|554.66|552.26|554.48|552.08|0
1655213980000|2022-06-14 13:39:40|555.22|552.82|556.44|554.04|556.44|554.04|555.03|552.63|0
1655213990000|2022-06-14 13:39:50|556.15|553.75|556.34|553.94|556.34|553.94|556.15|553.75|0
1655214000000|2022-06-14 13:40:00|557.46|555.06|558.58|556.18|558.58|556.18|557.46|555.06|0
1655214010000|2022-06-14 13:40:10|559.14|556.74|559.33|556.93|559.33|556.93|558.58|556.18|0
1655214020000|2022-06-14 13:40:20|559.52|557.12|561.2|558.8|561.2|558.8|559.52|557.12|0
1655214030000|2022-06-14 13:40:30|560.83|558.43|561.77|559.37|561.77|559.37|560.64|558.24|0
1655214040000|2022-06-14 13:40:40|561.95|559.55|562.33|559.93|562.52|560.12|561.95|559.55|0
1655214050000|2022-06-14 13:40:50|561.2|558.8|561.86|559.46|561.86|559.46|561.2|558.8|0
1655214060000|2022-06-14 13:41:00|561.58|559.18|561.95|559.55|562.14|559.74|561.58|559.18|0
1655214070000|2022-06-14 13:41:10|562.33|559.93|561.39|558.99|562.52|560.12|561.39|558.99|0
1655214080000|2022-06-14 13:41:20|561.02|558.62|561.02|558.62|561.68|559.28|561.02|558.62|0
1655214090000|2022-06-14 13:41:30|561.58|559.18|561.77|559.37|561.77|559.37|561.58|559.18|0
1655214100000|2022-06-14 13:41:40|561.39|558.99|561.58|559.18|561.58|559.18|561.2|558.8|0
1655214110000|2022-06-14 13:41:50|561.77|559.37|561.58|559.18|561.77|559.37|561.58|559.18|0
1655214120000|2022-06-14 13:42:00|561.68|559.28|560.83|558.43|561.68|559.28|560.64|558.24|0
1655214130000|2022-06-14 13:42:10|561.39|558.99|560.64|558.24|561.39|558.99|560.64|558.24|0
1655214140000|2022-06-14 13:42:20|561.95|559.55|562.14|559.74|562.14|559.74|561.95|559.55|0
1655214150000|2022-06-14 13:42:30|562.89|560.49|561.77|559.37|562.89|560.49|561.77|559.37|0
1655214160000|2022-06-14 13:42:40|561.39|558.99|560.45|558.05|561.39|558.99|560.45|558.05|0
1655214170000|2022-06-14 13:42:50|561.02|558.62|562.33|559.93|562.89|560.49|561.02|558.62|0
1655214180000|2022-06-14 13:43:00|561.95|559.55|562.33|559.93|562.33|559.93|561.02|558.62|0
1655214190000|2022-06-14 13:43:10|562.89|560.49|563.46|561.06|563.46|561.06|562.89|560.49|0
1655214200000|2022-06-14 13:43:20|563.64|561.24|563.83|561.43|563.83|561.43|563.64|561.24|0
1655214210000|2022-06-14 13:43:30|564.77|562.37|565.34|562.94|565.34|562.94|564.77|562.37|0
1655214220000|2022-06-14 13:43:40|564.96|562.56|565.34|562.94|565.52|563.12|564.96|562.56|0
1655214230000|2022-06-14 13:43:50|565.52|563.12|565.34|562.94|565.52|563.12|564.96|562.56|0
1655214240000|2022-06-14 13:44:00|565.52|563.12|564.58|562.18|566.09|563.69|564.58|562.18|0
1655214250000|2022-06-14 13:44:10|565.71|563.31|566.09|563.69|566.09|563.69|565.71|563.31|0
1655214260000|2022-06-14 13:44:20|566.47|564.07|565.9|563.5|567.22|564.82|565.9|563.5|0
1655214270000|2022-06-14 13:44:30|566.09|563.69|567.22|564.82|567.22|564.82|566.09|563.69|0
1655214280000|2022-06-14 13:44:40|567.41|565.01|567.97|565.57|567.97|565.57|567.41|565.01|0
1655214290000|2022-06-14 13:44:50|568.54|566.14|569.3|566.9|569.3|566.9|568.54|566.14|0
1655214300000|2022-06-14 13:45:00|567.42|565.02|567.04|564.64|567.42|565.02|566.66|564.26|0
1655214310000|2022-06-14 13:45:10|566.66|564.26|566.47|564.07|566.66|564.26|565.52|563.12|0
1655214320000|2022-06-14 13:45:20|566.09|563.69|565.52|563.12|566.09|563.69|565.33|562.93|0
1655214330000|2022-06-14 13:45:30|565.33|562.93|564.11|561.71|565.33|562.93|564.11|561.71|0
1655214340000|2022-06-14 13:45:40|564.01|561.61|564.2|561.8|564.2|561.8|564.01|561.61|0
1655214350000|2022-06-14 13:45:50|564.01|561.61|564.2|561.8|564.2|561.8|563.63|561.23|0
1655214360000|2022-06-14 13:46:00|562.5|560.1|563.26|560.86|563.26|560.86|562.12|559.72|0
1655214370000|2022-06-14 13:46:10|563.44|561.04|562.88|560.48|563.44|561.04|561.93|559.53|0
1655214380000|2022-06-14 13:46:20|563.07|560.67|561.56|559.16|563.07|560.67|561.56|559.16|0
1655214390000|2022-06-14 13:46:30|561.93|559.53|561.18|558.78|562.12|559.72|561.18|558.78|0
1655214400000|2022-06-14 13:46:40|560.24|557.84|558.92|556.52|560.24|557.84|558.92|556.52|0
1655214410000|2022-06-14 13:46:50|558.55|556.15|557.42|555.02|558.92|556.52|557.42|555.02|0
1655214420000|2022-06-14 13:47:00|557.98|555.58|558.55|556.15|558.55|556.15|557.61|555.21|0
1655214430000|2022-06-14 13:47:10|557.23|554.83|557.04|554.64|558.17|555.77|557.04|554.64|0
1655214440000|2022-06-14 13:47:20|556.48|554.08|557.79|555.39|557.79|555.39|556.48|554.08|0
1655214450000|2022-06-14 13:47:30|558.17|555.77|557.98|555.58|558.17|555.77|557.04|554.64|0
1655214460000|2022-06-14 13:47:40|558.55|556.15|557.42|555.02|558.55|556.15|557.42|555.02|0
1655214470000|2022-06-14 13:47:50|557.04|554.64|555.54|553.14|557.04|554.64|555.54|553.14|0
1655214480000|2022-06-14 13:48:00|555.17|552.77|554.98|552.58|555.17|552.77|554.79|552.39|0
1655214490000|2022-06-14 13:48:10|555.64|553.24|555.45|553.05|556.48|554.08|555.45|553.05|0
1655214500000|2022-06-14 13:48:20|555.73|553.33|556.1|553.7|556.67|554.27|555.73|553.33|0
1655214510000|2022-06-14 13:48:30|556.48|554.08|557.79|555.39|557.79|555.39|556.48|554.08|0
1655214520000|2022-06-14 13:48:40|557.42|555.02|557.23|554.83|557.42|555.02|557.23|554.83|0
1655214530000|2022-06-14 13:48:50|556.67|554.27|556.48|554.08|556.67|554.27|556.48|554.08|0
1655214540000|2022-06-14 13:49:00|557.23|554.83|557.61|555.21|557.98|555.58|557.23|554.83|0
1655214550000|2022-06-14 13:49:10|556.85|554.45|555.17|552.77|556.85|554.45|555.17|552.77|0
1655214560000|2022-06-14 13:49:20|554.98|552.58|557.04|554.64|557.04|554.64|554.98|552.58|0
1655214570000|2022-06-14 13:49:30|557.61|555.21|556.1|553.7|557.61|555.21|556.1|553.7|0
1655214580000|2022-06-14 13:49:40|555.73|553.33|558.17|555.77|558.17|555.77|555.73|553.33|0
1655214590000|2022-06-14 13:49:50|558.36|555.96|559.3|556.9|559.3|556.9|558.36|555.96|0
1655214600000|2022-06-14 13:50:00|559.11|556.71|559.86|557.46|559.86|557.46|558.92|556.52|0
1655214610000|2022-06-14 13:50:10|560.43|558.03|561.37|558.97|561.37|558.97|560.43|558.03|0
1655214620000|2022-06-14 13:50:20|561.93|559.53|561.93|559.53|562.31|559.91|561.74|559.34|0
1655214630000|2022-06-14 13:50:30|561.56|559.16|563.63|561.23|563.63|561.23|561.56|559.16|0
1655214640000|2022-06-14 13:50:40|563.07|560.67|563.25|560.85|563.25|560.85|563.07|560.67|0
1655214650000|2022-06-14 13:50:50|563.06|560.66|563.82|561.42|563.82|561.42|563.06|560.66|0
1655214660000|2022-06-14 13:51:00|564.58|562.18|563.54|561.14|564.58|562.18|563.54|561.14|0
1655214670000|2022-06-14 13:51:10|563.06|560.66|562.12|559.72|563.25|560.85|562.12|559.72|0
1655214680000|2022-06-14 13:51:20|562.88|560.48|562.69|560.29|562.88|560.48|562.69|560.29|0
1655214690000|2022-06-14 13:51:30|562.88|560.48|563.44|561.04|563.44|561.04|562.88|560.48|0
1655214700000|2022-06-14 13:51:40|563.06|560.66|562.5|560.1|563.06|560.66|562.5|560.1|0
1655214710000|2022-06-14 13:51:50|562.69|560.29|563.82|561.42|563.82|561.42|562.69|560.29|0
1655214720000|2022-06-14 13:52:00|564.2|561.8|564.39|561.99|564.39|561.99|564.01|561.61|0
1655214730000|2022-06-14 13:52:10|564.95|562.55|564.95|562.55|565.33|562.93|564.95|562.55|0
1655214740000|2022-06-14 13:52:20|564.76|562.36|564.39|561.99|564.76|562.36|563.44|561.04|0
1655214750000|2022-06-14 13:52:30|563.54|561.14|561.74|559.34|563.54|561.14|561.74|559.34|0
1655214760000|2022-06-14 13:52:40|562.88|560.48|560.61|558.21|562.88|560.48|560.61|558.21|0
1655214770000|2022-06-14 13:52:50|559.3|556.9|557.79|555.39|559.3|556.9|557.79|555.39|0
1655214780000|2022-06-14 13:53:00|557.42|555.02|558.54|556.14|558.54|556.14|557.23|554.83|0
1655214790000|2022-06-14 13:53:10|559.11|556.71|557.23|554.83|559.48|557.08|557.23|554.83|0
1655214800000|2022-06-14 13:53:20|556.67|554.27|558.54|556.14|558.54|556.14|556.67|554.27|0
1655214810000|2022-06-14 13:53:30|559.3|556.9|557.98|555.58|559.3|556.9|557.98|555.58|0
1655214820000|2022-06-14 13:53:40|557.6|555.2|556.29|553.89|557.6|555.2|556.29|553.89|0
1655214830000|2022-06-14 13:53:50|555.73|553.33|555.73|553.33|556.29|553.89|555.73|553.33|0
1655214840000|2022-06-14 13:54:00|557.42|555.02|557.04|554.64|557.42|555.02|557.04|554.64|0
1655214850000|2022-06-14 13:54:10|556.67|554.27|554.98|552.58|556.67|554.27|554.98|552.58|0
1655214860000|2022-06-14 13:54:20|555.54|553.14|554.6|552.2|555.54|553.14|554.6|552.2|0
1655214870000|2022-06-14 13:54:30|554.79|552.39|553.48|551.08|554.79|552.39|553.48|551.08|0
1655214880000|2022-06-14 13:54:40|552.92|550.52|552.36|549.96|553.29|550.89|552.36|549.96|0
1655214890000|2022-06-14 13:54:50|552.17|549.77|553.28|550.88|553.28|550.88|551.43|549.03|0
1655214900000|2022-06-14 13:55:00|552.72|550.32|553.47|551.07|553.47|551.07|552.16|549.76|0
1655214910000|2022-06-14 13:55:10|553.28|550.88|551.42|549.02|553.28|550.88|551.42|549.02|0
1655214920000|2022-06-14 13:55:20|552.91|550.51|549.57|547.17|552.91|550.51|549.57|547.17|0
1655214930000|2022-06-14 13:55:30|549.38|546.98|550.13|547.73|550.13|547.73|549.38|546.98|0
1655214940000|2022-06-14 13:55:40|550.32|547.92|549.94|547.54|550.51|548.11|549.76|547.36|0
1655214950000|2022-06-14 13:55:50|549.76|547.36|549.57|547.17|549.76|547.36|548.64|546.24|0
1655214960000|2022-06-14 13:56:00|549.01|546.61|550.13|547.73|550.13|547.73|549.01|546.61|0
1655214970000|2022-06-14 13:56:10|549.94|547.54|549.2|546.8|549.94|547.54|549.2|546.8|0
1655214980000|2022-06-14 13:56:20|549.57|547.17|550.13|547.73|550.13|547.73|549.57|547.17|0
1655214990000|2022-06-14 13:56:30|550.32|547.92|549.94|547.54|550.32|547.92|549.2|546.8|0
1655215000000|2022-06-14 13:56:40|549.76|547.36|550.32|547.92|550.32|547.92|549.76|547.36|0
1655215010000|2022-06-14 13:56:50|549.57|547.17|549.76|547.36|549.76|547.36|549.2|546.8|0
1655215020000|2022-06-14 13:57:00|549.94|547.54|550.13|547.73|550.13|547.73|549.94|547.54|0
1655215030000|2022-06-14 13:57:10|550.32|547.92|549.2|546.8|550.51|548.11|549.2|546.8|0
1655215040000|2022-06-14 13:57:20|549.38|546.98|550.13|547.73|550.13|547.73|549.01|546.61|0
1655215050000|2022-06-14 13:57:30|549.57|547.17|549.76|547.36|550.13|547.73|549.57|547.17|0
1655215060000|2022-06-14 13:57:40|549.94|547.54|549.76|547.36|549.94|547.54|548.92|546.52|0
1655215070000|2022-06-14 13:57:50|549.94|547.54|549.57|547.17|549.94|547.54|549.2|546.8|0
1655215080000|2022-06-14 13:58:00|549.01|546.61|547.7|545.3|549.01|546.61|547.33|544.93|0
1655215090000|2022-06-14 13:58:10|549.01|546.61|550.13|547.73|550.13|547.73|549.01|546.61|0
1655215100000|2022-06-14 13:58:20|548.82|546.42|549.57|547.17|550.32|547.92|548.82|546.42|0
1655215110000|2022-06-14 13:58:30|549.38|546.98|549.38|546.98|549.57|547.17|549.38|546.98|0
1655215120000|2022-06-14 13:58:40|549.2|546.8|547.89|545.49|549.2|546.8|547.89|545.49|0
1655215130000|2022-06-14 13:58:50|547.52|545.12|546.96|544.56|547.52|545.12|546.96|544.56|0
1655215140000|2022-06-14 13:59:00|546.4|544|547.7|545.3|547.7|545.3|546.4|544|0
1655215150000|2022-06-14 13:59:10|547.14|544.74|545.1|542.7|547.14|544.74|545.1|542.7|0
1655215160000|2022-06-14 13:59:20|545.47|543.07|545.65|543.25|545.65|543.25|545.1|542.7|0
1655215170000|2022-06-14 13:59:30|545.1|542.7|544.72|542.32|545.28|542.88|544.72|542.32|0
1655215180000|2022-06-14 13:59:40|544.54|542.14|543.42|541.02|544.54|542.14|543.42|541.02|0
1655215190000|2022-06-14 13:59:50|544.72|542.32|544.35|541.95|544.72|542.32|543.79|541.39|0
1655215200000|2022-06-14 14:00:00|544.91|542.51|546.03|543.63|546.03|543.63|544.91|542.51|0
1655215210000|2022-06-14 14:00:10|545.65|543.25|545.28|542.88|545.65|543.25|545.1|542.7|0
1655215220000|2022-06-14 14:00:20|544.35|541.95|543.05|540.65|544.35|541.95|543.05|540.65|0
1655215230000|2022-06-14 14:00:30|542.31|539.91|542.03|539.63|542.31|539.91|542.03|539.63|0
1655215240000|2022-06-14 14:00:40|541.94|539.54|541.85|539.45|542.31|539.91|541.75|539.35|0
1655215250000|2022-06-14 14:00:50|541.75|539.35|542.12|539.72|542.12|539.72|541.75|539.35|0
1655215260000|2022-06-14 14:01:00|543.42|541.02|542.68|540.28|543.61|541.21|542.68|540.28|0
1655215270000|2022-06-14 14:01:10|543.05|540.65|544.17|541.77|544.17|541.77|543.05|540.65|0
1655215280000|2022-06-14 14:01:20|544.72|542.32|544.72|542.32|545.1|542.7|544.54|542.14|0
1655215290000|2022-06-14 14:01:30|544.91|542.51|544.54|542.14|545.28|542.88|544.54|542.14|0
1655215300000|2022-06-14 14:01:40|544.17|541.77|544.63|542.23|545.09|542.69|543.98|541.58|0
1655215310000|2022-06-14 14:01:50|545.09|542.69|543.61|541.21|545.09|542.69|543.61|541.21|0
1655215320000|2022-06-14 14:02:00|543.79|541.39|543.89|541.49|543.89|541.49|543.61|541.21|0
1655215330000|2022-06-14 14:02:10|544.91|542.51|544.35|541.95|545.47|543.07|544.35|541.95|0
1655215340000|2022-06-14 14:02:20|544.72|542.32|546.03|543.63|546.03|543.63|544.72|542.32|0
1655215350000|2022-06-14 14:02:30|546.96|544.56|545.47|543.07|546.96|544.56|545.47|543.07|0
1655215360000|2022-06-14 14:02:40|545.28|542.88|544.16|541.76|545.28|542.88|544.16|541.76|0
1655215370000|2022-06-14 14:02:50|544.54|542.14|542.86|540.46|544.54|542.14|542.86|540.46|0
1655215380000|2022-06-14 14:03:00|542.31|539.91|541.57|539.17|542.31|539.91|541.57|539.17|0
1655215390000|2022-06-14 14:03:10|542.86|540.46|542.86|540.46|542.86|540.46|542.68|540.28|0
1655215400000|2022-06-14 14:03:20|543.42|541.02|543.79|541.39|544.35|541.95|543.05|540.65|0
1655215410000|2022-06-14 14:03:30|544.16|541.76|543.61|541.21|544.54|542.14|543.05|540.65|0
1655215420000|2022-06-14 14:03:40|544.26|541.86|545.84|543.44|545.84|543.44|544.26|541.86|0
1655215430000|2022-06-14 14:03:50|545.09|542.69|544.72|542.32|545.09|542.69|544.72|542.32|0
1655215440000|2022-06-14 14:04:00|545.28|542.88|547.7|545.3|547.7|545.3|545.28|542.88|0
1655215450000|2022-06-14 14:04:10|547.52|545.12|547.89|545.49|547.89|545.49|547.52|545.12|0
1655215460000|2022-06-14 14:04:20|548.07|545.67|549.01|546.61|549.01|546.61|548.07|545.67|0
1655215470000|2022-06-14 14:04:30|549.19|546.79|549.57|547.17|549.57|547.17|548.63|546.23|0
1655215480000|2022-06-14 14:04:40|549.75|547.35|549.38|546.98|549.75|547.35|549.19|546.79|0
1655215490000|2022-06-14 14:04:50|549.57|547.17|549.38|546.98|549.57|547.17|549.19|546.79|0
1655215500000|2022-06-14 14:05:00|549.19|546.79|549.57|547.17|549.57|547.17|549.19|546.79|0
1655215510000|2022-06-14 14:05:10|549.75|547.35|551.62|549.22|551.62|549.22|549.19|546.79|0
1655215520000|2022-06-14 14:05:20|552|549.6|552|549.6|552.37|549.97|551.81|549.41|0
1655215530000|2022-06-14 14:05:30|550.69|548.29|550.69|548.29|550.69|548.29|550.32|547.92|0
1655215540000|2022-06-14 14:05:40|551.06|548.66|550.69|548.29|551.25|548.85|550.69|548.29|0
1655215550000|2022-06-14 14:05:50|551.06|548.66|551.81|549.41|551.81|549.41|550.69|548.29|0
1655215560000|2022-06-14 14:06:00|552.56|550.16|550.5|548.1|552.56|550.16|550.5|548.1|0
1655215570000|2022-06-14 14:06:10|550.69|548.29|551.72|549.32|551.72|549.32|550.5|548.1|0
1655215580000|2022-06-14 14:06:20|551.62|549.22|551.35|548.95|551.62|549.22|550.69|548.29|0
1655215590000|2022-06-14 14:06:30|550.69|548.29|550.31|547.91|550.69|548.29|550.31|547.91|0
1655215600000|2022-06-14 14:06:40|550.5|548.1|551.44|549.04|551.44|549.04|550.13|547.73|0
1655215610000|2022-06-14 14:06:50|551.62|549.22|549.75|547.35|551.62|549.22|549.75|547.35|0
1655215620000|2022-06-14 14:07:00|550.88|548.48|551.44|549.04|552|549.6|550.88|548.48|0
1655215630000|2022-06-14 14:07:10|550.88|548.48|549.19|546.79|550.88|548.48|549.19|546.79|0
1655215640000|2022-06-14 14:07:20|549.38|546.98|549.57|547.17|550.13|547.73|549.38|546.98|0
1655215650000|2022-06-14 14:07:30|549.85|547.45|548.26|545.86|549.85|547.45|548.26|545.86|0
1655215660000|2022-06-14 14:07:40|547.89|545.49|546.4|544|548.07|545.67|546.4|544|0
1655215670000|2022-06-14 14:07:50|546.77|544.37|548.63|546.23|548.63|546.23|546.77|544.37|0
1655215680000|2022-06-14 14:08:00|549.01|546.61|550.5|548.1|550.5|548.1|549.01|546.61|0
1655215690000|2022-06-14 14:08:10|550.97|548.57|549.94|547.54|551.25|548.85|549.94|547.54|0
1655215700000|2022-06-14 14:08:20|550.13|547.73|550.13|547.73|550.5|548.1|549.94|547.54|0
1655215710000|2022-06-14 14:08:30|549.75|547.35|550.31|547.91|550.31|547.91|549.38|546.98|0
1655215720000|2022-06-14 14:08:40|550.88|548.48|551.44|549.04|551.44|549.04|550.88|548.48|0
1655215730000|2022-06-14 14:08:50|551.62|549.22|552.19|549.79|552.19|549.79|551.44|549.04|0
1655215740000|2022-06-14 14:09:00|552.56|550.16|554.44|552.04|554.44|552.04|552.56|550.16|0
1655215750000|2022-06-14 14:09:10|555|552.6|555|552.6|555.37|552.97|555|552.6|0
1655215760000|2022-06-14 14:09:20|555.37|552.97|555.75|553.35|555.75|553.35|555.37|552.97|0
1655215770000|2022-06-14 14:09:30|554.62|552.22|554.06|551.66|554.62|552.22|553.87|551.47|0
1655215780000|2022-06-14 14:09:40|554.16|551.76|554.81|552.41|555.56|553.16|554.16|551.76|0
1655215790000|2022-06-14 14:09:50|554.44|552.04|554.34|551.94|555.37|552.97|554.34|551.94|0
1655215800000|2022-06-14 14:10:00|554.25|551.85|556.13|553.73|556.13|553.73|554.25|551.85|0
1655215810000|2022-06-14 14:10:10|555.85|553.45|555.37|552.97|556.13|553.73|555.37|552.97|0
1655215820000|2022-06-14 14:10:20|555.56|553.16|557.07|554.67|557.07|554.67|555.56|553.16|0
1655215830000|2022-06-14 14:10:30|556.69|554.29|556.31|553.91|557.25|554.85|556.31|553.91|0
1655215840000|2022-06-14 14:10:40|557.07|554.67|556.88|554.48|557.07|554.67|556.13|553.73|0
1655215850000|2022-06-14 14:10:50|557.07|554.67|557.82|555.42|557.82|555.42|557.07|554.67|0
1655215860000|2022-06-14 14:11:00|558.2|555.8|557.63|555.23|558.2|555.8|557.63|555.23|0
1655215870000|2022-06-14 14:11:10|558.01|555.61|558.2|555.8|558.2|555.8|557.07|554.67|0
1655215880000|2022-06-14 14:11:20|558.1|555.7|558.01|555.61|558.2|555.8|557.63|555.23|0
1655215890000|2022-06-14 14:11:30|558.57|556.17|558.38|555.98|558.57|556.17|558.2|555.8|0
1655215900000|2022-06-14 14:11:40|558.2|555.8|558.2|555.8|558.76|556.36|558.01|555.61|0
1655215910000|2022-06-14 14:11:50|558.01|555.61|558.2|555.8|558.38|555.98|558.01|555.61|0
1655215920000|2022-06-14 14:12:00|557.82|555.42|558.38|555.98|558.38|555.98|557.25|554.85|0
1655215930000|2022-06-14 14:12:10|557.25|554.85|557.73|555.33|557.73|555.33|556.88|554.48|0
1655215940000|2022-06-14 14:12:20|557.25|554.85|557.25|554.85|557.25|554.85|556.88|554.48|0
1655215950000|2022-06-14 14:12:30|556.79|554.39|555.75|553.35|556.79|554.39|555.75|553.35|0
1655215960000|2022-06-14 14:12:40|555.56|553.16|554.81|552.41|555.75|553.35|554.81|552.41|0
1655215970000|2022-06-14 14:12:50|553.68|551.28|553.5|551.1|553.68|551.28|553.31|550.91|0
1655215980000|2022-06-14 14:13:00|553.12|550.72|554.25|551.85|554.25|551.85|553.12|550.72|0
1655215990000|2022-06-14 14:13:10|554.43|552.03|555.37|552.97|555.37|552.97|554.43|552.03|0
1655216000000|2022-06-14 14:13:20|555.94|553.54|556.5|554.1|556.5|554.1|555.94|553.54|0
1655216010000|2022-06-14 14:13:30|556.69|554.29|557.44|555.04|557.44|555.04|556.69|554.29|0
1655216020000|2022-06-14 14:13:40|557.25|554.85|556.69|554.29|557.25|554.85|556.69|554.29|0
1655216030000|2022-06-14 14:13:50|557.44|555.04|558.19|555.79|558.19|555.79|557.44|555.04|0
1655216040000|2022-06-14 14:14:00|558.95|556.55|559.7|557.3|559.89|557.49|558.95|556.55|0
1655216050000|2022-06-14 14:14:10|560.65|558.25|561.02|558.62|561.02|558.62|560.65|558.25|0
1655216060000|2022-06-14 14:14:20|560.65|558.25|561.02|558.62|561.02|558.62|559.7|557.3|0
1655216070000|2022-06-14 14:14:30|561.12|558.72|559.89|557.49|561.12|558.72|559.89|557.49|0
1655216080000|2022-06-14 14:14:40|559.51|557.11|559.89|557.49|559.89|557.49|559.51|557.11|0
1655216090000|2022-06-14 14:14:50|559.51|557.11|559.32|556.92|559.7|557.3|559.32|556.92|0
1655216100000|2022-06-14 14:15:00|560.46|558.06|561.21|558.81|561.4|559|560.46|558.06|0
1655216110000|2022-06-14 14:15:10|561.02|558.62|562.16|559.76|562.16|559.76|561.02|558.62|0
1655216120000|2022-06-14 14:15:20|562.35|559.95|562.16|559.76|562.54|560.14|562.16|559.76|0
1655216130000|2022-06-14 14:15:30|562.91|560.51|563.1|560.7|563.1|560.7|562.72|560.32|0
1655216140000|2022-06-14 14:15:40|562.72|560.32|561.4|559|562.72|560.32|561.4|559|0
1655216150000|2022-06-14 14:15:50|562.91|560.51|563.29|560.89|563.29|560.89|562.91|560.51|0
1655216160000|2022-06-14 14:16:00|562.72|560.32|561.4|559|563.29|560.89|561.4|559|0
1655216170000|2022-06-14 14:16:10|561.78|559.38|560.83|558.43|561.78|559.38|560.83|558.43|0
1655216180000|2022-06-14 14:16:20|560.46|558.06|560.65|558.25|561.02|558.62|560.46|558.06|0
1655216190000|2022-06-14 14:16:30|561.59|559.19|560.27|557.87|561.78|559.38|560.27|557.87|0
1655216200000|2022-06-14 14:16:40|559.51|557.11|560.65|558.25|560.65|558.25|559.32|556.92|0
1655216210000|2022-06-14 14:16:50|561.02|558.62|560.65|558.25|561.21|558.81|560.65|558.25|0
1655216220000|2022-06-14 14:17:00|561.21|558.81|559.89|557.49|561.21|558.81|559.7|557.3|0
1655216230000|2022-06-14 14:17:10|559.7|557.3|560.83|558.43|560.83|558.43|559.14|556.74|0
1655216240000|2022-06-14 14:17:20|561.21|558.81|559.32|556.92|561.21|558.81|559.32|556.92|0
1655216250000|2022-06-14 14:17:30|559.14|556.74|560.08|557.68|560.08|557.68|559.14|556.74|0
1655216260000|2022-06-14 14:17:40|559.7|557.3|559.7|557.3|560.08|557.68|559.7|557.3|0
1655216270000|2022-06-14 14:17:50|559.51|557.11|560.83|558.43|560.83|558.43|559.51|557.11|0
1655216280000|2022-06-14 14:18:00|561.21|558.81|560.64|558.24|561.21|558.81|560.64|558.24|0
1655216290000|2022-06-14 14:18:10|561.21|558.81|561.4|559|561.4|559|561.21|558.81|0
1655216300000|2022-06-14 14:18:20|561.21|558.81|560.64|558.24|561.21|558.81|560.64|558.24|0
1655216310000|2022-06-14 14:18:30|560.08|557.68|558.95|556.55|560.27|557.87|558.95|556.55|0
1655216320000|2022-06-14 14:18:40|558.76|556.36|560.18|557.78|560.18|557.78|558.76|556.36|0
1655216330000|2022-06-14 14:18:50|560.64|558.24|560.83|558.43|560.83|558.43|560.46|558.06|0
1655216340000|2022-06-14 14:19:00|561.4|559|560.64|558.24|561.4|559|560.64|558.24|0
1655216350000|2022-06-14 14:19:10|561.02|558.62|560.83|558.43|561.4|559|560.27|557.87|0
1655216360000|2022-06-14 14:19:20|561.21|558.81|561.4|559|561.4|559|561.21|558.81|0
1655216370000|2022-06-14 14:19:30|561.59|559.19|561.02|558.62|561.78|559.38|561.02|558.62|0
1655216380000|2022-06-14 14:19:40|561.59|559.19|561.4|559|561.59|559.19|560.83|558.43|0
1655216390000|2022-06-14 14:19:50|561.78|559.38|562.72|560.32|562.72|560.32|561.78|559.38|0
1655216400000|2022-06-14 14:20:00|563.86|561.46|565.19|562.79|565.19|562.79|563.86|561.46|0
1655216410000|2022-06-14 14:20:10|565.37|562.97|564.24|561.84|565.37|562.97|564.24|561.84|0
1655216420000|2022-06-14 14:20:20|565|562.6|565.56|563.16|565.56|563.16|564.62|562.22|0
1655216430000|2022-06-14 14:20:30|565.94|563.54|566.51|564.11|566.51|564.11|565.94|563.54|0
1655216440000|2022-06-14 14:20:40|566.32|563.92|567.46|565.06|567.46|565.06|566.32|563.92|0
1655216450000|2022-06-14 14:20:50|567.84|565.44|568.79|566.39|568.79|566.39|567.65|565.25|0
1655216460000|2022-06-14 14:21:00|569.17|566.77|566.57|564.17|569.17|566.77|566.57|564.17|0
1655216470000|2022-06-14 14:21:10|566.18|563.78|565.42|563.02|566.18|563.78|565.42|563.02|0
1655216480000|2022-06-14 14:21:20|565.8|563.4|565.42|563.02|565.8|563.4|565.42|563.02|0
1655216490000|2022-06-14 14:21:30|564.14|561.74|563.76|561.36|564.52|562.12|563.76|561.36|0
1655216500000|2022-06-14 14:21:40|563.95|561.55|564.14|561.74|564.14|561.74|563.37|560.97|0
1655216510000|2022-06-14 14:21:50|563.57|561.17|562.61|560.21|563.57|561.17|562.61|560.21|0
1655216520000|2022-06-14 14:22:00|562.42|560.02|561.66|559.26|563.18|560.78|561.66|559.26|0
1655216530000|2022-06-14 14:22:10|561.46|559.06|562.42|560.02|562.42|560.02|561.08|558.68|0
1655216540000|2022-06-14 14:22:20|563.25|560.85|562.1|559.7|563.25|560.85|562.1|559.7|0
1655216550000|2022-06-14 14:22:30|561.72|559.32|562.58|560.18|562.58|560.18|561.72|559.32|0
1655216560000|2022-06-14 14:22:40|562.86|560.46|562.1|559.7|562.86|560.46|562.1|559.7|0
1655216570000|2022-06-14 14:22:50|561.34|558.94|559.82|557.42|561.34|558.94|559.82|557.42|0
1655216580000|2022-06-14 14:23:00|560.39|557.99|559.63|557.23|560.96|558.56|559.63|557.23|0
1655216590000|2022-06-14 14:23:10|559.25|556.85|558.87|556.47|559.44|557.04|558.87|556.47|0
1655216600000|2022-06-14 14:23:20|560.01|557.61|560.01|557.61|560.2|557.8|560.01|557.61|0
1655216610000|2022-06-14 14:23:30|559.25|556.85|558.87|556.47|559.44|557.04|558.87|556.47|0
1655216620000|2022-06-14 14:23:40|559.63|557.23|560.58|558.18|560.77|558.37|559.63|557.23|0
1655216630000|2022-06-14 14:23:50|560.96|558.56|559.44|557.04|560.96|558.56|559.44|557.04|0
1655216640000|2022-06-14 14:24:00|560.01|557.61|559.44|557.04|560.77|558.37|559.44|557.04|0
1655216650000|2022-06-14 14:24:10|560.01|557.61|560.2|557.8|560.2|557.8|559.82|557.42|0
1655216660000|2022-06-14 14:24:20|559.82|557.42|560.39|557.99|560.39|557.99|559.82|557.42|0
1655216670000|2022-06-14 14:24:30|560.2|557.8|559.44|557.04|560.39|557.99|559.44|557.04|0
1655216680000|2022-06-14 14:24:40|559.25|556.85|559.82|557.42|559.82|557.42|559.25|556.85|0
1655216690000|2022-06-14 14:24:50|560.58|558.18|561.15|558.75|561.53|559.13|560.58|558.18|0
1655216700000|2022-06-14 14:25:00|562.1|559.7|562.86|560.46|562.86|560.46|561.91|559.51|0
1655216710000|2022-06-14 14:25:10|562.77|560.37|563.05|560.65|563.05|560.65|562.77|560.37|0
1655216720000|2022-06-14 14:25:20|563.82|561.42|563.44|561.04|564.01|561.61|563.44|561.04|0
1655216730000|2022-06-14 14:25:30|563.05|560.65|563.24|560.84|564.39|561.99|563.05|560.65|0
1655216740000|2022-06-14 14:25:40|563.53|561.13|563.53|561.13|564.58|562.18|563.53|561.13|0
1655216750000|2022-06-14 14:25:50|563.24|560.84|564.01|561.61|564.01|561.61|563.24|560.84|0
1655216760000|2022-06-14 14:26:00|563.82|561.42|562.67|560.27|563.82|561.42|562.67|560.27|0
1655216770000|2022-06-14 14:26:10|564.01|561.61|564.77|562.37|564.77|562.37|564.01|561.61|0
1655216780000|2022-06-14 14:26:20|564.39|561.99|563.24|560.84|564.39|561.99|563.24|560.84|0
1655216790000|2022-06-14 14:26:30|563.05|560.65|561.53|559.13|563.05|560.65|561.53|559.13|0
1655216800000|2022-06-14 14:26:40|561.34|558.94|560.2|557.8|561.34|558.94|559.92|557.52|0
1655216810000|2022-06-14 14:26:50|561.15|558.75|559.44|557.04|561.15|558.75|559.44|557.04|0
1655216820000|2022-06-14 14:27:00|559.63|557.23|560.58|558.18|561.34|558.94|559.63|557.23|0
1655216830000|2022-06-14 14:27:10|560.77|558.37|559.63|557.23|560.77|558.37|559.44|557.04|0
1655216840000|2022-06-14 14:27:20|560.58|558.18|561.15|558.75|561.15|558.75|560.01|557.61|0
1655216850000|2022-06-14 14:27:30|561.34|558.94|562.1|559.7|562.1|559.7|561.15|558.75|0
1655216860000|2022-06-14 14:27:40|562.48|560.08|562.86|560.46|562.86|560.46|562.48|560.08|0
1655216870000|2022-06-14 14:27:50|563.82|561.42|564.2|561.8|564.2|561.8|563.82|561.42|0
1655216880000|2022-06-14 14:28:00|564.01|561.61|564.2|561.8|564.2|561.8|563.62|561.22|0
1655216890000|2022-06-14 14:28:10|564.39|561.99|565.15|562.75|565.15|562.75|564.39|561.99|0
1655216900000|2022-06-14 14:28:20|564.96|562.56|563.82|561.42|564.96|562.56|563.82|561.42|0
1655216910000|2022-06-14 14:28:30|565.02|562.62|567|564.6|567|564.6|565.02|562.62|0
1655216920000|2022-06-14 14:28:40|565.47|563.07|566.46|564.06|566.65|564.25|565.47|563.07|0
1655216930000|2022-06-14 14:28:50|566.84|564.44|567.6|565.2|567.79|565.39|566.84|564.44|0
1655216940000|2022-06-14 14:29:00|567.98|565.58|568.55|566.15|568.55|566.15|567.98|565.58|0
1655216950000|2022-06-14 14:29:10|567.79|565.39|567.98|565.58|567.98|565.58|567.6|565.2|0
1655216960000|2022-06-14 14:29:20|569.12|566.72|567.6|565.2|569.12|566.72|567.6|565.2|0
1655216970000|2022-06-14 14:29:30|568.17|565.77|567.41|565.01|568.17|565.77|567.41|565.01|0
1655216980000|2022-06-14 14:29:40|567.79|565.39|567.79|565.39|568.17|565.77|567.79|565.39|0
1655216990000|2022-06-14 14:29:50|568.55|566.15|569.51|567.11|569.51|567.11|568.36|565.96|0
1655217000000|2022-06-14 14:30:00|570.08|567.68|570.08|567.68|570.08|567.68|570.08|567.68|0
1655217010000|2022-06-14 14:30:10|569.7|567.3|570.08|567.68|570.08|567.68|569.31|566.91|0
1655217020000|2022-06-14 14:30:20|570.46|568.06|570.65|568.25|570.84|568.44|570.46|568.06|0
1655217030000|2022-06-14 14:30:30|571.6|569.2|571.99|569.59|571.99|569.59|571.6|569.2|0
1655217040000|2022-06-14 14:30:40|571.22|568.82|571.22|568.82|571.99|569.59|571.22|568.82|0
1655217050000|2022-06-14 14:30:50|571.79|569.39|569.31|566.91|571.79|569.39|569.31|566.91|0
1655217060000|2022-06-14 14:31:00|569.5|567.1|567.41|565.01|569.5|567.1|567.41|565.01|0
1655217070000|2022-06-14 14:31:10|568.55|566.15|567.6|565.2|568.55|566.15|567.6|565.2|0
1655217080000|2022-06-14 14:31:20|567.22|564.82|566.65|564.25|567.22|564.82|566.46|564.06|0
1655217090000|2022-06-14 14:31:30|565.7|563.3|566.84|564.44|566.84|564.44|565.7|563.3|0
1655217100000|2022-06-14 14:31:40|567.22|564.82|565.7|563.3|567.22|564.82|565.7|563.3|0
1655217110000|2022-06-14 14:31:50|564.75|562.35|564.56|562.16|565.32|562.92|564.56|562.16|0
1655217120000|2022-06-14 14:32:00|564.18|561.78|564.37|561.97|564.56|562.16|563.99|561.59|0
1655217130000|2022-06-14 14:32:10|563.99|561.59|566.46|564.06|566.46|564.06|563.99|561.59|0
1655217140000|2022-06-14 14:32:20|565.7|563.3|565.61|563.21|565.7|563.3|565.13|562.73|0
1655217150000|2022-06-14 14:32:30|565.51|563.11|565.32|562.92|565.51|563.11|564.94|562.54|0
1655217160000|2022-06-14 14:32:40|564.75|562.35|565.51|563.11|565.51|563.11|564.75|562.35|0
1655217170000|2022-06-14 14:32:50|565.7|563.3|565.89|563.49|566.08|563.68|565.7|563.3|0
1655217180000|2022-06-14 14:33:00|566.46|564.06|565.89|563.49|566.46|564.06|565.89|563.49|0
1655217190000|2022-06-14 14:33:10|565.32|562.92|566.65|564.25|566.65|564.25|565.32|562.92|0
1655217200000|2022-06-14 14:33:20|566.84|564.44|568.27|565.87|568.27|565.87|566.84|564.44|0
1655217210000|2022-06-14 14:33:30|567.79|565.39|567.98|565.58|568.36|565.96|567.79|565.39|0
1655217220000|2022-06-14 14:33:40|568.08|565.68|567.6|565.2|568.08|565.68|567.6|565.2|0
1655217230000|2022-06-14 14:33:50|567.22|564.82|568.74|566.34|569.31|566.91|567.22|564.82|0
1655217240000|2022-06-14 14:34:00|569.5|567.1|568.36|565.96|569.5|567.1|568.36|565.96|0
1655217250000|2022-06-14 14:34:10|567.98|565.58|569.5|567.1|569.5|567.1|567.98|565.58|0
1655217260000|2022-06-14 14:34:20|569.69|567.29|567.79|565.39|569.69|567.29|567.79|565.39|0
1655217270000|2022-06-14 14:34:30|567.98|565.58|566.84|564.44|567.98|565.58|566.46|564.06|0
1655217280000|2022-06-14 14:34:40|567.03|564.63|567.22|564.82|567.41|565.01|567.03|564.63|0
1655217290000|2022-06-14 14:34:50|566.84|564.44|566.46|564.06|566.84|564.44|566.46|564.06|0
1655217300000|2022-06-14 14:35:00|566.27|563.87|566.65|564.25|566.84|564.44|566.08|563.68|0
1655217310000|2022-06-14 14:35:10|565.51|563.11|565.32|562.92|566.46|564.06|565.32|562.92|0
1655217320000|2022-06-14 14:35:20|565.7|563.3|565.13|562.73|565.7|563.3|564.94|562.54|0
1655217330000|2022-06-14 14:35:30|565.32|562.92|565.51|563.11|565.51|563.11|565.13|562.73|0
1655217340000|2022-06-14 14:35:40|566.65|564.25|568.17|565.77|568.17|565.77|566.65|564.25|0
1655217350000|2022-06-14 14:35:50|568.55|566.15|567.98|565.58|568.74|566.34|567.98|565.58|0
1655217360000|2022-06-14 14:36:00|568.55|566.15|568.55|566.15|568.55|566.15|567.6|565.2|0
1655217370000|2022-06-14 14:36:10|568.74|566.34|568.55|566.15|569.12|566.72|568.55|566.15|0
1655217380000|2022-06-14 14:36:20|567.98|565.58|567.22|564.82|567.98|565.58|567.22|564.82|0
1655217390000|2022-06-14 14:36:30|566.65|564.25|565.7|563.3|566.65|564.25|565.7|563.3|0
1655217400000|2022-06-14 14:36:40|565.51|563.11|566.75|564.35|566.75|564.35|565.51|563.11|0
1655217410000|2022-06-14 14:36:50|566.18|563.78|564.94|562.54|566.18|563.78|564.94|562.54|0
1655217420000|2022-06-14 14:37:00|565.13|562.73|564.37|561.97|565.23|562.83|564.18|561.78|0
1655217430000|2022-06-14 14:37:10|564.56|562.16|564.94|562.54|564.94|562.54|564.56|562.16|0
1655217440000|2022-06-14 14:37:20|565.51|563.11|567.03|564.63|567.03|564.63|565.51|563.11|0
1655217450000|2022-06-14 14:37:30|567.22|564.82|568.17|565.77|568.17|565.77|567.22|564.82|0
1655217460000|2022-06-14 14:37:40|568.36|565.96|569.69|567.29|569.69|567.29|568.36|565.96|0
1655217470000|2022-06-14 14:37:50|569.12|566.72|568.17|565.77|569.12|566.72|567.6|565.2|0
1655217480000|2022-06-14 14:38:00|568.27|565.87|568.55|566.15|568.55|566.15|567.98|565.58|0
1655217490000|2022-06-14 14:38:10|568.17|565.77|567.79|565.39|568.17|565.77|567.6|565.2|0
1655217500000|2022-06-14 14:38:20|568.36|565.96|568.36|565.96|568.36|565.96|567.98|565.58|0
1655217510000|2022-06-14 14:38:30|567.98|565.58|567.79|565.39|568.17|565.77|567.79|565.39|0
1655217520000|2022-06-14 14:38:40|567.98|565.58|568.55|566.15|568.55|566.15|567.79|565.39|0
1655217530000|2022-06-14 14:38:50|568.74|566.34|568.36|565.96|568.74|566.34|568.36|565.96|0
1655217540000|2022-06-14 14:39:00|567.98|565.58|566.08|563.68|567.98|565.58|566.08|563.68|0
1655217550000|2022-06-14 14:39:10|566.27|563.87|568.17|565.77|568.17|565.77|566.27|563.87|0
1655217560000|2022-06-14 14:39:20|567.98|565.58|569.12|566.72|569.12|566.72|567.79|565.39|0
1655217570000|2022-06-14 14:39:30|569.88|567.48|569.69|567.29|569.88|567.48|569.12|566.72|0
1655217580000|2022-06-14 14:39:40|570.46|568.06|569.88|567.48|570.65|568.25|569.88|567.48|0
1655217590000|2022-06-14 14:39:50|568.93|566.53|568.17|565.77|568.93|566.53|568.17|565.77|0
1655217600000|2022-06-14 14:40:00|569.31|566.91|570.07|567.67|570.07|567.67|569.31|566.91|0
1655217610000|2022-06-14 14:40:10|569.88|567.48|568.74|566.34|569.88|567.48|568.74|566.34|0
1655217620000|2022-06-14 14:40:20|569.5|567.1|568.55|566.15|570.07|567.67|568.55|566.15|0
1655217630000|2022-06-14 14:40:30|568.74|566.34|568.84|566.44|568.84|566.44|568.17|565.77|0
1655217640000|2022-06-14 14:40:40|568.74|566.34|567.79|565.39|568.74|566.34|567.79|565.39|0
1655217650000|2022-06-14 14:40:50|568.74|566.34|569.69|567.29|569.69|567.29|568.74|566.34|0
1655217660000|2022-06-14 14:41:00|569.88|567.48|569.88|567.48|569.88|567.48|569.5|567.1|0
1655217670000|2022-06-14 14:41:10|570.26|567.86|570.84|568.44|570.84|568.44|570.26|567.86|0
1655217680000|2022-06-14 14:41:20|571.22|568.82|571.41|569.01|571.41|569.01|571.22|568.82|0
1655217690000|2022-06-14 14:41:30|571.22|568.82|570.26|567.86|571.32|568.92|570.26|567.86|0
1655217700000|2022-06-14 14:41:40|570.65|568.25|571.03|568.63|571.03|568.63|570.45|568.05|0
1655217710000|2022-06-14 14:41:50|570.65|568.25|571.41|569.01|571.41|569.01|570.65|568.25|0
1655217720000|2022-06-14 14:42:00|571.98|569.58|573.13|570.73|573.13|570.73|571.98|569.58|0
1655217730000|2022-06-14 14:42:10|573.7|571.3|573.51|571.11|573.7|571.3|573.51|571.11|0
1655217740000|2022-06-14 14:42:20|573.89|571.49|573.89|571.49|574.09|571.69|573.89|571.49|0
1655217750000|2022-06-14 14:42:30|574.08|571.68|575.04|572.64|575.04|572.64|574.08|571.68|0
1655217760000|2022-06-14 14:42:40|575.23|572.83|575.81|573.41|575.81|573.41|575.23|572.83|0
1655217770000|2022-06-14 14:42:50|576|573.6|576.19|573.79|576.19|573.79|575.62|573.22|0
1655217780000|2022-06-14 14:43:00|576.38|573.98|575.81|573.41|576.38|573.98|575.81|573.41|0
1655217790000|2022-06-14 14:43:10|575.62|573.22|576.19|573.79|576.58|574.18|575.62|573.22|0
1655217800000|2022-06-14 14:43:20|575.62|573.22|575.43|573.03|576.19|573.79|575.43|573.03|0
1655217810000|2022-06-14 14:43:30|575.81|573.41|575.62|573.22|575.81|573.41|575.62|573.22|0
1655217820000|2022-06-14 14:43:40|575.81|573.41|575.81|573.41|575.81|573.41|575.43|573.03|0
1655217830000|2022-06-14 14:43:50|576.1|573.7|576.58|574.18|576.58|574.18|576|573.6|0
1655217840000|2022-06-14 14:44:00|576.77|574.37|576.77|574.37|576.77|574.37|576.58|574.18|0
1655217850000|2022-06-14 14:44:10|576.19|573.79|574.66|572.26|576.19|573.79|574.66|572.26|0
1655217860000|2022-06-14 14:44:20|573.89|571.49|573.51|571.11|574.08|571.68|573.51|571.11|0
1655217870000|2022-06-14 14:44:30|573.7|571.3|574.08|571.68|574.08|571.68|573.7|571.3|0
1655217880000|2022-06-14 14:44:40|573.51|571.11|573.51|571.11|573.51|571.11|573.13|570.73|0
1655217890000|2022-06-14 14:44:50|572.94|570.54|572.25|569.85|572.94|570.54|572.25|569.85|0
1655217900000|2022-06-14 14:45:00|570.72|568.32|573.01|570.61|573.01|570.61|570.72|568.32|0
1655217910000|2022-06-14 14:45:10|571.86|569.46|571.48|569.08|572.44|570.04|571.48|569.08|0
1655217920000|2022-06-14 14:45:20|571.1|568.7|571.25|568.85|571.25|568.85|570.72|568.32|0
1655217930000|2022-06-14 14:45:30|570.68|568.28|570.11|567.71|570.68|568.28|569.92|567.52|0
1655217940000|2022-06-14 14:45:40|569.53|567.13|570.87|568.47|571.44|569.04|569.53|567.13|0
1655217950000|2022-06-14 14:45:50|571.06|568.66|570.46|568.06|571.25|568.85|570.46|568.06|0
1655217960000|2022-06-14 14:46:00|570.75|568.35|569.89|567.49|571.22|568.82|569.89|567.49|0
1655217970000|2022-06-14 14:46:10|569.5|567.1|569.69|567.29|569.69|567.29|568.55|566.15|0
1655217980000|2022-06-14 14:46:20|568.74|566.34|568.55|566.15|568.93|566.53|568.55|566.15|0
1655217990000|2022-06-14 14:46:30|567.6|565.2|566.45|564.05|567.6|565.2|566.45|564.05|0
1655218000000|2022-06-14 14:46:40|566.64|564.24|566.07|563.67|567.21|564.81|566.07|563.67|0
1655218010000|2022-06-14 14:46:50|566.45|564.05|565.69|563.29|566.45|564.05|565.69|563.29|0
1655218020000|2022-06-14 14:47:00|565.31|562.91|562.46|560.06|565.5|563.1|562.46|560.06|0
1655218030000|2022-06-14 14:47:10|562.27|559.87|561.89|559.49|562.27|559.87|561.89|559.49|0
1655218040000|2022-06-14 14:47:20|561.7|559.3|562.46|560.06|562.46|560.06|561.13|558.73|0
1655218050000|2022-06-14 14:47:30|561.51|559.11|562.08|559.68|562.08|559.68|561.51|559.11|0
1655218060000|2022-06-14 14:47:40|561.7|559.3|561.51|559.11|562.08|559.68|561.51|559.11|0
1655218070000|2022-06-14 14:47:50|561.13|558.73|561.7|559.3|561.7|559.3|561.13|558.73|0
1655218080000|2022-06-14 14:48:00|562.27|559.87|561.89|559.49|562.46|560.06|561.89|559.49|0
1655218090000|2022-06-14 14:48:10|562.27|559.87|561.13|558.73|562.27|559.87|561.13|558.73|0
1655218100000|2022-06-14 14:48:20|560.94|558.54|560.37|557.97|560.94|558.54|560.37|557.97|0
1655218110000|2022-06-14 14:48:30|559.61|557.21|559.61|557.21|559.8|557.4|559.61|557.21|0
1655218120000|2022-06-14 14:48:40|559.8|557.4|559.8|557.4|560.18|557.78|559.8|557.4|0
1655218130000|2022-06-14 14:48:50|559.24|556.84|559.61|557.21|559.8|557.4|559.24|556.84|0
1655218140000|2022-06-14 14:49:00|559.8|557.4|560.18|557.78|560.18|557.78|559.43|557.03|0
1655218150000|2022-06-14 14:49:10|560.56|558.16|560.18|557.78|560.56|558.16|559.8|557.4|0
1655218160000|2022-06-14 14:49:20|560.56|558.16|560.56|558.16|560.94|558.54|560.37|557.97|0
1655218170000|2022-06-14 14:49:30|560.18|557.78|560.37|557.97|560.37|557.97|559.8|557.4|0
1655218180000|2022-06-14 14:49:40|559.43|557.03|559.05|556.65|559.43|557.03|559.05|556.65|0
1655218190000|2022-06-14 14:49:50|558.86|556.46|558.48|556.08|559.05|556.65|558.48|556.08|0
1655218200000|2022-06-14 14:50:00|558.1|555.7|559.61|557.21|559.61|557.21|558.1|555.7|0
1655218210000|2022-06-14 14:50:10|558.67|556.27|557.91|555.51|558.67|556.27|557.91|555.51|0
1655218220000|2022-06-14 14:50:20|558.67|556.27|559.05|556.65|559.05|556.65|558.67|556.27|0
1655218230000|2022-06-14 14:50:30|559.24|556.84|559.99|557.59|559.99|557.59|559.24|556.84|0
1655218240000|2022-06-14 14:50:40|560.18|557.78|558.67|556.27|560.56|558.16|558.67|556.27|0
1655218250000|2022-06-14 14:50:50|558.1|555.7|556.4|554|558.1|555.7|556.4|554|0
1655218260000|2022-06-14 14:51:00|555.08|552.68|556.59|554.19|556.59|554.19|555.08|552.68|0
1655218270000|2022-06-14 14:51:10|557.16|554.76|556.59|554.19|557.16|554.76|556.59|554.19|0
1655218280000|2022-06-14 14:51:20|555.83|553.43|556.97|554.57|557.16|554.76|555.83|553.43|0
1655218290000|2022-06-14 14:51:30|555.83|553.43|554.7|552.3|555.83|553.43|554.7|552.3|0
1655218300000|2022-06-14 14:51:40|555.46|553.06|555.65|553.25|555.65|553.25|555.27|552.87|0
1655218310000|2022-06-14 14:51:50|555.83|553.43|555.08|552.68|556.02|553.62|555.08|552.68|0
1655218320000|2022-06-14 14:52:00|555.65|553.25|555.93|553.53|555.93|553.53|555.65|553.25|0
1655218330000|2022-06-14 14:52:10|555.83|553.43|555.27|552.87|555.83|553.43|555.08|552.68|0
1655218340000|2022-06-14 14:52:20|555.46|553.06|555.08|552.68|555.46|553.06|554.89|552.49|0
1655218350000|2022-06-14 14:52:30|554.7|552.3|554.89|552.49|554.89|552.49|554.7|552.3|0
1655218360000|2022-06-14 14:52:40|554.52|552.12|553.76|551.36|555.08|552.68|553.76|551.36|0
1655218370000|2022-06-14 14:52:50|553.95|551.55|553.67|551.27|553.95|551.55|553.67|551.27|0
1655218380000|2022-06-14 14:53:00|553.57|551.17|554.14|551.74|554.14|551.74|553.57|551.17|0
1655218390000|2022-06-14 14:53:10|553.76|551.36|553.95|551.55|553.95|551.55|553.57|551.17|0
1655218400000|2022-06-14 14:53:20|555.08|552.68|555.65|553.25|555.65|553.25|555.08|552.68|0
1655218410000|2022-06-14 14:53:30|556.02|553.62|556.02|553.62|556.02|553.62|556.02|553.62|0
1655218420000|2022-06-14 14:53:40|556.4|554|556.4|554|556.4|554|556.4|554|0
1655218430000|2022-06-14 14:53:50|555.65|553.25|557.3|554.9|557.3|554.9|555.65|553.25|0
1655218440000|2022-06-14 14:54:00|557.68|555.28|558.24|555.84|558.24|555.84|557.3|554.9|0
1655218450000|2022-06-14 14:54:10|558.81|556.41|557.02|554.62|558.81|556.41|557.02|554.62|0
1655218460000|2022-06-14 14:54:20|556.64|554.24|558.34|555.94|558.34|555.94|556.64|554.24|0
1655218470000|2022-06-14 14:54:30|558.15|555.75|559.29|556.89|559.29|556.89|558.15|555.75|0
1655218480000|2022-06-14 14:54:40|559.85|557.45|560.23|557.83|560.23|557.83|559.85|557.45|0
1655218490000|2022-06-14 14:54:50|560.04|557.64|559.85|557.45|560.42|558.02|559.85|557.45|0
1655218500000|2022-06-14 14:55:00|560.42|558.02|561.56|559.16|561.56|559.16|560.42|558.02|0
1655218510000|2022-06-14 14:55:10|562.13|559.73|560.61|558.21|562.13|559.73|560.42|558.02|0
1655218520000|2022-06-14 14:55:20|560.04|557.64|560.04|557.64|560.42|558.02|560.04|557.64|0
1655218530000|2022-06-14 14:55:30|559.66|557.26|559.48|557.08|559.66|557.26|559.48|557.08|0
1655218540000|2022-06-14 14:55:40|559.29|556.89|560.8|558.4|560.8|558.4|559.29|556.89|0
1655218550000|2022-06-14 14:55:50|560.99|558.59|561.37|558.97|561.37|558.97|560.99|558.59|0
1655218560000|2022-06-14 14:56:00|561.56|559.16|560.42|558.02|561.56|559.16|560.42|558.02|0
1655218570000|2022-06-14 14:56:10|559.85|557.45|559.29|556.89|559.85|557.45|559.29|556.89|0
1655218580000|2022-06-14 14:56:20|559.85|557.45|559.85|557.45|560.04|557.64|559.66|557.26|0
1655218590000|2022-06-14 14:56:30|560.04|557.64|559.57|557.17|560.04|557.64|558.91|556.51|0
1655218600000|2022-06-14 14:56:40|560.04|557.64|560.04|557.64|560.61|558.21|560.04|557.64|0
1655218610000|2022-06-14 14:56:50|559.66|557.26|559.85|557.45|559.85|557.45|559.47|557.07|0
1655218620000|2022-06-14 14:57:00|560.04|557.64|559.66|557.26|560.23|557.83|559.66|557.26|0
1655218630000|2022-06-14 14:57:10|559.85|557.45|559.29|556.89|559.85|557.45|559.29|556.89|0
1655218640000|2022-06-14 14:57:20|558.91|556.51|558.72|556.32|558.91|556.51|558.34|555.94|0
1655218650000|2022-06-14 14:57:30|558.53|556.13|559.1|556.7|559.29|556.89|558.53|556.13|0
1655218660000|2022-06-14 14:57:40|558.91|556.51|558.34|555.94|558.91|556.51|558.34|555.94|0
1655218670000|2022-06-14 14:57:50|558.15|555.75|558.15|555.75|558.34|555.94|558.15|555.75|0
1655218680000|2022-06-14 14:58:00|557.77|555.37|557.21|554.81|557.77|555.37|556.83|554.43|0
1655218690000|2022-06-14 14:58:10|557.02|554.62|559.29|556.89|559.29|556.89|557.02|554.62|0
1655218700000|2022-06-14 14:58:20|559.1|556.7|558.34|555.94|559.47|557.07|558.34|555.94|0
1655218710000|2022-06-14 14:58:30|557.77|555.37|558.34|555.94|558.34|555.94|557.4|555|0
1655218720000|2022-06-14 14:58:40|558.53|556.13|559.1|556.7|559.1|556.7|558.15|555.75|0
1655218730000|2022-06-14 14:58:50|559.47|557.07|559.29|556.89|559.47|557.07|559.1|556.7|0
1655218740000|2022-06-14 14:59:00|558.91|556.51|560.04|557.64|560.04|557.64|558.91|556.51|0
1655218750000|2022-06-14 14:59:10|559.85|557.45|559.85|557.45|559.85|557.45|559.85|557.45|0
1655218760000|2022-06-14 14:59:20|560.04|557.64|560.61|558.21|560.61|558.21|560.04|557.64|0
1655218770000|2022-06-14 14:59:30|560.99|558.59|561.37|558.97|561.74|559.34|560.99|558.59|0
1655218780000|2022-06-14 14:59:40|561.93|559.53|562.12|559.72|562.12|559.72|561.93|559.53|0
1655218790000|2022-06-14 14:59:50|561.56|559.16|560.04|557.64|561.56|559.16|560.04|557.64|0
1655218800000|2022-06-14 15:00:00|561.18|558.78|561.56|559.16|561.56|559.16|561.18|558.78|0
1655218810000|2022-06-14 15:00:10|560.42|558.02|561.56|559.16|561.93|559.53|560.42|558.02|0
1655218820000|2022-06-14 15:00:20|561.37|558.97|560.23|557.83|561.37|558.97|560.23|557.83|0
1655218830000|2022-06-14 15:00:30|560.04|557.64|560.42|558.02|560.42|558.02|560.04|557.64|0
1655218840000|2022-06-14 15:00:40|560.23|557.83|559.85|557.45|560.42|558.02|559.66|557.26|0
1655218850000|2022-06-14 15:00:50|560.42|558.02|560.04|557.64|560.42|558.02|560.04|557.64|0
1655218860000|2022-06-14 15:01:00|559.1|556.7|557.02|554.62|559.1|556.7|557.02|554.62|0
1655218870000|2022-06-14 15:01:10|556.08|553.68|557.77|555.37|557.77|555.37|555.89|553.49|0
1655218880000|2022-06-14 15:01:20|557.96|555.56|557.4|555|558.53|556.13|557.4|555|0
1655218890000|2022-06-14 15:01:30|557.58|555.18|557.96|555.56|557.96|555.56|557.58|555.18|0
1655218900000|2022-06-14 15:01:40|558.34|555.94|557.02|554.62|558.34|555.94|557.02|554.62|0
1655218910000|2022-06-14 15:01:50|556.83|554.43|556.74|554.34|557.4|555|556.74|554.34|0
1655218920000|2022-06-14 15:02:00|556.08|553.68|557.02|554.62|557.02|554.62|556.08|553.68|0
1655218930000|2022-06-14 15:02:10|556.45|554.05|556.08|553.68|556.45|554.05|556.08|553.68|0
1655218940000|2022-06-14 15:02:20|555.51|553.11|555.99|553.59|555.99|553.59|555.13|552.73|0
1655218950000|2022-06-14 15:02:30|556.64|554.24|557.4|555|557.4|555|556.64|554.24|0
1655218960000|2022-06-14 15:02:40|556.64|554.24|556.64|554.24|557.21|554.81|556.64|554.24|0
1655218970000|2022-06-14 15:02:50|556.45|554.05|557.12|554.72|557.12|554.72|556.45|554.05|0
1655218980000|2022-06-14 15:03:00|557.58|555.18|558.34|555.94|558.53|556.13|557.58|555.18|0
1655218990000|2022-06-14 15:03:10|559.09|556.69|559.28|556.88|559.47|557.07|559.09|556.69|0
1655219000000|2022-06-14 15:03:20|558.53|556.13|558.15|555.75|558.72|556.32|558.15|555.75|0
1655219010000|2022-06-14 15:03:30|558.53|556.13|558.15|555.75|559.09|556.69|558.15|555.75|0
1655219020000|2022-06-14 15:03:40|558.06|555.66|558.15|555.75|558.15|555.75|557.77|555.37|0
1655219030000|2022-06-14 15:03:50|558.72|556.32|559.09|556.69|559.09|556.69|558.72|556.32|0
1655219040000|2022-06-14 15:04:00|559.66|557.26|559.09|556.69|559.66|557.26|558.72|556.32|0
1655219050000|2022-06-14 15:04:10|558.72|556.32|559.28|556.88|559.66|557.26|558.53|556.13|0
1655219060000|2022-06-14 15:04:20|559.09|556.69|558.72|556.32|559.09|556.69|558.53|556.13|0
1655219070000|2022-06-14 15:04:30|558.53|556.13|558.91|556.51|558.91|556.51|558.53|556.13|0
1655219080000|2022-06-14 15:04:40|558.81|556.41|558.91|556.51|558.91|556.51|558.72|556.32|0
1655219090000|2022-06-14 15:04:50|558.72|556.32|559.28|556.88|559.47|557.07|558.72|556.32|0
1655219100000|2022-06-14 15:05:00|558.91|556.51|560.42|558.02|560.42|558.02|558.91|556.51|0
1655219110000|2022-06-14 15:05:10|560.61|558.21|560.99|558.59|560.99|558.59|560.42|558.02|0
1655219120000|2022-06-14 15:05:20|561.17|558.77|561.17|558.77|561.17|558.77|560.8|558.4|0
1655219130000|2022-06-14 15:05:30|561.36|558.96|561.36|558.96|561.36|558.96|560.99|558.59|0
1655219140000|2022-06-14 15:05:40|561.55|559.15|561.55|559.15|562.5|560.1|561.55|559.15|0
1655219150000|2022-06-14 15:05:50|561.36|558.96|561.74|559.34|561.74|559.34|560.8|558.4|0
1655219160000|2022-06-14 15:06:00|561.93|559.53|562.12|559.72|562.12|559.72|561.36|558.96|0
1655219170000|2022-06-14 15:06:10|561.55|559.15|560.99|558.59|561.55|559.15|560.8|558.4|0
1655219180000|2022-06-14 15:06:20|561.17|558.77|561.74|559.34|561.74|559.34|561.17|558.77|0
1655219190000|2022-06-14 15:06:30|562.31|559.91|564.97|562.57|564.97|562.57|562.31|559.91|0
1655219200000|2022-06-14 15:06:40|565.35|562.95|565.54|563.14|565.64|563.24|565.35|562.95|0
1655219210000|2022-06-14 15:06:50|565.92|563.52|566.49|564.09|566.49|564.09|565.92|563.52|0
1655219220000|2022-06-14 15:07:00|566.87|564.47|568.58|566.18|568.58|566.18|566.87|564.47|0
1655219230000|2022-06-14 15:07:10|568.77|566.37|566.87|564.47|568.77|566.37|566.87|564.47|0
1655219240000|2022-06-14 15:07:20|566.68|564.28|567.63|565.23|567.63|565.23|566.68|564.28|0
1655219250000|2022-06-14 15:07:30|567.44|565.04|568.01|565.61|568.01|565.61|567.44|565.04|0
1655219260000|2022-06-14 15:07:40|568.39|565.99|567.06|564.66|568.39|565.99|567.06|564.66|0
1655219270000|2022-06-14 15:07:50|566.68|564.28|566.68|564.28|567.16|564.76|566.68|564.28|0
1655219280000|2022-06-14 15:08:00|566.3|563.9|566.3|563.9|567.06|564.66|566.3|563.9|0
1655219290000|2022-06-14 15:08:10|566.11|563.71|565.54|563.14|566.3|563.9|565.54|563.14|0
1655219300000|2022-06-14 15:08:20|566.3|563.9|566.87|564.47|566.87|564.47|566.3|563.9|0
1655219310000|2022-06-14 15:08:30|567.06|564.66|566.87|564.47|567.63|565.23|566.87|564.47|0
1655219320000|2022-06-14 15:08:40|566.68|564.28|567.63|565.23|567.82|565.42|566.68|564.28|0
1655219330000|2022-06-14 15:08:50|568.2|565.8|568.39|565.99|568.39|565.99|568.2|565.8|0
1655219340000|2022-06-14 15:09:00|568.58|566.18|568.2|565.8|568.77|566.37|568.2|565.8|0
1655219350000|2022-06-14 15:09:10|567.54|565.14|567.06|564.66|567.63|565.23|567.06|564.66|0
1655219360000|2022-06-14 15:09:20|566.97|564.57|568.01|565.61|568.01|565.61|566.87|564.47|0
1655219370000|2022-06-14 15:09:30|568.39|565.99|567.82|565.42|568.39|565.99|567.82|565.42|0
1655219380000|2022-06-14 15:09:40|567.63|565.23|567.25|564.85|567.63|565.23|567.25|564.85|0
1655219390000|2022-06-14 15:09:50|568.01|565.61|568.2|565.8|568.39|565.99|568.01|565.61|0
1655219400000|2022-06-14 15:10:00|568.39|565.99|568.96|566.56|568.96|566.56|568.01|565.61|0
1655219410000|2022-06-14 15:10:10|569.15|566.75|568.96|566.56|569.15|566.75|568.58|566.18|0
1655219420000|2022-06-14 15:10:20|569.25|566.85|568.2|565.8|569.25|566.85|568.2|565.8|0
1655219430000|2022-06-14 15:10:30|568.39|565.99|569.35|566.95|569.35|566.95|568.39|565.99|0
1655219440000|2022-06-14 15:10:40|569.15|566.75|569.92|567.52|569.92|567.52|569.15|566.75|0
1655219450000|2022-06-14 15:10:50|569.73|567.33|569.34|566.94|570.11|567.71|569.34|566.94|0
1655219460000|2022-06-14 15:11:00|569.54|567.14|569.73|567.33|569.92|567.52|568.96|566.56|0
1655219470000|2022-06-14 15:11:10|569.54|567.14|569.34|566.94|569.73|567.33|569.34|566.94|0
1655219480000|2022-06-14 15:11:20|569.92|567.52|570.68|568.28|570.68|568.28|569.92|567.52|0
1655219490000|2022-06-14 15:11:30|570.49|568.09|571.06|568.66|571.06|568.66|570.11|567.71|0
1655219500000|2022-06-14 15:11:40|571.25|568.85|571.25|568.85|571.83|569.43|571.25|568.85|0
1655219510000|2022-06-14 15:11:50|571.45|569.05|571.64|569.24|571.64|569.24|571.06|568.66|0
1655219520000|2022-06-14 15:12:00|571.25|568.85|570.49|568.09|571.25|568.85|570.49|568.09|0
1655219530000|2022-06-14 15:12:10|570.68|568.28|570.3|567.9|570.68|568.28|570.3|567.9|0
1655219540000|2022-06-14 15:12:20|569.92|567.52|571.25|568.85|571.25|568.85|569.92|567.52|0
1655219550000|2022-06-14 15:12:30|571.06|568.66|570.3|567.9|571.06|568.66|569.92|567.52|0
1655219560000|2022-06-14 15:12:40|571.06|568.66|571.06|568.66|571.25|568.85|571.06|568.66|0
1655219570000|2022-06-14 15:12:50|570.87|568.47|571.64|569.24|571.64|569.24|570.87|568.47|0
1655219580000|2022-06-14 15:13:00|572.21|569.81|571.83|569.43|572.21|569.81|571.25|568.85|0
1655219590000|2022-06-14 15:13:10|572.02|569.62|571.64|569.24|572.02|569.62|571.64|569.24|0
1655219600000|2022-06-14 15:13:20|571.83|569.43|571.06|568.66|571.83|569.43|571.06|568.66|0
1655219610000|2022-06-14 15:13:30|571.25|568.85|571.44|569.04|571.44|569.04|569.92|567.52|0
1655219620000|2022-06-14 15:13:40|571.64|569.24|570.97|568.57|572.02|569.62|570.97|568.57|0
1655219630000|2022-06-14 15:13:50|570.68|568.28|570.68|568.28|570.87|568.47|570.68|568.28|0
1655219640000|2022-06-14 15:14:00|570.49|568.09|570.11|567.71|570.49|568.09|569.53|567.13|0
1655219650000|2022-06-14 15:14:10|570.68|568.28|570.3|567.9|570.68|568.28|570.3|567.9|0
1655219660000|2022-06-14 15:14:20|570.68|568.28|569.53|567.13|570.68|568.28|569.53|567.13|0
1655219670000|2022-06-14 15:14:30|569.73|567.33|570.3|567.9|570.3|567.9|569.73|567.33|0
1655219680000|2022-06-14 15:14:40|570.68|568.28|570.68|568.28|570.97|568.57|570.68|568.28|0
1655219690000|2022-06-14 15:14:50|570.49|568.09|570.68|568.28|570.68|568.28|570.49|568.09|0
1655219700000|2022-06-14 15:15:00|570.87|568.47|570.68|568.28|570.87|568.47|570.11|567.71|0
1655219710000|2022-06-14 15:15:10|570.3|567.9|570.68|568.28|570.68|568.28|570.11|567.71|0
1655219720000|2022-06-14 15:15:20|570.87|568.47|570.49|568.09|570.87|568.47|570.11|567.71|0
1655219730000|2022-06-14 15:15:30|571.06|568.66|571.25|568.85|571.25|568.85|571.06|568.66|0
1655219740000|2022-06-14 15:15:40|571.44|569.04|572.78|570.38|572.78|570.38|571.44|569.04|0
1655219750000|2022-06-14 15:15:50|572.97|570.57|573.93|571.53|573.93|571.53|572.97|570.57|0
1655219760000|2022-06-14 15:16:00|572.21|569.81|571.44|569.04|572.21|569.81|571.44|569.04|0
1655219770000|2022-06-14 15:16:10|571.25|568.85|571.63|569.23|571.63|569.23|570.68|568.28|0
1655219780000|2022-06-14 15:16:20|571.44|569.04|571.44|569.04|571.83|569.43|571.44|569.04|0
1655219790000|2022-06-14 15:16:30|571.06|568.66|571.44|569.04|571.44|569.04|570.68|568.28|0
1655219800000|2022-06-14 15:16:40|571.06|568.66|572.4|570|572.4|570|570.87|568.47|0
1655219810000|2022-06-14 15:16:50|573.16|570.76|574.51|572.11|574.51|572.11|573.16|570.76|0
1655219820000|2022-06-14 15:17:00|572.4|570|571.83|569.43|572.4|570|571.63|569.23|0
1655219830000|2022-06-14 15:17:10|571.73|569.33|572.21|569.81|572.4|570|571.73|569.33|0
1655219840000|2022-06-14 15:17:20|571.63|569.23|572.02|569.62|572.02|569.62|571.63|569.23|0
1655219850000|2022-06-14 15:17:30|572.21|569.81|571.25|568.85|572.21|569.81|571.25|568.85|0
1655219860000|2022-06-14 15:17:40|570.87|568.47|568.1|565.7|570.87|568.47|568.1|565.7|0
1655219870000|2022-06-14 15:17:50|569.94|567.54|571.08|568.68|571.08|568.68|569.46|567.06|0
1655219880000|2022-06-14 15:18:00|569.88|567.48|568.73|566.33|569.88|567.48|568.73|566.33|0
1655219890000|2022-06-14 15:18:10|568.54|566.14|569.3|566.9|569.3|566.9|568.54|566.14|0
1655219900000|2022-06-14 15:18:20|569.49|567.09|570.07|567.67|570.64|568.24|569.49|567.09|0
1655219910000|2022-06-14 15:18:30|570.45|568.05|570.45|568.05|570.55|568.15|570.45|568.05|0
1655219920000|2022-06-14 15:18:40|570.26|567.86|570.83|568.43|571.21|568.81|570.26|567.86|0
1655219930000|2022-06-14 15:18:50|570.64|568.24|570.83|568.43|570.83|568.43|570.45|568.05|0
1655219940000|2022-06-14 15:19:00|570.64|568.24|571.02|568.62|571.79|569.39|570.64|568.24|0
1655219950000|2022-06-14 15:19:10|570.83|568.43|570.64|568.24|571.02|568.62|570.45|568.05|0
1655219960000|2022-06-14 15:19:20|571.12|568.72|571.02|568.62|571.79|569.39|571.02|568.62|0
1655219970000|2022-06-14 15:19:30|571.6|569.2|571.21|568.81|571.6|569.2|571.21|568.81|0
1655219980000|2022-06-14 15:19:40|571.4|569|570.07|567.67|571.4|569|570.07|567.67|0
1655219990000|2022-06-14 15:19:50|569.68|567.28|570.07|567.67|570.07|567.67|569.68|567.28|0
1655220000000|2022-06-14 15:20:00|570.64|568.24|570.64|568.24|570.64|568.24|570.64|568.24|0
1655220010000|2022-06-14 15:20:10|571.02|568.62|571.02|568.62|571.21|568.81|571.02|568.62|0
1655220020000|2022-06-14 15:20:20|571.98|569.58|570.64|568.24|571.98|569.58|570.64|568.24|0
1655220030000|2022-06-14 15:20:30|570.26|567.86|571.98|569.58|571.98|569.58|570.26|567.86|0
1655220040000|2022-06-14 15:20:40|572.36|569.96|571.98|569.58|572.55|570.15|571.98|569.58|0
1655220050000|2022-06-14 15:20:50|572.36|569.96|574.09|571.69|574.09|571.69|572.36|569.96|0
1655220060000|2022-06-14 15:21:00|572.74|570.34|573.7|571.3|573.89|571.49|572.74|570.34|0
1655220070000|2022-06-14 15:21:10|574.47|572.07|574.47|572.07|574.85|572.45|574.47|572.07|0
1655220080000|2022-06-14 15:21:20|574.66|572.26|575.05|572.65|575.05|572.65|574.47|572.07|0
1655220090000|2022-06-14 15:21:30|574.28|571.88|574.47|572.07|575.05|572.65|574.28|571.88|0
1655220100000|2022-06-14 15:21:40|574.85|572.45|574.66|572.26|574.85|572.45|574.19|571.79|0
1655220110000|2022-06-14 15:21:50|575.05|572.65|575.62|573.22|575.62|573.22|575.05|572.65|0
1655220120000|2022-06-14 15:22:00|575.81|573.41|575.05|572.65|575.81|573.41|574.85|572.45|0
1655220130000|2022-06-14 15:22:10|575.24|572.84|574.66|572.26|575.43|573.03|574.66|572.26|0
1655220140000|2022-06-14 15:22:20|574.85|572.45|575.62|573.22|575.62|573.22|574.66|572.26|0
1655220150000|2022-06-14 15:22:30|574.85|572.45|574.28|571.88|574.85|572.45|573.89|571.49|0
1655220160000|2022-06-14 15:22:40|574.09|571.69|574.47|572.07|574.47|572.07|573.51|571.11|0
1655220170000|2022-06-14 15:22:50|574.66|572.26|574.85|572.45|575.04|572.64|574.66|572.26|0
1655220180000|2022-06-14 15:23:00|575.04|572.64|574.28|571.88|575.04|572.64|574.28|571.88|0
1655220190000|2022-06-14 15:23:10|573.89|571.49|573.7|571.3|574.09|571.69|573.7|571.3|0
1655220200000|2022-06-14 15:23:20|572.36|569.96|571.59|569.19|572.36|569.96|571.59|569.19|0
1655220210000|2022-06-14 15:23:30|572.17|569.77|571.59|569.19|572.17|569.77|571.59|569.19|0
1655220220000|2022-06-14 15:23:40|571.21|568.81|570.45|568.05|571.21|568.81|570.45|568.05|0
1655220230000|2022-06-14 15:23:50|570.64|568.24|571.4|569|571.4|569|570.64|568.24|0
1655220240000|2022-06-14 15:24:00|571.59|569.19|570.45|568.05|571.59|569.19|570.45|568.05|0
1655220250000|2022-06-14 15:24:10|569.87|567.47|569.3|566.9|569.87|567.47|569.3|566.9|0
1655220260000|2022-06-14 15:24:20|569.49|567.09|569.3|566.9|569.87|567.47|569.3|566.9|0
1655220270000|2022-06-14 15:24:30|568.35|565.95|568.15|565.75|568.73|566.33|568.15|565.75|0
1655220280000|2022-06-14 15:24:40|567.96|565.56|567.2|564.8|567.96|565.56|567.2|564.8|0
1655220290000|2022-06-14 15:24:50|566.63|564.23|566.06|563.66|566.63|564.23|566.06|563.66|0
1655220300000|2022-06-14 15:25:00|566.44|564.04|565.3|562.9|566.63|564.23|565.3|562.9|0
1655220310000|2022-06-14 15:25:10|565.68|563.28|565.68|563.28|565.68|563.28|564.92|562.52|0
1655220320000|2022-06-14 15:25:20|565.3|562.9|565.11|562.71|565.3|562.9|564.92|562.52|0
1655220330000|2022-06-14 15:25:30|564.92|562.52|564.92|562.52|565.3|562.9|564.73|562.33|0
1655220340000|2022-06-14 15:25:40|564.73|562.33|563.96|561.56|564.73|562.33|563.96|561.56|0
1655220350000|2022-06-14 15:25:50|563.77|561.37|564.92|562.52|564.92|562.52|563.77|561.37|0
1655220360000|2022-06-14 15:26:00|565.11|562.71|564.92|562.52|565.3|562.9|564.92|562.52|0
1655220370000|2022-06-14 15:26:10|564.73|562.33|563.01|560.61|564.73|562.33|563.01|560.61|0
1655220380000|2022-06-14 15:26:20|562.63|560.23|562.82|560.42|562.82|560.42|562.63|560.23|0
1655220390000|2022-06-14 15:26:30|562.63|560.23|563.3|560.9|563.58|561.18|562.63|560.23|0
1655220400000|2022-06-14 15:26:40|563.77|561.37|563.96|561.56|563.96|561.56|563.58|561.18|0
1655220410000|2022-06-14 15:26:50|563.77|561.37|562.82|560.42|563.77|561.37|562.82|560.42|0
1655220420000|2022-06-14 15:27:00|563.39|560.99|564.34|561.94|564.34|561.94|563.39|560.99|0
1655220430000|2022-06-14 15:27:10|564.53|562.13|565.11|562.71|565.11|562.71|564.53|562.13|0
1655220440000|2022-06-14 15:27:20|564.91|562.51|566.06|563.66|566.06|563.66|564.91|562.51|0
1655220450000|2022-06-14 15:27:30|565.87|563.47|565.87|563.47|565.87|563.47|565.68|563.28|0
1655220460000|2022-06-14 15:27:40|565.68|563.28|565.87|563.47|565.87|563.47|565.49|563.09|0
1655220470000|2022-06-14 15:27:50|565.49|563.09|566.25|563.85|566.25|563.85|565.49|563.09|0
1655220480000|2022-06-14 15:28:00|566.63|564.23|566.63|564.23|566.63|564.23|566.44|564.04|0
1655220490000|2022-06-14 15:28:10|566.25|563.85|566.63|564.23|566.63|564.23|566.25|563.85|0
1655220500000|2022-06-14 15:28:20|566.06|563.66|566.44|564.04|566.63|564.23|566.06|563.66|0
1655220510000|2022-06-14 15:28:30|566.63|564.23|566.06|563.66|566.82|564.42|566.06|563.66|0
1655220520000|2022-06-14 15:28:40|566.82|564.42|566.82|564.42|566.92|564.52|566.82|564.42|0
1655220530000|2022-06-14 15:28:50|566.16|563.76|566.06|563.66|566.63|564.23|566.06|563.66|0
1655220540000|2022-06-14 15:29:00|567.2|564.8|567.2|564.8|567.39|564.99|567.01|564.61|0
1655220550000|2022-06-14 15:29:10|566.35|563.95|567.2|564.8|567.39|564.99|566.35|563.95|0
1655220560000|2022-06-14 15:29:20|567.39|564.99|567.96|565.56|567.96|565.56|567.39|564.99|0
1655220570000|2022-06-14 15:29:30|568.15|565.75|568.53|566.13|568.63|566.23|568.15|565.75|0
1655220580000|2022-06-14 15:29:40|568.34|565.94|568.53|566.13|568.53|566.13|567.96|565.56|0
1655220590000|2022-06-14 15:29:50|568.73|566.33|568.34|565.94|568.73|566.33|568.34|565.94|0
1655220600000|2022-06-14 15:30:00|568.53|566.13|569.02|566.62|569.11|566.71|568.53|566.13|0
1655220610000|2022-06-14 15:30:10|570.06|567.66|569.49|567.09|570.06|567.66|569.11|566.71|0
1655220620000|2022-06-14 15:30:20|569.3|566.9|568.34|565.94|569.3|566.9|568.34|565.94|0
1655220630000|2022-06-14 15:30:30|569.3|566.9|568.15|565.75|569.49|567.09|568.15|565.75|0
1655220640000|2022-06-14 15:30:40|567.96|565.56|569.68|567.28|569.68|567.28|567.96|565.56|0
1655220650000|2022-06-14 15:30:50|568.72|566.32|568.72|566.32|568.72|566.32|568.34|565.94|0
1655220660000|2022-06-14 15:31:00|568.53|566.13|567.77|565.37|568.53|566.13|567.77|565.37|0
1655220670000|2022-06-14 15:31:10|568.92|566.52|569.68|567.28|569.68|567.28|568.92|566.52|0
1655220680000|2022-06-14 15:31:20|570.06|567.66|568.34|565.94|570.06|567.66|568.34|565.94|0
1655220690000|2022-06-14 15:31:30|568.53|566.13|568.92|566.52|568.92|566.52|568.53|566.13|0
1655220700000|2022-06-14 15:31:40|568.34|565.94|568.92|566.52|569.11|566.71|568.34|565.94|0
1655220710000|2022-06-14 15:31:50|568.53|566.13|569.11|566.71|569.11|566.71|568.53|566.13|0
1655220720000|2022-06-14 15:32:00|569.21|566.81|569.68|567.28|569.68|567.28|569.11|566.71|0
1655220730000|2022-06-14 15:32:10|569.87|567.47|570.44|568.04|570.44|568.04|569.87|567.47|0
1655220740000|2022-06-14 15:32:20|570.83|568.43|572.36|569.96|572.36|569.96|570.83|568.43|0
1655220750000|2022-06-14 15:32:30|572.55|570.15|573.32|570.92|573.32|570.92|572.55|570.15|0
1655220760000|2022-06-14 15:32:40|572.36|569.96|572.74|570.34|572.74|570.34|571.78|569.38|0
1655220770000|2022-06-14 15:32:50|572.55|570.15|573.12|570.72|573.12|570.72|572.55|570.15|0
1655220780000|2022-06-14 15:33:00|572.55|570.15|570.83|568.43|572.55|570.15|570.83|568.43|0
1655220790000|2022-06-14 15:33:10|570.35|567.95|570.06|567.66|570.35|567.95|569.87|567.47|0
1655220800000|2022-06-14 15:33:20|570.44|568.04|570.63|568.23|570.63|568.23|570.25|567.85|0
1655220810000|2022-06-14 15:33:30|569.49|567.09|569.49|567.09|569.49|567.09|569.3|566.9|0
1655220820000|2022-06-14 15:33:40|568.91|566.51|568.15|565.75|568.91|566.51|567.96|565.56|0
1655220830000|2022-06-14 15:33:50|567.39|564.99|568.34|565.94|568.34|565.94|567.2|564.8|0
1655220840000|2022-06-14 15:34:00|567.58|565.18|565.86|563.46|567.58|565.18|565.86|563.46|0
1655220850000|2022-06-14 15:34:10|565.96|563.56|565.67|563.27|565.96|563.56|565.67|563.27|0
1655220860000|2022-06-14 15:34:20|566.24|563.84|564.91|562.51|566.24|563.84|564.91|562.51|0
1655220870000|2022-06-14 15:34:30|565.67|563.27|564.91|562.51|565.67|563.27|564.91|562.51|0
1655220880000|2022-06-14 15:34:40|563.96|561.56|563.77|561.37|563.96|561.56|563.39|560.99|0
1655220890000|2022-06-14 15:34:50|563.96|561.56|564.34|561.94|564.34|561.94|563.96|561.56|0
1655220900000|2022-06-14 15:35:00|564.15|561.75|564.34|561.94|564.53|562.13|564.15|561.75|0
1655220910000|2022-06-14 15:35:10|563.58|561.18|563.39|560.99|563.77|561.37|563.39|560.99|0
1655220920000|2022-06-14 15:35:20|563.2|560.8|563.3|560.9|563.39|560.99|563.2|560.8|0
1655220930000|2022-06-14 15:35:30|562.25|559.85|563.58|561.18|563.68|561.28|562.25|559.85|0
1655220940000|2022-06-14 15:35:40|563.77|561.37|563.2|560.8|563.77|561.37|563.01|560.61|0
1655220950000|2022-06-14 15:35:50|562.44|560.04|562.63|560.23|563.01|560.61|562.44|560.04|0
1655220960000|2022-06-14 15:36:00|562.44|560.04|562.82|560.42|563.01|560.61|562.44|560.04|0
1655220970000|2022-06-14 15:36:10|563.01|560.61|563.01|560.61|563.01|560.61|562.44|560.04|0
1655220980000|2022-06-14 15:36:20|562.06|559.66|561.11|558.71|562.06|559.66|561.11|558.71|0
1655220990000|2022-06-14 15:36:30|560.55|558.15|559.98|557.58|560.55|558.15|559.98|557.58|0
1655221000000|2022-06-14 15:36:40|560.73|558.33|561.49|559.09|561.68|559.28|560.73|558.33|0
1655221010000|2022-06-14 15:36:50|560.73|558.33|560.17|557.77|560.92|558.52|560.17|557.77|0
1655221020000|2022-06-14 15:37:00|559.79|557.39|562.22|559.82|562.22|559.82|559.79|557.39|0
1655221030000|2022-06-14 15:37:10|562.03|559.63|561.84|559.44|562.03|559.63|561.46|559.06|0
1655221040000|2022-06-14 15:37:20|562.22|559.82|562.79|560.39|562.79|560.39|562.22|559.82|0
1655221050000|2022-06-14 15:37:30|562.9|560.5|562.9|560.5|563.09|560.69|562.9|560.5|0
1655221060000|2022-06-14 15:37:40|563.47|561.07|563.85|561.45|564.04|561.64|563.47|561.07|0
1655221070000|2022-06-14 15:37:50|564.23|561.83|565.56|563.16|565.56|563.16|564.23|561.83|0
1655221080000|2022-06-14 15:38:00|565.18|562.78|566.13|563.73|566.13|563.73|564.99|562.59|0
1655221090000|2022-06-14 15:38:10|567.46|565.06|567.08|564.68|567.46|565.06|567.08|564.68|0
1655221100000|2022-06-14 15:38:20|566.32|563.92|565.37|562.97|566.32|563.92|565.37|562.97|0
1655221110000|2022-06-14 15:38:30|566.32|563.92|565.85|563.45|566.51|564.11|565.85|563.45|0
1655221120000|2022-06-14 15:38:40|565.94|563.54|565.94|563.54|565.94|563.54|565.18|562.78|0
1655221130000|2022-06-14 15:38:50|566.04|563.64|566.61|564.21|566.61|564.21|566.04|563.64|0
1655221140000|2022-06-14 15:39:00|566.32|563.92|565.56|563.16|566.32|563.92|565.37|562.97|0
1655221150000|2022-06-14 15:39:10|564.61|562.21|564.8|562.4|565.18|562.78|564.61|562.21|0
1655221160000|2022-06-14 15:39:20|564.61|562.21|566.7|564.3|566.7|564.3|564.61|562.21|0
1655221170000|2022-06-14 15:39:30|566.51|564.11|566.8|564.4|566.8|564.4|566.13|563.73|0
1655221180000|2022-06-14 15:39:40|566.61|564.21|566.7|564.3|566.7|564.3|566.32|563.92|0
1655221190000|2022-06-14 15:39:50|566.51|564.11|566.51|564.11|566.7|564.3|566.51|564.11|0
1655221200000|2022-06-14 15:40:00|566.7|564.3|566.89|564.49|566.89|564.49|565.37|562.97|0
1655221210000|2022-06-14 15:40:10|567.65|565.25|566.89|564.49|567.84|565.44|566.89|564.49|0
1655221220000|2022-06-14 15:40:20|566.13|563.73|565.75|563.35|566.13|563.73|565.75|563.35|0
1655221230000|2022-06-14 15:40:30|565.56|563.16|565.75|563.35|565.75|563.35|565.18|562.78|0
1655221240000|2022-06-14 15:40:40|566.7|564.3|567.08|564.68|567.46|565.06|566.7|564.3|0
1655221250000|2022-06-14 15:40:50|566.7|564.3|566.7|564.3|566.7|564.3|565.94|563.54|0
1655221260000|2022-06-14 15:41:00|566.89|564.49|566.13|563.73|566.89|564.49|565.94|563.54|0
1655221270000|2022-06-14 15:41:10|565.56|563.16|564.99|562.59|565.56|563.16|564.99|562.59|0
1655221280000|2022-06-14 15:41:20|565.18|562.78|564.42|562.02|565.18|562.78|564.23|561.83|0
1655221290000|2022-06-14 15:41:30|564.99|562.59|565.18|562.78|565.56|563.16|564.99|562.59|0
1655221300000|2022-06-14 15:41:40|564.99|562.59|564.7|562.3|565.56|563.16|564.7|562.3|0
1655221310000|2022-06-14 15:41:50|564.42|562.02|563.66|561.26|564.42|562.02|563.66|561.26|0
1655221320000|2022-06-14 15:42:00|564.04|561.64|564.61|562.21|564.61|562.21|564.04|561.64|0
1655221330000|2022-06-14 15:42:10|565.37|562.97|565.94|563.54|565.94|563.54|565.37|562.97|0
1655221340000|2022-06-14 15:42:20|565.75|563.35|564.61|562.21|565.75|563.35|564.61|562.21|0
1655221350000|2022-06-14 15:42:30|565.18|562.78|564.8|562.4|565.18|562.78|564.61|562.21|0
1655221360000|2022-06-14 15:42:40|565.37|562.97|564.04|561.64|565.75|563.35|564.04|561.64|0
1655221370000|2022-06-14 15:42:50|563.47|561.07|563.09|560.69|563.47|561.07|562.9|560.5|0
1655221380000|2022-06-14 15:43:00|563.28|560.88|563.94|561.54|563.94|561.54|563.28|560.88|0
1655221390000|2022-06-14 15:43:10|563.66|561.26|561.76|559.36|563.66|561.26|561.76|559.36|0
1655221400000|2022-06-14 15:43:20|561.57|559.17|561.57|559.17|561.95|559.55|561.57|559.17|0
1655221410000|2022-06-14 15:43:30|561.76|559.36|561.1|558.7|561.76|559.36|561|558.6|0
1655221420000|2022-06-14 15:43:40|560.81|558.41|561.19|558.79|561.19|558.79|560.62|558.22|0
1655221430000|2022-06-14 15:43:50|562.14|559.74|562.99|560.59|562.99|560.59|562.14|559.74|0
1655221440000|2022-06-14 15:44:00|562.14|559.74|561|558.6|562.14|559.74|561|558.6|0
1655221450000|2022-06-14 15:44:10|563.09|560.69|561.76|559.36|563.09|560.69|561.76|559.36|0
1655221460000|2022-06-14 15:44:20|561.38|558.98|561|558.6|561.38|558.98|560.81|558.41|0
1655221470000|2022-06-14 15:44:30|560.81|558.41|561.57|559.17|561.57|559.17|560.43|558.03|0
1655221480000|2022-06-14 15:44:40|561.48|559.08|561.48|559.08|561.48|559.08|560.81|558.41|0
1655221490000|2022-06-14 15:44:50|561.38|558.98|561.38|558.98|561.38|558.98|561|558.6|0
1655221500000|2022-06-14 15:45:00|561.19|558.79|560.81|558.41|561.19|558.79|560.24|557.84|0
1655221510000|2022-06-14 15:45:10|561|558.6|562.71|560.31|562.71|560.31|561|558.6|0
1655221520000|2022-06-14 15:45:20|562.9|560.5|562.99|560.59|563.27|560.87|562.52|560.12|0
1655221530000|2022-06-14 15:45:30|563.08|560.68|563.27|560.87|563.46|561.06|563.08|560.68|0
1655221540000|2022-06-14 15:45:40|563.84|561.44|562.33|559.93|563.84|561.44|562.33|559.93|0
1655221550000|2022-06-14 15:45:50|562.52|560.12|562.52|560.12|563.08|560.68|562.52|560.12|0
1655221560000|2022-06-14 15:46:00|561.95|559.55|561|558.6|561.95|559.55|561|558.6|0
1655221570000|2022-06-14 15:46:10|560.62|558.22|560.05|557.65|560.62|558.22|560.05|557.65|0
1655221580000|2022-06-14 15:46:20|559.67|557.27|559.86|557.46|559.86|557.46|559.48|557.08|0
1655221590000|2022-06-14 15:46:30|559.67|557.27|561.19|558.79|561.19|558.79|559.58|557.18|0
1655221600000|2022-06-14 15:46:40|561.76|559.36|562.33|559.93|562.33|559.93|561.76|559.36|0
1655221610000|2022-06-14 15:46:50|562.7|560.3|563.46|561.06|563.46|561.06|562.7|560.3|0
1655221620000|2022-06-14 15:47:00|563.27|560.87|563.46|561.06|564.03|561.63|563.08|560.68|0
1655221630000|2022-06-14 15:47:10|564.22|561.82|564.79|562.39|564.79|562.39|564.22|561.82|0
1655221640000|2022-06-14 15:47:20|564.41|562.01|563.84|561.44|564.41|562.01|563.84|561.44|0
1655221650000|2022-06-14 15:47:30|564.03|561.63|563.84|561.44|564.22|561.82|563.46|561.06|0
1655221660000|2022-06-14 15:47:40|563.27|560.87|562.89|560.49|563.27|560.87|562.89|560.49|0
1655221670000|2022-06-14 15:47:50|563.46|561.06|564.22|561.82|564.41|562.01|563.46|561.06|0
1655221680000|2022-06-14 15:48:00|564.98|562.58|565.36|562.96|565.56|563.16|564.98|562.58|0
1655221690000|2022-06-14 15:48:10|565.94|563.54|565.55|563.15|566.13|563.73|565.55|563.15|0
1655221700000|2022-06-14 15:48:20|566.23|563.83|566.32|563.92|566.32|563.92|565.36|562.96|0
1655221710000|2022-06-14 15:48:30|566.13|563.73|566.32|563.92|566.32|563.92|566.13|563.73|0
1655221720000|2022-06-14 15:48:40|566.7|564.3|566.99|564.59|567.08|564.68|566.7|564.3|0
1655221730000|2022-06-14 15:48:50|567.08|564.68|566.13|563.73|567.08|564.68|566.13|563.73|0
1655221740000|2022-06-14 15:49:00|565.75|563.35|565.17|562.77|565.75|563.35|565.17|562.77|0
1655221750000|2022-06-14 15:49:10|565.75|563.35|566.51|564.11|566.51|564.11|565.75|563.35|0
1655221760000|2022-06-14 15:49:20|566.7|564.3|566.51|564.11|566.7|564.3|566.13|563.73|0
1655221770000|2022-06-14 15:49:30|565.74|563.34|565.17|562.77|565.74|563.34|565.17|562.77|0
1655221780000|2022-06-14 15:49:40|564.79|562.39|566.13|563.73|566.13|563.73|564.79|562.39|0
1655221790000|2022-06-14 15:49:50|565.94|563.54|566.32|563.92|566.32|563.92|565.94|563.54|0
1655221800000|2022-06-14 15:50:00|566.7|564.3|566.51|564.11|566.7|564.3|566.51|564.11|0
1655221810000|2022-06-14 15:50:10|565.74|563.34|566.13|563.73|567.08|564.68|565.74|563.34|0
1655221820000|2022-06-14 15:50:20|565.74|563.34|567.27|564.87|567.27|564.87|565.74|563.34|0
1655221830000|2022-06-14 15:50:30|566.51|564.11|565.36|562.96|566.51|564.11|565.36|562.96|0
1655221840000|2022-06-14 15:50:40|564.6|562.2|564.6|562.2|564.98|562.58|564.41|562.01|0
1655221850000|2022-06-14 15:50:50|564.41|562.01|564.22|561.82|564.6|562.2|564.22|561.82|0
1655221860000|2022-06-14 15:51:00|564.41|562.01|565.17|562.77|565.17|562.77|564.41|562.01|0
1655221870000|2022-06-14 15:51:10|564.79|562.39|566.51|564.11|566.51|564.11|564.79|562.39|0
1655221880000|2022-06-14 15:51:20|567.08|564.68|567.84|565.44|567.84|565.44|567.08|564.68|0
1655221890000|2022-06-14 15:51:30|568.03|565.63|568.41|566.01|568.41|566.01|568.03|565.63|0
1655221900000|2022-06-14 15:51:40|568.6|566.2|568.41|566.01|568.6|566.2|568.41|566.01|0
1655221910000|2022-06-14 15:51:50|568.22|565.82|568.22|565.82|568.22|565.82|567.65|565.25|0
1655221920000|2022-06-14 15:52:00|568.98|566.58|567.84|565.44|568.98|566.58|567.84|565.44|0
1655221930000|2022-06-14 15:52:10|568.03|565.63|568.22|565.82|568.22|565.82|567.46|565.06|0
1655221940000|2022-06-14 15:52:20|568.03|565.63|568.41|566.01|568.41|566.01|568.03|565.63|0
1655221950000|2022-06-14 15:52:30|568.22|565.82|568.03|565.63|568.22|565.82|568.03|565.63|0
1655221960000|2022-06-14 15:52:40|568.41|566.01|568.32|565.92|568.41|566.01|568.22|565.82|0
1655221970000|2022-06-14 15:52:50|568.7|566.3|569.56|567.16|569.56|567.16|568.7|566.3|0
1655221980000|2022-06-14 15:53:00|569.37|566.97|567.65|565.25|569.37|566.97|567.65|565.25|0
1655221990000|2022-06-14 15:53:10|567.84|565.44|568.22|565.82|568.22|565.82|566.7|564.3|0
1655222000000|2022-06-14 15:53:20|568.03|565.63|567.46|565.06|568.03|565.63|567.46|565.06|0
1655222010000|2022-06-14 15:53:30|567.08|564.68|566.89|564.49|567.08|564.68|566.7|564.3|0
1655222020000|2022-06-14 15:53:40|567.46|565.06|567.08|564.68|567.46|565.06|566.89|564.49|0
1655222030000|2022-06-14 15:53:50|566.7|564.3|565.55|563.15|566.7|564.3|565.55|563.15|0
1655222040000|2022-06-14 15:54:00|564.79|562.39|565.17|562.77|565.17|562.77|564.6|562.2|0
1655222050000|2022-06-14 15:54:10|564.6|562.2|564.6|562.2|564.6|562.2|564.22|561.82|0
1655222060000|2022-06-14 15:54:20|564.03|561.63|563.46|561.06|564.03|561.63|563.46|561.06|0
1655222070000|2022-06-14 15:54:30|564.6|562.2|564.98|562.58|565.17|562.77|564.6|562.2|0
1655222080000|2022-06-14 15:54:40|565.55|563.15|565.36|562.96|565.55|563.15|565.36|562.96|0
1655222090000|2022-06-14 15:54:50|565.55|563.15|564.41|562.01|565.55|563.15|564.41|562.01|0
1655222100000|2022-06-14 15:55:00|564.22|561.82|564.03|561.63|564.79|562.39|564.03|561.63|0
1655222110000|2022-06-14 15:55:10|563.46|561.06|563.08|560.68|563.46|561.06|563.08|560.68|0
1655222120000|2022-06-14 15:55:20|563.27|560.87|564.22|561.82|564.22|561.82|563.27|560.87|0
1655222130000|2022-06-14 15:55:30|563.46|561.06|564.03|561.63|564.03|561.63|563.46|561.06|0
1655222140000|2022-06-14 15:55:40|563.84|561.44|563.65|561.25|563.84|561.44|563.56|561.16|0
1655222150000|2022-06-14 15:55:50|563.27|560.87|563.84|561.44|563.84|561.44|562.7|560.3|0
1655222160000|2022-06-14 15:56:00|564.03|561.63|563.84|561.44|564.03|561.63|563.84|561.44|0
1655222170000|2022-06-14 15:56:10|563.27|560.87|563.08|560.68|563.27|560.87|562.7|560.3|0
1655222180000|2022-06-14 15:56:20|563.46|561.06|563.94|561.54|563.94|561.54|563.46|561.06|0
1655222190000|2022-06-14 15:56:30|563.84|561.44|563.27|560.87|563.84|561.44|563.27|560.87|0
1655222200000|2022-06-14 15:56:40|562.89|560.49|563.27|560.87|563.27|560.87|562.7|560.3|0
1655222210000|2022-06-14 15:56:50|562.7|560.3|563.08|560.68|563.08|560.68|562.7|560.3|0
1655222220000|2022-06-14 15:57:00|563.27|560.87|563.08|560.68|563.27|560.87|563.08|560.68|0
1655222230000|2022-06-14 15:57:10|563.27|560.87|563.65|561.25|563.65|561.25|563.08|560.68|0
1655222240000|2022-06-14 15:57:20|563.84|561.44|563.46|561.06|563.84|561.44|563.27|560.87|0
1655222250000|2022-06-14 15:57:30|563.65|561.25|563.08|560.68|563.65|561.25|562.89|560.49|0
1655222260000|2022-06-14 15:57:40|563.27|560.87|563.65|561.25|563.65|561.25|562.89|560.49|0
1655222270000|2022-06-14 15:57:50|563.46|561.06|563.08|560.68|563.46|561.06|562.7|560.3|0
1655222280000|2022-06-14 15:58:00|562.51|560.11|563.46|561.06|563.84|561.44|562.51|560.11|0
1655222290000|2022-06-14 15:58:10|562.51|560.11|562.51|560.11|563.08|560.68|562.51|560.11|0
1655222300000|2022-06-14 15:58:20|562.32|559.92|560.99|558.59|562.32|559.92|560.99|558.59|0
1655222310000|2022-06-14 15:58:30|560.61|558.21|560.05|557.65|560.61|558.21|560.05|557.65|0
1655222320000|2022-06-14 15:58:40|560.24|557.84|559.86|557.46|560.24|557.84|559.1|556.7|0
1655222330000|2022-06-14 15:58:50|560.43|558.03|561.56|559.16|561.56|559.16|560.43|558.03|0
1655222340000|2022-06-14 15:59:00|560.61|558.21|561.18|558.78|561.18|558.78|560.61|558.21|0
1655222350000|2022-06-14 15:59:10|560.43|558.03|560.8|558.4|560.8|558.4|560.05|557.65|0
1655222360000|2022-06-14 15:59:20|560.24|557.84|560.8|558.4|560.99|558.59|560.24|557.84|0
1655222370000|2022-06-14 15:59:30|560.61|558.21|560.43|558.03|560.61|558.21|560.43|558.03|0
1655222380000|2022-06-14 15:59:40|560.8|558.4|561.37|558.97|561.37|558.97|560.8|558.4|0
1655222390000|2022-06-14 15:59:50|561.56|559.16|561.56|559.16|561.56|559.16|561.56|559.16|0
1655222400000|2022-06-14 16:00:00|561.75|559.35|564.41|562.01|564.41|562.01|561.75|559.35|0
1655222410000|2022-06-14 16:00:10|563.84|561.44|564.41|562.01|564.6|562.2|563.84|561.44|0
1655222420000|2022-06-14 16:00:20|564.98|562.58|565.74|563.34|565.74|563.34|564.41|562.01|0
1655222430000|2022-06-14 16:00:30|565.93|563.53|566.31|563.91|566.31|563.91|565.74|563.34|0
1655222440000|2022-06-14 16:00:40|566.6|564.2|567.07|564.67|567.07|564.67|566.5|564.1|0
1655222450000|2022-06-14 16:00:50|567.26|564.86|567.26|564.86|567.65|565.25|567.26|564.86|0
1655222460000|2022-06-14 16:01:00|566.31|563.91|567.84|565.44|567.84|565.44|566.31|563.91|0
1655222470000|2022-06-14 16:01:10|567.46|565.06|567.94|565.54|567.94|565.54|567.46|565.06|0
1655222480000|2022-06-14 16:01:20|568.22|565.82|568.03|565.63|568.22|565.82|567.84|565.44|0
1655222490000|2022-06-14 16:01:30|567.65|565.25|567.26|564.86|567.65|565.25|566.98|564.58|0
1655222500000|2022-06-14 16:01:40|567.07|564.67|566.69|564.29|567.07|564.67|566.69|564.29|0
1655222510000|2022-06-14 16:01:50|566.79|564.39|566.88|564.48|567.07|564.67|566.79|564.39|0
1655222520000|2022-06-14 16:02:00|566.69|564.29|568.41|566.01|568.41|566.01|566.69|564.29|0
1655222530000|2022-06-14 16:02:10|568.79|566.39|568.79|566.39|568.79|566.39|568.79|566.39|0
1655222540000|2022-06-14 16:02:20|569.17|566.77|569.17|566.77|569.55|567.15|569.17|566.77|0
1655222550000|2022-06-14 16:02:30|568.79|566.39|569.55|567.15|569.74|567.34|568.79|566.39|0
1655222560000|2022-06-14 16:02:40|569.36|566.96|568.6|566.2|569.36|566.96|568.6|566.2|0
1655222570000|2022-06-14 16:02:50|568.13|565.73|570.04|567.64|570.04|567.64|568.13|565.73|0
1655222580000|2022-06-14 16:03:00|570.42|568.02|571.27|568.87|571.27|568.87|570.13|567.73|0
1655222590000|2022-06-14 16:03:10|571.66|569.26|571.08|568.68|571.66|569.26|570.89|568.49|0
1655222600000|2022-06-14 16:03:20|570.89|568.49|570.89|568.49|570.89|568.49|570.7|568.3|0
1655222610000|2022-06-14 16:03:30|570.7|568.3|570.7|568.3|570.89|568.49|570.32|567.92|0
1655222620000|2022-06-14 16:03:40|570.32|567.92|570.89|568.49|571.08|568.68|570.32|567.92|0
1655222630000|2022-06-14 16:03:50|570.51|568.11|571.08|568.68|571.08|568.68|570.51|568.11|0
1655222640000|2022-06-14 16:04:00|571.46|569.06|571.66|569.26|571.66|569.26|571.08|568.68|0
1655222650000|2022-06-14 16:04:10|571.27|568.87|571.85|569.45|571.85|569.45|571.27|568.87|0
1655222660000|2022-06-14 16:04:20|572.04|569.64|572.04|569.64|572.23|569.83|571.85|569.45|0
1655222670000|2022-06-14 16:04:30|571.76|569.36|570.99|568.59|571.76|569.36|570.99|568.59|0
1655222680000|2022-06-14 16:04:40|570.7|568.3|570.7|568.3|570.89|568.49|570.7|568.3|0
1655222690000|2022-06-14 16:04:50|570.51|568.11|570.51|568.11|570.51|568.11|570.32|567.92|0
1655222700000|2022-06-14 16:05:00|571.08|568.68|572.04|569.64|572.04|569.64|571.08|568.68|0
1655222710000|2022-06-14 16:05:10|570.7|568.3|571.66|569.26|572.04|569.64|570.7|568.3|0
1655222720000|2022-06-14 16:05:20|571.27|568.87|571.66|569.26|571.66|569.26|571.27|568.87|0
1655222730000|2022-06-14 16:05:30|571.46|569.06|572.23|569.83|572.23|569.83|571.46|569.06|0
1655222740000|2022-06-14 16:05:40|572.04|569.64|570.51|568.11|572.04|569.64|570.51|568.11|0
1655222750000|2022-06-14 16:05:50|571.27|568.87|570.99|568.59|571.46|569.06|570.99|568.59|0
1655222760000|2022-06-14 16:06:00|571.85|569.45|571.27|568.87|571.85|569.45|571.08|568.68|0
1655222770000|2022-06-14 16:06:10|571.46|569.06|571.66|569.26|571.66|569.26|571.08|568.68|0
1655222780000|2022-06-14 16:06:20|572.04|569.64|572.42|570.02|572.42|570.02|572.04|569.64|0
1655222790000|2022-06-14 16:06:30|572.23|569.83|572.61|570.21|572.8|570.4|572.23|569.83|0
1655222800000|2022-06-14 16:06:40|572.04|569.64|571.85|569.45|572.23|569.83|571.85|569.45|0
1655222810000|2022-06-14 16:06:50|571.66|569.26|572.42|570.02|572.42|570.02|571.66|569.26|0
1655222820000|2022-06-14 16:07:00|572.23|569.83|572.8|570.4|572.8|570.4|572.23|569.83|0
1655222830000|2022-06-14 16:07:10|573.38|570.98|573.19|570.79|573.38|570.98|573.19|570.79|0
1655222840000|2022-06-14 16:07:20|573|570.6|573|570.6|573|570.6|572.61|570.21|0
1655222850000|2022-06-14 16:07:30|572.8|570.4|570.89|568.49|572.8|570.4|570.89|568.49|0
1655222860000|2022-06-14 16:07:40|571.27|568.87|570.89|568.49|571.46|569.06|570.89|568.49|0
1655222870000|2022-06-14 16:07:50|571.66|569.26|571.08|568.68|571.85|569.45|571.08|568.68|0
1655222880000|2022-06-14 16:08:00|570.89|568.49|572.14|569.74|572.14|569.74|570.89|568.49|0
1655222890000|2022-06-14 16:08:10|572.23|569.83|572.23|569.83|572.8|570.4|572.23|569.83|0
1655222900000|2022-06-14 16:08:20|572.04|569.64|572.23|569.83|572.61|570.21|572.04|569.64|0
1655222910000|2022-06-14 16:08:30|571.85|569.45|571.85|569.45|571.85|569.45|571.65|569.25|0
1655222920000|2022-06-14 16:08:40|571.65|569.25|571.65|569.25|571.65|569.25|571.46|569.06|0
1655222930000|2022-06-14 16:08:50|571.18|568.78|570.32|567.92|571.18|568.78|570.32|567.92|0
1655222940000|2022-06-14 16:09:00|570.89|568.49|570.89|568.49|570.89|568.49|570.7|568.3|0
1655222950000|2022-06-14 16:09:10|571.27|568.87|571.08|568.68|571.56|569.16|571.08|568.68|0
1655222960000|2022-06-14 16:09:20|572.23|569.83|571.85|569.45|572.23|569.83|571.85|569.45|0
1655222970000|2022-06-14 16:09:30|571.46|569.06|571.65|569.25|571.65|569.25|571.27|568.87|0
1655222980000|2022-06-14 16:09:40|571.85|569.45|571.65|569.25|571.85|569.45|571.65|569.25|0
1655222990000|2022-06-14 16:09:50|571.46|569.06|571.65|569.25|571.75|569.35|571.27|568.87|0
1655223000000|2022-06-14 16:10:00|571.85|569.45|571.46|569.06|571.85|569.45|571.46|569.06|0
1655223010000|2022-06-14 16:10:10|571.85|569.45|570.51|568.11|571.85|569.45|570.51|568.11|0
1655223020000|2022-06-14 16:10:20|570.89|568.49|571.08|568.68|571.08|568.68|570.7|568.3|0
1655223030000|2022-06-14 16:10:30|571.46|569.06|572.23|569.83|572.23|569.83|571.46|569.06|0
1655223040000|2022-06-14 16:10:40|572.33|569.93|572.42|570.02|572.42|570.02|572.33|569.93|0
1655223050000|2022-06-14 16:10:50|572.23|569.83|572.23|569.83|572.42|570.02|572.04|569.64|0
1655223060000|2022-06-14 16:11:00|571.27|568.87|571.08|568.68|571.46|569.06|571.08|568.68|0
1655223070000|2022-06-14 16:11:10|571.27|568.87|571.46|569.06|571.46|569.06|571.27|568.87|0
1655223080000|2022-06-14 16:11:20|571.08|568.68|570.12|567.72|571.08|568.68|570.12|567.72|0
1655223090000|2022-06-14 16:11:30|569.55|567.15|570.7|568.3|570.7|568.3|569.36|566.96|0
1655223100000|2022-06-14 16:11:40|570.89|568.49|570.89|568.49|571.27|568.87|570.7|568.3|0
1655223110000|2022-06-14 16:11:50|571.46|569.06|569.66|567.26|571.46|569.06|569.47|567.07|0
1655223120000|2022-06-14 16:12:00|569.47|567.07|569.86|567.46|569.86|567.46|569.09|566.69|0
1655223130000|2022-06-14 16:12:10|569.66|567.26|570.05|567.65|570.05|567.65|569.47|567.07|0
1655223140000|2022-06-14 16:12:20|570.43|568.03|571.01|568.61|571.01|568.61|570.43|568.03|0
1655223150000|2022-06-14 16:12:30|570.62|568.22|571.2|568.8|571.2|568.8|570.24|567.84|0
1655223160000|2022-06-14 16:12:40|571.58|569.18|570.77|568.37|571.58|569.18|570.38|567.98|0
1655223170000|2022-06-14 16:12:50|570.96|568.56|571.54|569.14|571.54|569.14|570.77|568.37|0
1655223180000|2022-06-14 16:13:00|571.73|569.33|570.77|568.37|571.73|569.33|570.77|568.37|0
1655223190000|2022-06-14 16:13:10|570.38|567.98|571.54|569.14|571.54|569.14|570.38|567.98|0
1655223200000|2022-06-14 16:13:20|570.57|568.17|571.15|568.75|571.15|568.75|570.57|568.17|0
1655223210000|2022-06-14 16:13:30|570.38|567.98|569.91|567.51|570.38|567.98|569.81|567.41|0
1655223220000|2022-06-14 16:13:40|570|567.6|570.19|567.79|570.57|568.17|570|567.6|0
1655223230000|2022-06-14 16:13:50|570|567.6|570.19|567.79|570.19|567.79|570|567.6|0
1655223240000|2022-06-14 16:14:00|570.96|568.56|570.77|568.37|571.15|568.75|570.77|568.37|0
1655223250000|2022-06-14 16:14:10|571.15|568.75|571.92|569.52|571.92|569.52|571.15|568.75|0
1655223260000|2022-06-14 16:14:20|571.73|569.33|572.31|569.91|572.31|569.91|571.54|569.14|0
1655223270000|2022-06-14 16:14:30|572.5|570.1|572.5|570.1|572.5|570.1|572.31|569.91|0
1655223280000|2022-06-14 16:14:40|572.88|570.48|573.27|570.87|573.27|570.87|572.88|570.48|0
1655223290000|2022-06-14 16:14:50|572.88|570.48|572.88|570.48|573.27|570.87|572.69|570.29|0
1655223300000|2022-06-14 16:15:00|573.08|570.68|572.69|570.29|573.08|570.68|572.69|570.29|0
1655223310000|2022-06-14 16:15:10|573.27|570.87|573.65|571.25|573.65|571.25|573.08|570.68|0
1655223320000|2022-06-14 16:15:20|573.46|571.06|574.81|572.41|574.81|572.41|573.46|571.06|0
1655223330000|2022-06-14 16:15:30|574.62|572.22|574.62|572.22|574.81|572.41|574.42|572.02|0
1655223340000|2022-06-14 16:15:40|574.42|572.02|574.04|571.64|574.42|572.02|574.04|571.64|0
1655223350000|2022-06-14 16:15:50|573.85|571.45|572.5|570.1|573.85|571.45|572.5|570.1|0
1655223360000|2022-06-14 16:16:00|572.11|569.71|572.11|569.71|572.11|569.71|571.34|568.94|0
1655223370000|2022-06-14 16:16:10|571.92|569.52|572.88|570.48|572.88|570.48|571.92|569.52|0
1655223380000|2022-06-14 16:16:20|573.27|570.87|573.27|570.87|573.46|571.06|573.07|570.67|0
1655223390000|2022-06-14 16:16:30|573.46|571.06|573.07|570.67|573.46|571.06|573.07|570.67|0
1655223400000|2022-06-14 16:16:40|572.69|570.29|572.5|570.1|572.88|570.48|572.5|570.1|0
1655223410000|2022-06-14 16:16:50|572.3|569.9|571.06|568.66|572.3|569.9|571.06|568.66|0
1655223420000|2022-06-14 16:17:00|570.38|567.98|570.38|567.98|570.57|568.17|570.38|567.98|0
1655223430000|2022-06-14 16:17:10|570.19|567.79|570.38|567.98|570.38|567.98|569.8|567.4|0
1655223440000|2022-06-14 16:17:20|570.57|568.17|569.61|567.21|570.57|568.17|569.61|567.21|0
1655223450000|2022-06-14 16:17:30|569.42|567.02|569.23|566.83|569.42|567.02|569.23|566.83|0
1655223460000|2022-06-14 16:17:40|569.8|567.4|569.23|566.83|569.8|567.4|569.04|566.64|0
1655223470000|2022-06-14 16:17:50|569.42|567.02|570.38|567.98|570.38|567.98|569.42|567.02|0
1655223480000|2022-06-14 16:18:00|570|567.6|569.61|567.21|570.19|567.79|569.61|567.21|0
1655223490000|2022-06-14 16:18:10|569.23|566.83|568.46|566.06|569.23|566.83|568.46|566.06|0
1655223500000|2022-06-14 16:18:20|568.27|565.87|568.27|565.87|568.27|565.87|568.08|565.68|0
1655223510000|2022-06-14 16:18:30|568.08|565.68|568.27|565.87|568.27|565.87|567.31|564.91|0
1655223520000|2022-06-14 16:18:40|567.88|565.48|566.93|564.53|568.08|565.68|566.93|564.53|0
1655223530000|2022-06-14 16:18:50|567.69|565.29|567.31|564.91|567.69|565.29|567.12|564.72|0
1655223540000|2022-06-14 16:19:00|568.08|565.68|566.35|563.95|568.08|565.68|566.35|563.95|0
1655223550000|2022-06-14 16:19:10|566.16|563.76|567.12|564.72|567.12|564.72|566.16|563.76|0
1655223560000|2022-06-14 16:19:20|566.73|564.33|565.39|562.99|566.73|564.33|565.39|562.99|0
1655223570000|2022-06-14 16:19:30|565.2|562.8|566.54|564.14|566.54|564.14|565.01|562.61|0
1655223580000|2022-06-14 16:19:40|566.73|564.33|566.54|564.14|566.93|564.53|566.54|564.14|0
1655223590000|2022-06-14 16:19:50|565.97|563.57|565.97|563.57|566.35|563.95|565.59|563.19|0
1655223600000|2022-06-14 16:20:00|565.78|563.38|564.63|562.23|565.78|563.38|564.63|562.23|0
1655223610000|2022-06-14 16:20:10|564.82|562.42|563.67|561.27|564.82|562.42|563.67|561.27|0
1655223620000|2022-06-14 16:20:20|563.48|561.08|563.67|561.27|564.25|561.85|563.48|561.08|0
1655223630000|2022-06-14 16:20:30|563.87|561.47|565.2|562.8|565.2|562.8|563.87|561.47|0
1655223640000|2022-06-14 16:20:40|564.82|562.42|564.82|562.42|565.39|562.99|564.82|562.42|0
1655223650000|2022-06-14 16:20:50|565.39|562.99|565.11|562.71|565.59|563.19|565.11|562.71|0
1655223660000|2022-06-14 16:21:00|565.01|562.61|566.16|563.76|566.16|563.76|564.63|562.23|0
1655223670000|2022-06-14 16:21:10|566.45|564.05|567.69|565.29|567.69|565.29|566.45|564.05|0
1655223680000|2022-06-14 16:21:20|567.5|565.1|568.27|565.87|568.27|565.87|567.5|565.1|0
1655223690000|2022-06-14 16:21:30|568.46|566.06|566.73|564.33|568.46|566.06|566.73|564.33|0
1655223700000|2022-06-14 16:21:40|566.54|564.14|566.54|564.14|567.12|564.72|566.54|564.14|0
1655223710000|2022-06-14 16:21:50|566.35|563.95|566.93|564.53|566.93|564.53|566.16|563.76|0
1655223720000|2022-06-14 16:22:00|567.31|564.91|567.69|565.29|567.79|565.39|567.22|564.82|0
1655223730000|2022-06-14 16:22:10|567.88|565.48|567.41|565.01|568.37|565.97|567.41|565.01|0
1655223740000|2022-06-14 16:22:20|567.69|565.29|567.88|565.48|567.98|565.58|567.69|565.29|0
1655223750000|2022-06-14 16:22:30|568.27|565.87|568.27|565.87|568.46|566.06|568.18|565.78|0
1655223760000|2022-06-14 16:22:40|568.65|566.25|569.03|566.63|569.23|566.83|568.65|566.25|0
1655223770000|2022-06-14 16:22:50|569.23|566.83|569.23|566.83|569.23|566.83|569.03|566.63|0
1655223780000|2022-06-14 16:23:00|569.52|567.12|570.09|567.69|570.38|567.98|569.52|567.12|0
1655223790000|2022-06-14 16:23:10|570.76|568.36|570.96|568.56|570.96|568.56|570.38|567.98|0
1655223800000|2022-06-14 16:23:20|570.76|568.36|569.03|566.63|570.76|568.36|569.03|566.63|0
1655223810000|2022-06-14 16:23:30|568.84|566.44|570.96|568.56|570.96|568.56|568.84|566.44|0
1655223820000|2022-06-14 16:23:40|570.76|568.36|571.15|568.75|571.15|568.75|570.76|568.36|0
1655223830000|2022-06-14 16:23:50|570.76|568.36|570.76|568.36|571.53|569.13|570.76|568.36|0
1655223840000|2022-06-14 16:24:00|571.34|568.94|570.96|568.56|571.34|568.94|570.76|568.36|0
1655223850000|2022-06-14 16:24:10|570.76|568.36|570.57|568.17|570.76|568.36|570.57|568.17|0
1655223860000|2022-06-14 16:24:20|570.96|568.56|569.8|567.4|570.96|568.56|569.8|567.4|0
1655223870000|2022-06-14 16:24:30|569.42|567.02|569.42|567.02|569.61|567.21|569.42|567.02|0
1655223880000|2022-06-14 16:24:40|569.23|566.83|569.03|566.63|569.23|566.83|568.94|566.54|0
1655223890000|2022-06-14 16:24:50|568.84|566.44|568.46|566.06|568.84|566.44|568.27|565.87|0
1655223900000|2022-06-14 16:25:00|568.27|565.87|569.42|567.02|569.42|567.02|568.27|565.87|0
1655223910000|2022-06-14 16:25:10|569.61|567.21|569.61|567.21|569.8|567.4|569.61|567.21|0
1655223920000|2022-06-14 16:25:20|569.42|567.02|570.19|567.79|570.19|567.79|569.42|567.02|0
1655223930000|2022-06-14 16:25:30|569.71|567.31|570.19|567.79|570.19|567.79|569.61|567.21|0
1655223940000|2022-06-14 16:25:40|570.67|568.27|570.38|567.98|570.67|568.27|570.38|567.98|0
1655223950000|2022-06-14 16:25:50|570.86|568.46|570.95|568.55|570.95|568.55|570.76|568.36|0
1655223960000|2022-06-14 16:26:00|570.86|568.46|570.76|568.36|571.34|568.94|570.76|568.36|0
1655223970000|2022-06-14 16:26:10|570.19|567.79|569.99|567.59|570.19|567.79|569.99|567.59|0
1655223980000|2022-06-14 16:26:20|570.19|567.79|570.95|568.55|571.34|568.94|570.19|567.79|0
1655223990000|2022-06-14 16:26:30|571.15|568.75|571.15|568.75|571.72|569.32|571.15|568.75|0
1655224000000|2022-06-14 16:26:40|571.05|568.65|570.57|568.17|571.05|568.65|570.38|567.98|0
1655224010000|2022-06-14 16:26:50|570.38|567.98|570.38|567.98|570.95|568.55|570.38|567.98|0
1655224020000|2022-06-14 16:27:00|570.76|568.36|570.76|568.36|570.76|568.36|570.38|567.98|0
1655224030000|2022-06-14 16:27:10|570.38|567.98|570.38|567.98|570.76|568.36|570.38|567.98|0
1655224040000|2022-06-14 16:27:20|570.57|568.17|570.38|567.98|570.57|568.17|570.38|567.98|0
1655224050000|2022-06-14 16:27:30|570.76|568.36|569.99|567.59|570.76|568.36|569.99|567.59|0
1655224060000|2022-06-14 16:27:40|570.19|567.79|570.76|568.36|570.76|568.36|570.19|567.79|0
1655224070000|2022-06-14 16:27:50|571.34|568.94|570.76|568.36|571.34|568.94|570.38|567.98|0
1655224080000|2022-06-14 16:28:00|569.61|567.21|570.95|568.55|571.05|568.65|569.61|567.21|0
1655224090000|2022-06-14 16:28:10|570.19|567.79|570.38|567.98|570.38|567.98|569.99|567.59|0
1655224100000|2022-06-14 16:28:20|570.57|568.17|571.15|568.75|571.15|568.75|570.57|568.17|0
1655224110000|2022-06-14 16:28:30|570.95|568.55|570.95|568.55|570.95|568.55|570.76|568.36|0
1655224120000|2022-06-14 16:28:40|571.15|568.75|571.34|568.94|571.53|569.13|571.15|568.75|0
1655224130000|2022-06-14 16:28:50|571.53|569.13|571.53|569.13|571.53|569.13|571.53|569.13|0
1655224140000|2022-06-14 16:29:00|571.15|568.75|571.34|568.94|571.34|568.94|570.57|568.17|0
1655224150000|2022-06-14 16:29:10|571.53|569.13|571.34|568.94|571.53|569.13|571.34|568.94|0
1655224160000|2022-06-14 16:29:20|571.72|569.32|571.34|568.94|571.72|569.32|571.34|568.94|0
1655224170000|2022-06-14 16:29:30|571.15|568.75|570.57|568.17|571.25|568.85|570.57|568.17|0
1655224180000|2022-06-14 16:29:40|570.95|568.55|570.57|568.17|570.95|568.55|570.57|568.17|0
1655224190000|2022-06-14 16:29:50|570.76|568.36|570.95|568.55|570.95|568.55|570.57|568.17|0
1655224200000|2022-06-14 16:30:00|570.76|568.36|570.95|568.55|570.95|568.55|570.38|567.98|0
1655224210000|2022-06-14 16:30:10|571.34|568.94|570.76|568.36|571.34|568.94|570.76|568.36|0
1655224220000|2022-06-14 16:30:20|570.95|568.55|570.95|568.55|570.95|568.55|570.76|568.36|0
1655224230000|2022-06-14 16:30:30|570.76|568.36|571.15|568.75|571.15|568.75|570.38|567.98|0
1655224240000|2022-06-14 16:30:40|571.34|568.94|571.15|568.75|571.34|568.94|571.15|568.75|0
1655224250000|2022-06-14 16:30:50|570.76|568.36|569.9|567.5|570.76|568.36|569.9|567.5|0
1655224260000|2022-06-14 16:31:00|570.18|567.78|569.42|567.02|570.18|567.78|569.42|567.02|0
1655224270000|2022-06-14 16:31:10|569.22|566.82|571.72|569.32|571.72|569.32|569.22|566.82|0
1655224280000|2022-06-14 16:31:20|572.11|569.71|571.15|568.75|572.11|569.71|571.15|568.75|0
1655224290000|2022-06-14 16:31:30|571.91|569.51|571.53|569.13|571.91|569.51|571.34|568.94|0
1655224300000|2022-06-14 16:31:40|571.44|569.04|570.76|568.36|571.53|569.13|570.76|568.36|0
1655224310000|2022-06-14 16:31:50|571.14|568.74|571.34|568.94|571.34|568.94|570.76|568.36|0
1655224320000|2022-06-14 16:32:00|572.3|569.9|571.72|569.32|572.3|569.9|571.72|569.32|0
1655224330000|2022-06-14 16:32:10|572.11|569.71|572.49|570.09|572.49|570.09|572.11|569.71|0
1655224340000|2022-06-14 16:32:20|573.07|570.67|574.03|571.63|574.03|571.63|573.07|570.67|0
1655224350000|2022-06-14 16:32:30|574.23|571.83|574.61|572.21|574.61|572.21|574.23|571.83|0
1655224360000|2022-06-14 16:32:40|574.8|572.4|574.42|572.02|574.8|572.4|574.42|572.02|0
1655224370000|2022-06-14 16:32:50|573.45|571.05|573.65|571.25|573.65|571.25|573.45|571.05|0
1655224380000|2022-06-14 16:33:00|572.68|570.28|571.53|569.13|572.68|570.28|571.53|569.13|0
1655224390000|2022-06-14 16:33:10|571.34|568.94|571.34|568.94|571.53|569.13|571.34|568.94|0
1655224400000|2022-06-14 16:33:20|571.14|568.74|571.91|569.51|571.91|569.51|570.76|568.36|0
1655224410000|2022-06-14 16:33:30|572.21|569.81|570.95|568.55|572.21|569.81|570.95|568.55|0
1655224420000|2022-06-14 16:33:40|571.14|568.74|571.14|568.74|571.34|568.94|571.14|568.74|0
1655224430000|2022-06-14 16:33:50|571.34|568.94|571.14|568.74|571.34|568.94|570.95|568.55|0
1655224440000|2022-06-14 16:34:00|571.72|569.32|570.95|568.55|571.72|569.32|570.95|568.55|0
1655224450000|2022-06-14 16:34:10|570.57|568.17|571.34|568.94|571.34|568.94|570.57|568.17|0
1655224460000|2022-06-14 16:34:20|572.11|569.71|572.11|569.71|572.11|569.71|571.82|569.42|0
1655224470000|2022-06-14 16:34:30|572.3|569.9|571.53|569.13|572.3|569.9|571.53|569.13|0
1655224480000|2022-06-14 16:34:40|571.91|569.51|571.91|569.51|571.91|569.51|571.91|569.51|0
1655224490000|2022-06-14 16:34:50|571.72|569.32|572.68|570.28|572.68|570.28|571.14|568.74|0
1655224500000|2022-06-14 16:35:00|572.88|570.48|573.45|571.05|573.45|571.05|572.88|570.48|0
1655224510000|2022-06-14 16:35:10|573.26|570.86|574.03|571.63|574.03|571.63|573.26|570.86|0
1655224520000|2022-06-14 16:35:20|573.84|571.44|572.68|570.28|573.84|571.44|572.68|570.28|0
1655224530000|2022-06-14 16:35:30|572.49|570.09|572.88|570.48|572.88|570.48|572.49|570.09|0
1655224540000|2022-06-14 16:35:40|573.07|570.67|574.8|572.4|574.8|572.4|573.07|570.67|0
1655224550000|2022-06-14 16:35:50|575.19|572.79|575.58|573.18|575.58|573.18|575.19|572.79|0
1655224560000|2022-06-14 16:36:00|575.38|572.98|575.77|573.37|575.77|573.37|575.38|572.98|0
1655224570000|2022-06-14 16:36:10|575.19|572.79|575.19|572.79|575.58|573.18|575.19|572.79|0
1655224580000|2022-06-14 16:36:20|575.38|572.98|574.61|572.21|575.58|573.18|574.61|572.21|0
1655224590000|2022-06-14 16:36:30|574.03|571.63|573.84|571.44|574.03|571.63|573.45|571.05|0
1655224600000|2022-06-14 16:36:40|574.03|571.63|573.84|571.44|574.03|571.63|573.65|571.25|0
1655224610000|2022-06-14 16:36:50|572.88|570.48|572.3|569.9|572.88|570.48|572.3|569.9|0
1655224620000|2022-06-14 16:37:00|572.49|570.09|572.11|569.71|572.49|570.09|572.11|569.71|0
1655224630000|2022-06-14 16:37:10|572.49|570.09|572.3|569.9|572.88|570.48|572.3|569.9|0
1655224640000|2022-06-14 16:37:20|572.68|570.28|573.07|570.67|573.26|570.86|572.68|570.28|0
1655224650000|2022-06-14 16:37:30|572.88|570.48|572.88|570.48|572.88|570.48|572.49|570.09|0
1655224660000|2022-06-14 16:37:40|572.68|570.28|572.3|569.9|572.68|570.28|572.1|569.7|0
1655224670000|2022-06-14 16:37:50|572.68|570.28|574.03|571.63|574.03|571.63|572.68|570.28|0
1655224680000|2022-06-14 16:38:00|574.61|572.21|575.38|572.98|575.38|572.98|574.61|572.21|0
1655224690000|2022-06-14 16:38:10|575.57|573.17|577.12|574.72|577.12|574.72|575.57|573.17|0
1655224700000|2022-06-14 16:38:20|577.31|574.91|576.54|574.14|577.31|574.91|576.35|573.95|0
1655224710000|2022-06-14 16:38:30|576.15|573.75|575.38|572.98|576.15|573.75|575.38|572.98|0
1655224720000|2022-06-14 16:38:40|575|572.6|575.57|573.17|576.15|573.75|575|572.6|0
1655224730000|2022-06-14 16:38:50|575.19|572.79|575.96|573.56|575.96|573.56|575|572.6|0
1655224740000|2022-06-14 16:39:00|575.57|573.17|575.96|573.56|575.96|573.56|575.38|572.98|0
1655224750000|2022-06-14 16:39:10|576.15|573.75|575.96|573.56|576.15|573.75|575.38|572.98|0
1655224760000|2022-06-14 16:39:20|575.57|573.17|575.19|572.79|575.57|573.17|575.19|572.79|0
1655224770000|2022-06-14 16:39:30|575|572.6|575|572.6|575.19|572.79|575|572.6|0
1655224780000|2022-06-14 16:39:40|575.19|572.79|575.57|573.17|575.57|573.17|575|572.6|0
1655224790000|2022-06-14 16:39:50|575.38|572.98|575.57|573.17|575.57|573.17|575.38|572.98|0
1655224800000|2022-06-14 16:40:00|575.67|573.27|576.54|574.14|576.54|574.14|575.57|573.17|0
1655224810000|2022-06-14 16:40:10|576.15|573.75|577.12|574.72|577.12|574.72|576.15|573.75|0
1655224820000|2022-06-14 16:40:20|576.54|574.14|576.73|574.33|576.73|574.33|576.54|574.14|0
1655224830000|2022-06-14 16:40:30|576.35|573.95|576.35|573.95|576.54|574.14|576.35|573.95|0
1655224840000|2022-06-14 16:40:40|576.15|573.75|574.8|572.4|576.15|573.75|574.8|572.4|0
1655224850000|2022-06-14 16:40:50|574.42|572.02|574.42|572.02|574.42|572.02|574.42|572.02|0
1655224860000|2022-06-14 16:41:00|574.03|571.63|573.64|571.24|574.42|572.02|573.64|571.24|0
1655224870000|2022-06-14 16:41:10|573.84|571.44|573.26|570.86|573.84|571.44|573.26|570.86|0
1655224880000|2022-06-14 16:41:20|573.45|571.05|572.87|570.47|573.45|571.05|572.87|570.47|0
1655224890000|2022-06-14 16:41:30|573.07|570.67|573.07|570.67|573.07|570.67|572.87|570.47|0
1655224900000|2022-06-14 16:41:40|572.87|570.47|574.03|571.63|574.03|571.63|572.87|570.47|0
1655224910000|2022-06-14 16:41:50|574.22|571.82|574.59|572.19|574.59|572.19|574.01|571.61|0
1655224920000|2022-06-14 16:42:00|574.97|572.57|575.36|572.96|575.55|573.15|574.97|572.57|0
1655224930000|2022-06-14 16:42:10|574.59|572.19|574.3|571.9|574.88|572.48|574.3|571.9|0
1655224940000|2022-06-14 16:42:20|574.2|571.8|573.62|571.22|574.2|571.8|573.62|571.22|0
1655224950000|2022-06-14 16:42:30|573.43|571.03|573.66|571.26|573.85|571.45|573.43|571.03|0
1655224960000|2022-06-14 16:42:40|573.85|571.45|573.85|571.45|573.85|571.45|573.85|571.45|0
1655224970000|2022-06-14 16:42:50|574.24|571.84|573.85|571.45|574.24|571.84|573.47|571.07|0
1655224980000|2022-06-14 16:43:00|573.08|570.68|573.47|571.07|573.47|571.07|573.08|570.68|0
1655224990000|2022-06-14 16:43:10|573.85|571.45|573.47|571.07|574.24|571.84|573.47|571.07|0
1655225000000|2022-06-14 16:43:20|573.28|570.88|573.85|571.45|573.85|571.45|573.08|570.68|0
1655225010000|2022-06-14 16:43:30|574.24|571.84|574.82|572.42|574.82|572.42|574.24|571.84|0
1655225020000|2022-06-14 16:43:40|574.62|572.22|574.82|572.42|574.82|572.42|574.62|572.22|0
1655225030000|2022-06-14 16:43:50|574.43|572.03|574.28|571.88|574.86|572.46|574.24|571.84|0
1655225040000|2022-06-14 16:44:00|574.09|571.69|574.47|572.07|574.66|572.26|574.09|571.69|0
1655225050000|2022-06-14 16:44:10|574.09|571.69|574.9|572.5|575.09|572.69|574.09|571.69|0
1655225060000|2022-06-14 16:44:20|574.71|572.31|575.28|572.88|575.28|572.88|574.71|572.31|0
1655225070000|2022-06-14 16:44:30|575.09|572.69|575.09|572.69|575.09|572.69|574.9|572.5|0
1655225080000|2022-06-14 16:44:40|575.48|573.08|575.67|573.27|575.67|573.27|575.48|573.08|0
1655225090000|2022-06-14 16:44:50|576.05|573.65|576.05|573.65|576.24|573.84|576.05|573.65|0
1655225100000|2022-06-14 16:45:00|576.82|574.42|575.09|572.69|576.82|574.42|575.09|572.69|0
1655225110000|2022-06-14 16:45:10|575.67|573.27|577.4|575|577.4|575|575.67|573.27|0
1655225120000|2022-06-14 16:45:20|577.01|574.61|577.21|574.81|577.21|574.81|577.01|574.61|0
1655225130000|2022-06-14 16:45:30|576.63|574.23|576.63|574.23|576.63|574.23|576.24|573.84|0
1655225140000|2022-06-14 16:45:40|576.82|574.42|576.24|573.84|576.82|574.42|576.24|573.84|0
1655225150000|2022-06-14 16:45:50|577.01|574.61|577.5|575.1|577.5|575.1|577.01|574.61|0
1655225160000|2022-06-14 16:46:00|577.4|575|577.2|574.8|577.59|575.19|577.2|574.8|0
1655225170000|2022-06-14 16:46:10|576.63|574.23|576.82|574.42|576.82|574.42|576.44|574.04|0
1655225180000|2022-06-14 16:46:20|576.63|574.23|577.59|575.19|577.59|575.19|576.63|574.23|0
1655225190000|2022-06-14 16:46:30|577.78|575.38|577.2|574.8|577.78|575.38|577.01|574.61|0
1655225200000|2022-06-14 16:46:40|577.01|574.61|576.24|573.84|577.01|574.61|576.24|573.84|0
1655225210000|2022-06-14 16:46:50|576.44|574.04|576.63|574.23|576.63|574.23|576.05|573.65|0
1655225220000|2022-06-14 16:47:00|575.86|573.46|575.86|573.46|576.05|573.65|575.86|573.46|0
1655225230000|2022-06-14 16:47:10|575.28|572.88|575.67|573.27|575.67|573.27|575.28|572.88|0
1655225240000|2022-06-14 16:47:20|575.28|572.88|575.58|573.18|575.86|573.46|575.28|572.88|0
1655225250000|2022-06-14 16:47:30|576.24|573.84|575.67|573.27|576.24|573.84|575.67|573.27|0
1655225260000|2022-06-14 16:47:40|575.09|572.69|575|572.6|575.09|572.69|574.9|572.5|0
1655225270000|2022-06-14 16:47:50|575.09|572.69|575.28|572.88|575.28|572.88|574.71|572.31|0
1655225280000|2022-06-14 16:48:00|575.48|573.08|575.67|573.27|575.67|573.27|574.9|572.5|0
1655225290000|2022-06-14 16:48:10|576.05|573.65|575.28|572.88|576.05|573.65|575.28|572.88|0
1655225300000|2022-06-14 16:48:20|575.09|572.69|574.9|572.5|575.09|572.69|574.9|572.5|0
1655225310000|2022-06-14 16:48:30|576.05|573.65|575.67|573.27|576.05|573.65|575.28|572.88|0
1655225320000|2022-06-14 16:48:40|575.28|572.88|574.52|572.12|575.28|572.88|574.52|572.12|0
1655225330000|2022-06-14 16:48:50|574.71|572.31|575.09|572.69|575.28|572.88|574.71|572.31|0
1655225340000|2022-06-14 16:49:00|574.71|572.31|574.32|571.92|574.71|572.31|574.32|571.92|0
1655225350000|2022-06-14 16:49:10|574.13|571.73|574.32|571.92|574.52|572.12|574.13|571.73|0
1655225360000|2022-06-14 16:49:20|574.13|571.73|574.32|571.92|574.32|571.92|574.13|571.73|0
1655225370000|2022-06-14 16:49:30|574.13|571.73|574.52|572.12|574.52|572.12|574.13|571.73|0
1655225380000|2022-06-14 16:49:40|574.32|571.92|574.13|571.73|574.9|572.5|574.13|571.73|0
1655225390000|2022-06-14 16:49:50|574.52|572.12|574.32|571.92|574.71|572.31|574.32|571.92|0
1655225400000|2022-06-14 16:50:00|574.71|572.31|574.13|571.73|574.9|572.5|574.13|571.73|0
1655225410000|2022-06-14 16:50:10|573.94|571.54|575.28|572.88|575.28|572.88|573.94|571.54|0
1655225420000|2022-06-14 16:50:20|576.43|574.03|576.24|573.84|577.4|575|576.24|573.84|0
1655225430000|2022-06-14 16:50:30|576.82|574.42|575.86|573.46|576.82|574.42|575.86|573.46|0
1655225440000|2022-06-14 16:50:40|576.05|573.65|575.47|573.07|576.05|573.65|575.47|573.07|0
1655225450000|2022-06-14 16:50:50|575.28|572.88|575.86|573.46|575.86|573.46|575.28|572.88|0
1655225460000|2022-06-14 16:51:00|576.34|573.94|577.01|574.61|577.01|574.61|576.34|573.94|0
1655225470000|2022-06-14 16:51:10|576.63|574.23|576.82|574.42|577.4|575|576.63|574.23|0
1655225480000|2022-06-14 16:51:20|576.43|574.03|576.05|573.65|576.63|574.23|576.05|573.65|0
1655225490000|2022-06-14 16:51:30|576.63|574.23|576.24|573.84|576.73|574.33|576.24|573.84|0
1655225500000|2022-06-14 16:51:40|576.63|574.23|575.47|573.07|576.63|574.23|575.47|573.07|0
1655225510000|2022-06-14 16:51:50|575.38|572.98|574.9|572.5|575.38|572.98|574.9|572.5|0
1655225520000|2022-06-14 16:52:00|575.09|572.69|574.9|572.5|575.09|572.69|574.9|572.5|0
1655225530000|2022-06-14 16:52:10|574.32|571.92|574.9|572.5|574.9|572.5|573.75|571.35|0
1655225540000|2022-06-14 16:52:20|575.28|572.88|574.52|572.12|575.28|572.88|574.52|572.12|0
1655225550000|2022-06-14 16:52:30|574.71|572.31|574.32|571.92|574.71|572.31|573.94|571.54|0
1655225560000|2022-06-14 16:52:40|574.13|571.73|574.71|572.31|574.9|572.5|574.13|571.73|0
1655225570000|2022-06-14 16:52:50|575.28|572.88|574.71|572.31|575.28|572.88|574.71|572.31|0
1655225580000|2022-06-14 16:53:00|574.9|572.5|575.28|572.88|575.47|573.07|574.9|572.5|0
1655225590000|2022-06-14 16:53:10|575.67|573.27|575.28|572.88|575.67|573.27|575.09|572.69|0
1655225600000|2022-06-14 16:53:20|575.09|572.69|574.9|572.5|575.09|572.69|574.51|572.11|0
1655225610000|2022-06-14 16:53:30|574.71|572.31|574.71|572.31|574.71|572.31|574.71|572.31|0
1655225620000|2022-06-14 16:53:40|574.51|572.11|574.13|571.73|574.51|572.11|574.13|571.73|0
1655225630000|2022-06-14 16:53:50|573.94|571.54|573.36|570.96|573.94|571.54|573.17|570.77|0
1655225640000|2022-06-14 16:54:00|573.17|570.77|573.56|571.16|573.56|571.16|573.17|570.77|0
1655225650000|2022-06-14 16:54:10|572.98|570.58|573.56|571.16|573.56|571.16|572.98|570.58|0
1655225660000|2022-06-14 16:54:20|573.94|571.54|572.89|570.49|573.94|571.54|572.89|570.49|0
1655225670000|2022-06-14 16:54:30|572.98|570.58|573.17|570.77|573.56|571.16|572.98|570.58|0
1655225680000|2022-06-14 16:54:40|572.98|570.58|572.6|570.2|572.98|570.58|572.6|570.2|0
1655225690000|2022-06-14 16:54:50|572.79|570.39|574.32|571.92|574.32|571.92|572.79|570.39|0
1655225700000|2022-06-14 16:55:00|573.17|570.77|572.6|570.2|573.17|570.77|572.6|570.2|0
1655225710000|2022-06-14 16:55:10|572.79|570.39|572.98|570.58|572.98|570.58|572.6|570.2|0
1655225720000|2022-06-14 16:55:20|573.36|570.96|572.02|569.62|573.56|571.16|572.02|569.62|0
1655225730000|2022-06-14 16:55:30|571.64|569.24|572.79|570.39|572.79|570.39|571.64|569.24|0
1655225740000|2022-06-14 16:55:40|572.6|570.2|571.83|569.43|572.79|570.39|571.83|569.43|0
1655225750000|2022-06-14 16:55:50|571.45|569.05|570.88|568.48|571.45|569.05|570.88|568.48|0
1655225760000|2022-06-14 16:56:00|571.45|569.05|570.49|568.09|571.45|569.05|570.49|568.09|0
1655225770000|2022-06-14 16:56:10|571.64|569.24|570.69|568.29|571.64|569.24|570.69|568.29|0
1655225780000|2022-06-14 16:56:20|570.49|568.09|569.92|567.52|570.49|568.09|569.92|567.52|0
1655225790000|2022-06-14 16:56:30|569.73|567.33|570.11|567.71|570.3|567.9|569.73|567.33|0
1655225800000|2022-06-14 16:56:40|569.92|567.52|570.21|567.81|570.21|567.81|569.54|567.14|0
1655225810000|2022-06-14 16:56:50|570.11|567.71|570.3|567.9|570.3|567.9|569.92|567.52|0
1655225820000|2022-06-14 16:57:00|569.73|567.33|569.73|567.33|569.73|567.33|569.35|566.95|0
1655225830000|2022-06-14 16:57:10|569.92|567.52|569.54|567.14|569.92|567.52|569.54|567.14|0
1655225840000|2022-06-14 16:57:20|569.35|566.95|569.73|567.33|569.73|567.33|569.16|566.76|0
1655225850000|2022-06-14 16:57:30|570.3|567.9|570.88|568.48|570.88|568.48|570.3|567.9|0
1655225860000|2022-06-14 16:57:40|571.07|568.67|571.26|568.86|571.26|568.86|570.88|568.48|0
1655225870000|2022-06-14 16:57:50|570.88|568.48|571.45|569.05|571.45|569.05|570.88|568.48|0
1655225880000|2022-06-14 16:58:00|571.26|568.86|571.07|568.67|571.26|568.86|571.07|568.67|0
1655225890000|2022-06-14 16:58:10|571.45|569.05|570.98|568.58|571.45|569.05|570.98|568.58|0
1655225900000|2022-06-14 16:58:20|571.45|569.05|571.45|569.05|571.83|569.43|571.26|568.86|0
1655225910000|2022-06-14 16:58:30|571.83|569.43|571.64|569.24|571.83|569.43|571.64|569.24|0
1655225920000|2022-06-14 16:58:40|571.45|569.05|571.07|568.67|571.45|569.05|571.07|568.67|0
1655225930000|2022-06-14 16:58:50|570.88|568.48|570.3|567.9|570.88|568.48|570.3|567.9|0
1655225940000|2022-06-14 16:59:00|569.92|567.52|570.4|568|570.4|568|569.54|567.14|0
1655225950000|2022-06-14 16:59:10|570.49|568.09|569.73|567.33|570.49|568.09|569.54|567.14|0
1655225960000|2022-06-14 16:59:20|569.92|567.52|570.3|567.9|570.3|567.9|569.92|567.52|0
1655225970000|2022-06-14 16:59:30|570.11|567.71|569.73|567.33|570.21|567.81|569.73|567.33|0
1655225980000|2022-06-14 16:59:40|569.54|567.14|569.73|567.33|569.73|567.33|569.54|567.14|0
1655225990000|2022-06-14 16:59:50|569.54|567.14|569.16|566.76|569.73|567.33|568.97|566.57|0
1655226000000|2022-06-14 17:00:00|569.54|567.14|568.2|565.8|569.54|567.14|568.2|565.8|0
1655226010000|2022-06-14 17:00:10|568.39|565.99|569.16|566.76|569.16|566.76|568.01|565.61|0
1655226020000|2022-06-14 17:00:20|568.97|566.57|568.97|566.57|569.16|566.76|568.97|566.57|0
1655226030000|2022-06-14 17:00:30|568.2|565.8|568.39|565.99|568.39|565.99|568.01|565.61|0
1655226040000|2022-06-14 17:00:40|568.01|565.61|567.82|565.42|568.01|565.61|567.82|565.42|0
1655226050000|2022-06-14 17:00:50|567.44|565.04|567.25|564.85|567.44|565.04|567.25|564.85|0
1655226060000|2022-06-14 17:01:00|567.06|564.66|567.44|565.04|567.44|565.04|566.87|564.47|0
1655226070000|2022-06-14 17:01:10|567.63|565.23|566.68|564.28|567.63|565.23|566.49|564.09|0
1655226080000|2022-06-14 17:01:20|566.87|564.47|568.01|565.61|568.01|565.61|566.87|564.47|0
1655226090000|2022-06-14 17:01:30|568.11|565.71|568.39|565.99|568.39|565.99|568.11|565.71|0
1655226100000|2022-06-14 17:01:40|568.2|565.8|568.58|566.18|568.77|566.37|568.2|565.8|0
1655226110000|2022-06-14 17:01:50|568.77|566.37|568.77|566.37|568.96|566.56|568.77|566.37|0
1655226120000|2022-06-14 17:02:00|568.96|566.56|568.96|566.56|568.96|566.56|568.96|566.56|0
1655226130000|2022-06-14 17:02:10|569.16|566.76|569.92|567.52|569.92|567.52|569.16|566.76|0
1655226140000|2022-06-14 17:02:20|570.49|568.09|570.68|568.28|570.87|568.47|570.49|568.09|0
1655226150000|2022-06-14 17:02:30|571.07|568.67|571.26|568.86|571.26|568.86|571.07|568.67|0
1655226160000|2022-06-14 17:02:40|571.45|569.05|571.45|569.05|571.45|569.05|571.45|569.05|0
1655226180000|2022-06-14 17:03:00|571.07|568.67|571.64|569.24|571.83|569.43|571.07|568.67|0
1655226190000|2022-06-14 17:03:10|571.26|568.86|571.45|569.05|571.64|569.24|571.26|568.86|0
1655226200000|2022-06-14 17:03:20|571.64|569.24|571.64|569.24|571.83|569.43|571.64|569.24|0
1655226210000|2022-06-14 17:03:30|571.83|569.43|572.02|569.62|572.12|569.72|571.64|569.24|0
1655226220000|2022-06-14 17:03:40|572.21|569.81|572.79|570.39|572.79|570.39|572.21|569.81|0
1655226230000|2022-06-14 17:03:50|572.6|570.2|572.21|569.81|572.6|570.2|572.21|569.81|0
1655226240000|2022-06-14 17:04:00|572.4|570|571.45|569.05|572.4|570|571.45|569.05|0
1655226250000|2022-06-14 17:04:10|571.06|568.66|571.45|569.05|571.64|569.24|571.06|568.66|0
1655226260000|2022-06-14 17:04:20|571.26|568.86|571.64|569.24|571.64|569.24|570.87|568.47|0
1655226270000|2022-06-14 17:04:30|571.26|568.86|571.06|568.66|571.64|569.24|571.06|568.66|0
1655226280000|2022-06-14 17:04:40|571.26|568.86|570.87|568.47|571.26|568.86|570.87|568.47|0
1655226290000|2022-06-14 17:04:50|570.49|568.09|569.54|567.14|570.49|568.09|569.54|567.14|0
1655226300000|2022-06-14 17:05:00|569.73|567.33|569.73|567.33|570.11|567.71|569.73|567.33|0
1655226310000|2022-06-14 17:05:10|570.11|567.71|570.3|567.9|570.59|568.19|570.11|567.71|0
1655226320000|2022-06-14 17:05:20|569.73|567.33|569.35|566.95|569.73|567.33|569.15|566.75|0
1655226330000|2022-06-14 17:05:30|570.11|567.71|569.92|567.52|570.49|568.09|569.92|567.52|0
1655226340000|2022-06-14 17:05:40|570.3|567.9|570.49|568.09|570.68|568.28|570.11|567.71|0
1655226350000|2022-06-14 17:05:50|570.68|568.28|570.3|567.9|570.68|568.28|570.3|567.9|0
1655226360000|2022-06-14 17:06:00|570.49|568.09|571.06|568.66|571.06|568.66|569.73|567.33|0
1655226370000|2022-06-14 17:06:10|570.68|568.28|570.11|567.71|570.87|568.47|570.11|567.71|0
1655226380000|2022-06-14 17:06:20|570.49|568.09|570.68|568.28|570.68|568.28|570.49|568.09|0
1655226390000|2022-06-14 17:06:30|570.11|567.71|570.49|568.09|570.49|568.09|569.92|567.52|0
1655226400000|2022-06-14 17:06:40|569.15|566.75|569.54|567.14|569.54|567.14|569.15|566.75|0
1655226410000|2022-06-14 17:06:50|569.34|566.94|567.44|565.04|569.54|567.14|567.44|565.04|0
1655226420000|2022-06-14 17:07:00|567.06|564.66|567.06|564.66|567.06|564.66|566.68|564.28|0
1655226430000|2022-06-14 17:07:10|567.44|565.04|566.87|564.47|567.44|565.04|566.87|564.47|0
1655226440000|2022-06-14 17:07:20|567.06|564.66|567.44|565.04|567.44|565.04|567.06|564.66|0
1655226450000|2022-06-14 17:07:30|567.54|565.14|566.87|564.47|567.54|565.14|566.87|564.47|0
1655226460000|2022-06-14 17:07:40|566.68|564.28|565.72|563.32|566.68|564.28|565.72|563.32|0
1655226470000|2022-06-14 17:07:50|565.82|563.42|565.34|562.94|565.82|563.42|565.34|562.94|0
1655226480000|2022-06-14 17:08:00|565.53|563.13|564.39|561.99|565.53|563.13|564.39|561.99|0
1655226490000|2022-06-14 17:08:10|564.2|561.8|564.77|562.37|564.77|562.37|564.2|561.8|0
1655226500000|2022-06-14 17:08:20|564.58|562.18|564.2|561.8|564.58|562.18|564.2|561.8|0
1655226510000|2022-06-14 17:08:30|564.01|561.61|564.77|562.37|564.77|562.37|564.01|561.61|0
1655226520000|2022-06-14 17:08:40|564.96|562.56|564.77|562.37|564.96|562.56|564.58|562.18|0
1655226530000|2022-06-14 17:08:50|564.2|561.8|564.01|561.61|564.39|561.99|564.01|561.61|0
1655226540000|2022-06-14 17:09:00|564.39|561.99|562.87|560.47|564.39|561.99|562.87|560.47|0
1655226550000|2022-06-14 17:09:10|562.68|560.28|562.68|560.28|562.87|560.47|562.68|560.28|0
1655226560000|2022-06-14 17:09:20|562.87|560.47|563.44|561.04|563.63|561.23|562.87|560.47|0
1655226570000|2022-06-14 17:09:30|563.73|561.33|563.25|560.85|563.73|561.33|563.25|560.85|0
1655226580000|2022-06-14 17:09:40|562.68|560.28|562.87|560.47|562.87|560.47|562.68|560.28|0
1655226590000|2022-06-14 17:09:50|562.49|560.09|563.25|560.85|563.25|560.85|562.3|559.9|0
1655226600000|2022-06-14 17:10:00|562.87|560.47|562.49|560.09|563.06|560.66|562.49|560.09|0
1655226610000|2022-06-14 17:10:10|562.59|560.19|563.44|561.04|563.63|561.23|562.59|560.19|0
1655226620000|2022-06-14 17:10:20|563.25|560.85|562.87|560.47|563.25|560.85|562.87|560.47|0
1655226630000|2022-06-14 17:10:30|563.35|560.95|563.44|561.04|563.44|561.04|563.06|560.66|0
1655226640000|2022-06-14 17:10:40|562.87|560.47|562.87|560.47|563.06|560.66|562.49|560.09|0
1655226650000|2022-06-14 17:10:50|563.06|560.66|563.06|560.66|563.06|560.66|562.59|560.19|0
1655226660000|2022-06-14 17:11:00|562.68|560.28|563.06|560.66|563.06|560.66|562.49|560.09|0
1655226670000|2022-06-14 17:11:10|563.44|561.04|563.82|561.42|563.82|561.42|563.44|561.04|0
1655226680000|2022-06-14 17:11:20|563.44|561.04|563.35|560.95|563.44|561.04|563.35|560.95|0
1655226690000|2022-06-14 17:11:30|563.82|561.42|564.39|561.99|564.39|561.99|563.63|561.23|0
1655226700000|2022-06-14 17:11:40|564.2|561.8|564.39|561.99|564.58|562.18|564.2|561.8|0
1655226710000|2022-06-14 17:11:50|564.58|562.18|564.58|562.18|564.58|562.18|564.39|561.99|0
1655226720000|2022-06-14 17:12:00|564.96|562.56|564.77|562.37|564.96|562.56|564.77|562.37|0
1655226730000|2022-06-14 17:12:10|565.34|562.94|565.72|563.32|565.72|563.32|564.96|562.56|0
1655226740000|2022-06-14 17:12:20|565.53|563.13|565.34|562.94|565.91|563.51|565.34|562.94|0
1655226750000|2022-06-14 17:12:30|565.15|562.75|564.58|562.18|565.15|562.75|564.58|562.18|0
1655226760000|2022-06-14 17:12:40|564.01|561.61|563.06|560.66|564.01|561.61|563.06|560.66|0
1655226770000|2022-06-14 17:12:50|562.87|560.47|561.92|559.52|562.87|560.47|561.92|559.52|0
1655226780000|2022-06-14 17:13:00|561.73|559.33|561.73|559.33|562.3|559.9|561.73|559.33|0
1655226790000|2022-06-14 17:13:10|562.3|559.9|563.63|561.23|563.63|561.23|562.3|559.9|0
1655226800000|2022-06-14 17:13:20|563.25|560.85|562.87|560.47|563.25|560.85|562.68|560.28|0
1655226810000|2022-06-14 17:13:30|562.49|560.09|562.87|560.47|562.87|560.47|562.3|559.9|0
1655226820000|2022-06-14 17:13:40|563.44|561.04|563.44|561.04|563.44|561.04|563.06|560.66|0
1655226830000|2022-06-14 17:13:50|563.25|560.85|563.44|561.04|563.63|561.23|563.25|560.85|0
1655226840000|2022-06-14 17:14:00|563.63|561.23|564.96|562.56|564.96|562.56|563.63|561.23|0
1655226850000|2022-06-14 17:14:10|565.53|563.13|564.96|562.56|565.72|563.32|564.96|562.56|0
1655226860000|2022-06-14 17:14:20|565.15|562.75|565.34|562.94|565.53|563.13|565.15|562.75|0
1655226870000|2022-06-14 17:14:30|565.53|563.13|565.53|563.13|565.53|563.13|565.53|563.13|0
1655226880000|2022-06-14 17:14:40|565.82|563.42|565.15|562.75|565.82|563.42|565.15|562.75|0
1655226890000|2022-06-14 17:14:50|564.77|562.37|564.77|562.37|564.96|562.56|564.77|562.37|0
1655226900000|2022-06-14 17:15:00|564.3|561.9|564.77|562.37|564.77|562.37|564.11|561.71|0
1655226910000|2022-06-14 17:15:10|564.58|562.18|563.44|561.04|564.58|562.18|563.44|561.04|0
1655226920000|2022-06-14 17:15:20|563.06|560.66|563.82|561.42|563.82|561.42|563.06|560.66|0
1655226930000|2022-06-14 17:15:30|563.63|561.23|563.25|560.85|563.63|561.23|562.87|560.47|0
1655226940000|2022-06-14 17:15:40|563.44|561.04|563.44|561.04|563.44|561.04|563.44|561.04|0
1655226950000|2022-06-14 17:15:50|563.25|560.85|562.68|560.28|563.25|560.85|562.49|560.09|0
1655226960000|2022-06-14 17:16:00|562.49|560.09|562.3|559.9|562.49|560.09|562.3|559.9|0
1655226970000|2022-06-14 17:16:10|562.49|560.09|561.54|559.14|562.49|560.09|561.54|559.14|0
1655226980000|2022-06-14 17:16:20|561.16|558.76|561.92|559.52|561.92|559.52|561.16|558.76|0
1655226990000|2022-06-14 17:16:30|561.54|559.14|560.98|558.58|561.54|559.14|560.98|558.58|0
1655227000000|2022-06-14 17:16:40|560.79|558.39|562.11|559.71|562.11|559.71|560.79|558.39|0
1655227010000|2022-06-14 17:16:50|561.92|559.52|560.6|558.2|561.92|559.52|560.6|558.2|0
1655227020000|2022-06-14 17:17:00|560.03|557.63|559.27|556.87|560.03|557.63|559.27|556.87|0
1655227030000|2022-06-14 17:17:10|558.89|556.49|556.25|553.85|558.89|556.49|556.25|553.85|0
1655227040000|2022-06-14 17:17:20|556.44|554.04|555.5|553.1|556.44|554.04|555.5|553.1|0
1655227050000|2022-06-14 17:17:30|555.31|552.91|555.5|553.1|555.68|553.28|555.12|552.72|0
1655227060000|2022-06-14 17:17:40|555.22|552.82|554.93|552.53|555.22|552.82|554.74|552.34|0
1655227070000|2022-06-14 17:17:50|554.74|552.34|554.74|552.34|554.74|552.34|554.55|552.15|0
1655227080000|2022-06-14 17:18:00|554.37|551.97|555.31|552.91|555.31|552.91|554.18|551.78|0
1655227090000|2022-06-14 17:18:10|555.68|553.28|556.06|553.66|556.06|553.66|555.68|553.28|0
1655227100000|2022-06-14 17:18:20|555.87|553.47|555.5|553.1|555.87|553.47|555.5|553.1|0
1655227110000|2022-06-14 17:18:30|555.87|553.47|555.31|552.91|555.87|553.47|555.31|552.91|0
1655227120000|2022-06-14 17:18:40|555.5|553.1|554.55|552.15|555.5|553.1|554.55|552.15|0
1655227130000|2022-06-14 17:18:50|554.37|551.97|555.68|553.28|555.68|553.28|554.37|551.97|0
1655227140000|2022-06-14 17:19:00|555.5|553.1|555.87|553.47|555.87|553.47|555.31|552.91|0
1655227150000|2022-06-14 17:19:10|555.68|553.28|556.06|553.66|556.06|553.66|555.68|553.28|0
1655227160000|2022-06-14 17:19:20|555.87|553.47|554.93|552.53|555.87|553.47|554.93|552.53|0
1655227170000|2022-06-14 17:19:30|554.74|552.34|554.37|551.97|554.74|552.34|554.37|551.97|0
1655227180000|2022-06-14 17:19:40|554.18|551.78|553.8|551.4|554.37|551.97|553.8|551.4|0
1655227190000|2022-06-14 17:19:50|554.37|551.97|555.31|552.91|555.31|552.91|554.37|551.97|0
1655227200000|2022-06-14 17:20:00|554.93|552.53|554.55|552.15|554.93|552.53|554.55|552.15|0
1655227210000|2022-06-14 17:20:10|554.74|552.34|555.12|552.72|555.31|552.91|554.74|552.34|0
1655227220000|2022-06-14 17:20:20|554.74|552.34|553.99|551.59|554.74|552.34|553.99|551.59|0
1655227230000|2022-06-14 17:20:30|553.8|551.4|554.18|551.78|554.18|551.78|553.8|551.4|0
1655227240000|2022-06-14 17:20:40|554.74|552.34|554.37|551.97|554.93|552.53|554.37|551.97|0
1655227250000|2022-06-14 17:20:50|554.74|552.34|555.12|552.72|555.31|552.91|554.74|552.34|0
1655227260000|2022-06-14 17:21:00|554.93|552.53|555.5|553.1|555.5|553.1|554.93|552.53|0
1655227270000|2022-06-14 17:21:10|555.4|553|554.93|552.53|555.4|553|554.93|552.53|0
1655227280000|2022-06-14 17:21:20|554.74|552.34|554.74|552.34|555.03|552.63|554.37|551.97|0
1655227290000|2022-06-14 17:21:30|555.12|552.72|554.55|552.15|555.12|552.72|554.36|551.96|0
1655227300000|2022-06-14 17:21:40|553.8|551.4|554.36|551.96|554.36|551.96|553.8|551.4|0
1655227310000|2022-06-14 17:21:50|553.61|551.21|554.55|552.15|554.55|552.15|553.61|551.21|0
1655227320000|2022-06-14 17:22:00|554.36|551.96|554.46|552.06|555.12|552.72|554.36|551.96|0
1655227330000|2022-06-14 17:22:10|554.36|551.96|554.74|552.34|554.74|552.34|554.36|551.96|0
1655227340000|2022-06-14 17:22:20|554.36|551.96|552.67|550.27|554.36|551.96|552.67|550.27|0
1655227350000|2022-06-14 17:22:30|552.48|550.08|552.67|550.27|552.67|550.27|552.48|550.08|0
1655227360000|2022-06-14 17:22:40|552.39|549.99|551.73|549.33|552.39|549.99|551.73|549.33|0
1655227370000|2022-06-14 17:22:50|551.92|549.52|551.73|549.33|551.92|549.52|551.54|549.14|0
1655227380000|2022-06-14 17:23:00|551.64|549.24|551.92|549.52|551.92|549.52|551.64|549.24|0
1655227390000|2022-06-14 17:23:10|552.11|549.71|551.54|549.14|552.11|549.71|551.54|549.14|0
1655227400000|2022-06-14 17:23:20|551.73|549.33|552.11|549.71|552.11|549.71|551.73|549.33|0
1655227410000|2022-06-14 17:23:30|552.3|549.9|551.17|548.77|552.3|549.9|551.17|548.77|0
1655227420000|2022-06-14 17:23:40|551.08|548.68|550.98|548.58|551.08|548.68|550.98|548.58|0
1655227430000|2022-06-14 17:23:50|551.73|549.33|552.67|550.27|552.67|550.27|551.54|549.14|0
1655227440000|2022-06-14 17:24:00|553.24|550.84|554.36|551.96|554.36|551.96|553.24|550.84|0
1655227450000|2022-06-14 17:24:10|554.65|552.25|555.12|552.72|555.31|552.91|554.65|552.25|0
1655227460000|2022-06-14 17:24:20|554.36|551.96|554.93|552.53|554.93|552.53|554.36|551.96|0
1655227470000|2022-06-14 17:24:30|554.74|552.34|554.93|552.53|555.12|552.72|554.74|552.34|0
1655227480000|2022-06-14 17:24:40|555.12|552.72|555.12|552.72|555.49|553.09|555.12|552.72|0
1655227490000|2022-06-14 17:24:50|555.49|553.09|555.68|553.28|555.68|553.28|555.49|553.09|0
1655227500000|2022-06-14 17:25:00|555.49|553.09|555.87|553.47|555.87|553.47|555.49|553.09|0
1655227510000|2022-06-14 17:25:10|556.44|554.04|556.81|554.41|556.81|554.41|556.25|553.85|0
1655227520000|2022-06-14 17:25:20|557|554.6|558.14|555.74|558.14|555.74|557|554.6|0
1655227530000|2022-06-14 17:25:30|558.32|555.92|558.32|555.92|558.32|555.92|557|554.6|0
1655227540000|2022-06-14 17:25:40|558.13|555.73|557.38|554.98|558.13|555.73|557.38|554.98|0
1655227550000|2022-06-14 17:25:50|557.57|555.17|557.19|554.79|557.57|555.17|557.19|554.79|0
1655227560000|2022-06-14 17:26:00|556.81|554.41|557.38|554.98|557.38|554.98|556.81|554.41|0
1655227570000|2022-06-14 17:26:10|557.76|555.36|557.19|554.79|557.76|555.36|557.19|554.79|0
1655227580000|2022-06-14 17:26:20|557.38|554.98|557.38|554.98|557.95|555.55|557.38|554.98|0
1655227590000|2022-06-14 17:26:30|558.32|555.92|559.65|557.25|559.65|557.25|558.32|555.92|0
1655227600000|2022-06-14 17:26:40|559.27|556.87|559.27|556.87|559.65|557.25|559.27|556.87|0
1655227610000|2022-06-14 17:26:50|558.99|556.59|559.84|557.44|559.84|557.44|558.99|556.59|0
1655227620000|2022-06-14 17:27:00|560.03|557.63|560.12|557.72|560.21|557.81|560.03|557.63|0
1655227630000|2022-06-14 17:27:10|559.08|556.68|559.08|556.68|559.27|556.87|559.08|556.68|0
1655227640000|2022-06-14 17:27:20|559.46|557.06|559.65|557.25|559.84|557.44|559.46|557.06|0
1655227650000|2022-06-14 17:27:30|559.93|557.53|559.65|557.25|559.93|557.53|559.65|557.25|0
1655227660000|2022-06-14 17:27:40|559.08|556.68|559.08|556.68|559.08|556.68|558.89|556.49|0
1655227670000|2022-06-14 17:27:50|559.27|556.87|558.89|556.49|559.27|556.87|558.89|556.49|0
1655227680000|2022-06-14 17:28:00|558.32|555.92|559.27|556.87|559.27|556.87|558.32|555.92|0
1655227690000|2022-06-14 17:28:10|559.65|557.25|559.46|557.06|559.84|557.44|559.46|557.06|0
1655227700000|2022-06-14 17:28:20|559.08|556.68|559.08|556.68|559.65|557.25|559.08|556.68|0
1655227710000|2022-06-14 17:28:30|558.51|556.11|558.51|556.11|558.51|556.11|558.13|555.73|0
1655227720000|2022-06-14 17:28:40|558.89|556.49|559.46|557.06|559.46|557.06|558.89|556.49|0
1655227730000|2022-06-14 17:28:50|559.74|557.34|560.02|557.62|560.02|557.62|559.74|557.34|0
1655227740000|2022-06-14 17:29:00|560.4|558|560.69|558.29|560.78|558.38|560.4|558|0
1655227750000|2022-06-14 17:29:10|561.16|558.76|560.78|558.38|561.35|558.95|560.78|558.38|0
1655227760000|2022-06-14 17:29:20|561.54|559.14|560.78|558.38|561.64|559.24|560.78|558.38|0
1655227770000|2022-06-14 17:29:30|561.54|559.14|561.35|558.95|561.73|559.33|561.35|558.95|0
1655227780000|2022-06-14 17:29:40|561.73|559.33|562.49|560.09|562.49|560.09|561.73|559.33|0
1655227790000|2022-06-14 17:29:50|562.68|560.28|562.68|560.28|562.68|560.28|562.49|560.09|0
1655227800000|2022-06-14 17:30:00|563.82|561.42|563.06|560.66|563.82|561.42|563.06|560.66|0
1655227810000|2022-06-14 17:30:10|562.87|560.47|562.87|560.47|562.87|560.47|562.11|559.71|0
1655227820000|2022-06-14 17:30:20|563.06|560.66|563.44|561.04|563.63|561.23|563.06|560.66|0
1655227830000|2022-06-14 17:30:30|563.63|561.23|563.63|561.23|563.63|561.23|563.44|561.04|0
1655227840000|2022-06-14 17:30:40|563.44|561.04|563.06|560.66|563.72|561.32|563.06|560.66|0
1655227850000|2022-06-14 17:30:50|563.44|561.04|563.63|561.23|564.01|561.61|563.44|561.04|0
1655227860000|2022-06-14 17:31:00|563.25|560.85|564.2|561.8|564.2|561.8|563.25|560.85|0
1655227870000|2022-06-14 17:31:10|564.58|562.18|564.1|561.7|564.77|562.37|564.1|561.7|0
1655227880000|2022-06-14 17:31:20|564.39|561.99|564.39|561.99|564.58|562.18|564.39|561.99|0
1655227890000|2022-06-14 17:31:30|564.58|562.18|564.38|561.98|564.67|562.27|564.38|561.98|0
1655227900000|2022-06-14 17:31:40|564.77|562.37|564.57|562.17|564.77|562.37|564.38|561.98|0
1655227910000|2022-06-14 17:31:50|564.96|562.56|564.38|561.98|564.96|562.56|564.38|561.98|0
1655227920000|2022-06-14 17:32:00|564.57|562.17|564.19|561.79|564.57|562.17|564.19|561.79|0
1655227930000|2022-06-14 17:32:10|564|561.6|563.06|560.66|564|561.6|563.06|560.66|0
1655227940000|2022-06-14 17:32:20|563.44|561.04|563.44|561.04|563.44|561.04|563.06|560.66|0
1655227950000|2022-06-14 17:32:30|564|561.6|562.87|560.47|564|561.6|562.87|560.47|0
1655227960000|2022-06-14 17:32:40|562.77|560.37|563.25|560.85|563.25|560.85|562.11|559.71|0
1655227970000|2022-06-14 17:32:50|563.43|561.03|562.68|560.28|563.43|561.03|562.68|560.28|0
1655227980000|2022-06-14 17:33:00|562.49|560.09|562.87|560.47|562.87|560.47|562.49|560.09|0
1655227990000|2022-06-14 17:33:10|563.43|561.03|564.19|561.79|564.19|561.79|563.43|561.03|0
1655228000000|2022-06-14 17:33:20|563.81|561.41|564|561.6|564|561.6|563.62|561.22|0
1655228010000|2022-06-14 17:33:30|564.19|561.79|564.76|562.36|564.76|562.36|564.19|561.79|0
1655228020000|2022-06-14 17:33:40|564.57|562.17|564.19|561.79|564.57|562.17|564.19|561.79|0
1655228030000|2022-06-14 17:33:50|564.57|562.17|565.52|563.12|565.52|563.12|564.57|562.17|0
1655228040000|2022-06-14 17:34:00|566.1|563.7|566.1|563.7|566.86|564.46|566.1|563.7|0
1655228050000|2022-06-14 17:34:10|565.91|563.51|566.86|564.46|567.05|564.65|565.91|563.51|0
1655228060000|2022-06-14 17:34:20|566.67|564.27|567.24|564.84|567.24|564.84|566.67|564.27|0
1655228070000|2022-06-14 17:34:30|567.05|564.65|567.62|565.22|567.62|565.22|567.05|564.65|0
1655228080000|2022-06-14 17:34:40|567.81|565.41|568|565.6|568|565.6|567.81|565.41|0
1655228090000|2022-06-14 17:34:50|568.19|565.79|567.62|565.22|568.19|565.79|567.62|565.22|0
1655228100000|2022-06-14 17:35:00|568|565.6|568|565.6|568.29|565.89|568|565.6|0
1655228110000|2022-06-14 17:35:10|567.62|565.22|566.86|564.46|567.62|565.22|566.86|564.46|0
1655228120000|2022-06-14 17:35:20|567.81|565.41|566.67|564.27|567.81|565.41|566.67|564.27|0
1655228130000|2022-06-14 17:35:30|567.05|564.65|568.19|565.79|568.19|565.79|567.05|564.65|0
1655228140000|2022-06-14 17:35:40|568|565.6|567.62|565.22|568|565.6|567.34|564.94|0
1655228150000|2022-06-14 17:35:50|568|565.6|567.81|565.41|568.57|566.17|567.81|565.41|0
1655228160000|2022-06-14 17:36:00|568|565.6|569.91|567.51|569.91|567.51|568|565.6|0
1655228170000|2022-06-14 17:36:10|569.72|567.32|569.72|567.32|569.72|567.32|569.53|567.13|0
1655228180000|2022-06-14 17:36:20|569.91|567.51|568.76|566.36|569.91|567.51|568.76|566.36|0
1655228190000|2022-06-14 17:36:30|568.57|566.17|568.19|565.79|568.57|566.17|568|565.6|0
1655228200000|2022-06-14 17:36:40|568.76|566.36|568.95|566.55|568.95|566.55|568.57|566.17|0
1655228210000|2022-06-14 17:36:50|568.76|566.36|569.53|567.13|569.53|567.13|568.57|566.17|0
1655228220000|2022-06-14 17:37:00|569.82|567.42|569.91|567.51|569.91|567.51|569.72|567.32|0
1655228230000|2022-06-14 17:37:10|570.1|567.7|570.1|567.7|570.29|567.89|569.91|567.51|0
1655228240000|2022-06-14 17:37:20|570.29|567.89|570.1|567.7|570.67|568.27|570.1|567.7|0
1655228250000|2022-06-14 17:37:30|570.48|568.08|570.29|567.89|570.48|568.08|570.29|567.89|0
1655228260000|2022-06-14 17:37:40|570.48|568.08|570.48|568.08|570.48|568.08|570.29|567.89|0
1655228270000|2022-06-14 17:37:50|570.67|568.27|571.24|568.84|571.24|568.84|570.67|568.27|0
1655228280000|2022-06-14 17:38:00|571.44|569.04|570.67|568.27|571.44|569.04|570.67|568.27|0
1655228290000|2022-06-14 17:38:10|570.1|567.7|570.1|567.7|570.1|567.7|569.91|567.51|0
1655228300000|2022-06-14 17:38:20|569.91|567.51|570.48|568.08|570.86|568.46|569.91|567.51|0
1655228310000|2022-06-14 17:38:30|570.86|568.46|570.48|568.08|571.05|568.65|570.48|568.08|0
1655228320000|2022-06-14 17:38:40|570.29|567.89|570.01|567.61|570.29|567.89|569.91|567.51|0
1655228330000|2022-06-14 17:38:50|570.29|567.89|570.77|568.37|570.77|568.37|569.91|567.51|0
1655228340000|2022-06-14 17:39:00|570.86|568.46|570.67|568.27|570.86|568.46|570.48|568.08|0
1655228350000|2022-06-14 17:39:10|571.63|569.23|571.05|568.65|571.63|569.23|571.05|568.65|0
1655228360000|2022-06-14 17:39:20|571.15|568.75|571.82|569.42|571.82|569.42|571.15|568.75|0
1655228370000|2022-06-14 17:39:30|571.24|568.84|571.05|568.65|571.24|568.84|570.67|568.27|0
1655228380000|2022-06-14 17:39:40|571.24|568.84|572.2|569.8|572.2|569.8|571.24|568.84|0
1655228390000|2022-06-14 17:39:50|572.39|569.99|572.2|569.8|572.39|569.99|572.11|569.71|0
1655228400000|2022-06-14 17:40:00|573.35|570.95|572.58|570.18|573.35|570.95|572.58|570.18|0
1655228410000|2022-06-14 17:40:10|572.77|570.37|572.01|569.61|572.77|570.37|572.01|569.61|0
1655228420000|2022-06-14 17:40:20|571.53|569.13|571.63|569.23|571.82|569.42|571.53|569.13|0
1655228430000|2022-06-14 17:40:30|571.44|569.04|571.63|569.23|571.82|569.42|571.44|569.04|0
1655228440000|2022-06-14 17:40:40|571.43|569.03|571.82|569.42|571.82|569.42|571.43|569.03|0
1655228450000|2022-06-14 17:40:50|572.01|569.61|572.2|569.8|572.3|569.9|572.01|569.61|0
1655228460000|2022-06-14 17:41:00|572.39|569.99|572.97|570.57|573.35|570.95|572.39|569.99|0
1655228470000|2022-06-14 17:41:10|573.07|570.67|573.16|570.76|573.35|570.95|573.07|570.67|0
1655228480000|2022-06-14 17:41:20|573.73|571.33|573.35|570.95|573.73|571.33|573.16|570.76|0
1655228490000|2022-06-14 17:41:30|573.16|570.76|572.58|570.18|573.16|570.76|572.58|570.18|0
1655228500000|2022-06-14 17:41:40|572.68|570.28|572.39|569.99|572.68|570.28|572.2|569.8|0
1655228510000|2022-06-14 17:41:50|572.01|569.61|572.01|569.61|572.01|569.61|571.82|569.42|0
1655228520000|2022-06-14 17:42:00|572.77|570.37|573.35|570.95|573.35|570.95|572.77|570.37|0
1655228530000|2022-06-14 17:42:10|573.16|570.76|572.77|570.37|573.16|570.76|572.77|570.37|0
1655228540000|2022-06-14 17:42:20|572.97|570.57|573.54|571.14|573.54|571.14|572.77|570.37|0
1655228550000|2022-06-14 17:42:30|573.73|571.33|574.31|571.91|574.31|571.91|573.73|571.33|0
1655228560000|2022-06-14 17:42:40|574.69|572.29|574.5|572.1|574.69|572.29|574.5|572.1|0
1655228570000|2022-06-14 17:42:50|574.69|572.29|574.31|571.91|574.69|572.29|574.31|571.91|0
1655228580000|2022-06-14 17:43:00|574.88|572.48|574.88|572.48|575.07|572.67|574.88|572.48|0
1655228590000|2022-06-14 17:43:10|575.07|572.67|574.69|572.29|575.07|572.67|574.69|572.29|0
1655228600000|2022-06-14 17:43:20|574.98|572.58|574.69|572.29|574.98|572.58|574.69|572.29|0
1655228610000|2022-06-14 17:43:30|575.07|572.67|576.13|573.73|576.13|573.73|575.07|572.67|0
1655228620000|2022-06-14 17:43:40|576.03|573.63|577.19|574.79|577.19|574.79|576.03|573.63|0
1655228630000|2022-06-14 17:43:50|577.38|574.98|577.38|574.98|577.57|575.17|577.38|574.98|0
1655228640000|2022-06-14 17:44:00|577.76|575.36|578.53|576.13|578.53|576.13|577.76|575.36|0
1655228650000|2022-06-14 17:44:10|579.11|576.71|577.95|575.55|579.11|576.71|577.95|575.55|0
1655228660000|2022-06-14 17:44:20|577.67|575.27|577.19|574.79|577.67|575.27|577.19|574.79|0
1655228670000|2022-06-14 17:44:30|577.09|574.69|576.61|574.21|577.19|574.79|576.61|574.21|0
1655228680000|2022-06-14 17:44:40|576.8|574.4|577.95|575.55|577.95|575.55|576.8|574.4|0
1655228690000|2022-06-14 17:44:50|578.15|575.75|576.99|574.59|578.15|575.75|576.99|574.59|0
1655228700000|2022-06-14 17:45:00|576.71|574.31|575.46|573.06|576.71|574.31|575.46|573.06|0
1655228710000|2022-06-14 17:45:10|576.61|574.21|576.42|574.02|576.61|574.21|576.03|573.63|0
1655228720000|2022-06-14 17:45:20|577.19|574.79|575.46|573.06|577.19|574.79|575.46|573.06|0
1655228730000|2022-06-14 17:45:30|574.88|572.48|574.88|572.48|575.07|572.67|574.69|572.29|0
1655228740000|2022-06-14 17:45:40|575.07|572.67|574.88|572.48|575.07|572.67|574.69|572.29|0
1655228750000|2022-06-14 17:45:50|574.69|572.29|573.92|571.52|574.69|572.29|573.54|571.14|0
1655228760000|2022-06-14 17:46:00|574.69|572.29|575.26|572.86|575.26|572.86|574.69|572.29|0
1655228770000|2022-06-14 17:46:10|575.36|572.96|575.65|573.25|575.65|573.25|575.36|572.96|0
1655228780000|2022-06-14 17:46:20|575.84|573.44|575.84|573.44|575.84|573.44|575.26|572.86|0
1655228790000|2022-06-14 17:46:30|576.03|573.63|576.03|573.63|576.03|573.63|575.94|573.54|0
1655228800000|2022-06-14 17:46:40|576.61|574.21|576.03|573.63|576.61|574.21|576.03|573.63|0
1655228810000|2022-06-14 17:46:50|575.84|573.44|575.46|573.06|575.84|573.44|575.26|572.86|0
1655228820000|2022-06-14 17:47:00|576.03|573.63|575.26|572.86|576.03|573.63|575.26|572.86|0
1655228830000|2022-06-14 17:47:10|574.88|572.48|576.32|573.92|576.32|573.92|574.88|572.48|0
1655228840000|2022-06-14 17:47:20|576.42|574.02|576.22|573.82|576.61|574.21|576.22|573.82|0
1655228850000|2022-06-14 17:47:30|576.42|574.02|576.99|574.59|577.09|574.69|576.42|574.02|0
1655228860000|2022-06-14 17:47:40|577.18|574.78|577.76|575.36|577.76|575.36|577.18|574.78|0
1655228870000|2022-06-14 17:47:50|577.57|575.17|578.53|576.13|578.53|576.13|577.57|575.17|0
1655228880000|2022-06-14 17:48:00|578.34|575.94|578.92|576.52|578.92|576.52|578.34|575.94|0
1655228890000|2022-06-14 17:48:10|578.72|576.32|579.49|577.09|579.49|577.09|578.72|576.32|0
1655228900000|2022-06-14 17:48:20|579.3|576.9|578.72|576.32|579.3|576.9|578.72|576.32|0
1655228910000|2022-06-14 17:48:30|578.34|575.94|577.38|574.98|578.34|575.94|577.18|574.78|0
1655228920000|2022-06-14 17:48:40|577.95|575.55|578.34|575.94|578.34|575.94|577.95|575.55|0
1655228930000|2022-06-14 17:48:50|578.15|575.75|576.99|574.59|578.15|575.75|576.99|574.59|0
1655228940000|2022-06-14 17:49:00|577.18|574.78|576.8|574.4|577.38|574.98|576.8|574.4|0
1655228950000|2022-06-14 17:49:10|576.9|574.5|577.38|574.98|577.38|574.98|576.71|574.31|0
1655228960000|2022-06-14 17:49:20|576.99|574.59|576.22|573.82|576.99|574.59|576.22|573.82|0
1655228970000|2022-06-14 17:49:30|576.42|574.02|576.52|574.12|576.52|574.12|576.22|573.82|0
1655228980000|2022-06-14 17:49:40|576.22|573.82|577.18|574.78|577.28|574.88|576.03|573.63|0
1655228990000|2022-06-14 17:49:50|576.9|574.5|576.99|574.59|577.38|574.98|576.9|574.5|0
1655229000000|2022-06-14 17:50:00|576.61|574.21|576.42|574.02|576.99|574.59|576.42|574.02|0
1655229010000|2022-06-14 17:50:10|576.8|574.4|577.18|574.78|577.18|574.78|576.8|574.4|0
1655229020000|2022-06-14 17:50:20|576.99|574.59|577.18|574.78|577.18|574.78|576.99|574.59|0
1655229030000|2022-06-14 17:50:30|577.38|574.98|576.99|574.59|577.38|574.98|576.99|574.59|0
1655229040000|2022-06-14 17:50:40|577.18|574.78|576.99|574.59|577.18|574.78|576.99|574.59|0
1655229050000|2022-06-14 17:50:50|577.76|575.36|575.84|573.44|577.76|575.36|575.84|573.44|0
1655229060000|2022-06-14 17:51:00|575.75|573.35|575.84|573.44|576.22|573.82|575.75|573.35|0
1655229070000|2022-06-14 17:51:10|575.45|573.05|575.84|573.44|576.22|573.82|575.45|573.05|0
1655229080000|2022-06-14 17:51:20|576.41|574.01|576.41|574.01|576.41|574.01|576.03|573.63|0
1655229090000|2022-06-14 17:51:30|576.22|573.82|575.84|573.44|576.22|573.82|575.84|573.44|0
1655229100000|2022-06-14 17:51:40|575.45|573.05|575.84|573.44|575.84|573.44|575.26|572.86|0
1655229110000|2022-06-14 17:51:50|576.41|574.01|576.22|573.82|576.41|574.01|576.22|573.82|0
1655229120000|2022-06-14 17:52:00|576.03|573.63|576.41|574.01|576.41|574.01|576.03|573.63|0
1655229130000|2022-06-14 17:52:10|575.45|573.05|576.61|574.21|576.61|574.21|575.45|573.05|0
1655229140000|2022-06-14 17:52:20|576.41|574.01|576.61|574.21|576.99|574.59|576.22|573.82|0
1655229150000|2022-06-14 17:52:30|576.22|573.82|576.41|574.01|576.61|574.21|576.22|573.82|0
1655229160000|2022-06-14 17:52:40|576.22|573.82|576.03|573.63|576.41|574.01|575.65|573.25|0
1655229170000|2022-06-14 17:52:50|576.41|574.01|576.03|573.63|576.41|574.01|576.03|573.63|0
1655229180000|2022-06-14 17:53:00|576.13|573.73|576.61|574.21|576.61|574.21|576.13|573.73|0
1655229190000|2022-06-14 17:53:10|576.8|574.4|576.13|573.73|576.8|574.4|576.13|573.73|0
1655229200000|2022-06-14 17:53:20|575.84|573.44|575.07|572.67|575.84|573.44|575.07|572.67|0
1655229210000|2022-06-14 17:53:30|574.79|572.39|574.69|572.29|574.88|572.48|574.69|572.29|0
1655229220000|2022-06-14 17:53:40|574.88|572.48|574.88|572.48|575.07|572.67|574.69|572.29|0
1655229230000|2022-06-14 17:53:50|574.49|572.09|574.21|571.81|574.49|572.09|574.11|571.71|0
1655229240000|2022-06-14 17:54:00|574.69|572.29|574.02|571.62|574.69|572.29|574.02|571.62|0
1655229250000|2022-06-14 17:54:10|574.11|571.71|573.73|571.33|574.11|571.71|573.73|571.33|0
1655229260000|2022-06-14 17:54:20|573.92|571.52|573.92|571.52|574.11|571.71|573.73|571.33|0
1655229270000|2022-06-14 17:54:30|574.11|571.71|574.3|571.9|574.3|571.9|574.11|571.71|0
1655229280000|2022-06-14 17:54:40|574.49|572.09|574.49|572.09|574.49|572.09|574.3|571.9|0
1655229290000|2022-06-14 17:54:50|574.3|571.9|573.92|571.52|574.3|571.9|573.73|571.33|0
1655229300000|2022-06-14 17:55:00|574.49|572.09|574.88|572.48|574.88|572.48|574.49|572.09|0
1655229310000|2022-06-14 17:55:10|575.84|573.44|575.07|572.67|575.84|573.44|575.07|572.67|0
1655229320000|2022-06-14 17:55:20|575.45|573.05|574.88|572.48|575.45|573.05|574.88|572.48|0
1655229330000|2022-06-14 17:55:30|574.49|572.09|574.69|572.29|574.69|572.29|574.11|571.71|0
1655229340000|2022-06-14 17:55:40|574.49|572.09|574.3|571.9|574.49|572.09|574.11|571.71|0
1655229350000|2022-06-14 17:55:50|574.69|572.29|574.88|572.48|574.88|572.48|574.3|571.9|0
1655229360000|2022-06-14 17:56:00|575.07|572.67|574.88|572.48|575.26|572.86|574.88|572.48|0
1655229370000|2022-06-14 17:56:10|574.49|572.09|573.34|570.94|574.49|572.09|573.34|570.94|0
1655229380000|2022-06-14 17:56:20|572.77|570.37|573.54|571.14|574.49|572.09|572.77|570.37|0
1655229390000|2022-06-14 17:56:30|573.15|570.75|573.15|570.75|573.34|570.94|573.15|570.75|0
1655229400000|2022-06-14 17:56:40|572.77|570.37|572.68|570.28|573.15|570.75|572.68|570.28|0
1655229410000|2022-06-14 17:56:50|572.77|570.37|573.34|570.94|573.34|570.94|572.68|570.28|0
1655229420000|2022-06-14 17:57:00|573.15|570.75|573.54|571.14|573.83|571.43|573.15|570.75|0
1655229430000|2022-06-14 17:57:10|573.15|570.75|572.39|569.99|573.15|570.75|572.39|569.99|0
1655229440000|2022-06-14 17:57:20|572.19|569.79|572.39|569.99|572.39|569.99|572|569.6|0
1655229450000|2022-06-14 17:57:30|572.19|569.79|573.63|571.23|573.73|571.33|572.19|569.79|0
1655229460000|2022-06-14 17:57:40|573.73|571.33|573.34|570.94|573.73|571.33|573.34|570.94|0
1655229470000|2022-06-14 17:57:50|573.15|570.75|572.58|570.18|573.15|570.75|572.58|570.18|0
1655229480000|2022-06-14 17:58:00|572.39|569.99|572.58|570.18|572.58|570.18|572.19|569.79|0
1655229490000|2022-06-14 17:58:10|572.19|569.79|572.19|569.79|572.39|569.99|572.19|569.79|0
1655229500000|2022-06-14 17:58:20|572|569.6|571.81|569.41|572|569.6|571.81|569.41|0
1655229510000|2022-06-14 17:58:30|572|569.6|572|569.6|572|569.6|571.81|569.41|0
1655229520000|2022-06-14 17:58:40|572.39|569.99|573.92|571.52|573.92|571.52|572.39|569.99|0
1655229530000|2022-06-14 17:58:50|573.73|571.33|574.3|571.9|574.3|571.9|573.73|571.33|0
1655229540000|2022-06-14 17:59:00|573.73|571.33|574.68|572.28|574.68|572.28|573.73|571.33|0
1655229550000|2022-06-14 17:59:10|574.49|572.09|574.68|572.28|574.68|572.28|574.3|571.9|0
1655229560000|2022-06-14 17:59:20|575.84|573.44|576.13|573.73|576.13|573.73|575.84|573.44|0
1655229570000|2022-06-14 17:59:30|575.26|572.86|574.68|572.28|575.26|572.86|574.68|572.28|0
1655229580000|2022-06-14 17:59:40|574.49|572.09|575.07|572.67|575.07|572.67|574.49|572.09|0
1655229590000|2022-06-14 17:59:50|575.64|573.24|575.84|573.44|576.03|573.63|575.64|573.24|0
1655229600000|2022-06-14 18:00:00|575.07|572.67|574.88|572.48|575.07|572.67|574.88|572.48|0
1655229610000|2022-06-14 18:00:10|575.26|572.86|575.26|572.86|575.26|572.86|574.68|572.28|0
1655229620000|2022-06-14 18:00:20|574.88|572.48|574.68|572.28|574.88|572.48|574.3|571.9|0
1655229630000|2022-06-14 18:00:30|574.3|571.9|574.11|571.71|574.49|572.09|574.11|571.71|0
1655229640000|2022-06-14 18:00:40|573.92|571.52|573.73|571.33|573.92|571.52|573.53|571.13|0
1655229650000|2022-06-14 18:00:50|573.53|571.13|574.11|571.71|574.11|571.71|573.53|571.13|0
1655229660000|2022-06-14 18:01:00|573.53|571.13|572.96|570.56|573.53|571.13|572.96|570.56|0
1655229670000|2022-06-14 18:01:10|572.77|570.37|572.53|570.13|572.77|570.37|572.53|570.13|0
1655229680000|2022-06-14 18:01:20|573.1|570.7|573.49|571.09|573.49|571.09|573.1|570.7|0
1655229690000|2022-06-14 18:01:30|573.29|570.89|572.33|569.93|573.29|570.89|572.33|569.93|0
1655229700000|2022-06-14 18:01:40|571.76|569.36|570.99|568.59|571.76|569.36|570.99|568.59|0
1655229710000|2022-06-14 18:01:50|570.8|568.4|570.03|567.63|570.8|568.4|570.03|567.63|0
1655229720000|2022-06-14 18:02:00|570.8|568.4|571.37|568.97|571.37|568.97|570.8|568.4|0
1655229730000|2022-06-14 18:02:10|570.99|568.59|570.99|568.59|571.57|569.17|570.8|568.4|0
1655229740000|2022-06-14 18:02:20|571.57|569.17|571.95|569.55|571.95|569.55|571.57|569.17|0
1655229750000|2022-06-14 18:02:30|571.57|569.17|570.99|568.59|571.57|569.17|570.99|568.59|0
1655229760000|2022-06-14 18:02:40|571.18|568.78|570.8|568.4|571.18|568.78|570.61|568.21|0
1655229770000|2022-06-14 18:02:50|571.37|568.97|572.14|569.74|572.14|569.74|571.37|568.97|0
1655229780000|2022-06-14 18:03:00|572.43|570.03|572.33|569.93|572.43|570.03|572.33|569.93|0
1655229790000|2022-06-14 18:03:10|572.52|570.12|572.52|570.12|572.52|570.12|572.33|569.93|0
1655229800000|2022-06-14 18:03:20|572.33|569.93|571.76|569.36|572.33|569.93|571.76|569.36|0
1655229810000|2022-06-14 18:03:30|572.52|570.12|571.95|569.55|572.52|570.12|571.95|569.55|0
1655229820000|2022-06-14 18:03:40|571.37|568.97|572.05|569.65|572.05|569.65|571.37|568.97|0
1655229830000|2022-06-14 18:03:50|571.76|569.36|571.37|568.97|571.95|569.55|571.37|568.97|0
1655229840000|2022-06-14 18:04:00|570.99|568.59|570.42|568.02|570.99|568.59|570.42|568.02|0
1655229850000|2022-06-14 18:04:10|570.61|568.21|571.95|569.55|571.95|569.55|570.61|568.21|0
1655229860000|2022-06-14 18:04:20|571.76|569.36|570.99|568.59|571.76|569.36|570.99|568.59|0
1655229870000|2022-06-14 18:04:30|570.8|568.4|572.33|569.93|572.33|569.93|570.8|568.4|0
1655229880000|2022-06-14 18:04:40|572.14|569.74|572.14|569.74|572.14|569.74|572.14|569.74|0
1655229890000|2022-06-14 18:04:50|572.33|569.93|571.76|569.36|572.33|569.93|571.76|569.36|0
1655229900000|2022-06-14 18:05:00|571.95|569.55|571.95|569.55|572.33|569.93|571.95|569.55|0
1655229910000|2022-06-14 18:05:10|572.14|569.74|572.91|570.51|573.1|570.7|572.14|569.74|0
1655229920000|2022-06-14 18:05:20|572.52|570.12|571.76|569.36|572.52|570.12|571.76|569.36|0
1655229930000|2022-06-14 18:05:30|571.37|568.97|572.14|569.74|572.14|569.74|571.18|568.78|0
1655229940000|2022-06-14 18:05:40|572.33|569.93|571.76|569.36|572.33|569.93|571.76|569.36|0
1655229950000|2022-06-14 18:05:50|571.28|568.88|571.37|568.97|571.37|568.97|571.28|568.88|0
1655229960000|2022-06-14 18:06:00|571.56|569.16|570.41|568.01|571.56|569.16|570.41|568.01|0
1655229970000|2022-06-14 18:06:10|570.03|567.63|569.65|567.25|570.41|568.01|569.65|567.25|0
1655229980000|2022-06-14 18:06:20|569.46|567.06|569.65|567.25|569.65|567.25|569.37|566.97|0
1655229990000|2022-06-14 18:06:30|570.32|567.92|569.65|567.25|570.41|568.01|569.65|567.25|0
1655230000000|2022-06-14 18:06:40|569.46|567.06|569.84|567.44|569.84|567.44|569.07|566.67|0
1655230010000|2022-06-14 18:06:50|569.75|567.35|569.65|567.25|569.84|567.44|569.65|567.25|0
1655230020000|2022-06-14 18:07:00|569.27|566.87|568.12|565.72|569.27|566.87|568.12|565.72|0
1655230030000|2022-06-14 18:07:10|567.93|565.53|568.5|566.1|568.5|566.1|567.74|565.34|0
1655230040000|2022-06-14 18:07:20|568.12|565.72|567.35|564.95|568.12|565.72|567.35|564.95|0
1655230050000|2022-06-14 18:07:30|567.74|565.34|567.35|564.95|567.74|565.34|567.35|564.95|0
1655230060000|2022-06-14 18:07:40|567.16|564.76|567.55|565.15|567.55|565.15|566.97|564.57|0
1655230070000|2022-06-14 18:07:50|567.35|564.95|566.59|564.19|567.35|564.95|566.59|564.19|0
1655230080000|2022-06-14 18:08:00|566.78|564.38|566.4|564|566.78|564.38|566.4|564|0
1655230090000|2022-06-14 18:08:10|566.02|563.62|566.21|563.81|566.21|563.81|565.83|563.43|0
1655230100000|2022-06-14 18:08:20|566.4|564|565.83|563.43|566.4|564|565.83|563.43|0
1655230110000|2022-06-14 18:08:30|565.35|562.95|566.59|564.19|566.59|564.19|565.26|562.86|0
1655230120000|2022-06-14 18:08:40|566.78|564.38|567.16|564.76|567.16|564.76|566.78|564.38|0
1655230130000|2022-06-14 18:08:50|567.35|564.95|566.78|564.38|567.35|564.95|566.59|564.19|0
1655230140000|2022-06-14 18:09:00|566.59|564.19|566.78|564.38|566.78|564.38|566.59|564.19|0
1655230150000|2022-06-14 18:09:10|566.59|564.19|566.59|564.19|566.78|564.38|566.59|564.19|0
1655230160000|2022-06-14 18:09:20|566.02|563.62|565.83|563.43|566.21|563.81|565.83|563.43|0
1655230170000|2022-06-14 18:09:30|566.02|563.62|566.02|563.62|566.02|563.62|566.02|563.62|0
1655230180000|2022-06-14 18:09:40|566.21|563.81|566.78|564.38|566.78|564.38|566.02|563.62|0
1655230190000|2022-06-14 18:09:50|566.88|564.48|566.78|564.38|566.88|564.48|566.59|564.19|0
1655230200000|2022-06-14 18:10:00|566.88|564.48|567.93|565.53|568.12|565.72|566.88|564.48|0
1655230210000|2022-06-14 18:10:10|568.31|565.91|568.5|566.1|568.5|566.1|568.31|565.91|0
1655230220000|2022-06-14 18:10:20|569.07|566.67|569.17|566.77|569.27|566.87|568.98|566.58|0
1655230230000|2022-06-14 18:10:30|569.46|567.06|570.03|567.63|570.03|567.63|569.46|567.06|0
1655230240000|2022-06-14 18:10:40|569.84|567.44|569.46|567.06|570.22|567.82|569.46|567.06|0
1655230250000|2022-06-14 18:10:50|568.88|566.48|568.88|566.48|568.88|566.48|568.5|566.1|0
1655230260000|2022-06-14 18:11:00|569.26|566.86|569.26|566.86|569.46|567.06|569.07|566.67|0
1655230270000|2022-06-14 18:11:10|568.69|566.29|569.65|567.25|569.65|567.25|568.69|566.29|0
1655230280000|2022-06-14 18:11:20|570.03|567.63|570.41|568.01|570.41|568.01|570.03|567.63|0
1655230290000|2022-06-14 18:11:30|570.22|567.82|571.47|569.07|571.47|569.07|570.22|567.82|0
1655230300000|2022-06-14 18:11:40|571.37|568.97|571.28|568.88|571.37|568.97|571.28|568.88|0
1655230310000|2022-06-14 18:11:50|571.56|569.16|572.05|569.65|572.05|569.65|571.56|569.16|0
1655230320000|2022-06-14 18:12:00|572.14|569.74|570.99|568.59|572.14|569.74|570.99|568.59|0
1655230330000|2022-06-14 18:12:10|570.41|568.01|571.37|568.97|571.37|568.97|570.41|568.01|0
1655230340000|2022-06-14 18:12:20|571.56|569.16|570.03|567.63|571.56|569.16|570.03|567.63|0
1655230350000|2022-06-14 18:12:30|571.18|568.78|571.56|569.16|571.56|569.16|571.18|568.78|0
1655230360000|2022-06-14 18:12:40|571.18|568.78|571.75|569.35|571.75|569.35|571.18|568.78|0
1655230370000|2022-06-14 18:12:50|571.56|569.16|571.37|568.97|571.56|569.16|571.37|568.97|0
1655230380000|2022-06-14 18:13:00|571.56|569.16|572.33|569.93|572.33|569.93|571.56|569.16|0
1655230390000|2022-06-14 18:13:10|572.52|570.12|573.29|570.89|573.29|570.89|572.52|570.12|0
1655230400000|2022-06-14 18:13:20|572.91|570.51|572.91|570.51|573.1|570.7|572.62|570.22|0
1655230410000|2022-06-14 18:13:30|573.1|570.7|573.1|570.7|573.1|570.7|572.9|570.5|0
1655230420000|2022-06-14 18:13:40|573.29|570.89|573.39|570.99|573.67|571.27|573.29|570.89|0
1655230430000|2022-06-14 18:13:50|573.48|571.08|573.96|571.56|573.96|571.56|573.48|571.08|0
1655230440000|2022-06-14 18:14:00|573.67|571.27|574.06|571.66|574.06|571.66|573.1|570.7|0
1655230450000|2022-06-14 18:14:10|574.44|572.04|574.44|572.04|574.54|572.14|574.44|572.04|0
1655230460000|2022-06-14 18:14:20|574.63|572.23|574.44|572.04|574.63|572.23|574.44|572.04|0
1655230470000|2022-06-14 18:14:30|574.73|572.33|575.21|572.81|575.21|572.81|574.73|572.33|0
1655230480000|2022-06-14 18:14:40|574.44|572.04|574.83|572.43|574.83|572.43|574.44|572.04|0
1655230490000|2022-06-14 18:14:50|575.02|572.62|573.67|571.27|575.02|572.62|573.67|571.27|0
1655230500000|2022-06-14 18:15:00|573.29|570.89|573.1|570.7|573.29|570.89|572.71|570.31|0
1655230510000|2022-06-14 18:15:10|572.71|570.31|573.48|571.08|573.48|571.08|572.71|570.31|0
1655230520000|2022-06-14 18:15:20|573.29|570.89|573.67|571.27|573.67|571.27|573.29|570.89|0
1655230530000|2022-06-14 18:15:30|574.06|571.66|572.33|569.93|574.06|571.66|572.33|569.93|0
1655230540000|2022-06-14 18:15:40|572.52|570.12|572.71|570.31|572.71|570.31|572.14|569.74|0
1655230550000|2022-06-14 18:15:50|573.1|570.7|573.29|570.89|573.48|571.08|573.1|570.7|0
1655230560000|2022-06-14 18:16:00|573.67|571.27|571.94|569.54|573.67|571.27|571.94|569.54|0
1655230570000|2022-06-14 18:16:10|572.14|569.74|572.9|570.5|572.9|570.5|571.94|569.54|0
1655230580000|2022-06-14 18:16:20|573.1|570.7|573.1|570.7|573.1|570.7|572.9|570.5|0
1655230590000|2022-06-14 18:16:30|573.29|570.89|573.1|570.7|573.29|570.89|573.1|570.7|0
1655230600000|2022-06-14 18:16:40|572.71|570.31|572.52|570.12|573.1|570.7|572.52|570.12|0
1655230610000|2022-06-14 18:16:50|572.71|570.31|572.52|570.12|573.1|570.7|572.52|570.12|0
1655230620000|2022-06-14 18:17:00|572.14|569.74|572.9|570.5|572.9|570.5|572.14|569.74|0
1655230630000|2022-06-14 18:17:10|572.52|570.12|573.29|570.89|573.29|570.89|572.52|570.12|0
1655230640000|2022-06-14 18:17:20|573.48|571.08|573.29|570.89|573.48|571.08|573.29|570.89|0
1655230650000|2022-06-14 18:17:30|572.9|570.5|572.9|570.5|572.9|570.5|572.9|570.5|0
1655230660000|2022-06-14 18:17:40|573.1|570.7|574.06|571.66|574.06|571.66|573.1|570.7|0
1655230670000|2022-06-14 18:17:50|574.25|571.85|574.25|571.85|574.25|571.85|574.06|571.66|0
1655230680000|2022-06-14 18:18:00|573.86|571.46|573.1|570.7|573.86|571.46|573.1|570.7|0
1655230690000|2022-06-14 18:18:10|573|570.6|571.56|569.16|573|570.6|571.56|569.16|0
1655230700000|2022-06-14 18:18:20|572.9|570.5|572.52|570.12|572.9|570.5|572.52|570.12|0
1655230710000|2022-06-14 18:18:30|573.48|571.08|572.71|570.31|573.48|571.08|572.71|570.31|0
1655230720000|2022-06-14 18:18:40|572.14|569.74|572.04|569.64|572.14|569.74|571.94|569.54|0
1655230730000|2022-06-14 18:18:50|571.94|569.54|571.37|568.97|572.04|569.64|571.37|568.97|0
1655230740000|2022-06-14 18:19:00|571.75|569.35|572.33|569.93|572.52|570.12|571.75|569.35|0
1655230750000|2022-06-14 18:19:10|572.52|570.12|572.14|569.74|572.71|570.31|572.14|569.74|0
1655230760000|2022-06-14 18:19:20|572.33|569.93|572.14|569.74|572.33|569.93|572.14|569.74|0
1655230770000|2022-06-14 18:19:30|572.33|569.93|571.75|569.35|572.33|569.93|571.56|569.16|0
1655230780000|2022-06-14 18:19:40|571.37|568.97|571.28|568.88|571.37|568.97|571.18|568.78|0
1655230790000|2022-06-14 18:19:50|571.18|568.78|571.56|569.16|571.56|569.16|571.18|568.78|0
1655230800000|2022-06-14 18:20:00|571.37|568.97|572.33|569.93|572.33|569.93|571.18|568.78|0
1655230810000|2022-06-14 18:20:10|572.71|570.31|570.79|568.39|572.9|570.5|570.79|568.39|0
1655230820000|2022-06-14 18:20:20|570.6|568.2|570.41|568.01|570.6|568.2|570.22|567.82|0
1655230830000|2022-06-14 18:20:30|570.22|567.82|569.84|567.44|570.22|567.82|569.84|567.44|0
1655230840000|2022-06-14 18:20:40|569.64|567.24|570.41|568.01|570.6|568.2|569.64|567.24|0
1655230850000|2022-06-14 18:20:50|570.51|568.11|570.22|567.82|570.79|568.39|570.22|567.82|0
1655230860000|2022-06-14 18:21:00|570.03|567.63|569.26|566.86|570.03|567.63|569.26|566.86|0
1655230870000|2022-06-14 18:21:10|569.45|567.05|570.03|567.63|570.03|567.63|568.88|566.48|0
1655230880000|2022-06-14 18:21:20|569.64|567.24|570.6|568.2|570.6|568.2|569.64|567.24|0
1655230890000|2022-06-14 18:21:30|570.22|567.82|569.84|567.44|570.51|568.11|569.84|567.44|0
1655230900000|2022-06-14 18:21:40|569.45|567.05|570.22|567.82|570.22|567.82|569.45|567.05|0
1655230910000|2022-06-14 18:21:50|570.41|568.01|569.84|567.44|570.41|568.01|569.64|567.24|0
1655230920000|2022-06-14 18:22:00|569.45|567.05|569.26|566.86|569.45|567.05|569.07|566.67|0
1655230930000|2022-06-14 18:22:10|569.07|566.67|569.26|566.86|569.26|566.86|568.88|566.48|0
1655230940000|2022-06-14 18:22:20|569.45|567.05|569.26|566.86|569.64|567.24|569.26|566.86|0
1655230950000|2022-06-14 18:22:30|569.45|567.05|569.84|567.44|569.84|567.44|569.26|566.86|0
1655230960000|2022-06-14 18:22:40|569.07|566.67|569.26|566.86|569.26|566.86|569.07|566.67|0
1655230970000|2022-06-14 18:22:50|569.07|566.67|569.45|567.05|569.45|567.05|569.07|566.67|0
1655230980000|2022-06-14 18:23:00|569.26|566.86|570.03|567.63|570.03|567.63|569.26|566.86|0
1655230990000|2022-06-14 18:23:10|569.83|567.43|570.79|568.39|570.79|568.39|569.83|567.43|0
1655231000000|2022-06-14 18:23:20|570.98|568.58|570.79|568.39|570.98|568.58|570.79|568.39|0
1655231010000|2022-06-14 18:23:30|570.22|567.82|570.51|568.11|570.51|568.11|570.22|567.82|0
1655231020000|2022-06-14 18:23:40|570.6|568.2|571.18|568.78|571.37|568.97|570.6|568.2|0
1655231030000|2022-06-14 18:23:50|570.41|568.01|570.03|567.63|570.41|568.01|570.03|567.63|0
1655231040000|2022-06-14 18:24:00|570.22|567.82|569.07|566.67|570.22|567.82|569.07|566.67|0
1655231050000|2022-06-14 18:24:10|568.5|566.1|568.5|566.1|568.5|566.1|568.5|566.1|0
1655231060000|2022-06-14 18:24:20|569.07|566.67|569.93|567.53|569.93|567.53|569.07|566.67|0
1655231070000|2022-06-14 18:24:30|570.22|567.82|570.6|568.2|570.79|568.39|570.22|567.82|0
1655231080000|2022-06-14 18:24:40|571.37|568.97|572.13|569.73|572.13|569.73|571.18|568.78|0
1655231090000|2022-06-14 18:24:50|572.33|569.93|571.94|569.54|572.33|569.93|571.94|569.54|0
1655231100000|2022-06-14 18:25:00|572.23|569.83|571.94|569.54|572.23|569.83|571.75|569.35|0
1655231110000|2022-06-14 18:25:10|571.56|569.16|572.52|570.12|572.52|570.12|571.56|569.16|0
1655231120000|2022-06-14 18:25:20|572.33|569.93|572.71|570.31|572.71|570.31|572.33|569.93|0
1655231130000|2022-06-14 18:25:30|572.13|569.73|572.13|569.73|572.13|569.73|571.94|569.54|0
1655231140000|2022-06-14 18:25:40|571.94|569.54|572.71|570.31|572.9|570.5|571.94|569.54|0
1655231150000|2022-06-14 18:25:50|572.81|570.41|572.9|570.5|572.9|570.5|572.81|570.41|0
1655231160000|2022-06-14 18:26:00|573.09|570.69|573.48|571.08|573.48|571.08|573.09|570.69|0
1655231170000|2022-06-14 18:26:10|574.44|572.04|574.25|571.85|574.44|572.04|574.25|571.85|0
1655231180000|2022-06-14 18:26:20|573.67|571.27|573.09|570.69|573.67|571.27|572.9|570.5|0
1655231190000|2022-06-14 18:26:30|573.28|570.88|573.09|570.69|573.86|571.46|573.09|570.69|0
1655231200000|2022-06-14 18:26:40|572.13|569.73|572.13|569.73|572.13|569.73|571.94|569.54|0
1655231210000|2022-06-14 18:26:50|571.94|569.54|571.94|569.54|572.52|570.12|571.94|569.54|0
1655231220000|2022-06-14 18:27:00|572.04|569.64|572.52|570.12|572.52|570.12|571.94|569.54|0
1655231230000|2022-06-14 18:27:10|572.13|569.73|571.37|568.97|572.13|569.73|571.37|568.97|0
1655231240000|2022-06-14 18:27:20|571.17|568.77|570.41|568.01|571.37|568.97|570.41|568.01|0
1655231250000|2022-06-14 18:27:30|570.79|568.39|571.17|568.77|571.17|568.77|570.6|568.2|0
1655231260000|2022-06-14 18:27:40|570.7|568.3|570.79|568.39|570.79|568.39|570.6|568.2|0
1655231270000|2022-06-14 18:27:50|570.6|568.2|570.79|568.39|570.79|568.39|570.6|568.2|0
1655231280000|2022-06-14 18:28:00|571.37|568.97|570.98|568.58|571.56|569.16|570.98|568.58|0
1655231290000|2022-06-14 18:28:10|570.79|568.39|571.17|568.77|571.17|568.77|570.6|568.2|0
1655231300000|2022-06-14 18:28:20|571.37|568.97|570.79|568.39|571.37|568.97|570.6|568.2|0
1655231310000|2022-06-14 18:28:30|571.17|568.77|570.22|567.82|571.17|568.77|570.22|567.82|0
1655231320000|2022-06-14 18:28:40|570.41|568.01|570.02|567.62|570.41|568.01|570.02|567.62|0
1655231330000|2022-06-14 18:28:50|570.41|568.01|570.02|567.62|570.41|568.01|570.02|567.62|0
1655231340000|2022-06-14 18:29:00|570.41|568.01|571.17|568.77|571.17|568.77|570.41|568.01|0
1655231350000|2022-06-14 18:29:10|571.37|568.97|570.41|568.01|571.37|568.97|570.41|568.01|0
1655231360000|2022-06-14 18:29:20|570.22|567.82|571.17|568.77|571.17|568.77|570.22|567.82|0
1655231370000|2022-06-14 18:29:30|571.56|569.16|570.51|568.11|571.56|569.16|570.51|568.11|0
1655231380000|2022-06-14 18:29:40|570.6|568.2|571.37|568.97|571.37|568.97|570.6|568.2|0
1655231390000|2022-06-14 18:29:50|571.56|569.16|571.75|569.35|571.75|569.35|571.56|569.16|0
1655231400000|2022-06-14 18:30:00|571.94|569.54|572.23|569.83|572.32|569.92|571.94|569.54|0
1655231410000|2022-06-14 18:30:10|572.52|570.12|572.32|569.92|572.52|570.12|572.13|569.73|0
1655231420000|2022-06-14 18:30:20|572.71|570.31|572.52|570.12|573.28|570.88|572.52|570.12|0
1655231430000|2022-06-14 18:30:30|572.32|569.92|573.48|571.08|573.48|571.08|572.32|569.92|0
1655231440000|2022-06-14 18:30:40|573.67|571.27|573.86|571.46|573.86|571.46|573.67|571.27|0
1655231450000|2022-06-14 18:30:50|574.05|571.65|574.73|572.33|574.73|572.33|574.05|571.65|0
1655231460000|2022-06-14 18:31:00|575.4|573|575.78|573.38|575.78|573.38|575.4|573|0
1655231470000|2022-06-14 18:31:10|575.59|573.19|574.82|572.42|575.78|573.38|574.82|572.42|0
1655231480000|2022-06-14 18:31:20|575.01|572.61|574.63|572.23|575.01|572.61|574.24|571.84|0
1655231490000|2022-06-14 18:31:30|574.82|572.42|575.59|573.19|575.59|573.19|574.82|572.42|0
1655231500000|2022-06-14 18:31:40|575.97|573.57|575.4|573|575.97|573.57|575.3|572.9|0
1655231510000|2022-06-14 18:31:50|574.63|572.23|575.78|573.38|575.78|573.38|574.63|572.23|0
1655231520000|2022-06-14 18:32:00|576.74|574.34|576.55|574.15|576.74|574.34|576.55|574.15|0
1655231530000|2022-06-14 18:32:10|575.97|573.57|575.59|573.19|576.36|573.96|575.59|573.19|0
1655231540000|2022-06-14 18:32:20|575.2|572.8|575.78|573.38|575.97|573.57|575.2|572.8|0
1655231550000|2022-06-14 18:32:30|575.97|573.57|576.17|573.77|576.17|573.77|575.78|573.38|0
1655231560000|2022-06-14 18:32:40|575.97|573.57|575.59|573.19|575.97|573.57|575.59|573.19|0
1655231570000|2022-06-14 18:32:50|575.97|573.57|576.55|574.15|576.55|574.15|575.78|573.38|0
1655231580000|2022-06-14 18:33:00|576.36|573.96|576.94|574.54|576.94|574.54|576.36|573.96|0
1655231590000|2022-06-14 18:33:10|577.13|574.73|575.97|573.57|577.13|574.73|575.78|573.38|0
1655231600000|2022-06-14 18:33:20|575.78|573.38|574.82|572.42|575.78|573.38|574.82|572.42|0
1655231610000|2022-06-14 18:33:30|574.63|572.23|574.82|572.42|574.82|572.42|574.63|572.23|0
1655231620000|2022-06-14 18:33:40|574.43|572.03|573.86|571.46|574.63|572.23|573.86|571.46|0
1655231630000|2022-06-14 18:33:50|573.47|571.07|573.09|570.69|573.47|571.07|573.09|570.69|0
1655231640000|2022-06-14 18:34:00|572.9|570.5|573.09|570.69|573.09|570.69|572.13|569.73|0
1655231650000|2022-06-14 18:34:10|573.28|570.88|572.71|570.31|573.28|570.88|572.71|570.31|0
1655231660000|2022-06-14 18:34:20|573.09|570.69|573.57|571.17|573.57|571.17|573.09|570.69|0
1655231670000|2022-06-14 18:34:30|573.67|571.27|572.13|569.73|573.67|571.27|572.13|569.73|0
1655231680000|2022-06-14 18:34:40|571.94|569.54|571.75|569.35|572.13|569.73|571.75|569.35|0
1655231690000|2022-06-14 18:34:50|572.13|569.73|571.94|569.54|572.51|570.11|571.94|569.54|0
1655231700000|2022-06-14 18:35:00|571.75|569.35|572.13|569.73|572.51|570.11|571.75|569.35|0
1655231710000|2022-06-14 18:35:10|572.71|570.31|573.09|570.69|573.09|570.69|572.71|570.31|0
1655231720000|2022-06-14 18:35:20|572.9|570.5|572.13|569.73|572.9|570.5|572.13|569.73|0
1655231730000|2022-06-14 18:35:30|571.55|569.15|571.55|569.15|571.55|569.15|571.36|568.96|0
1655231740000|2022-06-14 18:35:40|571.75|569.35|571.55|569.15|571.85|569.45|571.55|569.15|0
1655231750000|2022-06-14 18:35:50|571.36|568.96|571.55|569.15|571.55|569.15|571.17|568.77|0
1655231760000|2022-06-14 18:36:00|571.17|568.77|570.79|568.39|571.17|568.77|570.79|568.39|0
1655231770000|2022-06-14 18:36:10|570.4|568|570.98|568.58|571.17|568.77|570.4|568|0
1655231780000|2022-06-14 18:36:20|571.17|568.77|571.94|569.54|572.13|569.73|571.17|568.77|0
1655231790000|2022-06-14 18:36:30|572.13|569.73|572.13|569.73|572.51|570.11|572.13|569.73|0
1655231800000|2022-06-14 18:36:40|571.75|569.35|571.75|569.35|572.13|569.73|571.75|569.35|0
1655231810000|2022-06-14 18:36:50|571.65|569.25|571.36|568.96|571.65|569.25|571.36|568.96|0
1655231820000|2022-06-14 18:37:00|571.75|569.35|571.75|569.35|571.94|569.54|571.55|569.15|0
1655231830000|2022-06-14 18:37:10|571.55|569.15|572.32|569.92|572.32|569.92|571.55|569.15|0
1655231840000|2022-06-14 18:37:20|572.51|570.11|571.94|569.54|572.51|570.11|571.94|569.54|0
1655231850000|2022-06-14 18:37:30|571.36|568.96|570.79|568.39|571.36|568.96|570.79|568.39|0
1655231860000|2022-06-14 18:37:40|571.17|568.77|572.32|569.92|572.51|570.11|571.17|568.77|0
1655231870000|2022-06-14 18:37:50|572.51|570.11|572.32|569.92|572.51|570.11|572.13|569.73|0
1655231880000|2022-06-14 18:38:00|572.51|570.11|572.7|570.3|572.9|570.5|572.51|570.11|0
1655231890000|2022-06-14 18:38:10|572.9|570.5|573.66|571.26|573.86|571.46|572.9|570.5|0
1655231900000|2022-06-14 18:38:20|573.47|571.07|573.28|570.88|573.66|571.26|573.28|570.88|0
1655231910000|2022-06-14 18:38:30|573.09|570.69|572.32|569.92|573.09|570.69|572.32|569.92|0
1655231920000|2022-06-14 18:38:40|572.23|569.83|571.17|568.77|572.23|569.83|571.17|568.77|0
1655231930000|2022-06-14 18:38:50|570.79|568.39|570.6|568.2|570.98|568.58|570.6|568.2|0
1655231940000|2022-06-14 18:39:00|570.21|567.81|570.4|568|570.98|568.58|570.21|567.81|0
1655231950000|2022-06-14 18:39:10|570.02|567.62|569.64|567.24|570.02|567.62|569.64|567.24|0
1655231960000|2022-06-14 18:39:20|569.45|567.05|569.83|567.43|569.83|567.43|569.45|567.05|0
1655231970000|2022-06-14 18:39:30|570.21|567.81|570.21|567.81|570.4|568|570.21|567.81|0
1655231980000|2022-06-14 18:39:40|569.74|567.34|569.83|567.43|569.83|567.43|569.64|567.24|0
1655231990000|2022-06-14 18:39:50|569.64|567.24|570.98|568.58|570.98|568.58|569.64|567.24|0
1655232000000|2022-06-14 18:40:00|571.55|569.15|570.79|568.39|571.55|569.15|570.79|568.39|0
1655232010000|2022-06-14 18:40:10|571.17|568.77|572.13|569.73|572.13|569.73|570.98|568.58|0
1655232020000|2022-06-14 18:40:20|571.94|569.54|573.28|570.88|573.28|570.88|571.94|569.54|0
1655232030000|2022-06-14 18:40:30|573.47|571.07|573.28|570.88|573.66|571.26|573.28|570.88|0
1655232040000|2022-06-14 18:40:40|573.09|570.69|573.86|571.46|573.86|571.46|573.09|570.69|0
1655232050000|2022-06-14 18:40:50|574.05|571.65|573.28|570.88|574.05|571.65|573.28|570.88|0
1655232060000|2022-06-14 18:41:00|573.09|570.69|573.47|571.07|573.47|571.07|573.09|570.69|0
1655232070000|2022-06-14 18:41:10|574.24|571.84|574.24|571.84|574.43|572.03|574.24|571.84|0
1655232080000|2022-06-14 18:41:20|574.05|571.65|574.43|572.03|574.43|572.03|573.47|571.07|0
1655232090000|2022-06-14 18:41:30|574.62|572.22|574.62|572.22|574.82|572.42|574.62|572.22|0
1655232100000|2022-06-14 18:41:40|574.53|572.13|575.2|572.8|575.2|572.8|574.53|572.13|0
1655232110000|2022-06-14 18:41:50|575.39|572.99|575.2|572.8|575.39|572.99|575.2|572.8|0
1655232120000|2022-06-14 18:42:00|575.39|572.99|576.55|574.15|576.55|574.15|575.39|572.99|0
1655232130000|2022-06-14 18:42:10|576.93|574.53|576.55|574.15|576.93|574.53|576.55|574.15|0
1655232140000|2022-06-14 18:42:20|575.59|573.19|576.74|574.34|576.74|574.34|575.59|573.19|0
1655232150000|2022-06-14 18:42:30|576.55|574.15|577.13|574.73|577.13|574.73|576.55|574.15|0
1655232160000|2022-06-14 18:42:40|576.93|574.53|577.32|574.92|577.32|574.92|576.55|574.15|0
1655232170000|2022-06-14 18:42:50|577.13|574.73|576.74|574.34|577.13|574.73|576.74|574.34|0
1655232180000|2022-06-14 18:43:00|577.13|574.73|576.74|574.34|577.13|574.73|575.59|573.19|0
1655232190000|2022-06-14 18:43:10|576.93|574.53|577.13|574.73|577.13|574.73|576.74|574.34|0
1655232200000|2022-06-14 18:43:20|577.32|574.92|577.13|574.73|577.32|574.92|576.74|574.34|0
1655232210000|2022-06-14 18:43:30|577.32|574.92|577.32|574.92|577.51|575.11|577.13|574.73|0
1655232220000|2022-06-14 18:43:40|576.16|573.76|576.36|573.96|576.36|573.96|576.16|573.76|0
1655232230000|2022-06-14 18:43:50|576.74|574.34|576.74|574.34|577.03|574.63|576.74|574.34|0
1655232240000|2022-06-14 18:44:00|577.32|574.92|577.51|575.11|577.51|575.11|577.32|574.92|0
1655232250000|2022-06-14 18:44:10|577.32|574.92|577.32|574.92|577.7|575.3|577.32|574.92|0
1655232260000|2022-06-14 18:44:20|577.51|575.11|577.9|575.5|577.9|575.5|577.51|575.11|0
1655232270000|2022-06-14 18:44:30|577.7|575.3|577.9|575.5|577.9|575.5|577.7|575.3|0
1655232280000|2022-06-14 18:44:40|578.09|575.69|578.28|575.88|578.28|575.88|578.09|575.69|0
1655232290000|2022-06-14 18:44:50|578.47|576.07|578.09|575.69|578.67|576.27|578.09|575.69|0
1655232300000|2022-06-14 18:45:00|578.19|575.79|577.51|575.11|578.19|575.79|577.51|575.11|0
1655232310000|2022-06-14 18:45:10|577.7|575.3|577.7|575.3|577.7|575.3|577.51|575.11|0
1655232320000|2022-06-14 18:45:20|577.51|575.11|576.93|574.53|577.51|575.11|576.55|574.15|0
1655232330000|2022-06-14 18:45:30|576.74|574.34|576.35|573.95|576.74|574.34|576.16|573.76|0
1655232340000|2022-06-14 18:45:40|576.16|573.76|575.58|573.18|576.55|574.15|575.58|573.18|0
1655232350000|2022-06-14 18:45:50|575.97|573.57|577.42|575.02|577.42|575.02|575.97|573.57|0
1655232360000|2022-06-14 18:46:00|577.13|574.73|577.13|574.73|577.32|574.92|576.74|574.34|0
1655232370000|2022-06-14 18:46:10|576.55|574.15|577.9|575.5|577.9|575.5|576.55|574.15|0
1655232380000|2022-06-14 18:46:20|578.09|575.69|578.09|575.69|578.28|575.88|578.09|575.69|0
1655232390000|2022-06-14 18:46:30|578.47|576.07|578.67|576.27|578.67|576.27|578.09|575.69|0
1655232400000|2022-06-14 18:46:40|578.47|576.07|579.05|576.65|579.05|576.65|578.47|576.07|0
1655232410000|2022-06-14 18:46:50|578.86|576.46|578.67|576.27|579.05|576.65|578.67|576.27|0
1655232420000|2022-06-14 18:47:00|578.47|576.07|578.47|576.07|578.47|576.07|578.47|576.07|0
1655232430000|2022-06-14 18:47:10|578.67|576.27|579.05|576.65|579.05|576.65|578.67|576.27|0
1655232440000|2022-06-14 18:47:20|578.67|576.27|577.9|575.5|578.67|576.27|577.9|575.5|0
1655232450000|2022-06-14 18:47:30|577.32|574.92|578.47|576.07|578.47|576.07|577.32|574.92|0
1655232460000|2022-06-14 18:47:40|578.67|576.27|578.47|576.07|578.67|576.27|578.28|575.88|0
1655232470000|2022-06-14 18:47:50|579.05|576.65|579.05|576.65|579.05|576.65|578.86|576.46|0
1655232480000|2022-06-14 18:48:00|579.25|576.85|580.21|577.81|580.21|577.81|579.25|576.85|0
1655232490000|2022-06-14 18:48:10|580.4|578|581.18|578.78|581.18|578.78|580.4|578|0
1655232500000|2022-06-14 18:48:20|580.98|578.58|581.37|578.97|581.37|578.97|580.98|578.58|0
1655232510000|2022-06-14 18:48:30|581.28|578.88|581.37|578.97|581.76|579.36|581.18|578.78|0
1655232520000|2022-06-14 18:48:40|581.56|579.16|581.86|579.46|581.95|579.55|581.56|579.16|0
1655232530000|2022-06-14 18:48:50|582.14|579.74|581.95|579.55|582.14|579.74|581.76|579.36|0
1655232540000|2022-06-14 18:49:00|581.56|579.16|581.56|579.16|581.76|579.36|581.56|579.16|0
1655232550000|2022-06-14 18:49:10|580.6|578.2|580.21|577.81|581.37|578.97|580.21|577.81|0
1655232560000|2022-06-14 18:49:20|580.4|578|580.6|578.2|581.18|578.78|580.4|578|0
1655232570000|2022-06-14 18:49:30|580.98|578.58|581.56|579.16|581.56|579.16|580.79|578.39|0
1655232580000|2022-06-14 18:49:40|581.76|579.36|581.56|579.16|581.76|579.36|581.56|579.16|0
1655232590000|2022-06-14 18:49:50|581.76|579.36|581.37|578.97|581.76|579.36|581.37|578.97|0
1655232600000|2022-06-14 18:50:00|581.56|579.16|581.86|579.46|581.86|579.46|581.56|579.16|0
1655232610000|2022-06-14 18:50:10|581.95|579.55|582.34|579.94|582.53|580.13|581.95|579.55|0
1655232620000|2022-06-14 18:50:20|582.72|580.32|582.53|580.13|582.72|580.32|582.53|580.13|0
1655232630000|2022-06-14 18:50:30|582.34|579.94|581.95|579.55|582.34|579.94|581.95|579.55|0
1655232640000|2022-06-14 18:50:40|582.72|580.32|582.72|580.32|582.72|580.32|582.53|580.13|0
1655232650000|2022-06-14 18:50:50|582.63|580.23|582.53|580.13|582.72|580.32|582.53|580.13|0
1655232660000|2022-06-14 18:51:00|582.72|580.32|583.11|580.71|583.11|580.71|582.72|580.32|0
1655232670000|2022-06-14 18:51:10|582.72|580.32|583.5|581.1|583.5|581.1|582.72|580.32|0
1655232680000|2022-06-14 18:51:20|583.31|580.91|582.92|580.52|583.31|580.91|582.92|580.52|0
1655232690000|2022-06-14 18:51:30|581.76|579.36|582.14|579.74|582.14|579.74|581.76|579.36|0
1655232700000|2022-06-14 18:51:40|581.95|579.55|581.37|578.97|581.95|579.55|581.37|578.97|0
1655232710000|2022-06-14 18:51:50|580.79|578.39|580.02|577.62|580.79|578.39|580.02|577.62|0
1655232720000|2022-06-14 18:52:00|580.4|578|579.44|577.04|580.4|578|579.44|577.04|0
1655232730000|2022-06-14 18:52:10|579.63|577.23|579.82|577.42|579.82|577.42|579.63|577.23|0
1655232740000|2022-06-14 18:52:20|580.21|577.81|578.28|575.88|580.21|577.81|578.28|575.88|0
1655232750000|2022-06-14 18:52:30|578.86|576.46|579.24|576.84|579.24|576.84|578.86|576.46|0
1655232760000|2022-06-14 18:52:40|579.44|577.04|579.05|576.65|579.44|577.04|579.05|576.65|0
1655232770000|2022-06-14 18:52:50|578.86|576.46|579.44|577.04|579.44|577.04|578.86|576.46|0
1655232780000|2022-06-14 18:53:00|578.86|576.46|577.89|575.49|578.86|576.46|577.89|575.49|0
1655232790000|2022-06-14 18:53:10|578.09|575.69|578.47|576.07|578.47|576.07|578.09|575.69|0
1655232800000|2022-06-14 18:53:20|578.38|575.98|578.67|576.27|578.67|576.27|578.38|575.98|0
1655232810000|2022-06-14 18:53:30|578.28|575.88|578.28|575.88|578.67|576.27|578.28|575.88|0
1655232820000|2022-06-14 18:53:40|578.09|575.69|578.47|576.07|578.47|576.07|578.09|575.69|0
1655232830000|2022-06-14 18:53:50|579.05|576.65|579.24|576.84|579.24|576.84|579.05|576.65|0
1655232840000|2022-06-14 18:54:00|579.63|577.23|579.24|576.84|579.63|577.23|579.24|576.84|0
1655232850000|2022-06-14 18:54:10|579.44|577.04|579.05|576.65|579.44|577.04|579.05|576.65|0
1655232860000|2022-06-14 18:54:20|578.86|576.46|579.82|577.42|579.82|577.42|578.86|576.46|0
1655232870000|2022-06-14 18:54:30|580.21|577.81|580.4|578|580.4|578|580.02|577.62|0
1655232880000|2022-06-14 18:54:40|580.98|578.58|581.56|579.16|581.56|579.16|580.98|578.58|0
1655232890000|2022-06-14 18:54:50|581.37|578.97|581.47|579.07|581.47|579.07|581.18|578.78|0
1655232900000|2022-06-14 18:55:00|581.76|579.36|582.14|579.74|582.14|579.74|581.76|579.36|0
1655232910000|2022-06-14 18:55:10|582.53|580.13|582.14|579.74|582.72|580.32|582.14|579.74|0
1655232920000|2022-06-14 18:55:20|581.95|579.55|582.34|579.94|582.53|580.13|581.95|579.55|0
1655232930000|2022-06-14 18:55:30|581.95|579.55|582.72|580.32|582.72|580.32|581.95|579.55|0
1655232940000|2022-06-14 18:55:40|582.53|580.13|582.34|579.94|582.72|580.32|582.34|579.94|0
1655232950000|2022-06-14 18:55:50|582.53|580.13|582.72|580.32|582.72|580.32|582.53|580.13|0
1655232960000|2022-06-14 18:56:00|582.34|579.94|582.72|580.32|582.72|580.32|582.34|579.94|0
1655232970000|2022-06-14 18:56:10|582.34|579.94|580.4|578|582.34|579.94|580.4|578|0
1655232980000|2022-06-14 18:56:20|579.82|577.42|580.4|578|580.4|578|579.82|577.42|0
1655232990000|2022-06-14 18:56:30|580.21|577.81|580.21|577.81|580.4|578|580.02|577.62|0
1655233000000|2022-06-14 18:56:40|580.4|578|581.56|579.16|581.56|579.16|580.4|578|0
1655233010000|2022-06-14 18:56:50|581.37|578.97|581.47|579.07|581.95|579.55|581.37|578.97|0
1655233020000|2022-06-14 18:57:00|581.56|579.16|580.59|578.19|581.56|579.16|580.59|578.19|0
1655233030000|2022-06-14 18:57:10|580.98|578.58|581.37|578.97|581.37|578.97|580.98|578.58|0
1655233040000|2022-06-14 18:57:20|581.17|578.77|580.98|578.58|581.75|579.35|580.98|578.58|0
1655233050000|2022-06-14 18:57:30|580.59|578.19|580.4|578|580.59|578.19|580.4|578|0
1655233060000|2022-06-14 18:57:40|580.01|577.61|580.01|577.61|580.01|577.61|580.01|577.61|0
1655233070000|2022-06-14 18:57:50|579.82|577.42|580.59|578.19|580.59|578.19|579.82|577.42|0
1655233080000|2022-06-14 18:58:00|580.98|578.58|580.79|578.39|580.98|578.58|580.79|578.39|0
1655233090000|2022-06-14 18:58:10|580.98|578.58|581.37|578.97|581.37|578.97|580.79|578.39|0
1655233100000|2022-06-14 18:58:20|581.75|579.35|582.24|579.84|582.24|579.84|581.75|579.35|0
1655233110000|2022-06-14 18:58:30|581.95|579.55|582.14|579.74|582.34|579.94|581.95|579.55|0
1655233120000|2022-06-14 18:58:40|582.34|579.94|581.95|579.55|582.34|579.94|581.95|579.55|0
1655233130000|2022-06-14 18:58:50|581.75|579.35|581.56|579.16|582.14|579.74|581.56|579.16|0
1655233140000|2022-06-14 18:59:00|582.33|579.93|582.14|579.74|582.53|580.13|582.14|579.74|0
1655233150000|2022-06-14 18:59:10|581.95|579.55|582.72|580.32|582.72|580.32|581.95|579.55|0
1655233160000|2022-06-14 18:59:20|582.92|580.52|582.92|580.52|582.92|580.52|582.92|580.52|0
1655233170000|2022-06-14 18:59:30|582.72|580.32|582.14|579.74|582.92|580.52|582.14|579.74|0
1655233180000|2022-06-14 18:59:40|581.95|579.55|581.95|579.55|581.95|579.55|581.95|579.55|0
1655233190000|2022-06-14 18:59:50|581.75|579.35|582.14|579.74|582.14|579.74|581.56|579.16|0
1655233200000|2022-06-14 19:00:00|582.72|580.32|582.53|580.13|582.72|580.32|582.53|580.13|0
1655233210000|2022-06-14 19:00:10|582.14|579.74|581.37|578.97|582.14|579.74|581.37|578.97|0
1655233220000|2022-06-14 19:00:20|582.53|580.13|582.72|580.32|583.11|580.71|582.53|580.13|0
1655233230000|2022-06-14 19:00:30|583.11|580.71|583.4|581|583.4|581|582.92|580.52|0
1655233240000|2022-06-14 19:00:40|583.5|581.1|583.69|581.29|583.88|581.48|583.5|581.1|0
1655233250000|2022-06-14 19:00:50|582.72|580.32|582.14|579.74|582.72|580.32|581.56|579.16|0
1655233260000|2022-06-14 19:01:00|582.53|580.13|583.11|580.71|583.11|580.71|581.95|579.55|0
1655233270000|2022-06-14 19:01:10|583.3|580.9|581.54|579.14|583.3|580.9|581.54|579.14|0
1655233280000|2022-06-14 19:01:20|582.31|579.91|582.31|579.91|582.31|579.91|582.12|579.72|0
1655233290000|2022-06-14 19:01:30|581.92|579.52|582.31|579.91|582.31|579.91|581.92|579.52|0
1655233300000|2022-06-14 19:01:40|582.12|579.72|581.92|579.52|582.31|579.91|581.92|579.52|0
1655233310000|2022-06-14 19:01:50|581.83|579.43|581.73|579.33|582.31|579.91|581.73|579.33|0
1655233320000|2022-06-14 19:02:00|581.34|578.94|580.95|578.55|581.34|578.94|580.95|578.55|0
1655233330000|2022-06-14 19:02:10|581.15|578.75|581.15|578.75|581.15|578.75|580.95|578.55|0
1655233340000|2022-06-14 19:02:20|580.95|578.55|580.76|578.36|581.54|579.14|580.76|578.36|0
1655233350000|2022-06-14 19:02:30|580.95|578.55|582.12|579.72|582.12|579.72|580.95|578.55|0
1655233360000|2022-06-14 19:02:40|581.92|579.52|582.89|580.49|582.89|580.49|581.92|579.52|0
1655233370000|2022-06-14 19:02:50|582.51|580.11|582.51|580.11|582.51|580.11|582.12|579.72|0
1655233380000|2022-06-14 19:03:00|582.99|580.59|583.09|580.69|583.28|580.88|582.99|580.59|0
1655233390000|2022-06-14 19:03:10|583.28|580.88|582.7|580.3|583.28|580.88|582.7|580.3|0
1655233400000|2022-06-14 19:03:20|582.12|579.72|581.92|579.52|582.12|579.72|581.54|579.14|0
1655233410000|2022-06-14 19:03:30|582.31|579.91|581.73|579.33|582.31|579.91|581.73|579.33|0
1655233420000|2022-06-14 19:03:40|581.54|579.14|580.18|577.78|581.54|579.14|580.18|577.78|0
1655233430000|2022-06-14 19:03:50|580.57|578.17|581.15|578.75|581.15|578.75|580.57|578.17|0
1655233440000|2022-06-14 19:04:00|580.95|578.55|580.76|578.36|580.95|578.55|580.76|578.36|0
1655233450000|2022-06-14 19:04:10|581.15|578.75|581.73|579.33|582.12|579.72|581.15|578.75|0
1655233460000|2022-06-14 19:04:20|581.15|578.75|579.99|577.59|581.15|578.75|579.99|577.59|0
1655233470000|2022-06-14 19:04:30|579.79|577.39|579.02|576.62|579.79|577.39|579.02|576.62|0
1655233480000|2022-06-14 19:04:40|578.92|576.52|579.02|576.62|579.02|576.62|578.63|576.23|0
1655233490000|2022-06-14 19:04:50|579.98|577.58|579.79|577.39|579.98|577.58|579.4|577|0
1655233500000|2022-06-14 19:05:00|580.37|577.97|579.79|577.39|580.76|578.36|579.79|577.39|0
1655233510000|2022-06-14 19:05:10|580.18|577.78|581.15|578.75|581.15|578.75|580.18|577.78|0
1655233520000|2022-06-14 19:05:20|581.34|578.94|581.53|579.13|581.92|579.52|581.34|578.94|0
1655233530000|2022-06-14 19:05:30|580.76|578.36|580.95|578.55|581.53|579.13|580.76|578.36|0
1655233540000|2022-06-14 19:05:40|580.76|578.36|580.76|578.36|580.76|578.36|580.37|577.97|0
1655233550000|2022-06-14 19:05:50|580.57|578.17|580.67|578.27|580.95|578.55|580.57|578.17|0
1655233560000|2022-06-14 19:06:00|580.57|578.17|581.15|578.75|581.15|578.75|580.57|578.17|0
1655233570000|2022-06-14 19:06:10|581.92|579.52|582.31|579.91|582.31|579.91|581.73|579.33|0
1655233580000|2022-06-14 19:06:20|582.41|580.01|582.5|580.1|582.7|580.3|582.41|580.01|0
1655233590000|2022-06-14 19:06:30|581.92|579.52|582.12|579.72|582.12|579.72|581.73|579.33|0
1655233600000|2022-06-14 19:06:40|581.53|579.13|581.34|578.94|581.53|579.13|581.15|578.75|0
1655233610000|2022-06-14 19:06:50|581.15|578.75|582.12|579.72|582.12|579.72|581.15|578.75|0
1655233620000|2022-06-14 19:07:00|582.31|579.91|582.31|579.91|582.7|580.3|582.31|579.91|0
1655233630000|2022-06-14 19:07:10|582.8|580.4|582.89|580.49|582.89|580.49|582.7|580.3|0
1655233640000|2022-06-14 19:07:20|582.7|580.3|582.7|580.3|582.89|580.49|582.7|580.3|0
1655233650000|2022-06-14 19:07:30|582.5|580.1|582.5|580.1|582.7|580.3|582.5|580.1|0
1655233660000|2022-06-14 19:07:40|582.7|580.3|583.47|581.07|583.47|581.07|582.7|580.3|0
1655233670000|2022-06-14 19:07:50|583.67|581.27|583.28|580.88|583.67|581.27|583.28|580.88|0
1655233680000|2022-06-14 19:08:00|583.47|581.07|583.67|581.27|583.67|581.27|583.47|581.07|0
1655233690000|2022-06-14 19:08:10|584.06|581.66|584.45|582.05|584.45|582.05|583.86|581.46|0
1655233700000|2022-06-14 19:08:20|584.83|582.43|584.83|582.43|584.83|582.43|584.64|582.24|0
1655233710000|2022-06-14 19:08:30|584.64|582.24|584.45|582.05|584.64|582.24|584.25|581.85|0
1655233720000|2022-06-14 19:08:40|584.25|581.85|584.83|582.43|584.83|582.43|584.25|581.85|0
1655233730000|2022-06-14 19:08:50|584.45|582.05|584.64|582.24|584.83|582.43|584.45|582.05|0
1655233740000|2022-06-14 19:09:00|584.25|581.85|584.45|582.05|584.45|582.05|584.25|581.85|0
1655233750000|2022-06-14 19:09:10|584.06|581.66|584.64|582.24|584.64|582.24|584.06|581.66|0
1655233760000|2022-06-14 19:09:20|584.83|582.43|585.22|582.82|585.81|583.41|584.83|582.43|0
1655233770000|2022-06-14 19:09:30|584.83|582.43|585.42|583.02|585.42|583.02|584.83|582.43|0
1655233780000|2022-06-14 19:09:40|585.81|583.41|585.42|583.02|585.81|583.41|585.42|583.02|0
1655233790000|2022-06-14 19:09:50|585.81|583.41|586|583.6|586.2|583.8|585.81|583.41|0
1655233800000|2022-06-14 19:10:00|585.81|583.41|585.03|582.63|585.81|583.41|585.03|582.63|0
1655233810000|2022-06-14 19:10:10|584.44|582.04|584.44|582.04|584.64|582.24|584.25|581.85|0
1655233820000|2022-06-14 19:10:20|585.03|582.63|584.64|582.24|585.03|582.63|584.64|582.24|0
1655233830000|2022-06-14 19:10:30|584.83|582.43|584.25|581.85|584.83|582.43|583.86|581.46|0
1655233840000|2022-06-14 19:10:40|584.06|581.66|584.83|582.43|584.83|582.43|584.06|581.66|0
1655233850000|2022-06-14 19:10:50|585.03|582.63|585.22|582.82|585.22|582.82|585.03|582.63|0
1655233860000|2022-06-14 19:11:00|585.03|582.63|584.83|582.43|585.03|582.63|584.64|582.24|0
1655233870000|2022-06-14 19:11:10|584.55|582.15|585.42|583.02|585.42|583.02|584.44|582.04|0
1655233880000|2022-06-14 19:11:20|584.64|582.24|584.44|582.04|585.03|582.63|584.44|582.04|0
1655233890000|2022-06-14 19:11:30|584.25|581.85|584.06|581.66|584.25|581.85|583.47|581.07|0
1655233900000|2022-06-14 19:11:40|584.25|581.85|585.42|583.02|585.42|583.02|584.25|581.85|0
1655233910000|2022-06-14 19:11:50|585.81|583.41|585.81|583.41|586|583.6|585.81|583.41|0
1655233920000|2022-06-14 19:12:00|585.61|583.21|585.71|583.31|586|583.6|585.61|583.21|0
1655233930000|2022-06-14 19:12:10|586|583.6|586.97|584.57|586.97|584.57|586|583.6|0
1655233940000|2022-06-14 19:12:20|587.17|584.77|587.17|584.77|587.36|584.96|587.17|584.77|0
1655233950000|2022-06-14 19:12:30|587.36|584.96|587.56|585.16|587.75|585.35|587.36|584.96|0
1655233960000|2022-06-14 19:12:40|587.95|585.55|587.95|585.55|587.95|585.55|587.95|585.55|0
1655233970000|2022-06-14 19:12:50|588.14|585.74|587.56|585.16|588.14|585.74|587.56|585.16|0
1655233980000|2022-06-14 19:13:00|587.95|585.55|588.73|586.33|588.73|586.33|587.95|585.55|0
1655233990000|2022-06-14 19:13:10|588.92|586.52|589.51|587.11|589.51|587.11|588.92|586.52|0
1655234000000|2022-06-14 19:13:20|589.8|587.4|589.51|587.11|589.9|587.5|589.51|587.11|0
1655234010000|2022-06-14 19:13:30|589.9|587.5|590.09|587.69|590.09|587.69|589.9|587.5|0
1655234020000|2022-06-14 19:13:40|590.48|588.08|590.09|587.69|590.48|588.08|590.09|587.69|0
1655234030000|2022-06-14 19:13:50|590.29|587.89|590.88|588.48|590.88|588.48|590.29|587.89|0
1655234040000|2022-06-14 19:14:00|590.68|588.28|590.68|588.28|590.88|588.48|590.48|588.08|0
1655234050000|2022-06-14 19:14:10|591.07|588.67|590.68|588.28|591.07|588.67|590.48|588.08|0
1655234060000|2022-06-14 19:14:20|590.48|588.08|589.37|586.97|590.48|588.08|588.98|586.58|0
1655234070000|2022-06-14 19:14:30|589.57|587.17|589.76|587.36|589.76|587.36|589.56|587.16|0
1655234080000|2022-06-14 19:14:40|589.95|587.55|590.74|588.34|590.74|588.34|589.95|587.55|0
1655234090000|2022-06-14 19:14:50|590.93|588.53|590.74|588.34|590.93|588.53|590.74|588.34|0
1655234100000|2022-06-14 19:15:00|590.93|588.53|590.54|588.14|590.93|588.53|590.15|587.75|0
1655234110000|2022-06-14 19:15:10|590.15|587.75|590.15|587.75|590.15|587.75|589.95|587.55|0
1655234120000|2022-06-14 19:15:20|590.74|588.34|591.13|588.73|591.32|588.92|590.74|588.34|0
1655234130000|2022-06-14 19:15:30|590.93|588.53|591.13|588.73|591.13|588.73|590.74|588.34|0
1655234140000|2022-06-14 19:15:40|590.93|588.53|590.34|587.94|590.93|588.53|590.34|587.94|0
1655234150000|2022-06-14 19:15:50|590.54|588.14|590.93|588.53|590.93|588.53|590.54|588.14|0
1655234160000|2022-06-14 19:16:00|591.13|588.73|590.15|587.75|591.32|588.92|590.15|587.75|0
1655234170000|2022-06-14 19:16:10|589.95|587.55|589.95|587.55|590.93|588.53|589.95|587.55|0
1655234180000|2022-06-14 19:16:20|590.73|588.33|590.54|588.14|590.73|588.33|590.54|588.14|0
1655234190000|2022-06-14 19:16:30|590.34|587.94|590.93|588.53|590.93|588.53|590.34|587.94|0
1655234200000|2022-06-14 19:16:40|590.54|588.14|590.93|588.53|590.93|588.53|590.54|588.14|0
1655234210000|2022-06-14 19:16:50|590.64|588.24|590.93|588.53|591.13|588.73|590.64|588.24|0
1655234220000|2022-06-14 19:17:00|591.13|588.73|591.13|588.73|591.13|588.73|591.03|588.63|0
1655234230000|2022-06-14 19:17:10|591.32|588.92|591.32|588.92|591.32|588.92|591.13|588.73|0
1655234240000|2022-06-14 19:17:20|591.13|588.73|591.13|588.73|591.32|588.92|591.13|588.73|0
1655234250000|2022-06-14 19:17:30|590.93|588.53|591.32|588.92|591.32|588.92|590.93|588.53|0
1655234260000|2022-06-14 19:17:40|591.13|588.73|591.52|589.12|591.52|589.12|591.03|588.63|0
1655234270000|2022-06-14 19:17:50|591.71|589.31|591.91|589.51|592.11|589.71|591.71|589.31|0
1655234280000|2022-06-14 19:18:00|592.3|589.9|592.3|589.9|592.3|589.9|592.1|589.7|0
1655234290000|2022-06-14 19:18:10|592.5|590.1|592.89|590.49|592.89|590.49|592.5|590.1|0
1655234300000|2022-06-14 19:18:20|593.08|590.68|593.08|590.68|593.08|590.68|593.08|590.68|0
1655234310000|2022-06-14 19:18:30|593.28|590.88|592.69|590.29|593.28|590.88|592.69|590.29|0
1655234320000|2022-06-14 19:18:40|592.89|590.49|593.28|590.88|593.28|590.88|592.89|590.49|0
1655234330000|2022-06-14 19:18:50|593.08|590.68|592.89|590.49|593.08|590.68|592.89|590.49|0
1655234340000|2022-06-14 19:19:00|593.08|590.68|592.5|590.1|593.08|590.68|592.5|590.1|0
1655234350000|2022-06-14 19:19:10|592.69|590.29|592.5|590.1|592.69|590.29|592.3|589.9|0
1655234360000|2022-06-14 19:19:20|592.89|590.49|592.79|590.39|593.48|591.08|592.79|590.39|0
1655234370000|2022-06-14 19:19:30|593.28|590.88|593.48|591.08|593.48|591.08|593.28|590.88|0
1655234380000|2022-06-14 19:19:40|593.08|590.68|592.79|590.39|593.08|590.68|592.69|590.29|0
1655234390000|2022-06-14 19:19:50|592.69|590.29|592.1|589.7|592.69|590.29|592.1|589.7|0
1655234400000|2022-06-14 19:20:00|591.91|589.51|590.54|588.14|591.91|589.51|590.54|588.14|0
1655234410000|2022-06-14 19:20:10|590.93|588.53|590.54|588.14|591.13|588.73|590.34|587.94|0
1655234420000|2022-06-14 19:20:20|590.15|587.75|590.15|587.75|590.54|588.14|590.15|587.75|0
1655234430000|2022-06-14 19:20:30|589.95|587.55|590.73|588.33|590.73|588.33|589.95|587.55|0
1655234440000|2022-06-14 19:20:40|590.93|588.53|591.12|588.72|591.32|588.92|590.93|588.53|0
1655234450000|2022-06-14 19:20:50|591.32|588.92|591.12|588.72|591.91|589.51|591.12|588.72|0
1655234460000|2022-06-14 19:21:00|590.93|588.53|589.76|587.36|590.93|588.53|589.76|587.36|0
1655234470000|2022-06-14 19:21:10|589.56|587.16|590.15|587.75|590.15|587.75|589.56|587.16|0
1655234480000|2022-06-14 19:21:20|589.95|587.55|589.56|587.16|589.95|587.55|589.56|587.16|0
1655234490000|2022-06-14 19:21:30|588.97|586.57|589.17|586.77|589.56|587.16|588.97|586.57|0
1655234500000|2022-06-14 19:21:40|588.58|586.18|588.58|586.18|588.58|586.18|588.58|586.18|0
1655234510000|2022-06-14 19:21:50|588.39|585.99|588|585.6|588.58|586.18|588|585.6|0
1655234520000|2022-06-14 19:22:00|587.8|585.4|587.41|585.01|588.19|585.79|587.41|585.01|0
1655234530000|2022-06-14 19:22:10|587.61|585.21|587.71|585.31|587.71|585.31|587.41|585.01|0
1655234540000|2022-06-14 19:22:20|588.58|586.18|589.17|586.77|589.17|586.77|588.58|586.18|0
1655234550000|2022-06-14 19:22:30|588.78|586.38|588.39|585.99|588.78|586.38|588.39|585.99|0
1655234560000|2022-06-14 19:22:40|588.19|585.79|588.58|586.18|588.97|586.57|588.19|585.79|0
1655234570000|2022-06-14 19:22:50|588.68|586.28|588.58|586.18|588.78|586.38|588.39|585.99|0
1655234580000|2022-06-14 19:23:00|588.97|586.57|589.75|587.35|589.75|587.35|588.39|585.99|0
1655234590000|2022-06-14 19:23:10|589.95|587.55|590.34|587.94|590.34|587.94|589.95|587.55|0
1655234600000|2022-06-14 19:23:20|590.54|588.14|590.54|588.14|590.54|588.14|590.34|587.94|0
1655234610000|2022-06-14 19:23:30|590.15|587.75|589.95|587.55|590.34|587.94|589.95|587.55|0
1655234620000|2022-06-14 19:23:40|590.73|588.33|589.75|587.35|590.73|588.33|589.75|587.35|0
1655234630000|2022-06-14 19:23:50|589.56|587.16|589.17|586.77|589.66|587.26|589.17|586.77|0
1655234640000|2022-06-14 19:24:00|589.95|587.55|589.95|587.55|589.95|587.55|589.75|587.35|0
1655234650000|2022-06-14 19:24:10|589.75|587.35|589.07|586.67|590.34|587.94|589.07|586.67|0
1655234660000|2022-06-14 19:24:20|589.17|586.77|589.56|587.16|589.56|587.16|589.17|586.77|0
1655234670000|2022-06-14 19:24:30|589.36|586.96|589.75|587.35|589.75|587.35|588.78|586.38|0
1655234680000|2022-06-14 19:24:40|590.15|587.75|590.34|587.94|590.34|587.94|590.15|587.75|0
1655234690000|2022-06-14 19:24:50|590.73|588.33|590.54|588.14|590.73|588.33|590.54|588.14|0
1655234700000|2022-06-14 19:25:00|590.34|587.94|590.73|588.33|590.73|588.33|590.34|587.94|0
1655234710000|2022-06-14 19:25:10|589.95|587.55|588.78|586.38|589.95|587.55|588.78|586.38|0
1655234720000|2022-06-14 19:25:20|588.88|586.48|588.39|585.99|588.88|586.48|588.39|585.99|0
1655234730000|2022-06-14 19:25:30|587.8|585.4|585.65|583.25|587.8|585.4|585.65|583.25|0
1655234740000|2022-06-14 19:25:40|585.85|583.45|584.88|582.48|585.85|583.45|584.88|582.48|0
1655234750000|2022-06-14 19:25:50|585.07|582.67|584.49|582.09|586.04|583.64|584.49|582.09|0
1655234760000|2022-06-14 19:26:00|586.04|583.64|585.26|582.86|586.04|583.64|585.26|582.86|0
1655234770000|2022-06-14 19:26:10|585.46|583.06|586.82|584.42|586.82|584.42|585.46|583.06|0
1655234780000|2022-06-14 19:26:20|587.21|584.81|585.65|583.25|587.21|584.81|585.65|583.25|0
1655234790000|2022-06-14 19:26:30|585.07|582.67|585.76|583.36|585.76|583.36|585.07|582.67|0
1655234800000|2022-06-14 19:26:40|585.46|583.06|585.26|582.86|585.65|583.25|585.26|582.86|0
1655234810000|2022-06-14 19:26:50|585.07|582.67|584.87|582.47|585.07|582.67|584.49|582.09|0
1655234820000|2022-06-14 19:27:00|583.71|581.31|582.93|580.53|583.71|581.31|582.93|580.53|0
1655234830000|2022-06-14 19:27:10|583.12|580.72|581.96|579.56|583.12|580.72|581.96|579.56|0
1655234840000|2022-06-14 19:27:20|581.57|579.17|581.37|578.97|581.57|579.17|581.18|578.78|0
1655234850000|2022-06-14 19:27:30|582.73|580.33|582.35|579.95|582.73|580.33|582.35|579.95|0
1655234860000|2022-06-14 19:27:40|581.76|579.36|582.93|580.53|582.93|580.53|581.76|579.36|0
1655234870000|2022-06-14 19:27:50|583.12|580.72|582.73|580.33|583.12|580.72|582.73|580.33|0
1655234880000|2022-06-14 19:28:00|582.15|579.75|581.57|579.17|582.15|579.75|581.57|579.17|0
1655234890000|2022-06-14 19:28:10|581.76|579.36|581.76|579.36|582.06|579.66|581.76|579.36|0
1655234900000|2022-06-14 19:28:20|581.96|579.56|580.79|578.39|581.96|579.56|580.79|578.39|0
1655234910000|2022-06-14 19:28:30|581.18|578.78|580.79|578.39|581.18|578.78|580.4|578|0
1655234920000|2022-06-14 19:28:40|580.4|578|580.79|578.39|580.79|578.39|580.4|578|0
1655234930000|2022-06-14 19:28:50|581.18|578.78|581.18|578.78|581.96|579.56|581.18|578.78|0
1655234940000|2022-06-14 19:29:00|580.99|578.59|579.63|577.23|580.99|578.59|579.63|577.23|0
1655234950000|2022-06-14 19:29:10|579.82|577.42|579.43|577.03|579.82|577.42|579.43|577.03|0
1655234960000|2022-06-14 19:29:20|579.24|576.84|579.24|576.84|579.24|576.84|579.24|576.84|0
1655234970000|2022-06-14 19:29:30|579.05|576.65|578.85|576.45|579.05|576.65|578.57|576.17|0
1655234980000|2022-06-14 19:29:40|578.47|576.07|579.05|576.65|579.05|576.65|578.47|576.07|0
1655234990000|2022-06-14 19:29:50|578.85|576.45|579.43|577.03|579.43|577.03|578.85|576.45|0
1655235000000|2022-06-14 19:30:00|579.05|576.65|579.43|577.03|579.43|577.03|578.85|576.45|0
1655235010000|2022-06-14 19:30:10|579.34|576.94|578.08|575.68|579.82|577.42|578.08|575.68|0
1655235020000|2022-06-14 19:30:20|577.3|574.9|575.76|573.36|577.3|574.9|575.76|573.36|0
1655235030000|2022-06-14 19:30:30|575.95|573.55|575.37|572.97|575.95|573.55|575.37|572.97|0
1655235040000|2022-06-14 19:30:40|574.41|572.01|574.21|571.81|574.51|572.11|574.21|571.81|0
1655235050000|2022-06-14 19:30:50|574.02|571.62|574.98|572.58|574.98|572.58|574.02|571.62|0
1655235060000|2022-06-14 19:31:00|575.18|572.78|574.21|571.81|575.18|572.78|574.21|571.81|0
1655235070000|2022-06-14 19:31:10|574.6|572.2|575.76|573.36|576.14|573.74|574.6|572.2|0
1655235080000|2022-06-14 19:31:20|575.95|573.55|575.56|573.16|576.14|573.74|575.18|572.78|0
1655235090000|2022-06-14 19:31:30|575.18|572.78|575.95|573.55|575.95|573.55|575.18|572.78|0
1655235100000|2022-06-14 19:31:40|576.72|574.32|576.14|573.74|576.72|574.32|576.14|573.74|0
1655235110000|2022-06-14 19:31:50|575.76|573.36|575.18|572.78|575.76|573.36|575.18|572.78|0
1655235120000|2022-06-14 19:32:00|574.6|572.2|573.83|571.43|574.6|572.2|573.63|571.23|0
1655235130000|2022-06-14 19:32:10|573.44|571.04|573.63|571.23|573.63|571.23|573.44|571.04|0
1655235140000|2022-06-14 19:32:20|573.44|571.04|573.05|570.65|573.83|571.43|573.05|570.65|0
1655235150000|2022-06-14 19:32:30|572.86|570.46|572.09|569.69|572.86|570.46|572.09|569.69|0
1655235160000|2022-06-14 19:32:40|571.9|569.5|571.32|568.92|571.9|569.5|571.32|568.92|0
1655235170000|2022-06-14 19:32:50|570.94|568.54|570.36|567.96|570.94|568.54|570.36|567.96|0
1655235180000|2022-06-14 19:33:00|570.55|568.15|570.74|568.34|570.74|568.34|570.36|567.96|0
1655235190000|2022-06-14 19:33:10|570.94|568.54|572.48|570.08|572.48|570.08|570.74|568.34|0
1655235200000|2022-06-14 19:33:20|571.51|569.11|571.71|569.31|571.71|569.31|571.32|568.92|0
1655235210000|2022-06-14 19:33:30|572.09|569.69|572.28|569.88|572.28|569.88|572.09|569.69|0
1655235220000|2022-06-14 19:33:40|572.48|570.08|573.05|570.65|573.05|570.65|572.48|570.08|0
1655235230000|2022-06-14 19:33:50|573.44|571.04|572.48|570.08|573.44|571.04|572.48|570.08|0
1655235240000|2022-06-14 19:34:00|572.86|570.46|573.63|571.23|573.63|571.23|572.86|570.46|0
1655235250000|2022-06-14 19:34:10|573.05|570.65|573.44|571.04|573.63|571.23|573.05|570.65|0
1655235260000|2022-06-14 19:34:20|573.25|570.85|573.83|571.43|573.83|571.43|573.25|570.85|0
1655235270000|2022-06-14 19:34:30|574.21|571.81|574.79|572.39|574.79|572.39|574.21|571.81|0
1655235280000|2022-06-14 19:34:40|574.98|572.58|574.98|572.58|574.98|572.58|574.4|572|0
1655235290000|2022-06-14 19:34:50|574.6|572.2|574.21|571.81|574.6|572.2|574.02|571.62|0
1655235300000|2022-06-14 19:35:00|574.12|571.72|573.05|570.65|574.12|571.72|572.86|570.46|0
1655235310000|2022-06-14 19:35:10|572.38|569.98|571.71|569.31|572.67|570.27|571.71|569.31|0
1655235320000|2022-06-14 19:35:20|572.86|570.46|572.86|570.46|573.63|571.23|572.86|570.46|0
1655235330000|2022-06-14 19:35:30|573.82|571.42|573.44|571.04|574.02|571.62|573.44|571.04|0
1655235340000|2022-06-14 19:35:40|572.86|570.46|572.67|570.27|572.86|570.46|572.09|569.69|0
1655235350000|2022-06-14 19:35:50|573.44|571.04|572.86|570.46|573.82|571.42|572.86|570.46|0
1655235360000|2022-06-14 19:36:00|571.9|569.5|571.32|568.92|571.9|569.5|570.94|568.54|0
1655235370000|2022-06-14 19:36:10|570.94|568.54|571.13|568.73|571.13|568.73|570.93|568.53|0
1655235380000|2022-06-14 19:36:20|570.93|568.53|571.51|569.11|571.51|569.11|570.55|568.15|0
1655235390000|2022-06-14 19:36:30|571.7|569.3|571.51|569.11|572.09|569.69|571.51|569.11|0
1655235400000|2022-06-14 19:36:40|571.32|568.92|572.67|570.27|572.67|570.27|571.32|568.92|0
1655235410000|2022-06-14 19:36:50|572.47|570.07|572.67|570.27|572.67|570.27|572.47|570.07|0
1655235420000|2022-06-14 19:37:00|571.51|569.11|571.7|569.3|571.7|569.3|571.13|568.73|0
1655235430000|2022-06-14 19:37:10|571.9|569.5|572.09|569.69|572.47|570.07|571.9|569.5|0
1655235440000|2022-06-14 19:37:20|571.51|569.11|571.51|569.11|571.7|569.3|571.32|568.92|0
1655235450000|2022-06-14 19:37:30|571.13|568.73|570.46|568.06|571.32|568.92|570.17|567.77|0
1655235460000|2022-06-14 19:37:40|570.36|567.96|568.63|566.23|570.36|567.96|568.63|566.23|0
1655235470000|2022-06-14 19:37:50|568.24|565.84|567.86|565.46|568.24|565.84|567.67|565.27|0
1655235480000|2022-06-14 19:38:00|567.67|565.27|565.75|563.35|567.67|565.27|565.75|563.35|0
1655235490000|2022-06-14 19:38:10|565.94|563.54|565.37|562.97|565.94|563.54|565.37|562.97|0
1655235500000|2022-06-14 19:38:20|565.18|562.78|566.71|564.31|566.71|564.31|565.18|562.78|0
1655235510000|2022-06-14 19:38:30|566.14|563.74|564.99|562.59|566.14|563.74|564.99|562.59|0
1655235520000|2022-06-14 19:38:40|565.18|562.78|564.99|562.59|565.18|562.78|564.99|562.59|0
1655235530000|2022-06-14 19:38:50|565.37|562.97|564.79|562.39|565.37|562.97|564.79|562.39|0
1655235540000|2022-06-14 19:39:00|565.18|562.78|564.22|561.82|565.18|562.78|564.22|561.82|0
1655235550000|2022-06-14 19:39:10|564.79|562.39|562.88|560.48|564.79|562.39|562.88|560.48|0
1655235560000|2022-06-14 19:39:20|562.69|560.29|564.41|562.01|564.41|562.01|562.69|560.29|0
1655235570000|2022-06-14 19:39:30|564.79|562.39|564.79|562.39|564.99|562.59|564.79|562.39|0
1655235580000|2022-06-14 19:39:40|564.99|562.59|566.13|563.73|566.13|563.73|564.99|562.59|0
1655235590000|2022-06-14 19:39:50|565.94|563.54|565.18|562.78|565.94|563.54|565.18|562.78|0
1655235600000|2022-06-14 19:40:00|565.37|562.97|564.41|562.01|565.37|562.97|564.41|562.01|0
1655235610000|2022-06-14 19:40:10|564.03|561.63|563.46|561.06|564.03|561.63|563.07|560.67|0
1655235620000|2022-06-14 19:40:20|562.88|560.48|563.46|561.06|563.46|561.06|562.88|560.48|0
1655235630000|2022-06-14 19:40:30|563.07|560.67|563.84|561.44|563.84|561.44|563.07|560.67|0
1655235640000|2022-06-14 19:40:40|564.41|562.01|565.56|563.16|565.56|563.16|564.41|562.01|0
1655235650000|2022-06-14 19:40:50|565.28|562.88|565.75|563.35|565.75|563.35|565.28|562.88|0
1655235660000|2022-06-14 19:41:00|565.94|563.54|565.75|563.35|566.33|563.93|565.75|563.35|0
1655235670000|2022-06-14 19:41:10|565.94|563.54|565.37|562.97|565.94|563.54|564.79|562.39|0
1655235680000|2022-06-14 19:41:20|565.75|563.35|565.56|563.16|565.75|563.35|565.37|562.97|0
1655235690000|2022-06-14 19:41:30|565.75|563.35|563.84|561.44|565.75|563.35|563.84|561.44|0
1655235700000|2022-06-14 19:41:40|564.03|561.63|563.07|560.67|564.03|561.63|563.07|560.67|0
1655235710000|2022-06-14 19:41:50|562.31|559.91|561.36|558.96|562.31|559.91|561.36|558.96|0
1655235720000|2022-06-14 19:42:00|560.97|558.57|559.64|557.24|560.97|558.57|559.64|557.24|0
1655235730000|2022-06-14 19:42:10|560.59|558.19|561.55|559.15|561.55|559.15|560.59|558.19|0
1655235740000|2022-06-14 19:42:20|561.16|558.76|561.55|559.15|561.55|559.15|560.97|558.57|0
1655235750000|2022-06-14 19:42:30|561.36|558.96|560.78|558.38|561.36|558.96|560.78|558.38|0
1655235760000|2022-06-14 19:42:40|562.88|560.48|562.69|560.29|562.88|560.48|562.12|559.72|0
1655235770000|2022-06-14 19:42:50|563.46|561.06|564.03|561.63|564.6|562.2|563.46|561.06|0
1655235780000|2022-06-14 19:43:00|564.22|561.82|565.56|563.16|565.56|563.16|564.22|561.82|0
1655235790000|2022-06-14 19:43:10|566.23|563.83|565.94|563.54|566.33|563.93|565.94|563.54|0
1655235800000|2022-06-14 19:43:20|566.52|564.12|566.9|564.5|566.9|564.5|566.52|564.12|0
1655235810000|2022-06-14 19:43:30|566.71|564.31|565.56|563.16|566.71|564.31|565.56|563.16|0
1655235820000|2022-06-14 19:43:40|565.37|562.97|566.52|564.12|566.52|564.12|565.37|562.97|0
1655235830000|2022-06-14 19:43:50|566.9|564.5|566.9|564.5|566.9|564.5|566.13|563.73|0
1655235840000|2022-06-14 19:44:00|567.28|564.88|567.09|564.69|567.28|564.88|567.09|564.69|0
1655235850000|2022-06-14 19:44:10|566.71|564.31|567.09|564.69|567.09|564.69|566.52|564.12|0
1655235860000|2022-06-14 19:44:20|566.32|563.92|567.47|565.07|567.47|565.07|566.32|563.92|0
1655235870000|2022-06-14 19:44:30|567.67|565.27|567.86|565.46|567.86|565.46|567.67|565.27|0
1655235880000|2022-06-14 19:44:40|568.05|565.65|569.39|566.99|569.39|566.99|568.05|565.65|0
1655235890000|2022-06-14 19:44:50|569.49|567.09|569.59|567.19|569.78|567.38|569.49|567.09|0
1655235900000|2022-06-14 19:45:00|568.43|566.03|569.97|567.57|569.97|567.57|568.43|566.03|0
1655235910000|2022-06-14 19:45:10|569.39|566.99|569.59|567.19|569.97|567.57|569.39|566.99|0
1655235920000|2022-06-14 19:45:20|569.39|566.99|569.39|566.99|569.39|566.99|567.77|565.37|0
1655235930000|2022-06-14 19:45:30|570.16|567.76|569.39|566.99|570.16|567.76|569.2|566.8|0
1655235940000|2022-06-14 19:45:40|569.2|566.8|569.2|566.8|569.2|566.8|568.24|565.84|0
1655235950000|2022-06-14 19:45:50|569.01|566.61|568.24|565.84|569.01|566.61|568.24|565.84|0
1655235960000|2022-06-14 19:46:00|567.86|565.46|569.2|566.8|569.2|566.8|567.86|565.46|0
1655235970000|2022-06-14 19:46:10|569.01|566.61|569.3|566.9|569.3|566.9|568.63|566.23|0
1655235980000|2022-06-14 19:46:20|568.24|565.84|567.47|565.07|568.24|565.84|567.47|565.07|0
1655235990000|2022-06-14 19:46:30|567.57|565.17|566.32|563.92|567.67|565.27|566.32|563.92|0
1655236000000|2022-06-14 19:46:40|566.9|564.5|564.6|562.2|566.9|564.5|564.6|562.2|0
1655236010000|2022-06-14 19:46:50|563.64|561.24|563.36|560.96|564.03|561.63|563.36|560.96|0
1655236020000|2022-06-14 19:47:00|563.17|560.77|565.17|562.77|565.17|562.77|563.17|560.77|0
1655236030000|2022-06-14 19:47:10|565.56|563.16|564.6|562.2|565.56|563.16|564.6|562.2|0
1655236040000|2022-06-14 19:47:20|564.41|562.01|563.64|561.24|564.41|562.01|563.64|561.24|0
1655236050000|2022-06-14 19:47:30|564.03|561.63|564.41|562.01|564.6|562.2|564.03|561.63|0
1655236060000|2022-06-14 19:47:40|564.22|561.82|564.79|562.39|564.79|562.39|564.22|561.82|0
1655236070000|2022-06-14 19:47:50|564.89|562.49|564.6|562.2|564.89|562.49|564.03|561.63|0
1655236080000|2022-06-14 19:48:00|563.45|561.05|563.84|561.44|564.6|562.2|563.26|560.86|0
1655236090000|2022-06-14 19:48:10|563.64|561.24|563.84|561.44|564.6|562.2|563.64|561.24|0
1655236100000|2022-06-14 19:48:20|563.26|560.86|563.26|560.86|564.6|562.2|563.26|560.86|0
1655236110000|2022-06-14 19:48:30|563.45|561.05|563.84|561.44|564.22|561.82|563.45|561.05|0
1655236120000|2022-06-14 19:48:40|563.07|560.67|562.5|560.1|563.07|560.67|562.5|560.1|0
1655236130000|2022-06-14 19:48:50|562.12|559.72|561.35|558.95|562.12|559.72|561.35|558.95|0
1655236140000|2022-06-14 19:49:00|560.78|558.38|559.83|557.43|560.78|558.38|559.83|557.43|0
1655236150000|2022-06-14 19:49:10|559.07|556.67|562.12|559.72|562.12|559.72|559.07|556.67|0
1655236160000|2022-06-14 19:49:20|560.78|558.38|561.73|559.33|562.31|559.91|560.78|558.38|0
1655236170000|2022-06-14 19:49:30|562.12|559.72|560.97|558.57|562.31|559.91|560.59|558.19|0
1655236180000|2022-06-14 19:49:40|561.93|559.53|562.12|559.72|562.12|559.72|561.93|559.53|0
1655236190000|2022-06-14 19:49:50|561.16|558.76|561.26|558.86|561.26|558.86|560.59|558.19|0
1655236200000|2022-06-14 19:50:00|561.54|559.14|562.98|560.58|563.45|561.05|561.54|559.14|0
1655236210000|2022-06-14 19:50:10|565.08|562.68|566.51|564.11|567.09|564.69|565.08|562.68|0
1655236220000|2022-06-14 19:50:20|565.56|563.16|562.69|560.29|565.56|563.16|562.69|560.29|0
1655236230000|2022-06-14 19:50:30|563.64|561.24|565.75|563.35|565.75|563.35|563.45|561.05|0
1655236240000|2022-06-14 19:50:40|565.17|562.77|565.56|563.16|566.51|564.11|565.17|562.77|0
1655236250000|2022-06-14 19:50:50|564.79|562.39|565.17|562.77|565.17|562.77|564.03|561.63|0
1655236260000|2022-06-14 19:51:00|565.94|563.54|566.13|563.73|566.13|563.73|565.36|562.96|0
1655236270000|2022-06-14 19:51:10|565.56|563.16|566.9|564.5|566.9|564.5|565.56|563.16|0
1655236280000|2022-06-14 19:51:20|567.09|564.69|566.13|563.73|567.09|564.69|566.13|563.73|0
1655236290000|2022-06-14 19:51:30|565.94|563.54|565.17|562.77|565.94|563.54|565.17|562.77|0
1655236300000|2022-06-14 19:51:40|565.27|562.87|567.28|564.88|567.28|564.88|565.27|562.87|0
1655236310000|2022-06-14 19:51:50|567.86|565.46|568.43|566.03|568.43|566.03|567.86|565.46|0
1655236320000|2022-06-14 19:52:00|568.24|565.84|567.47|565.07|568.24|565.84|567.28|564.88|0
1655236330000|2022-06-14 19:52:10|567.86|565.46|567.09|564.69|567.86|565.46|567.09|564.69|0
1655236340000|2022-06-14 19:52:20|566.13|563.73|565.17|562.77|566.13|563.73|565.17|562.77|0
1655236350000|2022-06-14 19:52:30|564.6|562.2|565.17|562.77|565.17|562.77|564.03|561.63|0
1655236360000|2022-06-14 19:52:40|565.94|563.54|565.56|563.16|565.94|563.54|565.36|562.96|0
1655236370000|2022-06-14 19:52:50|565.08|562.68|565.56|563.16|565.75|563.35|565.08|562.68|0
1655236380000|2022-06-14 19:53:00|565.75|563.35|566.32|563.92|566.32|563.92|565.75|563.35|0
1655236390000|2022-06-14 19:53:10|567.09|564.69|568.62|566.22|568.62|566.22|567.09|564.69|0
1655236400000|2022-06-14 19:53:20|568.82|566.42|569.58|567.18|569.58|567.18|568.43|566.03|0
1655236410000|2022-06-14 19:53:30|569.49|567.09|569.01|566.61|569.49|567.09|569.01|566.61|0
1655236420000|2022-06-14 19:53:40|568.82|566.42|569.78|567.38|569.78|567.38|568.82|566.42|0
1655236430000|2022-06-14 19:53:50|569.39|566.99|570.54|568.14|570.54|568.14|569.39|566.99|0
1655236440000|2022-06-14 19:54:00|571.51|569.11|569.97|567.57|571.51|569.11|569.97|567.57|0
1655236450000|2022-06-14 19:54:10|570.74|568.34|571.12|568.72|571.7|569.3|570.74|568.34|0
1655236460000|2022-06-14 19:54:20|570.54|568.14|569.01|566.61|570.54|568.14|569.01|566.61|0
1655236470000|2022-06-14 19:54:30|568.05|565.65|566.7|564.3|568.05|565.65|566.7|564.3|0
1655236480000|2022-06-14 19:54:40|568.43|566.03|569.2|566.8|571.12|568.72|568.43|566.03|0
1655236490000|2022-06-14 19:54:50|568.62|566.22|569.58|567.18|569.58|567.18|568.43|566.03|0
1655236500000|2022-06-14 19:55:00|569.2|566.8|569.97|567.57|569.97|567.57|568.53|566.13|0
1655236510000|2022-06-14 19:55:10|570.16|567.76|571.31|568.91|571.31|568.91|570.16|567.76|0
1655236520000|2022-06-14 19:55:20|570.93|568.53|569.97|567.57|570.93|568.53|569.97|567.57|0
1655236530000|2022-06-14 19:55:30|570.35|567.95|568.81|566.41|570.35|567.95|568.81|566.41|0
1655236540000|2022-06-14 19:55:40|568.43|566.03|568.05|565.65|569.01|566.61|568.05|565.65|0
1655236550000|2022-06-14 19:55:50|567.66|565.26|568.81|566.41|569.01|566.61|567.28|564.88|0
1655236560000|2022-06-14 19:56:00|569.01|566.61|569.77|567.37|569.77|567.37|569.01|566.61|0
1655236570000|2022-06-14 19:56:10|569.39|566.99|569.97|567.57|570.16|567.76|569.39|566.99|0
1655236580000|2022-06-14 19:56:20|569.39|566.99|569.01|566.61|569.39|566.99|569.01|566.61|0
1655236590000|2022-06-14 19:56:30|569.97|567.57|570.16|567.76|570.16|567.76|569.77|567.37|0
1655236600000|2022-06-14 19:56:40|570.35|567.95|570.74|568.34|570.74|568.34|570.35|567.95|0
1655236610000|2022-06-14 19:56:50|570.54|568.14|571.12|568.72|571.31|568.91|570.54|568.14|0
1655236620000|2022-06-14 19:57:00|570.93|568.53|571.51|569.11|571.89|569.49|570.93|568.53|0
1655236630000|2022-06-14 19:57:10|571.31|568.91|571.31|568.91|571.31|568.91|570.93|568.53|0
1655236640000|2022-06-14 19:57:20|571.12|568.72|571.12|568.72|571.51|569.11|570.93|568.53|0
1655236650000|2022-06-14 19:57:30|571.51|569.11|570.93|568.53|571.51|569.11|570.93|568.53|0
1655236660000|2022-06-14 19:57:40|570.74|568.34|570.74|568.34|570.93|568.53|570.54|568.14|0
1655236670000|2022-06-14 19:57:50|570.54|568.14|570.93|568.53|570.93|568.53|570.54|568.14|0
1655236680000|2022-06-14 19:58:00|570.74|568.34|569.39|566.99|570.74|568.34|569.39|566.99|0
1655236690000|2022-06-14 19:58:10|570.54|568.14|569.01|566.61|570.54|568.14|569.01|566.61|0
1655236700000|2022-06-14 19:58:20|569.39|566.99|568.43|566.03|569.39|566.99|568.43|566.03|0
1655236710000|2022-06-14 19:58:30|569.01|566.61|568.24|565.84|569.01|566.61|568.05|565.65|0
1655236720000|2022-06-14 19:58:40|568.81|566.41|568.43|566.03|569.58|567.18|568.43|566.03|0
1655236730000|2022-06-14 19:58:50|569.01|566.61|568.81|566.41|569.01|566.61|568.81|566.41|0
1655236740000|2022-06-14 19:59:00|568.62|566.22|570.35|567.95|570.35|567.95|568.62|566.22|0
1655236750000|2022-06-14 19:59:10|570.74|568.34|569.77|567.37|570.74|568.34|569.77|567.37|0
1655236760000|2022-06-14 19:59:20|570.35|567.95|569.77|567.37|570.35|567.95|569.77|567.37|0
1655236770000|2022-06-14 19:59:30|570.16|567.76|569.58|567.18|570.16|567.76|569.2|566.8|0
1655236780000|2022-06-14 19:59:40|569.01|566.61|568.43|566.03|569.01|566.61|568.43|566.03|0
1655236790000|2022-06-14 19:59:50|568.81|566.41|569|566.6|569.58|567.18|568.81|566.41|0
1655236800000|2022-06-14 20:00:00|568.53|566.13|566.51|564.11|568.53|566.13|566.51|564.11|0
1655236810000|2022-06-14 20:00:10|566.32|563.92|567.85|565.45|567.85|565.45|566.32|563.92|0
1655236820000|2022-06-14 20:00:20|567.66|565.26|567.66|565.26|567.66|565.26|567.66|565.26|0
1655236830000|2022-06-14 20:00:30|568.04|565.64|568.81|566.41|568.81|566.41|568.04|565.64|0
1655236840000|2022-06-14 20:00:40|569.77|567.37|569.58|567.18|569.77|567.37|569.58|567.18|0
1655236850000|2022-06-14 20:00:50|569.39|566.99|569.77|567.37|570.16|567.76|569.39|566.99|0
1655236860000|2022-06-14 20:01:00|569.58|567.18|569.58|567.18|569.77|567.37|569.58|567.18|0
1655236870000|2022-06-14 20:01:10|569.77|567.37|568.81|566.41|569.77|567.37|568.81|566.41|0
1655236880000|2022-06-14 20:01:20|569.39|566.99|570.35|567.95|570.54|568.14|569.39|566.99|0
1655236890000|2022-06-14 20:01:30|570.54|568.14|570.54|568.14|570.73|568.33|570.54|568.14|0
1655236900000|2022-06-14 20:01:40|570.35|567.95|570.93|568.53|570.93|568.53|570.35|567.95|0
1655236910000|2022-06-14 20:01:50|571.12|568.72|570.54|568.14|571.12|568.72|570.54|568.14|0
1655236920000|2022-06-14 20:02:00|570.35|567.95|570.54|568.14|570.54|568.14|570.06|567.66|0
1655236930000|2022-06-14 20:02:10|570.93|568.53|570.93|568.53|571.12|568.72|570.93|568.53|0
1655236940000|2022-06-14 20:02:20|570.73|568.33|570.93|568.53|571.12|568.72|570.73|568.33|0
1655236950000|2022-06-14 20:02:30|570.73|568.33|571.12|568.72|571.12|568.72|570.73|568.33|0
1655236960000|2022-06-14 20:02:40|570.93|568.53|571.7|569.3|571.7|569.3|570.93|568.53|0
1655236970000|2022-06-14 20:02:50|571.5|569.1|571.5|569.1|571.7|569.3|571.5|569.1|0
1655236980000|2022-06-14 20:03:00|571.7|569.3|571.89|569.49|571.89|569.49|571.7|569.3|0
1655236990000|2022-06-14 20:03:10|571.7|569.3|572.66|570.26|572.66|570.26|571.7|569.3|0
1655237000000|2022-06-14 20:03:20|572.47|570.07|573.04|570.64|573.04|570.64|572.47|570.07|0
1655237010000|2022-06-14 20:03:30|573.24|570.84|573.62|571.22|573.62|571.22|573.24|570.84|0
1655237020000|2022-06-14 20:03:40|573.82|571.42|574.01|571.61|574.01|571.61|573.82|571.42|0
1655237030000|2022-06-14 20:03:50|574.2|571.8|574.01|571.61|574.2|571.8|574.01|571.61|0
1655237040000|2022-06-14 20:04:00|573.92|571.52|573.24|570.84|574.01|571.61|573.24|570.84|0
1655237050000|2022-06-14 20:04:10|573.43|571.03|573.62|571.22|573.62|571.22|573.24|570.84|0
1655237060000|2022-06-14 20:04:20|573.82|571.42|573.62|571.22|573.82|571.42|573.62|571.22|0
1655237070000|2022-06-14 20:04:30|573.43|571.03|573.62|571.22|573.82|571.42|573.43|571.03|0
1655237080000|2022-06-14 20:04:40|573.82|571.42|573.82|571.42|574.01|571.61|573.82|571.42|0
1655237090000|2022-06-14 20:04:50|573.62|571.22|573.62|571.22|573.82|571.42|573.62|571.22|0
1655237100000|2022-06-14 20:05:00|573.82|571.42|572.85|570.45|574.01|571.61|572.85|570.45|0
1655237110000|2022-06-14 20:05:10|573.04|570.64|572.66|570.26|573.24|570.84|572.66|570.26|0
1655237120000|2022-06-14 20:05:20|572.27|569.87|572.47|570.07|572.47|570.07|571.89|569.49|0
1655237130000|2022-06-14 20:05:30|572.85|570.45|573.04|570.64|573.04|570.64|572.85|570.45|0
1655237140000|2022-06-14 20:05:40|573.24|570.84|573.43|571.03|573.43|571.03|573.24|570.84|0
1655237150000|2022-06-14 20:05:50|573.24|570.84|573.24|570.84|573.34|570.94|573.24|570.84|0
1655237160000|2022-06-14 20:06:00|572.27|569.87|573.24|570.84|573.24|570.84|572.27|569.87|0
1655237170000|2022-06-14 20:06:10|573.04|570.64|572.85|570.45|573.04|570.64|572.85|570.45|0
1655237180000|2022-06-14 20:06:20|572.95|570.55|572.95|570.55|572.95|570.55|572.95|570.55|0
1655237190000|2022-06-14 20:06:30|573.04|570.64|573.24|570.84|573.24|570.84|573.04|570.64|0
1655237200000|2022-06-14 20:06:40|573.04|570.64|573.04|570.64|573.04|570.64|572.85|570.45|0
1655237210000|2022-06-14 20:06:50|573.43|571.03|573.24|570.84|573.43|571.03|573.24|570.84|0
1655237220000|2022-06-14 20:07:00|573.04|570.64|572.66|570.26|573.04|570.64|572.66|570.26|0
1655237230000|2022-06-14 20:07:10|572.46|570.06|572.27|569.87|572.46|570.06|572.27|569.87|0
1655237240000|2022-06-14 20:07:20|572.08|569.68|572.46|570.06|572.46|570.06|572.08|569.68|0
1655237250000|2022-06-14 20:07:30|572.27|569.87|572.57|570.17|572.57|570.17|572.27|569.87|0
1655237260000|2022-06-14 20:07:40|572.46|570.06|572.46|570.06|572.46|570.06|572.46|570.06|0
1655237270000|2022-06-14 20:07:50|572.56|570.16|572.46|570.06|572.56|570.16|572.46|570.06|0
1655237280000|2022-06-14 20:08:00|572.27|569.87|572.27|569.87|572.27|569.87|572.27|569.87|0
1655237290000|2022-06-14 20:08:10|572.08|569.68|571.89|569.49|572.08|569.68|571.89|569.49|0
1655237300000|2022-06-14 20:08:20|571.69|569.29|571.12|568.72|571.69|569.29|571.12|568.72|0
1655237310000|2022-06-14 20:08:30|571.5|569.1|571.31|568.91|571.5|569.1|571.12|568.72|0
1655237320000|2022-06-14 20:08:40|571.5|569.1|571.5|569.1|571.69|569.29|571.5|569.1|0
1655237330000|2022-06-14 20:08:50|571.69|569.29|571.69|569.29|571.89|569.49|571.69|569.29|0
1655237340000|2022-06-14 20:09:00|571.89|569.49|571.31|568.91|571.89|569.49|571.31|568.91|0
1655237350000|2022-06-14 20:09:10|571.5|569.1|571.5|569.1|571.5|569.1|571.5|569.1|0
1655237360000|2022-06-14 20:09:20|571.31|568.91|571.12|568.72|571.31|568.91|571.12|568.72|0
1655237370000|2022-06-14 20:09:30|571.31|568.91|571.31|568.91|571.31|568.91|571.02|568.62|0
1655237380000|2022-06-14 20:09:40|571.5|569.1|571.5|569.1|571.5|569.1|571.5|569.1|0
1655237390000|2022-06-14 20:09:50|571.31|568.91|571.89|569.49|571.89|569.49|571.31|568.91|0
1655237400000|2022-06-14 20:10:00|571.69|569.29|571.31|568.91|571.69|569.29|571.31|568.91|0
1655237410000|2022-06-14 20:10:10|571.5|569.1|571.89|569.49|571.89|569.49|571.5|569.1|0
1655237420000|2022-06-14 20:10:20|572.08|569.68|572.27|569.87|572.27|569.87|572.08|569.68|0
1655237430000|2022-06-14 20:10:30|571.89|569.49|571.89|569.49|571.89|569.49|571.89|569.49|0
1655237440000|2022-06-14 20:10:40|572.08|569.68|571.89|569.49|572.08|569.68|571.89|569.49|0
1655237450000|2022-06-14 20:10:50|571.69|569.29|571.69|569.29|571.69|569.29|571.69|569.29|0
1655237460000|2022-06-14 20:11:00|571.12|568.72|571.12|568.72|571.12|568.72|571.12|568.72|0
1655237470000|2022-06-14 20:11:10|571.69|569.29|571.12|568.72|571.69|569.29|571.12|568.72|0
1655237480000|2022-06-14 20:11:20|571.31|568.91|571.12|568.72|571.31|568.91|571.12|568.72|0
1655237490000|2022-06-14 20:11:30|571.31|568.91|571.12|568.72|571.31|568.91|571.12|568.72|0
1655237500000|2022-06-14 20:11:40|571.5|569.1|571.31|568.91|571.5|569.1|571.31|568.91|0
1655237510000|2022-06-14 20:11:50|571.6|569.2|571.5|569.1|571.69|569.29|571.5|569.1|0
1655237520000|2022-06-14 20:12:00|571.31|568.91|571.02|568.62|571.31|568.91|570.92|568.52|0
1655237530000|2022-06-14 20:12:10|571.5|569.1|571.5|569.1|571.5|569.1|571.31|568.91|0
1655237540000|2022-06-14 20:12:20|571.31|568.91|571.5|569.1|571.5|569.1|571.31|568.91|0
1655237550000|2022-06-14 20:12:30|571.31|568.91|570.92|568.52|571.5|569.1|570.92|568.52|0
1655237560000|2022-06-14 20:12:40|570.73|568.33|570.73|568.33|570.73|568.33|570.73|568.33|0
1655237570000|2022-06-14 20:12:50|570.92|568.52|571.12|568.72|571.31|568.91|570.92|568.52|0
1655237580000|2022-06-14 20:13:00|570.92|568.52|570.54|568.14|570.92|568.52|570.54|568.14|0
1655237590000|2022-06-14 20:13:10|570.15|567.75|569.96|567.56|570.15|567.75|569.96|567.56|0
1655237600000|2022-06-14 20:13:20|570.15|567.75|570.15|567.75|570.15|567.75|570.15|567.75|0
1655237610000|2022-06-14 20:13:30|569.96|567.56|570.15|567.75|570.15|567.75|569.77|567.37|0
1655237620000|2022-06-14 20:13:40|569.96|567.56|570.35|567.95|570.35|567.95|569.96|567.56|0
1655237630000|2022-06-14 20:13:50|570.54|568.14|570.73|568.33|570.92|568.52|570.54|568.14|0
1655237640000|2022-06-14 20:14:00|570.92|568.52|571.5|569.1|571.5|569.1|570.92|568.52|0
1655237650000|2022-06-14 20:14:10|571.69|569.29|572.08|569.68|572.08|569.68|571.69|569.29|0
1655237660000|2022-06-14 20:14:20|571.88|569.48|572.27|569.87|572.27|569.87|571.88|569.48|0
1655237670000|2022-06-14 20:14:30|572.08|569.68|572.46|570.06|572.46|570.06|572.08|569.68|0
1655237680000|2022-06-14 20:14:40|572.27|569.87|572.46|570.06|572.46|570.06|572.27|569.87|0
1655237690000|2022-06-14 20:14:50|573.04|570.64|573.33|570.93|573.33|570.93|573.04|570.64|0
1655237710000|2022-06-14 20:15:10|573.63|570.83|573.63|570.83|573.63|570.83|573.63|570.83|0
1655237720000|2022-06-14 20:15:20|573.82|571.02|573.63|570.83|573.82|571.02|573.63|570.83|0
1655237730000|2022-06-14 20:15:30|573.43|570.63|573.43|570.63|573.63|570.83|573.43|570.63|0
1655237740000|2022-06-14 20:15:40|573.15|570.35|572.66|569.86|573.15|570.35|572.66|569.86|0
1655237750000|2022-06-14 20:15:50|572.85|570.05|573.63|570.83|573.63|570.83|572.85|570.05|0
1655237760000|2022-06-14 20:16:00|574.01|571.21|574.2|571.4|574.4|571.6|574.01|571.21|0
1655237770000|2022-06-14 20:16:10|573.82|571.02|574.01|571.21|574.01|571.21|573.63|570.83|0
1655237780000|2022-06-14 20:16:20|573.82|571.02|574.4|571.6|574.4|571.6|573.82|571.02|0
1655237790000|2022-06-14 20:16:30|574.01|571.21|574.2|571.4|574.2|571.4|574.01|571.21|0
1655237800000|2022-06-14 20:16:40|574.4|571.6|573.63|570.83|574.4|571.6|573.24|570.44|0
1655237810000|2022-06-14 20:16:50|573.24|570.44|573.63|570.83|573.63|570.83|573.24|570.44|0
1655237830000|2022-06-14 20:17:10|573.73|570.93|573.63|570.83|573.73|570.93|573.63|570.83|0
1655237840000|2022-06-14 20:17:20|573.53|570.73|573.63|570.83|573.63|570.83|573.53|570.73|0
1655237850000|2022-06-14 20:17:30|573.82|571.02|574.01|571.21|574.01|571.21|573.82|571.02|0
1655237860000|2022-06-14 20:17:40|573.82|571.02|573.92|571.12|574.01|571.21|573.82|571.02|0
1655237870000|2022-06-14 20:17:50|574.01|571.21|574.2|571.4|574.2|571.4|574.01|571.21|0
1655237880000|2022-06-14 20:18:00|574.3|571.5|574.01|571.21|574.3|571.5|574.01|571.21|0
1655237890000|2022-06-14 20:18:10|574.2|571.4|574.2|571.4|574.2|571.4|573.82|571.02|0
1655237900000|2022-06-14 20:18:20|573.62|570.82|573.82|571.02|573.82|571.02|573.62|570.82|0
1655237910000|2022-06-14 20:18:30|573.62|570.82|573.62|570.82|573.82|571.02|573.62|570.82|0
1655237920000|2022-06-14 20:18:40|573.82|571.02|573.82|571.02|573.82|571.02|573.62|570.82|0
1655237930000|2022-06-14 20:18:50|574.01|571.21|574.01|571.21|574.01|571.21|574.01|571.21|0
1655237940000|2022-06-14 20:19:00|574.2|571.4|574.01|571.21|574.2|571.4|574.01|571.21|0
1655237950000|2022-06-14 20:19:10|574.11|571.31|574.01|571.21|574.11|571.31|574.01|571.21|0
1655237960000|2022-06-14 20:19:20|574.2|571.4|574.01|571.21|574.2|571.4|574.01|571.21|0
1655237980000|2022-06-14 20:19:40|574.11|571.31|574.2|571.4|574.2|571.4|574.11|571.31|0
1655237990000|2022-06-14 20:19:50|574.01|571.21|573.62|570.82|574.01|571.21|573.43|570.63|0
1655238000000|2022-06-14 20:20:00|573.92|571.12|574.01|571.21|574.01|571.21|573.92|571.12|0
1655238010000|2022-06-14 20:20:10|574.2|571.4|575.34|572.54|575.63|572.83|574.2|571.4|0
1655238020000|2022-06-14 20:20:20|575.44|572.64|575.44|572.64|575.44|572.64|575.24|572.44|0
1655238030000|2022-06-14 20:20:30|575.63|572.83|574.63|571.83|575.63|572.83|574.63|571.83|0
1655238040000|2022-06-14 20:20:40|574.24|571.44|574.43|571.63|574.63|571.83|574.24|571.44|0
1655238050000|2022-06-14 20:20:50|574.53|571.73|574.63|571.83|574.63|571.83|574.53|571.73|0
1655238060000|2022-06-14 20:21:00|574.43|571.63|574.43|571.63|574.43|571.63|574.43|571.63|0
1655238070000|2022-06-14 20:21:10|574.24|571.44|574.34|571.54|574.34|571.54|574.05|571.25|0
1655238080000|2022-06-14 20:21:20|574.05|571.25|574.24|571.44|574.43|571.63|574.05|571.25|0
1655238090000|2022-06-14 20:21:30|574.05|571.25|574.24|571.44|574.24|571.44|574.05|571.25|0
1655238100000|2022-06-14 20:21:40|574.43|571.63|574.43|571.63|574.43|571.63|574.43|571.63|0
1655238110000|2022-06-14 20:21:50|574.24|571.44|574.24|571.44|574.24|571.44|574.24|571.44|0
1655238120000|2022-06-14 20:22:00|574.05|571.25|573.66|570.86|574.05|571.25|573.66|570.86|0
1655238130000|2022-06-14 20:22:10|573.86|571.06|573.66|570.86|573.86|571.06|573.66|570.86|0
1655238140000|2022-06-14 20:22:20|573.86|571.06|573.86|571.06|573.86|571.06|573.86|571.06|0
1655238150000|2022-06-14 20:22:30|574.05|571.25|574.05|571.25|574.05|571.25|574.05|571.25|0
1655238160000|2022-06-14 20:22:40|574.24|571.44|574.15|571.35|574.24|571.44|574.15|571.35|0
1655238180000|2022-06-14 20:23:00|574.05|571.25|573.96|571.16|574.05|571.25|573.96|571.16|0
1655238200000|2022-06-14 20:23:20|573.86|571.06|573.86|571.06|573.86|571.06|573.86|571.06|0
1655238210000|2022-06-14 20:23:30|573.96|571.16|574.05|571.25|574.05|571.25|573.96|571.16|0
1655238240000|2022-06-14 20:24:00|573.86|571.06|574.05|571.25|574.05|571.25|573.66|570.86|0
1655238260000|2022-06-14 20:24:20|573.96|571.16|573.86|571.06|573.96|571.16|573.86|571.06|0
1655238270000|2022-06-14 20:24:30|574.05|571.25|574.05|571.25|574.05|571.25|574.05|571.25|0
1655238280000|2022-06-14 20:24:40|573.86|571.06|573.86|571.06|573.86|571.06|573.86|571.06|0
1655238300000|2022-06-14 20:25:00|573.28|570.48|573.28|570.48|573.28|570.48|573.28|570.48|0
1655238310000|2022-06-14 20:25:10|573.38|570.58|573.47|570.67|573.47|570.67|573.38|570.58|0
1655238320000|2022-06-14 20:25:20|573.66|570.86|573.57|570.77|573.66|570.86|573.57|570.77|0
1655238330000|2022-06-14 20:25:30|573.66|570.86|573.86|571.06|573.86|571.06|573.66|570.86|0
1655238340000|2022-06-14 20:25:40|573.76|570.96|573.76|570.96|573.76|570.96|573.76|570.96|0
1655238350000|2022-06-14 20:25:50|574.05|571.25|574.24|571.44|574.24|571.44|574.05|571.25|0
1655238360000|2022-06-14 20:26:00|574.05|571.25|573.95|571.15|574.05|571.25|573.85|571.05|0
1655238370000|2022-06-14 20:26:10|574.05|571.25|573.85|571.05|574.05|571.25|573.85|571.05|0
1655238380000|2022-06-14 20:26:20|573.76|570.96|573.76|570.96|573.76|570.96|573.76|570.96|0
1655238390000|2022-06-14 20:26:30|573.66|570.86|573.76|570.96|573.76|570.96|573.66|570.86|0
1655238400000|2022-06-14 20:26:40|574.05|571.25|574.05|571.25|574.05|571.25|574.05|571.25|0
1655238410000|2022-06-14 20:26:50|574.24|571.44|573.85|571.05|574.24|571.44|573.85|571.05|0
1655238420000|2022-06-14 20:27:00|574.05|571.25|574.15|571.35|574.24|571.44|574.05|571.25|0
1655238430000|2022-06-14 20:27:10|574.24|571.44|574.05|571.25|574.24|571.44|574.05|571.25|0
1655238440000|2022-06-14 20:27:20|573.85|571.05|573.95|571.15|573.95|571.15|573.85|571.05|0
1655238450000|2022-06-14 20:27:30|573.85|571.05|574.05|571.25|574.05|571.25|573.85|571.05|0
1655238460000|2022-06-14 20:27:40|574.24|571.44|574.15|571.35|574.24|571.44|574.15|571.35|0
1655238470000|2022-06-14 20:27:50|574.05|571.25|574.05|571.25|574.05|571.25|574.05|571.25|0
1655238480000|2022-06-14 20:28:00|573.85|571.05|573.85|571.05|573.85|571.05|573.85|571.05|0
1655238490000|2022-06-14 20:28:10|573.66|570.86|573.76|570.96|573.76|570.96|573.66|570.86|0
1655238500000|2022-06-14 20:28:20|573.85|571.05|573.85|571.05|573.85|571.05|573.85|571.05|0
1655238510000|2022-06-14 20:28:30|574.05|571.25|574.15|571.35|574.15|571.35|574.05|571.25|0
1655238520000|2022-06-14 20:28:40|574.24|571.44|574.24|571.44|574.24|571.44|574.24|571.44|0
1655238540000|2022-06-14 20:29:00|574.34|571.54|574.05|571.25|574.34|571.54|574.05|571.25|0
1655238550000|2022-06-14 20:29:10|574.62|571.82|574.53|571.73|574.62|571.82|574.53|571.73|0
1655238560000|2022-06-14 20:29:20|574.43|571.63|574.62|571.82|574.62|571.82|574.43|571.63|0
1655238570000|2022-06-14 20:29:30|574.82|572.02|574.62|571.82|574.82|572.02|574.62|571.82|0
1655238580000|2022-06-14 20:29:40|574.43|571.63|574.62|571.82|574.62|571.82|574.43|571.63|0
1655238590000|2022-06-14 20:29:50|574.82|572.02|574.82|572.02|574.82|572.02|574.82|572.02|0
1655238600000|2022-06-14 20:30:00|574.62|571.82|574.62|571.82|574.82|572.02|574.43|571.63|0
1655238610000|2022-06-14 20:30:10|574.53|571.73|574.53|571.73|574.53|571.73|574.53|571.73|0
1655238620000|2022-06-14 20:30:20|574.43|571.63|574.53|571.73|574.53|571.73|574.43|571.63|0
1655238630000|2022-06-14 20:30:30|574.62|571.82|574.43|571.63|574.62|571.82|574.43|571.63|0
1655238650000|2022-06-14 20:30:50|574.05|571.25|573.95|571.15|574.05|571.25|573.95|571.15|0
1655238660000|2022-06-14 20:31:00|574.05|571.25|574.05|571.25|574.05|571.25|573.95|571.15|0
1655238670000|2022-06-14 20:31:10|573.95|571.15|573.85|571.05|573.95|571.15|573.85|571.05|0
1655238680000|2022-06-14 20:31:20|573.66|570.86|573.66|570.86|573.66|570.86|573.66|570.86|0
1655238690000|2022-06-14 20:31:30|573.47|570.67|573.28|570.48|573.47|570.67|573.28|570.48|0
1655238710000|2022-06-14 20:31:50|573.08|570.28|573.08|570.28|573.08|570.28|573.08|570.28|0
1655238720000|2022-06-14 20:32:00|573.28|570.48|573.28|570.48|573.28|570.48|573.28|570.48|0
1655238730000|2022-06-14 20:32:10|573.08|570.28|573.08|570.28|573.18|570.38|573.08|570.28|0
1655238740000|2022-06-14 20:32:20|572.61|569.81|572.7|569.9|572.7|569.9|572.61|569.81|0
1655238760000|2022-06-14 20:32:40|572.61|569.81|572.7|569.9|572.7|569.9|572.61|569.81|0
1655238770000|2022-06-14 20:32:50|572.61|569.81|572.7|569.9|572.7|569.9|572.61|569.81|0
1655238790000|2022-06-14 20:33:10|572.31|569.51|572.31|569.51|572.41|569.61|572.31|569.51|0
1655238800000|2022-06-14 20:33:20|572.22|569.42|572.22|569.42|572.22|569.42|572.22|569.42|0
1655238810000|2022-06-14 20:33:30|572.12|569.32|572.12|569.32|572.12|569.32|572.12|569.32|0
1655238820000|2022-06-14 20:33:40|571.93|569.13|572.12|569.32|572.12|569.32|571.93|569.13|0
1655238830000|2022-06-14 20:33:50|571.93|569.13|571.45|568.65|571.93|569.13|571.45|568.65|0
1655238840000|2022-06-14 20:34:00|571.74|568.94|571.35|568.55|571.93|569.13|571.35|568.55|0
1655238850000|2022-06-14 20:34:10|571.54|568.74|571.54|568.74|571.54|568.74|571.35|568.55|0
1655238860000|2022-06-14 20:34:20|571.35|568.55|572.03|569.23|572.12|569.32|571.35|568.55|0
1655238870000|2022-06-14 20:34:30|572.12|569.32|572.03|569.23|572.12|569.32|572.03|569.23|0
1655238880000|2022-06-14 20:34:40|572.12|569.32|572.31|569.51|572.31|569.51|572.12|569.32|0
1655238890000|2022-06-14 20:34:50|572.51|569.71|572.7|569.9|572.7|569.9|572.51|569.71|0
1655238900000|2022-06-14 20:35:00|572.8|570|572.51|569.71|572.8|570|572.51|569.71|0
1655238910000|2022-06-14 20:35:10|572.22|569.42|572.12|569.32|572.22|569.42|571.84|569.04|0
1655238920000|2022-06-14 20:35:20|572.41|569.61|572.41|569.61|572.41|569.61|572.31|569.51|0
1655238930000|2022-06-14 20:35:30|572.61|569.81|572.6|569.8|572.61|569.81|572.5|569.7|0
1655238940000|2022-06-14 20:35:40|572.7|569.9|572.7|569.9|572.7|569.9|572.6|569.8|0
1655238950000|2022-06-14 20:35:50|572.6|569.8|572.5|569.7|572.6|569.8|572.41|569.61|0
1655238960000|2022-06-14 20:36:00|572.6|569.8|572.41|569.61|572.6|569.8|572.41|569.61|0
1655238970000|2022-06-14 20:36:10|572.5|569.7|572.31|569.51|572.5|569.7|572.31|569.51|0
1655238980000|2022-06-14 20:36:20|572.12|569.32|571.93|569.13|572.12|569.32|571.93|569.13|0
1655238990000|2022-06-14 20:36:30|571.84|569.04|571.74|568.94|572.12|569.32|571.74|568.94|0
1655239000000|2022-06-14 20:36:40|571.84|569.04|571.64|568.84|571.84|569.04|571.64|568.84|0
1655239010000|2022-06-14 20:36:50|571.54|568.74|571.74|568.94|571.74|568.94|571.45|568.65|0
1655239020000|2022-06-14 20:37:00|571.84|569.04|571.74|568.94|571.84|569.04|571.74|568.94|0
1655239030000|2022-06-14 20:37:10|571.93|569.13|571.93|569.13|571.93|569.13|571.64|568.84|0
1655239040000|2022-06-14 20:37:20|572.12|569.32|572.12|569.32|572.12|569.32|572.12|569.32|0
1655239050000|2022-06-14 20:37:30|571.93|569.13|572.12|569.32|572.12|569.32|571.93|569.13|0
1655239060000|2022-06-14 20:37:40|572.5|569.7|572.8|570|572.8|570|572.5|569.7|0
1655239070000|2022-06-14 20:37:50|572.7|569.9|572.31|569.51|572.7|569.9|572.31|569.51|0
1655239080000|2022-06-14 20:38:00|572.5|569.7|572.41|569.61|572.5|569.7|572.41|569.61|0
1655239090000|2022-06-14 20:38:10|572.5|569.7|572.5|569.7|572.5|569.7|572.5|569.7|0
1655239100000|2022-06-14 20:38:20|572.31|569.51|572.12|569.32|572.31|569.51|572.12|569.32|0
1655239110000|2022-06-14 20:38:30|572.22|569.42|572.31|569.51|572.31|569.51|572.22|569.42|0
1655239120000|2022-06-14 20:38:40|572.12|569.32|572.03|569.23|572.12|569.32|572.03|569.23|0
1655239130000|2022-06-14 20:38:50|571.93|569.13|572.03|569.23|572.03|569.23|571.93|569.13|0
1655239140000|2022-06-14 20:39:00|571.93|569.13|571.54|568.74|571.93|569.13|571.54|568.74|0
1655239150000|2022-06-14 20:39:10|571.73|568.93|571.93|569.13|571.93|569.13|571.73|568.93|0
1655239160000|2022-06-14 20:39:20|571.54|568.74|571.64|568.84|571.64|568.84|571.54|568.74|0
1655239170000|2022-06-14 20:39:30|571.54|568.74|571.54|568.74|571.54|568.74|571.54|568.74|0
1655239180000|2022-06-14 20:39:40|571.93|569.13|571.73|568.93|571.93|569.13|571.73|568.93|0
1655239190000|2022-06-14 20:39:50|571.93|569.13|571.54|568.74|571.93|569.13|571.54|568.74|0
1655239200000|2022-06-14 20:40:00|571.64|568.84|571.35|568.55|571.64|568.84|571.35|568.55|0
1655239210000|2022-06-14 20:40:10|571.54|568.74|571.54|568.74|571.54|568.74|571.54|568.74|0
1655239220000|2022-06-14 20:40:20|571.73|568.93|571.35|568.55|571.73|568.93|571.35|568.55|0
1655239240000|2022-06-14 20:40:40|571.16|568.36|571.16|568.36|571.26|568.46|571.16|568.36|0
1655239250000|2022-06-14 20:40:50|571.26|568.46|571.54|568.74|571.54|568.74|571.26|568.46|0
1655239260000|2022-06-14 20:41:00|571.73|568.93|571.64|568.84|571.73|568.93|571.64|568.84|0
1655239280000|2022-06-14 20:41:20|571.73|568.93|571.54|568.74|571.83|569.03|571.54|568.74|0
1655239300000|2022-06-14 20:41:40|571.45|568.65|571.35|568.55|571.45|568.65|571.35|568.55|0
1655239310000|2022-06-14 20:41:50|571.54|568.74|571.54|568.74|571.54|568.74|571.54|568.74|0
1655239320000|2022-06-14 20:42:00|571.35|568.55|571.35|568.55|571.35|568.55|571.35|568.55|0
1655239330000|2022-06-14 20:42:10|571.16|568.36|571.16|568.36|571.16|568.36|571.16|568.36|0
1655239340000|2022-06-14 20:42:20|571.07|568.27|570.77|567.97|571.07|568.27|570.68|567.88|0
1655239350000|2022-06-14 20:42:30|570.97|568.17|570.77|567.97|570.97|568.17|570.77|567.97|0
1655239360000|2022-06-14 20:42:40|570.58|567.78|570.49|567.69|570.58|567.78|570.49|567.69|0
1655239370000|2022-06-14 20:42:50|570.2|567.4|570.39|567.59|570.39|567.59|570.2|567.4|0
1655239380000|2022-06-14 20:43:00|570.3|567.5|570.2|567.4|570.3|567.5|570.2|567.4|0
1655239390000|2022-06-14 20:43:10|570.3|567.5|570.2|567.4|570.3|567.5|570.2|567.4|0
1655239400000|2022-06-14 20:43:20|570.3|567.5|570.77|567.97|570.77|567.97|570.3|567.5|0
1655239410000|2022-06-14 20:43:30|570.49|567.69|570.39|567.59|570.49|567.69|570.39|567.59|0
1655239420000|2022-06-14 20:43:40|570.2|567.4|570.39|567.59|570.39|567.59|570.2|567.4|0
1655239430000|2022-06-14 20:43:50|570.3|567.5|570.2|567.4|570.49|567.69|570.2|567.4|0
1655239440000|2022-06-14 20:44:00|570.39|567.59|570.39|567.59|570.39|567.59|570.2|567.4|0
1655239450000|2022-06-14 20:44:10|570.49|567.69|570.49|567.69|570.49|567.69|570.49|567.69|0
1655239460000|2022-06-14 20:44:20|570.58|567.78|570.39|567.59|570.58|567.78|570.39|567.59|0
1655239470000|2022-06-14 20:44:30|570.58|567.78|570.39|567.59|570.58|567.78|570.39|567.59|0
1655239480000|2022-06-14 20:44:40|570.58|567.78|570.58|567.78|570.58|567.78|570.58|567.78|0
1655239490000|2022-06-14 20:44:50|570.39|567.59|570.2|567.4|570.39|567.59|570.2|567.4|0
1655239500000|2022-06-14 20:45:00|570.1|567.3|570.39|567.59|570.39|567.59|570.1|567.3|0
1655239510000|2022-06-14 20:45:10|570.58|567.78|571.06|568.26|571.06|568.26|570.58|567.78|0
1655239520000|2022-06-14 20:45:20|571.16|568.36|570.49|567.69|571.16|568.36|570.49|567.69|0
1655239530000|2022-06-14 20:45:30|570.96|568.16|570.96|568.16|570.96|568.16|570.87|568.07|0
1655239540000|2022-06-14 20:45:40|570.87|568.07|570.96|568.16|570.96|568.16|570.87|568.07|0
1655239550000|2022-06-14 20:45:50|571.16|568.36|571.16|568.36|571.16|568.36|571.16|568.36|0
1655239560000|2022-06-14 20:46:00|571.06|568.26|570.68|567.88|571.06|568.26|570.68|567.88|0
1655239580000|2022-06-14 20:46:20|570.77|567.97|570.39|567.59|570.77|567.97|570.39|567.59|0
1655239600000|2022-06-14 20:46:40|570.77|567.97|570.58|567.78|570.77|567.97|570.39|567.59|0
1655239610000|2022-06-14 20:46:50|570.68|567.88|570.77|567.97|570.77|567.97|570.68|567.88|0
1655239620000|2022-06-14 20:47:00|570.96|568.16|570.96|568.16|570.96|568.16|570.96|568.16|0
1655239630000|2022-06-14 20:47:10|571.16|568.36|571.06|568.26|571.16|568.36|571.06|568.26|0
1655239640000|2022-06-14 20:47:20|571.35|568.55|571.35|568.55|571.35|568.55|571.35|568.55|0
1655239650000|2022-06-14 20:47:30|570.77|567.97|570.68|567.88|570.77|567.97|570.68|567.88|0
1655239660000|2022-06-14 20:47:40|570.58|567.78|570|567.2|570.58|567.78|570|567.2|0
1655239670000|2022-06-14 20:47:50|570.39|567.59|570.2|567.4|570.39|567.59|570.2|567.4|0
1655239680000|2022-06-14 20:48:00|570|567.2|570.2|567.4|570.2|567.4|570|567.2|0
1655239690000|2022-06-14 20:48:10|570.1|567.3|570|567.2|570.1|567.3|570|567.2|0
1655239700000|2022-06-14 20:48:20|569.62|566.82|570|567.2|570|567.2|569.62|566.82|0
1655239710000|2022-06-14 20:48:30|570.1|567.3|570.58|567.78|570.58|567.78|570.1|567.3|0
1655239720000|2022-06-14 20:48:40|570.77|567.97|570.3|567.5|570.77|567.97|570.3|567.5|0
1655239730000|2022-06-14 20:48:50|570.2|567.4|570.2|567.4|570.2|567.4|570.2|567.4|0
1655239740000|2022-06-14 20:49:00|570|567.2|570|567.2|570.1|567.3|570|567.2|0
1655239750000|2022-06-14 20:49:10|570.1|567.3|569.81|567.01|570.1|567.3|569.81|567.01|0
1655239760000|2022-06-14 20:49:20|569.53|566.73|569.43|566.63|569.62|566.82|569.43|566.63|0
1655239770000|2022-06-14 20:49:30|569.14|566.34|568.85|566.05|569.24|566.44|568.85|566.05|0
1655239780000|2022-06-14 20:49:40|568.95|566.15|568.85|566.05|569.24|566.44|568.85|566.05|0
1655239790000|2022-06-14 20:49:50|568.95|566.15|569.04|566.24|569.04|566.24|568.95|566.15|0
1655239800000|2022-06-14 20:50:00|568.95|566.15|569.14|566.34|569.24|566.44|568.95|566.15|0
1655239810000|2022-06-14 20:50:10|569.43|566.63|569.53|566.73|569.53|566.73|569.34|566.54|0
1655239820000|2022-06-14 20:50:20|569.34|566.54|569.34|566.54|569.34|566.54|569.34|566.54|0
1655239840000|2022-06-14 20:50:40|569.43|566.63|569.14|566.34|569.43|566.63|569.14|566.34|0
1655239850000|2022-06-14 20:50:50|568.85|566.05|568.85|566.05|568.95|566.15|568.85|566.05|0
1655239870000|2022-06-14 20:51:10|568.66|565.86|568.66|565.86|568.76|565.96|568.66|565.86|0
1655239880000|2022-06-14 20:51:20|568.85|566.05|569.04|566.24|569.04|566.24|568.85|566.05|0
1655239890000|2022-06-14 20:51:30|569.24|566.44|569.43|566.63|569.43|566.63|569.14|566.34|0
1655239900000|2022-06-14 20:51:40|569.24|566.44|569.24|566.44|569.43|566.63|569.24|566.44|0
1655239910000|2022-06-14 20:51:50|569.14|566.34|568.85|566.05|569.14|566.34|568.85|566.05|0
1655239920000|2022-06-14 20:52:00|568.66|565.86|568.66|565.86|568.66|565.86|568.66|565.86|0
1655239930000|2022-06-14 20:52:10|568.85|566.05|568.85|566.05|568.85|566.05|568.76|565.96|0
1655239940000|2022-06-14 20:52:20|569.14|566.34|568.95|566.15|569.14|566.34|568.95|566.15|0
1655239950000|2022-06-14 20:52:30|568.85|566.05|568.85|566.05|568.85|566.05|568.85|566.05|0
1655239960000|2022-06-14 20:52:40|568.76|565.96|568.85|566.05|568.85|566.05|568.76|565.96|0
1655239970000|2022-06-14 20:52:50|569.24|566.44|569.24|566.44|569.24|566.44|569.24|566.44|0
1655239990000|2022-06-14 20:53:10|569.53|566.73|569.43|566.63|569.53|566.73|569.43|566.63|0
1655240000000|2022-06-14 20:53:20|569.04|566.24|568.76|565.96|569.04|566.24|568.66|565.86|0
1655240010000|2022-06-14 20:53:30|568.85|566.05|568.66|565.86|568.85|566.05|568.66|565.86|0
1655240020000|2022-06-14 20:53:40|568.85|566.05|568.66|565.86|568.85|566.05|568.66|565.86|0
1655240030000|2022-06-14 20:53:50|568.85|566.05|568.85|566.05|568.85|566.05|568.85|566.05|0
1655240050000|2022-06-14 20:54:10|568.95|566.15|568.95|566.15|568.95|566.15|568.85|566.05|0
1655240060000|2022-06-14 20:54:20|569.14|566.34|569.33|566.53|569.43|566.63|569.14|566.34|0
1655240070000|2022-06-14 20:54:30|569.23|566.43|569.23|566.43|569.23|566.43|569.23|566.43|0
1655240080000|2022-06-14 20:54:40|569.14|566.34|569.14|566.34|569.14|566.34|569.14|566.34|0
1655240090000|2022-06-14 20:54:50|569.23|566.43|569.14|566.34|569.23|566.43|569.14|566.34|0
1655240100000|2022-06-14 20:55:00|569.23|566.43|570.19|567.39|570.19|567.39|569.23|566.43|0
1655240110000|2022-06-14 20:55:10|570.29|567.49|570.49|567.69|570.49|567.69|570.29|567.49|0
1655240120000|2022-06-14 20:55:20|570.19|567.39|570.29|567.49|570.29|567.49|570.19|567.39|0
1655240130000|2022-06-14 20:55:30|570.1|567.3|570.1|567.3|570.1|567.3|570.1|567.3|0
1655240140000|2022-06-14 20:55:40|570.19|567.39|570.19|567.39|570.19|567.39|570.19|567.39|0
1655240150000|2022-06-14 20:55:50|570.39|567.59|570.39|567.59|570.39|567.59|570.39|567.59|0
1655240160000|2022-06-14 20:56:00|570.58|567.78|570.58|567.78|570.58|567.78|570.58|567.78|0
1655240170000|2022-06-14 20:56:10|570.77|567.97|570.77|567.97|570.77|567.97|570.77|567.97|0
1655240180000|2022-06-14 20:56:20|570.68|567.88|570.77|567.97|570.77|567.97|570.68|567.88|0
1655240190000|2022-06-14 20:56:30|571.15|568.35|570.58|567.78|571.15|568.35|570.58|567.78|0
1655240200000|2022-06-14 20:56:40|570.68|567.88|571.44|568.64|571.44|568.64|570.19|567.39|0
1655240210000|2022-06-14 20:56:50|571.15|568.35|570.96|568.16|571.15|568.35|570.96|568.16|0
1655240230000|2022-06-14 20:57:10|570.77|567.97|570.77|567.97|570.77|567.97|570.77|567.97|0
1655240250000|2022-06-14 20:57:30|570.48|567.68|570.38|567.58|570.77|567.97|570.38|567.58|0
1655240260000|2022-06-14 20:57:40|570.19|567.39|569.81|567.01|570.19|567.39|569.43|566.63|0
1655240270000|2022-06-14 20:57:50|569.72|566.92|569.43|566.63|569.72|566.92|569.43|566.63|0
1655240280000|2022-06-14 20:58:00|569.23|566.43|569.23|566.43|569.23|566.43|569.23|566.43|0
1655240290000|2022-06-14 20:58:10|569.04|566.24|569.43|566.63|569.43|566.63|569.04|566.24|0
1655240300000|2022-06-14 20:58:20|569.33|566.53|568.85|566.05|569.33|566.53|568.85|566.05|0
1655240310000|2022-06-14 20:58:30|569.72|566.92|569.14|566.34|569.72|566.92|569.14|566.34|0
1655240320000|2022-06-14 20:58:40|569.33|566.53|568.85|566.05|569.33|566.53|568.85|566.05|0
1655240330000|2022-06-14 20:58:50|568.66|565.86|569.04|566.24|569.04|566.24|568.66|565.86|0
1655240340000|2022-06-14 20:59:00|569.23|566.43|569.14|566.34|569.33|566.53|569.14|566.34|0
1655240350000|2022-06-14 20:59:10|569.04|566.24|568.76|565.96|569.04|566.24|568.76|565.96|0
1655240360000|2022-06-14 20:59:20|568.47|565.67|568.76|565.96|568.76|565.96|568.47|565.67|0
1655240370000|2022-06-14 20:59:30|568.47|565.67|568.57|565.77|568.66|565.86|568.47|565.67|0
1655240380000|2022-06-14 20:59:40|568.47|565.67|568.47|565.67|568.47|565.67|568.47|565.67|0
1655240390000|2022-06-14 20:59:50|568.37|565.57|568.37|565.57|568.57|565.77|568.37|565.57|0
1655240400000|2022-06-14 21:00:00|568.5|565.7|568.56|565.76|569.17|566.37|568.5|565.7|0
1655240410000|2022-06-14 21:00:10|568.53|565.73|568.53|565.73|568.53|565.73|568.53|565.73|0
1655240420000|2022-06-14 21:00:20|568.41|565.61|568.44|565.64|568.44|565.64|568.41|565.61|0
1655240440000|2022-06-14 21:00:40|568.36|565.56|568.36|565.56|568.36|565.56|568.36|565.56|0
1655240450000|2022-06-14 21:00:50|568.44|565.64|568.44|565.64|568.44|565.64|568.44|565.64|0
1655240470000|2022-06-14 21:01:10|568.41|565.61|568.39|565.59|568.41|565.61|568.39|565.59|0
1655240510000|2022-06-14 21:01:50|568.33|565.53|568.33|565.53|568.33|565.53|568.33|565.53|0
1655240590000|2022-06-14 21:03:10|568.22|565.42|568.22|565.42|568.22|565.42|568.22|565.42|0
1655240600000|2022-06-14 21:03:20|568.33|565.53|568.33|565.53|568.33|565.53|568.33|565.53|0
1655240650000|2022-06-14 21:04:10|568.22|565.42|568.25|565.45|568.25|565.45|568.22|565.42|0
1655240690000|2022-06-14 21:04:50|568.22|565.42|568.22|565.42|568.22|565.42|568.22|565.42|0
1655240710000|2022-06-14 21:05:10|568.19|565.39|568.19|565.39|568.19|565.39|568.19|565.39|0
1655240720000|2022-06-14 21:05:20|568.08|565.28|568.08|565.28|568.08|565.28|568.08|565.28|0
1655240750000|2022-06-14 21:05:50|568.19|565.39|568.19|565.39|568.19|565.39|568.19|565.39|0
1655240760000|2022-06-14 21:06:00|568.22|565.42|568.22|565.42|568.22|565.42|568.22|565.42|0
1655240780000|2022-06-14 21:06:20|568.25|565.45|568.25|565.45|568.25|565.45|568.25|565.45|0
1655240800000|2022-06-14 21:06:40|568.36|565.56|568.36|565.56|568.36|565.56|568.36|565.56|0
1655240810000|2022-06-14 21:06:50|568.56|565.76|568.56|565.76|568.56|565.76|568.56|565.76|0
1655240820000|2022-06-14 21:07:00|568.58|565.78|568.56|565.76|568.58|565.78|568.56|565.76|0
1655240840000|2022-06-14 21:07:20|568.61|565.81|568.64|565.84|568.64|565.84|568.61|565.81|0
1655240850000|2022-06-14 21:07:30|568.69|565.89|568.86|566.06|568.86|566.06|568.69|565.89|0
1655240860000|2022-06-14 21:07:40|568.83|566.03|569.03|566.23|569.03|566.23|568.83|566.03|0
1655240870000|2022-06-14 21:07:50|568.92|566.12|568.86|566.06|568.92|566.12|568.86|566.06|0
1655240890000|2022-06-14 21:08:10|568.97|566.17|568.97|566.17|568.97|566.17|568.97|566.17|0
1655240900000|2022-06-14 21:08:20|569.67|566.87|569.67|566.87|569.67|566.87|569.67|566.87|0
1655240910000|2022-06-14 21:08:30|569.81|567.01|569.44|566.64|569.81|567.01|569.3|566.5|0
1655240920000|2022-06-14 21:08:40|569.41|566.61|569.28|566.48|569.41|566.61|569.28|566.48|0
1655240990000|2022-06-14 21:09:50|569.14|566.34|569.14|566.34|569.14|566.34|569.14|566.34|0
1655241000000|2022-06-14 21:10:00|569.08|566.28|569.08|566.28|569.08|566.28|569.08|566.28|0
1655241030000|2022-06-14 21:10:30|569.05|566.25|569.05|566.25|569.05|566.25|569.05|566.25|0
1655241040000|2022-06-14 21:10:40|568.97|566.17|568.86|566.06|568.97|566.17|568.86|566.06|0
1655241060000|2022-06-14 21:11:00|568.75|565.95|568.75|565.95|568.75|565.95|568.75|565.95|0
1655241210000|2022-06-14 21:13:30|568.86|566.06|568.86|566.06|568.86|566.06|568.86|566.06|0
1655241260000|2022-06-14 21:14:20|568.72|565.92|568.72|565.92|568.72|565.92|568.72|565.92|0
1655241400000|2022-06-14 21:16:40|568.81|566.01|568.81|566.01|568.81|566.01|568.81|566.01|0
1655241410000|2022-06-14 21:16:50|568.69|565.89|568.69|565.89|568.69|565.89|568.69|565.89|0
1655241420000|2022-06-14 21:17:00|568.91|566.11|568.97|566.17|568.97|566.17|568.91|566.11|0
1655241440000|2022-06-14 21:17:20|569|566.2|569|566.2|569|566.2|569|566.2|0
1655241450000|2022-06-14 21:17:30|569.03|566.23|569.05|566.25|569.05|566.25|569.03|566.23|0
1655241470000|2022-06-14 21:17:50|569.03|566.23|569.08|566.28|569.08|566.28|569.03|566.23|0
1655241480000|2022-06-14 21:18:00|569.03|566.23|569.03|566.23|569.03|566.23|569.03|566.23|0
1655241490000|2022-06-14 21:18:10|569.13|566.33|569.05|566.25|569.13|566.33|569.05|566.25|0
1655241500000|2022-06-14 21:18:20|569.13|566.33|569.13|566.33|569.13|566.33|569.13|566.33|0
1655241520000|2022-06-14 21:18:40|569.05|566.25|569.05|566.25|569.05|566.25|569.05|566.25|0
1655241530000|2022-06-14 21:18:50|569.11|566.31|569.22|566.42|569.22|566.42|569.11|566.31|0
1655241540000|2022-06-14 21:19:00|569.25|566.45|569.25|566.45|569.25|566.45|569.25|566.45|0
1655241560000|2022-06-14 21:19:20|569.28|566.48|569.3|566.5|569.3|566.5|569.28|566.48|0
1655241570000|2022-06-14 21:19:30|569.33|566.53|569.33|566.53|569.33|566.53|569.33|566.53|0
1655241580000|2022-06-14 21:19:40|569.25|566.45|569.25|566.45|569.25|566.45|569.25|566.45|0
1655241590000|2022-06-14 21:19:50|569.33|566.53|569.33|566.53|569.33|566.53|569.33|566.53|0
1655241650000|2022-06-14 21:20:50|569.41|566.61|569.41|566.61|569.41|566.61|569.41|566.61|0
1655241720000|2022-06-14 21:22:00|569.38|566.58|569.38|566.58|569.38|566.58|569.38|566.58|0
1655241740000|2022-06-14 21:22:20|569.29|566.49|569.28|566.48|569.29|566.49|569.28|566.48|0
1655241760000|2022-06-14 21:22:40|569.36|566.56|569.36|566.56|569.36|566.56|569.36|566.56|0
1655241790000|2022-06-14 21:23:10|569.25|566.45|569.11|566.31|569.25|566.45|569.11|566.31|0
1655241810000|2022-06-14 21:23:30|569.08|566.28|569.08|566.28|569.08|566.28|569.08|566.28|0
1655241820000|2022-06-14 21:23:40|569.11|566.31|569.11|566.31|569.11|566.31|569.11|566.31|0
1655241890000|2022-06-14 21:24:50|569.08|566.28|569.08|566.28|569.08|566.28|569.08|566.28|0
1655241910000|2022-06-14 21:25:10|569.19|566.39|569.19|566.39|569.19|566.39|569.19|566.39|0
1655242010000|2022-06-14 21:26:50|569.25|566.45|569.25|566.45|569.25|566.45|569.25|566.45|0
1655242070000|2022-06-14 21:27:50|569.32|566.52|569.32|566.52|569.32|566.52|569.32|566.52|0
1655242110000|2022-06-14 21:28:30|569.38|566.58|569.38|566.58|569.38|566.58|569.38|566.58|0
1655242160000|2022-06-14 21:29:20|569.32|566.52|569.32|566.52|569.32|566.52|569.32|566.52|0
1655242170000|2022-06-14 21:29:30|569.28|566.48|569.28|566.48|569.28|566.48|569.28|566.48|0
1655242250000|2022-06-14 21:30:50|569.25|566.45|569.25|566.45|569.25|566.45|569.25|566.45|0
1655242270000|2022-06-14 21:31:10|569.28|566.48|569.25|566.45|569.28|566.48|569.25|566.45|0
1655242360000|2022-06-14 21:32:40|569.24|566.44|569.24|566.44|569.24|566.44|569.24|566.44|0
1655242400000|2022-06-14 21:33:20|569.21|566.41|569.21|566.41|569.21|566.41|569.21|566.41|0
1655242430000|2022-06-14 21:33:50|569.29|566.49|569.29|566.49|569.29|566.49|569.29|566.49|0
1655242540000|2022-06-14 21:35:40|569.37|566.57|569.37|566.57|569.37|566.57|569.37|566.57|0
1655242570000|2022-06-14 21:36:10|569.29|566.49|569.29|566.49|569.29|566.49|569.29|566.49|0
1655242650000|2022-06-14 21:37:30|569.13|566.33|569.13|566.33|569.13|566.33|569.13|566.33|0
1655242680000|2022-06-14 21:38:00|569.11|566.31|569.11|566.31|569.11|566.31|569.11|566.31|0
1655242710000|2022-06-14 21:38:30|569.1|566.3|569.1|566.3|569.1|566.3|569.1|566.3|0
1655242760000|2022-06-14 21:39:20|569.13|566.33|569.13|566.33|569.13|566.33|569.13|566.33|0
1655242780000|2022-06-14 21:39:40|569.07|566.27|569.07|566.27|569.07|566.27|569.07|566.27|0
1655242800000|2022-06-14 21:40:00|568.96|566.16|568.96|566.16|568.96|566.16|568.96|566.16|0
1655242830000|2022-06-14 21:40:30|569.1|566.3|569.1|566.3|569.1|566.3|569.1|566.3|0
1655242890000|2022-06-14 21:41:30|568.96|566.16|568.96|566.16|568.96|566.16|568.96|566.16|0
1655242910000|2022-06-14 21:41:50|568.9|566.1|568.9|566.1|568.9|566.1|568.9|566.1|0
1655242920000|2022-06-14 21:42:00|568.85|566.05|568.85|566.05|568.85|566.05|568.85|566.05|0
1655242930000|2022-06-14 21:42:10|568.63|565.83|568.63|565.83|568.63|565.83|568.63|565.83|0
1655242980000|2022-06-14 21:43:00|568.34|565.54|568.34|565.54|568.34|565.54|568.34|565.54|0
1655243090000|2022-06-14 21:44:50|568.31|565.51|568.18|565.38|568.31|565.51|568.18|565.38|0
1655243110000|2022-06-14 21:45:10|568.26|565.46|568.18|565.38|568.26|565.46|568.18|565.38|0
1655243120000|2022-06-14 21:45:20|568.21|565.41|568.21|565.41|568.21|565.41|568.21|565.41|0
1655243150000|2022-06-14 21:45:50|568.26|565.46|568.26|565.46|568.26|565.46|568.26|565.46|0
1655243160000|2022-06-14 21:46:00|568.21|565.41|568.21|565.41|568.21|565.41|568.21|565.41|0
1655243170000|2022-06-14 21:46:10|568.26|565.46|568.21|565.41|568.26|565.46|568.21|565.41|0
1655243240000|2022-06-14 21:47:20|568.31|565.51|568.31|565.51|568.31|565.51|568.31|565.51|0
1655243250000|2022-06-14 21:47:30|568.37|565.57|568.21|565.41|568.37|565.57|568.21|565.41|0
1655243280000|2022-06-14 21:48:00|568.2|565.4|568.2|565.4|568.2|565.4|568.2|565.4|0
1655243350000|2022-06-14 21:49:10|568.17|565.37|568.17|565.37|568.17|565.37|568.17|565.37|0
1655243400000|2022-06-14 21:50:00|568.15|565.35|568.15|565.35|568.15|565.35|568.15|565.35|0
1655243420000|2022-06-14 21:50:20|568.17|565.37|568.17|565.37|568.17|565.37|568.17|565.37|0
1655243460000|2022-06-14 21:51:00|568.29|565.49|568.29|565.49|568.29|565.49|568.29|565.49|0
1655243470000|2022-06-14 21:51:10|568.23|565.43|568.23|565.43|568.23|565.43|568.23|565.43|0
1655243480000|2022-06-14 21:51:20|568.51|565.71|568.51|565.71|568.51|565.71|568.51|565.71|0
1655243500000|2022-06-14 21:51:40|568.76|565.96|568.76|565.96|568.76|565.96|568.76|565.96|0
1655243510000|2022-06-14 21:51:50|568.68|565.88|568.68|565.88|568.68|565.88|568.68|565.88|0
1655243550000|2022-06-14 21:52:30|568.76|565.96|568.76|565.96|568.76|565.96|568.76|565.96|0
1655243560000|2022-06-14 21:52:40|568.73|565.93|568.73|565.93|568.73|565.93|568.73|565.93|0
1655243570000|2022-06-14 21:52:50|568.65|565.85|568.65|565.85|568.65|565.85|568.65|565.85|0
1655243600000|2022-06-14 21:53:20|568.54|565.74|568.54|565.74|568.54|565.74|568.54|565.74|0
1655243610000|2022-06-14 21:53:30|568.65|565.85|568.71|565.91|568.76|565.96|568.59|565.79|0
1655243630000|2022-06-14 21:53:50|568.62|565.82|568.62|565.82|568.62|565.82|568.62|565.82|0
1655243640000|2022-06-14 21:54:00|568.56|565.76|568.56|565.76|568.56|565.76|568.56|565.76|0
1655243680000|2022-06-14 21:54:40|568.65|565.85|568.56|565.76|568.65|565.85|568.56|565.76|0
1655243730000|2022-06-14 21:55:30|568.79|565.99|568.79|565.99|568.79|565.99|568.79|565.99|0
1655243740000|2022-06-14 21:55:40|568.65|565.85|568.65|565.85|568.65|565.85|568.65|565.85|0
1655243760000|2022-06-14 21:56:00|568.68|565.88|568.68|565.88|568.68|565.88|568.68|565.88|0
1655243800000|2022-06-14 21:56:40|568.82|566.02|568.82|566.02|568.82|566.02|568.82|566.02|0
1655243810000|2022-06-14 21:56:50|568.68|565.88|568.68|565.88|568.68|565.88|568.68|565.88|0
1655243920000|2022-06-14 21:58:40|568.65|565.85|568.65|565.85|568.65|565.85|568.62|565.82|0
1655243930000|2022-06-14 21:58:50|568.59|565.79|568.59|565.79|568.59|565.79|568.59|565.79|0
1655243940000|2022-06-14 21:59:00|568.56|565.76|568.56|565.76|568.56|565.76|568.56|565.76|0
1655243990000|2022-06-14 21:59:50|568.59|565.79|568.59|565.79|568.59|565.79|568.59|565.79|0
1655244000000|2022-06-14 22:00:00|567.59|564.79|566.63|563.83|567.59|564.79|566.63|563.83|0
1655244010000|2022-06-14 22:00:10|566.72|563.92|566.44|563.64|566.82|564.02|566.34|563.54|0
1655244020000|2022-06-14 22:00:20|566.25|563.45|566.15|563.35|566.34|563.54|566.15|563.35|0
1655244030000|2022-06-14 22:00:30|566.25|563.45|566.25|563.45|566.25|563.45|566.15|563.35|0
1655244040000|2022-06-14 22:00:40|566.34|563.54|567.11|564.31|567.11|564.31|566.34|563.54|0
1655244050000|2022-06-14 22:00:50|566.82|564.02|566.06|563.26|566.82|564.02|566.06|563.26|0
1655244060000|2022-06-14 22:01:00|566.15|563.35|566.63|563.83|566.82|564.02|566.15|563.35|0
1655244070000|2022-06-14 22:01:10|566.72|563.92|566.91|564.11|566.91|564.11|566.72|563.92|0
1655244080000|2022-06-14 22:01:20|566.82|564.02|566.82|564.02|566.82|564.02|566.72|563.92|0
1655244090000|2022-06-14 22:01:30|566.44|563.64|566.53|563.73|566.53|563.73|566.44|563.64|0
1655244100000|2022-06-14 22:01:40|566.44|563.64|566.53|563.73|566.72|563.92|566.44|563.64|0
1655244110000|2022-06-14 22:01:50|566.44|563.64|566.53|563.73|566.53|563.73|566.44|563.64|0
1655244120000|2022-06-14 22:02:00|566.34|563.54|567.3|564.5|567.49|564.69|566.34|563.54|0
1655244130000|2022-06-14 22:02:10|567.4|564.6|567.3|564.5|567.68|564.88|567.3|564.5|0
1655244140000|2022-06-14 22:02:20|567.2|564.4|567.2|564.4|567.49|564.69|566.91|564.11|0
1655244150000|2022-06-14 22:02:30|567.11|564.31|566.82|564.02|567.11|564.31|566.82|564.02|0
1655244160000|2022-06-14 22:02:40|567.01|564.21|566.63|563.83|567.01|564.21|566.63|563.83|0
1655244170000|2022-06-14 22:02:50|566.53|563.73|566.15|563.35|566.53|563.73|566.15|563.35|0
1655244180000|2022-06-14 22:03:00|566.53|563.73|566.53|563.73|566.53|563.73|566.53|563.73|0
1655244190000|2022-06-14 22:03:10|566.63|563.83|566.53|563.73|566.63|563.83|566.44|563.64|0
1655244200000|2022-06-14 22:03:20|566.44|563.64|565.77|562.97|566.53|563.73|565.77|562.97|0
1655244210000|2022-06-14 22:03:30|565.48|562.68|565|562.2|565.48|562.68|565|562.2|0
1655244220000|2022-06-14 22:03:40|565.19|562.39|564.91|562.11|565.19|562.39|564.91|562.11|0
1655244230000|2022-06-14 22:03:50|565|562.2|564.91|562.11|565|562.2|564.91|562.11|0
1655244240000|2022-06-14 22:04:00|564.81|562.01|565|562.2|565|562.2|564.81|562.01|0
1655244250000|2022-06-14 22:04:10|565.1|562.3|565.19|562.39|565.19|562.39|565.1|562.3|0
1655244260000|2022-06-14 22:04:20|565|562.2|565.19|562.39|565.19|562.39|565|562.2|0
1655244270000|2022-06-14 22:04:30|564.91|562.11|565.1|562.3|565.1|562.3|564.91|562.11|0
1655244280000|2022-06-14 22:04:40|565.19|562.39|565.19|562.39|565.19|562.39|565.19|562.39|0
1655244290000|2022-06-14 22:04:50|565.1|562.3|565.1|562.3|565.1|562.3|565|562.2|0
1655244300000|2022-06-14 22:05:00|565|562.2|565.1|562.3|565.1|562.3|564.91|562.11|0
1655244310000|2022-06-14 22:05:10|565.19|562.39|564.91|562.11|565.19|562.39|564.81|562.01|0
1655244320000|2022-06-14 22:05:20|565|562.2|565|562.2|565|562.2|565|562.2|0
1655244330000|2022-06-14 22:05:30|564.81|562.01|564.43|561.63|564.81|562.01|564.43|561.63|0
1655244340000|2022-06-14 22:05:40|564.34|561.54|564.43|561.63|564.43|561.63|564.34|561.54|0
1655244350000|2022-06-14 22:05:50|564.15|561.35|564.24|561.44|564.24|561.44|564.05|561.25|0
1655244370000|2022-06-14 22:06:10|564.05|561.25|564.43|561.63|564.43|561.63|564.05|561.25|0
1655244380000|2022-06-14 22:06:20|564.53|561.73|564.53|561.73|564.53|561.73|564.53|561.73|0
1655244390000|2022-06-14 22:06:30|564.62|561.82|564.62|561.82|564.62|561.82|564.62|561.82|0
1655244410000|2022-06-14 22:06:50|564.53|561.73|564.43|561.63|564.53|561.73|564.43|561.63|0
1655244420000|2022-06-14 22:07:00|564.05|561.25|564.15|561.35|564.24|561.44|564.05|561.25|0
1655244430000|2022-06-14 22:07:10|564.24|561.44|564.24|561.44|564.24|561.44|564.05|561.25|0
1655244440000|2022-06-14 22:07:20|564.53|561.73|564.81|562.01|564.81|562.01|564.53|561.73|0
1655244450000|2022-06-14 22:07:30|564.62|561.82|564.72|561.92|564.81|562.01|564.62|561.82|0
1655244460000|2022-06-14 22:07:40|564.81|562.01|564.81|562.01|564.81|562.01|564.81|562.01|0
1655244480000|2022-06-14 22:08:00|564.62|561.82|564.62|561.82|564.62|561.82|564.62|561.82|0
1655244490000|2022-06-14 22:08:10|564.24|561.44|564.24|561.44|564.24|561.44|564.24|561.44|0
1655244500000|2022-06-14 22:08:20|564.43|561.63|564.43|561.63|564.43|561.63|564.43|561.63|0
1655244510000|2022-06-14 22:08:30|564.24|561.44|564.34|561.54|564.34|561.54|564.24|561.44|0
1655244520000|2022-06-14 22:08:40|564.43|561.63|564.81|562.01|564.81|562.01|564.43|561.63|0
1655244530000|2022-06-14 22:08:50|564.53|561.73|564.62|561.82|564.62|561.82|564.53|561.73|0
1655244540000|2022-06-14 22:09:00|564.81|562.01|564.81|562.01|564.81|562.01|564.81|562.01|0
1655244550000|2022-06-14 22:09:10|566.05|563.25|565.76|562.96|566.15|563.35|565.76|562.96|0
1655244560000|2022-06-14 22:09:20|565.86|563.06|566.15|563.35|566.34|563.54|565.86|563.06|0
1655244570000|2022-06-14 22:09:30|566.05|563.25|566.15|563.35|566.25|563.45|566.05|563.25|0
1655244580000|2022-06-14 22:09:40|566.25|563.45|566.34|563.54|566.34|563.54|566.15|563.35|0
1655244590000|2022-06-14 22:09:50|566.15|563.35|566.15|563.35|566.15|563.35|566.15|563.35|0
1655244600000|2022-06-14 22:10:00|565.76|562.96|565.76|562.96|565.95|563.15|565.76|562.96|0
1655244610000|2022-06-14 22:10:10|565.95|563.15|566.25|563.45|566.25|563.45|565.95|563.15|0
1655244620000|2022-06-14 22:10:20|566.34|563.54|566.25|563.45|566.34|563.54|566.25|563.45|0
1655244630000|2022-06-14 22:10:30|566.34|563.54|567.16|564.36|567.16|564.36|566.34|563.54|0
1655244640000|2022-06-14 22:10:40|566.88|564.08|567.16|564.36|567.16|564.36|566.88|564.08|0
1655244650000|2022-06-14 22:10:50|567.07|564.27|567.07|564.27|567.07|564.27|567.07|564.27|0
1655244660000|2022-06-14 22:11:00|567.16|564.36|567.16|564.36|567.16|564.36|567.16|564.36|0
1655244670000|2022-06-14 22:11:10|567.07|564.27|567.16|564.36|567.16|564.36|567.07|564.27|0
1655244680000|2022-06-14 22:11:20|566.97|564.17|566.88|564.08|566.97|564.17|566.88|564.08|0
1655244690000|2022-06-14 22:11:30|566.78|563.98|566.78|563.98|566.88|564.08|566.78|563.98|0
1655244700000|2022-06-14 22:11:40|566.69|563.89|566.59|563.79|566.69|563.89|566.59|563.79|0
1655244710000|2022-06-14 22:11:50|566.5|563.7|566.3|563.5|566.5|563.7|566.3|563.5|0
1655244720000|2022-06-14 22:12:00|566.21|563.41|565.06|562.26|566.21|563.41|565.06|562.26|0
1655244730000|2022-06-14 22:12:10|565.16|562.36|564.97|562.17|565.16|562.36|564.97|562.17|0
1655244740000|2022-06-14 22:12:20|565.06|562.26|565.25|562.45|565.25|562.45|565.06|562.26|0
1655244750000|2022-06-14 22:12:30|565.16|562.36|565.16|562.36|565.16|562.36|565.16|562.36|0
1655244760000|2022-06-14 22:12:40|564.97|562.17|564.97|562.17|564.97|562.17|564.97|562.17|0
1655244770000|2022-06-14 22:12:50|565.06|562.26|565.16|562.36|565.16|562.36|564.97|562.17|0
1655244790000|2022-06-14 22:13:10|565.06|562.26|565.06|562.26|565.06|562.26|565.06|562.26|0
1655244800000|2022-06-14 22:13:20|565.16|562.36|565.16|562.36|565.16|562.36|565.06|562.26|0
1655244810000|2022-06-14 22:13:30|565.06|562.26|565.16|562.36|565.16|562.36|565.06|562.26|0
1655244830000|2022-06-14 22:13:50|565.06|562.26|564.97|562.17|565.06|562.26|564.97|562.17|0
1655244840000|2022-06-14 22:14:00|565.06|562.26|565.54|562.74|565.54|562.74|565.06|562.26|0
1655244850000|2022-06-14 22:14:10|565.35|562.55|565.25|562.45|565.35|562.55|565.25|562.45|0
1655244860000|2022-06-14 22:14:20|565.16|562.36|565.16|562.36|565.25|562.45|565.16|562.36|0
1655244870000|2022-06-14 22:14:30|565.35|562.55|565.35|562.55|565.35|562.55|565.25|562.45|0
1655244880000|2022-06-14 22:14:40|565.25|562.45|565.16|562.36|565.25|562.45|565.16|562.36|0
1655244890000|2022-06-14 22:14:50|565.25|562.45|565.35|562.55|565.35|562.55|565.25|562.45|0
1655244900000|2022-06-14 22:15:00|565.25|562.45|565.35|562.55|565.35|562.55|565.25|562.45|0
1655244910000|2022-06-14 22:15:10|565.25|562.45|565.35|562.55|565.35|562.55|565.25|562.45|0
1655244920000|2022-06-14 22:15:20|565.25|562.45|565.35|562.55|565.35|562.55|565.25|562.45|0
1655244930000|2022-06-14 22:15:30|565.25|562.45|565.44|562.64|565.44|562.64|565.25|562.45|0
1655244940000|2022-06-14 22:15:40|565.25|562.45|565.25|562.45|565.25|562.45|565.25|562.45|0
1655244950000|2022-06-14 22:15:50|565.06|562.26|565.06|562.26|565.06|562.26|565.06|562.26|0
1655244960000|2022-06-14 22:16:00|565.25|562.45|565.25|562.45|565.25|562.45|565.25|562.45|0
1655244970000|2022-06-14 22:16:10|565.16|562.36|565.25|562.45|565.35|562.55|565.16|562.36|0
1655244980000|2022-06-14 22:16:20|565.35|562.55|565.35|562.55|565.35|562.55|565.35|562.55|0
1655244990000|2022-06-14 22:16:30|565.25|562.45|565.25|562.45|565.25|562.45|565.25|562.45|0
1655245000000|2022-06-14 22:16:40|565.35|562.55|565.35|562.55|565.44|562.64|565.35|562.55|0
1655245020000|2022-06-14 22:17:00|565.44|562.64|565.44|562.64|565.44|562.64|565.44|562.64|0
1655245030000|2022-06-14 22:17:10|565.35|562.55|565.54|562.74|565.54|562.74|565.35|562.55|0
1655245040000|2022-06-14 22:17:20|565.63|562.83|565.63|562.83|565.63|562.83|565.63|562.83|0
1655245050000|2022-06-14 22:17:30|565.44|562.64|565.35|562.55|565.44|562.64|565.35|562.55|0
1655245060000|2022-06-14 22:17:40|565.54|562.74|565.25|562.45|565.54|562.74|565.25|562.45|0
1655245070000|2022-06-14 22:17:50|565.35|562.55|565.35|562.55|565.35|562.55|565.35|562.55|0
1655245080000|2022-06-14 22:18:00|565.63|562.83|565.82|563.02|565.82|563.02|565.63|562.83|0
1655245090000|2022-06-14 22:18:10|566.01|563.21|566.3|563.5|566.3|563.5|566.01|563.21|0
1655245100000|2022-06-14 22:18:20|566.58|563.78|566.39|563.59|566.58|563.78|566.3|563.5|0
1655245110000|2022-06-14 22:18:30|566.3|563.5|566.39|563.59|566.39|563.59|566.3|563.5|0
1655245120000|2022-06-14 22:18:40|566.49|563.69|566.58|563.78|566.58|563.78|566.49|563.69|0
1655245130000|2022-06-14 22:18:50|566.78|563.98|566.97|564.17|566.97|564.17|566.78|563.98|0
1655245140000|2022-06-14 22:19:00|566.87|564.07|566.58|563.78|566.87|564.07|566.58|563.78|0
1655245150000|2022-06-14 22:19:10|566.49|563.69|566.58|563.78|566.58|563.78|566.49|563.69|0
1655245160000|2022-06-14 22:19:20|566.68|563.88|566.78|563.98|566.78|563.98|566.68|563.88|0
1655245170000|2022-06-14 22:19:30|566.97|564.17|566.97|564.17|567.07|564.27|566.97|564.17|0
1655245180000|2022-06-14 22:19:40|567.54|564.74|567.35|564.55|567.54|564.74|567.35|564.55|0
1655245190000|2022-06-14 22:19:50|567.26|564.46|567.16|564.36|567.26|564.46|566.97|564.17|0
1655245200000|2022-06-14 22:20:00|567.07|564.27|567.54|564.74|567.54|564.74|567.07|564.27|0
1655245210000|2022-06-14 22:20:10|567.45|564.65|567.16|564.36|567.45|564.65|567.16|564.36|0
1655245220000|2022-06-14 22:20:20|567.07|564.27|566.78|563.98|567.07|564.27|566.78|563.98|0
1655245230000|2022-06-14 22:20:30|566.77|563.97|566.58|563.78|566.77|563.97|566.58|563.78|0
1655245240000|2022-06-14 22:20:40|566.3|563.5|566.01|563.21|566.3|563.5|566.01|563.21|0
1655245250000|2022-06-14 22:20:50|566.11|563.31|566.58|563.78|566.68|563.88|566.11|563.31|0
1655245260000|2022-06-14 22:21:00|566.39|563.59|566.2|563.4|566.39|563.59|566.2|563.4|0
1655245270000|2022-06-14 22:21:10|566.01|563.21|565.92|563.12|566.01|563.21|565.92|563.12|0
1655245280000|2022-06-14 22:21:20|565.82|563.02|565.82|563.02|565.82|563.02|565.82|563.02|0
1655245290000|2022-06-14 22:21:30|565.73|562.93|565.44|562.64|565.73|562.93|565.44|562.64|0
1655245300000|2022-06-14 22:21:40|565.25|562.45|565.44|562.64|565.44|562.64|565.25|562.45|0
1655245310000|2022-06-14 22:21:50|565.25|562.45|565.25|562.45|565.25|562.45|565.25|562.45|0
1655245320000|2022-06-14 22:22:00|565.16|562.36|564.87|562.07|565.16|562.36|564.87|562.07|0
1655245330000|2022-06-14 22:22:10|564.68|561.88|564.68|561.88|564.68|561.88|564.68|561.88|0
1655245340000|2022-06-14 22:22:20|564.87|562.07|564.68|561.88|564.87|562.07|564.68|561.88|0
1655245350000|2022-06-14 22:22:30|564.59|561.79|564.59|561.79|564.59|561.79|564.49|561.69|0
1655245360000|2022-06-14 22:22:40|564.49|561.69|564.59|561.79|564.59|561.79|564.49|561.69|0
1655245370000|2022-06-14 22:22:50|564.49|561.69|564.68|561.88|564.68|561.88|564.49|561.69|0
1655245380000|2022-06-14 22:23:00|564.49|561.69|564.3|561.5|564.49|561.69|564.3|561.5|0
1655245400000|2022-06-14 22:23:20|564.39|561.59|564.49|561.69|564.49|561.69|564.39|561.59|0
1655245420000|2022-06-14 22:23:40|564.87|562.07|564.97|562.17|564.97|562.17|564.87|562.07|0
1655245430000|2022-06-14 22:23:50|564.59|561.79|564.49|561.69|564.68|561.88|564.49|561.69|0
1655245440000|2022-06-14 22:24:00|564.78|561.98|564.68|561.88|564.87|562.07|564.68|561.88|0
1655245450000|2022-06-14 22:24:10|564.87|562.07|565.06|562.26|565.06|562.26|564.87|562.07|0
1655245460000|2022-06-14 22:24:20|564.87|562.07|564.87|562.07|564.87|562.07|564.87|562.07|0
1655245480000|2022-06-14 22:24:40|564.49|561.69|564.3|561.5|564.49|561.69|564.3|561.5|0
1655245490000|2022-06-14 22:24:50|564.1|561.3|563.91|561.11|564.1|561.3|563.91|561.11|0
1655245500000|2022-06-14 22:25:00|564.01|561.21|564.01|561.21|564.01|561.21|564.01|561.21|0
1655245510000|2022-06-14 22:25:10|563.91|561.11|563.91|561.11|563.91|561.11|563.91|561.11|0
1655245520000|2022-06-14 22:25:20|564.01|561.21|564.39|561.59|564.39|561.59|564.01|561.21|0
1655245530000|2022-06-14 22:25:30|564.29|561.49|564.39|561.59|564.39|561.59|564.29|561.49|0
1655245550000|2022-06-14 22:25:50|564.29|561.49|564.49|561.69|564.49|561.69|564.29|561.49|0
1655245580000|2022-06-14 22:26:20|564.1|561.3|564.2|561.4|564.2|561.4|564.1|561.3|0
1655245590000|2022-06-14 22:26:30|564.1|561.3|564.2|561.4|564.2|561.4|564.1|561.3|0
1655245600000|2022-06-14 22:26:40|564.1|561.3|564.2|561.4|564.2|561.4|564.1|561.3|0
1655245610000|2022-06-14 22:26:50|564.1|561.3|564.1|561.3|564.1|561.3|564.1|561.3|0
1655245620000|2022-06-14 22:27:00|564.2|561.4|563.91|561.11|564.2|561.4|563.91|561.11|0
1655245630000|2022-06-14 22:27:10|563.72|560.92|563.91|561.11|563.91|561.11|563.72|560.92|0
1655245660000|2022-06-14 22:27:40|563.82|561.02|563.82|561.02|563.82|561.02|563.82|561.02|0
1655245670000|2022-06-14 22:27:50|563.72|560.92|563.82|561.02|563.82|561.02|563.72|560.92|0
1655245680000|2022-06-14 22:28:00|563.72|560.92|563.91|561.11|563.91|561.11|563.72|560.92|0
1655245700000|2022-06-14 22:28:20|563.82|561.02|563.82|561.02|563.82|561.02|563.82|561.02|0
1655245710000|2022-06-14 22:28:30|563.91|561.11|563.91|561.11|563.91|561.11|563.91|561.11|0
1655245720000|2022-06-14 22:28:40|564.1|561.3|564.1|561.3|564.1|561.3|564.01|561.21|0
1655245740000|2022-06-14 22:29:00|564.2|561.4|564.2|561.4|564.2|561.4|564.2|561.4|0
1655245750000|2022-06-14 22:29:10|564.29|561.49|564.48|561.68|564.48|561.68|564.29|561.49|0
1655245760000|2022-06-14 22:29:20|564.67|561.87|564.58|561.78|564.67|561.87|564.58|561.78|0
1655245770000|2022-06-14 22:29:30|564.48|561.68|564.67|561.87|564.67|561.87|564.48|561.68|0
1655245780000|2022-06-14 22:29:40|564.58|561.78|564.58|561.78|564.58|561.78|564.58|561.78|0
1655245790000|2022-06-14 22:29:50|564.48|561.68|564.48|561.68|564.48|561.68|564.48|561.68|0
1655245800000|2022-06-14 22:30:00|564.58|561.78|564.1|561.3|564.58|561.78|564.1|561.3|0
1655245810000|2022-06-14 22:30:10|564.2|561.4|564.2|561.4|564.2|561.4|564.2|561.4|0
1655245820000|2022-06-14 22:30:20|564.1|561.3|564.1|561.3|564.1|561.3|564.1|561.3|0
1655245830000|2022-06-14 22:30:30|564.2|561.4|564.2|561.4|564.2|561.4|564.1|561.3|0
1655245840000|2022-06-14 22:30:40|564.29|561.49|564.48|561.68|564.48|561.68|564.29|561.49|0
1655245860000|2022-06-14 22:31:00|564.58|561.78|564.48|561.68|564.58|561.78|564.48|561.68|0
1655245870000|2022-06-14 22:31:10|564.39|561.59|564.39|561.59|564.39|561.59|564.39|561.59|0
1655245880000|2022-06-14 22:31:20|564.48|561.68|564.39|561.59|564.48|561.68|564.29|561.49|0
1655245890000|2022-06-14 22:31:30|564.29|561.49|564.29|561.49|564.29|561.49|564.29|561.49|0
1655245900000|2022-06-14 22:31:40|564.39|561.59|564.39|561.59|564.39|561.59|564.39|561.59|0
1655245910000|2022-06-14 22:31:50|564.29|561.49|564.01|561.21|564.29|561.49|564.01|561.21|0
1655245920000|2022-06-14 22:32:00|563.91|561.11|563.34|560.54|563.91|561.11|563.34|560.54|0
1655245930000|2022-06-14 22:32:10|563.44|560.64|563.53|560.73|563.53|560.73|563.44|560.64|0
1655245940000|2022-06-14 22:32:20|563.63|560.83|563.72|560.92|563.72|560.92|563.53|560.73|0
1655245950000|2022-06-14 22:32:30|563.82|561.02|563.82|561.02|563.82|561.02|563.72|560.92|0
1655245960000|2022-06-14 22:32:40|563.72|560.92|563.72|560.92|563.72|560.92|563.72|560.92|0
1655245980000|2022-06-14 22:33:00|563.91|561.11|563.91|561.11|563.91|561.11|563.91|561.11|0
1655246000000|2022-06-14 22:33:20|564.1|561.3|563.91|561.11|564.2|561.4|563.91|561.11|0
1655246020000|2022-06-14 22:33:40|563.72|560.92|563.72|560.92|563.72|560.92|563.72|560.92|0
1655246030000|2022-06-14 22:33:50|563.53|560.73|563.72|560.92|563.72|560.92|563.53|560.73|0
1655246040000|2022-06-14 22:34:00|563.53|560.73|563.53|560.73|563.53|560.73|563.53|560.73|0
1655246070000|2022-06-14 22:34:30|563.34|560.54|563.34|560.54|563.34|560.54|563.34|560.54|0
1655246080000|2022-06-14 22:34:40|563.15|560.35|563.06|560.26|563.15|560.35|563.06|560.26|0
1655246090000|2022-06-14 22:34:50|563.34|560.54|563.34|560.54|563.34|560.54|563.34|560.54|0
1655246100000|2022-06-14 22:35:00|563.15|560.35|563.15|560.35|563.15|560.35|563.15|560.35|0
1655246110000|2022-06-14 22:35:10|563.34|560.54|563.34|560.54|563.34|560.54|563.34|560.54|0
1655246120000|2022-06-14 22:35:20|563.44|560.64|563.53|560.73|563.53|560.73|563.44|560.64|0
1655246130000|2022-06-14 22:35:30|563.72|560.92|563.72|560.92|563.91|561.11|563.72|560.92|0
1655246150000|2022-06-14 22:35:50|563.82|561.02|563.72|560.92|563.82|561.02|563.72|560.92|0
1655246160000|2022-06-14 22:36:00|563.53|560.73|563.53|560.73|563.53|560.73|563.53|560.73|0
1655246170000|2022-06-14 22:36:10|563.72|560.92|563.72|560.92|563.72|560.92|563.72|560.92|0
1655246180000|2022-06-14 22:36:20|563.63|560.83|563.72|560.92|563.72|560.92|563.63|560.83|0
1655246190000|2022-06-14 22:36:30|563.63|560.83|563.72|560.92|563.72|560.92|563.63|560.83|0
1655246200000|2022-06-14 22:36:40|563.82|561.02|563.91|561.11|563.91|561.11|563.82|561.02|0
1655246220000|2022-06-14 22:37:00|564.01|561.21|564.01|561.21|564.01|561.21|564.01|561.21|0
1655246230000|2022-06-14 22:37:10|564.1|561.3|563.91|561.11|564.1|561.3|563.91|561.11|0
1655246240000|2022-06-14 22:37:20|564.01|561.21|564.01|561.21|564.01|561.21|563.91|561.11|0
1655246250000|2022-06-14 22:37:30|563.91|561.11|563.91|561.11|563.91|561.11|563.91|561.11|0
1655246260000|2022-06-14 22:37:40|563.72|560.92|563.44|560.64|563.72|560.92|563.44|560.64|0
1655246270000|2022-06-14 22:37:50|563.34|560.54|563.34|560.54|563.34|560.54|563.15|560.35|0
1655246280000|2022-06-14 22:38:00|563.44|560.64|563.34|560.54|563.44|560.64|563.34|560.54|0
1655246290000|2022-06-14 22:38:10|563.44|560.64|563.34|560.54|563.44|560.64|563.34|560.54|0
1655246300000|2022-06-14 22:38:20|563.44|560.64|563.44|560.64|563.53|560.73|563.44|560.64|0
1655246310000|2022-06-14 22:38:30|563.34|560.54|562.96|560.16|563.34|560.54|562.96|560.16|0
1655246320000|2022-06-14 22:38:40|562.77|559.97|562.77|559.97|562.77|559.97|562.77|559.97|0
1655246330000|2022-06-14 22:38:50|562.96|560.16|562.96|560.16|563.15|560.35|562.96|560.16|0
1655246340000|2022-06-14 22:39:00|562.77|559.97|562.77|559.97|562.77|559.97|562.77|559.97|0
1655246350000|2022-06-14 22:39:10|562.87|560.07|562.77|559.97|562.87|560.07|562.77|559.97|0
1655246360000|2022-06-14 22:39:20|562.96|560.16|562.77|559.97|562.96|560.16|562.77|559.97|0
1655246370000|2022-06-14 22:39:30|562.96|560.16|562.96|560.16|562.96|560.16|562.96|560.16|0
1655246380000|2022-06-14 22:39:40|562.87|560.07|562.87|560.07|562.87|560.07|562.77|559.97|0
1655246390000|2022-06-14 22:39:50|562.77|559.97|562.77|559.97|562.77|559.97|562.77|559.97|0
1655246400000|2022-06-14 22:40:00|562.68|559.88|562.68|559.88|562.68|559.88|562.68|559.88|0
1655246410000|2022-06-14 22:40:10|562.77|559.97|562.77|559.97|562.77|559.97|562.77|559.97|0
1655246440000|2022-06-14 22:40:40|562.58|559.78|562.58|559.78|562.58|559.78|562.58|559.78|0
1655246460000|2022-06-14 22:41:00|561.25|558.45|561.25|558.45|561.25|558.45|561.25|558.45|0
1655246470000|2022-06-14 22:41:10|561.44|558.64|561.44|558.64|561.44|558.64|561.44|558.64|0
1655246490000|2022-06-14 22:41:30|561.82|559.02|561.63|558.83|561.82|559.02|561.63|558.83|0
1655246500000|2022-06-14 22:41:40|561.82|559.02|562.2|559.4|562.2|559.4|561.82|559.02|0
1655246510000|2022-06-14 22:41:50|562.01|559.21|561.82|559.02|562.01|559.21|561.63|558.83|0
1655246520000|2022-06-14 22:42:00|561.73|558.93|561.44|558.64|561.73|558.93|561.44|558.64|0
1655246530000|2022-06-14 22:42:10|561.25|558.45|561.06|558.26|561.25|558.45|561.06|558.26|0
1655246540000|2022-06-14 22:42:20|561.25|558.45|561.63|558.83|561.63|558.83|561.25|558.45|0
1655246550000|2022-06-14 22:42:30|561.54|558.74|561.06|558.26|561.54|558.74|560.87|558.07|0
1655246570000|2022-06-14 22:42:50|561.16|558.36|561.25|558.45|561.25|558.45|561.16|558.36|0
1655246580000|2022-06-14 22:43:00|561.35|558.55|561.25|558.45|561.35|558.55|561.16|558.36|0
1655246590000|2022-06-14 22:43:10|561.35|558.55|561.44|558.64|561.44|558.64|561.35|558.55|0
1655246600000|2022-06-14 22:43:20|561.53|558.73|561.63|558.83|561.63|558.83|561.53|558.73|0
1655246610000|2022-06-14 22:43:30|561.72|558.92|561.82|559.02|561.82|559.02|561.63|558.83|0
1655246620000|2022-06-14 22:43:40|562.01|559.21|562.01|559.21|562.2|559.4|562.01|559.21|0
1655246630000|2022-06-14 22:43:50|561.91|559.11|562.01|559.21|562.01|559.21|561.91|559.11|0
1655246640000|2022-06-14 22:44:00|561.82|559.02|561.63|558.83|561.82|559.02|561.44|558.64|0
1655246650000|2022-06-14 22:44:10|562.1|559.3|562.1|559.3|562.2|559.4|562.1|559.3|0
1655246660000|2022-06-14 22:44:20|562.2|559.4|562.2|559.4|562.2|559.4|562.2|559.4|0
1655246670000|2022-06-14 22:44:30|562.29|559.49|562.01|559.21|562.29|559.49|562.01|559.21|0
1655246680000|2022-06-14 22:44:40|562.1|559.3|561.82|559.02|562.1|559.3|561.82|559.02|0
1655246690000|2022-06-14 22:44:50|562.1|559.3|562.1|559.3|562.1|559.3|562.1|559.3|0
1655246700000|2022-06-14 22:45:00|562.01|559.21|561.82|559.02|562.01|559.21|561.82|559.02|0
1655246710000|2022-06-14 22:45:10|561.72|558.92|561.72|558.92|561.82|559.02|561.72|558.92|0
1655246720000|2022-06-14 22:45:20|561.82|559.02|561.63|558.83|561.82|559.02|561.63|558.83|0
1655246730000|2022-06-14 22:45:30|561.44|558.64|561.34|558.54|561.44|558.64|561.34|558.54|0
1655246740000|2022-06-14 22:45:40|561.25|558.45|561.25|558.45|561.25|558.45|561.25|558.45|0
1655246750000|2022-06-14 22:45:50|561.34|558.54|561.44|558.64|561.44|558.64|561.34|558.54|0
1655246760000|2022-06-14 22:46:00|561.63|558.83|561.63|558.83|561.72|558.92|561.53|558.73|0
1655246770000|2022-06-14 22:46:10|561.82|559.02|561.91|559.11|561.91|559.11|561.82|559.02|0
1655246780000|2022-06-14 22:46:20|561.82|559.02|561.72|558.92|561.82|559.02|561.72|558.92|0
1655246800000|2022-06-14 22:46:40|561.63|558.83|561.63|558.83|561.63|558.83|561.63|558.83|0
1655246810000|2022-06-14 22:46:50|561.72|558.92|561.81|559.01|561.91|559.11|561.72|558.92|0
1655246820000|2022-06-14 22:47:00|561.62|558.82|561.62|558.82|561.62|558.82|561.62|558.82|0
1655246840000|2022-06-14 22:47:20|561.72|558.92|561.72|558.92|561.72|558.92|561.72|558.92|0
1655246850000|2022-06-14 22:47:30|561.81|559.01|561.91|559.11|561.91|559.11|561.81|559.01|0
1655246860000|2022-06-14 22:47:40|561.81|559.01|561.81|559.01|561.81|559.01|561.81|559.01|0
1655246870000|2022-06-14 22:47:50|561.91|559.11|561.91|559.11|561.91|559.11|561.91|559.11|0
1655246880000|2022-06-14 22:48:00|561.62|558.82|561.62|558.82|561.62|558.82|561.62|558.82|0
1655246890000|2022-06-14 22:48:10|561.53|558.73|561.53|558.73|561.53|558.73|561.53|558.73|0
1655246900000|2022-06-14 22:48:20|561.43|558.63|561.43|558.63|561.43|558.63|561.43|558.63|0
1655246910000|2022-06-14 22:48:30|561.34|558.54|561.43|558.63|561.43|558.63|561.34|558.54|0
1655246940000|2022-06-14 22:49:00|561.34|558.54|561.34|558.54|561.34|558.54|561.34|558.54|0
1655246950000|2022-06-14 22:49:10|561.24|558.44|561.53|558.73|561.53|558.73|561.24|558.44|0
1655246960000|2022-06-14 22:49:20|561.43|558.63|561.43|558.63|561.43|558.63|561.43|558.63|0
1655246980000|2022-06-14 22:49:40|561.53|558.73|561.62|558.82|561.62|558.82|561.53|558.73|0
1655247000000|2022-06-14 22:50:00|561.43|558.63|561.62|558.82|561.62|558.82|561.43|558.63|0
1655247010000|2022-06-14 22:50:10|561.53|558.73|561.62|558.82|561.62|558.82|561.53|558.73|0
1655247030000|2022-06-14 22:50:30|561.43|558.63|561.62|558.82|561.62|558.82|561.43|558.63|0
1655247060000|2022-06-14 22:51:00|561.72|558.92|561.81|559.01|561.81|559.01|561.72|558.92|0
1655247080000|2022-06-14 22:51:20|561.91|559.11|561.91|559.11|561.91|559.11|561.91|559.11|0
1655247090000|2022-06-14 22:51:30|562|559.2|562|559.2|562|559.2|562|559.2|0
1655247100000|2022-06-14 22:51:40|562.1|559.3|562.1|559.3|562.1|559.3|562.1|559.3|0
1655247110000|2022-06-14 22:51:50|562.19|559.39|562.29|559.49|562.29|559.49|562.19|559.39|0
1655247120000|2022-06-14 22:52:00|562.19|559.39|562.38|559.58|562.38|559.58|562.19|559.39|0
1655247140000|2022-06-14 22:52:20|562.19|559.39|562.19|559.39|562.19|559.39|562.19|559.39|0
1655247150000|2022-06-14 22:52:30|562.38|559.58|562.57|559.77|562.57|559.77|562.38|559.58|0
1655247170000|2022-06-14 22:52:50|562.76|559.96|562.86|560.06|562.86|560.06|562.76|559.96|0
1655247180000|2022-06-14 22:53:00|563.14|560.34|562.95|560.15|563.14|560.34|562.95|560.15|0
1655247190000|2022-06-14 22:53:10|562.76|559.96|562.95|560.15|562.95|560.15|562.76|559.96|0
1655247200000|2022-06-14 22:53:20|563.14|560.34|563.14|560.34|563.14|560.34|563.14|560.34|0
1655247210000|2022-06-14 22:53:30|562.95|560.15|562.95|560.15|562.95|560.15|562.95|560.15|0
1655247220000|2022-06-14 22:53:40|563.14|560.34|563.14|560.34|563.14|560.34|563.14|560.34|0
1655247240000|2022-06-14 22:54:00|563.05|560.25|563.52|560.72|563.52|560.72|563.05|560.25|0
1655247250000|2022-06-14 22:54:10|563.9|561.1|563.71|560.91|563.9|561.1|563.71|560.91|0
1655247260000|2022-06-14 22:54:20|563.52|560.72|563.9|561.1|563.9|561.1|563.52|560.72|0
1655247270000|2022-06-14 22:54:30|563.71|560.91|563.71|560.91|563.71|560.91|563.71|560.91|0
1655247290000|2022-06-14 22:54:50|563.9|561.1|563.9|561.1|563.9|561.1|563.9|561.1|0
1655247300000|2022-06-14 22:55:00|564|561.2|564.28|561.48|564.28|561.48|564|561.2|0
1655247310000|2022-06-14 22:55:10|564.09|561.29|563.9|561.1|564.09|561.29|563.9|561.1|0
1655247330000|2022-06-14 22:55:30|564.19|561.39|564.28|561.48|564.28|561.48|564.19|561.39|0
1655247350000|2022-06-14 22:55:50|564.09|561.29|564.09|561.29|564.09|561.29|564.09|561.29|0
1655247370000|2022-06-14 22:56:10|563.9|561.1|563.9|561.1|563.9|561.1|563.9|561.1|0
1655247380000|2022-06-14 22:56:20|564.09|561.29|564.09|561.29|564.09|561.29|564.09|561.29|0
1655247400000|2022-06-14 22:56:40|564.19|561.39|564.19|561.39|564.19|561.39|564.19|561.39|0
1655247410000|2022-06-14 22:56:50|564.28|561.48|564.28|561.48|564.28|561.48|564.28|561.48|0
1655247440000|2022-06-14 22:57:20|564.09|561.29|564.09|561.29|564.09|561.29|564.09|561.29|0
1655247510000|2022-06-14 22:58:30|563.9|561.1|563.9|561.1|563.9|561.1|563.9|561.1|0
1655247520000|2022-06-14 22:58:40|564|561.2|564.09|561.29|564.09|561.29|564|561.2|0
1655247530000|2022-06-14 22:58:50|564|561.2|564|561.2|564|561.2|564|561.2|0
1655247540000|2022-06-14 22:59:00|564.28|561.48|564.28|561.48|564.28|561.48|564.28|561.48|0
1655247550000|2022-06-14 22:59:10|564.47|561.67|564.28|561.48|564.47|561.67|564.28|561.48|0
1655247570000|2022-06-14 22:59:30|564.38|561.58|564.47|561.67|564.47|561.67|564.38|561.58|0
1655247590000|2022-06-14 22:59:50|564.66|561.86|564.95|562.15|564.95|562.15|564.66|561.86|0
1655247600000|2022-06-14 23:00:00|564.85|562.05|564.66|561.86|564.85|562.05|564.66|561.86|0
1655247610000|2022-06-14 23:00:10|564.85|562.05|564.85|562.05|565.05|562.25|564.85|562.05|0
1655247620000|2022-06-14 23:00:20|564.95|562.15|564.95|562.15|564.95|562.15|564.95|562.15|0
1655247630000|2022-06-14 23:00:30|564.85|562.05|564.85|562.05|564.85|562.05|564.85|562.05|0
1655247650000|2022-06-14 23:00:50|564.66|561.86|564.66|561.86|564.66|561.86|564.66|561.86|0
1655247660000|2022-06-14 23:01:00|564.85|562.05|564.85|562.05|564.85|562.05|564.85|562.05|0
1655247680000|2022-06-14 23:01:20|564.95|562.15|564.95|562.15|564.95|562.15|564.95|562.15|0
1655247700000|2022-06-14 23:01:40|564.85|562.05|565.04|562.24|565.04|562.24|564.85|562.05|0
1655247710000|2022-06-14 23:01:50|564.85|562.05|564.85|562.05|564.85|562.05|564.85|562.05|0
1655247730000|2022-06-14 23:02:10|564.76|561.96|564.76|561.96|564.76|561.96|564.76|561.96|0
1655247740000|2022-06-14 23:02:20|564.66|561.86|564.66|561.86|564.66|561.86|564.66|561.86|0
1655247750000|2022-06-14 23:02:30|564.38|561.58|564.38|561.58|564.38|561.58|564.38|561.58|0
1655247760000|2022-06-14 23:02:40|564.28|561.48|564.28|561.48|564.28|561.48|564.28|561.48|0
1655247770000|2022-06-14 23:02:50|564.19|561.39|564|561.2|564.19|561.39|564|561.2|0
1655247780000|2022-06-14 23:03:00|563.9|561.1|563.9|561.1|563.9|561.1|563.9|561.1|0
1655247790000|2022-06-14 23:03:10|563.81|561.01|564.09|561.29|564.09|561.29|563.81|561.01|0
1655247800000|2022-06-14 23:03:20|563.9|561.1|564.09|561.29|564.09|561.29|563.9|561.1|0
1655247810000|2022-06-14 23:03:30|564|561.2|564.09|561.29|564.09|561.29|564|561.2|0
1655247820000|2022-06-14 23:03:40|563.9|561.1|563.9|561.1|564|561.2|563.9|561.1|0
1655247840000|2022-06-14 23:04:00|563.81|561.01|563.9|561.1|563.9|561.1|563.81|561.01|0
1655247860000|2022-06-14 23:04:20|564.09|561.29|564.09|561.29|564.09|561.29|564.09|561.29|0
1655247890000|2022-06-14 23:04:50|564.19|561.39|564.28|561.48|564.28|561.48|564.19|561.39|0
1655247900000|2022-06-14 23:05:00|564.19|561.39|564.09|561.29|564.19|561.39|564.09|561.29|0
1655247910000|2022-06-14 23:05:10|564.19|561.39|564.19|561.39|564.19|561.39|564.19|561.39|0
1655247920000|2022-06-14 23:05:20|564.38|561.58|564.66|561.86|564.66|561.86|564.38|561.58|0
1655247930000|2022-06-14 23:05:30|564.47|561.67|564.66|561.86|564.66|561.86|564.47|561.67|0
1655247940000|2022-06-14 23:05:40|564.47|561.67|564.28|561.48|564.47|561.67|564.28|561.48|0
1655247960000|2022-06-14 23:06:00|564.47|561.67|564.47|561.67|564.47|561.67|564.47|561.67|0
1655247990000|2022-06-14 23:06:30|564.57|561.77|564.57|561.77|564.57|561.77|564.57|561.77|0
1655248000000|2022-06-14 23:06:40|564.66|561.86|564.66|561.86|564.66|561.86|564.66|561.86|0
1655248020000|2022-06-14 23:07:00|564.85|562.05|564.85|562.05|564.85|562.05|564.85|562.05|0
1655248030000|2022-06-14 23:07:10|564.66|561.86|564.85|562.05|564.85|562.05|564.66|561.86|0
1655248090000|2022-06-14 23:08:10|564.66|561.86|564.47|561.67|564.66|561.86|564.47|561.67|0
1655248100000|2022-06-14 23:08:20|564.57|561.77|564.66|561.86|564.66|561.86|564.47|561.67|0
1655248110000|2022-06-14 23:08:30|564.85|562.05|564.66|561.86|564.85|562.05|564.66|561.86|0
1655248120000|2022-06-14 23:08:40|564.85|562.05|564.66|561.86|564.85|562.05|564.66|561.86|0
1655248140000|2022-06-14 23:09:00|564.85|562.05|564.85|562.05|564.85|562.05|564.85|562.05|0
1655248160000|2022-06-14 23:09:20|564.95|562.15|564.85|562.05|564.95|562.15|564.85|562.05|0
1655248170000|2022-06-14 23:09:30|565.04|562.24|565.04|562.24|565.04|562.24|564.95|562.15|0
1655248200000|2022-06-14 23:10:00|565.42|562.62|565.23|562.43|565.42|562.62|565.23|562.43|0
1655248220000|2022-06-14 23:10:20|565.33|562.53|565.23|562.43|565.33|562.53|565.23|562.43|0
1655248230000|2022-06-14 23:10:30|565.33|562.53|565.33|562.53|565.33|562.53|565.33|562.53|0
1655248250000|2022-06-14 23:10:50|565.42|562.62|565.42|562.62|565.42|562.62|565.42|562.62|0
1655248260000|2022-06-14 23:11:00|565.61|562.81|565.61|562.81|565.61|562.81|565.61|562.81|0
1655248270000|2022-06-14 23:11:10|565.8|563|565.8|563|565.8|563|565.8|563|0
1655248280000|2022-06-14 23:11:20|565.9|563.1|565.99|563.19|565.99|563.19|565.9|563.1|0
1655248290000|2022-06-14 23:11:30|566.19|563.39|566.38|563.58|566.76|563.96|566.19|563.39|0
1655248300000|2022-06-14 23:11:40|566.57|563.77|566.28|563.48|566.57|563.77|566.28|563.48|0
1655248310000|2022-06-14 23:11:50|566.19|563.39|566.09|563.29|566.19|563.39|566.09|563.29|0
1655248320000|2022-06-14 23:12:00|566.19|563.39|566.19|563.39|566.19|563.39|566.19|563.39|0
1655248330000|2022-06-14 23:12:10|566.28|563.48|566.28|563.48|566.28|563.48|566.28|563.48|0
1655248340000|2022-06-14 23:12:20|566.38|563.58|566.48|563.68|566.48|563.68|566.38|563.58|0
1655248350000|2022-06-14 23:12:30|566.57|563.77|567.14|564.34|567.14|564.34|566.57|563.77|0
1655248360000|2022-06-14 23:12:40|567.05|564.25|567.14|564.34|567.14|564.34|567.05|564.25|0
1655248390000|2022-06-14 23:13:10|567.24|564.44|567.33|564.53|567.33|564.53|567.24|564.44|0
1655248400000|2022-06-14 23:13:20|567.24|564.44|567.14|564.34|567.33|564.53|567.14|564.34|0
1655248410000|2022-06-14 23:13:30|567.52|564.72|567.33|564.53|567.52|564.72|567.33|564.53|0
1655248430000|2022-06-14 23:13:50|567.52|564.72|567.33|564.53|567.52|564.72|567.33|564.53|0
1655248440000|2022-06-14 23:14:00|567.52|564.72|567.52|564.72|567.71|564.91|567.52|564.72|0
1655248450000|2022-06-14 23:14:10|567.71|564.91|567.62|564.82|567.71|564.91|567.52|564.72|0
1655248460000|2022-06-14 23:14:20|567.71|564.91|567.71|564.91|567.71|564.91|567.71|564.91|0
1655248470000|2022-06-14 23:14:30|567.62|564.82|567.52|564.72|567.62|564.82|567.52|564.72|0
1655248480000|2022-06-14 23:14:40|567.33|564.53|567.14|564.34|567.33|564.53|567.14|564.34|0
1655248490000|2022-06-14 23:14:50|567.05|564.25|566.95|564.15|567.05|564.25|566.76|563.96|0
1655248500000|2022-06-14 23:15:00|566.67|563.87|566.86|564.06|566.86|564.06|566.67|563.87|0
1655248510000|2022-06-14 23:15:10|566.95|564.15|566.95|564.15|566.95|564.15|566.86|564.06|0
1655248520000|2022-06-14 23:15:20|566.76|563.96|566.86|564.06|566.95|564.15|566.76|563.96|0
1655248530000|2022-06-14 23:15:30|566.76|563.96|566.76|563.96|566.76|563.96|566.66|563.86|0
1655248540000|2022-06-14 23:15:40|566.95|564.15|566.76|563.96|566.95|564.15|566.76|563.96|0
1655248550000|2022-06-14 23:15:50|566.95|564.15|566.95|564.15|566.95|564.15|566.95|564.15|0
1655248560000|2022-06-14 23:16:00|567.05|564.25|567.24|564.44|567.24|564.44|567.05|564.25|0
1655248570000|2022-06-14 23:16:10|567.33|564.53|567.43|564.63|567.43|564.63|567.33|564.53|0
1655248580000|2022-06-14 23:16:20|567.52|564.72|567.52|564.72|567.52|564.72|567.52|564.72|0
1655248590000|2022-06-14 23:16:30|567.71|564.91|567.71|564.91|567.71|564.91|567.71|564.91|0
1655248600000|2022-06-14 23:16:40|567.81|565.01|568|565.2|568.09|565.29|567.81|565.01|0
1655248610000|2022-06-14 23:16:50|568.09|565.29|568.09|565.29|568.28|565.48|568.09|565.29|0
1655248620000|2022-06-14 23:17:00|568|565.2|568.09|565.29|568.09|565.29|568|565.2|0
1655248630000|2022-06-14 23:17:10|568.19|565.39|568.19|565.39|568.19|565.39|568.19|565.39|0
1655248640000|2022-06-14 23:17:20|568.09|565.29|568.09|565.29|568.09|565.29|568.09|565.29|0
1655248650000|2022-06-14 23:17:30|567.9|565.1|567.71|564.91|567.9|565.1|567.71|564.91|0
1655248660000|2022-06-14 23:17:40|567.62|564.82|567.33|564.53|567.62|564.82|567.33|564.53|0
1655248670000|2022-06-14 23:17:50|567.52|564.72|567.52|564.72|567.71|564.91|567.52|564.72|0
1655248680000|2022-06-14 23:18:00|567.71|564.91|567.71|564.91|567.71|564.91|567.71|564.91|0
1655248690000|2022-06-14 23:18:10|567.9|565.1|567.9|565.1|567.9|565.1|567.9|565.1|0
1655248700000|2022-06-14 23:18:20|568|565.2|568.09|565.29|568.19|565.39|568|565.2|0
1655248710000|2022-06-14 23:18:30|567.9|565.1|567.9|565.1|567.9|565.1|567.9|565.1|0
1655248730000|2022-06-14 23:18:50|567.81|565.01|567.81|565.01|567.81|565.01|567.81|565.01|0
1655248740000|2022-06-14 23:19:00|567.71|564.91|567.52|564.72|567.71|564.91|567.52|564.72|0
1655248770000|2022-06-14 23:19:30|567.33|564.53|567.33|564.53|567.33|564.53|567.33|564.53|0
1655248780000|2022-06-14 23:19:40|567.14|564.34|567.24|564.44|567.24|564.44|567.14|564.34|0
1655248790000|2022-06-14 23:19:50|567.14|564.34|567.14|564.34|567.14|564.34|567.14|564.34|0
1655248800000|2022-06-14 23:20:00|567.24|564.44|567.33|564.53|567.33|564.53|567.24|564.44|0
1655248810000|2022-06-14 23:20:10|567.43|564.63|567.33|564.53|567.43|564.63|567.33|564.53|0
1655248840000|2022-06-14 23:20:40|567.43|564.63|567.52|564.72|567.52|564.72|567.43|564.63|0
1655248850000|2022-06-14 23:20:50|567.71|564.91|567.71|564.91|567.71|564.91|567.71|564.91|0
1655248870000|2022-06-14 23:21:10|567.52|564.72|567.9|565.1|567.9|565.1|567.52|564.72|0
1655248880000|2022-06-14 23:21:20|567.62|564.82|567.33|564.53|567.62|564.82|567.33|564.53|0
1655248900000|2022-06-14 23:21:40|567.43|564.63|567.43|564.63|567.43|564.63|567.43|564.63|0
1655248910000|2022-06-14 23:21:50|567.71|564.91|567.71|564.91|567.71|564.91|567.62|564.82|0
1655248920000|2022-06-14 23:22:00|567.52|564.72|567.52|564.72|567.52|564.72|567.43|564.63|0
1655248930000|2022-06-14 23:22:10|567.43|564.63|567.33|564.53|567.43|564.63|567.33|564.53|0
1655248940000|2022-06-14 23:22:20|567.14|564.34|567.33|564.53|567.33|564.53|567.14|564.34|0
1655248950000|2022-06-14 23:22:30|567.24|564.44|567.24|564.44|567.24|564.44|567.24|564.44|0
1655248960000|2022-06-14 23:22:40|567.33|564.53|566.75|563.95|567.33|564.53|566.75|563.95|0
1655248980000|2022-06-14 23:23:00|566.66|563.86|566.37|563.57|566.66|563.86|566.37|563.57|0
1655248990000|2022-06-14 23:23:10|566.47|563.67|566.47|563.67|566.47|563.67|566.47|563.67|0
1655249000000|2022-06-14 23:23:20|566.37|563.57|566.18|563.38|566.47|563.67|566.18|563.38|0
1655249010000|2022-06-14 23:23:30|565.99|563.19|565.99|563.19|565.99|563.19|565.99|563.19|0
1655249020000|2022-06-14 23:23:40|565.8|563|565.8|563|565.8|563|565.8|563|0
1655249030000|2022-06-14 23:23:50|565.71|562.91|565.61|562.81|565.71|562.91|565.61|562.81|0
1655249040000|2022-06-14 23:24:00|565.42|562.62|565.04|562.24|565.42|562.62|565.04|562.24|0
1655249050000|2022-06-14 23:24:10|564.66|561.86|564.18|561.38|564.66|561.86|564.18|561.38|0
1655249060000|2022-06-14 23:24:20|563.7|560.9|563.89|561.09|563.89|561.09|563.7|560.9|0
1655249070000|2022-06-14 23:24:30|563.7|560.9|563.51|560.71|563.7|560.9|563.51|560.71|0
1655249080000|2022-06-14 23:24:40|563.61|560.81|563.51|560.71|563.7|560.9|563.51|560.71|0
1655249090000|2022-06-14 23:24:50|563.32|560.52|563.13|560.33|563.32|560.52|563.13|560.33|0
1655249100000|2022-06-14 23:25:00|562.94|560.14|562.94|560.14|562.94|560.14|562.94|560.14|0
1655249110000|2022-06-14 23:25:10|563.13|560.33|563.13|560.33|563.13|560.33|563.04|560.24|0
1655249120000|2022-06-14 23:25:20|563.04|560.24|562.94|560.14|563.04|560.24|562.94|560.14|0
1655249130000|2022-06-14 23:25:30|563.13|560.33|563.13|560.33|563.13|560.33|563.13|560.33|0
1655249140000|2022-06-14 23:25:40|562.94|560.14|562.94|560.14|562.94|560.14|562.94|560.14|0
1655249150000|2022-06-14 23:25:50|562.75|559.95|562.75|559.95|562.75|559.95|562.75|559.95|0
1655249160000|2022-06-14 23:26:00|562.56|559.76|562.56|559.76|562.75|559.95|562.56|559.76|0
1655249170000|2022-06-14 23:26:10|562.75|559.95|562.56|559.76|562.75|559.95|562.56|559.76|0
1655249180000|2022-06-14 23:26:20|562.75|559.95|562.75|559.95|562.75|559.95|562.75|559.95|0
1655249190000|2022-06-14 23:26:30|562.94|560.14|562.94|560.14|562.94|560.14|562.94|560.14|0
1655249200000|2022-06-14 23:26:40|563.04|560.24|562.94|560.14|563.04|560.24|562.94|560.14|0
1655249220000|2022-06-14 23:27:00|562.75|559.95|562.75|559.95|562.75|559.95|562.75|559.95|0
1655249260000|2022-06-14 23:27:40|562.94|560.14|562.94|560.14|563.04|560.24|562.94|560.14|0
1655249270000|2022-06-14 23:27:50|563.04|560.24|563.04|560.24|563.04|560.24|563.04|560.24|0
1655249280000|2022-06-14 23:28:00|562.94|560.14|562.75|559.95|562.94|560.14|562.75|559.95|0
1655249320000|2022-06-14 23:28:40|562.37|559.57|562.37|559.57|562.37|559.57|562.37|559.57|0
1655249330000|2022-06-14 23:28:50|562.56|559.76|562.56|559.76|562.56|559.76|562.56|559.76|0
1655249350000|2022-06-14 23:29:10|562.75|559.95|562.94|560.14|562.94|560.14|562.75|559.95|0
1655249370000|2022-06-14 23:29:30|563.04|560.24|563.13|560.33|563.13|560.33|563.04|560.24|0
1655249410000|2022-06-14 23:30:10|562.94|560.14|563.13|560.33|563.13|560.33|562.94|560.14|0
1655249420000|2022-06-14 23:30:20|562.94|560.14|563.13|560.33|563.13|560.33|562.94|560.14|0
1655249460000|2022-06-14 23:31:00|562.94|560.14|562.94|560.14|562.94|560.14|562.94|560.14|0
1655249480000|2022-06-14 23:31:20|563.13|560.33|563.32|560.52|563.32|560.52|563.13|560.33|0
1655249500000|2022-06-14 23:31:40|563.42|560.62|562.94|560.14|563.42|560.62|562.94|560.14|0
1655249520000|2022-06-14 23:32:00|563.13|560.33|562.94|560.14|563.13|560.33|562.94|560.14|0
1655249530000|2022-06-14 23:32:10|563.13|560.33|563.13|560.33|563.13|560.33|563.13|560.33|0
1655249550000|2022-06-14 23:32:30|563.51|560.71|563.51|560.71|563.51|560.71|563.51|560.71|0
1655249560000|2022-06-14 23:32:40|563.61|560.81|563.61|560.81|563.61|560.81|563.61|560.81|0
1655249570000|2022-06-14 23:32:50|563.7|560.9|563.7|560.9|563.7|560.9|563.7|560.9|0
1655249580000|2022-06-14 23:33:00|563.61|560.81|563.51|560.71|563.61|560.81|563.51|560.71|0
1655249590000|2022-06-14 23:33:10|563.7|560.9|563.7|560.9|563.7|560.9|563.7|560.9|0
1655249600000|2022-06-14 23:33:20|563.51|560.71|563.51|560.71|563.51|560.71|563.51|560.71|0
1655249610000|2022-06-14 23:33:30|563.61|560.81|563.7|560.9|563.7|560.9|563.61|560.81|0
1655249640000|2022-06-14 23:34:00|563.51|560.71|563.51|560.71|563.51|560.71|563.51|560.71|0
1655249670000|2022-06-14 23:34:30|563.13|560.33|562.94|560.14|563.13|560.33|562.94|560.14|0
1655249680000|2022-06-14 23:34:40|562.75|559.95|562.47|559.67|562.75|559.95|562.47|559.67|0
1655249690000|2022-06-14 23:34:50|562.37|559.57|562.56|559.76|562.56|559.76|562.37|559.57|0
1655249710000|2022-06-14 23:35:10|562.66|559.86|562.56|559.76|562.66|559.86|562.56|559.76|0
1655249720000|2022-06-14 23:35:20|562.66|559.86|562.75|559.95|562.75|559.95|562.66|559.86|0
1655249730000|2022-06-14 23:35:30|562.94|560.14|563.13|560.33|563.13|560.33|562.94|560.14|0
1655249740000|2022-06-14 23:35:40|563.32|560.52|563.32|560.52|563.32|560.52|563.32|560.52|0
1655249750000|2022-06-14 23:35:50|563.23|560.43|563.32|560.52|563.32|560.52|563.23|560.43|0
1655249760000|2022-06-14 23:36:00|563.42|560.62|563.42|560.62|563.42|560.62|563.42|560.62|0
1655249770000|2022-06-14 23:36:10|563.32|560.52|563.13|560.33|563.32|560.52|563.13|560.33|0
1655249780000|2022-06-14 23:36:20|563.23|560.43|563.23|560.43|563.32|560.52|563.23|560.43|0
1655249790000|2022-06-14 23:36:30|563.13|560.33|563.32|560.52|563.32|560.52|563.13|560.33|0
1655249800000|2022-06-14 23:36:40|563.42|560.62|563.51|560.71|563.51|560.71|563.42|560.62|0
1655249820000|2022-06-14 23:37:00|563.61|560.81|563.7|560.9|563.7|560.9|563.61|560.81|0
1655249830000|2022-06-14 23:37:10|563.51|560.71|563.51|560.71|563.51|560.71|563.51|560.71|0
1655249850000|2022-06-14 23:37:30|563.42|560.62|563.51|560.71|563.51|560.71|563.42|560.62|0
1655249880000|2022-06-14 23:38:00|563.42|560.62|563.51|560.71|563.51|560.71|563.42|560.62|0
1655249900000|2022-06-14 23:38:20|563.7|560.9|564.37|561.57|564.37|561.57|563.7|560.9|0
1655249910000|2022-06-14 23:38:30|564.27|561.47|564.46|561.66|564.46|561.66|564.27|561.47|0
1655249920000|2022-06-14 23:38:40|564.65|561.85|564.65|561.85|564.65|561.85|564.65|561.85|0
1655249930000|2022-06-14 23:38:50|564.56|561.76|564.27|561.47|564.56|561.76|564.27|561.47|0
1655249940000|2022-06-14 23:39:00|564.08|561.28|564.27|561.47|564.27|561.47|563.89|561.09|0
1655249950000|2022-06-14 23:39:10|564.18|561.38|564.08|561.28|564.18|561.38|564.08|561.28|0
1655249960000|2022-06-14 23:39:20|563.99|561.19|563.89|561.09|563.99|561.19|563.89|561.09|0
1655249970000|2022-06-14 23:39:30|563.7|560.9|563.7|560.9|563.7|560.9|563.7|560.9|0
1655249980000|2022-06-14 23:39:40|563.8|561|563.51|560.71|563.8|561|563.51|560.71|0
1655249990000|2022-06-14 23:39:50|563.13|560.33|562.56|559.76|563.13|560.33|562.56|559.76|0
1655250000000|2022-06-14 23:40:00|562.66|559.86|562.66|559.86|562.66|559.86|562.66|559.86|0
1655250010000|2022-06-14 23:40:10|562.56|559.76|562.94|560.14|562.94|560.14|562.56|559.76|0
1655250020000|2022-06-14 23:40:20|562.75|559.95|562.75|559.95|562.94|560.14|562.75|559.95|0
1655250030000|2022-06-14 23:40:30|562.85|560.05|562.94|560.14|562.94|560.14|562.85|560.05|0
1655250040000|2022-06-14 23:40:40|563.04|560.24|562.94|560.14|563.04|560.24|562.94|560.14|0
1655250050000|2022-06-14 23:40:50|563.32|560.52|563.32|560.52|563.32|560.52|563.32|560.52|0
1655250070000|2022-06-14 23:41:10|563.51|560.71|563.42|560.62|563.51|560.71|563.42|560.62|0
1655250080000|2022-06-14 23:41:20|563.51|560.71|563.51|560.71|563.51|560.71|563.51|560.71|0
1655250090000|2022-06-14 23:41:30|563.7|560.9|563.7|560.9|563.7|560.9|563.7|560.9|0
1655250140000|2022-06-14 23:42:20|563.8|561|563.8|561|563.8|561|563.8|561|0
1655250150000|2022-06-14 23:42:30|563.7|560.9|563.7|560.9|563.7|560.9|563.7|560.9|0
1655250170000|2022-06-14 23:42:50|563.61|560.81|563.7|560.9|563.7|560.9|563.42|560.62|0
1655250180000|2022-06-14 23:43:00|563.51|560.71|563.51|560.71|563.51|560.71|563.51|560.71|0
1655250190000|2022-06-14 23:43:10|563.61|560.81|563.61|560.81|563.61|560.81|563.61|560.81|0
1655250200000|2022-06-14 23:43:20|563.7|560.9|563.42|560.62|563.7|560.9|563.42|560.62|0
1655250210000|2022-06-14 23:43:30|563.51|560.71|563.51|560.71|563.51|560.71|563.51|560.71|0
1655250220000|2022-06-14 23:43:40|563.42|560.62|563.51|560.71|563.51|560.71|563.42|560.62|0
1655250230000|2022-06-14 23:43:50|563.32|560.52|563.42|560.62|563.42|560.62|563.32|560.52|0
1655250240000|2022-06-14 23:44:00|563.32|560.52|563.13|560.33|563.32|560.52|563.13|560.33|0
1655250250000|2022-06-14 23:44:10|563.32|560.52|563.23|560.43|563.32|560.52|563.23|560.43|0
1655250260000|2022-06-14 23:44:20|563.13|560.33|563.13|560.33|563.13|560.33|563.13|560.33|0
1655250270000|2022-06-14 23:44:30|562.75|559.95|562.56|559.76|562.75|559.95|562.56|559.76|0
1655250280000|2022-06-14 23:44:40|562.37|559.57|562.56|559.76|562.65|559.85|562.37|559.57|0
1655250290000|2022-06-14 23:44:50|562.37|559.57|561.99|559.19|562.37|559.57|561.99|559.19|0
1655250300000|2022-06-14 23:45:00|561.8|559|561.8|559|561.8|559|561.8|559|0
1655250310000|2022-06-14 23:45:10|561.7|558.9|561.8|559|561.8|559|561.61|558.81|0
1655250320000|2022-06-14 23:45:20|561.61|558.81|562.08|559.28|562.08|559.28|561.61|558.81|0
1655250330000|2022-06-14 23:45:30|561.99|559.19|561.99|559.19|562.18|559.38|561.99|559.19|0
1655250340000|2022-06-14 23:45:40|561.61|558.81|561.98|559.18|561.98|559.18|561.6|558.8|0
1655250350000|2022-06-14 23:45:50|561.79|558.99|561.89|559.09|561.89|559.09|561.7|558.9|0
1655250360000|2022-06-14 23:46:00|561.6|558.8|561.22|558.42|561.79|558.99|561.22|558.42|0
1655250370000|2022-06-14 23:46:10|561.41|558.61|561.04|558.24|561.41|558.61|560.85|558.05|0
1655250380000|2022-06-14 23:46:20|560.85|558.05|560.85|558.05|560.85|558.05|560.85|558.05|0
1655250390000|2022-06-14 23:46:30|561.03|558.23|561.41|558.61|561.41|558.61|561.03|558.23|0
1655250400000|2022-06-14 23:46:40|561.6|558.8|561.6|558.8|561.6|558.8|561.6|558.8|0
1655250410000|2022-06-14 23:46:50|561.51|558.71|561.41|558.61|561.6|558.8|561.41|558.61|0
1655250420000|2022-06-14 23:47:00|561.32|558.52|561.41|558.61|561.41|558.61|561.32|558.52|0
1655250430000|2022-06-14 23:47:10|561.6|558.8|561.7|558.9|561.7|558.9|561.51|558.71|0
1655250440000|2022-06-14 23:47:20|561.79|558.99|561.79|558.99|561.79|558.99|561.6|558.8|0
1655250450000|2022-06-14 23:47:30|561.7|558.9|561.51|558.71|561.7|558.9|561.51|558.71|0
1655250460000|2022-06-14 23:47:40|561.41|558.61|561.41|558.61|561.41|558.61|561.41|558.61|0
1655250470000|2022-06-14 23:47:50|561.6|558.8|561.6|558.8|561.79|558.99|561.6|558.8|0
1655250480000|2022-06-14 23:48:00|560.84|558.04|561.03|558.23|561.03|558.23|560.84|558.04|0
1655250490000|2022-06-14 23:48:10|560.84|558.04|560.84|558.04|560.84|558.04|560.65|557.85|0
1655250500000|2022-06-14 23:48:20|560.56|557.76|560.46|557.66|560.65|557.85|560.46|557.66|0
1655250510000|2022-06-14 23:48:30|560.65|557.85|560.65|557.85|560.65|557.85|560.65|557.85|0
1655250520000|2022-06-14 23:48:40|560.46|557.66|560.46|557.66|560.46|557.66|560.46|557.66|0
1655250530000|2022-06-14 23:48:50|560.27|557.47|560.46|557.66|560.46|557.66|560.27|557.47|0
1655250540000|2022-06-14 23:49:00|560.37|557.57|560.27|557.47|560.37|557.57|560.27|557.47|0
1655250550000|2022-06-14 23:49:10|560.37|557.57|560.27|557.47|560.37|557.57|560.27|557.47|0
1655250560000|2022-06-14 23:49:20|560.37|557.57|560.37|557.57|560.37|557.57|560.37|557.57|0
1655250570000|2022-06-14 23:49:30|560.27|557.47|559.71|556.91|560.27|557.47|559.71|556.91|0
1655250580000|2022-06-14 23:49:40|559.9|557.1|559.9|557.1|559.9|557.1|559.71|556.91|0
1655250590000|2022-06-14 23:49:50|559.8|557|559.71|556.91|559.8|557|559.71|556.91|0
1655250600000|2022-06-14 23:50:00|559.52|556.72|558.95|556.15|559.52|556.72|558.95|556.15|0
1655250620000|2022-06-14 23:50:20|558.76|555.96|558.95|556.15|558.95|556.15|558.76|555.96|0
1655250630000|2022-06-14 23:50:30|559.05|556.25|558.95|556.15|559.05|556.25|558.76|555.96|0
1655250650000|2022-06-14 23:50:50|559.05|556.25|559.14|556.34|559.14|556.34|559.05|556.25|0
1655250660000|2022-06-14 23:51:00|558.86|556.06|559.14|556.34|559.14|556.34|558.86|556.06|0
1655250670000|2022-06-14 23:51:10|559.33|556.53|559.33|556.53|559.33|556.53|559.33|556.53|0
1655250680000|2022-06-14 23:51:20|559.52|556.72|559.52|556.72|559.52|556.72|559.52|556.72|0
1655250690000|2022-06-14 23:51:30|559.14|556.34|559.14|556.34|559.14|556.34|559.14|556.34|0
1655250700000|2022-06-14 23:51:40|559.23|556.43|559.33|556.53|559.33|556.53|559.23|556.43|0
1655250710000|2022-06-14 23:51:50|559.14|556.34|558.76|555.96|559.23|556.43|558.76|555.96|0
1655250720000|2022-06-14 23:52:00|558.38|555.58|558.1|555.3|558.38|555.58|558.1|555.3|0
1655250730000|2022-06-14 23:52:10|558.19|555.39|558.19|555.39|558.19|555.39|558.19|555.39|0
1655250740000|2022-06-14 23:52:20|558.1|555.3|558|555.2|558.1|555.3|558|555.2|0
1655250760000|2022-06-14 23:52:40|557.91|555.11|558.19|555.39|558.19|555.39|557.91|555.11|0
1655250770000|2022-06-14 23:52:50|558.38|555.58|558.19|555.39|558.38|555.58|558.19|555.39|0
1655250780000|2022-06-14 23:53:00|558.1|555.3|558.1|555.3|558.1|555.3|558.1|555.3|0
1655250790000|2022-06-14 23:53:10|557.81|555.01|557.62|554.82|557.81|555.01|557.62|554.82|0
1655250800000|2022-06-14 23:53:20|557.43|554.63|557.05|554.25|557.43|554.63|557.05|554.25|0
1655250810000|2022-06-14 23:53:30|556.86|554.06|556.86|554.06|557.05|554.25|556.86|554.06|0
1655250820000|2022-06-14 23:53:40|557.05|554.25|556.86|554.06|557.05|554.25|556.86|554.06|0
1655250830000|2022-06-14 23:53:50|556.77|553.97|556.86|554.06|556.86|554.06|556.77|553.97|0
1655250840000|2022-06-14 23:54:00|556.67|553.87|556.86|554.06|556.86|554.06|556.67|553.87|0
1655250850000|2022-06-14 23:54:10|556.67|553.87|556.86|554.06|556.86|554.06|556.67|553.87|0
1655250860000|2022-06-14 23:54:20|557.24|554.44|557.43|554.63|557.43|554.63|557.24|554.44|0
1655250870000|2022-06-14 23:54:30|557.53|554.73|557.43|554.63|557.53|554.73|557.24|554.44|0
1655250880000|2022-06-14 23:54:40|557.24|554.44|556.67|553.87|557.24|554.44|556.67|553.87|0
1655250890000|2022-06-14 23:54:50|556.86|554.06|556.86|554.06|556.86|554.06|556.86|554.06|0
1655250900000|2022-06-14 23:55:00|556.67|553.87|556.86|554.06|556.86|554.06|556.67|553.87|0
1655250910000|2022-06-14 23:55:10|556.67|553.87|556.67|553.87|556.77|553.97|556.67|553.87|0
1655250920000|2022-06-14 23:55:20|556.86|554.06|556.48|553.68|556.86|554.06|556.48|553.68|0
1655250930000|2022-06-14 23:55:30|556.3|553.5|556.02|553.22|556.3|553.5|556.02|553.22|0
1655250940000|2022-06-14 23:55:40|556.3|553.5|555.92|553.12|556.3|553.5|555.73|552.93|0
1655250950000|2022-06-14 23:55:50|555.73|552.93|556.11|553.31|556.11|553.31|555.73|552.93|0
1655250960000|2022-06-14 23:56:00|556.02|553.22|555.92|553.12|556.11|553.31|555.92|553.12|0
1655250970000|2022-06-14 23:56:10|556.11|553.31|555.73|552.93|556.11|553.31|555.73|552.93|0
1655250980000|2022-06-14 23:56:20|555.92|553.12|555.54|552.74|555.92|553.12|555.54|552.74|0
1655250990000|2022-06-14 23:56:30|555.73|552.93|555.54|552.74|555.73|552.93|555.54|552.74|0
1655251000000|2022-06-14 23:56:40|555.64|552.84|555.54|552.74|555.64|552.84|555.54|552.74|0
1655251010000|2022-06-14 23:56:50|555.64|552.84|555.54|552.74|555.73|552.93|555.54|552.74|0
1655251020000|2022-06-14 23:57:00|555.45|552.65|555.54|552.74|555.73|552.93|555.45|552.65|0
1655251030000|2022-06-14 23:57:10|555.35|552.55|555.54|552.74|555.54|552.74|555.35|552.55|0
1655251040000|2022-06-14 23:57:20|555.73|552.93|555.35|552.55|555.73|552.93|555.35|552.55|0
1655251050000|2022-06-14 23:57:30|555.16|552.36|554.78|551.98|555.16|552.36|554.78|551.98|0
1655251060000|2022-06-14 23:57:40|554.59|551.79|554.59|551.79|554.59|551.79|554.41|551.61|0
1655251070000|2022-06-14 23:57:50|554.5|551.7|554.22|551.42|554.5|551.7|554.22|551.42|0
1655251080000|2022-06-14 23:58:00|553.65|550.85|553.37|550.57|553.65|550.85|553.37|550.57|0
1655251090000|2022-06-14 23:58:10|553.46|550.66|553.46|550.66|553.46|550.66|553.27|550.47|0
1655251100000|2022-06-14 23:58:20|553.65|550.85|554.03|551.23|554.03|551.23|553.65|550.85|0
1655251110000|2022-06-14 23:58:30|554.22|551.42|554.41|551.61|554.41|551.61|554.03|551.23|0
1655251130000|2022-06-14 23:58:50|554.5|551.7|554.59|551.79|554.59|551.79|554.5|551.7|0
1655251140000|2022-06-14 23:59:00|554.69|551.89|554.97|552.17|554.97|552.17|554.69|551.89|0
1655251150000|2022-06-14 23:59:10|554.78|551.98|554.78|551.98|554.78|551.98|554.78|551.98|0
1655251160000|2022-06-14 23:59:20|555.16|552.36|555.73|552.93|555.73|552.93|555.16|552.36|0
1655251170000|2022-06-14 23:59:30|555.64|552.84|555.54|552.74|555.73|552.93|555.54|552.74|0
1655251180000|2022-06-14 23:59:40|555.35|552.55|555.54|552.74|555.54|552.74|555.35|552.55|0
1655251190000|2022-06-14 23:59:50|555.92|553.12|555.73|552.93|555.92|553.12|555.73|552.93|0
1655251200000|2022-06-15 00:00:00|555.92|553.12|556.48|553.68|556.48|553.68|555.92|553.12|0
1655251210000|2022-06-15 00:00:10|556.86|554.06|556.48|553.68|556.86|554.06|556.48|553.68|0
1655251220000|2022-06-15 00:00:20|556.29|553.49|556.48|553.68|556.48|553.68|556.1|553.3|0
1655251230000|2022-06-15 00:00:30|556.29|553.49|555.54|552.74|556.29|553.49|555.54|552.74|0
1655251240000|2022-06-15 00:00:40|555.16|552.36|556.1|553.3|556.1|553.3|555.16|552.36|0
1655251250000|2022-06-15 00:00:50|555.92|553.12|556.29|553.49|556.29|553.49|555.92|553.12|0
1655251260000|2022-06-15 00:01:00|556.48|553.68|556.86|554.06|556.86|554.06|556.48|553.68|0
1655251270000|2022-06-15 00:01:10|556.77|553.97|556.2|553.4|556.77|553.97|556.2|553.4|0
1655251280000|2022-06-15 00:01:20|556.29|553.49|556.2|553.4|556.29|553.49|556.2|553.4|0
1655251290000|2022-06-15 00:01:30|555.92|553.12|556.86|554.06|556.86|554.06|555.92|553.12|0
1655251300000|2022-06-15 00:01:40|556.77|553.97|556.86|554.06|557.05|554.25|556.77|553.97|0
1655251310000|2022-06-15 00:01:50|556.58|553.78|556.29|553.49|556.58|553.78|556.29|553.49|0
1655251320000|2022-06-15 00:02:00|556.2|553.4|556.1|553.3|556.67|553.87|556.1|553.3|0
1655251330000|2022-06-15 00:02:10|556.2|553.4|556.48|553.68|556.48|553.68|556.1|553.3|0
1655251340000|2022-06-15 00:02:20|556.29|553.49|556.2|553.4|556.29|553.49|556.2|553.4|0
1655251350000|2022-06-15 00:02:30|555.92|553.12|556.48|553.68|556.48|553.68|555.92|553.12|0
1655251360000|2022-06-15 00:02:40|556.29|553.49|556.29|553.49|556.29|553.49|556.29|553.49|0
1655251370000|2022-06-15 00:02:50|556.48|553.68|556.48|553.68|556.48|553.68|556.29|553.49|0
1655251380000|2022-06-15 00:03:00|556.29|553.49|556.86|554.06|556.86|554.06|556.29|553.49|0
1655251390000|2022-06-15 00:03:10|556.48|553.68|556.48|553.68|556.48|553.68|556.29|553.49|0
1655251400000|2022-06-15 00:03:20|556.67|553.87|556.77|553.97|556.86|554.06|556.67|553.87|0
1655251410000|2022-06-15 00:03:30|556.86|554.06|556.48|553.68|556.86|554.06|556.48|553.68|0
1655251420000|2022-06-15 00:03:40|556.39|553.59|556.67|553.87|556.67|553.87|556.29|553.49|0
1655251430000|2022-06-15 00:03:50|556.48|553.68|556.29|553.49|556.48|553.68|556.29|553.49|0
1655251440000|2022-06-15 00:04:00|556.2|553.4|556.2|553.4|556.29|553.49|556.1|553.3|0
1655251450000|2022-06-15 00:04:10|555.91|553.11|555.73|552.93|555.91|553.11|555.54|552.74|0
1655251460000|2022-06-15 00:04:20|555.91|553.11|555.91|553.11|556.1|553.3|555.91|553.11|0
1655251470000|2022-06-15 00:04:30|555.73|552.93|555.91|553.11|555.91|553.11|555.63|552.83|0
1655251480000|2022-06-15 00:04:40|555.54|552.74|555.45|552.65|555.54|552.74|555.45|552.65|0
1655251490000|2022-06-15 00:04:50|555.35|552.55|555.54|552.74|555.54|552.74|555.35|552.55|0
1655251500000|2022-06-15 00:05:00|555.73|552.93|556.67|553.87|556.67|553.87|555.73|552.93|0
1655251510000|2022-06-15 00:05:10|556.58|553.78|556.48|553.68|556.67|553.87|556.48|553.68|0
1655251520000|2022-06-15 00:05:20|556.29|553.49|556.29|553.49|556.29|553.49|556.29|553.49|0
1655251530000|2022-06-15 00:05:30|556.48|553.68|556.96|554.16|556.96|554.16|556.48|553.68|0
1655251540000|2022-06-15 00:05:40|557.05|554.25|557.05|554.25|557.24|554.44|557.05|554.25|0
1655251550000|2022-06-15 00:05:50|557.24|554.44|557.34|554.54|557.34|554.54|557.24|554.44|0
1655251560000|2022-06-15 00:06:00|557.62|554.82|557.99|555.19|557.99|555.19|557.62|554.82|0
1655251570000|2022-06-15 00:06:10|557.81|555.01|558.37|555.57|558.37|555.57|557.81|555.01|0
1655251580000|2022-06-15 00:06:20|558.47|555.67|558.56|555.76|558.56|555.76|558.47|555.67|0
1655251590000|2022-06-15 00:06:30|558.37|555.57|559.13|556.33|559.13|556.33|558.37|555.57|0
1655251600000|2022-06-15 00:06:40|558.94|556.14|558.56|555.76|558.94|556.14|558.56|555.76|0
1655251610000|2022-06-15 00:06:50|558.85|556.05|558.94|556.14|558.94|556.14|558.75|555.95|0
1655251620000|2022-06-15 00:07:00|558.56|555.76|558.75|555.95|558.75|555.95|558.47|555.67|0
1655251630000|2022-06-15 00:07:10|558.56|555.76|558.75|555.95|558.75|555.95|558.37|555.57|0
1655251640000|2022-06-15 00:07:20|558.56|555.76|558.56|555.76|558.56|555.76|558.56|555.76|0
1655251650000|2022-06-15 00:07:30|558.37|555.57|558.37|555.57|558.37|555.57|558.18|555.38|0
1655251660000|2022-06-15 00:07:40|558.47|555.67|558.37|555.57|558.47|555.67|558.37|555.57|0
1655251670000|2022-06-15 00:07:50|558.47|555.67|558.37|555.57|558.56|555.76|558.37|555.57|0
1655251680000|2022-06-15 00:08:00|558.28|555.48|558.37|555.57|558.37|555.57|558.28|555.48|0
1655251690000|2022-06-15 00:08:10|558.56|555.76|558.18|555.38|558.56|555.76|558.18|555.38|0
1655251700000|2022-06-15 00:08:20|558.09|555.29|558.18|555.38|558.18|555.38|558.09|555.29|0
1655251710000|2022-06-15 00:08:30|557.99|555.19|558.18|555.38|558.18|555.38|557.99|555.19|0
1655251720000|2022-06-15 00:08:40|558.37|555.57|557.99|555.19|558.37|555.57|557.62|554.82|0
1655251730000|2022-06-15 00:08:50|558.18|555.38|558.28|555.48|558.28|555.48|558.18|555.38|0
1655251740000|2022-06-15 00:09:00|558.09|555.29|557.99|555.19|558.09|555.29|557.9|555.1|0
1655251750000|2022-06-15 00:09:10|558.09|555.29|558.37|555.57|558.37|555.57|558.09|555.29|0
1655251760000|2022-06-15 00:09:20|558.18|555.38|558.18|555.38|558.18|555.38|558.18|555.38|0
1655251770000|2022-06-15 00:09:30|557.99|555.19|557.8|555|557.99|555.19|557.8|555|0
1655251780000|2022-06-15 00:09:40|557.99|555.19|557.99|555.19|557.99|555.19|557.8|555|0
1655251790000|2022-06-15 00:09:50|558.09|555.29|557.61|554.81|558.09|555.29|557.61|554.81|0
1655251800000|2022-06-15 00:10:00|557.71|554.91|558.09|555.29|558.09|555.29|557.71|554.91|0
1655251810000|2022-06-15 00:10:10|558.37|555.57|558.09|555.29|558.37|555.57|557.99|555.19|0
1655251820000|2022-06-15 00:10:20|558.18|555.38|557.8|555|558.18|555.38|557.8|555|0
1655251840000|2022-06-15 00:10:40|557.61|554.81|557.9|555.1|557.9|555.1|557.61|554.81|0
1655251860000|2022-06-15 00:11:00|557.99|555.19|558.37|555.57|558.37|555.57|557.99|555.19|0
1655251870000|2022-06-15 00:11:10|558.47|555.67|558.37|555.57|558.47|555.67|558.18|555.38|0
1655251880000|2022-06-15 00:11:20|558.56|555.76|558.37|555.57|558.56|555.76|558.37|555.57|0
1655251890000|2022-06-15 00:11:30|558.56|555.76|558.47|555.67|558.56|555.76|558.37|555.57|0
1655251900000|2022-06-15 00:11:40|558.56|555.76|558.56|555.76|558.56|555.76|558.56|555.76|0
1655251910000|2022-06-15 00:11:50|558.66|555.86|558.66|555.86|558.66|555.86|558.56|555.76|0
1655251920000|2022-06-15 00:12:00|558.75|555.95|558.37|555.57|558.75|555.95|558.37|555.57|0
1655251940000|2022-06-15 00:12:20|557.8|555|558.37|555.57|558.37|555.57|557.8|555|0
1655251950000|2022-06-15 00:12:30|558.18|555.38|558.18|555.38|558.37|555.57|558.18|555.38|0
1655251960000|2022-06-15 00:12:40|558.37|555.57|558.85|556.05|558.85|556.05|558.37|555.57|0
1655251970000|2022-06-15 00:12:50|558.75|555.95|558.56|555.76|558.75|555.95|558.56|555.76|0
1655251980000|2022-06-15 00:13:00|558.66|555.86|558.37|555.57|558.66|555.86|558.37|555.57|0
1655251990000|2022-06-15 00:13:10|558.56|555.76|558.18|555.38|558.56|555.76|558.18|555.38|0
1655252000000|2022-06-15 00:13:20|558.28|555.48|558.18|555.38|558.28|555.48|558.18|555.38|0
1655252020000|2022-06-15 00:13:40|558.28|555.48|558.56|555.76|558.56|555.76|558.28|555.48|0
1655252030000|2022-06-15 00:13:50|558.47|555.67|558.09|555.29|558.47|555.67|558.09|555.29|0
1655252040000|2022-06-15 00:14:00|557.99|555.19|558.18|555.38|558.18|555.38|557.99|555.19|0
1655252050000|2022-06-15 00:14:10|558.09|555.29|558.18|555.38|558.18|555.38|558.09|555.29|0
1655252060000|2022-06-15 00:14:20|558.37|555.57|558.37|555.57|558.37|555.57|558.37|555.57|0
1655252070000|2022-06-15 00:14:30|558.18|555.38|558.18|555.38|558.18|555.38|558.18|555.38|0
1655252080000|2022-06-15 00:14:40|558.09|555.29|557.8|555|558.18|555.38|557.8|555|0
1655252090000|2022-06-15 00:14:50|557.71|554.91|557.8|555|557.8|555|557.71|554.91|0
1655252100000|2022-06-15 00:15:00|558.37|555.57|558.75|555.95|558.75|555.95|558.37|555.57|0
1655252110000|2022-06-15 00:15:10|558.94|556.14|558.94|556.14|558.94|556.14|558.94|556.14|0
1655252120000|2022-06-15 00:15:20|559.13|556.33|558.94|556.14|559.13|556.33|558.75|555.95|0
1655252130000|2022-06-15 00:15:30|558.56|555.76|558.56|555.76|558.75|555.95|558.56|555.76|0
1655252140000|2022-06-15 00:15:40|558.37|555.57|558.18|555.38|558.47|555.67|558.18|555.38|0
1655252150000|2022-06-15 00:15:50|557.99|555.19|558.09|555.29|558.09|555.29|557.99|555.19|0
1655252160000|2022-06-15 00:16:00|557.8|555|557.04|554.24|557.8|555|557.04|554.24|0
1655252170000|2022-06-15 00:16:10|557.14|554.34|557.42|554.62|557.42|554.62|557.14|554.34|0
1655252180000|2022-06-15 00:16:20|557.61|554.81|557.42|554.62|557.61|554.81|557.42|554.62|0
1655252190000|2022-06-15 00:16:30|557.8|555|557.8|555|557.8|555|557.71|554.91|0
1655252200000|2022-06-15 00:16:40|557.61|554.81|557.8|555|557.8|555|557.61|554.81|0
1655252210000|2022-06-15 00:16:50|558.56|555.76|558.56|555.76|558.75|555.95|558.56|555.76|0
1655252220000|2022-06-15 00:17:00|558.75|555.95|558.94|556.14|558.94|556.14|558.75|555.95|0
1655252230000|2022-06-15 00:17:10|558.75|555.95|558.94|556.14|558.94|556.14|558.75|555.95|0
1655252240000|2022-06-15 00:17:20|558.75|555.95|559.13|556.33|559.32|556.52|558.75|555.95|0
1655252250000|2022-06-15 00:17:30|559.32|556.52|558.94|556.14|559.32|556.52|558.94|556.14|0
1655252260000|2022-06-15 00:17:40|559.04|556.24|558.94|556.14|559.04|556.24|558.94|556.14|0
1655252270000|2022-06-15 00:17:50|558.28|555.48|558.37|555.57|558.56|555.76|558.28|555.48|0
1655252280000|2022-06-15 00:18:00|558.18|555.38|557.61|554.81|558.18|555.38|557.52|554.72|0
1655252290000|2022-06-15 00:18:10|557.8|555|557.8|555|557.8|555|557.8|555|0
1655252300000|2022-06-15 00:18:20|557.33|554.53|557.23|554.43|557.33|554.53|557.23|554.43|0
1655252310000|2022-06-15 00:18:30|557.04|554.24|557.23|554.43|557.23|554.43|556.85|554.05|0
1655252320000|2022-06-15 00:18:40|557.14|554.34|556.76|553.96|557.14|554.34|556.67|553.87|0
1655252330000|2022-06-15 00:18:50|556.67|553.87|556.48|553.68|556.67|553.87|556.48|553.68|0
1655252340000|2022-06-15 00:19:00|556.39|553.59|556.29|553.49|556.48|553.68|556.29|553.49|0
1655252350000|2022-06-15 00:19:10|556.1|553.3|555.91|553.11|556.1|553.3|555.82|553.02|0
1655252360000|2022-06-15 00:19:20|556.01|553.21|556.29|553.49|556.29|553.49|556.01|553.21|0
1655252370000|2022-06-15 00:19:30|556.48|553.68|556.67|553.87|556.67|553.87|556.48|553.68|0
1655252380000|2022-06-15 00:19:40|556.57|553.77|556.67|553.87|556.85|554.05|556.57|553.77|0
1655252390000|2022-06-15 00:19:50|556.48|553.68|556.48|553.68|556.48|553.68|556.29|553.49|0
1655252400000|2022-06-15 00:20:00|556.57|553.77|556.57|553.77|556.57|553.77|556.57|553.77|0
1655252410000|2022-06-15 00:20:10|556.48|553.68|556.48|553.68|556.48|553.68|556.48|553.68|0
1655252420000|2022-06-15 00:20:20|556.29|553.49|556.48|553.68|556.57|553.77|556.29|553.49|0
1655252430000|2022-06-15 00:20:30|556.67|553.87|557.23|554.43|557.23|554.43|556.67|553.87|0
1655252440000|2022-06-15 00:20:40|557.42|554.62|557.33|554.53|557.42|554.62|557.33|554.53|0
1655252450000|2022-06-15 00:20:50|557.42|554.62|557.42|554.62|557.61|554.81|557.42|554.62|0
1655252460000|2022-06-15 00:21:00|557.8|555|557.99|555.19|557.99|555.19|557.8|555|0
1655252480000|2022-06-15 00:21:20|558.18|555.38|557.8|555|558.18|555.38|557.8|555|0
1655252490000|2022-06-15 00:21:30|557.99|555.19|557.99|555.19|557.99|555.19|557.8|555|0
1655252500000|2022-06-15 00:21:40|557.8|555|557.8|555|557.8|555|557.61|554.81|0
1655252510000|2022-06-15 00:21:50|557.71|554.91|558.18|555.38|558.18|555.38|557.61|554.81|0
1655252520000|2022-06-15 00:22:00|558.47|555.67|558.75|555.95|558.75|555.95|558.47|555.67|0
1655252530000|2022-06-15 00:22:10|558.94|556.14|558.75|555.95|558.94|556.14|558.75|555.95|0
1655252540000|2022-06-15 00:22:20|558.94|556.14|558.94|556.14|558.94|556.14|558.75|555.95|0
1655252550000|2022-06-15 00:22:30|559.13|556.33|558.85|556.05|559.13|556.33|558.85|556.05|0
1655252560000|2022-06-15 00:22:40|558.94|556.14|558.85|556.05|558.94|556.14|558.85|556.05|0
1655252570000|2022-06-15 00:22:50|558.75|555.95|559.13|556.33|559.13|556.33|558.75|555.95|0
1655252580000|2022-06-15 00:23:00|559.22|556.42|559.13|556.33|559.31|556.51|559.13|556.33|0
1655252590000|2022-06-15 00:23:10|559.03|556.23|558.94|556.14|559.31|556.51|558.94|556.14|0
1655252600000|2022-06-15 00:23:20|558.84|556.04|558.47|555.67|558.84|556.04|558.47|555.67|0
1655252610000|2022-06-15 00:23:30|558.56|555.76|558.75|555.95|558.75|555.95|558.56|555.76|0
1655252620000|2022-06-15 00:23:40|558.56|555.76|558.56|555.76|558.75|555.95|558.56|555.76|0
1655252630000|2022-06-15 00:23:50|558.47|555.67|558.37|555.57|558.56|555.76|558.37|555.57|0
1655252640000|2022-06-15 00:24:00|558.28|555.48|558.37|555.57|558.37|555.57|558.18|555.38|0
1655252650000|2022-06-15 00:24:10|558.18|555.38|558.18|555.38|558.18|555.38|558.18|555.38|0
1655252660000|2022-06-15 00:24:20|558.09|555.29|557.99|555.19|558.18|555.38|557.99|555.19|0
1655252670000|2022-06-15 00:24:30|558.18|555.38|557.9|555.1|558.18|555.38|557.9|555.1|0
1655252680000|2022-06-15 00:24:40|557.8|555|558.18|555.38|558.18|555.38|557.8|555|0
1655252690000|2022-06-15 00:24:50|558.09|555.29|557.99|555.19|558.09|555.29|557.99|555.19|0
1655252700000|2022-06-15 00:25:00|557.8|555|557.8|555|557.8|555|557.8|555|0
1655252720000|2022-06-15 00:25:20|557.99|555.19|557.9|555.1|557.99|555.19|557.8|555|0
1655252730000|2022-06-15 00:25:30|557.99|555.19|557.99|555.19|558.18|555.38|557.99|555.19|0
1655252740000|2022-06-15 00:25:40|557.8|555|558.56|555.76|558.56|555.76|557.8|555|0
1655252750000|2022-06-15 00:25:50|558.75|555.95|558.65|555.85|558.75|555.95|558.65|555.85|0
1655252760000|2022-06-15 00:26:00|558.75|555.95|559.12|556.32|559.12|556.32|558.75|555.95|0
1655252780000|2022-06-15 00:26:20|559.31|556.51|559.31|556.51|559.5|556.7|559.31|556.51|0
1655252790000|2022-06-15 00:26:30|559.5|556.7|559.41|556.61|559.69|556.89|559.41|556.61|0
1655252800000|2022-06-15 00:26:40|559.31|556.51|558.84|556.04|559.31|556.51|558.75|555.95|0
1655252810000|2022-06-15 00:26:50|558.75|555.95|559.31|556.51|559.31|556.51|558.75|555.95|0
1655252820000|2022-06-15 00:27:00|559.12|556.32|559.22|556.42|559.22|556.42|559.12|556.32|0
1655252830000|2022-06-15 00:27:10|559.31|556.51|559.5|556.7|559.5|556.7|559.31|556.51|0
1655252840000|2022-06-15 00:27:20|559.41|556.61|559.69|556.89|559.69|556.89|559.31|556.51|0
1655252850000|2022-06-15 00:27:30|559.79|556.99|559.5|556.7|559.88|557.08|559.5|556.7|0
1655252860000|2022-06-15 00:27:40|559.6|556.8|559.88|557.08|559.88|557.08|559.6|556.8|0
1655252870000|2022-06-15 00:27:50|559.69|556.89|559.79|556.99|559.88|557.08|559.69|556.89|0
1655252880000|2022-06-15 00:28:00|559.69|556.89|559.88|557.08|559.88|557.08|559.69|556.89|0
1655252890000|2022-06-15 00:28:10|559.79|556.99|559.79|556.99|559.88|557.08|559.79|556.99|0
1655252900000|2022-06-15 00:28:20|559.88|557.08|559.88|557.08|559.88|557.08|559.88|557.08|0
1655252920000|2022-06-15 00:28:40|559.69|556.89|559.88|557.08|560.07|557.27|559.69|556.89|0
1655252930000|2022-06-15 00:28:50|559.69|556.89|559.6|556.8|559.69|556.89|559.6|556.8|0
1655252940000|2022-06-15 00:29:00|559.5|556.7|559.22|556.42|559.5|556.7|559.22|556.42|0
1655252950000|2022-06-15 00:29:10|559.31|556.51|559.5|556.7|559.5|556.7|559.31|556.51|0
1655252960000|2022-06-15 00:29:20|559.69|556.89|559.6|556.8|559.69|556.89|559.6|556.8|0
1655252970000|2022-06-15 00:29:30|559.88|557.08|559.69|556.89|559.88|557.08|559.69|556.89|0
1655252980000|2022-06-15 00:29:40|559.5|556.7|559.5|556.7|559.5|556.7|559.5|556.7|0
1655252990000|2022-06-15 00:29:50|559.31|556.51|559.31|556.51|559.31|556.51|559.31|556.51|0
1655253000000|2022-06-15 00:30:00|559.41|556.61|559.88|557.08|559.88|557.08|559.41|556.61|0
1655253010000|2022-06-15 00:30:10|559.79|556.99|559.88|557.08|559.98|557.18|559.79|556.99|0
1655253020000|2022-06-15 00:30:20|560.07|557.27|560.07|557.27|560.07|557.27|560.07|557.27|0
1655253030000|2022-06-15 00:30:30|559.98|557.18|559.98|557.18|560.07|557.27|559.88|557.08|0
1655253040000|2022-06-15 00:30:40|560.07|557.27|559.79|556.99|560.07|557.27|559.79|556.99|0
1655253050000|2022-06-15 00:30:50|559.69|556.89|559.5|556.7|559.69|556.89|559.5|556.7|0
1655253060000|2022-06-15 00:31:00|559.22|556.42|559.31|556.51|559.31|556.51|559.22|556.42|0
1655253070000|2022-06-15 00:31:10|559.22|556.42|559.41|556.61|559.41|556.61|559.22|556.42|0
1655253080000|2022-06-15 00:31:20|559.31|556.51|559.22|556.42|559.31|556.51|559.22|556.42|0
1655253090000|2022-06-15 00:31:30|559.31|556.51|559.31|556.51|559.31|556.51|559.31|556.51|0
1655253100000|2022-06-15 00:31:40|559.22|556.42|559.22|556.42|559.22|556.42|559.22|556.42|0
1655253110000|2022-06-15 00:31:50|559.12|556.32|558.93|556.13|559.22|556.42|558.93|556.13|0
1655253120000|2022-06-15 00:32:00|558.74|555.94|558.55|555.75|558.84|556.04|558.55|555.75|0
1655253130000|2022-06-15 00:32:10|558.46|555.66|558.36|555.56|558.46|555.66|558.36|555.56|0
1655253140000|2022-06-15 00:32:20|558.55|555.75|558.74|555.94|558.93|556.13|558.55|555.75|0
1655253150000|2022-06-15 00:32:30|558.84|556.04|558.84|556.04|558.84|556.04|558.84|556.04|0
1655253160000|2022-06-15 00:32:40|558.93|556.13|559.12|556.32|559.12|556.32|558.84|556.04|0
1655253170000|2022-06-15 00:32:50|558.84|556.04|559.03|556.23|559.03|556.23|558.84|556.04|0
1655253180000|2022-06-15 00:33:00|559.12|556.32|559.22|556.42|559.22|556.42|559.12|556.32|0
1655253190000|2022-06-15 00:33:10|559.12|556.32|559.22|556.42|559.31|556.51|559.12|556.32|0
1655253200000|2022-06-15 00:33:20|558.93|556.13|558.74|555.94|558.93|556.13|558.74|555.94|0
1655253210000|2022-06-15 00:33:30|558.65|555.85|558.55|555.75|558.65|555.85|558.55|555.75|0
1655253220000|2022-06-15 00:33:40|558.36|555.56|558.36|555.56|558.46|555.66|558.36|555.56|0
1655253230000|2022-06-15 00:33:50|557.99|555.19|557.61|554.81|557.99|555.19|557.61|554.81|0
1655253240000|2022-06-15 00:34:00|557.52|554.72|557.42|554.62|557.52|554.72|557.42|554.62|0
1655253250000|2022-06-15 00:34:10|557.52|554.72|557.8|555|557.8|555|557.52|554.72|0
1655253260000|2022-06-15 00:34:20|558.17|555.37|558.36|555.56|558.36|555.56|557.98|555.18|0
1655253270000|2022-06-15 00:34:30|558.55|555.75|558.93|556.13|558.93|556.13|558.55|555.75|0
1655253280000|2022-06-15 00:34:40|558.65|555.85|558.84|556.04|558.93|556.13|558.65|555.85|0
1655253290000|2022-06-15 00:34:50|558.55|555.75|558.93|556.13|558.93|556.13|558.55|555.75|0
1655253300000|2022-06-15 00:35:00|558.84|556.04|559.03|556.23|559.12|556.32|558.84|556.04|0
1655253310000|2022-06-15 00:35:10|558.93|556.13|558.93|556.13|558.93|556.13|558.84|556.04|0
1655253320000|2022-06-15 00:35:20|559.22|556.42|559.22|556.42|559.22|556.42|559.12|556.32|0
1655253330000|2022-06-15 00:35:30|559.31|556.51|559.31|556.51|559.31|556.51|559.31|556.51|0
1655253340000|2022-06-15 00:35:40|559.5|556.7|559.6|556.8|559.6|556.8|559.5|556.7|0
1655253350000|2022-06-15 00:35:50|559.5|556.7|559.88|557.08|559.88|557.08|559.5|556.7|0
1655253360000|2022-06-15 00:36:00|559.79|556.99|560.07|557.27|560.07|557.27|559.79|556.99|0
1655253370000|2022-06-15 00:36:10|559.69|556.89|559.88|557.08|559.88|557.08|559.69|556.89|0
1655253380000|2022-06-15 00:36:20|559.79|556.99|559.79|556.99|559.88|557.08|559.79|556.99|0
1655253400000|2022-06-15 00:36:40|559.88|557.08|559.88|557.08|559.98|557.18|559.88|557.08|0
1655253410000|2022-06-15 00:36:50|559.79|556.99|559.79|556.99|559.79|556.99|559.79|556.99|0
1655253420000|2022-06-15 00:37:00|559.88|557.08|559.79|556.99|559.88|557.08|559.79|556.99|0
1655253430000|2022-06-15 00:37:10|559.88|557.08|559.79|556.99|559.88|557.08|559.79|556.99|0
1655253440000|2022-06-15 00:37:20|559.88|557.08|559.5|556.7|559.88|557.08|559.5|556.7|0
1655253450000|2022-06-15 00:37:30|559.69|556.89|559.69|556.89|559.69|556.89|559.69|556.89|0
1655253460000|2022-06-15 00:37:40|559.79|556.99|559.5|556.7|559.98|557.18|559.5|556.7|0
1655253470000|2022-06-15 00:37:50|559.31|556.51|559.41|556.61|559.41|556.61|559.31|556.51|0
1655253480000|2022-06-15 00:38:00|559.31|556.51|559.12|556.32|559.31|556.51|559.12|556.32|0
1655253490000|2022-06-15 00:38:10|558.93|556.13|558.93|556.13|558.93|556.13|558.93|556.13|0
1655253500000|2022-06-15 00:38:20|558.55|555.75|558.08|555.28|558.55|555.75|558.08|555.28|0
1655253510000|2022-06-15 00:38:30|557.79|554.99|558.46|555.66|558.46|555.66|557.79|554.99|0
1655253520000|2022-06-15 00:38:40|558.17|555.37|557.98|555.18|558.17|555.37|557.98|555.18|0
1655253530000|2022-06-15 00:38:50|558.36|555.56|558.65|555.85|558.65|555.85|558.36|555.56|0
1655253540000|2022-06-15 00:39:00|558.55|555.75|559.31|556.51|559.31|556.51|558.55|555.75|0
1655253550000|2022-06-15 00:39:10|559.12|556.32|559.03|556.23|559.12|556.32|558.93|556.13|0
1655253560000|2022-06-15 00:39:20|559.12|556.32|558.74|555.94|559.12|556.32|558.74|555.94|0
1655253570000|2022-06-15 00:39:30|558.84|556.04|558.74|555.94|558.84|556.04|558.74|555.94|0
1655253580000|2022-06-15 00:39:40|558.46|555.66|558.27|555.47|558.46|555.66|558.17|555.37|0
1655253590000|2022-06-15 00:39:50|558.46|555.66|558.17|555.37|558.46|555.66|558.17|555.37|0
1655253600000|2022-06-15 00:40:00|557.79|554.99|558.36|555.56|558.36|555.56|557.79|554.99|0
1655253610000|2022-06-15 00:40:10|558.17|555.37|558.46|555.66|558.46|555.66|558.17|555.37|0
1655253620000|2022-06-15 00:40:20|558.36|555.56|558.36|555.56|558.36|555.56|558.27|555.47|0
1655253640000|2022-06-15 00:40:40|558.93|556.13|558.93|556.13|558.93|556.13|558.74|555.94|0
1655253660000|2022-06-15 00:41:00|559.12|556.32|559.41|556.61|559.41|556.61|559.12|556.32|0
1655253670000|2022-06-15 00:41:10|559.5|556.7|559.88|557.08|559.88|557.08|559.5|556.7|0
1655253680000|2022-06-15 00:41:20|559.12|556.32|558.93|556.13|559.12|556.32|558.74|555.94|0
1655253690000|2022-06-15 00:41:30|558.84|556.04|558.55|555.75|559.12|556.32|558.55|555.75|0
1655253700000|2022-06-15 00:41:40|558.74|555.94|558.74|555.94|558.74|555.94|558.74|555.94|0
1655253710000|2022-06-15 00:41:50|558.65|555.85|558.93|556.13|558.93|556.13|558.65|555.85|0
1655253720000|2022-06-15 00:42:00|558.84|556.04|558.93|556.13|558.93|556.13|558.84|556.04|0
1655253730000|2022-06-15 00:42:10|558.65|555.85|558.55|555.75|558.65|555.85|558.55|555.75|0
1655253750000|2022-06-15 00:42:30|558.65|555.85|558.74|555.94|558.74|555.94|558.55|555.75|0
1655253760000|2022-06-15 00:42:40|558.55|555.75|558.55|555.75|558.65|555.85|558.55|555.75|0
1655253770000|2022-06-15 00:42:50|558.46|555.66|558.46|555.66|558.46|555.66|558.46|555.66|0
1655253780000|2022-06-15 00:43:00|558.55|555.75|558.55|555.75|558.55|555.75|558.46|555.66|0
1655253790000|2022-06-15 00:43:10|558.74|555.94|559.12|556.32|559.12|556.32|558.74|555.94|0
1655253800000|2022-06-15 00:43:20|558.93|556.13|559.03|556.23|559.03|556.23|558.74|555.94|0
1655253810000|2022-06-15 00:43:30|559.12|556.32|559.03|556.23|559.12|556.32|559.03|556.23|0
1655253820000|2022-06-15 00:43:40|559.12|556.32|559.5|556.7|559.5|556.7|559.12|556.32|0
1655253840000|2022-06-15 00:44:00|559.6|556.8|559.12|556.32|559.6|556.8|559.12|556.32|0
1655253850000|2022-06-15 00:44:10|558.55|555.75|558.74|555.94|558.74|555.94|558.55|555.75|0
1655253860000|2022-06-15 00:44:20|558.84|556.04|559.69|556.89|559.69|556.89|558.84|556.04|0
1655253870000|2022-06-15 00:44:30|559.5|556.7|559.69|556.89|559.69|556.89|559.5|556.7|0
1655253880000|2022-06-15 00:44:40|559.5|556.7|559.79|556.99|559.79|556.99|559.5|556.7|0
1655253890000|2022-06-15 00:44:50|559.98|557.18|559.6|556.8|559.98|557.18|559.5|556.7|0
1655253900000|2022-06-15 00:45:00|559.79|556.99|559.88|557.08|559.88|557.08|559.79|556.99|0
1655253910000|2022-06-15 00:45:10|559.79|556.99|559.88|557.08|559.88|557.08|559.69|556.89|0
1655253920000|2022-06-15 00:45:20|559.69|556.89|559.5|556.7|559.88|557.08|559.5|556.7|0
1655253930000|2022-06-15 00:45:30|559.79|556.99|559.69|556.89|559.79|556.99|559.69|556.89|0
1655253940000|2022-06-15 00:45:40|559.5|556.7|559.69|556.89|559.69|556.89|559.5|556.7|0
1655253950000|2022-06-15 00:45:50|559.6|556.8|559.69|556.89|559.69|556.89|559.5|556.7|0
1655253960000|2022-06-15 00:46:00|559.5|556.7|559.6|556.8|559.6|556.8|559.5|556.7|0
1655253970000|2022-06-15 00:46:10|559.69|556.89|559.78|556.98|559.88|557.08|559.69|556.89|0
1655253980000|2022-06-15 00:46:20|559.69|556.89|559.78|556.98|559.78|556.98|559.69|556.89|0
1655253990000|2022-06-15 00:46:30|559.69|556.89|559.69|556.89|559.69|556.89|559.5|556.7|0
1655254000000|2022-06-15 00:46:40|559.5|556.7|559.5|556.7|559.5|556.7|559.5|556.7|0
1655254010000|2022-06-15 00:46:50|559.6|556.8|559.69|556.89|559.69|556.89|559.6|556.8|0
1655254020000|2022-06-15 00:47:00|559.5|556.7|559.5|556.7|559.5|556.7|559.5|556.7|0
1655254030000|2022-06-15 00:47:10|559.59|556.79|559.59|556.79|559.59|556.79|559.59|556.79|0
1655254040000|2022-06-15 00:47:20|559.88|557.08|559.69|556.89|559.88|557.08|559.69|556.89|0
1655254050000|2022-06-15 00:47:30|559.88|557.08|559.88|557.08|559.88|557.08|559.88|557.08|0
1655254060000|2022-06-15 00:47:40|560.07|557.27|559.88|557.08|560.07|557.27|559.88|557.08|0
1655254070000|2022-06-15 00:47:50|559.97|557.17|560.07|557.27|560.07|557.27|559.97|557.17|0
1655254080000|2022-06-15 00:48:00|560.25|557.45|560.25|557.45|560.25|557.45|560.25|557.45|0
1655254090000|2022-06-15 00:48:10|560.63|557.83|560.44|557.64|560.63|557.83|560.44|557.64|0
1655254100000|2022-06-15 00:48:20|560.63|557.83|560.44|557.64|560.63|557.83|560.44|557.64|0
1655254110000|2022-06-15 00:48:30|560.25|557.45|560.25|557.45|560.25|557.45|560.06|557.26|0
1655254120000|2022-06-15 00:48:40|560.35|557.55|560.06|557.26|560.35|557.55|560.06|557.26|0
1655254140000|2022-06-15 00:49:00|560.16|557.36|560.63|557.83|560.82|558.02|560.16|557.36|0
1655254150000|2022-06-15 00:49:10|560.54|557.74|560.63|557.83|560.63|557.83|560.54|557.74|0
1655254160000|2022-06-15 00:49:20|560.73|557.93|560.92|558.12|560.92|558.12|560.63|557.83|0
1655254170000|2022-06-15 00:49:30|561.01|558.21|561.2|558.4|561.2|558.4|561.01|558.21|0
1655254180000|2022-06-15 00:49:40|561.58|558.78|561.01|558.21|561.58|558.78|561.01|558.21|0
1655254190000|2022-06-15 00:49:50|561.11|558.31|560.63|557.83|561.11|558.31|560.63|557.83|0
1655254200000|2022-06-15 00:50:00|561.01|558.21|560.82|558.02|561.01|558.21|560.82|558.02|0
1655254210000|2022-06-15 00:50:10|560.92|558.12|561.58|558.78|561.58|558.78|560.92|558.12|0
1655254220000|2022-06-15 00:50:20|561.96|559.16|562.15|559.35|562.15|559.35|561.96|559.16|0
1655254230000|2022-06-15 00:50:30|561.96|559.16|561.77|558.97|561.96|559.16|561.77|558.97|0
1655254240000|2022-06-15 00:50:40|561.87|559.07|561.96|559.16|561.96|559.16|561.77|558.97|0
1655254250000|2022-06-15 00:50:50|562.15|559.35|561.96|559.16|562.15|559.35|561.96|559.16|0
1655254260000|2022-06-15 00:51:00|562.15|559.35|562.25|559.45|562.34|559.54|562.06|559.26|0
1655254270000|2022-06-15 00:51:10|562.34|559.54|561.96|559.16|562.34|559.54|561.96|559.16|0
1655254280000|2022-06-15 00:51:20|562.15|559.35|562.25|559.45|562.25|559.45|562.15|559.35|0
1655254290000|2022-06-15 00:51:30|562.34|559.54|561.96|559.16|562.34|559.54|561.96|559.16|0
1655254300000|2022-06-15 00:51:40|561.77|558.97|561.96|559.16|561.96|559.16|561.77|558.97|0
1655254310000|2022-06-15 00:51:50|561.77|558.97|561.77|558.97|561.77|558.97|561.77|558.97|0
1655254320000|2022-06-15 00:52:00|561.96|559.16|561.96|559.16|561.96|559.16|561.77|558.97|0
1655254330000|2022-06-15 00:52:10|561.77|558.97|561.87|559.07|561.87|559.07|561.77|558.97|0
1655254340000|2022-06-15 00:52:20|561.77|558.97|561.96|559.16|561.96|559.16|561.77|558.97|0
1655254350000|2022-06-15 00:52:30|562.06|559.26|562.06|559.26|562.06|559.26|562.06|559.26|0
1655254360000|2022-06-15 00:52:40|562.15|559.35|562.34|559.54|562.34|559.54|562.15|559.35|0
1655254370000|2022-06-15 00:52:50|562.53|559.73|562.91|560.11|562.91|560.11|562.53|559.73|0
1655254380000|2022-06-15 00:53:00|563.1|560.3|563.29|560.49|563.29|560.49|563.1|560.3|0
1655254390000|2022-06-15 00:53:10|563.1|560.3|563.29|560.49|563.29|560.49|563.1|560.3|0
1655254400000|2022-06-15 00:53:20|563.48|560.68|563.67|560.87|563.67|560.87|563.48|560.68|0
1655254410000|2022-06-15 00:53:30|563.29|560.49|563.29|560.49|563.39|560.59|563.29|560.49|0
1655254420000|2022-06-15 00:53:40|563.1|560.3|562.91|560.11|563.29|560.49|562.91|560.11|0
1655254430000|2022-06-15 00:53:50|562.82|560.02|562.72|559.92|562.82|560.02|562.72|559.92|0
1655254440000|2022-06-15 00:54:00|562.82|560.02|562.91|560.11|563.1|560.3|562.82|560.02|0
1655254450000|2022-06-15 00:54:10|563.01|560.21|562.91|560.11|563.01|560.21|562.91|560.11|0
1655254460000|2022-06-15 00:54:20|563.1|560.3|563.01|560.21|563.1|560.3|563.01|560.21|0
1655254470000|2022-06-15 00:54:30|562.91|560.11|562.91|560.11|562.91|560.11|562.91|560.11|0
1655254480000|2022-06-15 00:54:40|562.72|559.92|562.72|559.92|562.72|559.92|562.72|559.92|0
1655254490000|2022-06-15 00:54:50|562.53|559.73|562.53|559.73|562.72|559.92|562.53|559.73|0
1655254500000|2022-06-15 00:55:00|562.44|559.64|562.15|559.35|562.44|559.64|562.15|559.35|0
1655254510000|2022-06-15 00:55:10|562.34|559.54|562.34|559.54|562.34|559.54|562.15|559.35|0
1655254520000|2022-06-15 00:55:20|562.06|559.26|562.15|559.35|562.15|559.35|561.96|559.16|0
1655254530000|2022-06-15 00:55:30|561.96|559.16|562.15|559.35|562.15|559.35|561.96|559.16|0
1655254540000|2022-06-15 00:55:40|562.34|559.54|562.34|559.54|562.34|559.54|562.15|559.35|0
1655254550000|2022-06-15 00:55:50|562.53|559.73|562.06|559.26|562.63|559.83|562.06|559.26|0
1655254560000|2022-06-15 00:56:00|562.15|559.35|562.72|559.92|562.72|559.92|562.15|559.35|0
1655254570000|2022-06-15 00:56:10|562.91|560.11|563.29|560.49|563.29|560.49|562.91|560.11|0
1655254580000|2022-06-15 00:56:20|562.91|560.11|563.2|560.4|563.2|560.4|562.91|560.11|0
1655254590000|2022-06-15 00:56:30|563.29|560.49|563.1|560.3|563.29|560.49|563.1|560.3|0
1655254600000|2022-06-15 00:56:40|563.29|560.49|563.1|560.3|563.29|560.49|563.1|560.3|0
1655254610000|2022-06-15 00:56:50|563.01|560.21|563.1|560.3|563.1|560.3|562.91|560.11|0
1655254630000|2022-06-15 00:57:10|563.2|560.4|563.1|560.3|563.29|560.49|563.1|560.3|0
1655254640000|2022-06-15 00:57:20|562.91|560.11|563.1|560.3|563.1|560.3|562.91|560.11|0
1655254650000|2022-06-15 00:57:30|563.48|560.68|563.29|560.49|563.48|560.68|563.29|560.49|0
1655254660000|2022-06-15 00:57:40|563.2|560.4|562.72|559.92|563.2|560.4|562.72|559.92|0
1655254680000|2022-06-15 00:58:00|562.53|559.73|562.34|559.54|562.72|559.92|562.34|559.54|0
1655254690000|2022-06-15 00:58:10|562.53|559.73|562.25|559.45|562.53|559.73|562.25|559.45|0
1655254700000|2022-06-15 00:58:20|562.15|559.35|562.15|559.35|562.25|559.45|562.15|559.35|0
1655254710000|2022-06-15 00:58:30|561.96|559.16|561.87|559.07|561.96|559.16|561.87|559.07|0
1655254720000|2022-06-15 00:58:40|561.77|558.97|561.58|558.78|561.77|558.97|561.58|558.78|0
1655254730000|2022-06-15 00:58:50|561.68|558.88|561.68|558.88|561.68|558.88|561.58|558.78|0
1655254740000|2022-06-15 00:59:00|561.58|558.78|561.2|558.4|561.58|558.78|561.2|558.4|0
1655254750000|2022-06-15 00:59:10|561.01|558.21|561.58|558.78|561.58|558.78|561.01|558.21|0
1655254760000|2022-06-15 00:59:20|561.49|558.69|561.58|558.78|561.58|558.78|561.39|558.59|0
1655254780000|2022-06-15 00:59:40|561.96|559.16|561.96|559.16|562.15|559.35|561.77|558.97|0
1655254790000|2022-06-15 00:59:50|561.87|559.07|561.58|558.78|561.87|559.07|561.58|558.78|0
1655254800000|2022-06-15 01:00:00|561.3|558.5|561.01|558.21|561.39|558.59|561.01|558.21|0
1655254810000|2022-06-15 01:00:10|561.2|558.4|561.01|558.21|561.2|558.4|561.01|558.21|0
1655254820000|2022-06-15 01:00:20|561.2|558.4|561.01|558.21|561.2|558.4|561.01|558.21|0
1655254830000|2022-06-15 01:00:30|561.2|558.4|561.3|558.5|561.39|558.59|561.2|558.4|0
1655254840000|2022-06-15 01:00:40|561.2|558.4|561.01|558.21|561.2|558.4|561.01|558.21|0
1655254850000|2022-06-15 01:00:50|560.82|558.02|560.92|558.12|560.92|558.12|560.82|558.02|0
1655254860000|2022-06-15 01:01:00|561.01|558.21|561.2|558.4|561.2|558.4|561.01|558.21|0
1655254870000|2022-06-15 01:01:10|561.11|558.31|561.49|558.69|561.49|558.69|561.11|558.31|0
1655254880000|2022-06-15 01:01:20|561.39|558.59|560.82|558.02|561.39|558.59|560.82|558.02|0
1655254890000|2022-06-15 01:01:30|560.92|558.12|561.01|558.21|561.01|558.21|560.82|558.02|0
1655254900000|2022-06-15 01:01:40|561.11|558.31|561.01|558.21|561.11|558.31|561.01|558.21|0
1655254910000|2022-06-15 01:01:50|561.11|558.31|561.2|558.4|561.39|558.59|561.11|558.31|0
1655254920000|2022-06-15 01:02:00|561.39|558.59|561.39|558.59|561.49|558.69|561.39|558.59|0
1655254930000|2022-06-15 01:02:10|561.11|558.31|561.01|558.21|561.11|558.31|561.01|558.21|0
1655254950000|2022-06-15 01:02:30|560.82|558.02|560.25|557.45|560.82|558.02|560.25|557.45|0
1655254960000|2022-06-15 01:02:40|560.16|557.36|559.97|557.17|560.16|557.36|559.97|557.17|0
1655254970000|2022-06-15 01:02:50|559.87|557.07|560.63|557.83|560.63|557.83|559.87|557.07|0
1655254980000|2022-06-15 01:03:00|560.44|557.64|560.06|557.26|560.44|557.64|560.06|557.26|0
1655254990000|2022-06-15 01:03:10|559.87|557.07|559.68|556.88|559.87|557.07|559.68|556.88|0
1655255000000|2022-06-15 01:03:20|559.49|556.69|559.68|556.88|559.68|556.88|559.49|556.69|0
1655255010000|2022-06-15 01:03:30|559.59|556.79|559.49|556.69|559.68|556.88|559.49|556.69|0
1655255020000|2022-06-15 01:03:40|559.59|556.79|559.59|556.79|559.59|556.79|559.59|556.79|0
1655255030000|2022-06-15 01:03:50|559.49|556.69|558.54|555.74|559.49|556.69|558.54|555.74|0
1655255040000|2022-06-15 01:04:00|558.35|555.55|558.54|555.74|558.54|555.74|558.35|555.55|0
1655255050000|2022-06-15 01:04:10|558.73|555.93|557.79|554.99|558.73|555.93|557.6|554.8|0
1655255060000|2022-06-15 01:04:20|557.6|554.8|557.79|554.99|557.79|554.99|557.6|554.8|0
1655255070000|2022-06-15 01:04:30|557.97|555.17|558.07|555.27|558.16|555.36|557.97|555.17|0
1655255080000|2022-06-15 01:04:40|558.54|555.74|558.54|555.74|558.54|555.74|558.54|555.74|0
1655255090000|2022-06-15 01:04:50|558.35|555.55|558.73|555.93|558.73|555.93|558.35|555.55|0
1655255100000|2022-06-15 01:05:00|558.54|555.74|558.54|555.74|558.54|555.74|558.54|555.74|0
1655255110000|2022-06-15 01:05:10|559.11|556.31|559.3|556.5|559.3|556.5|559.11|556.31|0
1655255120000|2022-06-15 01:05:20|559.21|556.41|559.11|556.31|559.21|556.41|558.92|556.12|0
1655255130000|2022-06-15 01:05:30|559.3|556.5|559.3|556.5|559.3|556.5|559.11|556.31|0
1655255140000|2022-06-15 01:05:40|559.11|556.31|559.21|556.41|559.21|556.41|559.11|556.31|0
1655255150000|2022-06-15 01:05:50|559.3|556.5|561.39|558.59|561.39|558.59|559.21|556.41|0
1655255160000|2022-06-15 01:06:00|561.58|558.78|561.77|558.97|561.77|558.97|561.58|558.78|0
1655255170000|2022-06-15 01:06:10|561.58|558.78|560.82|558.02|561.58|558.78|560.82|558.02|0
1655255180000|2022-06-15 01:06:20|560.63|557.83|559.87|557.07|560.63|557.83|559.78|556.98|0
1655255190000|2022-06-15 01:06:30|559.78|556.98|560.06|557.26|560.06|557.26|559.78|556.98|0
1655255200000|2022-06-15 01:06:40|559.87|557.07|560.16|557.36|560.16|557.36|559.87|557.07|0
1655255210000|2022-06-15 01:06:50|560.44|557.64|560.25|557.45|560.44|557.64|560.25|557.45|0
1655255220000|2022-06-15 01:07:00|559.87|557.07|559.87|557.07|559.97|557.17|559.78|556.98|0
1655255230000|2022-06-15 01:07:10|559.68|556.88|559.97|557.17|559.97|557.17|559.68|556.88|0
1655255240000|2022-06-15 01:07:20|559.87|557.07|560.44|557.64|560.44|557.64|559.87|557.07|0
1655255250000|2022-06-15 01:07:30|560.35|557.55|559.97|557.17|560.44|557.64|559.97|557.17|0
1655255260000|2022-06-15 01:07:40|559.87|557.07|559.68|556.88|560.06|557.26|559.68|556.88|0
1655255270000|2022-06-15 01:07:50|559.87|557.07|559.68|556.88|559.87|557.07|559.68|556.88|0
1655255280000|2022-06-15 01:08:00|559.78|556.98|559.68|556.88|559.87|557.07|559.68|556.88|0
1655255290000|2022-06-15 01:08:10|559.3|556.5|559.3|556.5|559.3|556.5|559.3|556.5|0
1655255300000|2022-06-15 01:08:20|559.49|556.69|559.3|556.5|559.49|556.69|559.11|556.31|0
1655255310000|2022-06-15 01:08:30|559.11|556.31|559.3|556.5|559.3|556.5|559.11|556.31|0
1655255320000|2022-06-15 01:08:40|559.11|556.31|559.3|556.5|559.3|556.5|559.11|556.31|0
1655255330000|2022-06-15 01:08:50|559.11|556.31|559.11|556.31|559.11|556.31|559.11|556.31|0
1655255360000|2022-06-15 01:09:20|558.92|556.12|558.92|556.12|558.92|556.12|558.92|556.12|0
1655255370000|2022-06-15 01:09:30|558.83|556.03|558.92|556.12|558.92|556.12|558.73|555.93|0
1655255380000|2022-06-15 01:09:40|558.73|555.93|558.73|555.93|558.92|556.12|558.73|555.93|0
1655255390000|2022-06-15 01:09:50|558.92|556.12|558.92|556.12|558.92|556.12|558.92|556.12|0
1655255400000|2022-06-15 01:10:00|559.11|556.31|558.73|555.93|559.11|556.31|558.73|555.93|0
1655255410000|2022-06-15 01:10:10|558.54|555.74|558.35|555.55|558.54|555.74|558.16|555.36|0
1655255420000|2022-06-15 01:10:20|558.07|555.27|557.97|555.17|558.07|555.27|557.97|555.17|0
1655255430000|2022-06-15 01:10:30|558.16|555.36|558.35|555.55|558.35|555.55|558.16|555.36|0
1655255440000|2022-06-15 01:10:40|558.07|555.27|557.97|555.17|558.16|555.36|557.97|555.17|0
1655255450000|2022-06-15 01:10:50|557.88|555.08|557.88|555.08|557.88|555.08|557.78|554.98|0
1655255460000|2022-06-15 01:11:00|557.78|554.98|557.69|554.89|557.78|554.98|557.69|554.89|0
1655255470000|2022-06-15 01:11:10|557.59|554.79|557.59|554.79|557.78|554.98|557.59|554.79|0
1655255480000|2022-06-15 01:11:20|557.69|554.89|558.35|555.55|558.35|555.55|557.59|554.79|0
1655255490000|2022-06-15 01:11:30|558.26|555.46|558.16|555.36|558.35|555.55|558.16|555.36|0
1655255500000|2022-06-15 01:11:40|558.07|555.27|557.97|555.17|558.07|555.27|557.97|555.17|0
1655255510000|2022-06-15 01:11:50|557.69|554.89|557.78|554.98|557.78|554.98|557.69|554.89|0
1655255520000|2022-06-15 01:12:00|557.69|554.89|557.59|554.79|557.69|554.89|557.59|554.79|0
1655255530000|2022-06-15 01:12:10|557.69|554.89|557.69|554.89|557.69|554.89|557.69|554.89|0
1655255540000|2022-06-15 01:12:20|557.59|554.79|557.59|554.79|557.59|554.79|557.59|554.79|0
1655255550000|2022-06-15 01:12:30|557.78|554.98|557.78|554.98|557.78|554.98|557.78|554.98|0
1655255560000|2022-06-15 01:12:40|558.16|555.36|558.54|555.74|558.73|555.93|558.16|555.36|0
1655255570000|2022-06-15 01:12:50|558.35|555.55|558.54|555.74|558.54|555.74|558.35|555.55|0
1655255580000|2022-06-15 01:13:00|558.35|555.55|558.35|555.55|558.45|555.65|558.35|555.55|0
1655255590000|2022-06-15 01:13:10|558.45|555.65|558.54|555.74|558.73|555.93|558.45|555.65|0
1655255600000|2022-06-15 01:13:20|558.64|555.84|558.54|555.74|558.64|555.84|558.54|555.74|0
1655255610000|2022-06-15 01:13:30|559.11|556.31|558.92|556.12|559.11|556.31|558.92|556.12|0
1655255620000|2022-06-15 01:13:40|559.11|556.31|559.11|556.31|559.21|556.41|559.11|556.31|0
1655255630000|2022-06-15 01:13:50|559.3|556.5|559.11|556.31|559.3|556.5|559.11|556.31|0
1655255640000|2022-06-15 01:14:00|558.92|556.12|559.02|556.22|559.11|556.31|558.92|556.12|0
1655255650000|2022-06-15 01:14:10|558.92|556.12|559.3|556.5|559.3|556.5|558.92|556.12|0
1655255660000|2022-06-15 01:14:20|559.49|556.69|559.3|556.5|559.49|556.69|559.3|556.5|0
1655255670000|2022-06-15 01:14:30|559.59|556.79|559.68|556.88|559.68|556.88|559.59|556.79|0
1655255680000|2022-06-15 01:14:40|559.3|556.5|559.68|556.88|559.68|556.88|559.3|556.5|0
1655255690000|2022-06-15 01:14:50|559.96|557.16|560.06|557.26|560.25|557.45|559.96|557.16|0
1655255700000|2022-06-15 01:15:00|560.63|557.83|560.25|557.45|561.19|558.39|560.25|557.45|0
1655255710000|2022-06-15 01:15:10|561|558.2|561.19|558.39|561.19|558.39|560.91|558.11|0
1655255720000|2022-06-15 01:15:20|561.38|558.58|561.38|558.58|561.38|558.58|561.38|558.58|0
1655255730000|2022-06-15 01:15:30|561.19|558.39|561.19|558.39|561.19|558.39|561|558.2|0
1655255740000|2022-06-15 01:15:40|561.1|558.3|561|558.2|561.19|558.39|561|558.2|0
1655255750000|2022-06-15 01:15:50|560.44|557.64|560.25|557.45|560.44|557.64|560.06|557.26|0
1655255760000|2022-06-15 01:16:00|560.34|557.54|560.34|557.54|560.72|557.92|560.34|557.54|0
1655255770000|2022-06-15 01:16:10|560.53|557.73|560.34|557.54|560.53|557.73|560.34|557.54|0
1655255780000|2022-06-15 01:16:20|560.15|557.35|560.34|557.54|560.34|557.54|560.15|557.35|0
1655255790000|2022-06-15 01:16:30|560.43|557.63|559.68|556.88|560.43|557.63|559.49|556.69|0
1655255800000|2022-06-15 01:16:40|560.06|557.26|559.49|556.69|560.06|557.26|559.49|556.69|0
1655255810000|2022-06-15 01:16:50|559.68|556.88|559.3|556.5|559.68|556.88|559.3|556.5|0
1655255820000|2022-06-15 01:17:00|559.49|556.69|558.54|555.74|559.49|556.69|558.54|555.74|0
1655255830000|2022-06-15 01:17:10|558.35|555.55|558.16|555.36|558.35|555.55|558.16|555.36|0
1655255840000|2022-06-15 01:17:20|558.54|555.74|559.3|556.5|559.3|556.5|558.54|555.74|0
1655255850000|2022-06-15 01:17:30|559.49|556.69|559.49|556.69|559.58|556.78|559.49|556.69|0
1655255860000|2022-06-15 01:17:40|560.05|557.25|560.05|557.25|560.05|557.25|560.05|557.25|0
1655255870000|2022-06-15 01:17:50|559.87|557.07|560.24|557.44|560.24|557.44|559.87|557.07|0
1655255880000|2022-06-15 01:18:00|560.53|557.73|560.81|558.01|560.81|558.01|560.43|557.63|0
1655255890000|2022-06-15 01:18:10|560.62|557.82|560.34|557.54|560.62|557.82|560.34|557.54|0
1655255900000|2022-06-15 01:18:20|559.39|556.59|559.21|556.41|559.39|556.59|559.21|556.41|0
1655255910000|2022-06-15 01:18:30|559.02|556.22|559.21|556.41|559.3|556.5|559.02|556.22|0
1655255920000|2022-06-15 01:18:40|559.3|556.5|559.2|556.4|559.3|556.5|559.11|556.31|0
1655255930000|2022-06-15 01:18:50|559.11|556.31|559.2|556.4|559.2|556.4|559.11|556.31|0
1655255940000|2022-06-15 01:19:00|558.92|556.12|558.73|555.93|559.2|556.4|558.73|555.93|0
1655255950000|2022-06-15 01:19:10|558.92|556.12|558.83|556.03|558.92|556.12|558.83|556.03|0
1655255960000|2022-06-15 01:19:20|558.73|555.93|558.26|555.46|558.73|555.93|558.26|555.46|0
1655255970000|2022-06-15 01:19:30|558.92|556.12|558.83|556.03|558.92|556.12|558.83|556.03|0
1655255980000|2022-06-15 01:19:40|559.3|556.5|558.64|555.84|559.3|556.5|558.64|555.84|0
1655255990000|2022-06-15 01:19:50|558.73|555.93|558.73|555.93|558.73|555.93|558.64|555.84|0
1655256000000|2022-06-15 01:20:00|559.11|556.31|559.01|556.21|559.11|556.31|559.01|556.21|0
1655256020000|2022-06-15 01:20:20|559.2|556.4|559.11|556.31|559.2|556.4|559.11|556.31|0
1655256030000|2022-06-15 01:20:30|559.3|556.5|559.48|556.68|559.48|556.68|559.2|556.4|0
1655256040000|2022-06-15 01:20:40|559.86|557.06|559.48|556.68|559.86|557.06|559.48|556.68|0
1655256050000|2022-06-15 01:20:50|559.11|556.31|558.07|555.27|559.11|556.31|558.07|555.27|0
1655256060000|2022-06-15 01:21:00|557.59|554.79|557.78|554.98|557.78|554.98|557.59|554.79|0
1655256070000|2022-06-15 01:21:10|557.69|554.89|557.88|555.08|557.88|555.08|557.59|554.79|0
1655256080000|2022-06-15 01:21:20|557.97|555.17|557.78|554.98|557.97|555.17|557.78|554.98|0
1655256090000|2022-06-15 01:21:30|557.97|555.17|557.78|554.98|557.97|555.17|557.78|554.98|0
1655256100000|2022-06-15 01:21:40|557.69|554.89|557.97|555.17|557.97|555.17|557.59|554.79|0
1655256110000|2022-06-15 01:21:50|558.16|555.36|558.07|555.27|558.16|555.36|557.97|555.17|0
1655256120000|2022-06-15 01:22:00|558.26|555.46|558.26|555.46|558.26|555.46|558.16|555.36|0
1655256130000|2022-06-15 01:22:10|558.45|555.65|558.35|555.55|558.54|555.74|558.35|555.55|0
1655256140000|2022-06-15 01:22:20|558.54|555.74|558.35|555.55|558.54|555.74|558.35|555.55|0
1655256150000|2022-06-15 01:22:30|558.16|555.36|558.26|555.46|558.26|555.46|558.16|555.36|0
1655256160000|2022-06-15 01:22:40|558.16|555.36|558.26|555.46|558.26|555.46|558.16|555.36|0
1655256170000|2022-06-15 01:22:50|558.35|555.55|558.35|555.55|558.35|555.55|558.35|555.55|0
1655256180000|2022-06-15 01:23:00|558.54|555.74|558.73|555.93|558.73|555.93|558.54|555.74|0
1655256190000|2022-06-15 01:23:10|558.54|555.74|557.97|555.17|558.54|555.74|557.97|555.17|0
1655256200000|2022-06-15 01:23:20|558.16|555.36|558.16|555.36|558.26|555.46|558.16|555.36|0
1655256210000|2022-06-15 01:23:30|557.97|555.17|558.07|555.27|558.07|555.27|557.97|555.17|0
1655256220000|2022-06-15 01:23:40|557.97|555.17|557.97|555.17|557.97|555.17|557.97|555.17|0
1655256230000|2022-06-15 01:23:50|557.78|554.98|557.12|554.32|557.78|554.98|557.12|554.32|0
1655256240000|2022-06-15 01:24:00|557.31|554.51|558.16|555.36|558.16|555.36|557.31|554.51|0
1655256250000|2022-06-15 01:24:10|558.35|555.55|557.97|555.17|558.35|555.55|557.97|555.17|0
1655256260000|2022-06-15 01:24:20|557.78|554.98|558.16|555.36|558.16|555.36|557.78|554.98|0
1655256270000|2022-06-15 01:24:30|557.97|555.17|558.16|555.36|558.16|555.36|557.97|555.17|0
1655256280000|2022-06-15 01:24:40|557.59|554.79|557.21|554.41|557.59|554.79|557.21|554.41|0
1655256290000|2022-06-15 01:24:50|556.83|554.03|556.45|553.65|556.83|554.03|556.45|553.65|0
1655256300000|2022-06-15 01:25:00|556.08|553.28|556.08|553.28|556.08|553.28|556.08|553.28|0
1655256310000|2022-06-15 01:25:10|555.51|552.71|555.32|552.52|555.7|552.9|555.32|552.52|0
1655256320000|2022-06-15 01:25:20|555.13|552.33|555.32|552.52|555.32|552.52|555.13|552.33|0
1655256330000|2022-06-15 01:25:30|554.94|552.14|554.94|552.14|554.94|552.14|554.75|551.95|0
1655256340000|2022-06-15 01:25:40|554.85|552.05|554.56|551.76|554.85|552.05|554.56|551.76|0
1655256350000|2022-06-15 01:25:50|554.75|551.95|554.38|551.58|554.75|551.95|554.38|551.58|0
1655256360000|2022-06-15 01:26:00|554.75|551.95|554.56|551.76|554.75|551.95|554.47|551.67|0
1655256370000|2022-06-15 01:26:10|554.66|551.86|554.94|552.14|554.94|552.14|554.66|551.86|0
1655256380000|2022-06-15 01:26:20|554.75|551.95|554.94|552.14|554.94|552.14|554.75|551.95|0
1655256390000|2022-06-15 01:26:30|554.75|551.95|554.38|551.58|554.75|551.95|554.38|551.58|0
1655256400000|2022-06-15 01:26:40|554.19|551.39|553.81|551.01|554.19|551.39|553.81|551.01|0
1655256410000|2022-06-15 01:26:50|554|551.2|554.38|551.58|554.38|551.58|554|551.2|0
1655256420000|2022-06-15 01:27:00|554.28|551.48|554.38|551.58|554.38|551.58|554.19|551.39|0
1655256430000|2022-06-15 01:27:10|554.56|551.76|555.13|552.33|555.13|552.33|554.56|551.76|0
1655256440000|2022-06-15 01:27:20|555.32|552.52|555.32|552.52|555.32|552.52|555.32|552.52|0
1655256450000|2022-06-15 01:27:30|555.7|552.9|556.07|553.27|556.07|553.27|555.7|552.9|0
1655256460000|2022-06-15 01:27:40|555.89|553.09|555.89|553.09|555.89|553.09|555.7|552.9|0
1655256470000|2022-06-15 01:27:50|555.7|552.9|555.89|553.09|555.89|553.09|555.7|552.9|0
1655256480000|2022-06-15 01:28:00|555.8|553|556.26|553.46|556.26|553.46|555.8|553|0
1655256490000|2022-06-15 01:28:10|556.17|553.37|556.45|553.65|556.55|553.75|556.17|553.37|0
1655256500000|2022-06-15 01:28:20|556.55|553.75|556.83|554.03|556.83|554.03|556.55|553.75|0
1655256510000|2022-06-15 01:28:30|556.64|553.84|557.02|554.22|557.02|554.22|556.64|553.84|0
1655256520000|2022-06-15 01:28:40|556.83|554.03|556.83|554.03|556.93|554.13|556.83|554.03|0
1655256530000|2022-06-15 01:28:50|556.64|553.84|556.83|554.03|556.83|554.03|556.55|553.75|0
1655256540000|2022-06-15 01:29:00|556.74|553.94|556.55|553.75|556.74|553.94|556.55|553.75|0
1655256550000|2022-06-15 01:29:10|556.45|553.65|556.64|553.84|556.74|553.94|556.45|553.65|0
1655256560000|2022-06-15 01:29:20|556.55|553.75|556.55|553.75|556.64|553.84|556.45|553.65|0
1655256570000|2022-06-15 01:29:30|556.45|553.65|555.89|553.09|556.45|553.65|555.89|553.09|0
1655256580000|2022-06-15 01:29:40|555.98|553.18|556.07|553.27|556.07|553.27|555.98|553.18|0
1655256590000|2022-06-15 01:29:50|555.89|553.09|556.45|553.65|556.45|553.65|555.89|553.09|0
1655256600000|2022-06-15 01:30:00|556.26|553.46|556.07|553.27|556.26|553.46|555.98|553.18|0
1655256610000|2022-06-15 01:30:10|556.17|553.37|557.21|554.41|557.21|554.41|556.17|553.37|0
1655256620000|2022-06-15 01:30:20|556.83|554.03|556.45|553.65|556.83|554.03|556.45|553.65|0
1655256630000|2022-06-15 01:30:30|556.36|553.56|556.45|553.65|556.45|553.65|556.26|553.46|0
1655256640000|2022-06-15 01:30:40|556.55|553.75|557.02|554.22|557.02|554.22|556.55|553.75|0
1655256650000|2022-06-15 01:30:50|557.12|554.32|557.21|554.41|557.21|554.41|557.12|554.32|0
1655256660000|2022-06-15 01:31:00|556.83|554.03|556.64|553.84|556.83|554.03|556.26|553.46|0
1655256670000|2022-06-15 01:31:10|556.45|553.65|556.93|554.13|556.93|554.13|556.45|553.65|0
1655256680000|2022-06-15 01:31:20|557.02|554.22|556.45|553.65|557.02|554.22|556.26|553.46|0
1655256690000|2022-06-15 01:31:30|556.36|553.56|556.36|553.56|556.36|553.56|556.36|553.56|0
1655256700000|2022-06-15 01:31:40|556.26|553.46|556.26|553.46|556.36|553.56|556.26|553.46|0
1655256710000|2022-06-15 01:31:50|556.07|553.27|556.17|553.37|556.26|553.46|556.07|553.27|0
1655256720000|2022-06-15 01:32:00|556.45|553.65|555.7|552.9|556.45|553.65|555.7|552.9|0
1655256730000|2022-06-15 01:32:10|555.79|552.99|555.7|552.9|555.79|552.99|555.7|552.9|0
1655256740000|2022-06-15 01:32:20|555.88|553.08|556.17|553.37|556.17|553.37|555.88|553.08|0
1655256750000|2022-06-15 01:32:30|556.26|553.46|556.45|553.65|556.45|553.65|556.26|553.46|0
1655256760000|2022-06-15 01:32:40|556.36|553.56|556.64|553.84|556.64|553.84|556.36|553.56|0
1655256770000|2022-06-15 01:32:50|556.45|553.65|556.74|553.94|556.74|553.94|556.45|553.65|0
1655256780000|2022-06-15 01:33:00|556.64|553.84|556.36|553.56|556.74|553.94|556.36|553.56|0
1655256790000|2022-06-15 01:33:10|556.17|553.37|555.7|552.9|556.26|553.46|555.7|552.9|0
1655256800000|2022-06-15 01:33:20|555.51|552.71|555.42|552.62|555.51|552.71|555.42|552.62|0
1655256810000|2022-06-15 01:33:30|555.32|552.52|555.32|552.52|555.32|552.52|555.32|552.52|0
1655256820000|2022-06-15 01:33:40|555.6|552.8|555.51|552.71|555.69|552.89|555.51|552.71|0
1655256830000|2022-06-15 01:33:50|555.6|552.8|555.79|552.99|556.07|553.27|555.6|552.8|0
1655256840000|2022-06-15 01:34:00|555.13|552.33|555.51|552.71|555.51|552.71|555.13|552.33|0
1655256850000|2022-06-15 01:34:10|555.69|552.89|555.88|553.08|555.88|553.08|555.69|552.89|0
1655256860000|2022-06-15 01:34:20|556.17|553.37|556.07|553.27|556.17|553.37|555.98|553.18|0
1655256870000|2022-06-15 01:34:30|555.69|552.89|555.6|552.8|555.88|553.08|555.6|552.8|0
1655256880000|2022-06-15 01:34:40|555.69|552.89|555.6|552.8|555.79|552.99|555.6|552.8|0
1655256890000|2022-06-15 01:34:50|555.51|552.71|555.13|552.33|555.51|552.71|555.13|552.33|0
1655256900000|2022-06-15 01:35:00|555.04|552.24|555.41|552.61|555.41|552.61|555.04|552.24|0
1655256910000|2022-06-15 01:35:10|555.98|553.18|556.17|553.37|556.26|553.46|555.98|553.18|0
1655256920000|2022-06-15 01:35:20|556.45|553.65|556.17|553.37|556.45|553.65|555.98|553.18|0
1655256930000|2022-06-15 01:35:30|556.36|553.56|556.36|553.56|556.36|553.56|556.26|553.46|0
1655256940000|2022-06-15 01:35:40|556.74|553.94|556.74|553.94|556.74|553.94|556.45|553.65|0
1655256950000|2022-06-15 01:35:50|556.64|553.84|556.64|553.84|556.64|553.84|556.64|553.84|0
1655256960000|2022-06-15 01:36:00|556.83|554.03|556.45|553.65|556.83|554.03|556.45|553.65|0
1655256970000|2022-06-15 01:36:10|556.26|553.46|556.45|553.65|556.55|553.75|556.26|553.46|0
1655256980000|2022-06-15 01:36:20|556.55|553.75|556.74|553.94|556.74|553.94|556.45|553.65|0
1655256990000|2022-06-15 01:36:30|556.55|553.75|557.02|554.22|557.02|554.22|556.55|553.75|0
1655257000000|2022-06-15 01:36:40|556.93|554.13|556.83|554.03|556.93|554.13|556.83|554.03|0
1655257010000|2022-06-15 01:36:50|556.64|553.84|556.55|553.75|556.74|553.94|556.55|553.75|0
1655257020000|2022-06-15 01:37:00|556.26|553.46|555.69|552.89|556.26|553.46|555.69|552.89|0
1655257030000|2022-06-15 01:37:10|555.88|553.08|555.69|552.89|555.88|553.08|555.69|552.89|0
1655257040000|2022-06-15 01:37:20|555.79|552.99|555.98|553.18|555.98|553.18|555.79|552.99|0
1655257050000|2022-06-15 01:37:30|555.88|553.08|555.23|552.43|555.88|553.08|555.23|552.43|0
1655257060000|2022-06-15 01:37:40|555.13|552.33|555.04|552.24|555.13|552.33|554.94|552.14|0
1655257070000|2022-06-15 01:37:50|555.13|552.33|555.04|552.24|555.13|552.33|554.94|552.14|0
1655257080000|2022-06-15 01:38:00|555.32|552.52|555.22|552.42|555.32|552.52|555.22|552.42|0
1655257090000|2022-06-15 01:38:10|555.32|552.52|556.07|553.27|556.07|553.27|555.32|552.52|0
1655257100000|2022-06-15 01:38:20|556.17|553.37|556.07|553.27|556.17|553.37|556.07|553.27|0
1655257110000|2022-06-15 01:38:30|556.17|553.37|555.98|553.18|556.17|553.37|555.88|553.08|0
1655257120000|2022-06-15 01:38:40|556.17|553.37|556.07|553.27|556.17|553.37|555.98|553.18|0
1655257130000|2022-06-15 01:38:50|555.32|552.52|555.13|552.33|555.41|552.61|555.13|552.33|0
1655257140000|2022-06-15 01:39:00|555.22|552.42|555.5|552.7|555.5|552.7|555.13|552.33|0
1655257150000|2022-06-15 01:39:10|555.69|552.89|555.41|552.61|555.69|552.89|555.41|552.61|0
1655257160000|2022-06-15 01:39:20|555.5|552.7|555.32|552.52|555.5|552.7|555.32|552.52|0
1655257170000|2022-06-15 01:39:30|555.13|552.33|555.5|552.7|555.5|552.7|555.13|552.33|0
1655257180000|2022-06-15 01:39:40|555.69|552.89|555.69|552.89|555.69|552.89|555.6|552.8|0
1655257190000|2022-06-15 01:39:50|555.5|552.7|555.31|552.51|555.5|552.7|555.31|552.51|0
1655257200000|2022-06-15 01:40:00|555.13|552.33|555.41|552.61|555.41|552.61|555.13|552.33|0
1655257210000|2022-06-15 01:40:10|555.6|552.8|555.88|553.08|555.88|553.08|555.6|552.8|0
1655257220000|2022-06-15 01:40:20|555.5|552.7|555.13|552.33|555.5|552.7|555.13|552.33|0
1655257230000|2022-06-15 01:40:30|554.94|552.14|554.66|551.86|555.13|552.33|554.56|551.76|0
1655257250000|2022-06-15 01:40:50|554.75|551.95|554.66|551.86|554.75|551.95|554.56|551.76|0
1655257260000|2022-06-15 01:41:00|554.75|551.95|554.75|551.95|554.94|552.14|554.75|551.95|0
1655257270000|2022-06-15 01:41:10|554.85|552.05|555.31|552.51|555.31|552.51|554.85|552.05|0
1655257280000|2022-06-15 01:41:20|555.22|552.42|555.31|552.51|555.31|552.51|555.22|552.42|0
1655257290000|2022-06-15 01:41:30|555.22|552.42|555.31|552.51|555.31|552.51|555.22|552.42|0
1655257300000|2022-06-15 01:41:40|555.69|552.89|555.5|552.7|555.69|552.89|555.5|552.7|0
1655257310000|2022-06-15 01:41:50|555.79|552.99|555.69|552.89|555.79|552.99|555.69|552.89|0
1655257320000|2022-06-15 01:42:00|555.88|553.08|555.88|553.08|555.88|553.08|555.88|553.08|0
1655257330000|2022-06-15 01:42:10|555.98|553.18|555.79|552.99|555.98|553.18|555.79|552.99|0
1655257340000|2022-06-15 01:42:20|555.69|552.89|555.13|552.33|555.69|552.89|555.13|552.33|0
1655257350000|2022-06-15 01:42:30|554.94|552.14|554.94|552.14|554.94|552.14|554.94|552.14|0
1655257360000|2022-06-15 01:42:40|554.75|551.95|554.85|552.05|554.94|552.14|554.75|551.95|0
1655257370000|2022-06-15 01:42:50|554.94|552.14|554.56|551.76|554.94|552.14|554.56|551.76|0
1655257380000|2022-06-15 01:43:00|554.75|551.95|553.8|551|554.75|551.95|553.8|551|0
1655257390000|2022-06-15 01:43:10|553.99|551.19|554.09|551.29|554.18|551.38|553.99|551.19|0
1655257400000|2022-06-15 01:43:20|553.9|551.1|554.18|551.38|554.18|551.38|553.9|551.1|0
1655257410000|2022-06-15 01:43:30|554.37|551.57|554.75|551.95|554.75|551.95|554.37|551.57|0
1655257420000|2022-06-15 01:43:40|554.94|552.14|554.75|551.95|555.03|552.23|554.75|551.95|0
1655257430000|2022-06-15 01:43:50|554.56|551.76|554.37|551.57|554.66|551.86|554.28|551.48|0
1655257440000|2022-06-15 01:44:00|554.47|551.67|553.9|551.1|554.47|551.67|553.9|551.1|0
1655257450000|2022-06-15 01:44:10|553.8|551|553.8|551|553.8|551|553.8|551|0
1655257460000|2022-06-15 01:44:20|553.71|550.91|553.61|550.81|553.71|550.91|553.61|550.81|0
1655257470000|2022-06-15 01:44:30|553.71|550.91|553.99|551.19|553.99|551.19|553.71|550.91|0
1655257480000|2022-06-15 01:44:40|553.9|551.1|553.99|551.19|553.99|551.19|553.61|550.81|0
1655257490000|2022-06-15 01:44:50|553.8|551|553.71|550.91|553.8|551|553.61|550.81|0
1655257500000|2022-06-15 01:45:00|553.43|550.63|553.99|551.19|553.99|551.19|553.43|550.63|0
1655257510000|2022-06-15 01:45:10|554.09|551.29|554.56|551.76|554.56|551.76|553.99|551.19|0
1655257520000|2022-06-15 01:45:20|554.37|551.57|554.37|551.57|554.37|551.57|554.28|551.48|0
1655257530000|2022-06-15 01:45:30|554.18|551.38|554.09|551.29|554.18|551.38|553.8|551|0
1655257540000|2022-06-15 01:45:40|554.18|551.38|554.18|551.38|554.37|551.57|554.18|551.38|0
1655257550000|2022-06-15 01:45:50|554.37|551.57|554.37|551.57|554.37|551.57|554.18|551.38|0
1655257560000|2022-06-15 01:46:00|554.56|551.76|554.56|551.76|554.56|551.76|554.18|551.38|0
1655257570000|2022-06-15 01:46:10|554.75|551.95|554.75|551.95|554.75|551.95|554.66|551.86|0
1655257580000|2022-06-15 01:46:20|555.12|552.32|555.41|552.61|555.41|552.61|555.12|552.32|0
1655257590000|2022-06-15 01:46:30|555.31|552.51|555.69|552.89|555.69|552.89|555.31|552.51|0
1655257600000|2022-06-15 01:46:40|555.5|552.7|555.5|552.7|555.5|552.7|555.31|552.51|0
1655257610000|2022-06-15 01:46:50|555.41|552.61|555.69|552.89|555.69|552.89|555.41|552.61|0
1655257620000|2022-06-15 01:47:00|555.5|552.7|555.41|552.61|555.5|552.7|555.31|552.51|0
1655257630000|2022-06-15 01:47:10|555.12|552.32|555.5|552.7|555.5|552.7|555.12|552.32|0
1655257640000|2022-06-15 01:47:20|555.31|552.51|555.31|552.51|555.5|552.7|555.31|552.51|0
1655257650000|2022-06-15 01:47:30|554.93|552.13|554.75|551.95|555.22|552.42|554.75|551.95|0
1655257660000|2022-06-15 01:47:40|554.56|551.76|554.37|551.57|554.56|551.76|554.37|551.57|0
1655257670000|2022-06-15 01:47:50|554.18|551.38|554.37|551.57|554.47|551.67|554.18|551.38|0
1655257680000|2022-06-15 01:48:00|554.28|551.48|553.99|551.19|554.28|551.48|553.99|551.19|0
1655257690000|2022-06-15 01:48:10|553.8|551|553.61|550.81|553.8|551|553.61|550.81|0
1655257710000|2022-06-15 01:48:30|553.71|550.91|553.24|550.44|553.71|550.91|553.24|550.44|0
1655257720000|2022-06-15 01:48:40|553.42|550.62|553.24|550.44|553.42|550.62|553.24|550.44|0
1655257730000|2022-06-15 01:48:50|553.33|550.53|552.86|550.06|553.33|550.53|552.86|550.06|0
1655257740000|2022-06-15 01:49:00|552.96|550.16|553.05|550.25|553.05|550.25|552.96|550.16|0
1655257750000|2022-06-15 01:49:10|552.86|550.06|553.61|550.81|553.61|550.81|552.86|550.06|0
1655257760000|2022-06-15 01:49:20|553.8|551|553.99|551.19|553.99|551.19|553.52|550.72|0
1655257770000|2022-06-15 01:49:30|553.71|550.91|553.99|551.19|553.99|551.19|553.61|550.81|0
1655257780000|2022-06-15 01:49:40|554.18|551.38|554.28|551.48|554.28|551.48|554.18|551.38|0
1655257790000|2022-06-15 01:49:50|554.09|551.29|554.37|551.57|554.37|551.57|554.09|551.29|0
1655257800000|2022-06-15 01:50:00|554.18|551.38|554.09|551.29|554.18|551.38|554.09|551.29|0
1655257810000|2022-06-15 01:50:10|554.37|551.57|554.18|551.38|554.37|551.57|554.09|551.29|0
1655257820000|2022-06-15 01:50:20|554.09|551.29|554.28|551.48|554.28|551.48|554.09|551.29|0
1655257830000|2022-06-15 01:50:30|554.47|551.67|554.56|551.76|554.65|551.85|554.47|551.67|0
1655257840000|2022-06-15 01:50:40|554.37|551.57|554.47|551.67|554.47|551.67|554.37|551.57|0
1655257850000|2022-06-15 01:50:50|554.56|551.76|554.74|551.94|554.84|552.04|554.56|551.76|0
1655257860000|2022-06-15 01:51:00|554.65|551.85|554.93|552.13|554.93|552.13|554.65|551.85|0
1655257870000|2022-06-15 01:51:10|555.03|552.23|554.84|552.04|555.03|552.23|554.74|551.94|0
1655257880000|2022-06-15 01:51:20|554.93|552.13|554.93|552.13|554.93|552.13|554.84|552.04|0
1655257890000|2022-06-15 01:51:30|555.12|552.32|555.31|552.51|555.31|552.51|555.12|552.32|0
1655257900000|2022-06-15 01:51:40|555.22|552.42|555.5|552.7|555.5|552.7|555.12|552.32|0
1655257910000|2022-06-15 01:51:50|555.69|552.89|555.5|552.7|555.69|552.89|555.5|552.7|0
1655257920000|2022-06-15 01:52:00|555.22|552.42|555.88|553.08|555.88|553.08|555.22|552.42|0
1655257930000|2022-06-15 01:52:10|555.69|552.89|555.69|552.89|555.69|552.89|555.6|552.8|0
1655257940000|2022-06-15 01:52:20|555.79|552.99|555.79|552.99|555.79|552.99|555.6|552.8|0
1655257950000|2022-06-15 01:52:30|555.88|553.08|555.79|552.99|555.88|553.08|555.79|552.99|0
1655257960000|2022-06-15 01:52:40|555.88|553.08|556.07|553.27|556.07|553.27|555.88|553.08|0
1655257970000|2022-06-15 01:52:50|556.44|553.64|556.35|553.55|556.44|553.64|556.35|553.55|0
1655257980000|2022-06-15 01:53:00|556.44|553.64|556.63|553.83|556.63|553.83|556.44|553.64|0
1655257990000|2022-06-15 01:53:10|556.82|554.02|557.2|554.4|557.2|554.4|556.82|554.02|0
1655258000000|2022-06-15 01:53:20|557.01|554.21|557.2|554.4|557.2|554.4|557.01|554.21|0
1655258010000|2022-06-15 01:53:30|557.58|554.78|557.58|554.78|558.25|555.45|557.58|554.78|0
1655258020000|2022-06-15 01:53:40|558.06|555.26|557.96|555.16|558.06|555.26|557.58|554.78|0
1655258030000|2022-06-15 01:53:50|558.15|555.35|558.15|555.35|558.15|555.35|557.96|555.16|0
1655258040000|2022-06-15 01:54:00|558.34|555.54|558.34|555.54|558.34|555.54|558.15|555.35|0
1655258050000|2022-06-15 01:54:10|558.25|555.45|558.53|555.73|558.53|555.73|558.25|555.45|0
1655258060000|2022-06-15 01:54:20|558.43|555.63|558.53|555.73|558.53|555.73|558.43|555.63|0
1655258070000|2022-06-15 01:54:30|558.34|555.54|558.43|555.63|558.72|555.92|558.34|555.54|0
1655258080000|2022-06-15 01:54:40|558.53|555.73|558.72|555.92|558.72|555.92|558.53|555.73|0
1655258090000|2022-06-15 01:54:50|558.62|555.82|558.53|555.73|558.72|555.92|558.53|555.73|0
1655258100000|2022-06-15 01:55:00|558.43|555.63|558.25|555.45|558.53|555.73|558.25|555.45|0
1655258110000|2022-06-15 01:55:10|558.15|555.35|558.25|555.45|558.34|555.54|558.15|555.35|0
1655258120000|2022-06-15 01:55:20|558.15|555.35|558.15|555.35|558.15|555.35|558.15|555.35|0
1655258130000|2022-06-15 01:55:30|558.25|555.45|558.15|555.35|558.34|555.54|558.15|555.35|0
1655258140000|2022-06-15 01:55:40|558.24|555.44|558.15|555.35|558.34|555.54|558.15|555.35|0
1655258150000|2022-06-15 01:55:50|558.06|555.26|558.15|555.35|558.15|555.35|558.06|555.26|0
1655258160000|2022-06-15 01:56:00|557.96|555.16|557.96|555.16|557.96|555.16|557.96|555.16|0
1655258170000|2022-06-15 01:56:10|557.87|555.07|557.58|554.78|557.96|555.16|557.58|554.78|0
1655258180000|2022-06-15 01:56:20|557.77|554.97|558.15|555.35|558.15|555.35|557.77|554.97|0
1655258190000|2022-06-15 01:56:30|557.96|555.16|557.87|555.07|557.96|555.16|557.87|555.07|0
1655258200000|2022-06-15 01:56:40|557.96|555.16|557.96|555.16|557.96|555.16|557.96|555.16|0
1655258210000|2022-06-15 01:56:50|557.87|555.07|557.87|555.07|557.87|555.07|557.87|555.07|0
1655258220000|2022-06-15 01:57:00|557.96|555.16|557.77|554.97|557.96|555.16|557.77|554.97|0
1655258230000|2022-06-15 01:57:10|557.58|554.78|557.39|554.59|557.68|554.88|557.39|554.59|0
1655258250000|2022-06-15 01:57:30|557.49|554.69|557.49|554.69|557.49|554.69|557.49|554.69|0
1655258260000|2022-06-15 01:57:40|557.39|554.59|557.39|554.59|557.49|554.69|557.39|554.59|0
1655258270000|2022-06-15 01:57:50|557.2|554.4|557.2|554.4|557.2|554.4|557.2|554.4|0
1655258280000|2022-06-15 01:58:00|557.11|554.31|557.11|554.31|557.11|554.31|557.11|554.31|0
1655258290000|2022-06-15 01:58:10|557.01|554.21|557.11|554.31|557.11|554.31|557.01|554.21|0
1655258300000|2022-06-15 01:58:20|557.2|554.4|557.2|554.4|557.2|554.4|557.11|554.31|0
1655258310000|2022-06-15 01:58:30|557.58|554.78|557.58|554.78|557.58|554.78|557.58|554.78|0
1655258320000|2022-06-15 01:58:40|557.49|554.69|557.58|554.78|557.58|554.78|557.49|554.69|0
1655258330000|2022-06-15 01:58:50|557.49|554.69|557.58|554.78|557.58|554.78|557.49|554.69|0
1655258340000|2022-06-15 01:59:00|557.77|554.97|557.77|554.97|557.77|554.97|557.77|554.97|0
1655258350000|2022-06-15 01:59:10|557.86|555.06|557.96|555.16|557.96|555.16|557.86|555.06|0
1655258360000|2022-06-15 01:59:20|558.15|555.35|557.77|554.97|558.15|555.35|557.77|554.97|0
1655258370000|2022-06-15 01:59:30|557.86|555.06|557.96|555.16|557.96|555.16|557.86|555.06|0
1655258380000|2022-06-15 01:59:40|557.77|554.97|557.96|555.16|557.96|555.16|557.77|554.97|0
1655258390000|2022-06-15 01:59:50|557.86|555.06|557.96|555.16|557.96|555.16|557.77|554.97|0
1655258400000|2022-06-15 02:00:00|557.77|554.97|557.96|555.16|557.96|555.16|557.01|554.21|0
1655258410000|2022-06-15 02:00:10|557.68|554.88|556.82|554.02|557.68|554.88|556.82|554.02|0
1655258420000|2022-06-15 02:00:20|557.2|554.4|556.92|554.12|557.2|554.4|556.92|554.12|0
1655258430000|2022-06-15 02:00:30|557.2|554.4|557.58|554.78|557.58|554.78|557.2|554.4|0
1655258440000|2022-06-15 02:00:40|557.49|554.69|557.96|555.16|557.96|555.16|557.49|554.69|0
1655258450000|2022-06-15 02:00:50|558.05|555.25|558.14|555.34|558.14|555.34|558.05|555.25|0
1655258460000|2022-06-15 02:01:00|557.77|554.97|557.58|554.78|557.77|554.97|557.2|554.4|0
1655258470000|2022-06-15 02:01:10|557.3|554.5|557.49|554.69|557.49|554.69|557.3|554.5|0
1655258480000|2022-06-15 02:01:20|557.39|554.59|557.2|554.4|557.39|554.59|557.2|554.4|0
1655258490000|2022-06-15 02:01:30|557.3|554.5|557.58|554.78|557.58|554.78|557.3|554.5|0
1655258500000|2022-06-15 02:01:40|557.49|554.69|557.58|554.78|557.58|554.78|557.49|554.69|0
1655258510000|2022-06-15 02:01:50|557.2|554.4|557.58|554.78|557.58|554.78|557.2|554.4|0
1655258520000|2022-06-15 02:02:00|557.39|554.59|557.67|554.87|557.67|554.87|557.39|554.59|0
1655258530000|2022-06-15 02:02:10|557.58|554.78|556.17|553.37|557.58|554.78|556.17|553.37|0
1655258540000|2022-06-15 02:02:20|555.22|552.42|555.22|552.42|555.22|552.42|555.22|552.42|0
1655258550000|2022-06-15 02:02:30|555.41|552.61|556.17|553.37|556.17|553.37|555.41|552.61|0
1655258560000|2022-06-15 02:02:40|556.36|553.56|556.93|554.13|556.93|554.13|556.27|553.47|0
1655258570000|2022-06-15 02:02:50|557.12|554.32|556.93|554.13|557.12|554.32|556.93|554.13|0
1655258580000|2022-06-15 02:03:00|556.74|553.94|557.22|554.42|557.31|554.51|556.74|553.94|0
1655258590000|2022-06-15 02:03:10|557.12|554.32|557.12|554.32|557.12|554.32|556.93|554.13|0
1655258600000|2022-06-15 02:03:20|557.31|554.51|557.12|554.32|557.31|554.51|557.12|554.32|0
1655258610000|2022-06-15 02:03:30|557.03|554.23|557.12|554.32|557.12|554.32|557.03|554.23|0
1655258620000|2022-06-15 02:03:40|557.03|554.23|556.84|554.04|557.03|554.23|556.84|554.04|0
1655258630000|2022-06-15 02:03:50|559.78|556.98|556.84|554.04|559.78|556.98|556.74|553.94|0
1655258640000|2022-06-15 02:04:00|556.74|553.94|555.13|552.33|556.74|553.94|555.03|552.23|0
1655258650000|2022-06-15 02:04:10|555.41|552.61|555.41|552.61|555.41|552.61|555.32|552.52|0
1655258660000|2022-06-15 02:04:20|555.6|552.8|555.6|552.8|555.7|552.9|555.6|552.8|0
1655258670000|2022-06-15 02:04:30|560.25|557.45|560.35|557.55|560.35|557.55|560.25|557.45|0
1655258680000|2022-06-15 02:04:40|560.54|557.74|560.54|557.74|560.54|557.74|560.54|557.74|0
1655258690000|2022-06-15 02:04:50|555.98|553.18|555.7|552.9|555.98|553.18|555.6|552.8|0
1655258700000|2022-06-15 02:05:00|555.6|552.8|555.51|552.71|555.6|552.8|555.41|552.61|0
1655258710000|2022-06-15 02:05:10|556.18|553.38|556.35|553.55|556.35|553.55|556.08|553.28|0
1655258720000|2022-06-15 02:05:20|556.54|553.74|556.54|553.74|556.63|553.83|556.54|553.74|0
1655258730000|2022-06-15 02:05:30|556.63|553.83|556.73|553.93|556.82|554.02|556.63|553.83|0
1655258740000|2022-06-15 02:05:40|556.82|554.02|556.63|553.83|556.82|554.02|556.63|553.83|0
1655258760000|2022-06-15 02:06:00|556.54|553.74|556.63|553.83|556.63|553.83|556.54|553.74|0
1655258770000|2022-06-15 02:06:10|556.82|554.02|556.63|553.83|556.82|554.02|556.63|553.83|0
1655258780000|2022-06-15 02:06:20|557.2|554.4|557.11|554.31|557.2|554.4|557.01|554.21|0
1655258790000|2022-06-15 02:06:30|557.2|554.4|557.39|554.59|557.39|554.59|557.2|554.4|0
1655258800000|2022-06-15 02:06:40|557.58|554.78|557.58|554.78|557.77|554.97|557.58|554.78|0
1655258810000|2022-06-15 02:06:50|557.68|554.88|557.58|554.78|557.68|554.88|557.58|554.78|0
1655258820000|2022-06-15 02:07:00|557.49|554.69|557.77|554.97|557.77|554.97|557.49|554.69|0
1655258830000|2022-06-15 02:07:10|557.58|554.78|557.49|554.69|557.58|554.78|557.49|554.69|0
1655258840000|2022-06-15 02:07:20|557.39|554.59|557.39|554.59|557.39|554.59|557.39|554.59|0
1655258850000|2022-06-15 02:07:30|557.58|554.78|556.92|554.12|557.58|554.78|556.92|554.12|0
1655258860000|2022-06-15 02:07:40|557.01|554.21|557.01|554.21|557.01|554.21|556.82|554.02|0
1655258870000|2022-06-15 02:07:50|556.82|554.02|556.92|554.12|556.92|554.12|556.63|553.83|0
1655258880000|2022-06-15 02:08:00|557.01|554.21|556.63|553.83|557.01|554.21|556.63|553.83|0
1655258890000|2022-06-15 02:08:10|556.25|553.45|556.63|553.83|556.63|553.83|556.25|553.45|0
1655258900000|2022-06-15 02:08:20|556.82|554.02|556.73|553.93|556.82|554.02|556.73|553.93|0
1655258910000|2022-06-15 02:08:30|556.54|553.74|556.82|554.02|556.82|554.02|556.54|553.74|0
1655258920000|2022-06-15 02:08:40|557.01|554.21|557.11|554.31|557.11|554.31|557.01|554.21|0
1655258930000|2022-06-15 02:08:50|557.2|554.4|556.92|554.12|557.2|554.4|556.92|554.12|0
1655258940000|2022-06-15 02:09:00|557.01|554.21|556.16|553.36|557.01|554.21|556.06|553.26|0
1655258950000|2022-06-15 02:09:10|556.06|553.26|556.06|553.26|556.06|553.26|556.06|553.26|0
1655258960000|2022-06-15 02:09:20|555.87|553.07|555.69|552.89|555.87|553.07|555.69|552.89|0
1655258970000|2022-06-15 02:09:30|555.87|553.07|556.06|553.26|556.06|553.26|555.69|552.89|0
1655258980000|2022-06-15 02:09:40|555.87|553.07|555.69|552.89|555.87|553.07|555.69|552.89|0
1655258990000|2022-06-15 02:09:50|555.87|553.07|555.78|552.98|556.06|553.26|555.78|552.98|0
1655259000000|2022-06-15 02:10:00|555.69|552.89|555.87|553.07|556.06|553.26|555.69|552.89|0
1655259010000|2022-06-15 02:10:10|555.78|552.98|555.78|552.98|555.78|552.98|555.78|552.98|0
1655259020000|2022-06-15 02:10:20|555.87|553.07|555.87|553.07|555.87|553.07|555.87|553.07|0
1655259040000|2022-06-15 02:10:40|555.69|552.89|555.87|553.07|555.87|553.07|555.69|552.89|0
1655259050000|2022-06-15 02:10:50|555.78|552.98|555.5|552.7|555.78|552.98|555.5|552.7|0
1655259060000|2022-06-15 02:11:00|555.59|552.79|555.69|552.89|555.69|552.89|555.59|552.79|0
1655259070000|2022-06-15 02:11:10|555.87|553.07|556.06|553.26|556.06|553.26|555.87|553.07|0
1655259080000|2022-06-15 02:11:20|556.25|553.45|556.25|553.45|556.25|553.45|556.25|553.45|0
1655259100000|2022-06-15 02:11:40|556.44|553.64|556.44|553.64|556.44|553.64|556.44|553.64|0
1655259110000|2022-06-15 02:11:50|556.25|553.45|556.25|553.45|556.25|553.45|556.25|553.45|0
1655259120000|2022-06-15 02:12:00|556.44|553.64|556.44|553.64|556.44|553.64|556.44|553.64|0
1655259130000|2022-06-15 02:12:10|556.35|553.55|556.25|553.45|556.35|553.55|556.25|553.45|0
1655259140000|2022-06-15 02:12:20|556.16|553.36|556.16|553.36|556.16|553.36|556.16|553.36|0
1655259150000|2022-06-15 02:12:30|556.25|553.45|556.25|553.45|556.25|553.45|556.25|553.45|0
1655259160000|2022-06-15 02:12:40|556.06|553.26|555.97|553.17|556.06|553.26|555.97|553.17|0
1655259170000|2022-06-15 02:12:50|556.06|553.26|556.25|553.45|556.25|553.45|556.06|553.26|0
1655259180000|2022-06-15 02:13:00|556.16|553.36|555.87|553.07|556.16|553.36|555.87|553.07|0
1655259200000|2022-06-15 02:13:20|555.5|552.7|555.68|552.88|555.68|552.88|555.5|552.7|0
1655259210000|2022-06-15 02:13:30|555.5|552.7|555.5|552.7|555.68|552.88|555.5|552.7|0
1655259220000|2022-06-15 02:13:40|555.59|552.79|555.87|553.07|555.87|553.07|555.59|552.79|0
1655259230000|2022-06-15 02:13:50|555.68|552.88|555.78|552.98|555.78|552.98|555.68|552.88|0
1655259240000|2022-06-15 02:14:00|555.87|553.07|555.87|553.07|555.87|553.07|555.87|553.07|0
1655259250000|2022-06-15 02:14:10|555.78|552.98|555.78|552.98|555.78|552.98|555.78|552.98|0
1655259260000|2022-06-15 02:14:20|555.87|553.07|555.68|552.88|555.87|553.07|555.68|552.88|0
1655259270000|2022-06-15 02:14:30|555.59|552.79|555.68|552.88|555.68|552.88|555.5|552.7|0
1655259280000|2022-06-15 02:14:40|555.5|552.7|555.5|552.7|555.68|552.88|555.5|552.7|0
1655259290000|2022-06-15 02:14:50|555.4|552.6|555.5|552.7|555.5|552.7|555.31|552.51|0
1655259300000|2022-06-15 02:15:00|555.68|552.88|555.31|552.51|555.68|552.88|555.31|552.51|0
1655259310000|2022-06-15 02:15:10|555.4|552.6|555.5|552.7|555.5|552.7|555.4|552.6|0
1655259320000|2022-06-15 02:15:20|555.49|552.69|555.4|552.6|555.49|552.69|555.31|552.51|0
1655259340000|2022-06-15 02:15:40|555.49|552.69|555.68|552.88|555.68|552.88|555.49|552.69|0
1655259350000|2022-06-15 02:15:50|555.59|552.79|555.49|552.69|555.59|552.79|555.49|552.69|0
1655259360000|2022-06-15 02:16:00|555.4|552.6|555.68|552.88|555.68|552.88|555.4|552.6|0
1655259370000|2022-06-15 02:16:10|555.78|552.98|555.49|552.69|555.78|552.98|555.49|552.69|0
1655259380000|2022-06-15 02:16:20|555.68|552.88|555.87|553.07|555.87|553.07|555.68|552.88|0
1655259410000|2022-06-15 02:16:50|555.68|552.88|555.68|552.88|555.68|552.88|555.68|552.88|0
1655259420000|2022-06-15 02:17:00|555.49|552.69|555.87|553.07|555.87|553.07|555.49|552.69|0
1655259430000|2022-06-15 02:17:10|555.78|552.98|555.78|552.98|555.78|552.98|555.78|552.98|0
1655259440000|2022-06-15 02:17:20|555.68|552.88|556.44|553.64|556.44|553.64|555.68|552.88|0
1655259480000|2022-06-15 02:18:00|556.82|554.02|556.63|553.83|556.92|554.12|556.63|553.83|0
1655259490000|2022-06-15 02:18:10|556.44|553.64|556.06|553.26|556.44|553.64|556.06|553.26|0
1655259500000|2022-06-15 02:18:20|556.16|553.36|555.68|552.88|556.16|553.36|555.68|552.88|0
1655259510000|2022-06-15 02:18:30|555.49|552.69|555.3|552.5|555.49|552.69|555.3|552.5|0
1655259520000|2022-06-15 02:18:40|555.4|552.6|555.4|552.6|555.4|552.6|555.4|552.6|0
1655259530000|2022-06-15 02:18:50|555.49|552.69|555.49|552.69|555.49|552.69|555.3|552.5|0
1655259540000|2022-06-15 02:19:00|555.4|552.6|555.3|552.5|555.49|552.69|555.3|552.5|0
1655259560000|2022-06-15 02:19:20|555.12|552.32|555.3|552.5|555.3|552.5|555.12|552.32|0
1655259570000|2022-06-15 02:19:30|555.49|552.69|555.87|553.07|555.87|553.07|555.49|552.69|0
1655259580000|2022-06-15 02:19:40|555.49|552.69|555.68|552.88|555.68|552.88|555.49|552.69|0
1655259590000|2022-06-15 02:19:50|555.78|552.98|555.49|552.69|555.78|552.98|555.49|552.69|0
1655259600000|2022-06-15 02:20:00|555.12|552.32|555.4|552.6|555.4|552.6|555.12|552.32|0
1655259610000|2022-06-15 02:20:10|555.49|552.69|555.59|552.79|555.59|552.79|555.49|552.69|0
1655259620000|2022-06-15 02:20:20|555.49|552.69|555.68|552.88|555.68|552.88|555.49|552.69|0
1655259630000|2022-06-15 02:20:30|555.49|552.69|556.06|553.26|556.06|553.26|555.49|552.69|0
1655259640000|2022-06-15 02:20:40|556.25|553.45|556.25|553.45|556.25|553.45|556.25|553.45|0
1655259650000|2022-06-15 02:20:50|556.06|553.26|556.06|553.26|556.16|553.36|556.06|553.26|0
1655259660000|2022-06-15 02:21:00|555.87|553.07|555.49|552.69|555.87|553.07|555.49|552.69|0
1655259670000|2022-06-15 02:21:10|555.59|552.79|555.49|552.69|555.59|552.79|555.49|552.69|0
1655259680000|2022-06-15 02:21:20|555.3|552.5|555.21|552.41|555.3|552.5|555.12|552.32|0
1655259690000|2022-06-15 02:21:30|555.3|552.5|555.12|552.32|555.3|552.5|555.12|552.32|0
1655259700000|2022-06-15 02:21:40|555.3|552.5|555.3|552.5|555.3|552.5|555.3|552.5|0
1655259710000|2022-06-15 02:21:50|555.11|552.31|555.4|552.6|555.49|552.69|555.11|552.31|0
1655259720000|2022-06-15 02:22:00|555.59|552.79|555.87|553.07|555.87|553.07|555.59|552.79|0
1655259730000|2022-06-15 02:22:10|555.78|552.98|555.78|552.98|555.87|553.07|555.78|552.98|0
1655259740000|2022-06-15 02:22:20|555.59|552.79|555.49|552.69|555.68|552.88|555.49|552.69|0
1655259750000|2022-06-15 02:22:30|555.21|552.41|555.3|552.5|555.3|552.5|555.11|552.31|0
1655259760000|2022-06-15 02:22:40|555.11|552.31|555.3|552.5|555.3|552.5|555.11|552.31|0
1655259770000|2022-06-15 02:22:50|555.49|552.69|555.49|552.69|555.49|552.69|555.49|552.69|0
1655259780000|2022-06-15 02:23:00|555.3|552.5|555.11|552.31|555.3|552.5|555.11|552.31|0
1655259790000|2022-06-15 02:23:10|555.02|552.22|554.93|552.13|555.02|552.22|554.93|552.13|0
1655259800000|2022-06-15 02:23:20|555.02|552.22|554.55|551.75|555.02|552.22|554.55|551.75|0
1655259810000|2022-06-15 02:23:30|554.74|551.94|554.74|551.94|554.74|551.94|554.65|551.85|0
1655259820000|2022-06-15 02:23:40|554.55|551.75|554.55|551.75|554.74|551.94|554.55|551.75|0
1655259830000|2022-06-15 02:23:50|554.46|551.66|554.55|551.75|554.55|551.75|554.36|551.56|0
1655259840000|2022-06-15 02:24:00|554.46|551.66|554.55|551.75|554.55|551.75|554.46|551.66|0
1655259850000|2022-06-15 02:24:10|554.46|551.66|554.55|551.75|554.55|551.75|554.46|551.66|0
1655259860000|2022-06-15 02:24:20|554.74|551.94|554.93|552.13|554.93|552.13|554.55|551.75|0
1655259880000|2022-06-15 02:24:40|555.11|552.31|555.21|552.41|555.21|552.41|555.11|552.31|0
1655259890000|2022-06-15 02:24:50|555.11|552.31|555.11|552.31|555.11|552.31|555.02|552.22|0
1655259900000|2022-06-15 02:25:00|555.02|552.22|555.21|552.41|555.21|552.41|555.02|552.22|0
1655259910000|2022-06-15 02:25:10|555.11|552.31|555.21|552.41|555.3|552.5|555.11|552.31|0
1655259920000|2022-06-15 02:25:20|555.4|552.6|555.49|552.69|555.49|552.69|555.4|552.6|0
1655259930000|2022-06-15 02:25:30|555.4|552.6|555.3|552.5|555.4|552.6|555.3|552.5|0
1655259940000|2022-06-15 02:25:40|555.49|552.69|555.4|552.6|555.49|552.69|555.3|552.5|0
1655259950000|2022-06-15 02:25:50|555.49|552.69|555.4|552.6|555.49|552.69|555.4|552.6|0
1655259960000|2022-06-15 02:26:00|555.21|552.41|555.02|552.22|555.21|552.41|555.02|552.22|0
1655259970000|2022-06-15 02:26:10|555.11|552.31|554.92|552.12|555.11|552.31|554.92|552.12|0
1655259980000|2022-06-15 02:26:20|554.83|552.03|555.02|552.22|555.02|552.22|554.74|551.94|0
1655259990000|2022-06-15 02:26:30|555.21|552.41|555.3|552.5|555.3|552.5|555.21|552.41|0
1655260000000|2022-06-15 02:26:40|555.49|552.69|555.49|552.69|555.49|552.69|555.49|552.69|0
1655260010000|2022-06-15 02:26:50|555.21|552.41|555.3|552.5|555.3|552.5|555.21|552.41|0
1655260020000|2022-06-15 02:27:00|555.11|552.31|555.3|552.5|555.3|552.5|555.02|552.22|0
1655260040000|2022-06-15 02:27:20|555.4|552.6|555.11|552.31|555.49|552.69|555.11|552.31|0
1655260050000|2022-06-15 02:27:30|555.3|552.5|555.68|552.88|555.68|552.88|555.3|552.5|0
1655260060000|2022-06-15 02:27:40|555.49|552.69|555.68|552.88|555.68|552.88|555.49|552.69|0
1655260080000|2022-06-15 02:28:00|555.87|553.07|556.06|553.26|556.06|553.26|555.78|552.98|0
1655260090000|2022-06-15 02:28:10|555.87|553.07|556.06|553.26|556.06|553.26|555.87|553.07|0
1655260100000|2022-06-15 02:28:20|556.25|553.45|556.25|553.45|556.25|553.45|556.25|553.45|0
1655260110000|2022-06-15 02:28:30|556.06|553.26|556.06|553.26|556.06|553.26|555.87|553.07|0
1655260120000|2022-06-15 02:28:40|556.16|553.36|556.06|553.26|556.16|553.36|556.06|553.26|0
1655260130000|2022-06-15 02:28:50|556.25|553.45|556.25|553.45|556.25|553.45|556.25|553.45|0
1655260140000|2022-06-15 02:29:00|556.06|553.26|556.25|553.45|556.25|553.45|556.06|553.26|0
1655260150000|2022-06-15 02:29:10|556.16|553.36|556.44|553.64|556.44|553.64|556.06|553.26|0
1655260160000|2022-06-15 02:29:20|556.34|553.54|556.44|553.64|556.44|553.64|556.34|553.54|0
1655260170000|2022-06-15 02:29:30|556.62|553.82|556.62|553.82|556.81|554.01|556.62|553.82|0
1655260180000|2022-06-15 02:29:40|556.81|554.01|556.72|553.92|556.81|554.01|556.72|553.92|0
1655260190000|2022-06-15 02:29:50|556.91|554.11|556.91|554.11|556.91|554.11|556.81|554.01|0
1655260200000|2022-06-15 02:30:00|556.81|554.01|556.81|554.01|557|554.2|556.81|554.01|0
1655260210000|2022-06-15 02:30:10|556.72|553.92|556.62|553.82|556.72|553.92|556.62|553.82|0
1655260220000|2022-06-15 02:30:20|556.72|553.92|556.62|553.82|556.72|553.92|556.62|553.82|0
1655260230000|2022-06-15 02:30:30|556.43|553.63|556.43|553.63|556.53|553.73|556.43|553.63|0
1655260240000|2022-06-15 02:30:40|556.25|553.45|556.25|553.45|556.25|553.45|556.25|553.45|0
1655260250000|2022-06-15 02:30:50|556.06|553.26|556.15|553.35|556.15|553.35|556.06|553.26|0
1655260260000|2022-06-15 02:31:00|556.06|553.26|555.49|552.69|556.06|553.26|555.49|552.69|0
1655260270000|2022-06-15 02:31:10|555.68|552.88|555.78|552.98|555.78|552.98|555.59|552.79|0
1655260280000|2022-06-15 02:31:20|555.97|553.17|556.43|553.63|556.43|553.63|555.97|553.17|0
1655260290000|2022-06-15 02:31:30|557|554.2|557|554.2|557|554.2|556.81|554.01|0
1655260300000|2022-06-15 02:31:40|557.19|554.39|557.19|554.39|557.19|554.39|557.19|554.39|0
1655260320000|2022-06-15 02:32:00|557|554.2|557.19|554.39|557.19|554.39|556.81|554.01|0
1655260330000|2022-06-15 02:32:10|557.1|554.3|557|554.2|557.1|554.3|557|554.2|0
1655260340000|2022-06-15 02:32:20|556.91|554.11|556.91|554.11|556.91|554.11|556.81|554.01|0
1655260350000|2022-06-15 02:32:30|556.81|554.01|557|554.2|557|554.2|556.81|554.01|0
1655260360000|2022-06-15 02:32:40|556.81|554.01|556.53|553.73|556.81|554.01|556.53|553.73|0
1655260370000|2022-06-15 02:32:50|556.62|553.82|556.62|553.82|556.62|553.82|556.53|553.73|0
1655260380000|2022-06-15 02:33:00|556.72|553.92|556.72|553.92|556.72|553.92|556.72|553.92|0
1655260390000|2022-06-15 02:33:10|556.62|553.82|556.81|554.01|556.81|554.01|556.62|553.82|0
1655260400000|2022-06-15 02:33:20|556.91|554.11|556.53|553.73|556.91|554.11|556.53|553.73|0
1655260410000|2022-06-15 02:33:30|556.72|553.92|556.91|554.11|556.91|554.11|556.72|553.92|0
1655260420000|2022-06-15 02:33:40|557|554.2|556.72|553.92|557|554.2|556.72|553.92|0
1655260430000|2022-06-15 02:33:50|556.62|553.82|556.62|553.82|556.72|553.92|556.53|553.73|0
1655260440000|2022-06-15 02:34:00|556.43|553.63|556.62|553.82|556.62|553.82|556.43|553.63|0
1655260450000|2022-06-15 02:34:10|556.81|554.01|556.43|553.63|556.81|554.01|556.43|553.63|0
1655260460000|2022-06-15 02:34:20|556.53|553.73|556.24|553.44|556.62|553.82|556.24|553.44|0
1655260470000|2022-06-15 02:34:30|556.34|553.54|556.24|553.44|556.34|553.54|556.24|553.44|0
1655260480000|2022-06-15 02:34:40|556.34|553.54|556.24|553.44|556.34|553.54|556.24|553.44|0
1655260490000|2022-06-15 02:34:50|556.15|553.35|555.87|553.07|556.15|553.35|555.87|553.07|0
1655260500000|2022-06-15 02:35:00|555.68|552.88|555.68|552.88|555.87|553.07|555.68|552.88|0
1655260510000|2022-06-15 02:35:10|555.78|552.98|555.68|552.88|555.78|552.98|555.68|552.88|0
1655260520000|2022-06-15 02:35:20|555.78|552.98|555.68|552.88|555.87|553.07|555.68|552.88|0
1655260540000|2022-06-15 02:35:40|555.49|552.69|555.49|552.69|555.49|552.69|555.49|552.69|0
1655260550000|2022-06-15 02:35:50|555.11|552.31|555.02|552.22|555.11|552.31|555.02|552.22|0
1655260560000|2022-06-15 02:36:00|555.11|552.31|555.11|552.31|555.11|552.31|555.11|552.31|0
1655260570000|2022-06-15 02:36:10|555.3|552.5|555.49|552.69|555.49|552.69|555.3|552.5|0
1655260580000|2022-06-15 02:36:20|555.59|552.79|555.49|552.69|555.59|552.79|555.49|552.69|0
1655260590000|2022-06-15 02:36:30|555.59|552.79|555.68|552.88|555.68|552.88|555.59|552.79|0
1655260600000|2022-06-15 02:36:40|555.49|552.69|555.49|552.69|555.49|552.69|555.49|552.69|0
1655260610000|2022-06-15 02:36:50|555.3|552.5|555.11|552.31|555.3|552.5|555.11|552.31|0
1655260620000|2022-06-15 02:37:00|555.02|552.22|554.73|551.93|555.11|552.31|554.73|551.93|0
1655260630000|2022-06-15 02:37:10|554.83|552.03|555.02|552.22|555.02|552.22|554.73|551.93|0
1655260640000|2022-06-15 02:37:20|555.11|552.31|554.92|552.12|555.11|552.31|554.92|552.12|0
1655260650000|2022-06-15 02:37:30|555.02|552.22|555.02|552.22|555.11|552.31|555.02|552.22|0
1655260660000|2022-06-15 02:37:40|554.92|552.12|554.73|551.93|554.92|552.12|554.73|551.93|0
1655260670000|2022-06-15 02:37:50|554.92|552.12|554.92|552.12|554.92|552.12|554.92|552.12|0
1655260680000|2022-06-15 02:38:00|554.83|552.03|554.92|552.12|554.92|552.12|554.83|552.03|0
1655260690000|2022-06-15 02:38:10|554.73|551.93|554.73|551.93|554.73|551.93|554.73|551.93|0
1655260700000|2022-06-15 02:38:20|554.54|551.74|554.45|551.65|554.54|551.74|554.45|551.65|0
1655260710000|2022-06-15 02:38:30|554.54|551.74|554.54|551.74|554.54|551.74|554.54|551.74|0
1655260720000|2022-06-15 02:38:40|554.73|551.93|554.54|551.74|554.73|551.93|554.54|551.74|0
1655260730000|2022-06-15 02:38:50|554.45|551.65|554.45|551.65|554.54|551.74|554.35|551.55|0
1655260740000|2022-06-15 02:39:00|554.35|551.55|554.35|551.55|554.45|551.65|554.35|551.55|0
1655260750000|2022-06-15 02:39:10|554.54|551.74|554.54|551.74|554.54|551.74|554.54|551.74|0
1655260760000|2022-06-15 02:39:20|554.17|551.37|553.98|551.18|554.17|551.37|553.98|551.18|0
1655260770000|2022-06-15 02:39:30|554.17|551.37|554.17|551.37|554.17|551.37|554.17|551.37|0
1655260780000|2022-06-15 02:39:40|554.35|551.55|554.35|551.55|554.54|551.74|554.35|551.55|0
1655260790000|2022-06-15 02:39:50|554.45|551.65|554.26|551.46|554.45|551.65|554.16|551.36|0
1655260800000|2022-06-15 02:40:00|554.07|551.27|553.89|551.09|554.07|551.27|553.79|550.99|0
1655260810000|2022-06-15 02:40:10|553.98|551.18|554.07|551.27|554.07|551.27|553.98|551.18|0
1655260820000|2022-06-15 02:40:20|554.16|551.36|554.16|551.36|554.16|551.36|553.98|551.18|0
1655260830000|2022-06-15 02:40:30|553.98|551.18|553.89|551.09|553.98|551.18|553.89|551.09|0
1655260840000|2022-06-15 02:40:40|554.16|551.36|554.45|551.65|554.45|551.65|554.16|551.36|0
1655260850000|2022-06-15 02:40:50|554.35|551.55|554.45|551.65|554.45|551.65|554.35|551.55|0
1655260860000|2022-06-15 02:41:00|554.26|551.46|554.35|551.55|554.35|551.55|554.16|551.36|0
1655260870000|2022-06-15 02:41:10|554.16|551.36|554.16|551.36|554.16|551.36|554.16|551.36|0
1655260880000|2022-06-15 02:41:20|553.98|551.18|553.98|551.18|553.98|551.18|553.98|551.18|0
1655260890000|2022-06-15 02:41:30|553.89|551.09|553.79|550.99|553.89|551.09|553.79|550.99|0
1655260900000|2022-06-15 02:41:40|553.7|550.9|553.6|550.8|553.7|550.9|553.6|550.8|0
1655260910000|2022-06-15 02:41:50|553.79|550.99|553.7|550.9|553.98|551.18|553.7|550.9|0
1655260920000|2022-06-15 02:42:00|553.79|550.99|553.6|550.8|553.79|550.99|553.6|550.8|0
1655260940000|2022-06-15 02:42:20|553.41|550.61|553.6|550.8|553.6|550.8|553.41|550.61|0
1655260950000|2022-06-15 02:42:30|553.41|550.61|553.41|550.61|553.41|550.61|553.41|550.61|0
1655260960000|2022-06-15 02:42:40|553.22|550.42|553.32|550.52|553.41|550.61|553.22|550.42|0
1655260970000|2022-06-15 02:42:50|553.41|550.61|553.6|550.8|553.6|550.8|553.41|550.61|0
1655260980000|2022-06-15 02:43:00|553.51|550.71|553.6|550.8|553.6|550.8|553.51|550.71|0
1655260990000|2022-06-15 02:43:10|553.79|550.99|553.7|550.9|553.79|550.99|553.7|550.9|0
1655261000000|2022-06-15 02:43:20|553.88|551.08|553.88|551.08|554.16|551.36|553.88|551.08|0
1655261010000|2022-06-15 02:43:30|553.79|550.99|553.79|550.99|553.98|551.18|553.79|550.99|0
1655261020000|2022-06-15 02:43:40|553.6|550.8|553.6|550.8|553.6|550.8|553.6|550.8|0
1655261030000|2022-06-15 02:43:50|553.41|550.61|553.41|550.61|553.41|550.61|553.41|550.61|0
1655261040000|2022-06-15 02:44:00|553.6|550.8|553.51|550.71|553.6|550.8|553.41|550.61|0
1655261050000|2022-06-15 02:44:10|553.6|550.8|553.6|550.8|553.6|550.8|553.6|550.8|0
1655261060000|2022-06-15 02:44:20|553.7|550.9|553.41|550.61|553.7|550.9|553.41|550.61|0
1655261070000|2022-06-15 02:44:30|553.6|550.8|553.41|550.61|553.7|550.9|553.41|550.61|0
1655261080000|2022-06-15 02:44:40|553.51|550.71|553.51|550.71|553.51|550.71|553.51|550.71|0
1655261090000|2022-06-15 02:44:50|553.41|550.61|553.41|550.61|553.41|550.61|553.41|550.61|0
1655261100000|2022-06-15 02:45:00|553.22|550.42|553.41|550.61|553.41|550.61|553.22|550.42|0
1655261110000|2022-06-15 02:45:10|553.22|550.42|553.03|550.23|553.22|550.42|553.03|550.23|0
1655261120000|2022-06-15 02:45:20|552.84|550.04|552.75|549.95|552.84|550.04|552.75|549.95|0
1655261130000|2022-06-15 02:45:30|553.13|550.33|553.22|550.42|553.22|550.42|553.03|550.23|0
1655261140000|2022-06-15 02:45:40|553.41|550.61|553.41|550.61|553.41|550.61|553.32|550.52|0
1655261150000|2022-06-15 02:45:50|553.6|550.8|553.41|550.61|553.6|550.8|553.41|550.61|0
1655261170000|2022-06-15 02:46:10|553.6|550.8|553.6|550.8|553.6|550.8|553.6|550.8|0
1655261180000|2022-06-15 02:46:20|553.79|550.99|553.79|550.99|553.79|550.99|553.79|550.99|0
1655261190000|2022-06-15 02:46:30|553.88|551.08|553.88|551.08|553.88|551.08|553.79|550.99|0
1655261200000|2022-06-15 02:46:40|553.79|550.99|553.6|550.8|553.79|550.99|553.6|550.8|0
1655261210000|2022-06-15 02:46:50|553.79|550.99|553.79|550.99|553.79|550.99|553.6|550.8|0
1655261220000|2022-06-15 02:47:00|553.97|551.17|553.97|551.17|553.97|551.17|553.97|551.17|0
1655261230000|2022-06-15 02:47:10|554.16|551.36|554.16|551.36|554.16|551.36|554.16|551.36|0
1655261240000|2022-06-15 02:47:20|554.35|551.55|554.54|551.74|554.54|551.74|554.35|551.55|0
1655261260000|2022-06-15 02:47:40|554.73|551.93|554.73|551.93|554.73|551.93|554.73|551.93|0
1655261270000|2022-06-15 02:47:50|554.92|552.12|555.2|552.4|555.29|552.49|554.92|552.12|0
1655261280000|2022-06-15 02:48:00|555.29|552.49|555.11|552.31|555.29|552.49|555.11|552.31|0
1655261290000|2022-06-15 02:48:10|555.29|552.49|555.11|552.31|555.29|552.49|555.11|552.31|0
1655261300000|2022-06-15 02:48:20|554.92|552.12|554.92|552.12|554.92|552.12|554.92|552.12|0
1655261310000|2022-06-15 02:48:30|554.83|552.03|555.11|552.31|555.11|552.31|554.83|552.03|0
1655261320000|2022-06-15 02:48:40|554.92|552.12|555.29|552.49|555.29|552.49|554.92|552.12|0
1655261330000|2022-06-15 02:48:50|555.2|552.4|555.29|552.49|555.29|552.49|555.11|552.31|0
1655261340000|2022-06-15 02:49:00|555.11|552.31|555.11|552.31|555.11|552.31|555.11|552.31|0
1655261350000|2022-06-15 02:49:10|554.92|552.12|554.73|551.93|554.92|552.12|554.73|551.93|0
1655261360000|2022-06-15 02:49:20|554.92|552.12|555.29|552.49|555.29|552.49|554.92|552.12|0
1655261390000|2022-06-15 02:49:50|555.48|552.68|555.29|552.49|555.48|552.68|555.29|552.49|0
1655261400000|2022-06-15 02:50:00|555.39|552.59|555.48|552.68|555.48|552.68|555.39|552.59|0
1655261410000|2022-06-15 02:50:10|555.39|552.59|555.39|552.59|555.48|552.68|555.39|552.59|0
1655261420000|2022-06-15 02:50:20|555.48|552.68|555.48|552.68|555.48|552.68|555.39|552.59|0
1655261430000|2022-06-15 02:50:30|555.39|552.59|555.67|552.87|555.67|552.87|555.39|552.59|0
1655261440000|2022-06-15 02:50:40|555.48|552.68|555.67|552.87|555.67|552.87|555.48|552.68|0
1655261450000|2022-06-15 02:50:50|555.48|552.68|555.58|552.78|555.58|552.78|555.39|552.59|0
1655261460000|2022-06-15 02:51:00|555.67|552.87|555.67|552.87|555.67|552.87|555.58|552.78|0
1655261470000|2022-06-15 02:51:10|555.58|552.78|555.67|552.87|555.67|552.87|555.48|552.68|0
1655261480000|2022-06-15 02:51:20|555.86|553.06|556.05|553.25|556.05|553.25|555.86|553.06|0
1655261490000|2022-06-15 02:51:30|555.96|553.16|555.86|553.06|555.96|553.16|555.77|552.97|0
1655261500000|2022-06-15 02:51:40|555.77|552.97|555.67|552.87|555.86|553.06|555.67|552.87|0
1655261510000|2022-06-15 02:51:50|555.86|553.06|555.67|552.87|555.86|553.06|555.67|552.87|0
1655261520000|2022-06-15 02:52:00|555.58|552.78|555.58|552.78|555.58|552.78|555.58|552.78|0
1655261530000|2022-06-15 02:52:10|555.48|552.68|555.29|552.49|555.48|552.68|555.29|552.49|0
1655261540000|2022-06-15 02:52:20|555.2|552.4|555.2|552.4|555.29|552.49|555.2|552.4|0
1655261550000|2022-06-15 02:52:30|554.92|552.12|555.29|552.49|555.29|552.49|554.92|552.12|0
1655261560000|2022-06-15 02:52:40|555.1|552.3|555.01|552.21|555.2|552.4|555.01|552.21|0
1655261570000|2022-06-15 02:52:50|555.1|552.3|555.29|552.49|555.29|552.49|555.1|552.3|0
1655261580000|2022-06-15 02:53:00|555.48|552.68|555.29|552.49|555.48|552.68|555.29|552.49|0
1655261590000|2022-06-15 02:53:10|555.1|552.3|555.29|552.49|555.29|552.49|555.1|552.3|0
1655261600000|2022-06-15 02:53:20|555.58|552.78|555.58|552.78|555.67|552.87|555.58|552.78|0
1655261610000|2022-06-15 02:53:30|555.67|552.87|555.39|552.59|555.67|552.87|555.39|552.59|0
1655261620000|2022-06-15 02:53:40|555.29|552.49|555.48|552.68|555.48|552.68|555.29|552.49|0
1655261630000|2022-06-15 02:53:50|555.58|552.78|555.58|552.78|555.58|552.78|555.58|552.78|0
1655261640000|2022-06-15 02:54:00|555.48|552.68|555.48|552.68|555.48|552.68|555.48|552.68|0
1655261660000|2022-06-15 02:54:20|555.67|552.87|555.48|552.68|555.67|552.87|555.48|552.68|0
1655261680000|2022-06-15 02:54:40|555.67|552.87|555.67|552.87|555.67|552.87|555.67|552.87|0
1655261700000|2022-06-15 02:55:00|555.58|552.78|555.67|552.87|555.67|552.87|555.58|552.78|0
1655261710000|2022-06-15 02:55:10|555.77|552.97|555.67|552.87|555.77|552.97|555.67|552.87|0
1655261720000|2022-06-15 02:55:20|555.77|552.97|555.58|552.78|555.77|552.97|555.48|552.68|0
1655261730000|2022-06-15 02:55:30|555.48|552.68|555.67|552.87|555.67|552.87|555.48|552.68|0
1655261740000|2022-06-15 02:55:40|555.77|552.97|555.86|553.06|555.86|553.06|555.77|552.97|0
1655261750000|2022-06-15 02:55:50|555.77|552.97|555.86|553.06|555.86|553.06|555.77|552.97|0
1655261760000|2022-06-15 02:56:00|555.77|552.97|555.77|552.97|555.77|552.97|555.77|552.97|0
1655261770000|2022-06-15 02:56:10|555.48|552.68|555.29|552.49|555.58|552.78|555.29|552.49|0
1655261780000|2022-06-15 02:56:20|555.1|552.3|554.91|552.11|555.1|552.3|554.91|552.11|0
1655261790000|2022-06-15 02:56:30|554.73|551.93|554.45|551.65|554.73|551.93|554.45|551.65|0
1655261800000|2022-06-15 02:56:40|554.54|551.74|554.73|551.93|554.91|552.11|554.54|551.74|0
1655261810000|2022-06-15 02:56:50|554.91|552.11|554.91|552.11|554.91|552.11|554.91|552.11|0
1655261820000|2022-06-15 02:57:00|554.73|551.93|554.63|551.83|554.82|552.02|554.63|551.83|0
1655261830000|2022-06-15 02:57:10|554.54|551.74|554.54|551.74|554.54|551.74|554.54|551.74|0
1655261840000|2022-06-15 02:57:20|554.63|551.83|554.73|551.93|554.73|551.93|554.63|551.83|0
1655261850000|2022-06-15 02:57:30|554.82|552.02|554.82|552.02|554.91|552.11|554.82|552.02|0
1655261860000|2022-06-15 02:57:40|554.54|551.74|554.54|551.74|554.54|551.74|554.54|551.74|0
1655261870000|2022-06-15 02:57:50|554.45|551.65|554.45|551.65|554.45|551.65|554.35|551.55|0
1655261880000|2022-06-15 02:58:00|554.35|551.55|554.35|551.55|554.35|551.55|554.35|551.55|0
1655261890000|2022-06-15 02:58:10|554.45|551.65|554.45|551.65|554.45|551.65|554.35|551.55|0
1655261900000|2022-06-15 02:58:20|554.54|551.74|554.54|551.74|554.54|551.74|554.16|551.36|0
1655261910000|2022-06-15 02:58:30|554.72|551.92|554.54|551.74|554.72|551.92|554.54|551.74|0
1655261940000|2022-06-15 02:59:00|554.82|552.02|555.1|552.3|555.1|552.3|554.72|551.92|0
1655261950000|2022-06-15 02:59:10|555.29|552.49|555.29|552.49|555.29|552.49|555.29|552.49|0
1655261960000|2022-06-15 02:59:20|555.39|552.59|555.67|552.87|555.67|552.87|555.39|552.59|0
1655261970000|2022-06-15 02:59:30|555.77|552.97|555.86|553.06|555.86|553.06|555.77|552.97|0
1655261980000|2022-06-15 02:59:40|555.96|553.16|555.96|553.16|555.96|553.16|555.96|553.16|0
1655261990000|2022-06-15 02:59:50|555.86|553.06|555.86|553.06|555.86|553.06|555.77|552.97|0
1655262000000|2022-06-15 03:00:00|555.67|552.87|555.48|552.68|555.67|552.87|555.48|552.68|0
1655262010000|2022-06-15 03:00:10|555.29|552.49|554.91|552.11|555.29|552.49|554.91|552.11|0
1655262020000|2022-06-15 03:00:20|555.1|552.3|554.91|552.11|555.1|552.3|554.91|552.11|0
1655262030000|2022-06-15 03:00:30|555.01|552.21|555.39|552.59|555.39|552.59|554.91|552.11|0
1655262040000|2022-06-15 03:00:40|555.48|552.68|555.48|552.68|555.48|552.68|555.39|552.59|0
1655262050000|2022-06-15 03:00:50|555.67|552.87|555.77|552.97|555.77|552.97|555.67|552.87|0
1655262060000|2022-06-15 03:01:00|555.86|553.06|555.67|552.87|555.86|553.06|555.67|552.87|0
1655262070000|2022-06-15 03:01:10|555.48|552.68|555.29|552.49|555.48|552.68|555.29|552.49|0
1655262080000|2022-06-15 03:01:20|555.39|552.59|555.39|552.59|555.39|552.59|555.39|552.59|0
1655262090000|2022-06-15 03:01:30|555.48|552.68|555.29|552.49|555.48|552.68|555.2|552.4|0
1655262100000|2022-06-15 03:01:40|555.2|552.4|555.2|552.4|555.2|552.4|555.1|552.3|0
1655262110000|2022-06-15 03:01:50|555.1|552.3|555.1|552.3|555.1|552.3|555.1|552.3|0
1655262120000|2022-06-15 03:02:00|554.91|552.11|555.01|552.21|555.01|552.21|554.91|552.11|0
1655262130000|2022-06-15 03:02:10|555.1|552.3|554.63|551.83|555.1|552.3|554.63|551.83|0
1655262140000|2022-06-15 03:02:20|554.53|551.73|554.44|551.64|554.53|551.73|554.44|551.64|0
1655262150000|2022-06-15 03:02:30|554.53|551.73|554.44|551.64|554.53|551.73|554.44|551.64|0
1655262160000|2022-06-15 03:02:40|554.53|551.73|555.01|552.21|555.01|552.21|554.53|551.73|0
1655262170000|2022-06-15 03:02:50|555.1|552.3|555.29|552.49|555.29|552.49|555.1|552.3|0
1655262190000|2022-06-15 03:03:10|555.1|552.3|555.1|552.3|555.1|552.3|555.1|552.3|0
1655262200000|2022-06-15 03:03:20|554.91|552.11|555.01|552.21|555.01|552.21|554.91|552.11|0
1655262210000|2022-06-15 03:03:30|554.91|552.11|555.01|552.21|555.01|552.21|554.91|552.11|0
1655262220000|2022-06-15 03:03:40|555.29|552.49|555.2|552.4|555.29|552.49|555.2|552.4|0
1655262230000|2022-06-15 03:03:50|555.29|552.49|555.1|552.3|555.29|552.49|555.1|552.3|0
1655262240000|2022-06-15 03:04:00|555.2|552.4|555.2|552.4|555.2|552.4|555.2|552.4|0
1655262260000|2022-06-15 03:04:20|555.1|552.3|555.1|552.3|555.1|552.3|555.1|552.3|0
1655262280000|2022-06-15 03:04:40|555.48|552.68|555.48|552.68|555.48|552.68|555.29|552.49|0
1655262290000|2022-06-15 03:04:50|555.29|552.49|555.48|552.68|555.48|552.68|555.29|552.49|0
1655262300000|2022-06-15 03:05:00|555.29|552.49|555.48|552.68|555.48|552.68|555.29|552.49|0
1655262310000|2022-06-15 03:05:10|555.67|552.87|555.58|552.78|555.67|552.87|555.48|552.68|0
1655262320000|2022-06-15 03:05:20|555.48|552.68|555.39|552.59|555.48|552.68|555.29|552.49|0
1655262330000|2022-06-15 03:05:30|555.48|552.68|555.01|552.21|555.48|552.68|555.01|552.21|0
1655262340000|2022-06-15 03:05:40|554.91|552.11|554.72|551.92|554.91|552.11|554.72|551.92|0
1655262350000|2022-06-15 03:05:50|554.63|551.83|554.53|551.73|554.63|551.83|554.53|551.73|0
1655262360000|2022-06-15 03:06:00|554.63|551.83|554.72|551.92|554.82|552.02|554.63|551.83|0
1655262370000|2022-06-15 03:06:10|554.91|552.11|554.72|551.92|554.91|552.11|554.72|551.92|0
1655262380000|2022-06-15 03:06:20|554.63|551.83|554.34|551.54|554.63|551.83|554.34|551.54|0
1655262390000|2022-06-15 03:06:30|554.53|551.73|554.53|551.73|554.53|551.73|554.44|551.64|0
1655262400000|2022-06-15 03:06:40|554.44|551.64|554.34|551.54|554.44|551.64|554.34|551.54|0
1655262410000|2022-06-15 03:06:50|554.53|551.73|554.34|551.54|554.53|551.73|554.34|551.54|0
1655262420000|2022-06-15 03:07:00|554.16|551.36|554.34|551.54|554.34|551.54|554.16|551.36|0
1655262430000|2022-06-15 03:07:10|554.25|551.45|554.25|551.45|554.25|551.45|554.25|551.45|0
1655262440000|2022-06-15 03:07:20|554.34|551.54|554.34|551.54|554.34|551.54|554.34|551.54|0
1655262450000|2022-06-15 03:07:30|554.53|551.73|554.53|551.73|554.53|551.73|554.53|551.73|0
1655262460000|2022-06-15 03:07:40|554.34|551.54|554.53|551.73|554.53|551.73|554.34|551.54|0
1655262470000|2022-06-15 03:07:50|554.34|551.54|554.53|551.73|554.53|551.73|554.34|551.54|0
1655262480000|2022-06-15 03:08:00|554.44|551.64|554.53|551.73|554.53|551.73|554.44|551.64|0
1655262490000|2022-06-15 03:08:10|554.72|551.92|554.72|551.92|554.72|551.92|554.72|551.92|0
1655262500000|2022-06-15 03:08:20|554.53|551.73|554.53|551.73|554.53|551.73|554.53|551.73|0
1655262510000|2022-06-15 03:08:30|554.34|551.54|554.34|551.54|554.44|551.64|554.34|551.54|0
1655262520000|2022-06-15 03:08:40|554.44|551.64|554.53|551.73|554.53|551.73|554.34|551.54|0
1655262550000|2022-06-15 03:09:10|554.34|551.54|554.34|551.54|554.44|551.64|554.34|551.54|0
1655262560000|2022-06-15 03:09:20|554.53|551.73|554.34|551.54|554.53|551.73|554.34|551.54|0
1655262570000|2022-06-15 03:09:30|554.53|551.73|554.72|551.92|554.72|551.92|554.53|551.73|0
1655262580000|2022-06-15 03:09:40|554.91|552.11|554.91|552.11|554.91|552.11|554.91|552.11|0
1655262590000|2022-06-15 03:09:50|555.1|552.3|555.1|552.3|555.1|552.3|555.1|552.3|0
1655262600000|2022-06-15 03:10:00|555.01|552.21|555.01|552.21|555.2|552.4|555.01|552.21|0
1655262610000|2022-06-15 03:10:10|555.1|552.3|554.91|552.11|555.1|552.3|554.91|552.11|0
1655262630000|2022-06-15 03:10:30|554.53|551.73|554.15|551.35|554.53|551.73|554.15|551.35|0
1655262640000|2022-06-15 03:10:40|554.25|551.45|554.44|551.64|554.44|551.64|554.25|551.45|0
1655262650000|2022-06-15 03:10:50|554.53|551.73|554.53|551.73|554.53|551.73|554.53|551.73|0
1655262660000|2022-06-15 03:11:00|554.34|551.54|554.34|551.54|554.34|551.54|554.34|551.54|0
1655262670000|2022-06-15 03:11:10|554.53|551.73|554.72|551.92|554.72|551.92|554.53|551.73|0
1655262690000|2022-06-15 03:11:30|554.82|552.02|554.91|552.11|554.91|552.11|554.72|551.92|0
1655262700000|2022-06-15 03:11:40|554.72|551.92|554.53|551.73|554.82|552.02|554.53|551.73|0
1655262720000|2022-06-15 03:12:00|554.34|551.54|554.15|551.35|554.34|551.54|554.15|551.35|0
1655262740000|2022-06-15 03:12:20|554.34|551.54|553.97|551.17|554.34|551.54|553.97|551.17|0
1655262750000|2022-06-15 03:12:30|554.15|551.35|554.06|551.26|554.15|551.35|553.97|551.17|0
1655262760000|2022-06-15 03:12:40|553.96|551.16|554.15|551.35|554.15|551.35|553.96|551.16|0
1655262770000|2022-06-15 03:12:50|554.34|551.54|554.15|551.35|554.34|551.54|554.15|551.35|0
1655262780000|2022-06-15 03:13:00|554.25|551.45|554.15|551.35|554.25|551.45|554.15|551.35|0
1655262800000|2022-06-15 03:13:20|553.87|551.07|553.78|550.98|553.96|551.16|553.78|550.98|0
1655262840000|2022-06-15 03:14:00|553.59|550.79|553.78|550.98|553.78|550.98|553.59|550.79|0
1655262850000|2022-06-15 03:14:10|553.69|550.89|553.96|551.16|553.96|551.16|553.69|550.89|0
1655262860000|2022-06-15 03:14:20|554.06|551.26|554.06|551.26|554.06|551.26|554.06|551.26|0
1655262870000|2022-06-15 03:14:30|554.15|551.35|554.34|551.54|554.34|551.54|554.15|551.35|0
1655262880000|2022-06-15 03:14:40|554.25|551.45|553.96|551.16|554.25|551.45|553.96|551.16|0
1655262900000|2022-06-15 03:15:00|553.59|550.79|553.4|550.6|553.59|550.79|553.4|550.6|0
1655262910000|2022-06-15 03:15:10|553.5|550.7|553.78|550.98|553.78|550.98|553.4|550.6|0
1655262930000|2022-06-15 03:15:30|553.59|550.79|553.59|550.79|553.59|550.79|553.59|550.79|0
1655262940000|2022-06-15 03:15:40|553.78|550.98|553.87|551.07|553.87|551.07|553.59|550.79|0
1655262950000|2022-06-15 03:15:50|553.78|550.98|553.78|550.98|553.78|550.98|553.78|550.98|0
1655262960000|2022-06-15 03:16:00|553.87|551.07|553.5|550.7|553.87|551.07|553.5|550.7|0
1655262970000|2022-06-15 03:16:10|553.4|550.6|553.4|550.6|553.4|550.6|553.4|550.6|0
1655262980000|2022-06-15 03:16:20|553.5|550.7|553.59|550.79|553.59|550.79|553.5|550.7|0
1655262990000|2022-06-15 03:16:30|553.78|550.98|553.77|550.97|553.78|550.98|553.77|550.97|0
1655263010000|2022-06-15 03:16:50|553.59|550.79|553.77|550.97|553.77|550.97|553.59|550.79|0
1655263020000|2022-06-15 03:17:00|553.68|550.88|553.77|550.97|553.77|550.97|553.59|550.79|0
1655263030000|2022-06-15 03:17:10|553.68|550.88|553.77|550.97|553.77|550.97|553.68|550.88|0
1655263040000|2022-06-15 03:17:20|553.96|551.16|554.34|551.54|554.34|551.54|553.96|551.16|0
1655263050000|2022-06-15 03:17:30|554.15|551.35|554.15|551.35|554.15|551.35|554.15|551.35|0
1655263060000|2022-06-15 03:17:40|554.34|551.54|554.63|551.83|554.63|551.83|554.34|551.54|0
1655263070000|2022-06-15 03:17:50|554.72|551.92|554.72|551.92|554.72|551.92|554.72|551.92|0
1655263090000|2022-06-15 03:18:10|554.63|551.83|554.63|551.83|554.72|551.92|554.63|551.83|0
1655263100000|2022-06-15 03:18:20|554.82|552.02|554.91|552.11|554.91|552.11|554.82|552.02|0
1655263120000|2022-06-15 03:18:40|555.1|552.3|555.1|552.3|555.1|552.3|555.1|552.3|0
1655263130000|2022-06-15 03:18:50|555.28|552.48|555.1|552.3|555.28|552.48|555.1|552.3|0
1655263160000|2022-06-15 03:19:20|555|552.2|554.91|552.11|555|552.2|554.91|552.11|0
1655263170000|2022-06-15 03:19:30|554.72|551.92|554.72|551.92|554.72|551.92|554.72|551.92|0
1655263180000|2022-06-15 03:19:40|554.91|552.11|554.82|552.02|554.91|552.11|554.72|551.92|0
1655263190000|2022-06-15 03:19:50|554.72|551.92|554.53|551.73|554.72|551.92|554.53|551.73|0
1655263200000|2022-06-15 03:20:00|554.72|551.92|554.53|551.73|554.72|551.92|554.53|551.73|0
1655263210000|2022-06-15 03:20:10|554.63|551.83|554.53|551.73|554.63|551.83|554.53|551.73|0
1655263220000|2022-06-15 03:20:20|554.72|551.92|554.72|551.92|554.72|551.92|554.72|551.92|0
1655263230000|2022-06-15 03:20:30|555.09|552.29|555.19|552.39|555.19|552.39|554.91|552.11|0
1655263240000|2022-06-15 03:20:40|555.28|552.48|555.28|552.48|555.47|552.67|555.28|552.48|0
1655263250000|2022-06-15 03:20:50|555.47|552.67|555.66|552.86|555.66|552.86|555.47|552.67|0
1655263260000|2022-06-15 03:21:00|555.47|552.67|555.66|552.86|555.66|552.86|555.28|552.48|0
1655263280000|2022-06-15 03:21:20|555.85|553.05|555.66|552.86|555.85|553.05|555.66|552.86|0
1655263290000|2022-06-15 03:21:30|555.76|552.96|555.85|553.05|555.85|553.05|555.76|552.96|0
1655263300000|2022-06-15 03:21:40|555.95|553.15|555.85|553.05|555.95|553.15|555.85|553.05|0
1655263330000|2022-06-15 03:22:10|555.95|553.15|555.85|553.05|555.95|553.15|555.85|553.05|0
1655263340000|2022-06-15 03:22:20|555.95|553.15|556.04|553.24|556.04|553.24|555.95|553.15|0
1655263350000|2022-06-15 03:22:30|556.23|553.43|556.33|553.53|556.42|553.62|556.23|553.43|0
1655263360000|2022-06-15 03:22:40|556.23|553.43|556.23|553.43|556.33|553.53|556.23|553.43|0
1655263370000|2022-06-15 03:22:50|556.04|553.24|556.04|553.24|556.14|553.34|556.04|553.24|0
1655263380000|2022-06-15 03:23:00|556.14|553.34|556.23|553.43|556.23|553.43|556.14|553.34|0
1655263390000|2022-06-15 03:23:10|556.14|553.34|556.23|553.43|556.23|553.43|556.04|553.24|0
1655263400000|2022-06-15 03:23:20|556.04|553.24|556.23|553.43|556.23|553.43|556.04|553.24|0
1655263410000|2022-06-15 03:23:30|556.04|553.24|556.04|553.24|556.04|553.24|556.04|553.24|0
1655263440000|2022-06-15 03:24:00|555.85|553.05|555.85|553.05|555.85|553.05|555.85|553.05|0
1655263450000|2022-06-15 03:24:10|555.66|552.86|555.76|552.96|555.76|552.96|555.66|552.86|0
1655263460000|2022-06-15 03:24:20|555.66|552.86|555.47|552.67|555.66|552.86|555.47|552.67|0
1655263470000|2022-06-15 03:24:30|555.66|552.86|555.47|552.67|555.66|552.86|555.47|552.67|0
1655263480000|2022-06-15 03:24:40|555.57|552.77|555.57|552.77|555.57|552.77|555.57|552.77|0
1655263490000|2022-06-15 03:24:50|555.66|552.86|555.66|552.86|555.85|553.05|555.66|552.86|0
1655263500000|2022-06-15 03:25:00|555.85|553.05|555.85|553.05|555.85|553.05|555.76|552.96|0
1655263510000|2022-06-15 03:25:10|555.95|553.15|556.61|553.81|556.61|553.81|555.95|553.15|0
1655263520000|2022-06-15 03:25:20|556.51|553.71|556.61|553.81|556.61|553.81|556.51|553.71|0
1655263530000|2022-06-15 03:25:30|556.51|553.71|556.42|553.62|556.51|553.71|556.42|553.62|0
1655263540000|2022-06-15 03:25:40|556.51|553.71|556.51|553.71|556.51|553.71|556.42|553.62|0
1655263550000|2022-06-15 03:25:50|556.42|553.62|556.42|553.62|556.42|553.62|556.42|553.62|0
1655263560000|2022-06-15 03:26:00|556.51|553.71|556.6|553.8|556.6|553.8|556.42|553.62|0
1655263570000|2022-06-15 03:26:10|556.42|553.62|556.32|553.52|556.42|553.62|556.23|553.43|0
1655263580000|2022-06-15 03:26:20|556.23|553.43|556.32|553.52|556.32|553.52|556.23|553.43|0
1655263590000|2022-06-15 03:26:30|556.42|553.62|556.23|553.43|556.42|553.62|556.23|553.43|0
1655263600000|2022-06-15 03:26:40|556.32|553.52|556.42|553.62|556.42|553.62|556.32|553.52|0
1655263610000|2022-06-15 03:26:50|556.6|553.8|556.7|553.9|556.7|553.9|556.6|553.8|0
1655263620000|2022-06-15 03:27:00|556.6|553.8|556.42|553.62|556.6|553.8|556.42|553.62|0
1655263630000|2022-06-15 03:27:10|556.23|553.43|556.32|553.52|556.32|553.52|556.23|553.43|0
1655263640000|2022-06-15 03:27:20|555.85|553.05|556.04|553.24|556.04|553.24|555.76|552.96|0
1655263650000|2022-06-15 03:27:30|555.85|553.05|556.04|553.24|556.04|553.24|555.85|553.05|0
1655263660000|2022-06-15 03:27:40|556.23|553.43|556.23|553.43|556.23|553.43|556.23|553.43|0
1655263670000|2022-06-15 03:27:50|556.42|553.62|556.42|553.62|556.42|553.62|556.42|553.62|0
1655263680000|2022-06-15 03:28:00|556.32|553.52|556.32|553.52|556.32|553.52|556.23|553.43|0
1655263690000|2022-06-15 03:28:10|556.41|553.61|556.32|553.52|556.41|553.61|556.23|553.43|0
1655263700000|2022-06-15 03:28:20|556.41|553.61|556.41|553.61|556.6|553.8|556.41|553.61|0
1655263710000|2022-06-15 03:28:30|556.32|553.52|556.41|553.61|556.41|553.61|556.23|553.43|0
1655263730000|2022-06-15 03:28:50|556.23|553.43|556.23|553.43|556.23|553.43|556.23|553.43|0
1655263740000|2022-06-15 03:29:00|556.04|553.24|555.28|552.48|556.04|553.24|555.28|552.48|0
1655263750000|2022-06-15 03:29:10|555.47|552.67|555.47|552.67|555.47|552.67|555.47|552.67|0
1655263760000|2022-06-15 03:29:20|555.66|552.86|555.66|552.86|555.66|552.86|555.66|552.86|0
1655263770000|2022-06-15 03:29:30|555.57|552.77|555.66|552.86|555.66|552.86|555.57|552.77|0
1655263780000|2022-06-15 03:29:40|555.47|552.67|555.47|552.67|555.47|552.67|555.47|552.67|0
1655263790000|2022-06-15 03:29:50|555.28|552.48|555.28|552.48|555.28|552.48|555.28|552.48|0
1655263800000|2022-06-15 03:30:00|555.19|552.39|555.76|552.96|555.76|552.96|555.19|552.39|0
1655263810000|2022-06-15 03:30:10|556.13|553.33|556.04|553.24|556.13|553.33|556.04|553.24|0
1655263820000|2022-06-15 03:30:20|556.23|553.43|556.23|553.43|556.6|553.8|556.23|553.43|0
1655263830000|2022-06-15 03:30:30|556.41|553.61|556.32|553.52|556.41|553.61|556.32|553.52|0
1655263840000|2022-06-15 03:30:40|556.23|553.43|556.04|553.24|556.23|553.43|556.04|553.24|0
1655263850000|2022-06-15 03:30:50|555.95|553.15|555.85|553.05|555.95|553.15|555.85|553.05|0
1655263860000|2022-06-15 03:31:00|555.95|553.15|555.85|553.05|555.95|553.15|555.85|553.05|0
1655263870000|2022-06-15 03:31:10|555.95|553.15|556.04|553.24|556.04|553.24|555.95|553.15|0
1655263890000|2022-06-15 03:31:30|556.13|553.33|556.04|553.24|556.13|553.33|556.04|553.24|0
1655263920000|2022-06-15 03:32:00|556.22|553.42|556.22|553.42|556.22|553.42|556.22|553.42|0
1655263940000|2022-06-15 03:32:20|556.04|553.24|556.04|553.24|556.04|553.24|556.04|553.24|0
1655263950000|2022-06-15 03:32:30|556.22|553.42|556.04|553.24|556.22|553.42|556.04|553.24|0
1655263960000|2022-06-15 03:32:40|556.13|553.33|556.13|553.33|556.13|553.33|556.13|553.33|0
1655263970000|2022-06-15 03:32:50|556.41|553.61|556.22|553.42|556.41|553.61|556.22|553.42|0
1655263980000|2022-06-15 03:33:00|556.13|553.33|556.04|553.24|556.13|553.33|556.04|553.24|0
1655263990000|2022-06-15 03:33:10|556.22|553.42|556.04|553.24|556.22|553.42|556.04|553.24|0
1655264000000|2022-06-15 03:33:20|556.13|553.33|556.13|553.33|556.13|553.33|556.13|553.33|0
1655264010000|2022-06-15 03:33:30|556.22|553.42|556.03|553.23|556.22|553.42|556.03|553.23|0
1655264020000|2022-06-15 03:33:40|556.22|553.42|556.22|553.42|556.22|553.42|556.22|553.42|0
1655264030000|2022-06-15 03:33:50|556.41|553.61|556.6|553.8|556.6|553.8|556.41|553.61|0
1655264040000|2022-06-15 03:34:00|556.7|553.9|556.79|553.99|556.79|553.99|556.7|553.9|0
1655264050000|2022-06-15 03:34:10|556.98|554.18|556.89|554.09|556.98|554.18|556.89|554.09|0
1655264060000|2022-06-15 03:34:20|556.79|553.99|556.41|553.61|556.79|553.99|556.41|553.61|0
1655264080000|2022-06-15 03:34:40|556.6|553.8|556.79|553.99|556.79|553.99|556.6|553.8|0
1655264090000|2022-06-15 03:34:50|556.7|553.9|556.6|553.8|556.7|553.9|556.51|553.71|0
1655264100000|2022-06-15 03:35:00|556.79|553.99|556.6|553.8|556.79|553.99|556.6|553.8|0
1655264110000|2022-06-15 03:35:10|556.7|553.9|556.89|554.09|556.89|554.09|556.7|553.9|0
1655264120000|2022-06-15 03:35:20|556.98|554.18|556.98|554.18|556.98|554.18|556.98|554.18|0
1655264130000|2022-06-15 03:35:30|557.17|554.37|557.17|554.37|557.17|554.37|557.17|554.37|0
1655264140000|2022-06-15 03:35:40|557.27|554.47|557.36|554.56|557.36|554.56|557.27|554.47|0
1655264150000|2022-06-15 03:35:50|557.55|554.75|557.74|554.94|557.74|554.94|557.55|554.75|0
1655264170000|2022-06-15 03:36:10|557.55|554.75|557.74|554.94|557.74|554.94|557.55|554.75|0
1655264190000|2022-06-15 03:36:30|557.55|554.75|557.65|554.85|557.65|554.85|557.55|554.75|0
1655264200000|2022-06-15 03:36:40|557.55|554.75|558.12|555.32|558.12|555.32|557.55|554.75|0
1655264210000|2022-06-15 03:36:50|558.02|555.22|557.93|555.13|558.12|555.32|557.93|555.13|0
1655264220000|2022-06-15 03:37:00|558.12|555.32|558.21|555.41|558.3|555.5|558.12|555.32|0
1655264230000|2022-06-15 03:37:10|558.12|555.32|558.12|555.32|558.12|555.32|558.12|555.32|0
1655264240000|2022-06-15 03:37:20|558.3|555.5|558.3|555.5|558.3|555.5|558.3|555.5|0
1655264250000|2022-06-15 03:37:30|558.49|555.69|558.49|555.69|558.49|555.69|558.49|555.69|0
1655264260000|2022-06-15 03:37:40|558.3|555.5|558.3|555.5|558.3|555.5|558.3|555.5|0
1655264270000|2022-06-15 03:37:50|558.11|555.31|558.11|555.31|558.11|555.31|558.11|555.31|0
1655264280000|2022-06-15 03:38:00|557.93|555.13|557.93|555.13|557.93|555.13|557.93|555.13|0
1655264290000|2022-06-15 03:38:10|557.83|555.03|557.83|555.03|557.83|555.03|557.83|555.03|0
1655264300000|2022-06-15 03:38:20|557.93|555.13|557.74|554.94|557.93|555.13|557.74|554.94|0
1655264310000|2022-06-15 03:38:30|557.83|555.03|557.93|555.13|557.93|555.13|557.83|555.03|0
1655264320000|2022-06-15 03:38:40|558.11|555.31|558.11|555.31|558.11|555.31|558.11|555.31|0
1655264330000|2022-06-15 03:38:50|558.02|555.22|558.02|555.22|558.11|555.31|557.93|555.13|0
1655264340000|2022-06-15 03:39:00|558.11|555.31|557.93|555.13|558.11|555.31|557.93|555.13|0
1655264350000|2022-06-15 03:39:10|557.74|554.94|557.74|554.94|557.74|554.94|557.74|554.94|0
1655264360000|2022-06-15 03:39:20|557.55|554.75|557.74|554.94|557.74|554.94|557.55|554.75|0
1655264370000|2022-06-15 03:39:30|557.92|555.12|557.92|555.12|557.92|555.12|557.92|555.12|0
1655264380000|2022-06-15 03:39:40|557.74|554.94|557.83|555.03|557.83|555.03|557.74|554.94|0
1655264390000|2022-06-15 03:39:50|557.92|555.12|557.92|555.12|557.92|555.12|557.92|555.12|0
1655264400000|2022-06-15 03:40:00|558.02|555.22|558.02|555.22|558.11|555.31|558.02|555.22|0
1655264410000|2022-06-15 03:40:10|557.92|555.12|558.02|555.22|558.02|555.22|557.92|555.12|0
1655264420000|2022-06-15 03:40:20|557.92|555.12|558.11|555.31|558.11|555.31|557.92|555.12|0
1655264430000|2022-06-15 03:40:30|558.3|555.5|558.3|555.5|558.3|555.5|558.3|555.5|0
1655264440000|2022-06-15 03:40:40|558.11|555.31|558.3|555.5|558.3|555.5|558.11|555.31|0
1655264450000|2022-06-15 03:40:50|558.11|555.31|557.83|555.03|558.3|555.5|557.83|555.03|0
1655264460000|2022-06-15 03:41:00|557.74|554.94|557.73|554.93|557.83|555.03|557.73|554.93|0
1655264470000|2022-06-15 03:41:10|557.92|555.12|557.92|555.12|557.92|555.12|557.92|555.12|0
1655264490000|2022-06-15 03:41:30|558.11|555.31|558.11|555.31|558.11|555.31|558.11|555.31|0
1655264500000|2022-06-15 03:41:40|558.3|555.5|558.11|555.31|558.3|555.5|558.11|555.31|0
1655264510000|2022-06-15 03:41:50|558.21|555.41|558.3|555.5|558.3|555.5|558.21|555.41|0
1655264520000|2022-06-15 03:42:00|558.4|555.6|558.3|555.5|558.4|555.6|558.3|555.5|0
1655264530000|2022-06-15 03:42:10|558.49|555.69|558.11|555.31|558.49|555.69|558.11|555.31|0
1655264540000|2022-06-15 03:42:20|557.92|555.12|557.92|555.12|558.11|555.31|557.92|555.12|0
1655264550000|2022-06-15 03:42:30|558.11|555.31|558.11|555.31|558.11|555.31|558.11|555.31|0
1655264560000|2022-06-15 03:42:40|557.92|555.12|558.02|555.22|558.02|555.22|557.92|555.12|0
1655264570000|2022-06-15 03:42:50|557.92|555.12|558.02|555.22|558.02|555.22|557.92|555.12|0
1655264580000|2022-06-15 03:43:00|557.92|555.12|558.02|555.22|558.11|555.31|557.92|555.12|0
1655264590000|2022-06-15 03:43:10|558.11|555.31|558.11|555.31|558.11|555.31|558.11|555.31|0
1655264600000|2022-06-15 03:43:20|558.21|555.41|558.21|555.41|558.21|555.41|558.11|555.31|0
1655264610000|2022-06-15 03:43:30|558.3|555.5|558.3|555.5|558.3|555.5|558.3|555.5|0
1655264630000|2022-06-15 03:43:50|558.11|555.31|558.02|555.22|558.11|555.31|557.92|555.12|0
1655264640000|2022-06-15 03:44:00|558.11|555.31|558.11|555.31|558.11|555.31|558.11|555.31|0
1655264650000|2022-06-15 03:44:10|558.3|555.5|558.3|555.5|558.3|555.5|558.3|555.5|0
1655264660000|2022-06-15 03:44:20|558.49|555.69|558.49|555.69|558.49|555.69|558.49|555.69|0
1655264680000|2022-06-15 03:44:40|558.3|555.5|558.3|555.5|558.3|555.5|558.3|555.5|0
1655264690000|2022-06-15 03:44:50|558.11|555.31|558.11|555.31|558.11|555.31|558.11|555.31|0
1655264710000|2022-06-15 03:45:10|558.3|555.5|557.92|555.12|558.3|555.5|557.92|555.12|0
1655264720000|2022-06-15 03:45:20|558.02|555.22|558.11|555.31|558.11|555.31|558.02|555.22|0
1655264730000|2022-06-15 03:45:30|558.02|555.22|558.3|555.5|558.3|555.5|558.02|555.22|0
1655264740000|2022-06-15 03:45:40|558.49|555.69|558.49|555.69|558.49|555.69|558.49|555.69|0
1655264760000|2022-06-15 03:46:00|558.4|555.6|558.49|555.69|558.49|555.69|558.4|555.6|0
1655264780000|2022-06-15 03:46:20|558.4|555.6|558.3|555.5|558.4|555.6|558.3|555.5|0
1655264790000|2022-06-15 03:46:30|558.49|555.69|558.49|555.69|558.49|555.69|558.49|555.69|0
1655264800000|2022-06-15 03:46:40|558.3|555.5|558.3|555.5|558.3|555.5|558.3|555.5|0
1655264810000|2022-06-15 03:46:50|558.49|555.69|558.49|555.69|558.49|555.69|558.49|555.69|0
1655264840000|2022-06-15 03:47:20|558.3|555.5|558.3|555.5|558.3|555.5|558.3|555.5|0
1655264850000|2022-06-15 03:47:30|558.21|555.41|557.92|555.12|558.21|555.41|557.92|555.12|0
1655264860000|2022-06-15 03:47:40|558.11|555.31|557.92|555.12|558.11|555.31|557.92|555.12|0
1655264870000|2022-06-15 03:47:50|558.11|555.31|558.11|555.31|558.11|555.31|557.92|555.12|0
1655264880000|2022-06-15 03:48:00|558.3|555.5|558.49|555.69|558.49|555.69|558.3|555.5|0
1655264910000|2022-06-15 03:48:30|558.68|555.88|558.49|555.69|558.87|556.07|558.49|555.69|0
1655264920000|2022-06-15 03:48:40|558.68|555.88|558.68|555.88|558.68|555.88|558.68|555.88|0
1655264950000|2022-06-15 03:49:10|558.49|555.69|558.49|555.69|558.49|555.69|558.49|555.69|0
1655264960000|2022-06-15 03:49:20|558.3|555.5|558.3|555.5|558.3|555.5|558.3|555.5|0
1655264970000|2022-06-15 03:49:30|558.11|555.31|557.73|554.93|558.11|555.31|557.73|554.93|0
1655264980000|2022-06-15 03:49:40|557.92|555.12|558.11|555.31|558.11|555.31|557.92|555.12|0
1655265000000|2022-06-15 03:50:00|558.02|555.22|558.02|555.22|558.02|555.22|558.02|555.22|0
1655265010000|2022-06-15 03:50:10|557.92|555.12|558.11|555.31|558.11|555.31|557.92|555.12|0
1655265020000|2022-06-15 03:50:20|558.21|555.41|558.21|555.41|558.21|555.41|558.21|555.41|0
1655265040000|2022-06-15 03:50:40|558.11|555.31|558.3|555.5|558.3|555.5|558.11|555.31|0
1655265070000|2022-06-15 03:51:10|558.49|555.69|558.49|555.69|558.49|555.69|558.49|555.69|0
1655265090000|2022-06-15 03:51:30|558.4|555.6|558.49|555.69|558.49|555.69|558.4|555.6|0
1655265110000|2022-06-15 03:51:50|558.59|555.79|558.68|555.88|558.68|555.88|558.49|555.69|0
1655265130000|2022-06-15 03:52:10|558.87|556.07|558.87|556.07|558.87|556.07|558.87|556.07|0
1655265150000|2022-06-15 03:52:30|558.97|556.17|558.87|556.07|558.97|556.17|558.87|556.07|0
1655265190000|2022-06-15 03:53:10|559.06|556.26|559.06|556.26|559.06|556.26|558.87|556.07|0
1655265210000|2022-06-15 03:53:30|559.25|556.45|559.25|556.45|559.25|556.45|559.25|556.45|0
1655265220000|2022-06-15 03:53:40|559.06|556.26|559.06|556.26|559.06|556.26|559.06|556.26|0
1655265230000|2022-06-15 03:53:50|558.87|556.07|559.44|556.64|559.44|556.64|558.87|556.07|0
1655265240000|2022-06-15 03:54:00|559.82|557.02|560|557.2|560|557.2|559.82|557.02|0
1655265250000|2022-06-15 03:54:10|559.82|557.02|559.82|557.02|559.82|557.02|559.82|557.02|0
1655265260000|2022-06-15 03:54:20|559.91|557.11|560|557.2|560|557.2|559.91|557.11|0
1655265280000|2022-06-15 03:54:40|559.82|557.02|559.81|557.01|559.82|557.02|559.81|557.01|0
1655265300000|2022-06-15 03:55:00|559.63|556.83|559.44|556.64|559.63|556.83|559.44|556.64|0
1655265310000|2022-06-15 03:55:10|559.34|556.54|559.34|556.54|559.34|556.54|559.34|556.54|0
1655265320000|2022-06-15 03:55:20|559.25|556.45|559.25|556.45|559.25|556.45|559.25|556.45|0
1655265330000|2022-06-15 03:55:30|559.15|556.35|559.25|556.45|559.25|556.45|559.06|556.26|0
1655265340000|2022-06-15 03:55:40|559.06|556.26|559.25|556.45|559.25|556.45|559.06|556.26|0
1655265350000|2022-06-15 03:55:50|559.34|556.54|559.44|556.64|559.44|556.64|559.34|556.54|0
1655265360000|2022-06-15 03:56:00|559.62|556.82|559.62|556.82|559.62|556.82|559.62|556.82|0
1655265380000|2022-06-15 03:56:20|559.44|556.64|559.44|556.64|559.44|556.64|559.44|556.64|0
1655265390000|2022-06-15 03:56:30|559.25|556.45|559.25|556.45|559.25|556.45|559.25|556.45|0
1655265400000|2022-06-15 03:56:40|559.44|556.64|559.62|556.82|559.62|556.82|559.43|556.63|0
1655265410000|2022-06-15 03:56:50|559.81|557.01|559.62|556.82|559.81|557.01|559.62|556.82|0
1655265420000|2022-06-15 03:57:00|559.43|556.63|559.43|556.63|559.43|556.63|559.43|556.63|0
1655265430000|2022-06-15 03:57:10|559.62|556.82|559.62|556.82|559.62|556.82|559.62|556.82|0
1655265440000|2022-06-15 03:57:20|559.81|557.01|559.91|557.11|559.91|557.11|559.81|557.01|0
1655265450000|2022-06-15 03:57:30|559.81|557.01|560|557.2|560|557.2|559.81|557.01|0
1655265460000|2022-06-15 03:57:40|559.91|557.11|560|557.2|560|557.2|559.91|557.11|0
1655265470000|2022-06-15 03:57:50|559.91|557.11|560|557.2|560|557.2|559.91|557.11|0
1655265490000|2022-06-15 03:58:10|560.19|557.39|560.19|557.39|560.19|557.39|560|557.2|0
1655265500000|2022-06-15 03:58:20|560.29|557.49|560.57|557.77|560.57|557.77|560.29|557.49|0
1655265520000|2022-06-15 03:58:40|560.38|557.58|560.38|557.58|560.38|557.58|560.38|557.58|0
1655265530000|2022-06-15 03:58:50|560.57|557.77|560.76|557.96|560.76|557.96|560.57|557.77|0
1655265570000|2022-06-15 03:59:30|560.95|558.15|560.76|557.96|560.95|558.15|560.76|557.96|0
1655265600000|2022-06-15 04:00:00|560.57|557.77|560.57|557.77|560.57|557.77|560.57|557.77|0
1655265610000|2022-06-15 04:00:10|560.67|557.87|560.57|557.77|560.67|557.87|560.57|557.77|0
1655265620000|2022-06-15 04:00:20|560.48|557.68|560.38|557.58|560.48|557.68|560.38|557.58|0
1655265630000|2022-06-15 04:00:30|560.48|557.68|560.38|557.58|560.48|557.68|560.38|557.58|0
1655265640000|2022-06-15 04:00:40|560.48|557.68|560.57|557.77|560.57|557.77|560.38|557.58|0
1655265650000|2022-06-15 04:00:50|560.67|557.87|560.48|557.68|560.67|557.87|560.48|557.68|0
1655265660000|2022-06-15 04:01:00|560.57|557.77|560.76|557.96|560.76|557.96|560.57|557.77|0
1655265690000|2022-06-15 04:01:30|560.95|558.15|560.95|558.15|560.95|558.15|560.95|558.15|0
1655265730000|2022-06-15 04:02:10|560.76|557.96|560.76|557.96|560.76|557.96|560.76|557.96|0
1655265740000|2022-06-15 04:02:20|560.86|558.06|560.57|557.77|560.86|558.06|560.57|557.77|0
1655265760000|2022-06-15 04:02:40|560.67|557.87|560.76|557.96|560.76|557.96|560.67|557.87|0
1655265780000|2022-06-15 04:03:00|560.57|557.77|560.57|557.77|560.57|557.77|560.57|557.77|0
1655265800000|2022-06-15 04:03:20|560.76|557.96|560.57|557.77|560.76|557.96|560.57|557.77|0
1655265810000|2022-06-15 04:03:30|560.76|557.96|560.76|557.96|560.76|557.96|560.76|557.96|0
1655265840000|2022-06-15 04:04:00|560.86|558.06|560.76|557.96|560.86|558.06|560.76|557.96|0
1655265850000|2022-06-15 04:04:10|560.86|558.06|560.57|557.77|560.86|558.06|560.57|557.77|0
1655265860000|2022-06-15 04:04:20|560.67|557.87|560.76|557.96|560.76|557.96|560.67|557.87|0
1655265870000|2022-06-15 04:04:30|560.57|557.77|560.38|557.58|560.57|557.77|560.38|557.58|0
1655265880000|2022-06-15 04:04:40|560.48|557.68|560.57|557.77|560.57|557.77|560.48|557.68|0
1655265900000|2022-06-15 04:05:00|560.38|557.58|560.38|557.58|560.38|557.58|560.38|557.58|0
1655265910000|2022-06-15 04:05:10|560.29|557.49|560.19|557.39|560.29|557.49|560.19|557.39|0
1655265920000|2022-06-15 04:05:20|560.29|557.49|560.38|557.58|560.38|557.58|560.29|557.49|0
1655265940000|2022-06-15 04:05:40|560.29|557.49|560.38|557.58|560.38|557.58|560.29|557.49|0
1655265950000|2022-06-15 04:05:50|560.57|557.77|560.67|557.87|560.76|557.96|560.57|557.77|0
1655265960000|2022-06-15 04:06:00|560.76|557.96|560.67|557.87|560.76|557.96|560.57|557.77|0
1655265970000|2022-06-15 04:06:10|560.76|557.96|560.76|557.96|560.76|557.96|560.76|557.96|0
1655265980000|2022-06-15 04:06:20|560.67|557.87|560.57|557.77|560.67|557.87|560.57|557.77|0
1655266000000|2022-06-15 04:06:40|560.38|557.58|560.38|557.58|560.38|557.58|560.38|557.58|0
1655266010000|2022-06-15 04:06:50|560.57|557.77|560.57|557.77|560.57|557.77|560.57|557.77|0
1655266020000|2022-06-15 04:07:00|560.38|557.58|560.38|557.58|560.38|557.58|560.38|557.58|0
1655266050000|2022-06-15 04:07:30|560.19|557.39|560.19|557.39|560.19|557.39|560.19|557.39|0
1655266060000|2022-06-15 04:07:40|560.29|557.49|560.19|557.39|560.29|557.49|560.19|557.39|0
1655266080000|2022-06-15 04:08:00|560.1|557.3|560.19|557.39|560.19|557.39|560.1|557.3|0
1655266090000|2022-06-15 04:08:10|560.38|557.58|560.48|557.68|560.48|557.68|560.38|557.58|0
1655266100000|2022-06-15 04:08:20|560.38|557.58|560.38|557.58|560.38|557.58|560.38|557.58|0
1655266140000|2022-06-15 04:09:00|560.19|557.39|560.19|557.39|560.19|557.39|560.19|557.39|0
1655266150000|2022-06-15 04:09:10|560.38|557.58|560.38|557.58|560.38|557.58|560.38|557.58|0
1655266160000|2022-06-15 04:09:20|560.57|557.77|560.57|557.77|560.57|557.77|560.57|557.77|0
1655266190000|2022-06-15 04:09:50|560.76|557.96|560.95|558.15|560.95|558.15|560.76|557.96|0
1655266200000|2022-06-15 04:10:00|561.14|558.34|560.57|557.77|561.14|558.34|560.57|557.77|0
1655266210000|2022-06-15 04:10:10|560.48|557.68|560.57|557.77|560.57|557.77|560.48|557.68|0
1655266220000|2022-06-15 04:10:20|560.76|557.96|560.76|557.96|560.76|557.96|560.76|557.96|0
1655266230000|2022-06-15 04:10:30|560.86|558.06|560.86|558.06|560.86|558.06|560.76|557.96|0
1655266240000|2022-06-15 04:10:40|560.95|558.15|560.86|558.06|561.05|558.25|560.86|558.06|0
1655266250000|2022-06-15 04:10:50|560.76|557.96|560.76|557.96|560.76|557.96|560.76|557.96|0
1655266260000|2022-06-15 04:11:00|560.86|558.06|560.95|558.15|560.95|558.15|560.86|558.06|0
1655266270000|2022-06-15 04:11:10|561.05|558.25|560.95|558.15|561.05|558.25|560.95|558.15|0
1655266280000|2022-06-15 04:11:20|560.76|557.96|560.95|558.15|560.95|558.15|560.76|557.96|0
1655266290000|2022-06-15 04:11:30|561.05|558.25|560.95|558.15|561.05|558.25|560.95|558.15|0
1655266300000|2022-06-15 04:11:40|560.76|557.96|560.76|557.96|560.76|557.96|560.76|557.96|0
1655266310000|2022-06-15 04:11:50|560.86|558.06|560.86|558.06|560.86|558.06|560.76|557.96|0
1655266320000|2022-06-15 04:12:00|560.95|558.15|560.76|557.96|560.95|558.15|560.76|557.96|0
1655266330000|2022-06-15 04:12:10|560.86|558.06|560.86|558.06|560.86|558.06|560.86|558.06|0
1655266340000|2022-06-15 04:12:20|560.95|558.15|560.95|558.15|560.95|558.15|560.95|558.15|0
1655266350000|2022-06-15 04:12:30|560.86|558.06|560.76|557.96|560.86|558.06|560.76|557.96|0
1655266370000|2022-06-15 04:12:50|560.95|558.15|561.05|558.25|561.05|558.25|560.95|558.15|0
1655266380000|2022-06-15 04:13:00|561.14|558.34|561.14|558.34|561.14|558.34|561.14|558.34|0
1655266410000|2022-06-15 04:13:30|561.33|558.53|560.95|558.15|561.33|558.53|560.95|558.15|0
1655266420000|2022-06-15 04:13:40|561.05|558.25|561.05|558.25|561.05|558.25|561.05|558.25|0
1655266430000|2022-06-15 04:13:50|560.95|558.15|560.95|558.15|560.95|558.15|560.95|558.15|0
1655266440000|2022-06-15 04:14:00|560.86|558.06|560.95|558.15|560.95|558.15|560.86|558.06|0
1655266470000|2022-06-15 04:14:30|561.05|558.25|561.14|558.34|561.14|558.34|561.05|558.25|0
1655266480000|2022-06-15 04:14:40|560.95|558.15|560.95|558.15|560.95|558.15|560.95|558.15|0
1655266500000|2022-06-15 04:15:00|560.86|558.06|560.57|557.77|560.86|558.06|560.57|557.77|0
1655266510000|2022-06-15 04:15:10|560.38|557.58|560.38|557.58|560.38|557.58|560.38|557.58|0
1655266530000|2022-06-15 04:15:30|560.19|557.39|560.19|557.39|560.19|557.39|560.19|557.39|0
1655266540000|2022-06-15 04:15:40|560|557.2|560|557.2|560|557.2|560|557.2|0
1655266550000|2022-06-15 04:15:50|559.81|557.01|560|557.2|560|557.2|559.81|557.01|0
1655266560000|2022-06-15 04:16:00|560.1|557.3|560|557.2|560.1|557.3|560|557.2|0
1655266570000|2022-06-15 04:16:10|560.19|557.39|560.19|557.39|560.19|557.39|560.19|557.39|0
1655266590000|2022-06-15 04:16:30|560|557.2|560|557.2|560|557.2|560|557.2|0
1655266610000|2022-06-15 04:16:50|560.19|557.39|560.19|557.39|560.19|557.39|560.19|557.39|0
1655266630000|2022-06-15 04:17:10|560|557.2|559.81|557.01|560|557.2|559.81|557.01|0
1655266640000|2022-06-15 04:17:20|560.19|557.39|560.19|557.39|560.19|557.39|560.19|557.39|0
1655266650000|2022-06-15 04:17:30|560|557.2|560|557.2|560|557.2|560|557.2|0
1655266660000|2022-06-15 04:17:40|560.19|557.39|560.19|557.39|560.19|557.39|560.19|557.39|0
1655266700000|2022-06-15 04:18:20|560.1|557.3|560.19|557.39|560.19|557.39|560.1|557.3|0
1655266710000|2022-06-15 04:18:30|560|557.2|560|557.2|560|557.2|560|557.2|0
1655266730000|2022-06-15 04:18:50|559.62|556.82|559.62|556.82|559.62|556.82|559.62|556.82|0
1655266750000|2022-06-15 04:19:10|559.43|556.63|559.43|556.63|559.43|556.63|559.43|556.63|0
1655266760000|2022-06-15 04:19:20|559.24|556.44|559.43|556.63|559.43|556.63|559.24|556.44|0
1655266770000|2022-06-15 04:19:30|559.24|556.44|559.43|556.63|559.43|556.63|559.24|556.44|0
1655266790000|2022-06-15 04:19:50|559.62|556.82|559.62|556.82|559.62|556.82|559.62|556.82|0
1655266800000|2022-06-15 04:20:00|559.43|556.63|559.81|557.01|559.81|557.01|559.43|556.63|0
1655266810000|2022-06-15 04:20:10|560|557.2|559.9|557.1|560|557.2|559.9|557.1|0
1655266820000|2022-06-15 04:20:20|560|557.2|560|557.2|560|557.2|560|557.2|0
1655266830000|2022-06-15 04:20:30|560.19|557.39|560|557.2|560.19|557.39|560|557.2|0
1655266840000|2022-06-15 04:20:40|560.19|557.39|560.19|557.39|560.19|557.39|560.19|557.39|0
1655266860000|2022-06-15 04:21:00|560|557.2|560.09|557.29|560.09|557.29|560|557.2|0
1655266870000|2022-06-15 04:21:10|560|557.2|560.09|557.29|560.09|557.29|560|557.2|0
1655266880000|2022-06-15 04:21:20|560.19|557.39|560.09|557.29|560.19|557.39|560.09|557.29|0
1655266890000|2022-06-15 04:21:30|560.19|557.39|560.19|557.39|560.19|557.39|560.19|557.39|0
1655266900000|2022-06-15 04:21:40|560.09|557.29|560.19|557.39|560.19|557.39|560.09|557.29|0
1655266910000|2022-06-15 04:21:50|560.09|557.29|560|557.2|560.09|557.29|560|557.2|0
1655266930000|2022-06-15 04:22:10|559.81|557.01|559.81|557.01|559.9|557.1|559.81|557.01|0
1655266940000|2022-06-15 04:22:20|559.62|556.82|559.81|557.01|559.81|557.01|559.62|556.82|0
1655266980000|2022-06-15 04:23:00|559.71|556.91|559.62|556.82|559.71|556.91|559.62|556.82|0
1655266990000|2022-06-15 04:23:10|559.71|556.91|559.43|556.63|559.71|556.91|559.43|556.63|0
1655267000000|2022-06-15 04:23:20|559.62|556.82|559.62|556.82|559.62|556.82|559.62|556.82|0
1655267010000|2022-06-15 04:23:30|559.43|556.63|559.62|556.82|559.62|556.82|559.43|556.63|0
1655267020000|2022-06-15 04:23:40|559.52|556.72|559.43|556.63|559.52|556.72|559.43|556.63|0
1655267050000|2022-06-15 04:24:10|559.24|556.44|559.24|556.44|559.24|556.44|559.24|556.44|0
1655267060000|2022-06-15 04:24:20|559.33|556.53|559.33|556.53|559.33|556.53|559.33|556.53|0
1655267070000|2022-06-15 04:24:30|559.24|556.44|559.24|556.44|559.24|556.44|559.24|556.44|0
1655267080000|2022-06-15 04:24:40|559.14|556.34|559.14|556.34|559.14|556.34|559.05|556.25|0
1655267090000|2022-06-15 04:24:50|559.24|556.44|559.24|556.44|559.24|556.44|559.14|556.34|0
1655267100000|2022-06-15 04:25:00|559.14|556.34|559.24|556.44|559.24|556.44|559.14|556.34|0
1655267110000|2022-06-15 04:25:10|559.05|556.25|559.24|556.44|559.24|556.44|559.05|556.25|0
1655267130000|2022-06-15 04:25:30|559.43|556.63|559.43|556.63|559.43|556.63|559.43|556.63|0
1655267140000|2022-06-15 04:25:40|559.61|556.81|559.61|556.81|559.61|556.81|559.61|556.81|0
1655267150000|2022-06-15 04:25:50|559.71|556.91|559.71|556.91|559.71|556.91|559.71|556.91|0
1655267160000|2022-06-15 04:26:00|559.8|557|559.8|557|559.8|557|559.8|557|0
1655267190000|2022-06-15 04:26:30|559.99|557.19|559.8|557|559.99|557.19|559.8|557|0
1655267200000|2022-06-15 04:26:40|560.09|557.29|560.18|557.38|560.18|557.38|560.09|557.29|0
1655267230000|2022-06-15 04:27:10|559.99|557.19|559.99|557.19|559.99|557.19|559.99|557.19|0
1655267250000|2022-06-15 04:27:30|560.18|557.38|560.18|557.38|560.18|557.38|560.09|557.29|0
1655267260000|2022-06-15 04:27:40|560.37|557.57|560.37|557.57|560.37|557.57|560.37|557.57|0
1655267290000|2022-06-15 04:28:10|560.56|557.76|560.56|557.76|560.56|557.76|560.56|557.76|0
1655267300000|2022-06-15 04:28:20|560.66|557.86|560.66|557.86|560.66|557.86|560.56|557.76|0
1655267310000|2022-06-15 04:28:30|560.75|557.95|560.75|557.95|560.75|557.95|560.75|557.95|0
1655267320000|2022-06-15 04:28:40|560.47|557.67|560.47|557.67|560.47|557.67|560.47|557.67|0
1655267330000|2022-06-15 04:28:50|560.37|557.57|560.37|557.57|560.37|557.57|560.37|557.57|0
1655267340000|2022-06-15 04:29:00|560.18|557.38|560.09|557.29|560.18|557.38|560.09|557.29|0
1655267350000|2022-06-15 04:29:10|559.99|557.19|559.99|557.19|559.99|557.19|559.99|557.19|0
1655267360000|2022-06-15 04:29:20|560.94|558.14|560.94|558.14|560.94|558.14|560.94|558.14|0
1655267370000|2022-06-15 04:29:30|561.32|558.52|561.23|558.43|561.32|558.52|561.23|558.43|0
1655267380000|2022-06-15 04:29:40|561.13|558.33|560.75|557.95|561.13|558.33|560.75|557.95|0
1655267390000|2022-06-15 04:29:50|560.85|558.05|561.23|558.43|561.23|558.43|560.85|558.05|0
1655267400000|2022-06-15 04:30:00|561.13|558.33|561.23|558.43|561.32|558.52|561.13|558.33|0
1655267410000|2022-06-15 04:30:10|561.13|558.33|561.32|558.52|561.32|558.52|561.13|558.33|0
1655267420000|2022-06-15 04:30:20|560.94|558.14|560.75|557.95|560.94|558.14|560.75|557.95|0
1655267440000|2022-06-15 04:30:40|560.85|558.05|561.13|558.33|561.13|558.33|560.75|557.95|0
1655267450000|2022-06-15 04:30:50|561.32|558.52|561.32|558.52|561.32|558.52|561.32|558.52|0
1655267460000|2022-06-15 04:31:00|561.89|559.09|562.65|559.85|562.65|559.85|561.89|559.09|0
1655267470000|2022-06-15 04:31:10|562.46|559.66|562.65|559.85|562.65|559.85|562.46|559.66|0
1655267490000|2022-06-15 04:31:30|562.84|560.04|563.03|560.23|563.03|560.23|562.84|560.04|0
1655267500000|2022-06-15 04:31:40|563.22|560.42|563.41|560.61|563.41|560.61|563.22|560.42|0
1655267510000|2022-06-15 04:31:50|563.22|560.42|563.41|560.61|563.51|560.71|563.22|560.42|0
1655267520000|2022-06-15 04:32:00|563.51|560.71|563.22|560.42|563.6|560.8|563.22|560.42|0
1655267530000|2022-06-15 04:32:10|563.41|560.61|563.22|560.42|563.41|560.61|563.22|560.42|0
1655267540000|2022-06-15 04:32:20|563.32|560.52|563.51|560.71|563.51|560.71|563.32|560.52|0
1655267550000|2022-06-15 04:32:30|563.6|560.8|563.41|560.61|563.6|560.8|563.32|560.52|0
1655267560000|2022-06-15 04:32:40|563.03|560.23|563.22|560.42|563.22|560.42|563.03|560.23|0
1655267570000|2022-06-15 04:32:50|563.03|560.23|563.03|560.23|563.13|560.33|563.03|560.23|0
1655267580000|2022-06-15 04:33:00|562.84|560.04|562.75|559.95|562.84|560.04|562.65|559.85|0
1655267590000|2022-06-15 04:33:10|563.03|560.23|562.84|560.04|563.03|560.23|562.84|560.04|0
1655267610000|2022-06-15 04:33:30|562.65|559.85|562.65|559.85|562.65|559.85|562.65|559.85|0
1655267630000|2022-06-15 04:33:50|562.46|559.66|562.46|559.66|562.46|559.66|562.27|559.47|0
1655267650000|2022-06-15 04:34:10|562.37|559.57|562.46|559.66|562.46|559.66|562.37|559.57|0
1655267660000|2022-06-15 04:34:20|562.27|559.47|562.56|559.76|562.56|559.76|562.27|559.47|0
1655267670000|2022-06-15 04:34:30|562.46|559.66|563.03|560.23|563.03|560.23|562.46|559.66|0
1655267680000|2022-06-15 04:34:40|562.84|560.04|562.84|560.04|562.84|560.04|562.84|560.04|0
1655267700000|2022-06-15 04:35:00|562.94|560.14|563.03|560.23|563.03|560.23|562.94|560.14|0
1655267710000|2022-06-15 04:35:10|562.84|560.04|562.94|560.14|563.03|560.23|562.84|560.04|0
1655267720000|2022-06-15 04:35:20|562.84|560.04|562.84|560.04|562.84|560.04|562.84|560.04|0
1655267740000|2022-06-15 04:35:40|562.94|560.14|562.84|560.04|562.94|560.14|562.84|560.04|0
1655267770000|2022-06-15 04:36:10|562.65|559.85|562.75|559.95|562.75|559.95|562.65|559.85|0
1655267780000|2022-06-15 04:36:20|562.84|560.04|562.84|560.04|562.84|560.04|562.84|560.04|0
1655267810000|2022-06-15 04:36:50|562.94|560.14|562.94|560.14|562.94|560.14|562.84|560.04|0
1655267820000|2022-06-15 04:37:00|563.03|560.23|563.22|560.42|563.22|560.42|563.03|560.23|0
1655267830000|2022-06-15 04:37:10|563.41|560.61|563.22|560.42|563.51|560.71|563.22|560.42|0
1655267840000|2022-06-15 04:37:20|563.13|560.33|563.22|560.42|563.22|560.42|563.13|560.33|0
1655267850000|2022-06-15 04:37:30|563.13|560.33|563.13|560.33|563.13|560.33|563.13|560.33|0
1655267860000|2022-06-15 04:37:40|563.22|560.42|563.13|560.33|563.22|560.42|563.13|560.33|0
1655267870000|2022-06-15 04:37:50|563.03|560.23|563.03|560.23|563.03|560.23|563.03|560.23|0
1655267880000|2022-06-15 04:38:00|563.13|560.33|562.94|560.14|563.13|560.33|562.94|560.14|0
1655267890000|2022-06-15 04:38:10|563.03|560.23|563.03|560.23|563.03|560.23|563.03|560.23|0
1655267920000|2022-06-15 04:38:40|562.94|560.14|562.84|560.04|562.94|560.14|562.84|560.04|0
1655267930000|2022-06-15 04:38:50|562.56|559.76|562.65|559.85|562.65|559.85|562.56|559.76|0
1655267950000|2022-06-15 04:39:10|562.84|560.04|562.56|559.76|562.84|560.04|562.56|559.76|0
1655267960000|2022-06-15 04:39:20|562.65|559.85|562.84|560.04|562.84|560.04|562.46|559.66|0
1655268020000|2022-06-15 04:40:20|563.03|560.23|563.03|560.23|563.03|560.23|563.03|560.23|0
1655268040000|2022-06-15 04:40:40|562.84|560.04|562.84|560.04|562.84|560.04|562.84|560.04|0
1655268060000|2022-06-15 04:41:00|562.75|559.95|562.46|559.66|562.75|559.95|562.46|559.66|0
1655268070000|2022-06-15 04:41:10|562.56|559.76|562.27|559.47|562.56|559.76|562.18|559.38|0
1655268080000|2022-06-15 04:41:20|562.18|559.38|562.27|559.47|562.27|559.47|562.18|559.38|0
1655268090000|2022-06-15 04:41:30|562.37|559.57|562.27|559.47|562.37|559.57|562.27|559.47|0
1655268120000|2022-06-15 04:42:00|562.08|559.28|562.08|559.28|562.08|559.28|561.89|559.09|0
1655268130000|2022-06-15 04:42:10|561.89|559.09|561.89|559.09|561.89|559.09|561.89|559.09|0
1655268140000|2022-06-15 04:42:20|561.7|558.9|561.7|558.9|561.7|558.9|561.7|558.9|0
1655268150000|2022-06-15 04:42:30|561.51|558.71|561.51|558.71|561.51|558.71|561.51|558.71|0
1655268170000|2022-06-15 04:42:50|561.7|558.9|561.7|558.9|561.7|558.9|561.7|558.9|0
1655268180000|2022-06-15 04:43:00|561.89|559.09|561.7|558.9|561.89|559.09|561.51|558.71|0
1655268190000|2022-06-15 04:43:10|561.89|559.09|561.8|559|561.89|559.09|561.7|558.9|0
1655268200000|2022-06-15 04:43:20|561.89|559.09|561.89|559.09|561.89|559.09|561.89|559.09|0
1655268240000|2022-06-15 04:44:00|561.8|559|561.51|558.71|561.8|559|561.51|558.71|0
1655268250000|2022-06-15 04:44:10|561.7|558.9|561.7|558.9|561.7|558.9|561.7|558.9|0
1655268260000|2022-06-15 04:44:20|561.8|559|561.89|559.09|561.89|559.09|561.8|559|0
1655268270000|2022-06-15 04:44:30|562.08|559.28|561.89|559.09|562.08|559.28|561.89|559.09|0
1655268290000|2022-06-15 04:44:50|561.8|559|561.8|559|561.89|559.09|561.8|559|0
1655268300000|2022-06-15 04:45:00|561.7|558.9|561.8|559|561.8|559|561.7|558.9|0
1655268310000|2022-06-15 04:45:10|561.89|559.09|561.89|559.09|561.89|559.09|561.89|559.09|0
1655268340000|2022-06-15 04:45:40|561.99|559.19|562.08|559.28|562.08|559.28|561.99|559.19|0
1655268350000|2022-06-15 04:45:50|562.37|559.57|562.37|559.57|562.37|559.57|562.27|559.47|0
1655268360000|2022-06-15 04:46:00|562.46|559.66|562.46|559.66|562.46|559.66|562.46|559.66|0
1655268370000|2022-06-15 04:46:10|562.27|559.47|562.27|559.47|562.46|559.66|562.27|559.47|0
1655268400000|2022-06-15 04:46:40|562.08|559.28|562.08|559.28|562.08|559.28|562.08|559.28|0
1655268420000|2022-06-15 04:47:00|562.27|559.47|562.27|559.47|562.27|559.47|562.27|559.47|0
1655268430000|2022-06-15 04:47:10|562.46|559.66|562.27|559.47|562.46|559.66|562.27|559.47|0
1655268450000|2022-06-15 04:47:30|562.46|559.66|562.46|559.66|562.46|559.66|562.46|559.66|0
1655268470000|2022-06-15 04:47:50|562.36|559.56|562.27|559.47|562.36|559.56|562.27|559.47|0
1655268480000|2022-06-15 04:48:00|562.17|559.37|562.17|559.37|562.17|559.37|562.17|559.37|0
1655268490000|2022-06-15 04:48:10|562.27|559.47|562.36|559.56|562.36|559.56|562.27|559.47|0
1655268500000|2022-06-15 04:48:20|562.46|559.66|562.46|559.66|562.46|559.66|562.46|559.66|0
1655268510000|2022-06-15 04:48:30|562.65|559.85|563.03|560.23|563.03|560.23|562.65|559.85|0
1655268520000|2022-06-15 04:48:40|562.84|560.04|562.84|560.04|562.84|560.04|562.84|560.04|0
1655268540000|2022-06-15 04:49:00|562.93|560.13|563.03|560.23|563.03|560.23|562.93|560.13|0
1655268550000|2022-06-15 04:49:10|562.84|560.04|562.65|559.85|562.84|560.04|562.65|559.85|0
1655268560000|2022-06-15 04:49:20|563.22|560.42|563.51|560.71|563.6|560.8|563.22|560.42|0
1655268570000|2022-06-15 04:49:30|563.41|560.61|563.41|560.61|563.51|560.71|563.41|560.61|0
1655268590000|2022-06-15 04:49:50|563.22|560.42|563.22|560.42|563.32|560.52|563.22|560.42|0
1655268630000|2022-06-15 04:50:30|563.41|560.61|563.41|560.61|563.41|560.61|563.41|560.61|0
1655268640000|2022-06-15 04:50:40|563.51|560.71|563.41|560.61|563.51|560.71|563.41|560.61|0
1655268650000|2022-06-15 04:50:50|563.6|560.8|563.6|560.8|563.6|560.8|563.6|560.8|0
1655268660000|2022-06-15 04:51:00|563.7|560.9|563.79|560.99|563.79|560.99|563.6|560.8|0
1655268670000|2022-06-15 04:51:10|563.6|560.8|563.6|560.8|563.6|560.8|563.6|560.8|0
1655268680000|2022-06-15 04:51:20|563.7|560.9|563.6|560.8|563.7|560.9|563.6|560.8|0
1655268690000|2022-06-15 04:51:30|563.79|560.99|563.79|560.99|563.79|560.99|563.79|560.99|0
1655268710000|2022-06-15 04:51:50|563.98|561.18|563.98|561.18|564.08|561.28|563.98|561.18|0
1655268720000|2022-06-15 04:52:00|564.08|561.28|564.08|561.28|564.08|561.28|563.98|561.18|0
1655268730000|2022-06-15 04:52:10|564.17|561.37|563.98|561.18|564.17|561.37|563.98|561.18|0
1655268760000|2022-06-15 04:52:40|563.79|560.99|563.79|560.99|563.79|560.99|563.79|560.99|0
1655268770000|2022-06-15 04:52:50|563.98|561.18|563.98|561.18|563.98|561.18|563.98|561.18|0
1655268780000|2022-06-15 04:53:00|564.17|561.37|564.17|561.37|564.17|561.37|564.17|561.37|0
1655268800000|2022-06-15 04:53:20|564.08|561.28|563.98|561.18|564.08|561.28|563.98|561.18|0
1655268810000|2022-06-15 04:53:30|564.08|561.28|564.17|561.37|564.17|561.37|564.08|561.28|0
1655268820000|2022-06-15 04:53:40|564.36|561.56|564.55|561.75|564.74|561.94|564.36|561.56|0
1655268830000|2022-06-15 04:53:50|564.65|561.85|564.74|561.94|564.74|561.94|564.55|561.75|0
1655268840000|2022-06-15 04:54:00|564.55|561.75|564.74|561.94|564.74|561.94|564.55|561.75|0
1655268850000|2022-06-15 04:54:10|564.93|562.13|564.93|562.13|564.93|562.13|564.93|562.13|0
1655268860000|2022-06-15 04:54:20|564.74|561.94|564.74|561.94|564.84|562.04|564.74|561.94|0
1655268900000|2022-06-15 04:55:00|564.55|561.75|564.74|561.94|564.74|561.94|564.55|561.75|0
1655268910000|2022-06-15 04:55:10|564.93|562.13|564.74|561.94|564.93|562.13|564.74|561.94|0
1655268920000|2022-06-15 04:55:20|564.93|562.13|564.93|562.13|564.93|562.13|564.93|562.13|0
1655268930000|2022-06-15 04:55:30|564.84|562.04|564.74|561.94|564.84|562.04|564.74|561.94|0
1655268940000|2022-06-15 04:55:40|564.93|562.13|564.93|562.13|564.93|562.13|564.84|562.04|0
1655268950000|2022-06-15 04:55:50|565.12|562.32|565.03|562.23|565.12|562.32|564.93|562.13|0
1655268960000|2022-06-15 04:56:00|565.5|562.7|565.31|562.51|565.5|562.7|565.31|562.51|0
1655268980000|2022-06-15 04:56:20|565.5|562.7|565.69|562.89|565.69|562.89|565.5|562.7|0
1655268990000|2022-06-15 04:56:30|565.88|563.08|565.98|563.18|565.98|563.18|565.88|563.08|0
1655269000000|2022-06-15 04:56:40|566.74|563.94|566.64|563.84|566.84|564.04|566.64|563.84|0
1655269010000|2022-06-15 04:56:50|566.84|564.04|566.84|564.04|566.84|564.04|566.84|564.04|0
1655269020000|2022-06-15 04:57:00|567.03|564.23|567.41|564.61|567.41|564.61|567.03|564.23|0
1655269030000|2022-06-15 04:57:10|567.03|564.23|567.03|564.23|567.03|564.23|566.84|564.04|0
1655269040000|2022-06-15 04:57:20|566.93|564.13|566.84|564.04|567.03|564.23|566.84|564.04|0
1655269050000|2022-06-15 04:57:30|567.03|564.23|566.45|563.65|567.03|564.23|566.45|563.65|0
1655269060000|2022-06-15 04:57:40|566.64|563.84|566.45|563.65|566.64|563.84|566.45|563.65|0
1655269070000|2022-06-15 04:57:50|566.64|563.84|566.64|563.84|566.64|563.84|566.64|563.84|0
1655269080000|2022-06-15 04:58:00|566.74|563.94|566.64|563.84|566.74|563.94|566.64|563.84|0
1655269090000|2022-06-15 04:58:10|567.03|564.23|567.22|564.42|567.22|564.42|567.03|564.23|0
1655269100000|2022-06-15 04:58:20|567.41|564.61|567.22|564.42|567.41|564.61|567.22|564.42|0
1655269110000|2022-06-15 04:58:30|567.41|564.61|567.41|564.61|567.41|564.61|567.22|564.42|0
1655269120000|2022-06-15 04:58:40|567.03|564.23|566.74|563.94|567.03|564.23|566.74|563.94|0
1655269130000|2022-06-15 04:58:50|566.84|564.04|566.74|563.94|566.84|564.04|566.64|563.84|0
1655269140000|2022-06-15 04:59:00|566.64|563.84|566.84|564.04|566.84|564.04|566.64|563.84|0
1655269150000|2022-06-15 04:59:10|567.03|564.23|567.03|564.23|567.03|564.23|567.03|564.23|0
1655269160000|2022-06-15 04:59:20|567.22|564.42|567.03|564.23|567.22|564.42|567.03|564.23|0
1655269180000|2022-06-15 04:59:40|566.93|564.13|566.64|563.84|566.93|564.13|566.64|563.84|0
1655269190000|2022-06-15 04:59:50|566.45|563.65|566.26|563.46|566.45|563.65|566.26|563.46|0
1655269200000|2022-06-15 05:00:00|566.07|563.27|565.88|563.08|566.07|563.27|565.88|563.08|0
1655269210000|2022-06-15 05:00:10|565.98|563.18|565.41|562.61|565.98|563.18|565.41|562.61|0
1655269220000|2022-06-15 05:00:20|565.5|562.7|565.5|562.7|565.6|562.8|565.5|562.7|0
1655269230000|2022-06-15 05:00:30|565.31|562.51|565.31|562.51|565.5|562.7|565.31|562.51|0
1655269240000|2022-06-15 05:00:40|565.5|562.7|565.69|562.89|565.69|562.89|565.5|562.7|0
1655269260000|2022-06-15 05:01:00|566.07|563.27|566.64|563.84|566.64|563.84|566.07|563.27|0
1655269270000|2022-06-15 05:01:10|567.03|564.23|566.83|564.03|567.22|564.42|566.83|564.03|0
1655269280000|2022-06-15 05:01:20|566.64|563.84|566.64|563.84|566.64|563.84|566.64|563.84|0
1655269290000|2022-06-15 05:01:30|566.45|563.65|566.45|563.65|566.45|563.65|566.45|563.65|0
1655269300000|2022-06-15 05:01:40|566.26|563.46|566.26|563.46|566.26|563.46|566.26|563.46|0
1655269310000|2022-06-15 05:01:50|566.07|563.27|565.88|563.08|566.07|563.27|565.88|563.08|0
1655269320000|2022-06-15 05:02:00|565.69|562.89|565.31|562.51|565.69|562.89|565.31|562.51|0
1655269330000|2022-06-15 05:02:10|565.22|562.42|564.74|561.94|565.22|562.42|564.74|561.94|0
1655269340000|2022-06-15 05:02:20|565.12|562.32|565.31|562.51|565.31|562.51|564.93|562.13|0
1655269350000|2022-06-15 05:02:30|565.12|562.32|565.03|562.23|565.12|562.32|564.93|562.13|0
1655269360000|2022-06-15 05:02:40|564.93|562.13|564.93|562.13|564.93|562.13|564.93|562.13|0
1655269370000|2022-06-15 05:02:50|565.12|562.32|565.22|562.42|565.31|562.51|565.12|562.32|0
1655269380000|2022-06-15 05:03:00|565.31|562.51|564.93|562.13|565.31|562.51|564.93|562.13|0
1655269390000|2022-06-15 05:03:10|565.03|562.23|565.03|562.23|565.12|562.32|565.03|562.23|0
1655269400000|2022-06-15 05:03:20|564.93|562.13|564.93|562.13|565.02|562.22|564.93|562.13|0
1655269410000|2022-06-15 05:03:30|564.74|561.94|564.83|562.03|564.93|562.13|564.74|561.94|0
1655269420000|2022-06-15 05:03:40|564.74|561.94|564.93|562.13|564.93|562.13|564.64|561.84|0
1655269430000|2022-06-15 05:03:50|564.74|561.94|564.93|562.13|564.93|562.13|564.74|561.94|0
1655269440000|2022-06-15 05:04:00|565.12|562.32|565.12|562.32|565.12|562.32|565.12|562.32|0
1655269450000|2022-06-15 05:04:10|565.02|562.22|564.93|562.13|565.31|562.51|564.93|562.13|0
1655269460000|2022-06-15 05:04:20|564.73|561.93|564.73|561.93|564.73|561.93|564.73|561.93|0
1655269470000|2022-06-15 05:04:30|565.5|562.7|565.88|563.08|565.88|563.08|565.31|562.51|0
1655269480000|2022-06-15 05:04:40|566.64|563.84|566.64|563.84|566.64|563.84|566.45|563.65|0
1655269490000|2022-06-15 05:04:50|566.55|563.75|566.45|563.65|566.55|563.75|566.45|563.65|0
1655269500000|2022-06-15 05:05:00|566.64|563.84|567.31|564.51|567.31|564.51|566.64|563.84|0
1655269510000|2022-06-15 05:05:10|567.21|564.41|567.79|564.99|567.79|564.99|567.21|564.41|0
1655269520000|2022-06-15 05:05:20|567.6|564.8|567.6|564.8|567.6|564.8|567.6|564.8|0
1655269530000|2022-06-15 05:05:30|567.79|564.99|567.7|564.9|567.79|564.99|567.7|564.9|0
1655269540000|2022-06-15 05:05:40|567.6|564.8|568.08|565.28|568.08|565.28|567.6|564.8|0
1655269550000|2022-06-15 05:05:50|567.79|564.99|567.79|564.99|567.79|564.99|567.79|564.99|0
1655269560000|2022-06-15 05:06:00|567.02|564.22|566.64|563.84|567.12|564.32|566.64|563.84|0
1655269570000|2022-06-15 05:06:10|566.83|564.03|566.55|563.75|566.83|564.03|566.55|563.75|0
1655269580000|2022-06-15 05:06:20|566.26|563.46|566.26|563.46|566.26|563.46|566.07|563.27|0
1655269590000|2022-06-15 05:06:30|566.45|563.65|566.64|563.84|566.74|563.94|566.26|563.46|0
1655269600000|2022-06-15 05:06:40|566.74|563.94|566.45|563.65|566.83|564.03|566.45|563.65|0
1655269620000|2022-06-15 05:07:00|566.64|563.84|566.83|564.03|566.83|564.03|566.64|563.84|0
1655269630000|2022-06-15 05:07:10|566.93|564.13|567.02|564.22|567.02|564.22|566.93|564.13|0
1655269640000|2022-06-15 05:07:20|567.21|564.41|567.21|564.41|567.21|564.41|567.21|564.41|0
1655269650000|2022-06-15 05:07:30|567.02|564.22|566.83|564.03|567.02|564.22|566.83|564.03|0
1655269660000|2022-06-15 05:07:40|566.64|563.84|566.07|563.27|566.64|563.84|566.07|563.27|0
1655269670000|2022-06-15 05:07:50|565.69|562.89|565.69|562.89|565.69|562.89|565.69|562.89|0
1655269680000|2022-06-15 05:08:00|565.5|562.7|565.21|562.41|565.5|562.7|565.21|562.41|0
1655269690000|2022-06-15 05:08:10|565.11|562.31|565.31|562.51|565.31|562.51|565.11|562.31|0
1655269700000|2022-06-15 05:08:20|565.69|562.89|566.07|563.27|566.07|563.27|565.69|562.89|0
1655269710000|2022-06-15 05:08:30|566.26|563.46|566.07|563.27|566.26|563.46|566.07|563.27|0
1655269720000|2022-06-15 05:08:40|566.17|563.37|566.07|563.27|566.17|563.37|565.88|563.08|0
1655269730000|2022-06-15 05:08:50|565.88|563.08|565.88|563.08|565.88|563.08|565.88|563.08|0
1655269740000|2022-06-15 05:09:00|565.79|562.99|565.88|563.08|565.88|563.08|565.69|562.89|0
1655269750000|2022-06-15 05:09:10|565.79|562.99|565.98|563.18|565.98|563.18|565.79|562.99|0
1655269760000|2022-06-15 05:09:20|565.69|562.89|566.55|563.75|566.55|563.75|565.69|562.89|0
1655269770000|2022-06-15 05:09:30|566.26|563.46|566.36|563.56|566.36|563.56|566.26|563.46|0
1655269780000|2022-06-15 05:09:40|566.64|563.84|566.64|563.84|566.83|564.03|566.45|563.65|0
1655269790000|2022-06-15 05:09:50|566.45|563.65|566.26|563.46|566.45|563.65|566.26|563.46|0
1655269800000|2022-06-15 05:10:00|566.45|563.65|566.55|563.75|566.55|563.75|566.45|563.65|0
1655269810000|2022-06-15 05:10:10|566.64|563.84|566.45|563.65|566.64|563.84|566.45|563.65|0
1655269820000|2022-06-15 05:10:20|566.26|563.46|566.26|563.46|566.26|563.46|566.26|563.46|0
1655269840000|2022-06-15 05:10:40|566.07|563.27|565.88|563.08|566.07|563.27|565.88|563.08|0
1655269850000|2022-06-15 05:10:50|566.07|563.27|566.74|563.94|566.74|563.94|566.07|563.27|0
1655269860000|2022-06-15 05:11:00|567.12|564.32|566.64|563.84|567.12|564.32|566.55|563.75|0
1655269870000|2022-06-15 05:11:10|566.26|563.46|566.55|563.75|566.55|563.75|566.26|563.46|0
1655269880000|2022-06-15 05:11:20|566.64|563.84|566.55|563.75|566.64|563.84|566.55|563.75|0
1655269890000|2022-06-15 05:11:30|566.45|563.65|566.64|563.84|566.64|563.84|566.45|563.65|0
1655269900000|2022-06-15 05:11:40|566.83|564.03|566.83|564.03|566.83|564.03|566.64|563.84|0
1655269910000|2022-06-15 05:11:50|566.74|563.94|566.83|564.03|566.83|564.03|566.74|563.94|0
1655269920000|2022-06-15 05:12:00|566.64|563.84|567.21|564.41|567.21|564.41|566.64|563.84|0
1655269930000|2022-06-15 05:12:10|567.59|564.79|567.4|564.6|567.59|564.79|567.4|564.6|0
1655269940000|2022-06-15 05:12:20|567.21|564.41|567.21|564.41|567.21|564.41|567.21|564.41|0
1655269950000|2022-06-15 05:12:30|567.02|564.22|567.02|564.22|567.02|564.22|567.02|564.22|0
1655269960000|2022-06-15 05:12:40|566.83|564.03|566.93|564.13|567.02|564.22|566.83|564.03|0
1655269970000|2022-06-15 05:12:50|566.83|564.03|566.83|564.03|566.83|564.03|566.64|563.84|0
1655269980000|2022-06-15 05:13:00|566.93|564.13|566.93|564.13|566.93|564.13|566.83|564.03|0
1655269990000|2022-06-15 05:13:10|566.83|564.03|567.4|564.6|567.4|564.6|566.83|564.03|0
1655270000000|2022-06-15 05:13:20|567.21|564.41|567.59|564.79|567.59|564.79|567.21|564.41|0
1655270010000|2022-06-15 05:13:30|567.4|564.6|567.4|564.6|567.4|564.6|567.4|564.6|0
1655270020000|2022-06-15 05:13:40|567.5|564.7|567.59|564.79|567.59|564.79|567.4|564.6|0
1655270030000|2022-06-15 05:13:50|567.69|564.89|567.98|565.18|567.98|565.18|567.69|564.89|0
1655270040000|2022-06-15 05:14:00|567.59|564.79|567.98|565.18|567.98|565.18|567.59|564.79|0
1655270050000|2022-06-15 05:14:10|567.79|564.99|567.31|564.51|567.88|565.08|567.31|564.51|0
1655270060000|2022-06-15 05:14:20|567.69|564.89|567.69|564.89|567.69|564.89|567.69|564.89|0
1655270070000|2022-06-15 05:14:30|567.4|564.6|567.59|564.79|567.59|564.79|567.21|564.41|0
1655270080000|2022-06-15 05:14:40|567.4|564.6|567.5|564.7|567.5|564.7|567.4|564.6|0
1655270090000|2022-06-15 05:14:50|567.4|564.6|567.5|564.7|567.59|564.79|567.4|564.6|0
1655270100000|2022-06-15 05:15:00|567.21|564.41|567.31|564.51|567.31|564.51|567.21|564.41|0
1655270110000|2022-06-15 05:15:10|567.21|564.41|567.21|564.41|567.4|564.6|567.21|564.41|0
1655270120000|2022-06-15 05:15:20|567.02|564.22|566.83|564.03|567.12|564.32|566.83|564.03|0
1655270130000|2022-06-15 05:15:30|566.64|563.84|567.21|564.41|567.4|564.6|566.64|563.84|0
1655270140000|2022-06-15 05:15:40|567.02|564.22|567.02|564.22|567.02|564.22|566.93|564.13|0
1655270160000|2022-06-15 05:16:00|566.83|564.03|566.26|563.46|566.93|564.13|566.26|563.46|0
1655270170000|2022-06-15 05:16:10|566.17|563.37|566.07|563.27|566.26|563.46|566.07|563.27|0
1655270180000|2022-06-15 05:16:20|566.16|563.36|566.07|563.27|566.16|563.36|565.78|562.98|0
1655270190000|2022-06-15 05:16:30|565.97|563.17|565.49|562.69|566.07|563.27|565.49|562.69|0
1655270200000|2022-06-15 05:16:40|565.59|562.79|565.49|562.69|565.59|562.79|565.49|562.69|0
1655270210000|2022-06-15 05:16:50|565.68|562.88|565.78|562.98|565.78|562.98|565.68|562.88|0
1655270220000|2022-06-15 05:17:00|565.87|563.07|565.78|562.98|565.87|563.07|565.78|562.98|0
1655270230000|2022-06-15 05:17:10|565.49|562.69|565.87|563.07|565.87|563.07|565.49|562.69|0
1655270240000|2022-06-15 05:17:20|566.07|563.27|566.26|563.46|566.83|564.03|566.07|563.27|0
1655270250000|2022-06-15 05:17:30|566.16|563.36|565.87|563.07|566.16|563.36|565.87|563.07|0
1655270260000|2022-06-15 05:17:40|566.07|563.27|566.07|563.27|566.07|563.27|565.97|563.17|0
1655270270000|2022-06-15 05:17:50|565.97|563.17|565.87|563.07|566.07|563.27|565.87|563.07|0
1655270280000|2022-06-15 05:18:00|566.07|563.27|565.78|562.98|566.07|563.27|565.78|562.98|0
1655270290000|2022-06-15 05:18:10|565.68|562.88|565.87|563.07|565.87|563.07|565.68|562.88|0
1655270300000|2022-06-15 05:18:20|565.68|562.88|565.87|563.07|565.87|563.07|565.68|562.88|0
1655270310000|2022-06-15 05:18:30|565.78|562.98|565.78|562.98|565.78|562.98|565.78|562.98|0
1655270320000|2022-06-15 05:18:40|565.68|562.88|565.68|562.88|565.68|562.88|565.68|562.88|0
1655270330000|2022-06-15 05:18:50|565.49|562.69|565.49|562.69|565.49|562.69|565.49|562.69|0
1655270340000|2022-06-15 05:19:00|565.59|562.79|565.68|562.88|565.78|562.98|565.59|562.79|0
1655270350000|2022-06-15 05:19:10|565.87|563.07|566.06|563.26|566.06|563.26|565.87|563.07|0
1655270360000|2022-06-15 05:19:20|565.87|563.07|565.97|563.17|565.97|563.17|565.87|563.07|0
1655270380000|2022-06-15 05:19:40|565.87|563.07|565.68|562.88|565.87|563.07|565.68|562.88|0
1655270390000|2022-06-15 05:19:50|565.59|562.79|565.68|562.88|565.68|562.88|565.59|562.79|0
1655270400000|2022-06-15 05:20:00|565.78|562.98|565.59|562.79|565.87|563.07|565.59|562.79|0
1655270410000|2022-06-15 05:20:10|565.68|562.88|565.68|562.88|565.68|562.88|565.59|562.79|0
1655270420000|2022-06-15 05:20:20|565.59|562.79|565.87|563.07|565.87|563.07|565.59|562.79|0
1655270430000|2022-06-15 05:20:30|565.97|563.17|566.06|563.26|566.16|563.36|565.97|563.17|0
1655270440000|2022-06-15 05:20:40|565.87|563.07|565.87|563.07|565.87|563.07|565.78|562.98|0
1655270450000|2022-06-15 05:20:50|565.78|562.98|565.87|563.07|565.87|563.07|565.78|562.98|0
1655270460000|2022-06-15 05:21:00|565.68|562.88|565.78|562.98|565.78|562.98|565.68|562.88|0
1655270470000|2022-06-15 05:21:10|565.87|563.07|565.59|562.79|565.87|563.07|565.59|562.79|0
1655270480000|2022-06-15 05:21:20|565.3|562.5|565.21|562.41|565.3|562.5|565.11|562.31|0
1655270490000|2022-06-15 05:21:30|565.11|562.31|565.3|562.5|565.3|562.5|564.92|562.12|0
1655270500000|2022-06-15 05:21:40|565.11|562.31|565.3|562.5|565.3|562.5|565.11|562.31|0
1655270510000|2022-06-15 05:21:50|565.21|562.41|565.3|562.5|565.3|562.5|565.11|562.31|0
1655270520000|2022-06-15 05:22:00|565.87|563.07|565.68|562.88|565.87|563.07|565.68|562.88|0
1655270530000|2022-06-15 05:22:10|565.49|562.69|565.59|562.79|565.59|562.79|565.49|562.69|0
1655270540000|2022-06-15 05:22:20|565.87|563.07|566.06|563.26|566.06|563.26|565.87|563.07|0
1655270550000|2022-06-15 05:22:30|566.16|563.36|566.25|563.45|566.25|563.45|566.06|563.26|0
1655270560000|2022-06-15 05:22:40|566.06|563.26|566.25|563.45|566.25|563.45|566.06|563.26|0
1655270570000|2022-06-15 05:22:50|566.06|563.26|566.25|563.45|566.25|563.45|566.06|563.26|0
1655270580000|2022-06-15 05:23:00|566.16|563.36|566.25|563.45|566.25|563.45|566.16|563.36|0
1655270590000|2022-06-15 05:23:10|566.45|563.65|566.35|563.55|566.45|563.65|566.35|563.55|0
1655270600000|2022-06-15 05:23:20|566.45|563.65|566.45|563.65|566.45|563.65|566.35|563.55|0
1655270610000|2022-06-15 05:23:30|566.54|563.74|566.44|563.64|566.54|563.74|566.44|563.64|0
1655270640000|2022-06-15 05:24:00|566.83|564.03|567.5|564.7|567.5|564.7|566.83|564.03|0
1655270650000|2022-06-15 05:24:10|567.69|564.89|567.97|565.17|567.97|565.17|567.69|564.89|0
1655270660000|2022-06-15 05:24:20|568.07|565.27|568.36|565.56|568.36|565.56|568.07|565.27|0
1655270670000|2022-06-15 05:24:30|568.16|565.36|568.55|565.75|568.65|565.85|568.16|565.36|0
1655270680000|2022-06-15 05:24:40|568.93|566.13|569.12|566.32|569.31|566.51|568.93|566.13|0
1655270690000|2022-06-15 05:24:50|568.93|566.13|569.31|566.51|569.31|566.51|568.93|566.13|0
1655270700000|2022-06-15 05:25:00|569.12|566.32|569.5|566.7|569.5|566.7|568.93|566.13|0
1655270710000|2022-06-15 05:25:10|569.41|566.61|569.5|566.7|569.5|566.7|569.41|566.61|0
1655270720000|2022-06-15 05:25:20|569.31|566.51|569.5|566.7|569.5|566.7|569.31|566.51|0
1655270730000|2022-06-15 05:25:30|569.41|566.61|570.08|567.28|570.08|567.28|569.41|566.61|0
1655270740000|2022-06-15 05:25:40|570.27|567.47|570.27|567.47|570.27|567.47|570.27|567.47|0
1655270750000|2022-06-15 05:25:50|570.65|567.85|570.46|567.66|570.84|568.04|570.27|567.47|0
1655270760000|2022-06-15 05:26:00|570.27|567.47|570.27|567.47|570.65|567.85|570.27|567.47|0
1655270770000|2022-06-15 05:26:10|570.46|567.66|570.08|567.28|570.46|567.66|570.08|567.28|0
1655270780000|2022-06-15 05:26:20|570.27|567.47|570.08|567.28|570.27|567.47|570.08|567.28|0
1655270790000|2022-06-15 05:26:30|569.89|567.09|569.79|566.99|569.89|567.09|569.79|566.99|0
1655270800000|2022-06-15 05:26:40|569.89|567.09|570.27|567.47|570.27|567.47|569.89|567.09|0
1655270810000|2022-06-15 05:26:50|570.08|567.28|570.08|567.28|570.08|567.28|569.89|567.09|0
1655270820000|2022-06-15 05:27:00|570.27|567.47|570.27|567.47|570.27|567.47|570.27|567.47|0
1655270830000|2022-06-15 05:27:10|570.46|567.66|570.08|567.28|570.46|567.66|570.08|567.28|0
1655270850000|2022-06-15 05:27:30|570.46|567.66|570.46|567.66|570.46|567.66|570.27|567.47|0
1655270860000|2022-06-15 05:27:40|570.37|567.57|570.27|567.47|570.46|567.66|570.27|567.47|0
1655270870000|2022-06-15 05:27:50|570.65|567.85|570.75|567.95|570.75|567.95|570.46|567.66|0
1655270880000|2022-06-15 05:28:00|570.65|567.85|570.27|567.47|570.65|567.85|570.27|567.47|0
1655270890000|2022-06-15 05:28:10|570.08|567.28|570.27|567.47|570.27|567.47|570.08|567.28|0
1655270900000|2022-06-15 05:28:20|570.46|567.66|570.84|568.04|570.84|568.04|570.46|567.66|0
1655270910000|2022-06-15 05:28:30|570.75|567.95|570.84|568.04|570.84|568.04|570.75|567.95|0
1655270920000|2022-06-15 05:28:40|571.03|568.23|570.84|568.04|571.03|568.23|570.84|568.04|0
1655270930000|2022-06-15 05:28:50|570.65|567.85|570.84|568.04|570.84|568.04|570.65|567.85|0
1655270940000|2022-06-15 05:29:00|571.03|568.23|570.84|568.04|571.03|568.23|570.84|568.04|0
1655270950000|2022-06-15 05:29:10|570.94|568.14|570.84|568.04|570.94|568.14|570.84|568.04|0
1655270960000|2022-06-15 05:29:20|570.65|567.85|570.08|567.28|570.65|567.85|570.08|567.28|0
1655270970000|2022-06-15 05:29:30|569.88|567.08|569.79|566.99|569.88|567.08|569.69|566.89|0
1655270980000|2022-06-15 05:29:40|569.69|566.89|570.18|567.38|570.27|567.47|569.69|566.89|0
1655270990000|2022-06-15 05:29:50|570.08|567.28|569.5|566.7|570.27|567.47|569.5|566.7|0
1655271000000|2022-06-15 05:30:00|569.69|566.89|569.12|566.32|569.69|566.89|569.12|566.32|0
1655271010000|2022-06-15 05:30:10|568.93|566.13|568.35|565.55|568.93|566.13|568.35|565.55|0
1655271020000|2022-06-15 05:30:20|568.16|565.36|568.54|565.74|568.64|565.84|568.16|565.36|0
1655271030000|2022-06-15 05:30:30|568.45|565.65|568.84|566.04|568.84|566.04|568.45|565.65|0
1655271040000|2022-06-15 05:30:40|569.12|566.32|569.31|566.51|569.31|566.51|568.93|566.13|0
1655271050000|2022-06-15 05:30:50|569.6|566.8|569.5|566.7|569.98|567.18|569.5|566.7|0
1655271060000|2022-06-15 05:31:00|569.31|566.51|569.88|567.08|569.88|567.08|569.31|566.51|0
1655271070000|2022-06-15 05:31:10|570.08|567.28|569.98|567.18|570.08|567.28|569.88|567.08|0
1655271080000|2022-06-15 05:31:20|569.88|567.08|569.69|566.89|570.08|567.28|569.69|566.89|0
1655271090000|2022-06-15 05:31:30|569.03|566.23|569.31|566.51|569.31|566.51|568.93|566.13|0
1655271100000|2022-06-15 05:31:40|569.22|566.42|569.69|566.89|569.69|566.89|569.22|566.42|0
1655271110000|2022-06-15 05:31:50|569.79|566.99|569.88|567.08|569.88|567.08|569.69|566.89|0
1655271120000|2022-06-15 05:32:00|569.79|566.99|569.79|566.99|569.79|566.99|569.79|566.99|0
1655271130000|2022-06-15 05:32:10|570.27|567.47|569.88|567.08|570.27|567.47|569.88|567.08|0
1655271140000|2022-06-15 05:32:20|569.79|566.99|569.5|566.7|569.79|566.99|569.5|566.7|0
1655271150000|2022-06-15 05:32:30|569.31|566.51|569.41|566.61|569.41|566.61|569.31|566.51|0
1655271160000|2022-06-15 05:32:40|569.31|566.51|569.5|566.7|569.69|566.89|569.31|566.51|0
1655271170000|2022-06-15 05:32:50|569.69|566.89|569.69|566.89|569.69|566.89|569.5|566.7|0
1655271180000|2022-06-15 05:33:00|569.5|566.7|569.79|566.99|569.88|567.08|569.5|566.7|0
1655271190000|2022-06-15 05:33:10|569.69|566.89|569.6|566.8|569.69|566.89|569.5|566.7|0
1655271200000|2022-06-15 05:33:20|569.5|566.7|569.31|566.51|569.69|566.89|569.31|566.51|0
1655271210000|2022-06-15 05:33:30|568.93|566.13|569.03|566.23|569.03|566.23|568.73|565.93|0
1655271220000|2022-06-15 05:33:40|569.12|566.32|569.03|566.23|569.12|566.32|569.03|566.23|0
1655271230000|2022-06-15 05:33:50|568.93|566.13|569.12|566.32|569.22|566.42|568.93|566.13|0
1655271240000|2022-06-15 05:34:00|568.93|566.13|568.93|566.13|568.93|566.13|568.93|566.13|0
1655271250000|2022-06-15 05:34:10|568.73|565.93|569.12|566.32|569.12|566.32|568.73|565.93|0
1655271260000|2022-06-15 05:34:20|569.31|566.51|569.31|566.51|569.31|566.51|569.12|566.32|0
1655271270000|2022-06-15 05:34:30|569.22|566.42|569.31|566.51|569.31|566.51|569.12|566.32|0
1655271280000|2022-06-15 05:34:40|569.41|566.61|569.6|566.8|569.6|566.8|569.31|566.51|0
1655271290000|2022-06-15 05:34:50|569.69|566.89|569.88|567.08|569.88|567.08|569.69|566.89|0
1655271300000|2022-06-15 05:35:00|569.69|566.89|569.5|566.7|569.69|566.89|569.41|566.61|0
1655271310000|2022-06-15 05:35:10|569.69|566.89|570.07|567.27|570.07|567.27|569.69|566.89|0
1655271320000|2022-06-15 05:35:20|569.88|567.08|569.6|566.8|569.88|567.08|569.6|566.8|0
1655271330000|2022-06-15 05:35:30|569.5|566.7|568.54|565.74|569.5|566.7|568.54|565.74|0
1655271340000|2022-06-15 05:35:40|569.02|566.22|569.02|566.22|569.02|566.22|568.93|566.13|0
1655271350000|2022-06-15 05:35:50|569.31|566.51|569.6|566.8|569.6|566.8|569.31|566.51|0
1655271360000|2022-06-15 05:36:00|569.69|566.89|569.69|566.89|569.79|566.99|569.69|566.89|0
1655271370000|2022-06-15 05:36:10|569.22|566.42|568.64|565.84|569.22|566.42|568.64|565.84|0
1655271380000|2022-06-15 05:36:20|568.73|565.93|568.73|565.93|568.83|566.03|568.73|565.93|0
1655271390000|2022-06-15 05:36:30|568.92|566.12|568.73|565.93|568.92|566.12|568.73|565.93|0
1655271400000|2022-06-15 05:36:40|568.83|566.03|569.22|566.42|569.31|566.51|568.83|566.03|0
1655271410000|2022-06-15 05:36:50|569.12|566.32|569.12|566.32|569.22|566.42|569.12|566.32|0
1655271420000|2022-06-15 05:37:00|568.92|566.12|568.83|566.03|568.92|566.12|568.83|566.03|0
1655271430000|2022-06-15 05:37:10|568.73|565.93|568.35|565.55|568.73|565.93|568.35|565.55|0
1655271440000|2022-06-15 05:37:20|567.97|565.17|568.07|565.27|568.35|565.55|567.97|565.17|0
1655271450000|2022-06-15 05:37:30|568.16|565.36|568.54|565.74|568.54|565.74|567.97|565.17|0
1655271460000|2022-06-15 05:37:40|568.35|565.55|568.35|565.55|568.45|565.65|568.35|565.55|0
1655271470000|2022-06-15 05:37:50|568.54|565.74|568.45|565.65|568.54|565.74|568.45|565.65|0
1655271480000|2022-06-15 05:38:00|568.35|565.55|568.16|565.36|568.35|565.55|568.16|565.36|0
1655271490000|2022-06-15 05:38:10|568.07|565.27|567.78|564.98|568.07|565.27|567.78|564.98|0
1655271500000|2022-06-15 05:38:20|567.49|564.69|567.59|564.79|567.59|564.79|567.49|564.69|0
1655271510000|2022-06-15 05:38:30|567.49|564.69|567.59|564.79|567.59|564.79|567.39|564.59|0
1655271530000|2022-06-15 05:38:50|567.69|564.89|567.69|564.89|567.69|564.89|567.69|564.89|0
1655271540000|2022-06-15 05:39:00|567.78|564.98|567.97|565.17|567.97|565.17|567.78|564.98|0
1655271550000|2022-06-15 05:39:10|568.16|565.36|568.35|565.55|568.35|565.55|568.07|565.27|0
1655271560000|2022-06-15 05:39:20|568.54|565.74|568.54|565.74|568.54|565.74|568.35|565.55|0
1655271570000|2022-06-15 05:39:30|568.35|565.55|568.16|565.36|568.35|565.55|568.16|565.36|0
1655271580000|2022-06-15 05:39:40|568.26|565.46|567.78|564.98|568.26|565.46|567.78|564.98|0
1655271590000|2022-06-15 05:39:50|567.88|565.08|567.59|564.79|567.88|565.08|567.59|564.79|0
1655271600000|2022-06-15 05:40:00|567.39|564.59|567.39|564.59|567.59|564.79|567.39|564.59|0
1655271610000|2022-06-15 05:40:10|567.59|564.79|567.59|564.79|567.59|564.79|567.49|564.69|0
1655271620000|2022-06-15 05:40:20|567.68|564.88|567.88|565.08|567.88|565.08|567.68|564.88|0
1655271630000|2022-06-15 05:40:30|567.97|565.17|567.78|564.98|567.97|565.17|567.78|564.98|0
1655271640000|2022-06-15 05:40:40|567.88|565.08|567.78|564.98|567.97|565.17|567.78|564.98|0
1655271650000|2022-06-15 05:40:50|567.88|565.08|567.88|565.08|567.88|565.08|567.88|565.08|0
1655271660000|2022-06-15 05:41:00|568.16|565.36|568.35|565.55|568.35|565.55|568.16|565.36|0
1655271670000|2022-06-15 05:41:10|568.45|565.65|568.45|565.65|568.45|565.65|568.45|565.65|0
1655271680000|2022-06-15 05:41:20|568.35|565.55|568.45|565.65|568.45|565.65|568.35|565.55|0
1655271690000|2022-06-15 05:41:30|568.54|565.74|568.73|565.93|568.73|565.93|568.54|565.74|0
1655271700000|2022-06-15 05:41:40|568.92|566.12|568.54|565.74|568.92|566.12|568.54|565.74|0
1655271710000|2022-06-15 05:41:50|568.73|565.93|568.54|565.74|568.73|565.93|568.54|565.74|0
1655271720000|2022-06-15 05:42:00|568.64|565.84|568.54|565.74|568.73|565.93|568.54|565.74|0
1655271730000|2022-06-15 05:42:10|568.45|565.65|567.97|565.17|568.45|565.65|567.97|565.17|0
1655271740000|2022-06-15 05:42:20|567.88|565.08|567.2|564.4|567.88|565.08|567.2|564.4|0
1655271750000|2022-06-15 05:42:30|567.39|564.59|567.78|564.98|567.87|565.07|567.39|564.59|0
1655271760000|2022-06-15 05:42:40|567.68|564.88|567.78|564.98|567.78|564.98|567.68|564.88|0
1655271770000|2022-06-15 05:42:50|567.58|564.78|567.78|564.98|567.78|564.98|567.58|564.78|0
1655271780000|2022-06-15 05:43:00|567.97|565.17|567.78|564.98|568.07|565.27|567.78|564.98|0
1655271790000|2022-06-15 05:43:10|567.39|564.59|567.01|564.21|567.39|564.59|567.01|564.21|0
1655271800000|2022-06-15 05:43:20|567.2|564.4|567.2|564.4|567.2|564.4|567.01|564.21|0
1655271810000|2022-06-15 05:43:30|567.39|564.59|567.58|564.78|567.58|564.78|567.39|564.59|0
1655271820000|2022-06-15 05:43:40|567.78|564.98|567.87|565.07|567.87|565.07|567.78|564.98|0
1655271830000|2022-06-15 05:43:50|567.97|565.17|567.97|565.17|567.97|565.17|567.87|565.07|0
1655271840000|2022-06-15 05:44:00|567.87|565.07|567.39|564.59|567.87|565.07|567.3|564.5|0
1655271850000|2022-06-15 05:44:10|567.11|564.31|566.44|563.64|567.3|564.5|566.44|563.64|0
1655271860000|2022-06-15 05:44:20|566.25|563.45|566.25|563.45|566.25|563.45|566.06|563.26|0
1655271870000|2022-06-15 05:44:30|566.16|563.36|566.25|563.45|566.25|563.45|566.16|563.36|0
1655271880000|2022-06-15 05:44:40|566.35|563.55|566.63|563.83|566.63|563.83|566.35|563.55|0
1655271890000|2022-06-15 05:44:50|566.25|563.45|566.16|563.36|566.44|563.64|566.16|563.36|0
1655271900000|2022-06-15 05:45:00|566.35|563.55|566.25|563.45|566.44|563.64|566.25|563.45|0
1655271910000|2022-06-15 05:45:10|566.16|563.36|566.35|563.55|566.35|563.55|566.16|563.36|0
1655271920000|2022-06-15 05:45:20|566.44|563.64|566.54|563.74|566.54|563.74|566.44|563.64|0
1655271930000|2022-06-15 05:45:30|566.73|563.93|566.73|563.93|566.82|564.02|566.73|563.93|0
1655271940000|2022-06-15 05:45:40|566.82|564.02|566.35|563.55|566.82|564.02|566.35|563.55|0
1655271950000|2022-06-15 05:45:50|566.25|563.45|566.54|563.74|566.54|563.74|566.25|563.45|0
1655271960000|2022-06-15 05:46:00|566.63|563.83|566.25|563.45|566.63|563.83|566.06|563.26|0
1655271970000|2022-06-15 05:46:10|566.06|563.26|566.25|563.45|566.25|563.45|566.06|563.26|0
1655271980000|2022-06-15 05:46:20|566.15|563.35|565.86|563.06|566.15|563.35|565.67|562.87|0
1655271990000|2022-06-15 05:46:30|565.67|562.87|565.67|562.87|565.67|562.87|565.67|562.87|0
1655272000000|2022-06-15 05:46:40|565.48|562.68|565.29|562.49|565.48|562.68|565.29|562.49|0
1655272010000|2022-06-15 05:46:50|565.48|562.68|565.1|562.3|565.48|562.68|565.1|562.3|0
1655272020000|2022-06-15 05:47:00|564.91|562.11|564.91|562.11|564.91|562.11|564.63|561.83|0
1655272030000|2022-06-15 05:47:10|565.29|562.49|564.91|562.11|565.29|562.49|564.91|562.11|0
1655272040000|2022-06-15 05:47:20|564.72|561.92|564.72|561.92|564.91|562.11|564.72|561.92|0
1655272050000|2022-06-15 05:47:30|564.34|561.54|563.96|561.16|564.34|561.54|563.96|561.16|0
1655272060000|2022-06-15 05:47:40|563.58|560.78|563.39|560.59|563.68|560.88|563.39|560.59|0
1655272070000|2022-06-15 05:47:50|563.58|560.78|563.68|560.88|563.96|561.16|563.58|560.78|0
1655272080000|2022-06-15 05:48:00|563.58|560.78|563.49|560.69|563.58|560.78|563.49|560.69|0
1655272090000|2022-06-15 05:48:10|563.01|560.21|563.39|560.59|563.39|560.59|563.01|560.21|0
1655272100000|2022-06-15 05:48:20|563.2|560.4|563.39|560.59|563.39|560.59|563.2|560.4|0
1655272110000|2022-06-15 05:48:30|563.58|560.78|563.39|560.59|563.58|560.78|563.39|560.59|0
1655272120000|2022-06-15 05:48:40|563.58|560.78|563.58|560.78|563.77|560.97|563.58|560.78|0
1655272130000|2022-06-15 05:48:50|563.39|560.59|563.39|560.59|563.39|560.59|563.39|560.59|0
1655272140000|2022-06-15 05:49:00|563.3|560.5|563.39|560.59|563.39|560.59|563.3|560.5|0
1655272150000|2022-06-15 05:49:10|563.58|560.78|562.82|560.02|563.58|560.78|562.82|560.02|0
1655272160000|2022-06-15 05:49:20|562.91|560.11|562.91|560.11|562.91|560.11|562.91|560.11|0
1655272170000|2022-06-15 05:49:30|562.72|559.92|562.63|559.83|562.72|559.92|562.53|559.73|0
1655272180000|2022-06-15 05:49:40|562.82|560.02|562.63|559.83|562.82|560.02|562.63|559.83|0
1655272190000|2022-06-15 05:49:50|562.82|560.02|562.63|559.83|562.82|560.02|562.63|559.83|0
1655272200000|2022-06-15 05:50:00|562.72|559.92|563.01|560.21|563.01|560.21|562.72|559.92|0
1655272210000|2022-06-15 05:50:10|562.91|560.11|562.72|559.92|562.91|560.11|562.72|559.92|0
1655272220000|2022-06-15 05:50:20|562.63|559.83|562.72|559.92|562.72|559.92|562.62|559.82|0
1655272230000|2022-06-15 05:50:30|562.82|560.02|562.91|560.11|562.91|560.11|562.82|560.02|0
1655272240000|2022-06-15 05:50:40|562.82|560.02|562.82|560.02|562.91|560.11|562.72|559.92|0
1655272250000|2022-06-15 05:50:50|562.72|559.92|562.62|559.82|562.72|559.92|562.62|559.82|0
1655272260000|2022-06-15 05:51:00|562.72|559.92|563.01|560.21|563.01|560.21|562.72|559.92|0
1655272270000|2022-06-15 05:51:10|563.2|560.4|563.2|560.4|563.2|560.4|563.2|560.4|0
1655272280000|2022-06-15 05:51:20|562.81|560.01|562.62|559.82|562.81|560.01|562.62|559.82|0
1655272290000|2022-06-15 05:51:30|562.43|559.63|562.81|560.01|562.81|560.01|562.43|559.63|0
1655272300000|2022-06-15 05:51:40|563.01|560.21|563.39|560.59|563.39|560.59|563.01|560.21|0
1655272310000|2022-06-15 05:51:50|563.58|560.78|562.81|560.01|563.58|560.78|562.81|560.01|0
1655272320000|2022-06-15 05:52:00|562.62|559.82|562.62|559.82|562.62|559.82|562.62|559.82|0
1655272330000|2022-06-15 05:52:10|562.24|559.44|561.67|558.87|562.24|559.44|561.67|558.87|0
1655272340000|2022-06-15 05:52:20|561.86|559.06|561.48|558.68|561.86|559.06|561.48|558.68|0
1655272350000|2022-06-15 05:52:30|561.1|558.3|561.29|558.49|561.29|558.49|561.1|558.3|0
1655272360000|2022-06-15 05:52:40|561.1|558.3|560.91|558.11|561.1|558.3|560.91|558.11|0
1655272370000|2022-06-15 05:52:50|561.29|558.49|561.2|558.4|561.29|558.49|561.1|558.3|0
1655272380000|2022-06-15 05:53:00|561.1|558.3|560.91|558.11|561.29|558.49|560.91|558.11|0
1655272390000|2022-06-15 05:53:10|560.15|557.35|560.72|557.92|560.72|557.92|560.15|557.35|0
1655272400000|2022-06-15 05:53:20|560.91|558.11|560.34|557.54|561.1|558.3|560.34|557.54|0
1655272410000|2022-06-15 05:53:30|560.15|557.35|559.21|556.41|560.15|557.35|559.21|556.41|0
1655272420000|2022-06-15 05:53:40|559.4|556.6|559.58|556.78|559.58|556.78|559.21|556.41|0
1655272430000|2022-06-15 05:53:50|559.77|556.97|559.58|556.78|559.77|556.97|559.58|556.78|0
1655272440000|2022-06-15 05:54:00|559.77|556.97|559.49|556.69|559.77|556.97|559.49|556.69|0
1655272450000|2022-06-15 05:54:10|559.21|556.41|559.39|556.59|559.39|556.59|559.21|556.41|0
1655272460000|2022-06-15 05:54:20|559.58|556.78|559.58|556.78|559.58|556.78|559.39|556.59|0
1655272470000|2022-06-15 05:54:30|559.68|556.88|559.96|557.16|559.96|557.16|559.68|556.88|0
1655272480000|2022-06-15 05:54:40|559.87|557.07|559.96|557.16|559.96|557.16|559.87|557.07|0
1655272490000|2022-06-15 05:54:50|559.77|556.97|559.77|556.97|559.96|557.16|559.77|556.97|0
1655272500000|2022-06-15 05:55:00|559.58|556.78|559.68|556.88|559.68|556.88|559.39|556.59|0
1655272510000|2022-06-15 05:55:10|559.77|556.97|560.15|557.35|560.15|557.35|559.77|556.97|0
1655272520000|2022-06-15 05:55:20|559.96|557.16|559.77|556.97|559.96|557.16|559.77|556.97|0
1655272530000|2022-06-15 05:55:30|559.96|557.16|560.34|557.54|560.53|557.73|559.96|557.16|0
1655272540000|2022-06-15 05:55:40|560.25|557.45|560.06|557.26|560.25|557.45|560.06|557.26|0
1655272550000|2022-06-15 05:55:50|560.15|557.35|559.58|556.78|560.15|557.35|559.58|556.78|0
1655272560000|2022-06-15 05:56:00|559.39|556.59|558.64|555.84|559.39|556.59|558.64|555.84|0
1655272570000|2022-06-15 05:56:10|558.73|555.93|558.73|555.93|558.73|555.93|558.64|555.84|0
1655272580000|2022-06-15 05:56:20|558.83|556.03|558.07|555.27|558.83|556.03|558.07|555.27|0
1655272590000|2022-06-15 05:56:30|558.26|555.46|558.64|555.84|558.64|555.84|558.26|555.46|0
1655272600000|2022-06-15 05:56:40|558.83|556.03|559.2|556.4|559.2|556.4|558.83|556.03|0
1655272610000|2022-06-15 05:56:50|558.83|556.03|558.73|555.93|558.83|556.03|558.45|555.65|0
1655272620000|2022-06-15 05:57:00|558.36|555.56|558.45|555.65|558.64|555.84|558.36|555.56|0
1655272630000|2022-06-15 05:57:10|558.83|556.03|559.01|556.21|559.2|556.4|558.83|556.03|0
1655272640000|2022-06-15 05:57:20|558.83|556.03|558.64|555.84|558.83|556.03|558.64|555.84|0
1655272650000|2022-06-15 05:57:30|558.73|555.93|558.17|555.37|558.82|556.02|558.17|555.37|0
1655272660000|2022-06-15 05:57:40|557.88|555.08|557.5|554.7|557.88|555.08|557.5|554.7|0
1655272670000|2022-06-15 05:57:50|557.12|554.32|557.69|554.89|557.88|555.08|557.12|554.32|0
1655272680000|2022-06-15 05:58:00|557.88|555.08|558.26|555.46|558.26|555.46|557.88|555.08|0
1655272690000|2022-06-15 05:58:10|558.54|555.74|558.45|555.65|558.54|555.74|558.35|555.55|0
1655272700000|2022-06-15 05:58:20|558.07|555.27|558.07|555.27|558.07|555.27|558.07|555.27|0
1655272710000|2022-06-15 05:58:30|558.17|555.37|558.26|555.46|558.26|555.46|558.17|555.37|0
1655272720000|2022-06-15 05:58:40|558.45|555.65|557.98|555.18|558.45|555.65|557.98|555.18|0
1655272730000|2022-06-15 05:58:50|558.07|555.27|558.63|555.83|558.63|555.83|558.07|555.27|0
1655272740000|2022-06-15 05:59:00|558.92|556.12|559.39|556.59|559.39|556.59|558.92|556.12|0
1655272750000|2022-06-15 05:59:10|559.58|556.78|559.77|556.97|559.96|557.16|559.58|556.78|0
1655272760000|2022-06-15 05:59:20|560.34|557.54|561.39|558.59|561.39|558.59|560.34|557.54|0
1655272770000|2022-06-15 05:59:30|561.67|558.87|561.67|558.87|561.86|559.06|561.67|558.87|0
1655272780000|2022-06-15 05:59:40|561.48|558.68|561.29|558.49|561.48|558.68|561.29|558.49|0
1655272790000|2022-06-15 05:59:50|561.48|558.68|561.86|559.06|561.86|559.06|561.29|558.49|0
1655272800000|2022-06-15 06:00:00|562.24|559.44|561.48|558.68|562.24|559.44|561.48|558.68|0
1655272810000|2022-06-15 06:00:10|561.1|558.3|560.53|557.73|561.1|558.3|560.53|557.73|0
1655272820000|2022-06-15 06:00:20|559.96|557.16|559.96|557.16|559.96|557.16|559.58|556.78|0
1655272830000|2022-06-15 06:00:30|560.06|557.26|560.34|557.54|560.34|557.54|560.06|557.26|0
1655272840000|2022-06-15 06:00:40|560.72|557.92|559.58|556.78|560.72|557.92|559.58|556.78|0
1655272850000|2022-06-15 06:00:50|559.68|556.88|559.58|556.78|559.68|556.88|559.58|556.78|0
1655272860000|2022-06-15 06:01:00|559.01|556.21|559.77|556.97|559.87|557.07|559.01|556.21|0
1655272870000|2022-06-15 06:01:10|559.58|556.78|559.49|556.69|559.58|556.78|559.01|556.21|0
1655272880000|2022-06-15 06:01:20|559.96|557.16|561.2|558.4|561.29|558.49|559.96|557.16|0
1655272890000|2022-06-15 06:01:30|561.77|558.97|561.86|559.06|561.86|559.06|561.2|558.4|0
1655272900000|2022-06-15 06:01:40|561.77|558.97|561.77|558.97|561.96|559.16|561.77|558.97|0
1655272910000|2022-06-15 06:01:50|561.67|558.87|561.2|558.4|561.96|559.16|561.2|558.4|0
1655272920000|2022-06-15 06:02:00|561.29|558.49|561.29|558.49|561.29|558.49|561.1|558.3|0
1655272930000|2022-06-15 06:02:10|561.1|558.3|561.1|558.3|561.48|558.68|561.1|558.3|0
1655272940000|2022-06-15 06:02:20|561.48|558.68|562.43|559.63|562.43|559.63|561.29|558.49|0
1655272950000|2022-06-15 06:02:30|562.62|559.82|562.43|559.63|562.62|559.82|562.43|559.63|0
1655272960000|2022-06-15 06:02:40|562.24|559.44|562.43|559.63|562.53|559.73|562.24|559.44|0
1655272970000|2022-06-15 06:02:50|562.81|560.01|563|560.2|563|560.2|562.81|560.01|0
1655272980000|2022-06-15 06:03:00|563.1|560.3|563.57|560.77|563.57|560.77|563.1|560.3|0
1655272990000|2022-06-15 06:03:10|563.67|560.87|563.76|560.96|563.86|561.06|563.67|560.87|0
1655273000000|2022-06-15 06:03:20|563.95|561.15|564.71|561.91|564.71|561.91|563.95|561.15|0
1655273010000|2022-06-15 06:03:30|564.52|561.72|564.33|561.53|564.52|561.72|564.33|561.53|0
1655273020000|2022-06-15 06:03:40|563.95|561.15|563.76|560.96|563.95|561.15|563.76|560.96|0
1655273030000|2022-06-15 06:03:50|564.14|561.34|564.52|561.72|564.52|561.72|564.14|561.34|0
1655273040000|2022-06-15 06:04:00|564.33|561.53|564.14|561.34|564.33|561.53|563.95|561.15|0
1655273050000|2022-06-15 06:04:10|563.57|560.77|563.57|560.77|563.57|560.77|563.38|560.58|0
1655273060000|2022-06-15 06:04:20|563.95|561.15|563.48|560.68|563.95|561.15|563.48|560.68|0
1655273070000|2022-06-15 06:04:30|563|560.2|563.19|560.39|563.38|560.58|563|560.2|0
1655273080000|2022-06-15 06:04:40|562.81|560.01|562.81|560.01|562.81|560.01|562.81|560.01|0
1655273090000|2022-06-15 06:04:50|562.43|559.63|562.15|559.35|562.43|559.63|562.05|559.25|0
1655273100000|2022-06-15 06:05:00|562.05|559.25|561.1|558.3|562.05|559.25|561.1|558.3|0
1655273110000|2022-06-15 06:05:10|561.01|558.21|561.48|558.68|561.67|558.87|561.01|558.21|0
1655273120000|2022-06-15 06:05:20|561.29|558.49|561.67|558.87|561.86|559.06|561.29|558.49|0
1655273130000|2022-06-15 06:05:30|561.86|559.06|561.67|558.87|561.86|559.06|561.48|558.68|0
1655273140000|2022-06-15 06:05:40|562.05|559.25|561.86|559.06|562.05|559.25|561.77|558.97|0
1655273150000|2022-06-15 06:05:50|561.96|559.16|561.58|558.78|561.96|559.16|561.58|558.78|0
1655273160000|2022-06-15 06:06:00|561.48|558.68|561.67|558.87|561.67|558.87|561.29|558.49|0
1655273170000|2022-06-15 06:06:10|561.86|559.06|561.1|558.3|561.86|559.06|561.1|558.3|0
1655273180000|2022-06-15 06:06:20|560.34|557.54|559.96|557.16|560.34|557.54|559.96|557.16|0
1655273190000|2022-06-15 06:06:30|559.58|556.78|559.39|556.59|559.58|556.78|559.39|556.59|0
1655273200000|2022-06-15 06:06:40|558.82|556.02|559.11|556.31|559.11|556.31|558.82|556.02|0
1655273210000|2022-06-15 06:06:50|559.2|556.4|558.73|555.93|559.2|556.4|558.73|555.93|0
1655273220000|2022-06-15 06:07:00|558.82|556.02|558.25|555.45|558.82|556.02|558.25|555.45|0
1655273230000|2022-06-15 06:07:10|557.31|554.51|557.87|555.07|557.87|555.07|557.31|554.51|0
1655273240000|2022-06-15 06:07:20|557.5|554.7|558.16|555.36|558.16|555.36|557.5|554.7|0
1655273250000|2022-06-15 06:07:30|558.06|555.26|557.78|554.98|558.63|555.83|557.78|554.98|0
1655273260000|2022-06-15 06:07:40|558.06|555.26|558.25|555.45|558.25|555.45|557.87|555.07|0
1655273270000|2022-06-15 06:07:50|558.35|555.55|557.97|555.17|558.35|555.55|557.97|555.17|0
1655273280000|2022-06-15 06:08:00|558.06|555.26|558.06|555.26|558.63|555.83|558.06|555.26|0
1655273290000|2022-06-15 06:08:10|557.97|555.17|558.44|555.64|558.44|555.64|557.97|555.17|0
1655273300000|2022-06-15 06:08:20|558.63|555.83|558.44|555.64|558.63|555.83|558.35|555.55|0
1655273310000|2022-06-15 06:08:30|558.73|555.93|558.63|555.83|558.82|556.02|558.63|555.83|0
1655273320000|2022-06-15 06:08:40|558.73|555.93|558.92|556.12|558.92|556.12|558.73|555.93|0
1655273330000|2022-06-15 06:08:50|558.73|555.93|558.92|556.12|559.01|556.21|558.73|555.93|0
1655273340000|2022-06-15 06:09:00|559.11|556.31|559.49|556.69|559.49|556.69|559.11|556.31|0
1655273350000|2022-06-15 06:09:10|559.39|556.59|559.01|556.21|559.39|556.59|559.01|556.21|0
1655273360000|2022-06-15 06:09:20|558.54|555.74|557.97|555.17|558.54|555.74|557.97|555.17|0
1655273370000|2022-06-15 06:09:30|558.06|555.26|558.06|555.26|558.06|555.26|558.06|555.26|0
1655273380000|2022-06-15 06:09:40|557.68|554.88|557.68|554.88|557.97|555.17|557.68|554.88|0
1655273390000|2022-06-15 06:09:50|557.31|554.51|557.31|554.51|557.49|554.69|557.31|554.51|0
1655273400000|2022-06-15 06:10:00|557.4|554.6|557.49|554.69|557.49|554.69|557.4|554.6|0
1655273410000|2022-06-15 06:10:10|557.78|554.98|557.87|555.07|558.06|555.26|557.68|554.88|0
1655273420000|2022-06-15 06:10:20|557.68|554.88|558.63|555.83|558.63|555.83|557.68|554.88|0
1655273430000|2022-06-15 06:10:30|558.44|555.64|559.3|556.5|559.3|556.5|558.44|555.64|0
1655273440000|2022-06-15 06:10:40|559.58|556.78|558.82|556.02|559.58|556.78|558.25|555.45|0
1655273450000|2022-06-15 06:10:50|559.01|556.21|558.63|555.83|559.01|556.21|558.63|555.83|0
1655273460000|2022-06-15 06:11:00|558.82|556.02|559.01|556.21|559.01|556.21|558.73|555.93|0
1655273470000|2022-06-15 06:11:10|559.11|556.31|559.2|556.4|559.58|556.78|559.11|556.31|0
1655273480000|2022-06-15 06:11:20|558.54|555.74|558.63|555.83|558.73|555.93|558.54|555.74|0
1655273490000|2022-06-15 06:11:30|558.06|555.26|558.06|555.26|558.06|555.26|557.87|555.07|0
1655273500000|2022-06-15 06:11:40|558.44|555.64|558.44|555.64|558.44|555.64|558.25|555.45|0
1655273510000|2022-06-15 06:11:50|559.01|556.21|558.82|556.02|559.01|556.21|558.73|555.93|0
1655273520000|2022-06-15 06:12:00|559.01|556.21|558.54|555.74|559.01|556.21|558.44|555.64|0
1655273530000|2022-06-15 06:12:10|558.44|555.64|558.06|555.26|558.44|555.64|558.06|555.26|0
1655273540000|2022-06-15 06:12:20|557.87|555.07|557.49|554.69|557.87|555.07|557.4|554.6|0
1655273550000|2022-06-15 06:12:30|557.21|554.41|557.4|554.6|557.4|554.6|557.12|554.32|0
1655273560000|2022-06-15 06:12:40|557.3|554.5|558.25|555.45|558.25|555.45|557.3|554.5|0
1655273570000|2022-06-15 06:12:50|558.06|555.26|557.87|555.07|558.06|555.26|557.87|555.07|0
1655273580000|2022-06-15 06:13:00|558.16|555.36|558.63|555.83|558.73|555.93|558.16|555.36|0
1655273590000|2022-06-15 06:13:10|559.01|556.21|558.82|556.02|559.01|556.21|558.63|555.83|0
1655273600000|2022-06-15 06:13:20|558.63|555.83|559.01|556.21|559.01|556.21|558.63|555.83|0
1655273610000|2022-06-15 06:13:30|558.82|556.02|559.2|556.4|559.2|556.4|558.82|556.02|0
1655273620000|2022-06-15 06:13:40|558.92|556.12|558.82|556.02|559.01|556.21|558.82|556.02|0
1655273630000|2022-06-15 06:13:50|558.63|555.83|558.63|555.83|558.82|556.02|558.63|555.83|0
1655273640000|2022-06-15 06:14:00|558.82|556.02|559.3|556.5|559.3|556.5|558.73|555.93|0
1655273650000|2022-06-15 06:14:10|559.39|556.59|559.96|557.16|559.96|557.16|559.39|556.59|0
1655273660000|2022-06-15 06:14:20|559.87|557.07|559.77|556.97|559.87|557.07|559.77|556.97|0
1655273670000|2022-06-15 06:14:30|559.68|556.88|559.58|556.78|559.77|556.97|559.58|556.78|0
1655273680000|2022-06-15 06:14:40|559.87|557.07|559.96|557.16|560.15|557.35|559.87|557.07|0
1655273690000|2022-06-15 06:14:50|560.06|557.26|559.77|556.97|560.06|557.26|559.77|556.97|0
1655273700000|2022-06-15 06:15:00|559.96|557.16|560.15|557.35|560.15|557.35|559.77|556.97|0
1655273710000|2022-06-15 06:15:10|560.91|558.11|560.72|557.92|560.91|558.11|560.53|557.73|0
1655273720000|2022-06-15 06:15:20|560.91|558.11|560.34|557.54|560.91|558.11|560.34|557.54|0
1655273730000|2022-06-15 06:15:30|560.53|557.73|561.19|558.39|561.19|558.39|560.15|557.35|0
1655273740000|2022-06-15 06:15:40|561.48|558.68|561.86|559.06|561.86|559.06|561.48|558.68|0
1655273750000|2022-06-15 06:15:50|561.67|558.87|561.95|559.15|562.05|559.25|561.67|558.87|0
1655273760000|2022-06-15 06:16:00|562.05|559.25|562.05|559.25|562.24|559.44|562.05|559.25|0
1655273770000|2022-06-15 06:16:10|561.95|559.15|562.05|559.25|562.14|559.34|561.95|559.15|0
1655273780000|2022-06-15 06:16:20|561.48|558.68|561.67|558.87|561.67|558.87|561.48|558.68|0
1655273790000|2022-06-15 06:16:30|561.48|558.68|561.48|558.68|561.48|558.68|561.38|558.58|0
1655273800000|2022-06-15 06:16:40|560.81|558.01|560.34|557.54|560.81|558.01|560.15|557.35|0
1655273810000|2022-06-15 06:16:50|560.05|557.25|559.96|557.16|560.15|557.35|559.96|557.16|0
1655273820000|2022-06-15 06:17:00|560.34|557.54|560.34|557.54|560.53|557.73|560.34|557.54|0
1655273830000|2022-06-15 06:17:10|560.62|557.82|560.53|557.73|560.62|557.82|560.53|557.73|0
1655273840000|2022-06-15 06:17:20|560.72|557.92|560.34|557.54|560.91|558.11|560.34|557.54|0
1655273850000|2022-06-15 06:17:30|559.86|557.06|559.3|556.5|559.86|557.06|559.3|556.5|0
1655273860000|2022-06-15 06:17:40|559.11|556.31|559.58|556.78|559.58|556.78|558.82|556.02|0
1655273870000|2022-06-15 06:17:50|559.39|556.59|559.77|556.97|559.77|556.97|559.39|556.59|0
1655273880000|2022-06-15 06:18:00|559.58|556.78|559.2|556.4|559.58|556.78|559.2|556.4|0
1655273890000|2022-06-15 06:18:10|559.3|556.5|559.2|556.4|559.39|556.59|559.2|556.4|0
1655273900000|2022-06-15 06:18:20|559.58|556.78|559.58|556.78|559.58|556.78|559.49|556.69|0
1655273910000|2022-06-15 06:18:30|559.67|556.87|559.01|556.21|559.67|556.87|559.01|556.21|0
1655273920000|2022-06-15 06:18:40|559.11|556.31|559.39|556.59|559.58|556.78|559.11|556.31|0
1655273930000|2022-06-15 06:18:50|559.67|556.87|559.58|556.78|559.77|556.97|559.58|556.78|0
1655273940000|2022-06-15 06:19:00|559.49|556.69|559.39|556.59|559.49|556.69|559.39|556.59|0
1655273950000|2022-06-15 06:19:10|559.77|556.97|559.48|556.68|559.77|556.97|559.48|556.68|0
1655273960000|2022-06-15 06:19:20|559.77|556.97|559.67|556.87|559.77|556.97|559.48|556.68|0
1655273970000|2022-06-15 06:19:30|559.58|556.78|559.39|556.59|559.58|556.78|558.92|556.12|0
1655273980000|2022-06-15 06:19:40|559.58|556.78|559.96|557.16|559.96|557.16|559.58|556.78|0
1655273990000|2022-06-15 06:19:50|559.58|556.78|559.48|556.68|559.77|556.97|559.48|556.68|0
1655274000000|2022-06-15 06:20:00|559.77|556.97|559.01|556.21|559.77|556.97|558.63|555.83|0
1655274010000|2022-06-15 06:20:10|559.39|556.59|559.2|556.4|559.58|556.78|559.2|556.4|0
1655274020000|2022-06-15 06:20:20|558.63|555.83|558.82|556.02|559.01|556.21|558.63|555.83|0
1655274030000|2022-06-15 06:20:30|558.63|555.83|558.25|555.45|558.63|555.83|558.25|555.45|0
1655274040000|2022-06-15 06:20:40|558.73|555.93|558.35|555.55|558.73|555.93|558.25|555.45|0
1655274050000|2022-06-15 06:20:50|559.01|556.21|558.92|556.12|559.2|556.4|558.92|556.12|0
1655274060000|2022-06-15 06:21:00|558.44|555.64|557.97|555.17|558.44|555.64|557.97|555.17|0
1655274070000|2022-06-15 06:21:10|557.87|555.07|557.3|554.5|557.87|555.07|557.3|554.5|0
1655274080000|2022-06-15 06:21:20|557.49|554.69|557.4|554.6|557.49|554.69|557.4|554.6|0
1655274090000|2022-06-15 06:21:30|557.3|554.5|556.92|554.12|557.49|554.69|556.92|554.12|0
1655274100000|2022-06-15 06:21:40|557.3|554.5|557.3|554.5|557.3|554.5|556.92|554.12|0
1655274110000|2022-06-15 06:21:50|557.49|554.69|556.92|554.12|557.49|554.69|556.92|554.12|0
1655274120000|2022-06-15 06:22:00|556.54|553.74|555.6|552.8|556.54|553.74|555.6|552.8|0
1655274130000|2022-06-15 06:22:10|555.79|552.99|555.6|552.8|555.79|552.99|555.51|552.71|0
1655274140000|2022-06-15 06:22:20|555.51|552.71|555.7|552.9|555.98|553.18|555.51|552.71|0
1655274150000|2022-06-15 06:22:30|555.6|552.8|555.98|553.18|555.98|553.18|555.6|552.8|0
1655274160000|2022-06-15 06:22:40|556.17|553.37|555.79|552.99|556.45|553.65|555.79|552.99|0
1655274170000|2022-06-15 06:22:50|555.41|552.61|555.79|552.99|555.79|552.99|555.41|552.61|0
1655274180000|2022-06-15 06:23:00|556.17|553.37|555.98|553.18|556.17|553.37|555.98|553.18|0
1655274190000|2022-06-15 06:23:10|556.17|553.37|556.07|553.27|556.17|553.37|556.07|553.27|0
1655274200000|2022-06-15 06:23:20|555.79|552.99|555.98|553.18|555.98|553.18|555.79|552.99|0
1655274210000|2022-06-15 06:23:30|555.89|553.09|555.6|552.8|555.89|553.09|555.6|552.8|0
1655274220000|2022-06-15 06:23:40|555.41|552.61|555.79|552.99|555.79|552.99|555.41|552.61|0
1655274230000|2022-06-15 06:23:50|555.98|553.18|555.98|553.18|555.98|553.18|555.6|552.8|0
1655274240000|2022-06-15 06:24:00|555.79|552.99|556.35|553.55|556.35|553.55|555.79|552.99|0
1655274250000|2022-06-15 06:24:10|556.26|553.46|556.35|553.55|556.35|553.55|555.98|553.18|0
1655274260000|2022-06-15 06:24:20|556.45|553.65|555.79|552.99|556.45|553.65|555.79|552.99|0
1655274270000|2022-06-15 06:24:30|555.6|552.8|556.07|553.27|556.07|553.27|555.6|552.8|0
1655274280000|2022-06-15 06:24:40|556.17|553.37|556.17|553.37|556.54|553.74|556.17|553.37|0
1655274290000|2022-06-15 06:24:50|555.79|552.99|556.35|553.55|556.35|553.55|555.79|552.99|0
1655274300000|2022-06-15 06:25:00|556.92|554.12|557.3|554.5|557.3|554.5|556.92|554.12|0
1655274310000|2022-06-15 06:25:10|557.21|554.41|557.21|554.41|557.3|554.5|556.92|554.12|0
1655274320000|2022-06-15 06:25:20|557.49|554.69|557.59|554.79|557.68|554.88|557.49|554.69|0
1655274330000|2022-06-15 06:25:30|557.97|555.17|558.06|555.26|558.06|555.26|557.97|555.17|0
1655274340000|2022-06-15 06:25:40|558.63|555.83|558.72|555.92|558.72|555.92|558.63|555.83|0
1655274350000|2022-06-15 06:25:50|558.44|555.64|558.63|555.83|558.63|555.83|558.44|555.64|0
1655274360000|2022-06-15 06:26:00|558.72|555.92|558.53|555.73|558.82|556.02|558.53|555.73|0
1655274370000|2022-06-15 06:26:10|558.44|555.64|558.63|555.83|558.82|556.02|558.44|555.64|0
1655274380000|2022-06-15 06:26:20|558.25|555.45|557.87|555.07|558.25|555.45|557.78|554.98|0
1655274390000|2022-06-15 06:26:30|557.97|555.17|557.3|554.5|557.97|555.17|556.92|554.12|0
1655274400000|2022-06-15 06:26:40|556.92|554.12|556.73|553.93|557.11|554.31|556.35|553.55|0
1655274410000|2022-06-15 06:26:50|556.54|553.74|556.16|553.36|556.73|553.93|556.16|553.36|0
1655274420000|2022-06-15 06:27:00|556.45|553.65|556.26|553.46|556.45|553.65|556.07|553.27|0
1655274430000|2022-06-15 06:27:10|556.35|553.55|555.6|552.8|556.35|553.55|555.6|552.8|0
1655274440000|2022-06-15 06:27:20|555.79|552.99|556.54|553.74|556.54|553.74|555.79|552.99|0
1655274450000|2022-06-15 06:27:30|555.7|552.9|555.79|552.99|555.98|553.18|555.7|552.9|0
1655274460000|2022-06-15 06:27:40|556.16|553.36|556.73|553.93|556.73|553.93|556.16|553.36|0
1655274470000|2022-06-15 06:27:50|556.64|553.84|555.51|552.71|556.64|553.84|555.51|552.71|0
1655274480000|2022-06-15 06:28:00|555.41|552.61|555.6|552.8|555.6|552.8|555.41|552.61|0
1655274490000|2022-06-15 06:28:10|555.22|552.42|555.41|552.61|555.41|552.61|555.22|552.42|0
1655274500000|2022-06-15 06:28:20|555.6|552.8|555.79|552.99|555.79|552.99|555.6|552.8|0
1655274510000|2022-06-15 06:28:30|555.97|553.17|555.7|552.9|555.97|553.17|555.7|552.9|0
1655274520000|2022-06-15 06:28:40|555.51|552.71|555.79|552.99|555.79|552.99|555.41|552.61|0
1655274530000|2022-06-15 06:28:50|555.6|552.8|555.79|552.99|555.79|552.99|555.6|552.8|0
1655274540000|2022-06-15 06:29:00|555.97|553.17|556.35|553.55|556.35|553.55|555.97|553.17|0
1655274550000|2022-06-15 06:29:10|556.54|553.74|556.07|553.27|556.54|553.74|556.07|553.27|0
1655274560000|2022-06-15 06:29:20|556.26|553.46|556.35|553.55|556.35|553.55|556.26|553.46|0
1655274570000|2022-06-15 06:29:30|556.16|553.36|556.26|553.46|556.54|553.74|556.16|553.36|0
1655274580000|2022-06-15 06:29:40|556.35|553.55|557.02|554.22|557.02|554.22|556.35|553.55|0
1655274590000|2022-06-15 06:29:50|557.11|554.31|556.92|554.12|557.11|554.31|556.92|554.12|0
1655274600000|2022-06-15 06:30:00|556.64|553.84|557.02|554.22|557.11|554.31|556.64|553.84|0
1655274610000|2022-06-15 06:30:10|557.3|554.5|557.3|554.5|557.3|554.5|557.11|554.31|0
1655274620000|2022-06-15 06:30:20|557.68|554.88|557.3|554.5|557.68|554.88|557.3|554.5|0
1655274630000|2022-06-15 06:30:30|557.4|554.6|558.25|555.45|558.25|555.45|557.4|554.6|0
1655274640000|2022-06-15 06:30:40|557.78|554.98|557.96|555.16|557.96|555.16|557.68|554.88|0
1655274650000|2022-06-15 06:30:50|558.43|555.63|558.43|555.63|558.62|555.82|558.43|555.63|0
1655274660000|2022-06-15 06:31:00|558.81|556.01|558.15|555.35|558.81|556.01|558.15|555.35|0
1655274670000|2022-06-15 06:31:10|558.62|555.82|558.62|555.82|558.62|555.82|558.62|555.82|0
1655274680000|2022-06-15 06:31:20|558.43|555.63|559.19|556.39|559.57|556.77|558.43|555.63|0
1655274690000|2022-06-15 06:31:30|559.38|556.58|559.48|556.68|559.48|556.68|559.29|556.49|0
1655274700000|2022-06-15 06:31:40|559.67|556.87|559.67|556.87|559.67|556.87|559.38|556.58|0
1655274710000|2022-06-15 06:31:50|560.14|557.34|560.14|557.34|560.14|557.34|560.14|557.34|0
1655274720000|2022-06-15 06:32:00|559.95|557.15|560.24|557.44|560.24|557.44|559.95|557.15|0
1655274730000|2022-06-15 06:32:10|559.95|557.15|559.76|556.96|559.95|557.15|559.76|556.96|0
1655274740000|2022-06-15 06:32:20|559.67|556.87|560.05|557.25|560.05|557.25|559.67|556.87|0
1655274750000|2022-06-15 06:32:30|560.14|557.34|559.57|556.77|560.14|557.34|559.57|556.77|0
1655274760000|2022-06-15 06:32:40|559.1|556.3|558.62|555.82|559.19|556.39|558.62|555.82|0
1655274770000|2022-06-15 06:32:50|558.72|555.92|558.81|556.01|558.81|556.01|558.72|555.92|0
1655274780000|2022-06-15 06:33:00|558.62|555.82|559.19|556.39|559.19|556.39|558.62|555.82|0
1655274790000|2022-06-15 06:33:10|559.38|556.58|559.19|556.39|559.38|556.58|559.19|556.39|0
1655274800000|2022-06-15 06:33:20|559.1|556.3|558.34|555.54|559.1|556.3|558.24|555.44|0
1655274810000|2022-06-15 06:33:30|558.62|555.82|558.91|556.11|558.91|556.11|558.43|555.63|0
1655274820000|2022-06-15 06:33:40|558.81|556.01|559|556.2|559.1|556.3|558.81|556.01|0
1655274830000|2022-06-15 06:33:50|559.38|556.58|559.38|556.58|559.38|556.58|559.38|556.58|0
1655274840000|2022-06-15 06:34:00|559.67|556.87|559.38|556.58|559.67|556.87|559.38|556.58|0
1655274850000|2022-06-15 06:34:10|559.1|556.3|558.81|556.01|559.19|556.39|558.81|556.01|0
1655274860000|2022-06-15 06:34:20|558.43|555.63|558.72|555.92|558.72|555.92|558.43|555.63|0
1655274870000|2022-06-15 06:34:30|558.81|556.01|558.81|556.01|558.81|556.01|558.62|555.82|0
1655274880000|2022-06-15 06:34:40|559.19|556.39|558.72|555.92|559.38|556.58|558.72|555.92|0
1655274890000|2022-06-15 06:34:50|559|556.2|558.81|556.01|559|556.2|558.81|556.01|0
1655274900000|2022-06-15 06:35:00|558.72|555.92|558.62|555.82|558.81|556.01|558.62|555.82|0
1655274910000|2022-06-15 06:35:10|558.43|555.63|558.05|555.25|558.43|555.63|558.05|555.25|0
1655274920000|2022-06-15 06:35:20|557.86|555.06|557.4|554.6|558.24|555.44|557.4|554.6|0
1655274930000|2022-06-15 06:35:30|557.3|554.5|557.3|554.5|557.3|554.5|557.11|554.31|0
1655274940000|2022-06-15 06:35:40|557.49|554.69|557.49|554.69|557.49|554.69|557.49|554.69|0
1655274950000|2022-06-15 06:35:50|557.58|554.78|558.05|555.25|558.05|555.25|557.58|554.78|0
1655274960000|2022-06-15 06:36:00|558.24|555.44|558.05|555.25|558.24|555.44|558.05|555.25|0
1655274970000|2022-06-15 06:36:10|558.34|555.54|558.43|555.63|558.53|555.73|558.24|555.44|0
1655274980000|2022-06-15 06:36:20|558.24|555.44|558.24|555.44|558.24|555.44|558.24|555.44|0
1655274990000|2022-06-15 06:36:30|558.43|555.63|558.72|555.92|558.72|555.92|558.43|555.63|0
1655275000000|2022-06-15 06:36:40|558.91|556.11|558.81|556.01|558.91|556.11|558.81|556.01|0
1655275010000|2022-06-15 06:36:50|558.72|555.92|558.24|555.44|558.72|555.92|558.24|555.44|0
1655275020000|2022-06-15 06:37:00|558.05|555.25|558.43|555.63|558.62|555.82|558.05|555.25|0
1655275030000|2022-06-15 06:37:10|558.53|555.73|558.62|555.82|558.72|555.92|558.53|555.73|0
1655275040000|2022-06-15 06:37:20|558.43|555.63|558.24|555.44|558.43|555.63|558.24|555.44|0
1655275050000|2022-06-15 06:37:30|558.53|555.73|558.34|555.54|558.53|555.73|558.34|555.54|0
1655275060000|2022-06-15 06:37:40|558.62|555.82|557.86|555.06|558.62|555.82|557.86|555.06|0
1655275070000|2022-06-15 06:37:50|557.96|555.16|558.24|555.44|558.24|555.44|557.96|555.16|0
1655275080000|2022-06-15 06:38:00|558.43|555.63|558.15|555.35|558.43|555.63|558.15|555.35|0
1655275090000|2022-06-15 06:38:10|558.05|555.25|558.05|555.25|558.24|555.44|558.05|555.25|0
1655275100000|2022-06-15 06:38:20|558.24|555.44|558.91|556.11|558.91|556.11|558.24|555.44|0
1655275110000|2022-06-15 06:38:30|558.81|556.01|559|556.2|559|556.2|558.72|555.92|0
1655275120000|2022-06-15 06:38:40|559.38|556.58|558.81|556.01|559.38|556.58|558.81|556.01|0
1655275130000|2022-06-15 06:38:50|558.43|555.63|558.15|555.35|558.43|555.63|558.05|555.25|0
1655275140000|2022-06-15 06:39:00|558.43|555.63|558.43|555.63|558.62|555.82|558.15|555.35|0
1655275150000|2022-06-15 06:39:10|558.24|555.44|558.34|555.54|558.43|555.63|558.24|555.44|0
1655275160000|2022-06-15 06:39:20|558.43|555.63|558.91|556.11|559|556.2|558.43|555.63|0
1655275170000|2022-06-15 06:39:30|559|556.2|558.91|556.11|559|556.2|558.91|556.11|0
1655275180000|2022-06-15 06:39:40|559.1|556.3|558.43|555.63|559.1|556.3|558.43|555.63|0
1655275190000|2022-06-15 06:39:50|558.24|555.44|557.86|555.06|558.24|555.44|557.86|555.06|0
1655275200000|2022-06-15 06:40:00|558.05|555.25|557.86|555.06|558.15|555.35|557.86|555.06|0
1655275210000|2022-06-15 06:40:10|557.77|554.97|557.58|554.78|557.77|554.97|557.58|554.78|0
1655275220000|2022-06-15 06:40:20|557.67|554.87|557.67|554.87|557.67|554.87|557.67|554.87|0
1655275230000|2022-06-15 06:40:30|557.77|554.97|557.86|555.06|557.86|555.06|557.67|554.87|0
1655275240000|2022-06-15 06:40:40|558.05|555.25|557.86|555.06|558.05|555.25|557.86|555.06|0
1655275250000|2022-06-15 06:40:50|557.77|554.97|558.05|555.25|558.05|555.25|557.77|554.97|0
1655275260000|2022-06-15 06:41:00|557.48|554.68|557.96|555.16|557.96|555.16|557.48|554.68|0
1655275270000|2022-06-15 06:41:10|558.05|555.25|558.15|555.35|558.15|555.35|558.05|555.25|0
1655275280000|2022-06-15 06:41:20|557.96|555.16|557.96|555.16|557.96|555.16|557.67|554.87|0
1655275290000|2022-06-15 06:41:30|558.24|555.44|558.24|555.44|558.43|555.63|558.24|555.44|0
1655275300000|2022-06-15 06:41:40|558.43|555.63|558.62|555.82|558.91|556.11|558.43|555.63|0
1655275310000|2022-06-15 06:41:50|558.91|556.11|559.1|556.3|559.19|556.39|558.91|556.11|0
1655275320000|2022-06-15 06:42:00|559|556.2|558.62|555.82|559.19|556.39|558.62|555.82|0
1655275330000|2022-06-15 06:42:10|558.43|555.63|558.72|555.92|558.72|555.92|558.43|555.63|0
1655275340000|2022-06-15 06:42:20|558.81|556.01|559|556.2|559.19|556.39|558.81|556.01|0
1655275350000|2022-06-15 06:42:30|558.81|556.01|559|556.2|559|556.2|558.81|556.01|0
1655275360000|2022-06-15 06:42:40|558.81|556.01|558.53|555.73|558.81|556.01|558.43|555.63|0
1655275370000|2022-06-15 06:42:50|558.43|555.63|559|556.2|559|556.2|558.43|555.63|0
1655275380000|2022-06-15 06:43:00|558.81|556.01|559|556.2|559|556.2|558.81|556.01|0
1655275390000|2022-06-15 06:43:10|558.72|555.92|558.34|555.54|558.81|556.01|558.34|555.54|0
1655275400000|2022-06-15 06:43:20|558.24|555.44|558.24|555.44|558.34|555.54|558.24|555.44|0
1655275410000|2022-06-15 06:43:30|558.15|555.35|558.43|555.63|558.43|555.63|557.86|555.06|0
1655275420000|2022-06-15 06:43:40|558.62|555.82|559.19|556.39|559.19|556.39|558.62|555.82|0
1655275430000|2022-06-15 06:43:50|559.38|556.58|559|556.2|559.38|556.58|559|556.2|0
1655275440000|2022-06-15 06:44:00|559.19|556.39|558.43|555.63|559.19|556.39|558.43|555.63|0
1655275450000|2022-06-15 06:44:10|558.62|555.82|558.43|555.63|558.62|555.82|558.43|555.63|0
1655275460000|2022-06-15 06:44:20|558.81|556.01|558.34|555.54|558.81|556.01|558.34|555.54|0
1655275470000|2022-06-15 06:44:30|558.24|555.44|558.34|555.54|558.34|555.54|558.15|555.35|0
1655275480000|2022-06-15 06:44:40|558.43|555.63|557.86|555.06|558.43|555.63|557.86|555.06|0
1655275490000|2022-06-15 06:44:50|558.05|555.25|557.67|554.87|558.05|555.25|557.67|554.87|0
1655275500000|2022-06-15 06:45:00|557.86|555.06|557.67|554.87|558.24|555.44|557.67|554.87|0
1655275510000|2022-06-15 06:45:10|557.77|554.97|557.77|554.97|557.86|555.06|557.77|554.97|0
1655275520000|2022-06-15 06:45:20|557.86|555.06|558.72|555.92|558.72|555.92|557.86|555.06|0
1655275530000|2022-06-15 06:45:30|558.81|556.01|558.91|556.11|558.91|556.11|558.81|556.01|0
1655275540000|2022-06-15 06:45:40|558.81|556.01|558.43|555.63|558.81|556.01|558.43|555.63|0
1655275550000|2022-06-15 06:45:50|558.62|555.82|558.81|556.01|558.91|556.11|558.62|555.82|0
1655275560000|2022-06-15 06:46:00|559.19|556.39|558.81|556.01|559.29|556.49|558.81|556.01|0
1655275570000|2022-06-15 06:46:10|559|556.2|559.29|556.49|559.29|556.49|559|556.2|0
1655275580000|2022-06-15 06:46:20|559|556.2|558.62|555.82|559|556.2|558.62|555.82|0
1655275590000|2022-06-15 06:46:30|558.43|555.63|558.43|555.63|558.62|555.82|558.43|555.63|0
1655275600000|2022-06-15 06:46:40|558.62|555.82|558.62|555.82|558.81|556.01|558.62|555.82|0
1655275610000|2022-06-15 06:46:50|558.81|556.01|558.53|555.73|558.81|556.01|558.43|555.63|0
1655275620000|2022-06-15 06:47:00|558.62|555.82|558.81|556.01|559.19|556.39|558.62|555.82|0
1655275630000|2022-06-15 06:47:10|559|556.2|559.19|556.39|559.19|556.39|558.91|556.11|0
1655275640000|2022-06-15 06:47:20|558.62|555.82|558.62|555.82|558.62|555.82|558.62|555.82|0
1655275660000|2022-06-15 06:47:40|559.1|556.3|558.91|556.11|559.1|556.3|558.62|555.82|0
1655275670000|2022-06-15 06:47:50|559|556.2|559|556.2|559|556.2|558.81|556.01|0
1655275680000|2022-06-15 06:48:00|558.91|556.11|558.91|556.11|558.91|556.11|558.91|556.11|0
1655275690000|2022-06-15 06:48:10|559|556.2|559|556.2|559|556.2|559|556.2|0
1655275700000|2022-06-15 06:48:20|558.81|556.01|558.81|556.01|559|556.2|558.81|556.01|0
1655275710000|2022-06-15 06:48:30|559.19|556.39|559.1|556.3|559.38|556.58|559.1|556.3|0
1655275720000|2022-06-15 06:48:40|558.81|556.01|559|556.2|559.38|556.58|558.81|556.01|0
1655275730000|2022-06-15 06:48:50|559.38|556.58|559.19|556.39|559.38|556.58|559.19|556.39|0
1655275740000|2022-06-15 06:49:00|559.1|556.3|559.19|556.39|559.19|556.39|559.1|556.3|0
1655275750000|2022-06-15 06:49:10|559.38|556.58|559.38|556.58|559.38|556.58|559.38|556.58|0
1655275760000|2022-06-15 06:49:20|559.19|556.39|559.66|556.86|559.76|556.96|559.19|556.39|0
1655275770000|2022-06-15 06:49:30|559.76|556.96|559.95|557.15|559.95|557.15|559.76|556.96|0
1655275780000|2022-06-15 06:49:40|560.13|557.33|560.61|557.81|560.61|557.81|560.13|557.33|0
1655275790000|2022-06-15 06:49:50|560.51|557.71|560.51|557.71|560.7|557.9|560.51|557.71|0
1655275800000|2022-06-15 06:50:00|560.89|558.09|560.7|557.9|560.89|558.09|560.51|557.71|0
1655275810000|2022-06-15 06:50:10|560.89|558.09|560.61|557.81|560.89|558.09|560.61|557.81|0
1655275820000|2022-06-15 06:50:20|560.7|557.9|559.94|557.14|560.7|557.9|559.94|557.14|0
1655275830000|2022-06-15 06:50:30|560.13|557.33|559.94|557.14|560.13|557.33|559.94|557.14|0
1655275840000|2022-06-15 06:50:40|559.38|556.58|559.38|556.58|559.57|556.77|559.38|556.58|0
1655275850000|2022-06-15 06:50:50|559.47|556.67|559.38|556.58|559.47|556.67|559.19|556.39|0
1655275860000|2022-06-15 06:51:00|559.57|556.77|559.75|556.95|559.75|556.95|559.57|556.77|0
1655275870000|2022-06-15 06:51:10|559.94|557.14|560.32|557.52|560.32|557.52|559.94|557.14|0
1655275880000|2022-06-15 06:51:20|560.7|557.9|560.51|557.71|560.7|557.9|560.51|557.71|0
1655275890000|2022-06-15 06:51:30|560.7|557.9|560.8|558|560.89|558.09|560.7|557.9|0
1655275900000|2022-06-15 06:51:40|560.7|557.9|560.8|558|560.8|558|560.51|557.71|0
1655275910000|2022-06-15 06:51:50|560.89|558.09|560.89|558.09|560.89|558.09|560.7|557.9|0
1655275920000|2022-06-15 06:52:00|560.99|558.19|561.08|558.28|561.08|558.28|560.99|558.19|0
1655275930000|2022-06-15 06:52:10|561.27|558.47|561.37|558.57|561.37|558.57|561.27|558.47|0
1655275940000|2022-06-15 06:52:20|561.46|558.66|561.18|558.38|561.46|558.66|561.18|558.38|0
1655275950000|2022-06-15 06:52:30|561.08|558.28|560.89|558.09|561.08|558.28|560.89|558.09|0
1655275960000|2022-06-15 06:52:40|560.99|558.19|560.89|558.09|560.99|558.19|560.8|558|0
1655275970000|2022-06-15 06:52:50|560.7|557.9|560.7|557.9|560.7|557.9|560.7|557.9|0
1655275980000|2022-06-15 06:53:00|560.89|558.09|560.89|558.09|561.08|558.28|560.89|558.09|0
1655275990000|2022-06-15 06:53:10|561.08|558.28|560.89|558.09|561.08|558.28|560.89|558.09|0
1655276000000|2022-06-15 06:53:20|561.08|558.28|560.7|557.9|561.08|558.28|560.7|557.9|0
1655276010000|2022-06-15 06:53:30|560.42|557.62|560.13|557.33|560.42|557.62|559.94|557.14|0
1655276020000|2022-06-15 06:53:40|559.94|557.14|559.56|556.76|559.94|557.14|559.56|556.76|0
1655276030000|2022-06-15 06:53:50|559.37|556.57|559.37|556.57|559.47|556.67|559.37|556.57|0
1655276040000|2022-06-15 06:54:00|559.18|556.38|559.94|557.14|560.04|557.24|559.18|556.38|0
1655276050000|2022-06-15 06:54:10|559.85|557.05|559.37|556.57|559.85|557.05|559.37|556.57|0
1655276060000|2022-06-15 06:54:20|559|556.2|559.18|556.38|559.18|556.38|559|556.2|0
1655276070000|2022-06-15 06:54:30|559.09|556.29|559|556.2|559.09|556.29|559|556.2|0
1655276080000|2022-06-15 06:54:40|558.62|555.82|558.9|556.1|558.9|556.1|558.62|555.82|0
1655276090000|2022-06-15 06:54:50|558.81|556.01|558.62|555.82|558.81|556.01|558.62|555.82|0
1655276100000|2022-06-15 06:55:00|558.71|555.91|559.28|556.48|559.28|556.48|558.71|555.91|0
1655276110000|2022-06-15 06:55:10|558.99|556.19|558.99|556.19|558.99|556.19|558.99|556.19|0
1655276120000|2022-06-15 06:55:20|558.62|555.82|558.81|556.01|558.9|556.1|558.62|555.82|0
1655276130000|2022-06-15 06:55:30|558.62|555.82|558.62|555.82|558.71|555.91|558.62|555.82|0
1655276140000|2022-06-15 06:55:40|558.05|555.25|558.15|555.35|558.24|555.44|558.05|555.25|0
1655276150000|2022-06-15 06:55:50|558.24|555.44|558.05|555.25|558.24|555.44|558.05|555.25|0
1655276160000|2022-06-15 06:56:00|558.33|555.53|557.86|555.06|558.33|555.53|557.86|555.06|0
1655276170000|2022-06-15 06:56:10|557.96|555.16|557.67|554.87|558.05|555.25|557.67|554.87|0
1655276180000|2022-06-15 06:56:20|557.48|554.68|557.67|554.87|557.86|555.06|557.48|554.68|0
1655276190000|2022-06-15 06:56:30|557.58|554.78|557.1|554.3|557.58|554.78|557.1|554.3|0
1655276200000|2022-06-15 06:56:40|557.29|554.49|557.67|554.87|557.67|554.87|556.91|554.11|0
1655276210000|2022-06-15 06:56:50|558.24|555.44|557.86|555.06|558.24|555.44|557.86|555.06|0
1655276220000|2022-06-15 06:57:00|558.05|555.25|558.43|555.63|558.62|555.82|558.05|555.25|0
1655276230000|2022-06-15 06:57:10|558.15|555.35|558.24|555.44|558.24|555.44|558.05|555.25|0
1655276240000|2022-06-15 06:57:20|557.86|555.06|558.05|555.25|558.05|555.25|557.86|555.06|0
1655276250000|2022-06-15 06:57:30|557.96|555.16|557.96|555.16|558.05|555.25|557.96|555.16|0
1655276260000|2022-06-15 06:57:40|558.05|555.25|558.24|555.44|558.24|555.44|558.05|555.25|0
1655276270000|2022-06-15 06:57:50|558.14|555.34|558.43|555.63|558.43|555.63|558.14|555.34|0
1655276280000|2022-06-15 06:58:00|558.71|555.91|558.8|556|558.99|556.19|558.71|555.91|0
1655276290000|2022-06-15 06:58:10|558.99|556.19|558.61|555.81|558.99|556.19|558.61|555.81|0
1655276300000|2022-06-15 06:58:20|558.43|555.63|558.8|556|558.8|556|558.43|555.63|0
1655276310000|2022-06-15 06:58:30|558.61|555.81|558.43|555.63|558.61|555.81|558.43|555.63|0
1655276320000|2022-06-15 06:58:40|558.33|555.53|558.61|555.81|558.61|555.81|558.33|555.53|0
1655276330000|2022-06-15 06:58:50|558.8|556|558.42|555.62|558.8|556|558.24|555.44|0
1655276340000|2022-06-15 06:59:00|558.24|555.44|558.61|555.81|558.61|555.81|558.14|555.34|0
1655276350000|2022-06-15 06:59:10|558.42|555.62|558.42|555.62|558.61|555.81|558.42|555.62|0
1655276360000|2022-06-15 06:59:20|558.05|555.25|558.52|555.72|558.52|555.72|558.05|555.25|0
1655276370000|2022-06-15 06:59:30|558.42|555.62|560.69|557.89|560.88|558.08|558.33|555.53|0
1655276380000|2022-06-15 06:59:40|560.5|557.7|559.02|556.22|560.69|557.89|559.02|556.22|0
1655276390000|2022-06-15 06:59:50|558.57|555.77|558.09|555.29|558.57|555.77|558.09|555.29|0
1655276400000|2022-06-15 07:00:00|557.05|554.25|557.05|554.25|557.62|554.82|557.05|554.25|0
1655276410000|2022-06-15 07:00:10|557.24|554.44|556.86|554.06|557.24|554.44|556.29|553.49|0
1655276420000|2022-06-15 07:00:20|557.24|554.44|558.09|555.29|558.38|555.58|557.24|554.44|0
1655276430000|2022-06-15 07:00:30|557.43|554.63|557.05|554.25|557.43|554.63|557.05|554.25|0
1655276440000|2022-06-15 07:00:40|556.86|554.06|557.14|554.34|557.14|554.34|556.86|554.06|0
1655276450000|2022-06-15 07:00:50|557.05|554.25|556.67|553.87|557.05|554.25|556.57|553.77|0
1655276460000|2022-06-15 07:01:00|557.05|554.25|556.29|553.49|557.24|554.44|556.29|553.49|0
1655276470000|2022-06-15 07:01:10|555.72|552.92|555.72|552.92|556.1|553.3|555.72|552.92|0
1655276480000|2022-06-15 07:01:20|555.63|552.83|555.25|552.45|555.63|552.83|555.15|552.35|0
1655276490000|2022-06-15 07:01:30|555.91|553.11|555.34|552.54|555.91|553.11|555.15|552.35|0
1655276500000|2022-06-15 07:01:40|555.44|552.64|555.15|552.35|555.44|552.64|555.15|552.35|0
1655276510000|2022-06-15 07:01:50|554.96|552.16|554.96|552.16|554.96|552.16|554.96|552.16|0
1655276520000|2022-06-15 07:02:00|554.49|551.69|555.34|552.54|555.34|552.54|554.49|551.69|0
1655276530000|2022-06-15 07:02:10|555.15|552.35|555.15|552.35|555.15|552.35|554.96|552.16|0
1655276540000|2022-06-15 07:02:20|555.06|552.26|554.96|552.16|555.06|552.26|554.58|551.78|0
1655276550000|2022-06-15 07:02:30|555.34|552.54|556.95|554.15|556.95|554.15|555.34|552.54|0
1655276560000|2022-06-15 07:02:40|556.76|553.96|556.95|554.15|556.95|554.15|556.76|553.96|0
1655276570000|2022-06-15 07:02:50|556.1|553.3|556.1|553.3|556.1|553.3|555.53|552.73|0
1655276580000|2022-06-15 07:03:00|556.29|553.49|556.1|553.3|556.29|553.49|556.1|553.3|0
1655276590000|2022-06-15 07:03:10|556.19|553.39|557.8|555|558.37|555.57|556.19|553.39|0
1655276600000|2022-06-15 07:03:20|558.37|555.57|558.18|555.38|558.37|555.57|557.9|555.1|0
1655276610000|2022-06-15 07:03:30|557.71|554.91|557.42|554.62|557.71|554.91|557.33|554.53|0
1655276620000|2022-06-15 07:03:40|557.33|554.53|557.8|555|557.8|555|557.33|554.53|0
1655276630000|2022-06-15 07:03:50|557.42|554.62|557.23|554.43|557.42|554.62|557.23|554.43|0
1655276640000|2022-06-15 07:04:00|556.95|554.15|556.29|553.49|556.95|554.15|556.29|553.49|0
1655276650000|2022-06-15 07:04:10|556.66|553.86|556.1|553.3|556.66|553.86|556.1|553.3|0
1655276660000|2022-06-15 07:04:20|556.95|554.15|557.14|554.34|557.14|554.34|556.95|554.15|0
1655276670000|2022-06-15 07:04:30|557.42|554.62|557.23|554.43|557.42|554.62|556.95|554.15|0
1655276680000|2022-06-15 07:04:40|557.33|554.53|557.99|555.19|557.99|555.19|557.23|554.43|0
1655276690000|2022-06-15 07:04:50|558.09|555.29|558.37|555.57|558.56|555.76|558.09|555.29|0
1655276700000|2022-06-15 07:05:00|558.36|555.96|558.74|556.34|558.74|556.34|558.36|555.96|0
1655276710000|2022-06-15 07:05:10|558.65|556.25|558.55|556.15|558.65|556.25|558.46|556.06|0
1655276720000|2022-06-15 07:05:20|557.98|555.58|557.89|555.49|557.98|555.58|557.79|555.39|0
1655276730000|2022-06-15 07:05:30|557.98|555.58|558.55|556.15|558.55|556.15|557.98|555.58|0
1655276740000|2022-06-15 07:05:40|558.46|556.06|559.5|557.1|559.5|557.1|558.27|555.87|0
1655276750000|2022-06-15 07:05:50|559.98|557.58|559.69|557.29|559.98|557.58|559.69|557.29|0
1655276760000|2022-06-15 07:06:00|559.5|557.1|559.69|557.29|559.69|557.29|559.5|557.1|0
1655276770000|2022-06-15 07:06:10|559.41|557.01|559.79|557.39|559.79|557.39|559.22|556.82|0
1655276780000|2022-06-15 07:06:20|560.07|557.67|559.88|557.48|560.07|557.67|559.5|557.1|0
1655276790000|2022-06-15 07:06:30|559.69|557.29|560.07|557.67|560.07|557.67|559.69|557.29|0
1655276800000|2022-06-15 07:06:40|560.46|558.06|560.75|558.35|561.03|558.63|560.46|558.06|0
1655276810000|2022-06-15 07:06:50|560.36|557.96|560.55|558.15|560.55|558.15|560.17|557.77|0
1655276820000|2022-06-15 07:07:00|560.27|557.87|559.69|557.29|560.27|557.87|559.69|557.29|0
1655276830000|2022-06-15 07:07:10|559.88|557.48|560.07|557.67|560.07|557.67|559.5|557.1|0
1655276840000|2022-06-15 07:07:20|560.26|557.86|559.31|556.91|560.26|557.86|559.31|556.91|0
1655276850000|2022-06-15 07:07:30|559.69|557.29|560.26|557.86|560.26|557.86|559.69|557.29|0
1655276860000|2022-06-15 07:07:40|560.36|557.96|560.07|557.67|560.36|557.96|560.07|557.67|0
1655276870000|2022-06-15 07:07:50|560.84|558.44|561.03|558.63|561.03|558.63|560.55|558.15|0
1655276880000|2022-06-15 07:08:00|561.22|558.82|561.03|558.63|561.6|559.2|561.03|558.63|0
1655276890000|2022-06-15 07:08:10|561.41|559.01|561.32|558.92|561.41|559.01|561.22|558.82|0
1655276900000|2022-06-15 07:08:20|561.41|559.01|561.13|558.73|561.7|559.3|561.13|558.73|0
1655276910000|2022-06-15 07:08:30|561.6|559.2|561.6|559.2|561.79|559.39|561.6|559.2|0
1655276920000|2022-06-15 07:08:40|561.22|558.82|561.22|558.82|561.22|558.82|560.84|558.44|0
1655276930000|2022-06-15 07:08:50|561.41|559.01|561.79|559.39|561.89|559.49|561.41|559.01|0
1655276940000|2022-06-15 07:09:00|561.7|559.3|560.74|558.34|561.79|559.39|560.74|558.34|0
1655276950000|2022-06-15 07:09:10|560.84|558.44|561.03|558.63|561.6|559.2|560.84|558.44|0
1655276960000|2022-06-15 07:09:20|560.65|558.25|560.65|558.25|560.74|558.34|560.26|557.86|0
1655276970000|2022-06-15 07:09:30|561.03|558.63|561.51|559.11|561.51|559.11|561.03|558.63|0
1655276980000|2022-06-15 07:09:40|561.6|559.2|561.22|558.82|561.6|559.2|561.22|558.82|0
1655276990000|2022-06-15 07:09:50|560.93|558.53|560.55|558.15|560.93|558.53|560.55|558.15|0
1655277000000|2022-06-15 07:10:00|560.07|557.67|560.45|558.05|560.64|558.24|559.88|557.48|0
1655277010000|2022-06-15 07:10:10|560.64|558.24|560.64|558.24|561.03|558.63|560.64|558.24|0
1655277020000|2022-06-15 07:10:20|560.84|558.44|559.88|557.48|560.84|558.44|559.88|557.48|0
1655277030000|2022-06-15 07:10:30|560.07|557.67|560.17|557.77|560.36|557.96|559.88|557.48|0
1655277040000|2022-06-15 07:10:40|560.26|557.86|560.45|558.05|560.45|558.05|560.07|557.67|0
1655277050000|2022-06-15 07:10:50|560.55|558.15|560.17|557.77|560.55|558.15|560.07|557.67|0
1655277060000|2022-06-15 07:11:00|560.07|557.67|559.88|557.48|560.07|557.67|559.79|557.39|0
1655277070000|2022-06-15 07:11:10|559.98|557.58|559.98|557.58|560.17|557.77|559.98|557.58|0
1655277080000|2022-06-15 07:11:20|560.07|557.67|560.36|557.96|560.36|557.96|559.88|557.48|0
1655277090000|2022-06-15 07:11:30|560.45|558.05|559.79|557.39|560.45|558.05|559.79|557.39|0
1655277100000|2022-06-15 07:11:40|560.45|558.05|561.12|558.72|561.12|558.72|560.45|558.05|0
1655277110000|2022-06-15 07:11:50|560.93|558.53|560.26|557.86|560.93|558.53|560.26|557.86|0
1655277120000|2022-06-15 07:12:00|560.36|557.96|560.26|557.86|560.55|558.15|560.26|557.86|0
1655277130000|2022-06-15 07:12:10|559.88|557.48|559.03|556.63|559.88|557.48|559.03|556.63|0
1655277140000|2022-06-15 07:12:20|559.12|556.72|558.84|556.44|559.31|556.91|558.84|556.44|0
1655277150000|2022-06-15 07:12:30|558.74|556.34|558.65|556.25|559.31|556.91|558.65|556.25|0
1655277160000|2022-06-15 07:12:40|559.5|557.1|559.41|557.01|559.5|557.1|559.12|556.72|0
1655277170000|2022-06-15 07:12:50|559.5|557.1|559.88|557.48|559.88|557.48|559.31|556.91|0
1655277180000|2022-06-15 07:13:00|560.07|557.67|559.98|557.58|560.07|557.67|559.69|557.29|0
1655277190000|2022-06-15 07:13:10|559.69|557.29|559.88|557.48|559.88|557.48|559.5|557.1|0
1655277200000|2022-06-15 07:13:20|559.69|557.29|558.93|556.53|559.69|557.29|558.93|556.53|0
1655277210000|2022-06-15 07:13:30|559.31|556.91|560.83|558.43|560.83|558.43|559.31|556.91|0
1655277220000|2022-06-15 07:13:40|561.6|559.2|561.12|558.72|561.6|559.2|561.12|558.72|0
1655277230000|2022-06-15 07:13:50|560.83|558.43|560.26|557.86|560.83|558.43|560.26|557.86|0
1655277240000|2022-06-15 07:14:00|560.36|557.96|560.36|557.96|560.45|558.05|560.36|557.96|0
1655277250000|2022-06-15 07:14:10|560.07|557.67|560.07|557.67|560.07|557.67|559.79|557.39|0
1655277260000|2022-06-15 07:14:20|560.45|558.05|560.45|558.05|560.64|558.24|560.36|557.96|0
1655277270000|2022-06-15 07:14:30|560.93|558.53|561.02|558.62|561.02|558.62|560.93|558.53|0
1655277280000|2022-06-15 07:14:40|560.93|558.53|561.5|559.1|561.5|559.1|560.93|558.53|0
1655277290000|2022-06-15 07:14:50|561.41|559.01|562.17|559.77|562.17|559.77|561.41|559.01|0
1655277300000|2022-06-15 07:15:00|561.79|559.39|561.79|559.39|561.79|559.39|561.5|559.1|0
1655277310000|2022-06-15 07:15:10|561.5|559.1|561.5|559.1|561.5|559.1|561.5|559.1|0
1655277320000|2022-06-15 07:15:20|560.55|558.15|561.02|558.62|561.02|558.62|560.36|557.96|0
1655277330000|2022-06-15 07:15:30|560.83|558.43|561.31|558.91|561.41|559.01|560.83|558.43|0
1655277340000|2022-06-15 07:15:40|561.41|559.01|560.93|558.53|561.6|559.2|560.93|558.53|0
1655277350000|2022-06-15 07:15:50|560.83|558.43|560.74|558.34|560.83|558.43|560.07|557.67|0
1655277360000|2022-06-15 07:16:00|561.21|558.81|561.98|559.58|561.98|559.58|561.21|558.81|0
1655277370000|2022-06-15 07:16:10|561.31|558.91|559.69|557.29|561.31|558.91|559.69|557.29|0
1655277380000|2022-06-15 07:16:20|558.55|556.15|558.17|555.77|558.55|556.15|558.17|555.77|0
1655277390000|2022-06-15 07:16:30|558.65|556.25|558.93|556.53|559.12|556.72|558.65|556.25|0
1655277400000|2022-06-15 07:16:40|559.22|556.82|559.88|557.48|560.07|557.67|559.22|556.82|0
1655277410000|2022-06-15 07:16:50|560.45|558.05|560.26|557.86|560.83|558.43|560.26|557.86|0
1655277420000|2022-06-15 07:17:00|560.07|557.67|560.26|557.86|560.26|557.86|559.88|557.48|0
1655277430000|2022-06-15 07:17:10|559.5|557.1|558.74|556.34|559.5|557.1|558.74|556.34|0
1655277440000|2022-06-15 07:17:20|557.79|555.39|559.12|556.72|559.12|556.72|557.79|555.39|0
1655277450000|2022-06-15 07:17:30|559.5|557.1|559.31|556.91|559.5|557.1|558.93|556.53|0
1655277460000|2022-06-15 07:17:40|559.5|557.1|559.5|557.1|559.6|557.2|559.5|557.1|0
1655277470000|2022-06-15 07:17:50|559.12|556.72|559.22|556.82|559.31|556.91|559.12|556.72|0
1655277480000|2022-06-15 07:18:00|559.5|557.1|559.22|556.82|559.5|557.1|559.12|556.72|0
1655277490000|2022-06-15 07:18:10|559.12|556.72|558.93|556.53|559.31|556.91|558.93|556.53|0
1655277500000|2022-06-15 07:18:20|558.55|556.15|558.36|555.96|558.55|556.15|558.36|555.96|0
1655277510000|2022-06-15 07:18:30|558.27|555.87|558.17|555.77|558.27|555.87|558.17|555.77|0
1655277520000|2022-06-15 07:18:40|557.79|555.39|557.51|555.11|557.79|555.39|557.51|555.11|0
1655277530000|2022-06-15 07:18:50|557.13|554.73|556.84|554.44|557.13|554.73|556.65|554.25|0
1655277540000|2022-06-15 07:19:00|557.22|554.82|557.98|555.58|557.98|555.58|557.22|554.82|0
1655277550000|2022-06-15 07:19:10|557.79|555.39|557.98|555.58|558.17|555.77|557.79|555.39|0
1655277560000|2022-06-15 07:19:20|557.6|555.2|557.98|555.58|558.08|555.68|557.6|555.2|0
1655277570000|2022-06-15 07:19:30|557.89|555.49|558.17|555.77|558.17|555.77|557.89|555.49|0
1655277580000|2022-06-15 07:19:40|557.79|555.39|557.79|555.39|557.79|555.39|557.79|555.39|0
1655277590000|2022-06-15 07:19:50|557.51|555.11|557.7|555.3|557.7|555.3|557.03|554.63|0
1655277600000|2022-06-15 07:20:00|557.6|555.2|559.6|557.2|559.6|557.2|557.6|555.2|0
1655277610000|2022-06-15 07:20:10|559.31|556.91|559.12|556.72|559.5|557.1|559.12|556.72|0
1655277620000|2022-06-15 07:20:20|558.93|556.53|559.5|557.1|559.5|557.1|558.84|556.44|0
1655277630000|2022-06-15 07:20:30|559.79|557.39|560.83|558.43|560.83|558.43|559.79|557.39|0
1655277640000|2022-06-15 07:20:40|560.64|558.24|559.98|557.58|560.64|558.24|559.98|557.58|0
1655277650000|2022-06-15 07:20:50|560.64|558.24|560.45|558.05|560.93|558.53|560.45|558.05|0
1655277660000|2022-06-15 07:21:00|560.64|558.24|560.83|558.43|560.83|558.43|560.64|558.24|0
1655277670000|2022-06-15 07:21:10|561.02|558.62|561.02|558.62|561.02|558.62|560.64|558.24|0
1655277680000|2022-06-15 07:21:20|560.93|558.53|561.5|559.1|561.78|559.38|560.93|558.53|0
1655277690000|2022-06-15 07:21:30|561.02|558.62|560.26|557.86|561.02|558.62|560.07|557.67|0
1655277700000|2022-06-15 07:21:40|560.45|558.05|560.64|558.24|560.64|558.24|560.26|557.86|0
1655277710000|2022-06-15 07:21:50|560.26|557.86|560.36|557.96|560.74|558.34|560.26|557.86|0
1655277720000|2022-06-15 07:22:00|559.98|557.58|560.07|557.67|560.07|557.67|559.88|557.48|0
1655277730000|2022-06-15 07:22:10|559.98|557.58|560.74|558.34|560.74|558.34|559.98|557.58|0
1655277740000|2022-06-15 07:22:20|561.31|558.91|561.31|558.91|561.31|558.91|561.31|558.91|0
1655277750000|2022-06-15 07:22:30|561.21|558.81|561.02|558.62|561.21|558.81|560.74|558.34|0
1655277760000|2022-06-15 07:22:40|561.12|558.72|561.21|558.81|561.21|558.81|560.83|558.43|0
1655277770000|2022-06-15 07:22:50|561.02|558.62|561.21|558.81|561.4|559|561.02|558.62|0
1655277780000|2022-06-15 07:23:00|561.4|559|561.12|558.72|561.4|559|561.02|558.62|0
1655277790000|2022-06-15 07:23:10|561.59|559.19|561.02|558.62|561.59|559.19|561.02|558.62|0
1655277800000|2022-06-15 07:23:20|560.93|558.53|561.4|559|561.4|559|560.93|558.53|0
1655277810000|2022-06-15 07:23:30|561.5|559.1|561.31|558.91|561.5|559.1|561.31|558.91|0
1655277820000|2022-06-15 07:23:40|561.59|559.19|561.59|559.19|561.69|559.29|561.59|559.19|0
1655277830000|2022-06-15 07:23:50|561.97|559.57|561.21|558.81|561.97|559.57|561.21|558.81|0
1655277840000|2022-06-15 07:24:00|561.31|558.91|561.4|559|561.4|559|561.21|558.81|0
1655277850000|2022-06-15 07:24:10|561.12|558.72|560.83|558.43|561.21|558.81|560.83|558.43|0
1655277860000|2022-06-15 07:24:20|560.64|558.24|561.02|558.62|561.02|558.62|560.64|558.24|0
1655277870000|2022-06-15 07:24:30|561.21|558.81|561.21|558.81|561.21|558.81|561.02|558.62|0
1655277880000|2022-06-15 07:24:40|561.02|558.62|561.02|558.62|561.02|558.62|560.93|558.53|0
1655277890000|2022-06-15 07:24:50|560.74|558.34|561.02|558.62|561.02|558.62|560.74|558.34|0
1655277900000|2022-06-15 07:25:00|561.31|558.91|561.21|558.81|561.31|558.91|561.21|558.81|0
1655277910000|2022-06-15 07:25:10|561.02|558.62|561.02|558.62|561.21|558.81|561.02|558.62|0
1655277920000|2022-06-15 07:25:20|561.4|559|561.69|559.29|561.69|559.29|561.4|559|0
1655277930000|2022-06-15 07:25:30|561.78|559.38|561.5|559.1|561.78|559.38|561.5|559.1|0
1655277940000|2022-06-15 07:25:40|561.78|559.38|561.88|559.48|562.07|559.67|561.78|559.38|0
1655277950000|2022-06-15 07:25:50|561.97|559.57|561.97|559.57|561.97|559.57|561.78|559.38|0
1655277960000|2022-06-15 07:26:00|561.88|559.48|562.16|559.76|562.16|559.76|561.78|559.38|0
1655277970000|2022-06-15 07:26:10|562.36|559.96|562.65|560.25|562.74|560.34|562.36|559.96|0
1655277980000|2022-06-15 07:26:20|562.45|560.05|562.26|559.86|562.45|560.05|562.26|559.86|0
1655277990000|2022-06-15 07:26:30|562.35|559.95|562.07|559.67|562.35|559.95|562.07|559.67|0
1655278000000|2022-06-15 07:26:40|562.26|559.86|562.64|560.24|562.74|560.34|562.26|559.86|0
1655278010000|2022-06-15 07:26:50|562.74|560.34|562.26|559.86|562.74|560.34|562.26|559.86|0
1655278020000|2022-06-15 07:27:00|562.55|560.15|562.93|560.53|562.93|560.53|562.55|560.15|0
1655278030000|2022-06-15 07:27:10|562.74|560.34|562.16|559.76|562.93|560.53|562.16|559.76|0
1655278040000|2022-06-15 07:27:20|561.78|559.38|561.59|559.19|561.78|559.38|561.59|559.19|0
1655278050000|2022-06-15 07:27:30|561.69|559.29|562.16|559.76|562.16|559.76|561.69|559.29|0
1655278060000|2022-06-15 07:27:40|562.26|559.86|561.78|559.38|562.26|559.86|561.78|559.38|0
1655278070000|2022-06-15 07:27:50|562.16|559.76|561.78|559.38|562.16|559.76|561.78|559.38|0
1655278080000|2022-06-15 07:28:00|561.59|559.19|561.4|559|561.59|559.19|561.4|559|0
1655278090000|2022-06-15 07:28:10|560.83|558.43|560.64|558.24|560.83|558.43|560.45|558.05|0
1655278100000|2022-06-15 07:28:20|560.26|557.86|560.64|558.24|560.64|558.24|560.26|557.86|0
1655278110000|2022-06-15 07:28:30|560.74|558.34|561.21|558.81|561.4|559|560.74|558.34|0
1655278120000|2022-06-15 07:28:40|561.4|559|560.93|558.53|561.4|559|560.93|558.53|0
1655278130000|2022-06-15 07:28:50|560.64|558.24|560.64|558.24|560.83|558.43|560.64|558.24|0
1655278140000|2022-06-15 07:29:00|560.45|558.05|560.26|557.86|560.45|558.05|560.26|557.86|0
1655278150000|2022-06-15 07:29:10|560.45|558.05|560.64|558.24|560.64|558.24|560.26|557.86|0
1655278160000|2022-06-15 07:29:20|560.74|558.34|560.45|558.05|560.74|558.34|560.45|558.05|0
1655278170000|2022-06-15 07:29:30|560.17|557.77|559.88|557.48|560.17|557.77|559.88|557.48|0
1655278180000|2022-06-15 07:29:40|559.79|557.39|559.31|556.91|559.79|557.39|559.31|556.91|0
1655278190000|2022-06-15 07:29:50|559.6|557.2|559.21|556.81|559.6|557.2|559.12|556.72|0
1655278200000|2022-06-15 07:30:00|559.12|556.72|560.26|557.86|560.26|557.86|559.12|556.72|0
1655278210000|2022-06-15 07:30:10|559.79|557.39|559.69|557.29|559.79|557.39|559.5|557.1|0
1655278220000|2022-06-15 07:30:20|559.88|557.48|559.31|556.91|559.88|557.48|559.31|556.91|0
1655278230000|2022-06-15 07:30:30|559.12|556.72|558.35|555.95|559.12|556.72|558.35|555.95|0
1655278240000|2022-06-15 07:30:40|558.16|555.76|558.16|555.76|558.16|555.76|557.78|555.38|0
1655278250000|2022-06-15 07:30:50|558.35|555.95|558.35|555.95|558.35|555.95|558.16|555.76|0
1655278260000|2022-06-15 07:31:00|558.54|556.14|558.54|556.14|558.54|556.14|558.54|556.14|0
1655278270000|2022-06-15 07:31:10|558.64|556.24|558.83|556.43|558.83|556.43|558.64|556.24|0
1655278280000|2022-06-15 07:31:20|558.54|556.14|558.92|556.52|558.92|556.52|558.54|556.14|0
1655278290000|2022-06-15 07:31:30|558.73|556.33|559.31|556.91|559.31|556.91|558.73|556.33|0
1655278300000|2022-06-15 07:31:40|558.83|556.43|558.92|556.52|559.02|556.62|558.83|556.43|0
1655278310000|2022-06-15 07:31:50|558.73|556.33|558.26|555.86|558.73|556.33|558.26|555.86|0
1655278320000|2022-06-15 07:32:00|557.97|555.57|558.35|555.95|558.35|555.95|557.97|555.57|0
1655278330000|2022-06-15 07:32:10|558.92|556.52|559.69|557.29|559.69|557.29|558.92|556.52|0
1655278340000|2022-06-15 07:32:20|559.59|557.19|560.55|558.15|560.64|558.24|559.59|557.19|0
1655278350000|2022-06-15 07:32:30|560.74|558.34|561.59|559.19|561.59|559.19|560.64|558.24|0
1655278360000|2022-06-15 07:32:40|561.88|559.48|561.4|559|561.88|559.48|561.21|558.81|0
1655278370000|2022-06-15 07:32:50|561.21|558.81|561.59|559.19|561.59|559.19|561.21|558.81|0
1655278380000|2022-06-15 07:33:00|561.97|559.57|561.21|558.81|561.97|559.57|561.21|558.81|0
1655278390000|2022-06-15 07:33:10|560.93|558.53|560.83|558.43|560.93|558.53|560.74|558.34|0
1655278400000|2022-06-15 07:33:20|560.74|558.34|560.45|558.05|560.74|558.34|560.45|558.05|0
1655278410000|2022-06-15 07:33:30|560.26|557.86|559.69|557.29|560.26|557.86|559.69|557.29|0
1655278420000|2022-06-15 07:33:40|559.11|556.71|557.59|555.19|559.11|556.71|557.59|555.19|0
1655278430000|2022-06-15 07:33:50|557.78|555.38|557.12|554.72|557.78|555.38|557.12|554.72|0
1655278440000|2022-06-15 07:34:00|556.83|554.43|556.45|554.05|556.93|554.53|556.45|554.05|0
1655278450000|2022-06-15 07:34:10|555.7|553.3|555.7|553.3|555.7|553.3|555.7|553.3|0
1655278460000|2022-06-15 07:34:20|555.89|553.49|556.64|554.24|556.64|554.24|555.89|553.49|0
1655278470000|2022-06-15 07:34:30|557.21|554.81|557.4|555|557.4|555|557.21|554.81|0
1655278480000|2022-06-15 07:34:40|556.83|554.43|556.83|554.43|556.83|554.43|556.55|554.15|0
1655278490000|2022-06-15 07:34:50|556.64|554.24|556.45|554.05|556.64|554.24|556.45|554.05|0
1655278500000|2022-06-15 07:35:00|556.64|554.24|555.6|553.2|556.64|554.24|555.51|553.11|0
1655278510000|2022-06-15 07:35:10|555.89|553.49|556.07|553.67|556.07|553.67|555.79|553.39|0
1655278520000|2022-06-15 07:35:20|556.26|553.86|556.17|553.77|556.26|553.86|556.17|553.77|0
1655278530000|2022-06-15 07:35:30|556.45|554.05|556.07|553.67|556.83|554.43|556.07|553.67|0
1655278540000|2022-06-15 07:35:40|555.7|553.3|555.51|553.11|555.7|553.3|555.51|553.11|0
1655278550000|2022-06-15 07:35:50|555.7|553.3|555.32|552.92|555.7|553.3|555.32|552.92|0
1655278560000|2022-06-15 07:36:00|555.13|552.73|555.51|553.11|555.51|553.11|555.13|552.73|0
1655278570000|2022-06-15 07:36:10|555.32|552.92|554.94|552.54|555.51|553.11|554.94|552.54|0
1655278580000|2022-06-15 07:36:20|554.85|552.45|554.94|552.54|554.94|552.54|554.85|552.45|0
1655278590000|2022-06-15 07:36:30|554.75|552.35|554.94|552.54|555.13|552.73|554.75|552.35|0
1655278600000|2022-06-15 07:36:40|554.75|552.35|555.6|553.2|555.6|553.2|554.75|552.35|0
1655278610000|2022-06-15 07:36:50|555.7|553.3|555.7|553.3|555.79|553.39|555.7|553.3|0
1655278620000|2022-06-15 07:37:00|555.88|553.48|555.88|553.48|555.88|553.48|555.7|553.3|0
1655278630000|2022-06-15 07:37:10|556.26|553.86|556.36|553.96|556.45|554.05|556.26|553.86|0
1655278640000|2022-06-15 07:37:20|557.12|554.72|556.74|554.34|557.12|554.72|556.74|554.34|0
1655278650000|2022-06-15 07:37:30|556.64|554.24|555.88|553.48|556.64|554.24|555.88|553.48|0
1655278660000|2022-06-15 07:37:40|556.07|553.67|555.32|552.92|556.07|553.67|555.32|552.92|0
1655278680000|2022-06-15 07:38:00|555.41|553.01|555.22|552.82|555.41|553.01|555.22|552.82|0
1655278690000|2022-06-15 07:38:10|555.13|552.73|555.13|552.73|555.13|552.73|554.94|552.54|0
1655278700000|2022-06-15 07:38:20|555.32|552.92|555.51|553.11|555.51|553.11|555.32|552.92|0
1655278710000|2022-06-15 07:38:30|555.04|552.64|555.13|552.73|555.32|552.92|555.04|552.64|0
1655278720000|2022-06-15 07:38:40|554.75|552.35|554.56|552.16|554.75|552.35|554.56|552.16|0
1655278730000|2022-06-15 07:38:50|554.66|552.26|554.56|552.16|554.66|552.26|554.37|551.97|0
1655278740000|2022-06-15 07:39:00|554.94|552.54|554.56|552.16|554.94|552.54|554.56|552.16|0
1655278750000|2022-06-15 07:39:10|554.75|552.35|555.13|552.73|555.13|552.73|554.75|552.35|0
1655278760000|2022-06-15 07:39:20|554.94|552.54|554.56|552.16|554.94|552.54|554.56|552.16|0
1655278770000|2022-06-15 07:39:30|554.75|552.35|554.75|552.35|554.75|552.35|554.75|552.35|0
1655278780000|2022-06-15 07:39:40|555.13|552.73|554.85|552.45|555.13|552.73|554.85|552.45|0
1655278790000|2022-06-15 07:39:50|554.75|552.35|553.99|551.59|554.75|552.35|553.42|551.02|0
1655278800000|2022-06-15 07:40:00|553.8|551.4|553.61|551.21|553.8|551.4|553.61|551.21|0
1655278810000|2022-06-15 07:40:10|553.99|551.59|554.18|551.78|554.28|551.88|553.99|551.59|0
1655278820000|2022-06-15 07:40:20|553.9|551.5|554.18|551.78|554.18|551.78|553.9|551.5|0
1655278830000|2022-06-15 07:40:30|554.28|551.88|554.18|551.78|554.75|552.35|554.18|551.78|0
1655278840000|2022-06-15 07:40:40|553.61|551.21|553.52|551.12|553.8|551.4|553.52|551.12|0
1655278850000|2022-06-15 07:40:50|553.23|550.83|552.95|550.55|553.23|550.83|552.95|550.55|0
1655278860000|2022-06-15 07:41:00|553.04|550.64|552.76|550.36|553.04|550.64|552.66|550.26|0
1655278870000|2022-06-15 07:41:10|552.48|550.08|552.85|550.45|552.85|550.45|552.48|550.08|0
1655278880000|2022-06-15 07:41:20|552.66|550.26|552.85|550.45|552.85|550.45|552.48|550.08|0
1655278890000|2022-06-15 07:41:30|553.42|551.02|553.8|551.4|553.8|551.4|553.42|551.02|0
1655278900000|2022-06-15 07:41:40|554.28|551.88|553.61|551.21|554.28|551.88|553.61|551.21|0
1655278910000|2022-06-15 07:41:50|553.8|551.4|553.99|551.59|553.99|551.59|553.61|551.21|0
1655278920000|2022-06-15 07:42:00|554.37|551.97|555.03|552.63|555.03|552.63|554.37|551.97|0
1655278930000|2022-06-15 07:42:10|555.12|552.72|555.69|553.29|555.69|553.29|555.12|552.72|0
1655278940000|2022-06-15 07:42:20|555.6|553.2|555.5|553.1|555.6|553.2|555.31|552.91|0
1655278950000|2022-06-15 07:42:30|555.31|552.91|555.31|552.91|555.5|553.1|555.22|552.82|0
1655278960000|2022-06-15 07:42:40|555.12|552.72|555.98|553.58|555.98|553.58|555.12|552.72|0
1655278970000|2022-06-15 07:42:50|556.07|553.67|555.88|553.48|556.07|553.67|555.88|553.48|0
1655278980000|2022-06-15 07:43:00|555.98|553.58|556.83|554.43|556.83|554.43|555.6|553.2|0
1655278990000|2022-06-15 07:43:10|556.45|554.05|556.64|554.24|556.64|554.24|556.26|553.86|0
1655279000000|2022-06-15 07:43:20|556.45|554.05|556.64|554.24|556.83|554.43|556.17|553.77|0
1655279010000|2022-06-15 07:43:30|556.55|554.15|557.02|554.62|557.02|554.62|556.45|554.05|0
1655279020000|2022-06-15 07:43:40|556.83|554.43|556.07|553.67|556.83|554.43|556.07|553.67|0
1655279030000|2022-06-15 07:43:50|555.98|553.58|556.07|553.67|556.07|553.67|555.88|553.48|0
1655279040000|2022-06-15 07:44:00|556.26|553.86|556.26|553.86|556.45|554.05|556.26|553.86|0
1655279050000|2022-06-15 07:44:10|556.45|554.05|555.5|553.1|556.45|554.05|555.5|553.1|0
1655279060000|2022-06-15 07:44:20|555.41|553.01|554.93|552.53|555.41|553.01|554.75|552.35|0
1655279070000|2022-06-15 07:44:30|554.84|552.44|554.56|552.16|554.84|552.44|554.28|551.88|0
1655279080000|2022-06-15 07:44:40|554.18|551.78|554.56|552.16|554.56|552.16|554.18|551.78|0
1655279090000|2022-06-15 07:44:50|554.74|552.34|555.22|552.82|555.5|553.1|554.74|552.34|0
1655279100000|2022-06-15 07:45:00|555.41|553.01|555.88|553.48|555.88|553.48|555.41|553.01|0
1655279110000|2022-06-15 07:45:10|555.5|553.1|555.69|553.29|555.69|553.29|555.41|553.01|0
1655279120000|2022-06-15 07:45:20|555.88|553.48|556.26|553.86|556.26|553.86|555.88|553.48|0
1655279130000|2022-06-15 07:45:30|556.55|554.15|557.12|554.72|557.12|554.72|556.45|554.05|0
1655279140000|2022-06-15 07:45:40|556.83|554.43|556.83|554.43|556.83|554.43|556.64|554.24|0
1655279150000|2022-06-15 07:45:50|556.64|554.24|556.83|554.43|556.83|554.43|556.64|554.24|0
1655279160000|2022-06-15 07:46:00|556.74|554.34|556.45|554.05|556.83|554.43|556.45|554.05|0
1655279170000|2022-06-15 07:46:10|556.83|554.43|556.64|554.24|556.83|554.43|556.64|554.24|0
1655279180000|2022-06-15 07:46:20|556.55|554.15|557.02|554.62|557.02|554.62|556.45|554.05|0
1655279190000|2022-06-15 07:46:30|557.21|554.81|557.5|555.1|557.5|555.1|557.21|554.81|0
1655279200000|2022-06-15 07:46:40|557.4|555|557.21|554.81|557.4|555|557.21|554.81|0
1655279210000|2022-06-15 07:46:50|557.12|554.72|557.02|554.62|557.12|554.72|557.02|554.62|0
1655279220000|2022-06-15 07:47:00|555.79|553.39|557.31|554.91|557.31|554.91|555.79|553.39|0
1655279230000|2022-06-15 07:47:10|557.78|555.38|561.01|558.61|561.01|558.61|557.78|555.38|0
1655279240000|2022-06-15 07:47:20|560.82|558.42|563.49|561.09|563.49|561.09|560.82|558.42|0
1655279250000|2022-06-15 07:47:30|563.21|560.81|561.49|559.09|563.21|560.81|561.49|559.09|0
1655279260000|2022-06-15 07:47:40|562.26|559.86|563.02|560.62|563.3|560.9|562.26|559.86|0
1655279270000|2022-06-15 07:47:50|563.49|561.09|564.64|562.24|564.64|562.24|563.49|561.09|0
1655279280000|2022-06-15 07:48:00|564.26|561.86|563.3|560.9|564.26|561.86|563.3|560.9|0
1655279290000|2022-06-15 07:48:10|562.16|559.76|560.16|557.76|562.16|559.76|560.16|557.76|0
1655279300000|2022-06-15 07:48:20|560.25|557.85|560.35|557.95|560.35|557.95|559.68|557.28|0
1655279310000|2022-06-15 07:48:30|560.92|558.52|562.16|559.76|562.83|560.43|560.92|558.52|0
1655279320000|2022-06-15 07:48:40|561.97|559.57|561.2|558.8|561.97|559.57|561.2|558.8|0
1655279330000|2022-06-15 07:48:50|560.92|558.52|562.16|559.76|562.16|559.76|560.82|558.42|0
1655279340000|2022-06-15 07:49:00|562.83|560.43|562.45|560.05|562.83|560.43|562.26|559.86|0
1655279350000|2022-06-15 07:49:10|561.3|558.9|561.68|559.28|561.97|559.57|561.3|558.9|0
1655279360000|2022-06-15 07:49:20|561.11|558.71|559.68|557.28|561.11|558.71|559.68|557.28|0
1655279370000|2022-06-15 07:49:30|559.49|557.09|560.82|558.42|560.82|558.42|559.49|557.09|0
1655279380000|2022-06-15 07:49:40|561.2|558.8|561.49|559.09|561.49|559.09|561.2|558.8|0
1655279390000|2022-06-15 07:49:50|561.01|558.61|560.63|558.23|561.01|558.61|560.25|557.85|0
1655279400000|2022-06-15 07:50:00|561.39|558.99|560.82|558.42|561.39|558.99|560.82|558.42|0
1655279410000|2022-06-15 07:50:10|560.63|558.23|559.68|557.28|560.63|558.23|559.59|557.19|0
1655279420000|2022-06-15 07:50:20|560.06|557.66|560.35|557.95|560.82|558.42|560.06|557.66|0
1655279430000|2022-06-15 07:50:30|560.73|558.33|559.68|557.28|560.73|558.33|559.68|557.28|0
1655279440000|2022-06-15 07:50:40|560.06|557.66|559.21|556.81|560.06|557.66|559.21|556.81|0
1655279450000|2022-06-15 07:50:50|559.11|556.71|558.92|556.52|559.11|556.71|558.92|556.52|0
1655279460000|2022-06-15 07:51:00|559.02|556.62|559.11|556.71|559.49|557.09|559.02|556.62|0
1655279470000|2022-06-15 07:51:10|559.02|556.62|558.54|556.14|559.68|557.28|558.54|556.14|0
1655279480000|2022-06-15 07:51:20|558.35|555.95|557.78|555.38|558.35|555.95|557.78|555.38|0
1655279490000|2022-06-15 07:51:30|557.4|555|556.93|554.53|557.4|555|556.93|554.53|0
1655279500000|2022-06-15 07:51:40|556.26|553.86|556.45|554.05|556.64|554.24|556.26|553.86|0
1655279510000|2022-06-15 07:51:50|556.26|553.86|557.4|555|557.4|555|556.26|553.86|0
1655279520000|2022-06-15 07:52:00|557.88|555.48|557.4|555|558.16|555.76|557.4|555|0
1655279530000|2022-06-15 07:52:10|557.21|554.81|556.26|553.86|557.21|554.81|556.26|553.86|0
1655279540000|2022-06-15 07:52:20|555.98|553.58|556.07|553.67|556.17|553.77|555.98|553.58|0
1655279550000|2022-06-15 07:52:30|555.69|553.29|555.98|553.58|555.98|553.58|555.31|552.91|0
1655279560000|2022-06-15 07:52:40|555.79|553.39|555.69|553.29|555.79|553.39|555.69|553.29|0
1655279570000|2022-06-15 07:52:50|555.88|553.48|555.22|552.82|555.88|553.48|555.12|552.72|0
1655279580000|2022-06-15 07:53:00|555.31|552.91|555.12|552.72|555.31|552.91|554.84|552.44|0
1655279590000|2022-06-15 07:53:10|554.74|552.34|554.65|552.25|555.31|552.91|554.65|552.25|0
1655279600000|2022-06-15 07:53:20|554.74|552.34|554.93|552.53|554.93|552.53|554.65|552.25|0
1655279610000|2022-06-15 07:53:30|554.65|552.25|555.5|553.1|555.5|553.1|554.65|552.25|0
1655279620000|2022-06-15 07:53:40|555.12|552.72|554.65|552.25|555.12|552.72|554.65|552.25|0
1655279630000|2022-06-15 07:53:50|554.36|551.96|555.79|553.39|555.79|553.39|554.36|551.96|0
1655279640000|2022-06-15 07:54:00|555.88|553.48|555.79|553.39|555.88|553.48|555.5|553.1|0
1655279650000|2022-06-15 07:54:10|555.69|553.29|555.41|553.01|555.69|553.29|555.41|553.01|0
1655279660000|2022-06-15 07:54:20|555.22|552.82|555.22|552.82|555.41|553.01|555.22|552.82|0
1655279670000|2022-06-15 07:54:30|555.31|552.91|555.41|553.01|555.41|553.01|554.93|552.53|0
1655279680000|2022-06-15 07:54:40|555.69|553.29|555.41|553.01|555.69|553.29|555.41|553.01|0
1655279690000|2022-06-15 07:54:50|555.6|553.2|555.5|553.1|555.79|553.39|555.5|553.1|0
1655279700000|2022-06-15 07:55:00|555.31|552.91|554.93|552.53|555.5|553.1|554.93|552.53|0
1655279710000|2022-06-15 07:55:10|554.74|552.34|554.74|552.34|554.74|552.34|554.74|552.34|0
1655279720000|2022-06-15 07:55:20|554.65|552.25|554.65|552.25|554.74|552.34|554.65|552.25|0
1655279730000|2022-06-15 07:55:30|554.46|552.06|554.65|552.25|554.74|552.34|554.46|552.06|0
1655279740000|2022-06-15 07:55:40|554.55|552.15|555.5|553.1|555.5|553.1|554.55|552.15|0
1655279750000|2022-06-15 07:55:50|555.6|553.2|554.93|552.53|555.6|553.2|554.84|552.44|0
1655279760000|2022-06-15 07:56:00|554.84|552.44|554.84|552.44|554.84|552.44|554.74|552.34|0
1655279770000|2022-06-15 07:56:10|554.93|552.53|554.46|552.06|554.93|552.53|554.46|552.06|0
1655279780000|2022-06-15 07:56:20|554.17|551.77|553.42|551.02|554.17|551.77|553.23|550.83|0
1655279790000|2022-06-15 07:56:30|553.61|551.21|553.6|551.2|553.7|551.3|553.6|551.2|0
1655279800000|2022-06-15 07:56:40|553.79|551.39|553.32|550.92|553.79|551.39|553.04|550.64|0
1655279810000|2022-06-15 07:56:50|553.14|550.74|553.98|551.58|553.98|551.58|553.14|550.74|0
1655279820000|2022-06-15 07:57:00|553.89|551.49|554.55|552.15|554.55|552.15|553.89|551.49|0
1655279830000|2022-06-15 07:57:10|554.46|552.06|554.93|552.53|554.93|552.53|554.46|552.06|0
1655279840000|2022-06-15 07:57:20|554.46|552.06|553.98|551.58|554.46|552.06|553.98|551.58|0
1655279850000|2022-06-15 07:57:30|553.89|551.49|554.17|551.77|554.17|551.77|553.89|551.49|0
1655279860000|2022-06-15 07:57:40|554.08|551.68|553.98|551.58|554.17|551.77|553.98|551.58|0
1655279870000|2022-06-15 07:57:50|553.79|551.39|553.98|551.58|554.17|551.77|553.79|551.39|0
1655279880000|2022-06-15 07:58:00|553.79|551.39|554.36|551.96|554.36|551.96|553.79|551.39|0
1655279890000|2022-06-15 07:58:10|554.17|551.77|554.17|551.77|554.36|551.96|554.17|551.77|0
1655279900000|2022-06-15 07:58:20|553.79|551.39|553.98|551.58|553.98|551.58|553.79|551.39|0
1655279910000|2022-06-15 07:58:30|554.08|551.68|553.7|551.3|554.27|551.87|553.7|551.3|0
1655279920000|2022-06-15 07:58:40|553.42|551.02|553.42|551.02|553.42|551.02|553.23|550.83|0
1655279930000|2022-06-15 07:58:50|553.23|550.83|553.14|550.74|553.23|550.83|553.04|550.64|0
1655279940000|2022-06-15 07:59:00|553.23|550.83|553.41|551.01|553.41|551.01|553.23|550.83|0
1655279950000|2022-06-15 07:59:10|553.6|551.2|553.41|551.01|553.6|551.2|553.41|551.01|0
1655279960000|2022-06-15 07:59:20|553.32|550.92|553.6|551.2|553.6|551.2|553.32|550.92|0
1655279970000|2022-06-15 07:59:30|553.98|551.58|554.17|551.77|554.17|551.77|553.79|551.39|0
1655279980000|2022-06-15 07:59:40|554.27|551.87|553.89|551.49|554.27|551.87|553.89|551.49|0
1655279990000|2022-06-15 07:59:50|553.98|551.58|553.23|550.83|553.98|551.58|553.23|550.83|0
1655280000000|2022-06-15 08:00:00|553.6|551.2|554.17|551.77|554.17|551.77|553.6|551.2|0
1655280010000|2022-06-15 08:00:10|553.51|551.11|553.51|551.11|553.51|551.11|553.51|551.11|0
1655280020000|2022-06-15 08:00:20|552.76|550.36|552.38|549.98|552.76|550.36|552.38|549.98|0
1655280030000|2022-06-15 08:00:30|552.57|550.17|551.71|549.31|552.57|550.17|551.71|549.31|0
1655280040000|2022-06-15 08:00:40|551.9|549.5|552.47|550.07|552.47|550.07|551.52|549.12|0
1655280050000|2022-06-15 08:00:50|553.32|550.92|554.17|551.77|554.17|551.77|553.13|550.73|0
1655280060000|2022-06-15 08:01:00|553.6|551.2|552.66|550.26|553.6|551.2|552.66|550.26|0
1655280070000|2022-06-15 08:01:10|552.28|549.88|552.66|550.26|552.66|550.26|552.28|549.88|0
1655280080000|2022-06-15 08:01:20|552.57|550.17|552.76|550.36|552.76|550.36|552.38|549.98|0
1655280090000|2022-06-15 08:01:30|552.85|550.45|552.66|550.26|553.04|550.64|552.66|550.26|0
1655280100000|2022-06-15 08:01:40|552.76|550.36|552.85|550.45|552.94|550.54|552.76|550.36|0
1655280110000|2022-06-15 08:01:50|553.04|550.64|552.47|550.07|553.04|550.64|552.47|550.07|0
1655280120000|2022-06-15 08:02:00|552.28|549.88|552.66|550.26|552.66|550.26|552.28|549.88|0
1655280130000|2022-06-15 08:02:10|552.47|550.07|553.98|551.58|553.98|551.58|552.47|550.07|0
1655280140000|2022-06-15 08:02:20|553.89|551.49|554.17|551.77|554.17|551.77|553.6|551.2|0
1655280150000|2022-06-15 08:02:30|554.27|551.87|554.17|551.77|554.27|551.87|553.98|551.58|0
1655280160000|2022-06-15 08:02:40|554.46|552.06|554.74|552.34|554.74|552.34|554.46|552.06|0
1655280170000|2022-06-15 08:02:50|554.55|552.15|554.93|552.53|554.93|552.53|554.55|552.15|0
1655280180000|2022-06-15 08:03:00|555.12|552.72|555.12|552.72|555.31|552.91|555.12|552.72|0
1655280190000|2022-06-15 08:03:10|554.93|552.53|554.93|552.53|555.12|552.72|554.84|552.44|0
1655280200000|2022-06-15 08:03:20|555.03|552.63|554.93|552.53|555.03|552.63|554.93|552.53|0
1655280210000|2022-06-15 08:03:30|554.74|552.34|554.65|552.25|554.93|552.53|554.65|552.25|0
1655280220000|2022-06-15 08:03:40|555.03|552.63|555.12|552.72|555.22|552.82|555.03|552.63|0
1655280230000|2022-06-15 08:03:50|554.46|552.06|554.55|552.15|554.74|552.34|554.46|552.06|0
1655280240000|2022-06-15 08:04:00|554.74|552.34|555.12|552.72|555.12|552.72|554.74|552.34|0
1655280250000|2022-06-15 08:04:10|554.93|552.53|554.55|552.15|554.93|552.53|554.46|552.06|0
1655280260000|2022-06-15 08:04:20|554.65|552.25|554.74|552.34|554.93|552.53|554.65|552.25|0
1655280270000|2022-06-15 08:04:30|555.12|552.72|554.93|552.53|555.31|552.91|554.93|552.53|0
1655280280000|2022-06-15 08:04:40|554.65|552.25|555.22|552.82|555.22|552.82|554.65|552.25|0
1655280290000|2022-06-15 08:04:50|555.31|552.91|555.31|552.91|555.31|552.91|554.74|552.34|0
1655280300000|2022-06-15 08:05:00|555.12|552.72|554.93|552.53|555.12|552.72|554.74|552.34|0
1655280310000|2022-06-15 08:05:10|555.03|552.63|554.74|552.34|555.12|552.72|554.74|552.34|0
1655280320000|2022-06-15 08:05:20|554.46|552.06|554.17|551.77|554.55|552.15|554.17|551.77|0
1655280330000|2022-06-15 08:05:30|553.89|551.49|553.98|551.58|554.08|551.68|553.89|551.49|0
1655280340000|2022-06-15 08:05:40|554.17|551.77|554.08|551.68|554.17|551.77|554.08|551.68|0
1655280350000|2022-06-15 08:05:50|554.46|552.06|553.79|551.39|554.55|552.15|553.79|551.39|0
1655280360000|2022-06-15 08:06:00|554.17|551.77|554.74|552.34|554.74|552.34|554.17|551.77|0
1655280370000|2022-06-15 08:06:10|554.93|552.53|554.74|552.34|554.93|552.53|554.74|552.34|0
1655280380000|2022-06-15 08:06:20|554.93|552.53|554.93|552.53|555.31|552.91|554.93|552.53|0
1655280390000|2022-06-15 08:06:30|554.74|552.34|554.08|551.68|554.84|552.44|553.98|551.58|0
1655280400000|2022-06-15 08:06:40|554.36|551.96|554.17|551.77|554.36|551.96|554.17|551.77|0
1655280410000|2022-06-15 08:06:50|553.98|551.58|553.98|551.58|553.98|551.58|553.79|551.39|0
1655280420000|2022-06-15 08:07:00|553.79|551.39|553.41|551.01|553.79|551.39|553.41|551.01|0
1655280430000|2022-06-15 08:07:10|553.32|550.92|552.66|550.26|553.32|550.92|552.66|550.26|0
1655280440000|2022-06-15 08:07:20|552.84|550.44|552.28|549.88|552.84|550.44|552.28|549.88|0
1655280450000|2022-06-15 08:07:30|552.19|549.79|551.33|548.93|552.19|549.79|551.33|548.93|0
1655280460000|2022-06-15 08:07:40|550.96|548.56|550.58|548.18|550.96|548.56|550.58|548.18|0
1655280470000|2022-06-15 08:07:50|550.39|547.99|549.63|547.23|550.39|547.99|549.26|546.86|0
1655280480000|2022-06-15 08:08:00|549.17|546.77|548.88|546.48|549.45|547.05|548.88|546.48|0
1655280490000|2022-06-15 08:08:10|549.26|546.86|549.17|546.77|549.26|546.86|548.69|546.29|0
1655280500000|2022-06-15 08:08:20|549.63|547.23|549.45|547.05|549.63|547.23|549.45|547.05|0
1655280510000|2022-06-15 08:08:30|549.63|547.23|550.01|547.61|550.01|547.61|549.63|547.23|0
1655280520000|2022-06-15 08:08:40|550.2|547.8|550.2|547.8|550.2|547.8|549.82|547.42|0
1655280530000|2022-06-15 08:08:50|550.58|548.18|550.2|547.8|550.58|548.18|550.2|547.8|0
1655280540000|2022-06-15 08:09:00|550.01|547.61|550.68|548.28|550.77|548.37|550.01|547.61|0
1655280550000|2022-06-15 08:09:10|550.49|548.09|550.95|548.55|550.95|548.55|550.49|548.09|0
1655280560000|2022-06-15 08:09:20|550.68|548.28|550.49|548.09|550.68|548.28|550.49|548.09|0
1655280570000|2022-06-15 08:09:30|550.95|548.55|550.77|548.37|551.14|548.74|550.39|547.99|0
1655280580000|2022-06-15 08:09:40|550.39|547.99|550.58|548.18|551.14|548.74|550.39|547.99|0
1655280590000|2022-06-15 08:09:50|550.39|547.99|550.58|548.18|550.58|548.18|550.39|547.99|0
1655280600000|2022-06-15 08:10:00|550.2|547.8|550.49|548.09|550.49|548.09|550.2|547.8|0
1655280610000|2022-06-15 08:10:10|550.68|548.28|550.49|548.09|550.95|548.55|550.49|548.09|0
1655280620000|2022-06-15 08:10:20|550.58|548.18|550.58|548.18|550.77|548.37|550.58|548.18|0
1655280630000|2022-06-15 08:10:30|550.95|548.55|550.95|548.55|550.95|548.55|550.86|548.46|0
1655280640000|2022-06-15 08:10:40|551.05|548.65|550.77|548.37|551.14|548.74|550.58|548.18|0
1655280650000|2022-06-15 08:10:50|551.14|548.74|550.67|548.27|551.24|548.84|550.58|548.18|0
1655280660000|2022-06-15 08:11:00|550.77|548.37|549.35|546.95|550.77|548.37|549.35|546.95|0
1655280670000|2022-06-15 08:11:10|549.63|547.23|550.2|547.8|550.39|547.99|549.63|547.23|0
1655280680000|2022-06-15 08:11:20|550.58|548.18|549.26|546.86|550.58|548.18|549.26|546.86|0
1655280690000|2022-06-15 08:11:30|549.63|547.23|549.82|547.42|549.92|547.52|549.63|547.23|0
1655280700000|2022-06-15 08:11:40|549.92|547.52|550.2|547.8|550.2|547.8|549.92|547.52|0
1655280710000|2022-06-15 08:11:50|550.39|547.99|550.2|547.8|550.39|547.99|550.2|547.8|0
1655280720000|2022-06-15 08:12:00|549.73|547.33|549.63|547.23|549.73|547.33|549.63|547.23|0
1655280730000|2022-06-15 08:12:10|549.44|547.04|550.11|547.71|550.11|547.71|549.44|547.04|0
1655280740000|2022-06-15 08:12:20|549.82|547.42|549.63|547.23|549.82|547.42|549.63|547.23|0
1655280750000|2022-06-15 08:12:30|549.44|547.04|549.26|546.86|549.54|547.14|549.26|546.86|0
1655280760000|2022-06-15 08:12:40|549.82|547.42|549.54|547.14|549.82|547.42|549.54|547.14|0
1655280770000|2022-06-15 08:12:50|549.63|547.23|549.82|547.42|550.01|547.61|549.63|547.23|0
1655280780000|2022-06-15 08:13:00|549.73|547.33|550.11|547.71|550.11|547.71|549.73|547.33|0
1655280790000|2022-06-15 08:13:10|550.01|547.61|549.92|547.52|550.01|547.61|549.92|547.52|0
1655280800000|2022-06-15 08:13:20|549.82|547.42|549.92|547.52|549.92|547.52|549.44|547.04|0
1655280810000|2022-06-15 08:13:30|549.73|547.33|549.82|547.42|549.92|547.52|549.63|547.23|0
1655280820000|2022-06-15 08:13:40|549.73|547.33|550.2|547.8|550.2|547.8|549.73|547.33|0
1655280830000|2022-06-15 08:13:50|550.11|547.71|549.82|547.42|550.11|547.71|549.63|547.23|0
1655280840000|2022-06-15 08:14:00|550.01|547.61|549.82|547.42|550.01|547.61|549.63|547.23|0
1655280850000|2022-06-15 08:14:10|549.54|547.14|549.73|547.33|549.73|547.33|549.54|547.14|0
1655280860000|2022-06-15 08:14:20|549.63|547.23|549.63|547.23|549.63|547.23|549.44|547.04|0
1655280870000|2022-06-15 08:14:30|549.54|547.14|549.54|547.14|549.54|547.14|549.44|547.04|0
1655280880000|2022-06-15 08:14:40|549.44|547.04|549.54|547.14|549.63|547.23|549.44|547.04|0
1655280890000|2022-06-15 08:14:50|549.35|546.95|549.44|547.04|549.63|547.23|549.35|546.95|0
1655280900000|2022-06-15 08:15:00|549.54|547.14|550.01|547.61|550.2|547.8|549.54|547.14|0
1655280910000|2022-06-15 08:15:10|549.82|547.42|550.39|547.99|550.39|547.99|549.82|547.42|0
1655280920000|2022-06-15 08:15:20|550.3|547.9|549.63|547.23|550.3|547.9|549.63|547.23|0
1655280930000|2022-06-15 08:15:30|549.54|547.14|549.54|547.14|549.54|547.14|549.44|547.04|0
1655280940000|2022-06-15 08:15:40|549.44|547.04|549.44|547.04|549.82|547.42|549.44|547.04|0
1655280950000|2022-06-15 08:15:50|549.35|546.95|549.35|546.95|549.35|546.95|549.26|546.86|0
1655280960000|2022-06-15 08:16:00|549.26|546.86|549.44|547.04|549.44|547.04|549.26|546.86|0
1655280970000|2022-06-15 08:16:10|549.26|546.86|548.69|546.29|549.54|547.14|548.69|546.29|0
1655280980000|2022-06-15 08:16:20|548.12|545.72|550.01|547.61|550.01|547.61|548.12|545.72|0
1655280990000|2022-06-15 08:16:30|550.11|547.71|550.01|547.61|550.11|547.71|549.63|547.23|0
1655281000000|2022-06-15 08:16:40|550.39|547.99|550.57|548.17|550.57|548.17|550.39|547.99|0
1655281010000|2022-06-15 08:16:50|550.86|548.46|550.86|548.46|550.95|548.55|550.76|548.36|0
1655281020000|2022-06-15 08:17:00|550.95|548.55|550.01|547.61|550.95|548.55|550.01|547.61|0
1655281030000|2022-06-15 08:17:10|549.82|547.42|550.01|547.61|550.01|547.61|549.63|547.23|0
1655281040000|2022-06-15 08:17:20|549.35|546.95|549.44|547.04|549.44|547.04|549.35|546.95|0
1655281050000|2022-06-15 08:17:30|549.07|546.67|548.69|546.29|549.07|546.67|548.69|546.29|0
1655281060000|2022-06-15 08:17:40|548.88|546.48|549.07|546.67|549.25|546.85|548.88|546.48|0
1655281070000|2022-06-15 08:17:50|548.98|546.58|549.07|546.67|549.07|546.67|548.98|546.58|0
1655281080000|2022-06-15 08:18:00|549.25|546.85|549.16|546.76|549.54|547.14|549.16|546.76|0
1655281090000|2022-06-15 08:18:10|549.25|546.85|549.73|547.33|549.73|547.33|549.25|546.85|0
1655281100000|2022-06-15 08:18:20|549.54|547.14|549.63|547.23|549.63|547.23|549.54|547.14|0
1655281110000|2022-06-15 08:18:30|549.54|547.14|549.54|547.14|549.54|547.14|549.54|547.14|0
1655281120000|2022-06-15 08:18:40|549.82|547.42|550.29|547.89|550.29|547.89|549.82|547.42|0
1655281130000|2022-06-15 08:18:50|550.57|548.17|550.39|547.99|550.76|548.36|550.39|547.99|0
1655281140000|2022-06-15 08:19:00|550.2|547.8|550.57|548.17|550.57|548.17|550.01|547.61|0
1655281150000|2022-06-15 08:19:10|550.76|548.36|550.76|548.36|550.86|548.46|550.76|548.36|0
1655281160000|2022-06-15 08:19:20|550.29|547.89|550.57|548.17|550.57|548.17|550.29|547.89|0
1655281170000|2022-06-15 08:19:30|550.67|548.27|550.39|547.99|550.76|548.36|550.39|547.99|0
1655281180000|2022-06-15 08:19:40|550.29|547.89|549.54|547.14|550.29|547.89|549.54|547.14|0
1655281190000|2022-06-15 08:19:50|549.63|547.23|548.69|546.29|549.63|547.23|548.69|546.29|0
1655281200000|2022-06-15 08:20:00|548.5|546.1|548.88|546.48|548.88|546.48|548.5|546.1|0
1655281210000|2022-06-15 08:20:10|548.97|546.57|548.88|546.48|548.97|546.57|548.88|546.48|0
1655281220000|2022-06-15 08:20:20|548.79|546.39|548.79|546.39|548.97|546.57|548.79|546.39|0
1655281230000|2022-06-15 08:20:30|548.41|546.01|548.97|546.57|548.97|546.57|548.41|546.01|0
1655281240000|2022-06-15 08:20:40|549.25|546.85|548.22|545.82|549.25|546.85|548.22|545.82|0
1655281250000|2022-06-15 08:20:50|548.31|545.91|548.41|546.01|548.5|546.1|548.31|545.91|0
1655281260000|2022-06-15 08:21:00|548.5|546.1|548.69|546.29|548.69|546.29|548.5|546.1|0
1655281270000|2022-06-15 08:21:10|548.88|546.48|548.31|545.91|548.88|546.48|548.31|545.91|0
1655281280000|2022-06-15 08:21:20|548.41|546.01|548.69|546.29|548.88|546.48|548.41|546.01|0
1655281290000|2022-06-15 08:21:30|548.5|546.1|548.12|545.72|548.5|546.1|548.12|545.72|0
1655281300000|2022-06-15 08:21:40|548.41|546.01|548.79|546.39|548.79|546.39|548.41|546.01|0
1655281310000|2022-06-15 08:21:50|548.69|546.29|549.06|546.66|549.06|546.66|548.69|546.29|0
1655281320000|2022-06-15 08:22:00|548.41|546.01|547.93|545.53|548.41|546.01|547.93|545.53|0
1655281330000|2022-06-15 08:22:10|548.03|545.63|547.84|545.44|548.03|545.63|547.75|545.35|0
1655281340000|2022-06-15 08:22:20|547.93|545.53|548.03|545.63|548.22|545.82|547.93|545.53|0
1655281350000|2022-06-15 08:22:30|548.12|545.72|547.66|545.26|548.12|545.72|547.66|545.26|0
1655281360000|2022-06-15 08:22:40|547.75|545.35|547.93|545.53|547.93|545.53|547.66|545.26|0
1655281370000|2022-06-15 08:22:50|548.12|545.72|548.03|545.63|548.12|545.72|548.03|545.63|0
1655281380000|2022-06-15 08:23:00|548.22|545.82|548.03|545.63|548.5|546.1|548.03|545.63|0
1655281390000|2022-06-15 08:23:10|548.31|545.91|548.22|545.82|548.31|545.91|548.22|545.82|0
1655281400000|2022-06-15 08:23:20|548.31|545.91|548.31|545.91|548.31|545.91|548.12|545.72|0
1655281410000|2022-06-15 08:23:30|548.12|545.72|548.12|545.72|548.31|545.91|548.12|545.72|0
1655281420000|2022-06-15 08:23:40|548.03|545.63|548.31|545.91|548.31|545.91|547.93|545.53|0
1655281430000|2022-06-15 08:23:50|548.5|546.1|548.79|546.39|548.79|546.39|548.5|546.1|0
1655281440000|2022-06-15 08:24:00|549.06|546.66|549.35|546.95|549.35|546.95|549.06|546.66|0
1655281450000|2022-06-15 08:24:10|549.44|547.04|548.69|546.29|549.44|547.04|548.69|546.29|0
1655281460000|2022-06-15 08:24:20|549.06|546.66|549.06|546.66|549.06|546.66|548.97|546.57|0
1655281470000|2022-06-15 08:24:30|548.88|546.48|548.88|546.48|548.88|546.48|548.88|546.48|0
1655281480000|2022-06-15 08:24:40|548.78|546.38|548.69|546.29|548.78|546.38|548.69|546.29|0
1655281490000|2022-06-15 08:24:50|548.6|546.2|548.31|545.91|548.6|546.2|548.31|545.91|0
1655281500000|2022-06-15 08:25:00|547.93|545.53|547.84|545.44|547.93|545.53|547.75|545.35|0
1655281510000|2022-06-15 08:25:10|547.93|545.53|547.84|545.44|547.93|545.53|547.84|545.44|0
1655281520000|2022-06-15 08:25:20|547.75|545.35|547.56|545.16|547.75|545.35|547.56|545.16|0
1655281530000|2022-06-15 08:25:30|547.84|545.44|547.75|545.35|547.84|545.44|547.56|545.16|0
1655281540000|2022-06-15 08:25:40|547.65|545.25|547.56|545.16|547.65|545.25|547.56|545.16|0
1655281550000|2022-06-15 08:25:50|547.65|545.25|547.75|545.35|547.75|545.35|547.65|545.25|0
1655281560000|2022-06-15 08:26:00|547.56|545.16|547.75|545.35|547.75|545.35|547.56|545.16|0
1655281570000|2022-06-15 08:26:10|547.65|545.25|547.47|545.07|547.65|545.25|547.47|545.07|0
1655281580000|2022-06-15 08:26:20|547.56|545.16|546.9|544.5|547.56|545.16|546.9|544.5|0
1655281590000|2022-06-15 08:26:30|546.99|544.59|546.8|544.4|546.99|544.59|546.8|544.4|0
1655281600000|2022-06-15 08:26:40|547.09|544.69|546.99|544.59|547.18|544.78|546.99|544.59|0
1655281610000|2022-06-15 08:26:50|546.8|544.4|546.43|544.03|546.8|544.4|546.43|544.03|0
1655281620000|2022-06-15 08:27:00|546.8|544.4|546.99|544.59|547.09|544.69|546.8|544.4|0
1655281630000|2022-06-15 08:27:10|546.62|544.22|546.24|543.84|546.99|544.59|546.24|543.84|0
1655281640000|2022-06-15 08:27:20|546.05|543.65|545.68|543.28|546.05|543.65|545.11|542.71|0
1655281650000|2022-06-15 08:27:30|545.59|543.19|545.49|543.09|545.59|543.19|545.49|543.09|0
1655281660000|2022-06-15 08:27:40|547.1|544.7|547.1|544.7|547.1|544.7|546.91|544.51|0
1655281670000|2022-06-15 08:27:50|547.29|544.89|546.44|544.04|547.48|545.08|546.44|544.04|0
1655281680000|2022-06-15 08:28:00|546.53|544.13|546.53|544.13|546.72|544.32|546.53|544.13|0
1655281690000|2022-06-15 08:28:10|546.81|544.41|546.81|544.41|546.81|544.41|546.72|544.32|0
1655281700000|2022-06-15 08:28:20|547|544.6|547|544.6|547|544.6|547|544.6|0
1655281710000|2022-06-15 08:28:30|546.91|544.51|546.81|544.41|547.1|544.7|546.81|544.41|0
1655281730000|2022-06-15 08:28:50|546.62|544.22|546.44|544.04|546.62|544.22|546.25|543.85|0
1655281740000|2022-06-15 08:29:00|545.87|543.47|545.78|543.38|546.06|543.66|545.5|543.1|0
1655281750000|2022-06-15 08:29:10|545.5|543.1|545.87|543.47|545.87|543.47|545.5|543.1|0
1655281760000|2022-06-15 08:29:20|546.44|544.04|546.53|544.13|546.53|544.13|546.35|543.95|0
1655281770000|2022-06-15 08:29:30|546.81|544.41|546.81|544.41|546.81|544.41|546.81|544.41|0
1655281780000|2022-06-15 08:29:40|547.19|544.79|547.38|544.98|547.38|544.98|547.1|544.7|0
1655281790000|2022-06-15 08:29:50|547.19|544.79|547.1|544.7|547.28|544.88|547.1|544.7|0
1655281800000|2022-06-15 08:30:00|546.62|544.22|547|544.6|547|544.6|546.62|544.22|0
1655281810000|2022-06-15 08:30:10|546.53|544.13|546.53|544.13|546.53|544.13|546.53|544.13|0
1655281820000|2022-06-15 08:30:20|546.81|544.41|546.91|544.51|546.91|544.51|546.62|544.22|0
1655281830000|2022-06-15 08:30:30|546.81|544.41|546.62|544.22|546.81|544.41|546.62|544.22|0
1655281840000|2022-06-15 08:30:40|546.81|544.41|547|544.6|547|544.6|546.81|544.41|0
1655281850000|2022-06-15 08:30:50|546.72|544.32|546.91|544.51|547|544.6|546.72|544.32|0
1655281860000|2022-06-15 08:31:00|546.81|544.41|546.62|544.22|546.81|544.41|546.44|544.04|0
1655281870000|2022-06-15 08:31:10|546.44|544.04|546.25|543.85|546.44|544.04|545.87|543.47|0
1655281880000|2022-06-15 08:31:20|546.43|544.03|546.06|543.66|546.43|544.03|546.06|543.66|0
1655281890000|2022-06-15 08:31:30|545.78|543.38|546.34|543.94|546.34|543.94|545.78|543.38|0
1655281900000|2022-06-15 08:31:40|546.62|544.22|546.43|544.03|546.62|544.22|546.43|544.03|0
1655281910000|2022-06-15 08:31:50|546.53|544.13|546.62|544.22|546.62|544.22|546.53|544.13|0
1655281920000|2022-06-15 08:32:00|546.72|544.32|546.25|543.85|546.72|544.32|545.87|543.47|0
1655281930000|2022-06-15 08:32:10|546.43|544.03|546.62|544.22|546.62|544.22|546.43|544.03|0
1655281940000|2022-06-15 08:32:20|546.72|544.32|546.81|544.41|546.81|544.41|546.62|544.22|0
1655281950000|2022-06-15 08:32:30|546.72|544.32|546.81|544.41|546.81|544.41|546.62|544.22|0
1655281960000|2022-06-15 08:32:40|546.91|544.51|546.91|544.51|546.91|544.51|546.91|544.51|0
1655281970000|2022-06-15 08:32:50|547|544.6|546.43|544.03|547|544.6|546.25|543.85|0
1655281980000|2022-06-15 08:33:00|546.34|543.94|546.34|543.94|546.43|544.03|546.34|543.94|0
1655281990000|2022-06-15 08:33:10|546.43|544.03|546.62|544.22|546.81|544.41|546.43|544.03|0
1655282000000|2022-06-15 08:33:20|546.53|544.13|545.68|543.28|546.53|544.13|545.68|543.28|0
1655282010000|2022-06-15 08:33:30|546.06|543.66|545.87|543.47|546.16|543.76|545.87|543.47|0
1655282020000|2022-06-15 08:33:40|545.68|543.28|544.37|541.97|545.68|543.28|544.37|541.97|0
1655282030000|2022-06-15 08:33:50|544.74|542.34|544.93|542.53|544.93|542.53|544.74|542.34|0
1655282040000|2022-06-15 08:34:00|544.74|542.34|545.31|542.91|545.68|543.28|544.74|542.34|0
1655282050000|2022-06-15 08:34:10|544.93|542.53|544.93|542.53|544.93|542.53|544.93|542.53|0
1655282060000|2022-06-15 08:34:20|545.5|543.1|545.68|543.28|545.87|543.47|545.5|543.1|0
1655282070000|2022-06-15 08:34:30|545.78|543.38|545.87|543.47|545.97|543.57|545.78|543.38|0
1655282080000|2022-06-15 08:34:40|545.68|543.28|545.31|542.91|545.68|543.28|545.31|542.91|0
1655282090000|2022-06-15 08:34:50|545.4|543|544.93|542.53|545.4|543|544.93|542.53|0
1655282100000|2022-06-15 08:35:00|545.12|542.72|545.59|543.19|545.59|543.19|544.93|542.53|0
1655282110000|2022-06-15 08:35:10|545.87|543.47|545.68|543.28|545.87|543.47|545.68|543.28|0
1655282120000|2022-06-15 08:35:20|546.06|543.66|546.34|543.94|546.43|544.03|546.06|543.66|0
1655282130000|2022-06-15 08:35:30|546.25|543.85|546.62|544.22|546.62|544.22|546.16|543.76|0
1655282140000|2022-06-15 08:35:40|546.43|544.03|546.43|544.03|546.53|544.13|546.43|544.03|0
1655282150000|2022-06-15 08:35:50|546.62|544.22|546.62|544.22|546.62|544.22|546.62|544.22|0
1655282160000|2022-06-15 08:36:00|546.81|544.41|546.81|544.41|546.91|544.51|546.81|544.41|0
1655282170000|2022-06-15 08:36:10|546.62|544.22|546.53|544.13|546.62|544.22|546.43|544.03|0
1655282180000|2022-06-15 08:36:20|546.43|544.03|546.62|544.22|546.62|544.22|546.25|543.85|0
1655282190000|2022-06-15 08:36:30|546.72|544.32|546.81|544.41|546.81|544.41|546.72|544.32|0
1655282200000|2022-06-15 08:36:40|546.62|544.22|546.62|544.22|546.62|544.22|546.62|544.22|0
1655282210000|2022-06-15 08:36:50|546.53|544.13|546.25|543.85|546.72|544.32|546.25|543.85|0
1655282220000|2022-06-15 08:37:00|546.43|544.03|546.81|544.41|546.81|544.41|546.43|544.03|0
1655282230000|2022-06-15 08:37:10|546.72|544.32|546.81|544.41|546.81|544.41|546.72|544.32|0
1655282240000|2022-06-15 08:37:20|547|544.6|546.25|543.85|547|544.6|546.25|543.85|0
1655282250000|2022-06-15 08:37:30|546.43|544.03|546.43|544.03|546.43|544.03|546.24|543.84|0
1655282260000|2022-06-15 08:37:40|546.34|543.94|546.43|544.03|546.43|544.03|546.24|543.84|0
1655282270000|2022-06-15 08:37:50|546.24|543.84|546.24|543.84|546.43|544.03|546.24|543.84|0
1655282280000|2022-06-15 08:38:00|546.43|544.03|546.24|543.84|546.43|544.03|546.24|543.84|0
1655282290000|2022-06-15 08:38:10|546.43|544.03|546.06|543.66|546.43|544.03|546.06|543.66|0
1655282300000|2022-06-15 08:38:20|545.87|543.47|546.06|543.66|546.06|543.66|545.87|543.47|0
1655282310000|2022-06-15 08:38:30|546.15|543.75|546.15|543.75|546.15|543.75|546.15|543.75|0
1655282320000|2022-06-15 08:38:40|546.06|543.66|546.06|543.66|546.24|543.84|546.06|543.66|0
1655282330000|2022-06-15 08:38:50|546.24|543.84|546.06|543.66|546.24|543.84|546.06|543.66|0
1655282340000|2022-06-15 08:39:00|546.24|543.84|546.24|543.84|546.24|543.84|546.24|543.84|0
1655282350000|2022-06-15 08:39:10|546.62|544.22|546.62|544.22|546.81|544.41|546.62|544.22|0
1655282360000|2022-06-15 08:39:20|546.43|544.03|546.06|543.66|546.72|544.32|546.06|543.66|0
1655282370000|2022-06-15 08:39:30|546.15|543.75|546.06|543.66|546.24|543.84|546.06|543.66|0
1655282380000|2022-06-15 08:39:40|545.68|543.28|545.68|543.28|545.87|543.47|545.68|543.28|0
1655282390000|2022-06-15 08:39:50|545.87|543.47|545.12|542.72|545.87|543.47|545.12|542.72|0
1655282400000|2022-06-15 08:40:00|544.93|542.53|544.65|542.25|545.03|542.63|544.65|542.25|0
1655282410000|2022-06-15 08:40:10|544.93|542.53|544.18|541.78|544.93|542.53|544.18|541.78|0
1655282420000|2022-06-15 08:40:20|544.09|541.69|545.12|542.72|545.12|542.72|544.09|541.69|0
1655282430000|2022-06-15 08:40:30|545.49|543.09|545.59|543.19|545.68|543.28|545.49|543.09|0
1655282440000|2022-06-15 08:40:40|545.49|543.09|545.68|543.28|545.87|543.47|545.49|543.09|0
1655282450000|2022-06-15 08:40:50|546.43|544.03|546.81|544.41|546.81|544.41|546.43|544.03|0
1655282460000|2022-06-15 08:41:00|546.24|543.84|546.24|543.84|546.43|544.03|546.24|543.84|0
1655282470000|2022-06-15 08:41:10|546.43|544.03|546.53|544.13|546.53|544.13|546.43|544.03|0
1655282480000|2022-06-15 08:41:20|546.81|544.41|547|544.6|547|544.6|546.62|544.22|0
1655282490000|2022-06-15 08:41:30|546.81|544.41|546.9|544.5|546.9|544.5|546.53|544.13|0
1655282500000|2022-06-15 08:41:40|547|544.6|546.62|544.22|547|544.6|546.62|544.22|0
1655282520000|2022-06-15 08:42:00|546.43|544.03|546.43|544.03|546.62|544.22|546.43|544.03|0
1655282530000|2022-06-15 08:42:10|546.62|544.22|546.62|544.22|546.62|544.22|546.43|544.03|0
1655282540000|2022-06-15 08:42:20|546.81|544.41|546.99|544.59|546.99|544.59|546.81|544.41|0
1655282550000|2022-06-15 08:42:30|546.9|544.5|546.99|544.59|546.99|544.59|546.9|544.5|0
1655282560000|2022-06-15 08:42:40|546.81|544.41|547.09|544.69|547.09|544.69|546.53|544.13|0
1655282570000|2022-06-15 08:42:50|547.37|544.97|547.18|544.78|547.37|544.97|547.18|544.78|0
1655282580000|2022-06-15 08:43:00|547.47|545.07|547.37|544.97|547.47|545.07|547.37|544.97|0
1655282590000|2022-06-15 08:43:10|547.56|545.16|547.37|544.97|547.56|545.16|547.37|544.97|0
1655282600000|2022-06-15 08:43:20|547.47|545.07|547.47|545.07|547.66|545.26|547.47|545.07|0
1655282610000|2022-06-15 08:43:30|547.28|544.88|547.37|544.97|547.37|544.97|547.28|544.88|0
1655282620000|2022-06-15 08:43:40|547.56|545.16|547.75|545.35|547.75|545.35|547.47|545.07|0
1655282630000|2022-06-15 08:43:50|547.56|545.16|547.37|544.97|547.56|545.16|547.37|544.97|0
1655282640000|2022-06-15 08:44:00|547.75|545.35|547.56|545.16|547.75|545.35|547.56|545.16|0
1655282650000|2022-06-15 08:44:10|547.75|545.35|547.56|545.16|547.75|545.35|547.56|545.16|0
1655282660000|2022-06-15 08:44:20|547.66|545.26|547.47|545.07|547.66|545.26|547.47|545.07|0
1655282670000|2022-06-15 08:44:30|547.56|545.16|547.56|545.16|547.66|545.26|547.56|545.16|0
1655282680000|2022-06-15 08:44:40|547.47|545.07|547.37|544.97|547.47|545.07|547.37|544.97|0
1655282690000|2022-06-15 08:44:50|547.18|544.78|547.93|545.53|547.93|545.53|547.18|544.78|0
1655282700000|2022-06-15 08:45:00|547.75|545.35|547.75|545.35|547.75|545.35|547.75|545.35|0
1655282720000|2022-06-15 08:45:20|547.66|545.26|547.37|544.97|547.66|545.26|547.37|544.97|0
1655282730000|2022-06-15 08:45:30|547.56|545.16|547.56|545.16|547.56|545.16|547.56|545.16|0
1655282750000|2022-06-15 08:45:50|547.75|545.35|548.12|545.72|548.12|545.72|547.75|545.35|0
1655282760000|2022-06-15 08:46:00|547.93|545.53|547.93|545.53|548.12|545.72|547.93|545.53|0
1655282770000|2022-06-15 08:46:10|548.12|545.72|548.31|545.91|548.31|545.91|548.12|545.72|0
1655282780000|2022-06-15 08:46:20|548.5|546.1|548.5|546.1|548.6|546.2|548.5|546.1|0
1655282790000|2022-06-15 08:46:30|548.31|545.91|548.6|546.2|548.69|546.29|548.31|545.91|0
1655282800000|2022-06-15 08:46:40|548.87|546.47|549.25|546.85|549.25|546.85|548.87|546.47|0
1655282810000|2022-06-15 08:46:50|548.87|546.47|549.06|546.66|549.06|546.66|548.69|546.29|0
1655282820000|2022-06-15 08:47:00|548.97|546.57|549.06|546.66|549.06|546.66|548.97|546.57|0
1655282830000|2022-06-15 08:47:10|548.87|546.47|549.25|546.85|549.25|546.85|548.78|546.38|0
1655282840000|2022-06-15 08:47:20|549.44|547.04|549.25|546.85|549.44|547.04|549.06|546.66|0
1655282850000|2022-06-15 08:47:30|549.54|547.14|549.25|546.85|549.63|547.23|549.25|546.85|0
1655282860000|2022-06-15 08:47:40|549.06|546.66|549.82|547.42|550.1|547.7|549.06|546.66|0
1655282870000|2022-06-15 08:47:50|549.63|547.23|549.91|547.51|549.91|547.51|549.63|547.23|0
1655282880000|2022-06-15 08:48:00|549.73|547.33|550.19|547.79|550.19|547.79|549.73|547.33|0
1655282890000|2022-06-15 08:48:10|550|547.6|550.29|547.89|550.29|547.89|549.82|547.42|0
1655282900000|2022-06-15 08:48:20|550|547.6|549.82|547.42|550|547.6|549.82|547.42|0
1655282910000|2022-06-15 08:48:30|550|547.6|550.38|547.98|550.38|547.98|550|547.6|0
1655282920000|2022-06-15 08:48:40|550.48|548.08|550.76|548.36|550.76|548.36|550.48|548.08|0
1655282930000|2022-06-15 08:48:50|550.95|548.55|551.14|548.74|551.23|548.83|550.95|548.55|0
1655282940000|2022-06-15 08:49:00|551.32|548.92|551.14|548.74|551.32|548.92|551.14|548.74|0
1655282950000|2022-06-15 08:49:10|550.95|548.55|551.7|549.3|551.7|549.3|550.95|548.55|0
1655282960000|2022-06-15 08:49:20|551.51|549.11|550.95|548.55|551.51|549.11|550.95|548.55|0
1655282970000|2022-06-15 08:49:30|550.86|548.46|551.14|548.74|551.14|548.74|550.86|548.46|0
1655282980000|2022-06-15 08:49:40|550.95|548.55|551.04|548.64|551.04|548.64|550.95|548.55|0
1655282990000|2022-06-15 08:49:50|550.95|548.55|551.23|548.83|551.23|548.83|550.95|548.55|0
1655283000000|2022-06-15 08:50:00|551.7|549.3|551.99|549.59|552.18|549.78|551.7|549.3|0
1655283010000|2022-06-15 08:50:10|551.7|549.3|552.08|549.68|552.08|549.68|551.7|549.3|0
1655283020000|2022-06-15 08:50:20|552.18|549.78|551.51|549.11|552.18|549.78|551.51|549.11|0
1655283030000|2022-06-15 08:50:30|551.32|548.92|551.42|549.02|551.42|549.02|551.32|548.92|0
1655283040000|2022-06-15 08:50:40|551.51|549.11|551.13|548.73|551.51|549.11|551.13|548.73|0
1655283050000|2022-06-15 08:50:50|551.32|548.92|551.51|549.11|551.51|549.11|551.32|548.92|0
1655283060000|2022-06-15 08:51:00|551.7|549.3|551.32|548.92|551.7|549.3|551.32|548.92|0
1655283070000|2022-06-15 08:51:10|551.42|549.02|551.51|549.11|551.51|549.11|551.32|548.92|0
1655283080000|2022-06-15 08:51:20|552.08|549.68|552.37|549.97|552.46|550.06|552.08|549.68|0
1655283090000|2022-06-15 08:51:30|552.27|549.87|552.08|549.68|552.27|549.87|552.08|549.68|0
1655283100000|2022-06-15 08:51:40|552.27|549.87|552.08|549.68|552.27|549.87|552.08|549.68|0
1655283110000|2022-06-15 08:51:50|551.99|549.59|551.89|549.49|552.08|549.68|551.89|549.49|0
1655283120000|2022-06-15 08:52:00|551.99|549.59|552.37|549.97|552.37|549.97|551.99|549.59|0
1655283130000|2022-06-15 08:52:10|552.27|549.87|552.64|550.24|552.64|550.24|552.27|549.87|0
1655283140000|2022-06-15 08:52:20|552.27|549.87|552.27|549.87|552.27|549.87|552.08|549.68|0
1655283150000|2022-06-15 08:52:30|552.46|550.06|552.18|549.78|552.46|550.06|552.08|549.68|0
1655283160000|2022-06-15 08:52:40|552.27|549.87|551.89|549.49|552.27|549.87|551.8|549.4|0
1655283170000|2022-06-15 08:52:50|551.8|549.4|551.89|549.49|551.89|549.49|551.8|549.4|0
1655283180000|2022-06-15 08:53:00|551.8|549.4|551.7|549.3|551.89|549.49|551.7|549.3|0
1655283190000|2022-06-15 08:53:10|551.51|549.11|551.51|549.11|551.51|549.11|551.51|549.11|0
1655283200000|2022-06-15 08:53:20|551.42|549.02|551.51|549.11|551.51|549.11|551.42|549.02|0
1655283210000|2022-06-15 08:53:30|551.61|549.21|552.27|549.87|552.27|549.87|551.61|549.21|0
1655283220000|2022-06-15 08:53:40|552.36|549.96|552.08|549.68|552.36|549.96|552.08|549.68|0
1655283230000|2022-06-15 08:53:50|551.89|549.49|551.7|549.3|551.89|549.49|551.7|549.3|0
1655283240000|2022-06-15 08:54:00|551.32|548.92|551.13|548.73|551.32|548.92|551.13|548.73|0
1655283250000|2022-06-15 08:54:10|551.23|548.83|550.57|548.17|551.23|548.83|550.57|548.17|0
1655283260000|2022-06-15 08:54:20|550.76|548.36|550.94|548.54|550.94|548.54|550.76|548.36|0
1655283270000|2022-06-15 08:54:30|550.85|548.45|551.32|548.92|551.32|548.92|550.85|548.45|0
1655283280000|2022-06-15 08:54:40|551.13|548.73|551.13|548.73|551.13|548.73|551.13|548.73|0
1655283290000|2022-06-15 08:54:50|551.04|548.64|550.94|548.54|551.13|548.73|550.94|548.54|0
1655283300000|2022-06-15 08:55:00|551.04|548.64|552.08|549.68|552.08|549.68|551.04|548.64|0
1655283310000|2022-06-15 08:55:10|551.99|549.59|550.94|548.54|551.99|549.59|550.94|548.54|0
1655283320000|2022-06-15 08:55:20|551.13|548.73|551.32|548.92|551.32|548.92|551.13|548.73|0
1655283330000|2022-06-15 08:55:30|551.51|549.11|551.32|548.92|551.51|549.11|551.32|548.92|0
1655283340000|2022-06-15 08:55:40|551.42|549.02|550.76|548.36|551.42|549.02|550.76|548.36|0
1655283350000|2022-06-15 08:55:50|550.94|548.54|550.94|548.54|550.94|548.54|550.94|548.54|0
1655283360000|2022-06-15 08:56:00|551.13|548.73|551.13|548.73|551.32|548.92|551.13|548.73|0
1655283370000|2022-06-15 08:56:10|550.94|548.54|550.94|548.54|551.04|548.64|550.94|548.54|0
1655283380000|2022-06-15 08:56:20|551.04|548.64|550.57|548.17|551.04|548.64|550.57|548.17|0
1655283390000|2022-06-15 08:56:30|550.76|548.36|550.94|548.54|550.94|548.54|550.57|548.17|0
1655283400000|2022-06-15 08:56:40|551.32|548.92|551.32|548.92|551.32|548.92|551.13|548.73|0
1655283410000|2022-06-15 08:56:50|551.23|548.83|551.51|549.11|551.51|549.11|551.23|548.83|0
1655283420000|2022-06-15 08:57:00|551.32|548.92|550.94|548.54|551.32|548.92|550.94|548.54|0
1655283430000|2022-06-15 08:57:10|550.76|548.36|550.94|548.54|550.94|548.54|550.76|548.36|0
1655283440000|2022-06-15 08:57:20|551.13|548.73|550.94|548.54|551.13|548.73|550.94|548.54|0
1655283450000|2022-06-15 08:57:30|550.85|548.45|550.85|548.45|550.85|548.45|550.76|548.36|0
1655283460000|2022-06-15 08:57:40|550.57|548.17|551.23|548.83|551.23|548.83|550.57|548.17|0
1655283470000|2022-06-15 08:57:50|551.13|548.73|551.13|548.73|551.13|548.73|550.94|548.54|0
1655283480000|2022-06-15 08:58:00|550.94|548.54|550.94|548.54|550.94|548.54|550.85|548.45|0
1655283490000|2022-06-15 08:58:10|551.13|548.73|551.23|548.83|551.51|549.11|551.13|548.73|0
1655283500000|2022-06-15 08:58:20|551.32|548.92|551.32|548.92|551.51|549.11|551.32|548.92|0
1655283510000|2022-06-15 08:58:30|551.42|549.02|551.42|549.02|551.42|549.02|551.32|548.92|0
1655283520000|2022-06-15 08:58:40|551.32|548.92|551.32|548.92|551.32|548.92|551.23|548.83|0
1655283530000|2022-06-15 08:58:50|551.7|549.3|551.7|549.3|551.7|549.3|551.7|549.3|0
1655283540000|2022-06-15 08:59:00|551.89|549.49|551.8|549.4|552.17|549.77|551.8|549.4|0
1655283550000|2022-06-15 08:59:10|551.7|549.3|551.8|549.4|551.89|549.49|551.7|549.3|0
1655283560000|2022-06-15 08:59:20|552.08|549.68|552.08|549.68|552.26|549.86|552.08|549.68|0
1655283570000|2022-06-15 08:59:30|551.98|549.58|551.7|549.3|551.98|549.58|551.7|549.3|0
1655283580000|2022-06-15 08:59:40|551.8|549.4|551.51|549.11|551.8|549.4|551.51|549.11|0
1655283590000|2022-06-15 08:59:50|551.61|549.21|551.51|549.11|551.61|549.21|551.51|549.11|0
1655283600000|2022-06-15 09:00:00|551.32|548.92|551.89|549.49|551.89|549.49|551.32|548.92|0
1655283610000|2022-06-15 09:00:10|551.98|549.58|553.02|550.62|553.21|550.81|551.98|549.58|0
1655283620000|2022-06-15 09:00:20|552.93|550.53|553.97|551.57|553.97|551.57|552.93|550.53|0
1655283630000|2022-06-15 09:00:30|554.34|551.94|554.34|551.94|554.34|551.94|553.97|551.57|0
1655283640000|2022-06-15 09:00:40|554.44|552.04|554.15|551.75|554.44|552.04|554.15|551.75|0
1655283650000|2022-06-15 09:00:50|553.97|551.57|553.78|551.38|554.15|551.75|553.78|551.38|0
1655283660000|2022-06-15 09:01:00|553.97|551.57|553.59|551.19|553.97|551.57|553.59|551.19|0
1655283670000|2022-06-15 09:01:10|553.5|551.1|553.59|551.19|553.59|551.19|553.5|551.1|0
1655283680000|2022-06-15 09:01:20|553.5|551.1|552.71|550.31|553.5|551.1|552.71|550.31|0
1655283690000|2022-06-15 09:01:30|552.9|550.5|552.9|550.5|553.09|550.69|552.9|550.5|0
1655283700000|2022-06-15 09:01:40|553.09|550.69|553.66|551.26|553.66|551.26|553.09|550.69|0
1655283710000|2022-06-15 09:01:50|554.22|551.82|554.22|551.82|554.22|551.82|554.22|551.82|0
1655283720000|2022-06-15 09:02:00|554.41|552.01|553.85|551.45|554.41|552.01|553.85|551.45|0
1655283730000|2022-06-15 09:02:10|553.66|551.26|553.94|551.54|553.94|551.54|553.66|551.26|0
1655283740000|2022-06-15 09:02:20|554.22|551.82|554.32|551.92|554.32|551.92|554.13|551.73|0
1655283750000|2022-06-15 09:02:30|554.22|551.82|554.98|552.58|554.98|552.58|554.22|551.82|0
1655283760000|2022-06-15 09:02:40|555.17|552.77|554.98|552.58|555.17|552.77|554.79|552.39|0
1655283770000|2022-06-15 09:02:50|554.89|552.49|554.98|552.58|554.98|552.58|554.79|552.39|0
1655283780000|2022-06-15 09:03:00|555.17|552.77|554.6|552.2|555.55|553.15|554.6|552.2|0
1655283790000|2022-06-15 09:03:10|554.98|552.58|555.17|552.77|555.17|552.77|554.79|552.39|0
1655283800000|2022-06-15 09:03:20|554.98|552.58|554.6|552.2|554.98|552.58|554.6|552.2|0
1655283810000|2022-06-15 09:03:30|554.7|552.3|554.89|552.49|554.89|552.49|554.7|552.3|0
1655283820000|2022-06-15 09:03:40|555.17|552.77|555.17|552.77|555.17|552.77|554.98|552.58|0
1655283830000|2022-06-15 09:03:50|555.36|552.96|555.55|553.15|555.74|553.34|555.36|552.96|0
1655283840000|2022-06-15 09:04:00|555.65|553.25|554.98|552.58|555.65|553.25|554.98|552.58|0
1655283850000|2022-06-15 09:04:10|554.89|552.49|555.93|553.53|555.93|553.53|554.89|552.49|0
1655283860000|2022-06-15 09:04:20|556.03|553.63|555.93|553.53|556.03|553.63|555.74|553.34|0
1655283870000|2022-06-15 09:04:30|556.12|553.72|555.93|553.53|556.12|553.72|555.74|553.34|0
1655283880000|2022-06-15 09:04:40|555.84|553.44|556.12|553.72|556.12|553.72|555.84|553.44|0
1655283890000|2022-06-15 09:04:50|555.84|553.44|555.93|553.53|555.93|553.53|555.84|553.44|0
1655283900000|2022-06-15 09:05:00|556.12|553.72|555.74|553.34|556.12|553.72|555.65|553.25|0
1655283910000|2022-06-15 09:05:10|555.55|553.15|555.55|553.15|555.55|553.15|555.55|553.15|0
1655283920000|2022-06-15 09:05:20|555.36|552.96|555.17|552.77|555.36|552.96|555.17|552.77|0
1655283930000|2022-06-15 09:05:30|555.08|552.68|555.08|552.68|555.08|552.68|554.98|552.58|0
1655283940000|2022-06-15 09:05:40|554.98|552.58|555.36|552.96|555.36|552.96|554.79|552.39|0
1655283950000|2022-06-15 09:05:50|555.17|552.77|554.79|552.39|555.17|552.77|554.79|552.39|0
1655283960000|2022-06-15 09:06:00|554.98|552.58|555.27|552.87|555.36|552.96|554.98|552.58|0
1655283970000|2022-06-15 09:06:10|555.36|552.96|555.46|553.06|555.55|553.15|555.27|552.87|0
1655283980000|2022-06-15 09:06:20|555.36|552.96|555.36|552.96|555.74|553.34|555.36|552.96|0
1655283990000|2022-06-15 09:06:30|555.17|552.77|555.46|553.06|555.55|553.15|555.17|552.77|0
1655284000000|2022-06-15 09:06:40|555.55|553.15|555.17|552.77|555.55|553.15|555.17|552.77|0
1655284010000|2022-06-15 09:06:50|555.08|552.68|554.98|552.58|555.27|552.87|554.98|552.58|0
1655284020000|2022-06-15 09:07:00|555.17|552.77|555.36|552.96|555.36|552.96|555.17|552.77|0
1655284030000|2022-06-15 09:07:10|555.17|552.77|555.08|552.68|555.17|552.77|555.08|552.68|0
1655284040000|2022-06-15 09:07:20|554.89|552.49|554.79|552.39|555.17|552.77|554.79|552.39|0
1655284050000|2022-06-15 09:07:30|554.98|552.58|554.6|552.2|554.98|552.58|554.6|552.2|0
1655284060000|2022-06-15 09:07:40|554.41|552.01|554.6|552.2|554.7|552.3|554.41|552.01|0
1655284070000|2022-06-15 09:07:50|554.51|552.11|554.41|552.01|554.51|552.11|554.41|552.01|0
1655284080000|2022-06-15 09:08:00|554.51|552.11|554.22|551.82|554.6|552.2|554.22|551.82|0
1655284090000|2022-06-15 09:08:10|554.32|551.92|554.79|552.39|554.79|552.39|554.32|551.92|0
1655284100000|2022-06-15 09:08:20|554.51|552.11|554.7|552.3|554.7|552.3|554.51|552.11|0
1655284110000|2022-06-15 09:08:30|554.98|552.58|554.7|552.3|555.17|552.77|554.7|552.3|0
1655284120000|2022-06-15 09:08:40|554.89|552.49|554.79|552.39|554.89|552.49|554.79|552.39|0
1655284130000|2022-06-15 09:08:50|554.6|552.2|554.7|552.3|554.79|552.39|554.6|552.2|0
1655284140000|2022-06-15 09:09:00|554.89|552.49|555.36|552.96|555.36|552.96|554.79|552.39|0
1655284150000|2022-06-15 09:09:10|555.17|552.77|555.08|552.68|555.17|552.77|555.08|552.68|0
1655284160000|2022-06-15 09:09:20|556.31|553.91|554.79|552.39|556.31|553.91|554.79|552.39|0
1655284170000|2022-06-15 09:09:30|554.98|552.58|554.6|552.2|554.98|552.58|554.6|552.2|0
1655284180000|2022-06-15 09:09:40|554.7|552.3|554.79|552.39|554.79|552.39|554.6|552.2|0
1655284190000|2022-06-15 09:09:50|554.6|552.2|554.79|552.39|554.79|552.39|554.6|552.2|0
1655284200000|2022-06-15 09:10:00|555.36|552.96|555.36|552.96|555.36|552.96|555.36|552.96|0
1655284210000|2022-06-15 09:10:10|555.17|552.77|555.17|552.77|555.36|552.96|555.17|552.77|0
1655284220000|2022-06-15 09:10:20|555.36|552.96|555.46|553.06|555.55|553.15|555.36|552.96|0
1655284230000|2022-06-15 09:10:30|555.36|552.96|555.36|552.96|555.36|552.96|555.27|552.87|0
1655284240000|2022-06-15 09:10:40|555.27|552.87|555.84|553.44|555.93|553.53|555.27|552.87|0
1655284250000|2022-06-15 09:10:50|555.74|553.34|555.65|553.25|555.74|553.34|555.65|553.25|0
1655284260000|2022-06-15 09:11:00|556.03|553.63|555.84|553.44|556.03|553.63|555.65|553.25|0
1655284270000|2022-06-15 09:11:10|555.93|553.53|555.17|552.77|555.93|553.53|555.17|552.77|0
1655284280000|2022-06-15 09:11:20|555.27|552.87|555.74|553.34|555.74|553.34|555.27|552.87|0
1655284290000|2022-06-15 09:11:30|555.93|553.53|556.12|553.72|556.12|553.72|555.93|553.53|0
1655284300000|2022-06-15 09:11:40|556.41|554.01|556.31|553.91|556.5|554.1|556.31|553.91|0
1655284310000|2022-06-15 09:11:50|556.69|554.29|556.69|554.29|556.88|554.48|556.69|554.29|0
1655284320000|2022-06-15 09:12:00|556.79|554.39|556.31|553.91|556.79|554.39|556.12|553.72|0
1655284330000|2022-06-15 09:12:10|556.03|553.63|556.6|554.2|556.69|554.29|556.03|553.63|0
1655284340000|2022-06-15 09:12:20|556.69|554.29|556.69|554.29|556.69|554.29|556.5|554.1|0
1655284350000|2022-06-15 09:12:30|556.6|554.2|556.5|554.1|556.69|554.29|556.31|553.91|0
1655284360000|2022-06-15 09:12:40|556.69|554.29|556.69|554.29|556.69|554.29|556.5|554.1|0
1655284370000|2022-06-15 09:12:50|557.07|554.67|556.88|554.48|557.07|554.67|556.88|554.48|0
1655284380000|2022-06-15 09:13:00|556.69|554.29|556.69|554.29|556.69|554.29|556.69|554.29|0
1655284390000|2022-06-15 09:13:10|556.5|554.1|556.31|553.91|556.5|554.1|556.31|553.91|0
1655284400000|2022-06-15 09:13:20|556.12|553.72|556.12|553.72|556.22|553.82|556.12|553.72|0
1655284410000|2022-06-15 09:13:30|555.93|553.53|556.69|554.29|556.69|554.29|555.93|553.53|0
1655284420000|2022-06-15 09:13:40|556.6|554.2|557.26|554.86|557.26|554.86|556.6|554.2|0
1655284430000|2022-06-15 09:13:50|557.74|555.34|557.64|555.24|557.83|555.43|557.64|555.24|0
1655284440000|2022-06-15 09:14:00|557.93|555.53|557.45|555.05|557.93|555.53|557.45|555.05|0
1655284450000|2022-06-15 09:14:10|557.26|554.86|557.36|554.96|557.36|554.96|557.07|554.67|0
1655284460000|2022-06-15 09:14:20|557.64|555.24|557.26|554.86|557.64|555.24|557.26|554.86|0
1655284470000|2022-06-15 09:14:30|557.07|554.67|557.07|554.67|557.07|554.67|557.07|554.67|0
1655284480000|2022-06-15 09:14:40|556.69|554.29|556.5|554.1|556.69|554.29|556.5|554.1|0
1655284490000|2022-06-15 09:14:50|556.69|554.29|556.5|554.1|556.69|554.29|556.5|554.1|0
1655284500000|2022-06-15 09:15:00|556.69|554.29|556.88|554.48|556.88|554.48|556.69|554.29|0
1655284510000|2022-06-15 09:15:10|556.6|554.2|556.6|554.2|556.6|554.2|556.5|554.1|0
1655284520000|2022-06-15 09:15:20|556.12|553.72|556.22|553.82|556.31|553.91|556.12|553.72|0
1655284530000|2022-06-15 09:15:30|556.31|553.91|556.69|554.29|556.69|554.29|556.31|553.91|0
1655284540000|2022-06-15 09:15:40|556.98|554.58|556.98|554.58|556.98|554.58|556.88|554.48|0
1655284550000|2022-06-15 09:15:50|557.07|554.67|556.69|554.29|557.07|554.67|556.6|554.2|0
1655284560000|2022-06-15 09:16:00|556.79|554.39|556.31|553.91|556.79|554.39|556.31|553.91|0
1655284570000|2022-06-15 09:16:10|556.12|553.72|556.5|554.1|556.5|554.1|556.12|553.72|0
1655284580000|2022-06-15 09:16:20|556.6|554.2|556.31|553.91|556.6|554.2|556.31|553.91|0
1655284590000|2022-06-15 09:16:30|556.41|554.01|556.31|553.91|556.41|554.01|556.31|553.91|0
1655284600000|2022-06-15 09:16:40|555.93|553.53|556.22|553.82|556.22|553.82|555.93|553.53|0
1655284610000|2022-06-15 09:16:50|555.93|553.53|555.74|553.34|556.12|553.72|555.74|553.34|0
1655284620000|2022-06-15 09:17:00|555.55|553.15|555.74|553.34|555.74|553.34|555.55|553.15|0
1655284630000|2022-06-15 09:17:10|555.55|553.15|555.74|553.34|555.74|553.34|555.55|553.15|0
1655284640000|2022-06-15 09:17:20|555.65|553.25|555.74|553.34|555.74|553.34|555.65|553.25|0
1655284650000|2022-06-15 09:17:30|555.55|553.15|555.36|552.96|555.55|553.15|555.36|552.96|0
1655284660000|2022-06-15 09:17:40|555.17|552.77|554.13|551.73|555.17|552.77|554.03|551.63|0
1655284670000|2022-06-15 09:17:50|554.6|552.2|554.6|552.2|554.7|552.3|554.6|552.2|0
1655284680000|2022-06-15 09:18:00|554.22|551.82|554.22|551.82|554.22|551.82|554.22|551.82|0
1655284690000|2022-06-15 09:18:10|554.13|551.73|554.22|551.82|554.22|551.82|554.13|551.73|0
1655284720000|2022-06-15 09:18:40|554.41|552.01|554.22|551.82|554.41|552.01|554.03|551.63|0
1655284730000|2022-06-15 09:18:50|554.89|552.49|555.08|552.68|555.08|552.68|554.89|552.49|0
1655284740000|2022-06-15 09:19:00|555.17|552.77|554.89|552.49|555.17|552.77|554.89|552.49|0
1655284750000|2022-06-15 09:19:10|554.98|552.58|555.36|552.96|555.36|552.96|554.89|552.49|0
1655284760000|2022-06-15 09:19:20|555.55|553.15|555.36|552.96|555.55|553.15|555.36|552.96|0
1655284770000|2022-06-15 09:19:30|555.55|553.15|555.74|553.34|555.74|553.34|555.46|553.06|0
1655284780000|2022-06-15 09:19:40|555.93|553.53|555.46|553.06|555.93|553.53|555.46|553.06|0
1655284790000|2022-06-15 09:19:50|555.55|553.15|555.55|553.15|555.55|553.15|555.55|553.15|0
1655284800000|2022-06-15 09:20:00|555.36|552.96|555.74|553.34|555.74|553.34|555.36|552.96|0
1655284810000|2022-06-15 09:20:10|555.55|553.15|555.17|552.77|555.55|553.15|555.17|552.77|0
1655284820000|2022-06-15 09:20:20|554.98|552.58|555.17|552.77|555.27|552.87|554.98|552.58|0
1655284830000|2022-06-15 09:20:30|555.55|553.15|555.55|553.15|555.55|553.15|555.55|553.15|0
1655284840000|2022-06-15 09:20:40|555.36|552.96|555.46|553.06|555.55|553.15|555.36|552.96|0
1655284850000|2022-06-15 09:20:50|555.55|553.15|555.74|553.34|555.74|553.34|555.55|553.15|0
1655284860000|2022-06-15 09:21:00|555.93|553.53|555.46|553.06|555.93|553.53|555.46|553.06|0
1655284870000|2022-06-15 09:21:10|555.36|552.96|555.55|553.15|555.55|553.15|555.36|552.96|0
1655284880000|2022-06-15 09:21:20|555.74|553.34|555.74|553.34|555.74|553.34|555.55|553.15|0
1655284890000|2022-06-15 09:21:30|556.12|553.72|556.31|553.91|556.31|553.91|555.93|553.53|0
1655284900000|2022-06-15 09:21:40|556.12|553.72|556.21|553.81|556.21|553.81|555.93|553.53|0
1655284910000|2022-06-15 09:21:50|555.55|553.15|556.12|553.72|556.12|553.72|555.55|553.15|0
1655284920000|2022-06-15 09:22:00|556.31|553.91|556.31|553.91|556.31|553.91|556.12|553.72|0
1655284930000|2022-06-15 09:22:10|556.12|553.72|556.12|553.72|556.59|554.19|556.12|553.72|0
1655284940000|2022-06-15 09:22:20|556.31|553.91|556.69|554.29|556.69|554.29|556.31|553.91|0
1655284950000|2022-06-15 09:22:30|556.5|554.1|556.69|554.29|556.69|554.29|556.5|554.1|0
1655284960000|2022-06-15 09:22:40|556.88|554.48|557.26|554.86|557.26|554.86|556.88|554.48|0
1655284970000|2022-06-15 09:22:50|557.07|554.67|557.07|554.67|557.16|554.76|557.07|554.67|0
1655284980000|2022-06-15 09:23:00|556.97|554.57|556.69|554.29|557.07|554.67|556.69|554.29|0
1655284990000|2022-06-15 09:23:10|556.59|554.19|556.69|554.29|556.78|554.38|556.59|554.19|0
1655285000000|2022-06-15 09:23:20|556.59|554.19|556.69|554.29|556.69|554.29|556.59|554.19|0
1655285010000|2022-06-15 09:23:30|556.59|554.19|557.45|555.05|557.45|555.05|556.59|554.19|0
1655285020000|2022-06-15 09:23:40|557.26|554.86|557.07|554.67|557.26|554.86|557.07|554.67|0
1655285030000|2022-06-15 09:23:50|557.26|554.86|557.07|554.67|557.26|554.86|556.97|554.57|0
1655285040000|2022-06-15 09:24:00|557.16|554.76|557.07|554.67|557.16|554.76|557.07|554.67|0
1655285050000|2022-06-15 09:24:10|556.88|554.48|556.5|554.1|556.88|554.48|556.5|554.1|0
1655285060000|2022-06-15 09:24:20|556.31|553.91|556.12|553.72|556.31|553.91|556.12|553.72|0
1655285070000|2022-06-15 09:24:30|556.31|553.91|556.59|554.19|556.59|554.19|556.12|553.72|0
1655285080000|2022-06-15 09:24:40|556.49|554.09|556.49|554.09|556.49|554.09|556.49|554.09|0
1655285090000|2022-06-15 09:24:50|556.4|554|556.3|553.9|556.49|554.09|556.3|553.9|0
1655285100000|2022-06-15 09:25:00|556.02|553.62|555.92|553.52|556.02|553.62|555.92|553.52|0
1655285110000|2022-06-15 09:25:10|555.73|553.33|556.11|553.71|556.11|553.71|555.73|553.33|0
1655285120000|2022-06-15 09:25:20|555.73|553.33|555.26|552.86|555.92|553.52|555.26|552.86|0
1655285130000|2022-06-15 09:25:30|555.17|552.77|556.21|553.81|556.21|553.81|555.17|552.77|0
1655285140000|2022-06-15 09:25:40|556.11|553.71|556.21|553.81|556.3|553.9|556.11|553.71|0
1655285150000|2022-06-15 09:25:50|556.68|554.28|556.87|554.47|556.87|554.47|556.68|554.28|0
1655285160000|2022-06-15 09:26:00|556.68|554.28|556.59|554.19|556.68|554.28|556.59|554.19|0
1655285170000|2022-06-15 09:26:10|556.68|554.28|556.78|554.38|556.87|554.47|556.68|554.28|0
1655285180000|2022-06-15 09:26:20|556.87|554.47|556.49|554.09|556.87|554.47|556.49|554.09|0
1655285190000|2022-06-15 09:26:30|556.59|554.19|556.59|554.19|556.59|554.19|556.59|554.19|0
1655285200000|2022-06-15 09:26:40|556.49|554.09|556.59|554.19|556.59|554.19|556.3|553.9|0
1655285210000|2022-06-15 09:26:50|556.49|554.09|556.3|553.9|556.49|554.09|556.3|553.9|0
1655285220000|2022-06-15 09:27:00|556.4|554|556.3|553.9|556.4|554|556.3|553.9|0
1655285230000|2022-06-15 09:27:10|556.21|553.81|555.83|553.43|556.21|553.81|555.83|553.43|0
1655285240000|2022-06-15 09:27:20|555.73|553.33|555.92|553.52|555.92|553.52|555.73|553.33|0
1655285250000|2022-06-15 09:27:30|556.11|553.71|555.54|553.14|556.11|553.71|555.54|553.14|0
1655285260000|2022-06-15 09:27:40|555.73|553.33|555.54|553.14|555.73|553.33|555.54|553.14|0
1655285270000|2022-06-15 09:27:50|555.73|553.33|555.54|553.14|555.73|553.33|555.54|553.14|0
1655285280000|2022-06-15 09:28:00|555.26|552.86|554.88|552.48|555.26|552.86|554.88|552.48|0
1655285290000|2022-06-15 09:28:10|554.69|552.29|554.69|552.29|554.69|552.29|554.69|552.29|0
1655285300000|2022-06-15 09:28:20|554.5|552.1|554.41|552.01|554.5|552.1|554.41|552.01|0
1655285310000|2022-06-15 09:28:30|554.31|551.91|553.94|551.54|554.31|551.91|553.84|551.44|0
1655285320000|2022-06-15 09:28:40|554.22|551.82|554.78|552.38|554.78|552.38|554.22|551.82|0
1655285330000|2022-06-15 09:28:50|554.6|552.2|554.41|552.01|554.6|552.2|554.41|552.01|0
1655285340000|2022-06-15 09:29:00|554.31|551.91|554.41|552.01|554.41|552.01|554.22|551.82|0
1655285350000|2022-06-15 09:29:10|554.22|551.82|553.93|551.53|554.22|551.82|553.84|551.44|0
1655285360000|2022-06-15 09:29:20|553.84|551.44|554.59|552.19|554.59|552.19|553.84|551.44|0
1655285370000|2022-06-15 09:29:30|554.03|551.63|554.22|551.82|554.22|551.82|553.93|551.53|0
1655285380000|2022-06-15 09:29:40|554.03|551.63|554.22|551.82|554.22|551.82|554.03|551.63|0
1655285390000|2022-06-15 09:29:50|554.03|551.63|554.22|551.82|554.22|551.82|554.03|551.63|0
1655285400000|2022-06-15 09:30:00|553.93|551.53|554.4|552|554.4|552|553.93|551.53|0
1655285410000|2022-06-15 09:30:10|554.22|551.82|554.22|551.82|554.22|551.82|554.22|551.82|0
1655285420000|2022-06-15 09:30:20|554.31|551.91|554.22|551.82|554.31|551.91|554.22|551.82|0
1655285430000|2022-06-15 09:30:30|554.03|551.63|553.74|551.34|554.03|551.63|553.74|551.34|0
1655285440000|2022-06-15 09:30:40|553.65|551.25|553.65|551.25|553.74|551.34|553.65|551.25|0
1655285450000|2022-06-15 09:30:50|553.46|551.06|553.65|551.25|553.65|551.25|553.46|551.06|0
1655285460000|2022-06-15 09:31:00|553.84|551.44|553.65|551.25|553.84|551.44|553.65|551.25|0
1655285470000|2022-06-15 09:31:10|553.84|551.44|554.4|552|554.4|552|553.84|551.44|0
1655285480000|2022-06-15 09:31:20|554.31|551.91|554.03|551.63|554.31|551.91|553.93|551.53|0
1655285490000|2022-06-15 09:31:30|554.12|551.72|553.84|551.44|554.12|551.72|553.84|551.44|0
1655285500000|2022-06-15 09:31:40|553.65|551.25|553.84|551.44|553.84|551.44|553.46|551.06|0
1655285510000|2022-06-15 09:31:50|554.03|551.63|553.65|551.25|554.03|551.63|553.65|551.25|0
1655285520000|2022-06-15 09:32:00|553.27|550.87|552.7|550.3|553.27|550.87|552.51|550.11|0
1655285530000|2022-06-15 09:32:10|552.89|550.49|552.51|550.11|552.89|550.49|552.51|550.11|0
1655285540000|2022-06-15 09:32:20|552.32|549.92|552.51|550.11|552.51|550.11|552.32|549.92|0
1655285550000|2022-06-15 09:32:30|552.32|549.92|552.13|549.73|552.32|549.92|552.13|549.73|0
1655285560000|2022-06-15 09:32:40|551.75|549.35|552.23|549.83|552.23|549.83|551.66|549.26|0
1655285570000|2022-06-15 09:32:50|552.13|549.73|552.99|550.59|553.27|550.87|552.13|549.73|0
1655285580000|2022-06-15 09:33:00|552.89|550.49|552.8|550.4|552.89|550.49|552.8|550.4|0
1655285590000|2022-06-15 09:33:10|552.51|550.11|552.13|549.73|552.51|550.11|552.13|549.73|0
1655285600000|2022-06-15 09:33:20|552.23|549.83|552.23|549.83|552.23|549.83|552.23|549.83|0
1655285610000|2022-06-15 09:33:30|552.13|549.73|551.94|549.54|552.13|549.73|551.94|549.54|0
1655285620000|2022-06-15 09:33:40|551.85|549.45|551.94|549.54|551.94|549.54|551.85|549.45|0
1655285640000|2022-06-15 09:34:00|552.13|549.73|552.32|549.92|552.32|549.92|552.13|549.73|0
1655285650000|2022-06-15 09:34:10|552.13|549.73|552.13|549.73|552.32|549.92|552.13|549.73|0
1655285660000|2022-06-15 09:34:20|552.32|549.92|552.42|550.02|552.42|550.02|552.23|549.83|0
1655285670000|2022-06-15 09:34:30|552.32|549.92|551.75|549.35|552.32|549.92|551.75|549.35|0
1655285680000|2022-06-15 09:34:40|551.85|549.45|552.23|549.83|552.51|550.11|551.85|549.45|0
1655285690000|2022-06-15 09:34:50|552.51|550.11|552.32|549.92|552.51|550.11|552.32|549.92|0
1655285700000|2022-06-15 09:35:00|552.51|550.11|552.42|550.02|552.51|550.11|552.32|549.92|0
1655285710000|2022-06-15 09:35:10|552.51|550.11|552.42|550.02|552.51|550.11|552.32|549.92|0
1655285720000|2022-06-15 09:35:20|552.7|550.3|552.89|550.49|552.89|550.49|552.61|550.21|0
1655285730000|2022-06-15 09:35:30|553.08|550.68|552.89|550.49|553.08|550.68|552.89|550.49|0
1655285740000|2022-06-15 09:35:40|552.99|550.59|553.08|550.68|553.08|550.68|552.99|550.59|0
1655285750000|2022-06-15 09:35:50|552.89|550.49|552.89|550.49|553.08|550.68|552.89|550.49|0
1655285760000|2022-06-15 09:36:00|552.99|550.59|553.27|550.87|553.27|550.87|552.99|550.59|0
1655285770000|2022-06-15 09:36:10|553.36|550.96|552.89|550.49|553.36|550.96|552.89|550.49|0
1655285780000|2022-06-15 09:36:20|553.08|550.68|553.45|551.05|553.45|551.05|553.08|550.68|0
1655285790000|2022-06-15 09:36:30|553.27|550.87|553.45|551.05|553.45|551.05|553.27|550.87|0
1655285800000|2022-06-15 09:36:40|553.36|550.96|553.45|551.05|553.45|551.05|553.08|550.68|0
1655285810000|2022-06-15 09:36:50|553.55|551.15|553.83|551.43|553.83|551.43|553.55|551.15|0
1655285820000|2022-06-15 09:37:00|554.21|551.81|553.83|551.43|554.21|551.81|553.83|551.43|0
1655285830000|2022-06-15 09:37:10|553.64|551.24|554.21|551.81|554.21|551.81|553.64|551.24|0
1655285840000|2022-06-15 09:37:20|554.02|551.62|554.02|551.62|554.21|551.81|554.02|551.62|0
1655285850000|2022-06-15 09:37:30|553.93|551.53|554.4|552|554.4|552|553.93|551.53|0
1655285860000|2022-06-15 09:37:40|554.59|552.19|555.73|553.33|555.73|553.33|554.59|552.19|0
1655285870000|2022-06-15 09:37:50|555.35|552.95|554.97|552.57|555.35|552.95|554.97|552.57|0
1655285880000|2022-06-15 09:38:00|554.88|552.48|555.16|552.76|555.16|552.76|554.88|552.48|0
1655285890000|2022-06-15 09:38:10|555.26|552.86|555.45|553.05|555.54|553.14|555.16|552.76|0
1655285900000|2022-06-15 09:38:20|555.35|552.95|555.54|553.14|555.54|553.14|555.26|552.86|0
1655285910000|2022-06-15 09:38:30|555.73|553.33|555.73|553.33|555.92|553.52|555.73|553.33|0
1655285920000|2022-06-15 09:38:40|555.54|553.14|555.54|553.14|555.54|553.14|555.54|553.14|0
1655285930000|2022-06-15 09:38:50|555.73|553.33|556.11|553.71|556.11|553.71|555.73|553.33|0
1655285940000|2022-06-15 09:39:00|555.92|553.52|555.92|553.52|556.11|553.71|555.73|553.33|0
1655285950000|2022-06-15 09:39:10|555.83|553.43|555.54|553.14|555.92|553.52|555.54|553.14|0
1655285960000|2022-06-15 09:39:20|555.73|553.33|555.54|553.14|555.73|553.33|555.54|553.14|0
1655285970000|2022-06-15 09:39:30|555.73|553.33|555.83|553.43|555.92|553.52|555.73|553.33|0
1655285980000|2022-06-15 09:39:40|555.73|553.33|555.92|553.52|555.92|553.52|555.73|553.33|0
1655285990000|2022-06-15 09:39:50|555.73|553.33|555.54|553.14|555.73|553.33|555.54|553.14|0
1655286000000|2022-06-15 09:40:00|555.35|552.95|554.88|552.48|555.35|552.95|554.88|552.48|0
1655286010000|2022-06-15 09:40:10|554.97|552.57|554.78|552.38|554.97|552.57|554.78|552.38|0
1655286020000|2022-06-15 09:40:20|554.97|552.57|555.45|553.05|555.45|553.05|554.97|552.57|0
1655286030000|2022-06-15 09:40:30|555.35|552.95|555.45|553.05|555.45|553.05|555.26|552.86|0
1655286040000|2022-06-15 09:40:40|555.35|552.95|555.16|552.76|555.35|552.95|555.16|552.76|0
1655286050000|2022-06-15 09:40:50|554.97|552.57|555.45|553.05|555.45|553.05|554.88|552.48|0
1655286060000|2022-06-15 09:41:00|555.35|552.95|555.45|553.05|555.54|553.14|555.26|552.86|0
1655286070000|2022-06-15 09:41:10|555.35|552.95|555.35|552.95|555.35|552.95|555.16|552.76|0
1655286080000|2022-06-15 09:41:20|555.26|552.86|555.45|553.05|555.45|553.05|555.16|552.76|0
1655286090000|2022-06-15 09:41:30|555.54|553.14|555.26|552.86|555.54|553.14|555.26|552.86|0
1655286100000|2022-06-15 09:41:40|555.16|552.76|555.16|552.76|555.26|552.86|555.16|552.76|0
1655286110000|2022-06-15 09:41:50|554.97|552.57|554.97|552.57|554.97|552.57|554.97|552.57|0
1655286120000|2022-06-15 09:42:00|554.31|551.91|554.59|552.19|554.97|552.57|554.31|551.91|0
1655286130000|2022-06-15 09:42:10|554.31|551.91|554.31|551.91|554.31|551.91|554.12|551.72|0
1655286140000|2022-06-15 09:42:20|554.21|551.81|554.02|551.62|554.21|551.81|554.02|551.62|0
1655286150000|2022-06-15 09:42:30|553.83|551.43|553.83|551.43|554.02|551.62|553.64|551.24|0
1655286160000|2022-06-15 09:42:40|553.45|551.05|553.36|550.96|553.45|551.05|553.26|550.86|0
1655286170000|2022-06-15 09:42:50|553.45|551.05|553.45|551.05|553.55|551.15|553.45|551.05|0
1655286180000|2022-06-15 09:43:00|553.36|550.96|553.26|550.86|553.45|551.05|553.26|550.86|0
1655286190000|2022-06-15 09:43:10|553.45|551.05|553.45|551.05|553.45|551.05|553.26|550.86|0
1655286200000|2022-06-15 09:43:20|554.02|551.62|553.83|551.43|554.02|551.62|553.64|551.24|0
1655286210000|2022-06-15 09:43:30|553.64|551.24|553.64|551.24|553.74|551.34|553.64|551.24|0
1655286220000|2022-06-15 09:43:40|553.45|551.05|551.56|549.16|553.45|551.05|551.56|549.16|0
1655286230000|2022-06-15 09:43:50|551.94|549.54|550.99|548.59|551.94|549.54|550.99|548.59|0
1655286240000|2022-06-15 09:44:00|550.33|547.93|550.9|548.5|550.9|548.5|550.05|547.65|0
1655286250000|2022-06-15 09:44:10|551.47|549.07|551.37|548.97|551.56|549.16|551.18|548.78|0
1655286260000|2022-06-15 09:44:20|552.04|549.64|550.52|548.12|552.04|549.64|550.52|548.12|0
1655286270000|2022-06-15 09:44:30|550.42|548.02|550.42|548.02|550.42|548.02|550.15|547.75|0
1655286280000|2022-06-15 09:44:40|550.52|548.12|551.18|548.78|551.18|548.78|550.52|548.12|0
1655286290000|2022-06-15 09:44:50|550.99|548.59|550.99|548.59|550.99|548.59|550.99|548.59|0
1655286300000|2022-06-15 09:45:00|550.9|548.5|550.42|548.02|550.9|548.5|550.42|548.02|0
1655286310000|2022-06-15 09:45:10|550.71|548.31|550.05|547.65|550.8|548.4|550.05|547.65|0
1655286320000|2022-06-15 09:45:20|550.61|548.21|550.33|547.93|550.61|548.21|550.24|547.84|0
1655286330000|2022-06-15 09:45:30|550.24|547.84|550.05|547.65|550.42|548.02|550.05|547.65|0
1655286340000|2022-06-15 09:45:40|550.42|548.02|550.05|547.65|550.42|548.02|550.05|547.65|0
1655286350000|2022-06-15 09:45:50|550.8|548.4|550.9|548.5|550.99|548.59|550.8|548.4|0
1655286360000|2022-06-15 09:46:00|550.42|548.02|550.9|548.5|550.99|548.59|550.42|548.02|0
1655286370000|2022-06-15 09:46:10|551.09|548.69|550.99|548.59|551.09|548.69|550.99|548.59|0
1655286380000|2022-06-15 09:46:20|551.18|548.78|551.18|548.78|551.18|548.78|550.99|548.59|0
1655286390000|2022-06-15 09:46:30|550.99|548.59|551.18|548.78|551.18|548.78|550.9|548.5|0
1655286400000|2022-06-15 09:46:40|550.99|548.59|550.9|548.5|550.99|548.59|550.9|548.5|0
1655286410000|2022-06-15 09:46:50|550.99|548.59|551.94|549.54|551.94|549.54|550.9|548.5|0
1655286420000|2022-06-15 09:47:00|551.85|549.45|551.37|548.97|551.85|549.45|551.37|548.97|0
1655286430000|2022-06-15 09:47:10|551.56|549.16|551.94|549.54|551.94|549.54|551.37|548.97|0
1655286440000|2022-06-15 09:47:20|551.75|549.35|552.31|549.91|552.41|550.01|551.75|549.35|0
1655286450000|2022-06-15 09:47:30|552.5|550.1|552.5|550.1|552.5|550.1|552.5|550.1|0
1655286460000|2022-06-15 09:47:40|552.69|550.29|552.79|550.39|552.88|550.48|552.69|550.29|0
1655286470000|2022-06-15 09:47:50|553.17|550.77|553.07|550.67|553.17|550.77|553.07|550.67|0
1655286480000|2022-06-15 09:48:00|553.55|551.15|553.26|550.86|553.55|551.15|553.26|550.86|0
1655286490000|2022-06-15 09:48:10|553.45|551.05|553.26|550.86|553.45|551.05|553.17|550.77|0
1655286500000|2022-06-15 09:48:20|553.17|550.77|552.88|550.48|553.17|550.77|552.88|550.48|0
1655286510000|2022-06-15 09:48:30|552.69|550.29|552.6|550.2|553.07|550.67|552.6|550.2|0
1655286520000|2022-06-15 09:48:40|553.17|550.77|553.64|551.24|553.64|551.24|553.17|550.77|0
1655286530000|2022-06-15 09:48:50|553.45|551.05|553.17|550.77|553.45|551.05|553.17|550.77|0
1655286540000|2022-06-15 09:49:00|553.07|550.67|553.36|550.96|553.36|550.96|553.07|550.67|0
1655286550000|2022-06-15 09:49:10|553.07|550.67|553.26|550.86|553.45|551.05|553.07|550.67|0
1655286560000|2022-06-15 09:49:20|553.45|551.05|553.36|550.96|553.45|551.05|553.26|550.86|0
1655286570000|2022-06-15 09:49:30|553.26|550.86|553.26|550.86|553.26|550.86|553.17|550.77|0
1655286580000|2022-06-15 09:49:40|553.17|550.77|553.07|550.67|553.26|550.86|553.07|550.67|0
1655286590000|2022-06-15 09:49:50|552.98|550.58|552.98|550.58|552.98|550.58|552.98|550.58|0
1655286600000|2022-06-15 09:50:00|552.88|550.48|552.88|550.48|552.88|550.48|552.79|550.39|0
1655286610000|2022-06-15 09:50:10|552.79|550.39|552.88|550.48|552.88|550.48|552.79|550.39|0
1655286620000|2022-06-15 09:50:20|552.69|550.29|552.69|550.29|552.69|550.29|552.69|550.29|0
1655286630000|2022-06-15 09:50:30|552.79|550.39|553.07|550.67|553.07|550.67|552.79|550.39|0
1655286640000|2022-06-15 09:50:40|552.98|550.58|552.98|550.58|553.07|550.67|552.88|550.48|0
1655286650000|2022-06-15 09:50:50|552.88|550.48|553.07|550.67|553.07|550.67|552.69|550.29|0
1655286660000|2022-06-15 09:51:00|552.88|550.48|552.31|549.91|552.88|550.48|552.31|549.91|0
1655286670000|2022-06-15 09:51:10|552.03|549.63|552.31|549.91|552.31|549.91|551.94|549.54|0
1655286680000|2022-06-15 09:51:20|552.22|549.82|552.69|550.29|552.88|550.48|552.22|549.82|0
1655286690000|2022-06-15 09:51:30|552.6|550.2|552.6|550.2|552.69|550.29|552.6|550.2|0
1655286700000|2022-06-15 09:51:40|552.5|550.1|552.6|550.2|552.69|550.29|552.5|550.1|0
1655286710000|2022-06-15 09:51:50|552.69|550.29|552.88|550.48|552.88|550.48|552.69|550.29|0
1655286720000|2022-06-15 09:52:00|552.98|550.58|553.36|550.96|553.55|551.15|552.98|550.58|0
1655286730000|2022-06-15 09:52:10|553.26|550.86|553.55|551.15|553.55|551.15|553.26|550.86|0
1655286740000|2022-06-15 09:52:20|553.64|551.24|554.02|551.62|554.02|551.62|553.64|551.24|0
1655286750000|2022-06-15 09:52:30|554.21|551.81|554.21|551.81|554.5|552.1|554.12|551.72|0
1655286760000|2022-06-15 09:52:40|554.02|551.62|554.59|552.19|554.78|552.38|554.02|551.62|0
1655286770000|2022-06-15 09:52:50|554.69|552.29|554.78|552.38|554.97|552.57|554.69|552.29|0
1655286780000|2022-06-15 09:53:00|555.06|552.66|555.06|552.66|555.16|552.76|554.97|552.57|0
1655286790000|2022-06-15 09:53:10|554.97|552.57|554.88|552.48|554.97|552.57|554.88|552.48|0
1655286800000|2022-06-15 09:53:20|554.78|552.38|554.88|552.48|554.88|552.48|554.78|552.38|0
1655286810000|2022-06-15 09:53:30|554.97|552.57|554.87|552.47|554.97|552.57|554.87|552.47|0
1655286820000|2022-06-15 09:53:40|554.78|552.38|554.87|552.47|554.87|552.47|554.69|552.29|0
1655286830000|2022-06-15 09:53:50|554.78|552.38|554.78|552.38|554.78|552.38|554.69|552.29|0
1655286840000|2022-06-15 09:54:00|554.87|552.47|555.06|552.66|555.06|552.66|554.87|552.47|0
1655286850000|2022-06-15 09:54:10|554.78|552.38|554.69|552.29|554.78|552.38|554.59|552.19|0
1655286860000|2022-06-15 09:54:20|554.78|552.38|554.87|552.47|554.87|552.47|554.78|552.38|0
1655286870000|2022-06-15 09:54:30|554.97|552.57|554.97|552.57|555.06|552.66|554.78|552.38|0
1655286880000|2022-06-15 09:54:40|554.78|552.38|554.78|552.38|554.78|552.38|554.78|552.38|0
1655286890000|2022-06-15 09:54:50|554.59|552.19|554.78|552.38|554.97|552.57|554.59|552.19|0
1655286900000|2022-06-15 09:55:00|554.97|552.57|555.06|552.66|555.35|552.95|554.97|552.57|0
1655286910000|2022-06-15 09:55:10|555.16|552.76|555.25|552.85|555.35|552.95|555.16|552.76|0
1655286920000|2022-06-15 09:55:20|555.16|552.76|555.16|552.76|555.16|552.76|555.16|552.76|0
1655286940000|2022-06-15 09:55:40|555.06|552.66|555.34|552.94|555.53|553.13|555.06|552.66|0
1655286950000|2022-06-15 09:55:50|555.16|552.76|555.72|553.32|555.72|553.32|555.16|552.76|0
1655286960000|2022-06-15 09:56:00|555.44|553.04|554.97|552.57|555.44|553.04|554.97|552.57|0
1655286970000|2022-06-15 09:56:10|554.87|552.47|555.15|552.75|555.15|552.75|554.87|552.47|0
1655286980000|2022-06-15 09:56:20|555.34|552.94|555.44|553.04|555.44|553.04|555.34|552.94|0
1655286990000|2022-06-15 09:56:30|555.34|552.94|555.53|553.13|555.53|553.13|555.34|552.94|0
1655287000000|2022-06-15 09:56:40|555.82|553.42|555.72|553.32|555.82|553.42|555.53|553.13|0
1655287010000|2022-06-15 09:56:50|555.53|553.13|555.63|553.23|555.63|553.23|555.53|553.13|0
1655287020000|2022-06-15 09:57:00|555.72|553.32|555.91|553.51|555.91|553.51|555.72|553.32|0
1655287030000|2022-06-15 09:57:10|556.01|553.61|555.63|553.23|556.01|553.61|555.63|553.23|0
1655287040000|2022-06-15 09:57:20|555.53|553.13|555.53|553.13|555.53|553.13|555.44|553.04|0
1655287050000|2022-06-15 09:57:30|555.72|553.32|555.63|553.23|555.72|553.32|555.63|553.23|0
1655287060000|2022-06-15 09:57:40|555.53|553.13|555.34|552.94|555.53|553.13|555.34|552.94|0
1655287070000|2022-06-15 09:57:50|554.77|552.37|554.4|552|554.77|552.37|554.4|552|0
1655287080000|2022-06-15 09:58:00|554.59|552.19|554.3|551.9|554.59|552.19|554.3|551.9|0
1655287090000|2022-06-15 09:58:10|554.02|551.62|553.45|551.05|554.02|551.62|553.45|551.05|0
1655287100000|2022-06-15 09:58:20|553.55|551.15|553.45|551.05|553.64|551.24|553.45|551.05|0
1655287110000|2022-06-15 09:58:30|553.64|551.24|553.74|551.34|553.74|551.34|553.64|551.24|0
1655287120000|2022-06-15 09:58:40|553.83|551.43|553.07|550.67|554.02|551.62|553.07|550.67|0
1655287140000|2022-06-15 09:59:00|552.88|550.48|552.79|550.39|553.07|550.67|552.69|550.29|0
1655287150000|2022-06-15 09:59:10|552.88|550.48|552.5|550.1|552.88|550.48|552.31|549.91|0
1655287160000|2022-06-15 09:59:20|552.31|549.91|551.93|549.53|552.31|549.91|551.93|549.53|0
1655287170000|2022-06-15 09:59:30|551.84|549.44|551.84|549.44|552.12|549.72|551.84|549.44|0
1655287180000|2022-06-15 09:59:40|551.74|549.34|551.93|549.53|551.93|549.53|551.74|549.34|0
1655287190000|2022-06-15 09:59:50|552.03|549.63|551.93|549.53|552.03|549.63|551.93|549.53|0
1655287200000|2022-06-15 10:00:00|551.84|549.44|552.41|550.01|552.69|550.29|551.84|549.44|0
1655287210000|2022-06-15 10:00:10|552.31|549.91|552.31|549.91|552.31|549.91|552.31|549.91|0
1655287220000|2022-06-15 10:00:20|552.6|550.2|552.6|550.2|552.69|550.29|552.5|550.1|0
1655287230000|2022-06-15 10:00:30|553.07|550.67|552.98|550.58|553.07|550.67|552.88|550.48|0
1655287240000|2022-06-15 10:00:40|552.88|550.48|552.98|550.58|553.07|550.67|552.88|550.48|0
1655287250000|2022-06-15 10:00:50|552.69|550.29|552.88|550.48|553.07|550.67|552.69|550.29|0
1655287260000|2022-06-15 10:01:00|552.5|550.1|552.31|549.91|552.69|550.29|552.31|549.91|0
1655287270000|2022-06-15 10:01:10|552.41|550.01|552.6|550.2|552.69|550.29|552.41|550.01|0
1655287280000|2022-06-15 10:01:20|552.31|549.91|552.5|550.1|552.5|550.1|552.31|549.91|0
1655287290000|2022-06-15 10:01:30|552.31|549.91|552.31|549.91|552.31|549.91|552.12|549.72|0
1655287300000|2022-06-15 10:01:40|552.22|549.82|552.12|549.72|552.22|549.82|552.12|549.72|0
1655287310000|2022-06-15 10:01:50|552.69|550.29|552.69|550.29|552.69|550.29|552.69|550.29|0
1655287320000|2022-06-15 10:02:00|552.6|550.2|553.07|550.67|553.07|550.67|552.5|550.1|0
1655287330000|2022-06-15 10:02:10|553.17|550.77|553.07|550.67|553.17|550.77|552.98|550.58|0
1655287340000|2022-06-15 10:02:20|553.26|550.86|553.26|550.86|553.26|550.86|553.07|550.67|0
1655287350000|2022-06-15 10:02:30|553.36|550.96|553.45|551.05|553.83|551.43|553.26|550.86|0
1655287360000|2022-06-15 10:02:40|553.36|550.96|553.64|551.24|553.64|551.24|553.36|550.96|0
1655287370000|2022-06-15 10:02:50|553.45|551.05|553.64|551.24|553.64|551.24|553.45|551.05|0
1655287380000|2022-06-15 10:03:00|554.01|551.61|553.45|551.05|554.01|551.61|553.45|551.05|0
1655287390000|2022-06-15 10:03:10|553.64|551.24|553.82|551.42|553.92|551.52|553.64|551.24|0
1655287400000|2022-06-15 10:03:20|554.2|551.8|554.2|551.8|554.2|551.8|554.2|551.8|0
1655287410000|2022-06-15 10:03:30|554.68|552.28|554.58|552.18|554.68|552.28|554.39|551.99|0
1655287420000|2022-06-15 10:03:40|554.77|552.37|554.77|552.37|554.77|552.37|554.58|552.18|0
1655287430000|2022-06-15 10:03:50|554.96|552.56|554.96|552.56|555.15|552.75|554.96|552.56|0
1655287440000|2022-06-15 10:04:00|554.58|552.18|554.77|552.37|554.77|552.37|554.58|552.18|0
1655287450000|2022-06-15 10:04:10|554.87|552.47|554.77|552.37|554.96|552.56|554.77|552.37|0
1655287460000|2022-06-15 10:04:20|554.58|552.18|553.73|551.33|554.58|552.18|553.73|551.33|0
1655287470000|2022-06-15 10:04:30|553.82|551.42|554.11|551.71|554.2|551.8|553.82|551.42|0
1655287480000|2022-06-15 10:04:40|554.01|551.61|554.01|551.61|554.01|551.61|554.01|551.61|0
1655287490000|2022-06-15 10:04:50|554.11|551.71|553.92|551.52|554.11|551.71|553.92|551.52|0
1655287500000|2022-06-15 10:05:00|553.82|551.42|554.77|552.37|554.77|552.37|553.82|551.42|0
1655287510000|2022-06-15 10:05:10|554.49|552.09|554.2|551.8|554.49|552.09|554.2|551.8|0
1655287520000|2022-06-15 10:05:20|554.39|551.99|554.39|551.99|554.39|551.99|554.3|551.9|0
1655287530000|2022-06-15 10:05:30|554.2|551.8|554.39|551.99|554.39|551.99|553.92|551.52|0
1655287540000|2022-06-15 10:05:40|554.49|552.09|555.15|552.75|555.15|552.75|554.49|552.09|0
1655287550000|2022-06-15 10:05:50|555.53|553.13|555.72|553.32|555.72|553.32|555.53|553.13|0
1655287560000|2022-06-15 10:06:00|555.44|553.04|554.96|552.56|555.44|553.04|554.96|552.56|0
1655287570000|2022-06-15 10:06:10|555.15|552.75|555.53|553.13|555.53|553.13|555.15|552.75|0
1655287580000|2022-06-15 10:06:20|555.34|552.94|555.15|552.75|555.34|552.94|555.15|552.75|0
1655287590000|2022-06-15 10:06:30|554.96|552.56|555.53|553.13|555.53|553.13|554.96|552.56|0
1655287600000|2022-06-15 10:06:40|555.63|553.23|555.53|553.13|555.63|553.23|555.44|553.04|0
1655287610000|2022-06-15 10:06:50|555.44|553.04|555.15|552.75|555.44|553.04|555.15|552.75|0
1655287620000|2022-06-15 10:07:00|555.25|552.85|556.01|553.61|556.01|553.61|555.25|552.85|0
1655287630000|2022-06-15 10:07:10|555.72|553.32|556.29|553.89|556.29|553.89|555.72|553.32|0
1655287640000|2022-06-15 10:07:20|556.1|553.7|555.91|553.51|556.1|553.7|555.91|553.51|0
1655287650000|2022-06-15 10:07:30|556.29|553.89|555.72|553.32|556.29|553.89|555.72|553.32|0
1655287660000|2022-06-15 10:07:40|555.53|553.13|555.53|553.13|555.72|553.32|555.53|553.13|0
1655287670000|2022-06-15 10:07:50|555.15|552.75|555.34|552.94|555.34|552.94|555.15|552.75|0
1655287680000|2022-06-15 10:08:00|555.15|552.75|555.25|552.85|555.34|552.94|555.15|552.75|0
1655287690000|2022-06-15 10:08:10|555.06|552.66|554.58|552.18|555.06|552.66|554.58|552.18|0
1655287700000|2022-06-15 10:08:20|555.15|552.75|555.72|553.32|555.72|553.32|555.15|552.75|0
1655287710000|2022-06-15 10:08:30|555.53|553.13|555.34|552.94|555.53|553.13|555.34|552.94|0
1655287720000|2022-06-15 10:08:40|555.44|553.04|554.58|552.18|555.44|553.04|554.58|552.18|0
1655287730000|2022-06-15 10:08:50|554.49|552.09|554.39|551.99|554.49|552.09|554.39|551.99|0
1655287740000|2022-06-15 10:09:00|554.58|552.18|554.58|552.18|554.58|552.18|554.49|552.09|0
1655287750000|2022-06-15 10:09:10|555.15|552.75|555.53|553.13|555.53|553.13|555.15|552.75|0
1655287760000|2022-06-15 10:09:20|554.68|552.28|554.77|552.37|554.77|552.37|554.68|552.28|0
1655287770000|2022-06-15 10:09:30|554.2|551.8|554.39|551.99|554.58|552.18|554.2|551.8|0
1655287780000|2022-06-15 10:09:40|554.77|552.37|554.77|552.37|554.87|552.47|554.77|552.37|0
1655287790000|2022-06-15 10:09:50|554.96|552.56|554.96|552.56|554.96|552.56|554.96|552.56|0
1655287800000|2022-06-15 10:10:00|555.06|552.66|555.06|552.66|555.15|552.75|555.06|552.66|0
1655287810000|2022-06-15 10:10:10|554.68|552.28|554.49|552.09|554.68|552.28|554.3|551.9|0
1655287820000|2022-06-15 10:10:20|554.58|552.18|554.96|552.56|554.96|552.56|554.58|552.18|0
1655287830000|2022-06-15 10:10:30|554.77|552.37|555.06|552.66|555.06|552.66|554.77|552.37|0
1655287840000|2022-06-15 10:10:40|554.87|552.47|554.3|551.9|554.87|552.47|554.3|551.9|0
1655287850000|2022-06-15 10:10:50|554.49|552.09|554.11|551.71|554.49|552.09|554.11|551.71|0
1655287860000|2022-06-15 10:11:00|553.82|551.42|554.01|551.61|554.2|551.8|553.82|551.42|0
1655287870000|2022-06-15 10:11:10|553.92|551.52|553.82|551.42|553.92|551.52|553.82|551.42|0
1655287880000|2022-06-15 10:11:20|553.73|551.33|554.11|551.71|554.2|551.8|553.73|551.33|0
1655287890000|2022-06-15 10:11:30|554.2|551.8|554.39|551.99|554.39|551.99|554.2|551.8|0
1655287900000|2022-06-15 10:11:40|554.68|552.28|554.3|551.9|554.68|552.28|554.2|551.8|0
1655287910000|2022-06-15 10:11:50|554.39|551.99|554.39|551.99|554.39|551.99|554.2|551.8|0
1655287920000|2022-06-15 10:12:00|554.3|551.9|554.01|551.61|554.3|551.9|554.01|551.61|0
1655287930000|2022-06-15 10:12:10|553.92|551.52|554.01|551.61|554.2|551.8|553.92|551.52|0
1655287940000|2022-06-15 10:12:20|554.39|551.99|553.63|551.23|554.39|551.99|553.63|551.23|0
1655287950000|2022-06-15 10:12:30|553.73|551.33|553.82|551.42|553.82|551.42|553.63|551.23|0
1655287960000|2022-06-15 10:12:40|554.01|551.61|553.92|551.52|554.2|551.8|553.92|551.52|0
1655287970000|2022-06-15 10:12:50|553.73|551.33|554.01|551.61|554.01|551.61|553.63|551.23|0
1655287980000|2022-06-15 10:13:00|554.2|551.8|554.2|551.8|554.2|551.8|554.11|551.71|0
1655287990000|2022-06-15 10:13:10|554.01|551.61|553.92|551.52|554.01|551.61|553.92|551.52|0
1655288000000|2022-06-15 10:13:20|553.82|551.42|553.73|551.33|553.82|551.42|553.63|551.23|0
1655288010000|2022-06-15 10:13:30|553.82|551.42|554.01|551.61|554.01|551.61|553.82|551.42|0
1655288020000|2022-06-15 10:13:40|554.58|552.18|554.96|552.56|554.96|552.56|554.58|552.18|0
1655288030000|2022-06-15 10:13:50|554.58|552.18|554.58|552.18|554.58|552.18|554.58|552.18|0
1655288040000|2022-06-15 10:14:00|554.68|552.28|554.58|552.18|554.68|552.28|554.58|552.18|0
1655288050000|2022-06-15 10:14:10|554.39|551.99|554.2|551.8|554.49|552.09|554.2|551.8|0
1655288060000|2022-06-15 10:14:20|554.01|551.61|554.01|551.61|554.01|551.61|554.01|551.61|0
1655288070000|2022-06-15 10:14:30|554.2|551.8|554.2|551.8|554.2|551.8|554.01|551.61|0
1655288080000|2022-06-15 10:14:40|554.01|551.61|554.01|551.61|554.01|551.61|554.01|551.61|0
1655288090000|2022-06-15 10:14:50|553.82|551.42|553.82|551.42|553.82|551.42|553.82|551.42|0
1655288100000|2022-06-15 10:15:00|553.63|551.23|553.82|551.42|554.01|551.61|553.63|551.23|0
1655288110000|2022-06-15 10:15:10|553.63|551.23|553.63|551.23|553.63|551.23|553.63|551.23|0
1655288120000|2022-06-15 10:15:20|553.44|551.04|552.87|550.47|553.44|551.04|552.87|550.47|0
1655288130000|2022-06-15 10:15:30|552.68|550.28|552.87|550.47|552.87|550.47|552.68|550.28|0
1655288140000|2022-06-15 10:15:40|552.97|550.57|552.87|550.47|553.06|550.66|552.87|550.47|0
1655288160000|2022-06-15 10:16:00|553.25|550.85|553.73|551.33|553.82|551.42|553.25|550.85|0
1655288170000|2022-06-15 10:16:10|554.01|551.61|553.92|551.52|554.01|551.61|553.82|551.42|0
1655288180000|2022-06-15 10:16:20|554.11|551.71|554.49|552.09|554.58|552.18|554.11|551.71|0
1655288190000|2022-06-15 10:16:30|554.58|552.18|554.77|552.37|554.77|552.37|554.58|552.18|0
1655288200000|2022-06-15 10:16:40|554.58|552.18|554.58|552.18|554.77|552.37|554.58|552.18|0
1655288210000|2022-06-15 10:16:50|554.3|551.9|554.01|551.61|554.3|551.9|554.01|551.61|0
1655288220000|2022-06-15 10:17:00|554.11|551.71|554.39|551.99|554.39|551.99|554.11|551.71|0
1655288230000|2022-06-15 10:17:10|554.58|552.18|554.11|551.71|554.58|552.18|554.11|551.71|0
1655288240000|2022-06-15 10:17:20|554.01|551.61|554.58|552.18|554.58|552.18|554.01|551.61|0
1655288250000|2022-06-15 10:17:30|554.77|552.37|554.96|552.56|554.96|552.56|554.77|552.37|0
1655288260000|2022-06-15 10:17:40|555.15|552.75|555.53|553.13|555.53|553.13|555.15|552.75|0
1655288270000|2022-06-15 10:17:50|555.34|552.94|555.53|553.13|555.53|553.13|555.34|552.94|0
1655288280000|2022-06-15 10:18:00|555.44|553.04|555.25|552.85|555.44|553.04|555.15|552.75|0
1655288290000|2022-06-15 10:18:10|555.34|552.94|554.96|552.56|555.34|552.94|554.96|552.56|0
1655288300000|2022-06-15 10:18:20|555.34|552.94|555.53|553.13|555.53|553.13|555.15|552.75|0
1655288310000|2022-06-15 10:18:30|555.44|553.04|555.53|553.13|555.53|553.13|555.34|552.94|0
1655288320000|2022-06-15 10:18:40|555.15|552.75|555.15|552.75|555.15|552.75|555.15|552.75|0
1655288330000|2022-06-15 10:18:50|555.06|552.66|554.96|552.56|555.06|552.66|554.96|552.56|0
1655288340000|2022-06-15 10:19:00|554.39|551.99|554.01|551.61|554.39|551.99|553.82|551.42|0
1655288350000|2022-06-15 10:19:10|553.82|551.42|553.63|551.23|553.82|551.42|553.63|551.23|0
1655288360000|2022-06-15 10:19:20|553.82|551.42|553.44|551.04|553.82|551.42|553.44|551.04|0
1655288370000|2022-06-15 10:19:30|553.63|551.23|553.73|551.33|553.82|551.42|553.63|551.23|0
1655288380000|2022-06-15 10:19:40|553.82|551.42|553.73|551.33|553.82|551.42|553.63|551.23|0
1655288390000|2022-06-15 10:19:50|553.63|551.23|553.25|550.85|553.63|551.23|553.25|550.85|0
1655288400000|2022-06-15 10:20:00|553.35|550.95|554.49|552.09|554.49|552.09|553.35|550.95|0
1655288410000|2022-06-15 10:20:10|554.2|551.8|554.2|551.8|554.2|551.8|554.2|551.8|0
1655288420000|2022-06-15 10:20:20|554.11|551.71|554.11|551.71|554.2|551.8|554.11|551.71|0
1655288430000|2022-06-15 10:20:30|554.2|551.8|553.44|551.04|554.2|551.8|553.44|551.04|0
1655288440000|2022-06-15 10:20:40|554.01|551.61|554.58|552.18|554.58|552.18|554.01|551.61|0
1655288450000|2022-06-15 10:20:50|554.49|552.09|554.68|552.28|554.68|552.28|554.49|552.09|0
1655288460000|2022-06-15 10:21:00|554.39|551.99|554.01|551.61|554.39|551.99|554.01|551.61|0
1655288470000|2022-06-15 10:21:10|554.11|551.71|554.2|551.8|554.2|551.8|554.11|551.71|0
1655288480000|2022-06-15 10:21:20|554.11|551.71|554.39|551.99|554.39|551.99|554.11|551.71|0
1655288490000|2022-06-15 10:21:30|553.82|551.42|553.63|551.23|553.82|551.42|553.63|551.23|0
1655288500000|2022-06-15 10:21:40|553.44|551.04|553.54|551.14|553.63|551.23|553.44|551.04|0
1655288510000|2022-06-15 10:21:50|553.63|551.23|553.44|551.04|553.63|551.23|553.44|551.04|0
1655288520000|2022-06-15 10:22:00|553.25|550.85|553.06|550.66|553.25|550.85|553.06|550.66|0
1655288530000|2022-06-15 10:22:10|553.44|551.04|553.82|551.42|553.82|551.42|553.44|551.04|0
1655288540000|2022-06-15 10:22:20|554.2|551.8|554.2|551.8|554.2|551.8|553.82|551.42|0
1655288550000|2022-06-15 10:22:30|554.39|551.99|554.39|551.99|554.58|552.18|554.39|551.99|0
1655288560000|2022-06-15 10:22:40|554.2|551.8|554.2|551.8|554.2|551.8|554.2|551.8|0
1655288570000|2022-06-15 10:22:50|554.39|551.99|554.2|551.8|554.58|552.18|554.2|551.8|0
1655288580000|2022-06-15 10:23:00|554.58|552.18|553.25|550.85|554.58|552.18|553.25|550.85|0
1655288590000|2022-06-15 10:23:10|553.54|551.14|554.58|552.18|554.58|552.18|553.54|551.14|0
1655288600000|2022-06-15 10:23:20|554.39|551.99|553.82|551.42|554.39|551.99|553.82|551.42|0
1655288610000|2022-06-15 10:23:30|554.01|551.61|554.39|551.99|554.58|552.18|554.01|551.61|0
1655288620000|2022-06-15 10:23:40|554.3|551.9|554.58|552.18|554.58|552.18|554.3|551.9|0
1655288630000|2022-06-15 10:23:50|554.39|551.99|554.58|552.18|554.58|552.18|554.39|551.99|0
1655288640000|2022-06-15 10:24:00|554.39|551.99|554.58|552.18|554.77|552.37|554.39|551.99|0
1655288650000|2022-06-15 10:24:10|554.49|552.09|554.58|552.18|554.58|552.18|554.49|552.09|0
1655288660000|2022-06-15 10:24:20|554.49|552.09|554.58|552.18|554.58|552.18|554.39|551.99|0
1655288670000|2022-06-15 10:24:30|555.53|553.13|555.71|553.31|555.71|553.31|555.53|553.13|0
1655288680000|2022-06-15 10:24:40|555.81|553.41|555.81|553.41|556.09|553.69|555.81|553.41|0
1655288690000|2022-06-15 10:24:50|555.71|553.31|555.52|553.12|555.71|553.31|555.52|553.12|0
1655288700000|2022-06-15 10:25:00|555.34|552.94|555.15|552.75|555.34|552.94|554.96|552.56|0
1655288710000|2022-06-15 10:25:10|555.9|553.5|555.9|553.5|555.9|553.5|555.81|553.41|0
1655288720000|2022-06-15 10:25:20|556|553.6|556.09|553.69|556.09|553.69|555.81|553.41|0
1655288730000|2022-06-15 10:25:30|556.28|553.88|556.09|553.69|556.28|553.88|556.09|553.69|0
1655288740000|2022-06-15 10:25:40|556.28|553.88|557.14|554.74|557.14|554.74|556.28|553.88|0
1655288750000|2022-06-15 10:25:50|557.04|554.64|557.23|554.83|557.23|554.83|557.04|554.64|0
1655288760000|2022-06-15 10:26:00|557.62|555.22|557.33|554.93|557.62|555.22|557.33|554.93|0
1655288770000|2022-06-15 10:26:10|557.23|554.83|557.61|555.21|557.61|555.21|557.23|554.83|0
1655288780000|2022-06-15 10:26:20|557.42|555.02|557.81|555.41|557.81|555.41|557.42|555.02|0
1655288790000|2022-06-15 10:26:30|558|555.6|557.81|555.41|558|555.6|557.81|555.41|0
1655288800000|2022-06-15 10:26:40|557.9|555.5|558|555.6|558|555.6|557.9|555.5|0
1655288810000|2022-06-15 10:26:50|557.81|555.41|557.61|555.21|557.81|555.41|557.61|555.21|0
1655288820000|2022-06-15 10:27:00|557.14|554.74|557.33|554.93|557.42|555.02|557.14|554.74|0
1655288830000|2022-06-15 10:27:10|557.42|555.02|557.04|554.64|557.42|555.02|557.04|554.64|0
1655288840000|2022-06-15 10:27:20|556.85|554.45|556.66|554.26|556.85|554.45|556.66|554.26|0
1655288850000|2022-06-15 10:27:30|556.57|554.17|557.04|554.64|557.14|554.74|556.57|554.17|0
1655288860000|2022-06-15 10:27:40|556.95|554.55|557.33|554.93|557.33|554.93|556.95|554.55|0
1655288870000|2022-06-15 10:27:50|557.23|554.83|557.23|554.83|557.42|555.02|557.04|554.64|0
1655288880000|2022-06-15 10:28:00|557.33|554.93|557.23|554.83|557.33|554.93|557.23|554.83|0
1655288890000|2022-06-15 10:28:10|557.42|555.02|557.61|555.21|557.71|555.31|557.42|555.02|0
1655288900000|2022-06-15 10:28:20|557.42|555.02|557.42|555.02|557.42|555.02|557.42|555.02|0
1655288910000|2022-06-15 10:28:30|557.61|555.21|557.61|555.21|557.61|555.21|557.42|555.02|0
1655288920000|2022-06-15 10:28:40|557.23|554.83|557.9|555.5|557.9|555.5|557.23|554.83|0
1655288930000|2022-06-15 10:28:50|557.8|555.4|558.09|555.69|558.09|555.69|557.52|555.12|0
1655288940000|2022-06-15 10:29:00|558.18|555.78|558.38|555.98|558.38|555.98|558.18|555.78|0
1655288950000|2022-06-15 10:29:10|557.99|555.59|557.99|555.59|558.09|555.69|557.99|555.59|0
1655288960000|2022-06-15 10:29:20|558.09|555.69|557.61|555.21|558.09|555.69|557.61|555.21|0
1655288970000|2022-06-15 10:29:30|557.8|555.4|557.42|555.02|557.8|555.4|557.23|554.83|0
1655288980000|2022-06-15 10:29:40|557.23|554.83|557.42|555.02|557.52|555.12|557.23|554.83|0
1655288990000|2022-06-15 10:29:50|557.52|555.12|557.14|554.74|557.52|555.12|557.14|554.74|0
1655289000000|2022-06-15 10:30:00|557.23|554.83|557.04|554.64|557.23|554.83|556.85|554.45|0
1655289010000|2022-06-15 10:30:10|557.42|555.02|557.23|554.83|557.42|555.02|557.23|554.83|0
1655289020000|2022-06-15 10:30:20|557.33|554.93|557.04|554.64|557.42|555.02|557.04|554.64|0
1655289030000|2022-06-15 10:30:30|556.66|554.26|556.85|554.45|556.85|554.45|556.66|554.26|0
1655289040000|2022-06-15 10:30:40|556.95|554.55|557.23|554.83|557.23|554.83|556.95|554.55|0
1655289050000|2022-06-15 10:30:50|557.04|554.64|556.76|554.36|557.04|554.64|556.66|554.26|0
1655289060000|2022-06-15 10:31:00|556.85|554.45|556.47|554.07|556.85|554.45|556.47|554.07|0
1655289070000|2022-06-15 10:31:10|556.38|553.98|556.19|553.79|556.38|553.98|555.71|553.31|0
1655289080000|2022-06-15 10:31:20|556.09|553.69|555.52|553.12|556.09|553.69|555.43|553.03|0
1655289090000|2022-06-15 10:31:30|555.71|553.31|555.52|553.12|555.71|553.31|555.52|553.12|0
1655289100000|2022-06-15 10:31:40|555.62|553.22|555.71|553.31|555.71|553.31|555.62|553.22|0
1655289110000|2022-06-15 10:31:50|555.52|553.12|556.09|553.69|556.09|553.69|555.52|553.12|0
1655289120000|2022-06-15 10:32:00|556|553.6|555.71|553.31|556|553.6|555.71|553.31|0
1655289130000|2022-06-15 10:32:10|555.14|552.74|555.14|552.74|555.24|552.84|555.14|552.74|0
1655289140000|2022-06-15 10:32:20|554.95|552.55|555.52|553.12|555.52|553.12|554.95|552.55|0
1655289150000|2022-06-15 10:32:30|555.71|553.31|556.28|553.88|556.28|553.88|555.71|553.31|0
1655289160000|2022-06-15 10:32:40|556.38|553.98|556.85|554.45|556.85|554.45|556.38|553.98|0
1655289170000|2022-06-15 10:32:50|557.04|554.64|557.04|554.64|557.04|554.64|556.85|554.45|0
1655289180000|2022-06-15 10:33:00|557.23|554.83|556.57|554.17|557.23|554.83|556.57|554.17|0
1655289190000|2022-06-15 10:33:10|556.28|553.88|556.09|553.69|556.28|553.88|556.09|553.69|0
1655289200000|2022-06-15 10:33:20|556.28|553.88|556.28|553.88|556.57|554.17|556.28|553.88|0
1655289210000|2022-06-15 10:33:30|556.47|554.07|556.28|553.88|556.66|554.26|556.28|553.88|0
1655289220000|2022-06-15 10:33:40|556.47|554.07|556.38|553.98|556.47|554.07|556.28|553.88|0
1655289230000|2022-06-15 10:33:50|556.19|553.79|556.47|554.07|556.47|554.07|556.19|553.79|0
1655289240000|2022-06-15 10:34:00|556.57|554.17|557.04|554.64|557.14|554.74|556.47|554.07|0
1655289250000|2022-06-15 10:34:10|556.95|554.55|557.04|554.64|557.04|554.64|556.95|554.55|0
1655289260000|2022-06-15 10:34:20|556.95|554.55|557.14|554.74|557.14|554.74|556.85|554.45|0
1655289270000|2022-06-15 10:34:30|557.04|554.64|557.42|555.02|557.42|555.02|557.04|554.64|0
1655289280000|2022-06-15 10:34:40|557.61|555.21|558.37|555.97|558.37|555.97|557.61|555.21|0
1655289290000|2022-06-15 10:34:50|558.47|556.07|559.04|556.64|559.04|556.64|558.47|556.07|0
1655289300000|2022-06-15 10:35:00|559.13|556.73|559.13|556.73|559.13|556.73|559.13|556.73|0
1655289310000|2022-06-15 10:35:10|558.94|556.54|559.52|557.12|559.62|557.22|558.94|556.54|0
1655289320000|2022-06-15 10:35:20|559.33|556.93|558.56|556.16|559.33|556.93|558.56|556.16|0
1655289330000|2022-06-15 10:35:30|558.37|555.97|557.99|555.59|558.37|555.97|557.99|555.59|0
1655289340000|2022-06-15 10:35:40|557.61|555.21|558.18|555.78|558.18|555.78|557.42|555.02|0
1655289350000|2022-06-15 10:35:50|557.99|555.59|558.09|555.69|558.18|555.78|557.99|555.59|0
1655289360000|2022-06-15 10:36:00|558.18|555.78|557.23|554.83|558.18|555.78|557.23|554.83|0
1655289370000|2022-06-15 10:36:10|557.14|554.74|556.76|554.36|557.14|554.74|556.76|554.36|0
1655289380000|2022-06-15 10:36:20|557.23|554.83|557.52|555.12|557.61|555.21|557.14|554.74|0
1655289390000|2022-06-15 10:36:30|557.42|555.02|557.23|554.83|557.61|555.21|557.23|554.83|0
1655289400000|2022-06-15 10:36:40|556.95|554.55|556.85|554.45|557.14|554.74|556.85|554.45|0
1655289410000|2022-06-15 10:36:50|557.04|554.64|556.85|554.45|557.04|554.64|556.76|554.36|0
1655289420000|2022-06-15 10:37:00|556.57|554.17|556.95|554.55|556.95|554.55|556.57|554.17|0
1655289430000|2022-06-15 10:37:10|557.04|554.64|557.23|554.83|557.23|554.83|557.04|554.64|0
1655289440000|2022-06-15 10:37:20|557.04|554.64|556.47|554.07|557.04|554.64|556.47|554.07|0
1655289450000|2022-06-15 10:37:30|556.38|553.98|556.28|553.88|556.85|554.45|556.28|553.88|0
1655289460000|2022-06-15 10:37:40|556.09|553.69|556.09|553.69|556.09|553.69|556.09|553.69|0
1655289470000|2022-06-15 10:37:50|556|553.6|555.62|553.22|556|553.6|555.62|553.22|0
1655289480000|2022-06-15 10:38:00|555.52|553.12|554.95|552.55|555.52|553.12|554.95|552.55|0
1655289490000|2022-06-15 10:38:10|554.67|552.27|554.57|552.17|554.67|552.27|554.1|551.7|0
1655289500000|2022-06-15 10:38:20|554.76|552.36|554.57|552.17|554.76|552.36|554.48|552.08|0
1655289510000|2022-06-15 10:38:30|554.29|551.89|554.19|551.79|554.38|551.98|554.19|551.79|0
1655289520000|2022-06-15 10:38:40|553.62|551.22|553.43|551.03|553.62|551.22|553.24|550.84|0
1655289530000|2022-06-15 10:38:50|553.34|550.94|554|551.6|554|551.6|553.34|550.94|0
1655289540000|2022-06-15 10:39:00|554.29|551.89|554.57|552.17|554.57|552.17|554.29|551.89|0
1655289550000|2022-06-15 10:39:10|554.38|551.98|554.38|551.98|554.38|551.98|554.19|551.79|0
1655289560000|2022-06-15 10:39:20|554.1|551.7|554.67|552.27|554.76|552.36|554.1|551.7|0
1655289570000|2022-06-15 10:39:30|554.76|552.36|555.52|553.12|555.52|553.12|554.76|552.36|0
1655289580000|2022-06-15 10:39:40|555.43|553.03|555.33|552.93|555.52|553.12|555.33|552.93|0
1655289590000|2022-06-15 10:39:50|555.52|553.12|555.33|552.93|555.52|553.12|555.33|552.93|0
1655289600000|2022-06-15 10:40:00|555.14|552.74|554.95|552.55|555.14|552.74|554.95|552.55|0
1655289610000|2022-06-15 10:40:10|554.76|552.36|554.76|552.36|554.76|552.36|554.57|552.17|0
1655289620000|2022-06-15 10:40:20|554.67|552.27|554.76|552.36|554.76|552.36|554.67|552.27|0
1655289630000|2022-06-15 10:40:30|555.9|553.5|555.71|553.31|555.9|553.5|555.71|553.31|0
1655289640000|2022-06-15 10:40:40|555.9|553.5|555.9|553.5|555.9|553.5|555.9|553.5|0
1655289650000|2022-06-15 10:40:50|556|553.6|555.24|552.84|556.09|553.69|554.95|552.55|0
1655289660000|2022-06-15 10:41:00|555.14|552.74|554.76|552.36|555.14|552.74|554.76|552.36|0
1655289670000|2022-06-15 10:41:10|554.57|552.17|554.57|552.17|554.67|552.27|554.38|551.98|0
1655289680000|2022-06-15 10:41:20|554.95|552.55|554.57|552.17|554.95|552.55|554.57|552.17|0
1655289690000|2022-06-15 10:41:30|554.67|552.27|554.57|552.17|554.76|552.36|554.57|552.17|0
1655289700000|2022-06-15 10:41:40|554.19|551.79|554.76|552.36|554.76|552.36|554.19|551.79|0
1655289710000|2022-06-15 10:41:50|554.48|552.08|554.67|552.27|554.76|552.36|554.48|552.08|0
1655289720000|2022-06-15 10:42:00|554.57|552.17|554.76|552.36|554.76|552.36|554.57|552.17|0
1655289730000|2022-06-15 10:42:10|554.95|552.55|555.05|552.65|555.14|552.74|554.95|552.55|0
1655289740000|2022-06-15 10:42:20|555.14|552.74|554.76|552.36|555.14|552.74|554.76|552.36|0
1655289750000|2022-06-15 10:42:30|555.14|552.74|555.14|552.74|555.14|552.74|555.14|552.74|0
1655289760000|2022-06-15 10:42:40|555.05|552.65|555.14|552.74|555.14|552.74|555.05|552.65|0
1655289770000|2022-06-15 10:42:50|554.95|552.55|555.14|552.74|555.14|552.74|554.95|552.55|0
1655289790000|2022-06-15 10:43:10|555.24|552.84|555.14|552.74|555.24|552.84|555.14|552.74|0
1655289800000|2022-06-15 10:43:20|554.95|552.55|555.52|553.12|555.9|553.5|554.95|552.55|0
1655289810000|2022-06-15 10:43:30|555.71|553.31|555.62|553.22|555.71|553.31|555.52|553.12|0
1655289820000|2022-06-15 10:43:40|555.33|552.93|555.62|553.22|555.62|553.22|554.76|552.36|0
1655289830000|2022-06-15 10:43:50|555.9|553.5|555.71|553.31|555.9|553.5|555.52|553.12|0
1655289840000|2022-06-15 10:44:00|555.52|553.12|555.81|553.41|556.09|553.69|555.52|553.12|0
1655289850000|2022-06-15 10:44:10|555.9|553.5|555.71|553.31|555.9|553.5|555.71|553.31|0
1655289860000|2022-06-15 10:44:20|555.9|553.5|555.71|553.31|556.09|553.69|555.71|553.31|0
1655289870000|2022-06-15 10:44:30|555.14|552.74|554.48|552.08|555.14|552.74|554.48|552.08|0
1655289880000|2022-06-15 10:44:40|554.57|552.17|554.57|552.17|554.57|552.17|554.48|552.08|0
1655289890000|2022-06-15 10:44:50|554.29|551.89|555.05|552.65|555.05|552.65|554.29|551.89|0
1655289900000|2022-06-15 10:45:00|555.14|552.74|555.71|553.31|555.71|553.31|555.14|552.74|0
1655289910000|2022-06-15 10:45:10|555.62|553.22|555.62|553.22|555.62|553.22|555.62|553.22|0
1655289920000|2022-06-15 10:45:20|555.71|553.31|555.9|553.5|555.9|553.5|555.71|553.31|0
1655289930000|2022-06-15 10:45:30|556.09|553.69|555.62|553.22|556.09|553.69|555.62|553.22|0
1655289940000|2022-06-15 10:45:40|556.09|553.69|556.09|553.69|556.09|553.69|556.09|553.69|0
1655289950000|2022-06-15 10:45:50|556.28|553.88|555.9|553.5|556.28|553.88|555.9|553.5|0
1655289960000|2022-06-15 10:46:00|555.62|553.22|555.62|553.22|555.71|553.31|555.62|553.22|0
1655289970000|2022-06-15 10:46:10|555.71|553.31|555.62|553.22|555.71|553.31|555.52|553.12|0
1655289980000|2022-06-15 10:46:20|555.52|553.12|555.9|553.5|555.9|553.5|555.52|553.12|0
1655289990000|2022-06-15 10:46:30|556|553.6|556|553.6|556|553.6|555.9|553.5|0
1655290000000|2022-06-15 10:46:40|556.09|553.69|556.09|553.69|556.09|553.69|556|553.6|0
1655290010000|2022-06-15 10:46:50|555.9|553.5|555.71|553.31|555.9|553.5|555.71|553.31|0
1655290020000|2022-06-15 10:47:00|555.81|553.41|555.52|553.12|555.81|553.41|555.14|552.74|0
1655290030000|2022-06-15 10:47:10|555.71|553.31|555.05|552.65|555.71|553.31|555.05|552.65|0
1655290040000|2022-06-15 10:47:20|555.14|552.74|554.86|552.46|555.14|552.74|554.86|552.46|0
1655290050000|2022-06-15 10:47:30|554.95|552.55|555.33|552.93|555.33|552.93|554.95|552.55|0
1655290060000|2022-06-15 10:47:40|555.14|552.74|554.86|552.46|555.14|552.74|554.86|552.46|0
1655290070000|2022-06-15 10:47:50|554.57|552.17|555.33|552.93|555.33|552.93|554.57|552.17|0
1655290080000|2022-06-15 10:48:00|555.14|552.74|555.14|552.74|555.33|552.93|555.14|552.74|0
1655290090000|2022-06-15 10:48:10|555.24|552.84|555.43|553.03|555.43|553.03|555.24|552.84|0
1655290100000|2022-06-15 10:48:20|555.33|552.93|555.43|553.03|555.43|553.03|555.24|552.84|0
1655290110000|2022-06-15 10:48:30|555.52|553.12|555.24|552.84|555.52|553.12|555.24|552.84|0
1655290120000|2022-06-15 10:48:40|554.95|552.55|554.95|552.55|554.95|552.55|554.95|552.55|0
1655290130000|2022-06-15 10:48:50|554.29|551.89|553.81|551.41|554.29|551.89|553.81|551.41|0
1655290140000|2022-06-15 10:49:00|555.99|553.59|555.8|553.4|555.99|553.59|555.71|553.31|0
1655290150000|2022-06-15 10:49:10|555.97|553.57|556.25|553.85|556.25|553.85|555.97|553.57|0
1655290160000|2022-06-15 10:49:20|556.34|553.94|555.92|553.52|556.34|553.94|555.92|553.52|0
1655290170000|2022-06-15 10:49:30|555.82|553.42|556.2|553.8|556.2|553.8|555.82|553.42|0
1655290180000|2022-06-15 10:49:40|556.39|553.99|556.01|553.61|556.39|553.99|556.01|553.61|0
1655290190000|2022-06-15 10:49:50|556.39|553.99|557.06|554.66|557.15|554.75|556.39|553.99|0
1655290200000|2022-06-15 10:50:00|557.15|554.75|557.34|554.94|557.34|554.94|557.15|554.75|0
1655290210000|2022-06-15 10:50:10|557.24|554.84|557.34|554.94|557.62|555.22|557.24|554.84|0
1655290220000|2022-06-15 10:50:20|557.24|554.84|555.82|553.42|557.24|554.84|555.82|553.42|0
1655290230000|2022-06-15 10:50:30|556.01|553.61|555.82|553.42|556.01|553.61|555.63|553.23|0
1655290240000|2022-06-15 10:50:40|555.73|553.33|557.06|554.66|557.06|554.66|555.73|553.33|0
1655290250000|2022-06-15 10:50:50|556.96|554.56|556.68|554.28|556.96|554.56|556.68|554.28|0
1655290260000|2022-06-15 10:51:00|556.39|553.99|555.73|553.33|556.39|553.99|555.73|553.33|0
1655290270000|2022-06-15 10:51:10|555.82|553.42|555.73|553.33|555.82|553.42|555.73|553.33|0
1655290280000|2022-06-15 10:51:20|556.01|553.61|556.58|554.18|556.58|554.18|555.82|553.42|0
1655290290000|2022-06-15 10:51:30|556.39|553.99|556.2|553.8|556.39|553.99|556.2|553.8|0
1655290300000|2022-06-15 10:51:40|556.01|553.61|556.58|554.18|556.58|554.18|556.01|553.61|0
1655290310000|2022-06-15 10:51:50|556.39|553.99|556.77|554.37|556.77|554.37|556.3|553.9|0
1655290320000|2022-06-15 10:52:00|556.96|554.56|556.96|554.56|557.05|554.65|556.96|554.56|0
1655290330000|2022-06-15 10:52:10|557.15|554.75|557.05|554.65|557.15|554.75|557.05|554.65|0
1655290340000|2022-06-15 10:52:20|557.15|554.75|557.52|555.12|557.81|555.41|557.15|554.75|0
1655290350000|2022-06-15 10:52:30|557.9|555.5|557.71|555.31|557.9|555.5|557.71|555.31|0
1655290360000|2022-06-15 10:52:40|558|555.6|557.9|555.5|558.28|555.88|557.9|555.5|0
1655290370000|2022-06-15 10:52:50|558|555.6|557.81|555.41|558|555.6|557.62|555.22|0
1655290380000|2022-06-15 10:53:00|558.28|555.88|557.52|555.12|558.28|555.88|557.52|555.12|0
1655290390000|2022-06-15 10:53:10|557.43|555.03|557.71|555.31|557.71|555.31|557.43|555.03|0
1655290400000|2022-06-15 10:53:20|557.52|555.12|557.71|555.31|557.71|555.31|557.52|555.12|0
1655290410000|2022-06-15 10:53:30|557.33|554.93|557.33|554.93|557.33|554.93|557.33|554.93|0
1655290420000|2022-06-15 10:53:40|557.24|554.84|557.71|555.31|557.71|555.31|557.24|554.84|0
1655290430000|2022-06-15 10:53:50|557.62|555.22|557.71|555.31|557.71|555.31|557.62|555.22|0
1655290440000|2022-06-15 10:54:00|557.52|555.12|557.9|555.5|558|555.6|557.52|555.12|0
1655290450000|2022-06-15 10:54:10|557.43|555.03|557.81|555.41|557.81|555.41|557.43|555.03|0
1655290460000|2022-06-15 10:54:20|557.62|555.22|558.28|555.88|558.28|555.88|557.52|555.12|0
1655290470000|2022-06-15 10:54:30|558.38|555.98|558.47|556.07|558.47|556.07|558.28|555.88|0
1655290480000|2022-06-15 10:54:40|558.57|556.17|558.09|555.69|558.57|556.17|558|555.6|0
1655290490000|2022-06-15 10:54:50|558|555.6|557.71|555.31|558.09|555.69|557.71|555.31|0
1655290500000|2022-06-15 10:55:00|558|555.6|558.28|555.88|558.28|555.88|557.9|555.5|0
1655290510000|2022-06-15 10:55:10|558|555.6|557.9|555.5|558|555.6|557.81|555.41|0
1655290520000|2022-06-15 10:55:20|557.71|555.31|557.43|555.03|557.9|555.5|557.43|555.03|0
1655290530000|2022-06-15 10:55:30|557.33|554.93|557.14|554.74|557.33|554.93|556.96|554.56|0
1655290540000|2022-06-15 10:55:40|557.05|554.65|556.77|554.37|557.33|554.93|556.77|554.37|0
1655290550000|2022-06-15 10:55:50|556.96|554.56|556.96|554.56|557.05|554.65|556.96|554.56|0
1655290560000|2022-06-15 10:56:00|556.77|554.37|556.77|554.37|556.96|554.56|556.77|554.37|0
1655290570000|2022-06-15 10:56:10|556.58|554.18|556.77|554.37|556.77|554.37|556.39|553.99|0
1655290580000|2022-06-15 10:56:20|556.68|554.28|556.58|554.18|556.77|554.37|556.58|554.18|0
1655290590000|2022-06-15 10:56:30|556.77|554.37|556.77|554.37|556.77|554.37|556.39|553.99|0
1655290600000|2022-06-15 10:56:40|557.14|554.74|557.43|555.03|557.43|555.03|556.86|554.46|0
1655290610000|2022-06-15 10:56:50|557.33|554.93|557.52|555.12|557.52|555.12|557.33|554.93|0
1655290620000|2022-06-15 10:57:00|557.33|554.93|557.71|555.31|557.71|555.31|557.33|554.93|0
1655290630000|2022-06-15 10:57:10|557.9|555.5|557.52|555.12|557.9|555.5|557.33|554.93|0
1655290640000|2022-06-15 10:57:20|557.71|555.31|558.09|555.69|558.09|555.69|557.71|555.31|0
1655290650000|2022-06-15 10:57:30|558.28|555.88|557.52|555.12|558.28|555.88|557.52|555.12|0
1655290660000|2022-06-15 10:57:40|557.43|555.03|557.24|554.84|557.52|555.12|557.24|554.84|0
1655290670000|2022-06-15 10:57:50|557.33|554.93|557.24|554.84|557.33|554.93|556.95|554.55|0
1655290680000|2022-06-15 10:58:00|557.14|554.74|557.71|555.31|557.71|555.31|557.14|554.74|0
1655290690000|2022-06-15 10:58:10|558|555.6|557.9|555.5|558|555.6|557.9|555.5|0
1655290700000|2022-06-15 10:58:20|557.81|555.41|558.09|555.69|558.47|556.07|557.81|555.41|0
1655290710000|2022-06-15 10:58:30|557.9|555.5|558.09|555.69|558.19|555.79|557.9|555.5|0
1655290720000|2022-06-15 10:58:40|558.47|556.07|558.47|556.07|558.47|556.07|558.47|556.07|0
1655290730000|2022-06-15 10:58:50|558.38|555.98|558.38|555.98|558.38|555.98|558.09|555.69|0
1655290740000|2022-06-15 10:59:00|558.28|555.88|558.47|556.07|558.47|556.07|557.9|555.5|0
1655290750000|2022-06-15 10:59:10|558.57|556.17|558.47|556.07|558.66|556.26|558.47|556.07|0
1655290760000|2022-06-15 10:59:20|558.09|555.69|558.09|555.69|558.09|555.69|558.09|555.69|0
1655290770000|2022-06-15 10:59:30|558.38|555.98|558.47|556.07|558.47|556.07|558.38|555.98|0
1655290780000|2022-06-15 10:59:40|558.66|556.26|558.85|556.45|558.85|556.45|558.66|556.26|0
1655290790000|2022-06-15 10:59:50|558.75|556.35|558.47|556.07|558.75|556.35|558.47|556.07|0
1655290800000|2022-06-15 11:00:00|557.71|555.31|556.01|553.61|557.71|555.31|556.01|553.61|0
1655290810000|2022-06-15 11:00:10|557.52|555.12|558.47|556.07|558.47|556.07|557.52|555.12|0
1655290820000|2022-06-15 11:00:20|558.28|555.88|559.22|556.82|559.22|556.82|558.28|555.88|0
1655290830000|2022-06-15 11:00:30|559.03|556.63|559.41|557.01|559.41|557.01|558.47|556.07|0
1655290840000|2022-06-15 11:00:40|559.6|557.2|560.17|557.77|560.17|557.77|559.6|557.2|0
1655290850000|2022-06-15 11:00:50|560.36|557.96|559.6|557.2|560.36|557.96|559.6|557.2|0
1655290860000|2022-06-15 11:01:00|559.41|557.01|559.98|557.58|559.98|557.58|559.41|557.01|0
1655290870000|2022-06-15 11:01:10|559.7|557.3|559.79|557.39|559.79|557.39|559.41|557.01|0
1655290880000|2022-06-15 11:01:20|559.7|557.3|559.98|557.58|559.98|557.58|559.6|557.2|0
1655290890000|2022-06-15 11:01:30|560.46|558.06|560.17|557.77|560.55|558.15|560.17|557.77|0
1655290900000|2022-06-15 11:01:40|560.36|557.96|560.17|557.77|560.36|557.96|560.17|557.77|0
1655290910000|2022-06-15 11:01:50|560.46|558.06|560.55|558.15|560.55|558.15|560.36|557.96|0
1655290920000|2022-06-15 11:02:00|560.17|557.77|559.79|557.39|560.17|557.77|559.79|557.39|0
1655290930000|2022-06-15 11:02:10|559.98|557.58|559.6|557.2|559.98|557.58|559.6|557.2|0
1655290940000|2022-06-15 11:02:20|559.79|557.39|559.79|557.39|559.79|557.39|559.22|556.82|0
1655290950000|2022-06-15 11:02:30|559.7|557.3|559.79|557.39|559.79|557.39|559.7|557.3|0
1655290960000|2022-06-15 11:02:40|559.6|557.2|559.03|556.63|559.6|557.2|559.03|556.63|0
1655290970000|2022-06-15 11:02:50|559.22|556.82|559.03|556.63|559.22|556.82|559.03|556.63|0
1655290980000|2022-06-15 11:03:00|559.22|556.82|559.41|557.01|559.41|557.01|559.22|556.82|0
1655290990000|2022-06-15 11:03:10|559.22|556.82|559.41|557.01|559.41|557.01|559.22|556.82|0
1655291000000|2022-06-15 11:03:20|559.51|557.11|559.03|556.63|559.51|557.11|559.03|556.63|0
1655291010000|2022-06-15 11:03:30|559.13|556.73|559.22|556.82|559.22|556.82|559.13|556.73|0
1655291020000|2022-06-15 11:03:40|559.32|556.92|559.41|557.01|559.41|557.01|559.22|556.82|0
1655291030000|2022-06-15 11:03:50|559.32|556.92|559.7|557.3|559.7|557.3|559.32|556.92|0
1655291040000|2022-06-15 11:04:00|559.6|557.2|559.6|557.2|559.89|557.49|559.6|557.2|0
1655291050000|2022-06-15 11:04:10|559.79|557.39|559.6|557.2|559.79|557.39|559.6|557.2|0
1655291060000|2022-06-15 11:04:20|559.41|557.01|559.41|557.01|559.41|557.01|559.41|557.01|0
1655291070000|2022-06-15 11:04:30|559.13|556.73|559.03|556.63|559.13|556.73|559.03|556.63|0
1655291080000|2022-06-15 11:04:40|559.22|556.82|559.79|557.39|559.79|557.39|559.22|556.82|0
1655291090000|2022-06-15 11:04:50|559.98|557.58|560.36|557.96|560.36|557.96|559.98|557.58|0
1655291100000|2022-06-15 11:05:00|560.93|558.53|560.65|558.25|560.93|558.53|560.65|558.25|0
1655291110000|2022-06-15 11:05:10|560.17|557.77|560.55|558.15|560.55|558.15|559.79|557.39|0
1655291120000|2022-06-15 11:05:20|560.74|558.34|560.93|558.53|560.93|558.53|560.74|558.34|0
1655291130000|2022-06-15 11:05:30|560.08|557.68|559.98|557.58|560.08|557.68|559.98|557.58|0
1655291140000|2022-06-15 11:05:40|559.79|557.39|560.17|557.77|560.17|557.77|559.79|557.39|0
1655291150000|2022-06-15 11:05:50|560.36|557.96|560.17|557.77|560.36|557.96|559.89|557.49|0
1655291160000|2022-06-15 11:06:00|560.08|557.68|560.17|557.77|560.17|557.77|559.98|557.58|0
1655291170000|2022-06-15 11:06:10|559.79|557.39|559.7|557.3|559.79|557.39|559.7|557.3|0
1655291180000|2022-06-15 11:06:20|559.6|557.2|559.51|557.11|559.6|557.2|559.41|557.01|0
1655291190000|2022-06-15 11:06:30|559.03|556.63|558.65|556.25|559.03|556.63|558.56|556.16|0
1655291200000|2022-06-15 11:06:40|558.75|556.35|558.46|556.06|558.75|556.35|558.46|556.06|0
1655291210000|2022-06-15 11:06:50|558.65|556.25|558.94|556.54|559.03|556.63|558.65|556.25|0
1655291220000|2022-06-15 11:07:00|558.56|556.16|558.65|556.25|558.75|556.35|558.56|556.16|0
1655291230000|2022-06-15 11:07:10|558.84|556.44|558.75|556.35|558.84|556.44|558.65|556.25|0
1655291240000|2022-06-15 11:07:20|558.65|556.25|558.46|556.06|558.65|556.25|558.46|556.06|0
1655291250000|2022-06-15 11:07:30|558.65|556.25|558.46|556.06|558.65|556.25|558.46|556.06|0
1655291260000|2022-06-15 11:07:40|558.37|555.97|559.03|556.63|559.03|556.63|558.37|555.97|0
1655291270000|2022-06-15 11:07:50|558.94|556.54|558.75|556.35|558.94|556.54|558.75|556.35|0
1655291280000|2022-06-15 11:08:00|558.65|556.25|558.46|556.06|558.84|556.44|558.46|556.06|0
1655291290000|2022-06-15 11:08:10|558.56|556.16|558.84|556.44|558.84|556.44|558.46|556.06|0
1655291300000|2022-06-15 11:08:20|558.65|556.25|558.75|556.35|558.75|556.35|558.46|556.06|0
1655291310000|2022-06-15 11:08:30|558.65|556.25|558.46|556.06|558.65|556.25|558.37|555.97|0
1655291320000|2022-06-15 11:08:40|558.65|556.25|558.37|555.97|558.65|556.25|558.37|555.97|0
1655291330000|2022-06-15 11:08:50|558.27|555.87|558.18|555.78|558.37|555.97|558.18|555.78|0
1655291340000|2022-06-15 11:09:00|557.9|555.5|557.71|555.31|557.9|555.5|557.71|555.31|0
1655291350000|2022-06-15 11:09:10|557.9|555.5|557.52|555.12|557.9|555.5|557.52|555.12|0
1655291360000|2022-06-15 11:09:20|557.71|555.31|557.62|555.22|557.71|555.31|557.62|555.22|0
1655291370000|2022-06-15 11:09:30|557.52|555.12|557.71|555.31|557.81|555.41|557.52|555.12|0
1655291380000|2022-06-15 11:09:40|557.9|555.5|557.71|555.31|557.9|555.5|557.71|555.31|0
1655291390000|2022-06-15 11:09:50|557.52|555.12|557.52|555.12|557.52|555.12|557.52|555.12|0
1655291400000|2022-06-15 11:10:00|557.71|555.31|557.62|555.22|557.71|555.31|557.62|555.22|0
1655291410000|2022-06-15 11:10:10|557.52|555.12|557.99|555.59|557.99|555.59|557.43|555.03|0
1655291420000|2022-06-15 11:10:20|558.18|555.78|558.37|555.97|558.46|556.06|558.18|555.78|0
1655291430000|2022-06-15 11:10:30|558.08|555.68|557.9|555.5|558.08|555.68|557.9|555.5|0
1655291440000|2022-06-15 11:10:40|557.99|555.59|558.08|555.68|558.08|555.68|557.99|555.59|0
1655291450000|2022-06-15 11:10:50|557.99|555.59|557.8|555.4|557.99|555.59|557.8|555.4|0
1655291460000|2022-06-15 11:11:00|557.71|555.31|557.8|555.4|557.9|555.5|557.71|555.31|0
1655291470000|2022-06-15 11:11:10|557.62|555.22|557.9|555.5|557.9|555.5|557.62|555.22|0
1655291480000|2022-06-15 11:11:20|557.71|555.31|557.9|555.5|557.9|555.5|557.71|555.31|0
1655291490000|2022-06-15 11:11:30|557.8|555.4|557.8|555.4|557.8|555.4|557.71|555.31|0
1655291500000|2022-06-15 11:11:40|557.9|555.5|557.9|555.5|557.9|555.5|557.8|555.4|0
1655291510000|2022-06-15 11:11:50|558.27|555.87|558.18|555.78|558.27|555.87|558.18|555.78|0
1655291520000|2022-06-15 11:12:00|558.08|555.68|557.43|555.03|558.08|555.68|557.43|555.03|0
1655291530000|2022-06-15 11:12:10|557.33|554.93|557.24|554.84|557.62|555.22|557.24|554.84|0
1655291540000|2022-06-15 11:12:20|557.05|554.65|557.05|554.65|557.24|554.84|556.76|554.36|0
1655291550000|2022-06-15 11:12:30|557.24|554.84|556.95|554.55|557.24|554.84|556.95|554.55|0
1655291560000|2022-06-15 11:12:40|557.24|554.84|557.05|554.65|557.24|554.84|557.05|554.65|0
1655291570000|2022-06-15 11:12:50|557.14|554.74|556.67|554.27|557.14|554.74|556.38|553.98|0
1655291580000|2022-06-15 11:13:00|556.76|554.36|556.76|554.36|556.76|554.36|556.67|554.27|0
1655291590000|2022-06-15 11:13:10|556.57|554.17|556.76|554.36|556.76|554.36|556.57|554.17|0
1655291600000|2022-06-15 11:13:20|556.95|554.55|556.57|554.17|557.05|554.65|556.57|554.17|0
1655291610000|2022-06-15 11:13:30|556.48|554.08|556.38|553.98|556.57|554.17|556.38|553.98|0
1655291620000|2022-06-15 11:13:40|556.29|553.89|556.29|553.89|556.29|553.89|556.29|553.89|0
1655291630000|2022-06-15 11:13:50|556.38|553.98|556.67|554.27|556.67|554.27|556.38|553.98|0
1655291640000|2022-06-15 11:14:00|556.48|554.08|556.1|553.7|556.48|554.08|556|553.6|0
1655291650000|2022-06-15 11:14:10|556.19|553.79|556|553.6|556.38|553.98|556|553.6|0
1655291660000|2022-06-15 11:14:20|556.1|553.7|556.1|553.7|556.19|553.79|556|553.6|0
1655291670000|2022-06-15 11:14:30|556.19|553.79|556.1|553.7|556.19|553.79|556.1|553.7|0
1655291680000|2022-06-15 11:14:40|556|553.6|555.81|553.41|556|553.6|555.81|553.41|0
1655291690000|2022-06-15 11:14:50|555.63|553.23|555.63|553.23|555.81|553.41|555.63|553.23|0
1655291700000|2022-06-15 11:15:00|555.54|553.14|555.06|552.66|555.54|553.14|555.06|552.66|0
1655291710000|2022-06-15 11:15:10|555.16|552.76|555.06|552.66|555.16|552.76|555.06|552.66|0
1655291720000|2022-06-15 11:15:20|555.16|552.76|555.06|552.66|555.16|552.76|555.06|552.66|0
1655291730000|2022-06-15 11:15:30|554.87|552.47|554.4|552|554.87|552.47|554.4|552|0
1655291740000|2022-06-15 11:15:40|554.68|552.28|555.06|552.66|555.06|552.66|554.59|552.19|0
1655291750000|2022-06-15 11:15:50|554.68|552.28|554.4|552|554.68|552.28|554.31|551.91|0
1655291760000|2022-06-15 11:16:00|554.31|551.91|554.12|551.72|554.31|551.91|554.12|551.72|0
1655291770000|2022-06-15 11:16:10|554.4|552|554.12|551.72|554.49|552.09|554.12|551.72|0
1655291780000|2022-06-15 11:16:20|554.3|551.9|553.93|551.53|554.3|551.9|553.93|551.53|0
1655291790000|2022-06-15 11:16:30|553.74|551.34|553.84|551.44|553.84|551.44|553.74|551.34|0
1655291800000|2022-06-15 11:16:40|553.55|551.15|553.17|550.77|553.55|551.15|552.99|550.59|0
1655291810000|2022-06-15 11:16:50|552.99|550.59|553.08|550.68|553.08|550.68|552.99|550.59|0
1655291820000|2022-06-15 11:17:00|552.8|550.4|552.61|550.21|552.99|550.59|552.61|550.21|0
1655291830000|2022-06-15 11:17:10|552.8|550.4|552.9|550.5|552.99|550.59|552.8|550.4|0
1655291840000|2022-06-15 11:17:20|552.8|550.4|553.93|551.53|554.12|551.72|552.8|550.4|0
1655291850000|2022-06-15 11:17:30|554.12|551.72|553.74|551.34|554.12|551.72|553.74|551.34|0
1655291860000|2022-06-15 11:17:40|553.55|551.15|553.74|551.34|553.74|551.34|553.55|551.15|0
1655291870000|2022-06-15 11:17:50|553.93|551.53|554.12|551.72|554.12|551.72|553.93|551.53|0
1655291880000|2022-06-15 11:18:00|553.93|551.53|553.55|551.15|553.93|551.53|553.55|551.15|0
1655291890000|2022-06-15 11:18:10|553.74|551.34|553.93|551.53|553.93|551.53|553.55|551.15|0
1655291900000|2022-06-15 11:18:20|554.3|551.9|554.21|551.81|554.3|551.9|554.21|551.81|0
1655291910000|2022-06-15 11:18:30|554.12|551.72|553.65|551.25|554.12|551.72|553.55|551.15|0
1655291920000|2022-06-15 11:18:40|553.55|551.15|553.84|551.44|553.84|551.44|553.55|551.15|0
1655291930000|2022-06-15 11:18:50|553.74|551.34|554.02|551.62|554.02|551.62|553.74|551.34|0
1655291940000|2022-06-15 11:19:00|554.12|551.72|553.93|551.53|554.12|551.72|553.93|551.53|0
1655291950000|2022-06-15 11:19:10|554.12|551.72|554.3|551.9|554.3|551.9|554.12|551.72|0
1655291960000|2022-06-15 11:19:20|554.4|552|554.4|552|554.49|552.09|554.4|552|0
1655291970000|2022-06-15 11:19:30|554.49|552.09|553.93|551.53|554.49|552.09|553.93|551.53|0
1655291980000|2022-06-15 11:19:40|553.74|551.34|553.74|551.34|553.93|551.53|553.55|551.15|0
1655291990000|2022-06-15 11:19:50|553.93|551.53|554.12|551.72|554.12|551.72|553.93|551.53|0
1655292000000|2022-06-15 11:20:00|554.02|551.62|553.65|551.25|554.02|551.62|553.65|551.25|0
1655292010000|2022-06-15 11:20:10|553.74|551.34|553.65|551.25|553.74|551.34|553.65|551.25|0
1655292020000|2022-06-15 11:20:20|553.74|551.34|553.55|551.15|553.74|551.34|553.55|551.15|0
1655292030000|2022-06-15 11:20:30|553.65|551.25|553.84|551.44|553.84|551.44|553.65|551.25|0
1655292040000|2022-06-15 11:20:40|553.93|551.53|553.74|551.34|554.11|551.71|553.74|551.34|0
1655292050000|2022-06-15 11:20:50|553.65|551.25|553.74|551.34|553.84|551.44|553.65|551.25|0
1655292060000|2022-06-15 11:21:00|553.65|551.25|553.36|550.96|553.65|551.25|553.36|550.96|0
1655292070000|2022-06-15 11:21:10|552.98|550.58|553.17|550.77|553.17|550.77|552.98|550.58|0
1655292080000|2022-06-15 11:21:20|553.27|550.87|552.98|550.58|553.36|550.96|552.8|550.4|0
1655292090000|2022-06-15 11:21:30|552.8|550.4|552.8|550.4|552.98|550.58|552.8|550.4|0
1655292100000|2022-06-15 11:21:40|552.42|550.02|552.61|550.21|552.61|550.21|552.42|550.02|0
1655292110000|2022-06-15 11:21:50|552.42|550.02|552.42|550.02|552.42|550.02|552.33|549.93|0
1655292120000|2022-06-15 11:22:00|552.04|549.64|551.85|549.45|552.14|549.74|551.85|549.45|0
1655292130000|2022-06-15 11:22:10|552.14|549.74|551.67|549.27|552.14|549.74|551.67|549.27|0
1655292140000|2022-06-15 11:22:20|551.48|549.08|551.85|549.45|551.85|549.45|551.48|549.08|0
1655292150000|2022-06-15 11:22:30|551.67|549.27|551.67|549.27|551.67|549.27|551.48|549.08|0
1655292160000|2022-06-15 11:22:40|552.04|549.64|552.04|549.64|552.04|549.64|551.67|549.27|0
1655292170000|2022-06-15 11:22:50|551.85|549.45|552.04|549.64|552.04|549.64|551.85|549.45|0
1655292180000|2022-06-15 11:23:00|552.23|549.83|552.8|550.4|552.8|550.4|552.04|549.64|0
1655292190000|2022-06-15 11:23:10|552.61|550.21|552.7|550.3|552.7|550.3|552.61|550.21|0
1655292200000|2022-06-15 11:23:20|552.23|549.83|552.23|549.83|552.23|549.83|551.85|549.45|0
1655292210000|2022-06-15 11:23:30|552.04|549.64|551.48|549.08|552.04|549.64|551.39|548.99|0
1655292220000|2022-06-15 11:23:40|551.67|549.27|551.1|548.7|551.67|549.27|551.1|548.7|0
1655292230000|2022-06-15 11:23:50|551.29|548.89|551.48|549.08|551.48|549.08|551.29|548.89|0
1655292240000|2022-06-15 11:24:00|551.67|549.27|551.29|548.89|551.67|549.27|551.29|548.89|0
1655292250000|2022-06-15 11:24:10|551.2|548.8|551.1|548.7|551.29|548.89|551.1|548.7|0
1655292260000|2022-06-15 11:24:20|551.01|548.61|550.91|548.51|551.1|548.7|550.91|548.51|0
1655292270000|2022-06-15 11:24:30|551.1|548.7|551.39|548.99|551.48|549.08|551.1|548.7|0
1655292280000|2022-06-15 11:24:40|551.29|548.89|551.1|548.7|551.39|548.99|551.1|548.7|0
1655292290000|2022-06-15 11:24:50|550.91|548.51|550.73|548.33|550.91|548.51|550.73|548.33|0
1655292300000|2022-06-15 11:25:00|550.91|548.51|550.35|547.95|550.91|548.51|549.97|547.57|0
1655292310000|2022-06-15 11:25:10|550.45|548.05|550.26|547.86|550.45|548.05|550.07|547.67|0
1655292320000|2022-06-15 11:25:20|550.35|547.95|550.35|547.95|550.54|548.14|550.35|547.95|0
1655292330000|2022-06-15 11:25:30|550.16|547.76|549.97|547.57|550.16|547.76|549.97|547.57|0
1655292340000|2022-06-15 11:25:40|550.35|547.95|550.26|547.86|550.35|547.95|550.16|547.76|0
1655292350000|2022-06-15 11:25:50|550.35|547.95|550.16|547.76|550.35|547.95|550.16|547.76|0
1655292360000|2022-06-15 11:26:00|549.97|547.57|549.79|547.39|549.97|547.57|549.79|547.39|0
1655292370000|2022-06-15 11:26:10|549.97|547.57|549.7|547.3|549.97|547.57|549.7|547.3|0
1655292380000|2022-06-15 11:26:20|549.79|547.39|549.51|547.11|549.79|547.39|549.41|547.01|0
1655292390000|2022-06-15 11:26:30|549.6|547.2|549.41|547.01|549.6|547.2|549.41|547.01|0
1655292400000|2022-06-15 11:26:40|549.6|547.2|550.35|547.95|550.35|547.95|549.6|547.2|0
1655292410000|2022-06-15 11:26:50|550.54|548.14|550.54|548.14|550.54|548.14|550.54|548.14|0
1655292430000|2022-06-15 11:27:10|550.35|547.95|549.97|547.57|550.35|547.95|549.97|547.57|0
1655292440000|2022-06-15 11:27:20|549.79|547.39|549.79|547.39|549.79|547.39|549.79|547.39|0
1655292450000|2022-06-15 11:27:30|549.88|547.48|549.79|547.39|549.88|547.48|549.79|547.39|0
1655292460000|2022-06-15 11:27:40|549.6|547.2|549.41|547.01|549.6|547.2|549.41|547.01|0
1655292470000|2022-06-15 11:27:50|549.22|546.82|549.41|547.01|549.41|547.01|549.22|546.82|0
1655292480000|2022-06-15 11:28:00|549.22|546.82|550.16|547.76|550.16|547.76|549.22|546.82|0
1655292490000|2022-06-15 11:28:10|550.07|547.67|549.79|547.39|550.07|547.67|549.79|547.39|0
1655292500000|2022-06-15 11:28:20|549.97|547.57|549.97|547.57|549.97|547.57|549.97|547.57|0
1655292510000|2022-06-15 11:28:30|549.88|547.48|549.78|547.38|549.97|547.57|549.78|547.38|0
1655292520000|2022-06-15 11:28:40|549.97|547.57|549.97|547.57|549.97|547.57|549.97|547.57|0
1655292530000|2022-06-15 11:28:50|549.78|547.38|549.97|547.57|549.97|547.57|549.78|547.38|0
1655292540000|2022-06-15 11:29:00|550.07|547.67|549.97|547.57|550.16|547.76|549.97|547.57|0
1655292550000|2022-06-15 11:29:10|549.51|547.11|549.22|546.82|549.6|547.2|549.22|546.82|0
1655292560000|2022-06-15 11:29:20|549.03|546.63|549.22|546.82|549.32|546.92|549.03|546.63|0
1655292570000|2022-06-15 11:29:30|549.32|546.92|549.13|546.73|549.32|546.92|549.13|546.73|0
1655292580000|2022-06-15 11:29:40|548.94|546.54|548.76|546.36|548.94|546.54|548.76|546.36|0
1655292590000|2022-06-15 11:29:50|548.85|546.45|548.28|545.88|548.94|546.54|548.28|545.88|0
1655292600000|2022-06-15 11:30:00|548.47|546.07|549.03|546.63|549.03|546.63|548.47|546.07|0
1655292610000|2022-06-15 11:30:10|549.22|546.82|549.6|547.2|549.78|547.38|548.94|546.54|0
1655292620000|2022-06-15 11:30:20|549.03|546.63|548.38|545.98|549.03|546.63|548.38|545.98|0
1655292630000|2022-06-15 11:30:30|548.1|545.7|547.53|545.13|548.1|545.7|547.53|545.13|0
1655292640000|2022-06-15 11:30:40|547.63|545.23|547.53|545.13|547.63|545.23|547.44|545.04|0
1655292650000|2022-06-15 11:30:50|547.35|544.95|547.53|545.13|547.53|545.13|547.35|544.95|0
1655292660000|2022-06-15 11:31:00|547.35|544.95|547.35|544.95|547.35|544.95|547.35|544.95|0
1655292670000|2022-06-15 11:31:10|546.97|544.57|547.35|544.95|547.35|544.95|546.97|544.57|0
1655292680000|2022-06-15 11:31:20|547.44|545.04|547.16|544.76|547.44|545.04|547.16|544.76|0
1655292690000|2022-06-15 11:31:30|546.97|544.57|546.41|544.01|546.97|544.57|546.22|543.82|0
1655292700000|2022-06-15 11:31:40|547.07|544.67|546.6|544.2|547.16|544.76|546.6|544.2|0
1655292710000|2022-06-15 11:31:50|546.41|544.01|546.88|544.48|546.88|544.48|546.41|544.01|0
1655292720000|2022-06-15 11:32:00|547.35|544.95|547.35|544.95|547.35|544.95|547.35|544.95|0
1655292730000|2022-06-15 11:32:10|547.16|544.76|546.41|544.01|547.16|544.76|546.41|544.01|0
1655292740000|2022-06-15 11:32:20|546.51|544.11|546.22|543.82|546.51|544.11|546.04|543.64|0
1655292750000|2022-06-15 11:32:30|546.41|544.01|546.41|544.01|546.6|544.2|546.41|544.01|0
1655292760000|2022-06-15 11:32:40|546.22|543.82|546.41|544.01|546.41|544.01|546.22|543.82|0
1655292770000|2022-06-15 11:32:50|546.32|543.92|546.22|543.82|546.41|544.01|546.22|543.82|0
1655292780000|2022-06-15 11:33:00|546.13|543.73|546.13|543.73|546.22|543.82|546.13|543.73|0
1655292790000|2022-06-15 11:33:10|546.22|543.82|546.6|544.2|546.6|544.2|546.22|543.82|0
1655292800000|2022-06-15 11:33:20|547.35|544.95|547.53|545.13|547.53|545.13|547.35|544.95|0
1655292810000|2022-06-15 11:33:30|547.35|544.95|546.69|544.29|547.35|544.95|546.69|544.29|0
1655292820000|2022-06-15 11:33:40|546.6|544.2|546.78|544.38|546.78|544.38|546.51|544.11|0
1655292830000|2022-06-15 11:33:50|546.97|544.57|546.78|544.38|546.97|544.57|546.78|544.38|0
1655292840000|2022-06-15 11:34:00|546.69|544.29|546.41|544.01|546.69|544.29|546.41|544.01|0
1655292850000|2022-06-15 11:34:10|546.22|543.82|546.03|543.63|546.22|543.82|545.85|543.45|0
1655292860000|2022-06-15 11:34:20|546.22|543.82|545.66|543.26|546.22|543.82|545.66|543.26|0
1655292870000|2022-06-15 11:34:30|546.22|543.82|545.94|543.54|546.22|543.82|545.94|543.54|0
1655292880000|2022-06-15 11:34:40|545.85|543.45|545.85|543.45|546.13|543.73|545.85|543.45|0
1655292900000|2022-06-15 11:35:00|546.03|543.63|545.85|543.45|546.03|543.63|545.85|543.45|0
1655292910000|2022-06-15 11:35:10|545.94|543.54|546.22|543.82|546.32|543.92|545.94|543.54|0
1655292920000|2022-06-15 11:35:20|546.03|543.63|546.22|543.82|546.22|543.82|546.03|543.63|0
1655292930000|2022-06-15 11:35:30|546.13|543.73|546.78|544.38|546.78|544.38|546.13|543.73|0
1655292940000|2022-06-15 11:35:40|546.69|544.29|547.16|544.76|547.16|544.76|546.69|544.29|0
1655292950000|2022-06-15 11:35:50|547.25|544.85|547.25|544.85|547.34|544.94|547.25|544.85|0
1655292960000|2022-06-15 11:36:00|547.34|544.94|547.16|544.76|547.34|544.94|547.16|544.76|0
1655292970000|2022-06-15 11:36:10|547.34|544.94|547.34|544.94|547.34|544.94|547.34|544.94|0
1655292980000|2022-06-15 11:36:20|547.44|545.04|547.34|544.94|547.44|545.04|547.34|544.94|0
1655292990000|2022-06-15 11:36:30|547.25|544.85|547.53|545.13|547.53|545.13|547.25|544.85|0
1655293000000|2022-06-15 11:36:40|547.72|545.32|547.53|545.13|547.72|545.32|547.53|545.13|0
1655293010000|2022-06-15 11:36:50|547.72|545.32|548.09|545.69|548.09|545.69|547.72|545.32|0
1655293020000|2022-06-15 11:37:00|548.28|545.88|548.19|545.79|548.28|545.88|548.19|545.79|0
1655293030000|2022-06-15 11:37:10|548.09|545.69|548.09|545.69|548.28|545.88|548.09|545.69|0
1655293040000|2022-06-15 11:37:20|547.91|545.51|547.63|545.23|547.91|545.51|547.63|545.23|0
1655293050000|2022-06-15 11:37:30|547.53|545.13|547.91|545.51|547.91|545.51|547.53|545.13|0
1655293060000|2022-06-15 11:37:40|547.72|545.32|547.63|545.23|547.72|545.32|547.53|545.13|0
1655293070000|2022-06-15 11:37:50|547.72|545.32|547.72|545.32|548|545.6|547.72|545.32|0
1655293080000|2022-06-15 11:38:00|547.53|545.13|547.63|545.23|547.63|545.23|547.44|545.04|0
1655293090000|2022-06-15 11:38:10|547.53|545.13|547.53|545.13|547.53|545.13|547.25|544.85|0
1655293100000|2022-06-15 11:38:20|547.63|545.23|547.82|545.42|548|545.6|547.63|545.23|0
1655293110000|2022-06-15 11:38:30|547.91|545.51|548.09|545.69|548.09|545.69|547.91|545.51|0
1655293120000|2022-06-15 11:38:40|548.19|545.79|548.38|545.98|548.47|546.07|548.19|545.79|0
1655293130000|2022-06-15 11:38:50|548.47|546.07|548.66|546.26|548.66|546.26|548.47|546.07|0
1655293140000|2022-06-15 11:39:00|548.47|546.07|549.41|547.01|549.41|547.01|548.47|546.07|0
1655293150000|2022-06-15 11:39:10|549.22|546.82|549.78|547.38|549.78|547.38|549.22|546.82|0
1655293160000|2022-06-15 11:39:20|549.88|547.48|549.59|547.19|549.97|547.57|549.59|547.19|0
1655293170000|2022-06-15 11:39:30|549.41|547.01|549.41|547.01|549.41|547.01|549.41|547.01|0
1655293180000|2022-06-15 11:39:40|549.59|547.19|549.59|547.19|549.59|547.19|549.59|547.19|0
1655293190000|2022-06-15 11:39:50|549.5|547.1|549.59|547.19|549.59|547.19|549.32|546.92|0
1655293200000|2022-06-15 11:40:00|549.97|547.57|550.16|547.76|550.16|547.76|549.97|547.57|0
1655293210000|2022-06-15 11:40:10|549.97|547.57|549.22|546.82|549.97|547.57|549.22|546.82|0
1655293220000|2022-06-15 11:40:20|549.13|546.73|549.03|546.63|549.13|546.73|549.03|546.63|0
1655293230000|2022-06-15 11:40:30|548.94|546.54|549.03|546.63|549.03|546.63|548.94|546.54|0
1655293240000|2022-06-15 11:40:40|549.13|546.73|549.13|546.73|549.22|546.82|549.03|546.63|0
1655293250000|2022-06-15 11:40:50|548.65|546.25|548.28|545.88|548.65|546.25|548.09|545.69|0
1655293260000|2022-06-15 11:41:00|548.38|545.98|548.28|545.88|548.47|546.07|548.28|545.88|0
1655293270000|2022-06-15 11:41:10|548.09|545.69|548.28|545.88|548.28|545.88|548.09|545.69|0
1655293280000|2022-06-15 11:41:20|548.47|546.07|548.47|546.07|548.47|546.07|548.47|546.07|0
1655293290000|2022-06-15 11:41:30|548.38|545.98|548.47|546.07|548.47|546.07|548.38|545.98|0
1655293300000|2022-06-15 11:41:40|548.65|546.25|549.03|546.63|549.03|546.63|548.65|546.25|0
1655293310000|2022-06-15 11:41:50|549.22|546.82|549.22|546.82|549.22|546.82|549.13|546.73|0
1655293320000|2022-06-15 11:42:00|549.13|546.73|549.22|546.82|549.31|546.91|549.13|546.73|0
1655293330000|2022-06-15 11:42:10|549.4|547|549.22|546.82|549.4|547|549.22|546.82|0
1655293340000|2022-06-15 11:42:20|548.84|546.44|549.22|546.82|549.22|546.82|548.84|546.44|0
1655293350000|2022-06-15 11:42:30|549.13|546.73|549.13|546.73|549.13|546.73|549.13|546.73|0
1655293360000|2022-06-15 11:42:40|549.03|546.63|549.22|546.82|549.22|546.82|549.03|546.63|0
1655293370000|2022-06-15 11:42:50|549.31|546.91|549.13|546.73|549.31|546.91|549.13|546.73|0
1655293380000|2022-06-15 11:43:00|549.22|546.82|549.31|546.91|549.31|546.91|549.22|546.82|0
1655293390000|2022-06-15 11:43:10|549.22|546.82|548.84|546.44|549.22|546.82|548.84|546.44|0
1655293400000|2022-06-15 11:43:20|548.65|546.25|548.84|546.44|548.84|546.44|548.65|546.25|0
1655293410000|2022-06-15 11:43:30|548.75|546.35|548.84|546.44|548.84|546.44|548.65|546.25|0
1655293420000|2022-06-15 11:43:40|548.75|546.35|548.84|546.44|548.84|546.44|548.75|546.35|0
1655293430000|2022-06-15 11:43:50|548.65|546.25|548.47|546.07|548.65|546.25|548.47|546.07|0
1655293440000|2022-06-15 11:44:00|548.28|545.88|548.28|545.88|548.47|546.07|548.28|545.88|0
1655293450000|2022-06-15 11:44:10|548.65|546.25|548.84|546.44|548.84|546.44|548.65|546.25|0
1655293460000|2022-06-15 11:44:20|548.94|546.54|548.84|546.44|548.94|546.54|548.84|546.44|0
1655293470000|2022-06-15 11:44:30|548.38|545.98|548.47|546.07|548.47|546.07|548.38|545.98|0
1655293480000|2022-06-15 11:44:40|548.56|546.16|548.56|546.16|548.56|546.16|548.09|545.69|0
1655293490000|2022-06-15 11:44:50|548.94|546.54|549.4|547|549.4|547|548.94|546.54|0
1655293500000|2022-06-15 11:45:00|549.31|546.91|549.59|547.19|549.88|547.48|549.31|546.91|0
1655293510000|2022-06-15 11:45:10|549.78|547.38|549.88|547.48|549.97|547.57|549.78|547.38|0
1655293520000|2022-06-15 11:45:20|549.97|547.57|550.34|547.94|550.34|547.94|549.97|547.57|0
1655293530000|2022-06-15 11:45:30|550.25|547.85|549.97|547.57|550.25|547.85|549.97|547.57|0
1655293540000|2022-06-15 11:45:40|549.88|547.48|550.06|547.66|550.06|547.66|549.88|547.48|0
1655293550000|2022-06-15 11:45:50|549.97|547.57|550.25|547.85|550.25|547.85|549.78|547.38|0
1655293560000|2022-06-15 11:46:00|550.15|547.75|550.53|548.13|550.53|548.13|550.15|547.75|0
1655293570000|2022-06-15 11:46:10|550.72|548.32|550.72|548.32|550.91|548.51|550.72|548.32|0
1655293580000|2022-06-15 11:46:20|550.91|548.51|551.09|548.69|551.09|548.69|550.72|548.32|0
1655293590000|2022-06-15 11:46:30|551.19|548.79|551.28|548.88|551.28|548.88|551.19|548.79|0
1655293600000|2022-06-15 11:46:40|551.66|549.26|551.19|548.79|551.66|549.26|551.19|548.79|0
1655293610000|2022-06-15 11:46:50|551.09|548.69|549.97|547.57|551.09|548.69|549.97|547.57|0
1655293630000|2022-06-15 11:47:10|549.78|547.38|549.4|547|549.78|547.38|549.4|547|0
1655293640000|2022-06-15 11:47:20|549.31|546.91|549.78|547.38|549.78|547.38|549.31|546.91|0
1655293650000|2022-06-15 11:47:30|549.97|547.57|549.78|547.38|549.97|547.57|549.78|547.38|0
1655293660000|2022-06-15 11:47:40|550.15|547.75|550.34|547.94|550.34|547.94|550.15|547.75|0
1655293670000|2022-06-15 11:47:50|550.53|548.13|550.72|548.32|550.72|548.32|550.53|548.13|0
1655293680000|2022-06-15 11:48:00|551.28|548.88|551.57|549.17|551.66|549.26|551.28|548.88|0
1655293690000|2022-06-15 11:48:10|551.85|549.45|551.85|549.45|551.94|549.54|551.85|549.45|0
1655293700000|2022-06-15 11:48:20|551.76|549.36|552.13|549.73|552.13|549.73|551.76|549.36|0
1655293710000|2022-06-15 11:48:30|551.94|549.54|551.66|549.26|551.94|549.54|551.57|549.17|0
1655293720000|2022-06-15 11:48:40|551.85|549.45|552.03|549.63|552.03|549.63|551.85|549.45|0
1655293730000|2022-06-15 11:48:50|551.94|549.54|551.85|549.45|552.03|549.63|551.85|549.45|0
1655293740000|2022-06-15 11:49:00|551.75|549.35|551.85|549.45|551.85|549.45|551.66|549.26|0
1655293750000|2022-06-15 11:49:10|551.75|549.35|551.47|549.07|551.75|549.35|551.47|549.07|0
1655293760000|2022-06-15 11:49:20|552.03|549.63|552.13|549.73|552.22|549.82|552.03|549.63|0
1655293770000|2022-06-15 11:49:30|552.22|549.82|551.84|549.44|552.22|549.82|551.84|549.44|0
1655293780000|2022-06-15 11:49:40|551.94|549.54|551.84|549.44|551.94|549.54|551.66|549.26|0
1655293790000|2022-06-15 11:49:50|551.66|549.26|551.47|549.07|551.66|549.26|551.47|549.07|0
1655293800000|2022-06-15 11:50:00|551.28|548.88|551.28|548.88|551.57|549.17|551.28|548.88|0
1655293810000|2022-06-15 11:50:10|551.66|549.26|551.75|549.35|551.84|549.44|551.66|549.26|0
1655293820000|2022-06-15 11:50:20|551.84|549.44|551.57|549.17|551.84|549.44|551.57|549.17|0
1655293830000|2022-06-15 11:50:30|551.47|549.07|551.47|549.07|551.47|549.07|551.28|548.88|0
1655293840000|2022-06-15 11:50:40|551.57|549.17|551.28|548.88|551.66|549.26|551.28|548.88|0
1655293850000|2022-06-15 11:50:50|551|548.6|551.28|548.88|551.28|548.88|551|548.6|0
1655293860000|2022-06-15 11:51:00|550.9|548.5|546.96|544.56|550.9|548.5|546.87|544.47|0
1655293870000|2022-06-15 11:51:10|545.84|543.44|547.34|544.94|547.34|544.94|545.84|543.44|0
1655293880000|2022-06-15 11:51:20|547.25|544.85|546.96|544.56|547.44|545.04|546.96|544.56|0
1655293890000|2022-06-15 11:51:30|547.15|544.75|546.96|544.56|547.15|544.75|546.78|544.38|0
1655293900000|2022-06-15 11:51:40|547.34|544.94|547.25|544.85|547.34|544.94|547.15|544.75|0
1655293910000|2022-06-15 11:51:50|547.44|545.04|546.96|544.56|547.44|545.04|546.96|544.56|0
1655293920000|2022-06-15 11:52:00|547.34|544.94|546.22|543.82|547.34|544.94|546.22|543.82|0
1655293930000|2022-06-15 11:52:10|545.94|543.54|546.31|543.91|546.31|543.91|545.84|543.44|0
1655293940000|2022-06-15 11:52:20|546.22|543.82|546.22|543.82|546.4|544|546.22|543.82|0
1655293950000|2022-06-15 11:52:30|545.84|543.44|546.03|543.63|546.03|543.63|545.84|543.44|0
1655293960000|2022-06-15 11:52:40|546.22|543.82|546.4|544|546.4|544|546.22|543.82|0
1655293970000|2022-06-15 11:52:50|546.03|543.63|545.28|542.88|546.03|543.63|545.28|542.88|0
1655293980000|2022-06-15 11:53:00|545.09|542.69|544.72|542.32|545.09|542.69|544.72|542.32|0
1655293990000|2022-06-15 11:53:10|544.53|542.13|544.44|542.04|544.72|542.32|544.44|542.04|0
1655294000000|2022-06-15 11:53:20|544.53|542.13|544.16|541.76|544.53|542.13|544.16|541.76|0
1655294010000|2022-06-15 11:53:30|543.97|541.57|544.16|541.76|544.16|541.76|543.97|541.57|0
1655294020000|2022-06-15 11:53:40|543.7|541.3|542.85|540.45|543.7|541.3|542.85|540.45|0
1655294030000|2022-06-15 11:53:50|543.6|541.2|544.72|542.32|544.72|542.32|543.6|541.2|0
1655294040000|2022-06-15 11:54:00|545.47|543.07|545.47|543.07|545.84|543.44|545.28|542.88|0
1655294050000|2022-06-15 11:54:10|545.28|542.88|544.53|542.13|545.28|542.88|544.53|542.13|0
1655294060000|2022-06-15 11:54:20|544.72|542.32|544.53|542.13|544.72|542.32|544.53|542.13|0
1655294070000|2022-06-15 11:54:30|544.35|541.95|544.35|541.95|544.35|541.95|544.35|541.95|0
1655294080000|2022-06-15 11:54:40|545.28|542.88|545.28|542.88|545.28|542.88|545.09|542.69|0
1655294090000|2022-06-15 11:54:50|544.72|542.32|544.53|542.13|544.72|542.32|544.53|542.13|0
1655294100000|2022-06-15 11:55:00|544.72|542.32|544.63|542.23|544.72|542.32|544.53|542.13|0
1655294110000|2022-06-15 11:55:10|544.72|542.32|543.04|540.64|544.72|542.32|542.95|540.55|0
1655294120000|2022-06-15 11:55:20|543.41|541.01|543.41|541.01|543.41|541.01|543.41|541.01|0
1655294130000|2022-06-15 11:55:30|543.51|541.11|543.41|541.01|543.51|541.11|543.41|541.01|0
1655294140000|2022-06-15 11:55:40|543.6|541.2|543.04|540.64|543.6|541.2|543.04|540.64|0
1655294150000|2022-06-15 11:55:50|542.85|540.45|543.97|541.57|543.97|541.57|542.85|540.45|0
1655294160000|2022-06-15 11:56:00|544.34|541.94|543.78|541.38|544.34|541.94|543.78|541.38|0
1655294170000|2022-06-15 11:56:10|543.6|541.2|544.44|542.04|544.44|542.04|543.6|541.2|0
1655294180000|2022-06-15 11:56:20|544.53|542.13|544.16|541.76|544.53|542.13|544.16|541.76|0
1655294200000|2022-06-15 11:56:40|544.34|541.94|544.34|541.94|544.34|541.94|544.16|541.76|0
1655294210000|2022-06-15 11:56:50|543.97|541.57|543.97|541.57|543.97|541.57|543.97|541.57|0
1655294220000|2022-06-15 11:57:00|544.07|541.67|543.97|541.57|544.07|541.67|543.97|541.57|0
1655294230000|2022-06-15 11:57:10|544.34|541.94|544.16|541.76|544.34|541.94|544.16|541.76|0
1655294250000|2022-06-15 11:57:30|543.78|541.38|543.97|541.57|543.97|541.57|543.78|541.38|0
1655294260000|2022-06-15 11:57:40|544.16|541.76|543.97|541.57|544.16|541.76|543.97|541.57|0
1655294270000|2022-06-15 11:57:50|544.16|541.76|543.97|541.57|544.34|541.94|543.97|541.57|0
1655294280000|2022-06-15 11:58:00|544.16|541.76|544.16|541.76|544.16|541.76|543.97|541.57|0
1655294290000|2022-06-15 11:58:10|544.07|541.67|544.16|541.76|544.16|541.76|543.97|541.57|0
1655294310000|2022-06-15 11:58:30|543.78|541.38|544.07|541.67|544.07|541.67|543.78|541.38|0
1655294320000|2022-06-15 11:58:40|544.16|541.76|543.6|541.2|544.16|541.76|543.6|541.2|0
1655294330000|2022-06-15 11:58:50|543.41|541.01|543.04|540.64|543.78|541.38|543.04|540.64|0
1655294340000|2022-06-15 11:59:00|544.23|541.83|544.05|541.65|544.23|541.83|544.05|541.65|0
1655294350000|2022-06-15 11:59:10|542.38|539.98|542.38|539.98|542.57|540.17|542.38|539.98|0
1655294360000|2022-06-15 11:59:20|542.19|539.79|542.01|539.61|542.38|539.98|542.01|539.61|0
1655294370000|2022-06-15 11:59:30|541.92|539.52|541.54|539.14|541.92|539.52|541.54|539.14|0
1655294380000|2022-06-15 11:59:40|541.26|538.86|542.01|539.61|542.01|539.61|541.26|538.86|0
1655294390000|2022-06-15 11:59:50|542.19|539.79|542.19|539.79|542.19|539.79|541.82|539.42|0
1655294400000|2022-06-15 12:00:00|542.38|539.98|542.75|540.35|542.75|540.35|542.38|539.98|0
1655294410000|2022-06-15 12:00:10|542.94|540.54|543.5|541.1|543.5|541.1|542.94|540.54|0
1655294420000|2022-06-15 12:00:20|543.13|540.73|543.04|540.64|543.13|540.73|542.75|540.35|0
1655294430000|2022-06-15 12:00:30|543.31|540.91|544.06|541.66|544.06|541.66|543.31|540.91|0
1655294440000|2022-06-15 12:00:40|544.62|542.22|545.28|542.88|545.28|542.88|544.62|542.22|0
1655294450000|2022-06-15 12:00:50|545.37|542.97|544.99|542.59|545.37|542.97|544.99|542.59|0
1655294460000|2022-06-15 12:01:00|544.81|542.41|544.53|542.13|544.81|542.41|544.43|542.03|0
1655294470000|2022-06-15 12:01:10|544.62|542.22|544.62|542.22|544.81|542.41|544.62|542.22|0
1655294480000|2022-06-15 12:01:20|544.72|542.32|544.81|542.41|544.81|542.41|544.62|542.22|0
1655294490000|2022-06-15 12:01:30|544.99|542.59|545.56|543.16|545.56|543.16|544.99|542.59|0
1655294500000|2022-06-15 12:01:40|545.74|543.34|545.56|543.16|545.84|543.44|545.56|543.16|0
1655294510000|2022-06-15 12:01:50|544.81|542.41|545.18|542.78|545.18|542.78|544.62|542.22|0
1655294520000|2022-06-15 12:02:00|545.37|542.97|544.25|541.85|545.37|542.97|544.25|541.85|0
1655294530000|2022-06-15 12:02:10|544.62|542.22|543.5|541.1|544.62|542.22|543.5|541.1|0
1655294540000|2022-06-15 12:02:20|543.6|541.2|543.78|541.38|543.78|541.38|543.6|541.2|0
1655294550000|2022-06-15 12:02:30|543.87|541.47|543.5|541.1|543.87|541.47|543.5|541.1|0
1655294560000|2022-06-15 12:02:40|543.6|541.2|543.68|541.28|543.68|541.28|543.6|541.2|0
1655294570000|2022-06-15 12:02:50|543.5|541.1|543.87|541.47|543.97|541.57|543.31|540.91|0
1655294580000|2022-06-15 12:03:00|542.94|540.54|542.94|540.54|543.04|540.64|542.94|540.54|0
1655294590000|2022-06-15 12:03:10|542.75|540.35|542.94|540.54|542.94|540.54|542.56|540.16|0
1655294600000|2022-06-15 12:03:20|542.75|540.35|542.56|540.16|542.94|540.54|542.56|540.16|0
1655294610000|2022-06-15 12:03:30|542.29|539.89|542.29|539.89|542.66|540.26|542.29|539.89|0
1655294620000|2022-06-15 12:03:40|542.1|539.7|542|539.6|542.1|539.7|541.82|539.42|0
1655294630000|2022-06-15 12:03:50|542.1|539.7|542.19|539.79|542.19|539.79|542|539.6|0
1655294640000|2022-06-15 12:04:00|542.1|539.7|542.38|539.98|542.38|539.98|542.1|539.7|0
1655294650000|2022-06-15 12:04:10|542.47|540.07|541.63|539.23|542.47|540.07|541.63|539.23|0
1655294660000|2022-06-15 12:04:20|541.54|539.14|541.26|538.86|541.54|539.14|541.26|538.86|0
1655294670000|2022-06-15 12:04:30|541.45|539.05|542|539.6|542|539.6|541.45|539.05|0
1655294680000|2022-06-15 12:04:40|542.1|539.7|542|539.6|542.1|539.7|542|539.6|0
1655294690000|2022-06-15 12:04:50|542.19|539.79|542.38|539.98|542.38|539.98|542.19|539.79|0
1655294700000|2022-06-15 12:05:00|542|539.6|541.82|539.42|542|539.6|541.63|539.23|0
1655294710000|2022-06-15 12:05:10|541.44|539.04|541.44|539.04|541.44|539.04|541.44|539.04|0
1655294720000|2022-06-15 12:05:20|541.63|539.23|541.63|539.23|541.82|539.42|541.63|539.23|0
1655294730000|2022-06-15 12:05:30|541.44|539.04|541.44|539.04|541.44|539.04|541.36|538.96|0
1655294740000|2022-06-15 12:05:40|542.19|539.79|542.1|539.7|542.38|539.98|542.1|539.7|0
1655294750000|2022-06-15 12:05:50|542|539.6|542.29|539.89|542.29|539.89|542|539.6|0
1655294760000|2022-06-15 12:06:00|542.56|540.16|543.22|540.82|543.22|540.82|542.56|540.16|0
1655294770000|2022-06-15 12:06:10|543.41|541.01|543.03|540.63|543.59|541.19|543.03|540.63|0
1655294780000|2022-06-15 12:06:20|543.12|540.72|542.94|540.54|543.12|540.72|542.94|540.54|0
1655294790000|2022-06-15 12:06:30|543.12|540.72|542.56|540.16|543.12|540.72|542.56|540.16|0
1655294800000|2022-06-15 12:06:40|542.75|540.35|542.94|540.54|542.94|540.54|542.75|540.35|0
1655294810000|2022-06-15 12:06:50|543.59|541.19|543.31|540.91|543.59|541.19|543.31|540.91|0
1655294820000|2022-06-15 12:07:00|543.22|540.82|543.31|540.91|543.31|540.91|543.22|540.82|0
1655294830000|2022-06-15 12:07:10|542.94|540.54|543.12|540.72|543.12|540.72|542.94|540.54|0
1655294840000|2022-06-15 12:07:20|543.5|541.1|543.68|541.28|543.68|541.28|543.5|541.1|0
1655294850000|2022-06-15 12:07:30|544.06|541.66|544.15|541.75|544.24|541.84|544.06|541.66|0
1655294860000|2022-06-15 12:07:40|544.06|541.66|544.06|541.66|544.24|541.84|543.97|541.57|0
1655294870000|2022-06-15 12:07:50|543.87|541.47|543.68|541.28|543.87|541.47|543.68|541.28|0
1655294880000|2022-06-15 12:08:00|543.59|541.19|543.5|541.1|543.59|541.19|543.31|540.91|0
1655294890000|2022-06-15 12:08:10|543.78|541.38|544.06|541.66|544.06|541.66|543.78|541.38|0
1655294900000|2022-06-15 12:08:20|543.97|541.57|544.06|541.66|544.06|541.66|543.97|541.57|0
1655294910000|2022-06-15 12:08:30|544.62|542.22|544.43|542.03|544.62|542.22|544.34|541.94|0
1655294920000|2022-06-15 12:08:40|544.24|541.84|544.62|542.22|544.62|542.22|544.24|541.84|0
1655294930000|2022-06-15 12:08:50|544.43|542.03|544.8|542.4|544.8|542.4|544.43|542.03|0
1655294940000|2022-06-15 12:09:00|544.99|542.59|545.28|542.88|545.28|542.88|544.99|542.59|0
1655294950000|2022-06-15 12:09:10|545.37|542.97|545.93|543.53|545.93|543.53|545.18|542.78|0
1655294960000|2022-06-15 12:09:20|545.74|543.34|545.55|543.15|545.74|543.34|545.55|543.15|0
1655294970000|2022-06-15 12:09:30|545.37|542.97|545.37|542.97|545.55|543.15|545.37|542.97|0
1655294980000|2022-06-15 12:09:40|545.55|543.15|545.74|543.34|545.74|543.34|545.55|543.15|0
1655294990000|2022-06-15 12:09:50|545.65|543.25|545.65|543.25|545.65|543.25|545.65|543.25|0
1655295000000|2022-06-15 12:10:00|545.55|543.15|545.74|543.34|545.74|543.34|545.46|543.06|0
1655295010000|2022-06-15 12:10:10|545.55|543.15|545.84|543.44|545.84|543.44|545.55|543.15|0
1655295020000|2022-06-15 12:10:20|545.18|542.78|545.55|543.15|545.55|543.15|545.18|542.78|0
1655295030000|2022-06-15 12:10:30|544.9|542.5|544.62|542.22|544.9|542.5|544.24|541.84|0
1655295040000|2022-06-15 12:10:40|545.18|542.78|546.11|543.71|546.11|543.71|545.18|542.78|0
1655295050000|2022-06-15 12:10:50|545.84|543.44|544.53|542.13|545.84|543.44|544.53|542.13|0
1655295060000|2022-06-15 12:11:00|545.09|542.69|544.24|541.84|545.09|542.69|543.87|541.47|0
1655295070000|2022-06-15 12:11:10|543.87|541.47|544.24|541.84|544.24|541.84|543.87|541.47|0
1655295080000|2022-06-15 12:11:20|544.62|542.22|546.49|544.09|546.49|544.09|544.62|542.22|0
1655295090000|2022-06-15 12:11:30|547.42|545.02|548.17|545.77|548.17|545.77|547.42|545.02|0
1655295100000|2022-06-15 12:11:40|549.11|546.71|548.74|546.34|549.11|546.71|548.36|545.96|0
1655295110000|2022-06-15 12:11:50|549.3|546.9|548.55|546.15|549.49|547.09|548.55|546.15|0
1655295120000|2022-06-15 12:12:00|548.08|545.68|549.3|546.9|549.3|546.9|548.08|545.68|0
1655295130000|2022-06-15 12:12:10|549.68|547.28|549.3|546.9|549.68|547.28|549.3|546.9|0
1655295140000|2022-06-15 12:12:20|550.24|547.84|550.15|547.75|550.24|547.84|550.15|547.75|0
1655295150000|2022-06-15 12:12:30|550.24|547.84|549.77|547.37|550.24|547.84|549.68|547.28|0
1655295160000|2022-06-15 12:12:40|549.86|547.46|550.71|548.31|550.71|548.31|549.86|547.46|0
1655295170000|2022-06-15 12:12:50|550.34|547.94|550.62|548.22|550.99|548.59|550.34|547.94|0
1655295180000|2022-06-15 12:13:00|550.43|548.03|550.8|548.4|550.99|548.59|550.43|548.03|0
1655295190000|2022-06-15 12:13:10|550.62|548.22|550.99|548.59|551.18|548.78|550.62|548.22|0
1655295200000|2022-06-15 12:13:20|550.8|548.4|550.05|547.65|550.8|548.4|550.05|547.65|0
1655295210000|2022-06-15 12:13:30|549.86|547.46|550.62|548.22|550.62|548.22|549.86|547.46|0
1655295220000|2022-06-15 12:13:40|550.24|547.84|548.92|546.52|550.24|547.84|548.92|546.52|0
1655295230000|2022-06-15 12:13:50|549.21|546.81|549.11|546.71|549.3|546.9|549.11|546.71|0
1655295240000|2022-06-15 12:14:00|550.15|547.75|550.05|547.65|550.15|547.75|550.05|547.65|0
1655295250000|2022-06-15 12:14:10|549.68|547.28|549.86|547.46|549.86|547.46|549.49|547.09|0
1655295260000|2022-06-15 12:14:20|550.05|547.65|549.3|546.9|550.05|547.65|549.3|546.9|0
1655295270000|2022-06-15 12:14:30|549.49|547.09|547.42|545.02|549.49|547.09|547.42|545.02|0
1655295280000|2022-06-15 12:14:40|547.8|545.4|548.36|545.96|548.55|546.15|547.8|545.4|0
1655295290000|2022-06-15 12:14:50|548.08|545.68|548.08|545.68|548.08|545.68|547.99|545.59|0
1655295300000|2022-06-15 12:15:00|548.17|545.77|547.52|545.12|548.17|545.77|547.24|544.84|0
1655295310000|2022-06-15 12:15:10|547.61|545.21|547.99|545.59|547.99|545.59|547.61|545.21|0
1655295320000|2022-06-15 12:15:20|547.8|545.4|547.71|545.31|548.17|545.77|547.71|545.31|0
1655295330000|2022-06-15 12:15:30|548.17|545.77|549.11|546.71|549.11|546.71|548.17|545.77|0
1655295340000|2022-06-15 12:15:40|548.74|546.34|548.65|546.25|548.74|546.34|548.46|546.06|0
1655295350000|2022-06-15 12:15:50|549.11|546.71|549.21|546.81|549.59|547.19|549.11|546.71|0
1655295360000|2022-06-15 12:16:00|549.49|547.09|548.74|546.34|549.49|547.09|548.74|546.34|0
1655295370000|2022-06-15 12:16:10|548.55|546.15|548.92|546.52|548.92|546.52|548.55|546.15|0
1655295380000|2022-06-15 12:16:20|549.68|547.28|550.24|547.84|550.24|547.84|549.49|547.09|0
1655295390000|2022-06-15 12:16:30|550.8|548.4|550.61|548.21|550.8|548.4|550.61|548.21|0
1655295400000|2022-06-15 12:16:40|550.52|548.12|550.61|548.21|550.61|548.21|550.43|548.03|0
1655295410000|2022-06-15 12:16:50|550.43|548.03|549.96|547.56|550.43|548.03|549.96|547.56|0
1655295420000|2022-06-15 12:17:00|550.15|547.75|550.24|547.84|550.24|547.84|550.05|547.65|0
1655295430000|2022-06-15 12:17:10|550.43|548.03|550.05|547.65|550.43|548.03|550.05|547.65|0
1655295440000|2022-06-15 12:17:20|549.86|547.46|549.49|547.09|549.86|547.46|549.49|547.09|0
1655295450000|2022-06-15 12:17:30|549.3|546.9|548.74|546.34|549.3|546.9|548.74|546.34|0
1655295460000|2022-06-15 12:17:40|548.46|546.06|548.55|546.15|548.74|546.34|548.46|546.06|0
1655295470000|2022-06-15 12:17:50|548.36|545.96|548.55|546.15|548.55|546.15|548.08|545.68|0
1655295480000|2022-06-15 12:18:00|548.17|545.77|548.92|546.52|548.92|546.52|548.17|545.77|0
1655295490000|2022-06-15 12:18:10|548.83|546.43|548.55|546.15|549.11|546.71|548.55|546.15|0
1655295500000|2022-06-15 12:18:20|548.36|545.96|547.89|545.49|548.36|545.96|547.89|545.49|0
1655295510000|2022-06-15 12:18:30|547.98|545.58|547.61|545.21|547.98|545.58|547.61|545.21|0
1655295520000|2022-06-15 12:18:40|547.71|545.31|547.61|545.21|547.8|545.4|547.61|545.21|0
1655295530000|2022-06-15 12:18:50|547.71|545.31|548.08|545.68|548.08|545.68|547.71|545.31|0
1655295540000|2022-06-15 12:19:00|547.8|545.4|548.92|546.52|548.92|546.52|547.8|545.4|0
1655295550000|2022-06-15 12:19:10|549.11|546.71|549.4|547|549.4|547|549.11|546.71|0
1655295560000|2022-06-15 12:19:20|549.86|547.46|550.05|547.65|550.24|547.84|549.86|547.46|0
1655295570000|2022-06-15 12:19:30|550.61|548.21|550.34|547.94|550.61|548.21|550.34|547.94|0
1655295580000|2022-06-15 12:19:40|550.24|547.84|550.05|547.65|550.34|547.94|550.05|547.65|0
1655295590000|2022-06-15 12:19:50|549.86|547.46|549.86|547.46|550.24|547.84|549.77|547.37|0
1655295600000|2022-06-15 12:20:00|550.24|547.84|549.77|547.37|550.24|547.84|549.77|547.37|0
1655295610000|2022-06-15 12:20:10|549.3|546.9|548.73|546.33|549.3|546.9|548.36|545.96|0
1655295620000|2022-06-15 12:20:20|548.27|545.87|548.17|545.77|548.36|545.96|548.17|545.77|0
1655295630000|2022-06-15 12:20:30|548.36|545.96|548.55|546.15|548.55|546.15|548.36|545.96|0
1655295640000|2022-06-15 12:20:40|548.27|545.87|548.83|546.43|548.83|546.43|548.17|545.77|0
1655295650000|2022-06-15 12:20:50|548.92|546.52|549.86|547.46|550.05|547.65|548.92|546.52|0
1655295660000|2022-06-15 12:21:00|549.49|547.09|549.49|547.09|549.67|547.27|549.49|547.09|0
1655295670000|2022-06-15 12:21:10|549.67|547.27|549.21|546.81|550.05|547.65|549.21|546.81|0
1655295680000|2022-06-15 12:21:20|548.92|546.52|548.73|546.33|549.02|546.62|548.73|546.33|0
1655295690000|2022-06-15 12:21:30|548.92|546.52|549.3|546.9|549.3|546.9|548.73|546.33|0
1655295700000|2022-06-15 12:21:40|549.49|547.09|549.96|547.56|549.96|547.56|549.49|547.09|0
1655295710000|2022-06-15 12:21:50|549.67|547.27|549.77|547.37|550.05|547.65|549.67|547.27|0
1655295720000|2022-06-15 12:22:00|549.3|546.9|549.3|546.9|549.49|547.09|549.11|546.71|0
1655295730000|2022-06-15 12:22:10|549.49|547.09|549.11|546.71|549.49|547.09|548.92|546.52|0
1655295740000|2022-06-15 12:22:20|549.02|546.62|549.11|546.71|549.11|546.71|548.92|546.52|0
1655295750000|2022-06-15 12:22:30|548.92|546.52|548.92|546.52|548.92|546.52|548.92|546.52|0
1655295760000|2022-06-15 12:22:40|548.73|546.33|548.55|546.15|548.73|546.33|548.55|546.15|0
1655295770000|2022-06-15 12:22:50|548.17|545.77|547.33|544.93|548.17|545.77|547.33|544.93|0
1655295780000|2022-06-15 12:23:00|547.42|545.02|547.89|545.49|547.89|545.49|547.42|545.02|0
1655295790000|2022-06-15 12:23:10|548.08|545.68|547.71|545.31|548.36|545.96|547.71|545.31|0
1655295800000|2022-06-15 12:23:20|547.42|545.02|547.71|545.31|547.71|545.31|547.33|544.93|0
1655295810000|2022-06-15 12:23:30|547.8|545.4|547.23|544.83|547.98|545.58|547.23|544.83|0
1655295820000|2022-06-15 12:23:40|546.67|544.27|546.67|544.27|546.86|544.46|546.67|544.27|0
1655295830000|2022-06-15 12:23:50|546.48|544.08|546.58|544.18|546.67|544.27|546.3|543.9|0
1655295840000|2022-06-15 12:24:00|546.48|544.08|545.46|543.06|546.48|544.08|545.46|543.06|0
1655295850000|2022-06-15 12:24:10|545.17|542.77|546.39|543.99|546.39|543.99|545.17|542.77|0
1655295860000|2022-06-15 12:24:20|545.92|543.52|545.92|543.52|546.3|543.9|545.83|543.43|0
1655295870000|2022-06-15 12:24:30|545.83|543.43|545.83|543.43|545.83|543.43|545.83|543.43|0
1655295880000|2022-06-15 12:24:40|546.11|543.71|545.92|543.52|546.11|543.71|545.92|543.52|0
1655295890000|2022-06-15 12:24:50|546.11|543.71|547.05|544.65|547.05|544.65|546.11|543.71|0
1655295900000|2022-06-15 12:25:00|546.86|544.46|546.67|544.27|547.14|544.74|546.67|544.27|0
1655295910000|2022-06-15 12:25:10|546.48|544.08|545.92|543.52|546.48|544.08|545.92|543.52|0
1655295920000|2022-06-15 12:25:20|546.11|543.71|546.02|543.62|546.11|543.71|545.92|543.52|0
1655295930000|2022-06-15 12:25:30|546.11|543.71|546.48|544.08|546.48|544.08|545.92|543.52|0
1655295940000|2022-06-15 12:25:40|546.3|543.9|545.92|543.52|546.3|543.9|545.92|543.52|0
1655295950000|2022-06-15 12:25:50|546.11|543.71|546.67|544.27|546.67|544.27|546.11|543.71|0
1655295960000|2022-06-15 12:26:00|546.77|544.37|546.58|544.18|546.86|544.46|546.58|544.18|0
1655295970000|2022-06-15 12:26:10|547.42|545.02|547.7|545.3|547.98|545.58|547.42|545.02|0
1655295980000|2022-06-15 12:26:20|547.98|545.58|547.23|544.83|547.98|545.58|547.23|544.83|0
1655295990000|2022-06-15 12:26:30|547.04|544.64|547.33|544.93|547.42|545.02|547.04|544.64|0
1655296000000|2022-06-15 12:26:40|547.04|544.64|547.23|544.83|547.23|544.83|547.04|544.64|0
1655296010000|2022-06-15 12:26:50|547.04|544.64|546.86|544.46|547.04|544.64|546.86|544.46|0
1655296020000|2022-06-15 12:27:00|546.67|544.27|546.48|544.08|546.67|544.27|546.48|544.08|0
1655296030000|2022-06-15 12:27:10|546.29|543.89|546.29|543.89|546.67|544.27|546.29|543.89|0
1655296040000|2022-06-15 12:27:20|546.48|544.08|547.52|545.12|547.52|545.12|546.48|544.08|0
1655296050000|2022-06-15 12:27:30|547.33|544.93|547.33|544.93|547.33|544.93|547.14|544.74|0
1655296060000|2022-06-15 12:27:40|547.23|544.83|547.33|544.93|547.42|545.02|547.23|544.83|0
1655296070000|2022-06-15 12:27:50|547.42|545.02|547.23|544.83|547.42|545.02|547.23|544.83|0
1655296080000|2022-06-15 12:28:00|547.14|544.74|548.73|546.33|548.73|546.33|547.14|544.74|0
1655296090000|2022-06-15 12:28:10|548.92|546.52|548.73|546.33|548.92|546.52|548.27|545.87|0
1655296100000|2022-06-15 12:28:20|548.54|546.14|548.54|546.14|548.54|546.14|548.54|546.14|0
1655296110000|2022-06-15 12:28:30|548.45|546.05|548.92|546.52|548.92|546.52|548.45|546.05|0
1655296120000|2022-06-15 12:28:40|548.83|546.43|548.36|545.96|548.92|546.52|548.36|545.96|0
1655296130000|2022-06-15 12:28:50|548.27|545.87|548.73|546.33|548.73|546.33|548.08|545.68|0
1655296140000|2022-06-15 12:29:00|548.83|546.43|549.02|546.62|549.02|546.62|548.83|546.43|0
1655296150000|2022-06-15 12:29:10|549.3|546.9|548.73|546.33|549.3|546.9|548.73|546.33|0
1655296160000|2022-06-15 12:29:20|548.83|546.43|548.45|546.05|548.83|546.43|548.27|545.87|0
1655296170000|2022-06-15 12:29:30|548.73|546.33|548.73|546.33|548.73|546.33|548.73|546.33|0
1655296180000|2022-06-15 12:29:40|548.64|546.24|548.54|546.14|548.83|546.43|548.54|546.14|0
1655296190000|2022-06-15 12:29:50|548.36|545.96|548.45|546.05|548.45|546.05|548.36|545.96|0
1655296200000|2022-06-15 12:30:00|548.54|546.14|548.45|546.05|549.2|546.8|548.45|546.05|0
1655296210000|2022-06-15 12:30:10|548.17|545.77|546.2|543.8|548.83|546.43|546.2|543.8|0
1655296220000|2022-06-15 12:30:20|546.95|544.55|547.52|545.12|547.98|545.58|546.95|544.55|0
1655296230000|2022-06-15 12:30:30|547.79|545.39|547.61|545.21|547.79|545.39|547.52|545.12|0
1655296240000|2022-06-15 12:30:40|547.7|545.3|549.48|547.08|549.48|547.08|547.7|545.3|0
1655296250000|2022-06-15 12:30:50|549.58|547.18|548.08|545.68|549.96|547.56|548.08|545.68|0
1655296260000|2022-06-15 12:31:00|547.79|545.39|546.29|543.89|547.79|545.39|546.29|543.89|0
1655296270000|2022-06-15 12:31:10|544.89|542.49|545.36|542.96|545.36|542.96|544.61|542.21|0
1655296280000|2022-06-15 12:31:20|545.54|543.14|545.17|542.77|545.54|543.14|544.89|542.49|0
1655296290000|2022-06-15 12:31:30|544.98|542.58|544.05|541.65|544.98|542.58|543.49|541.09|0
1655296300000|2022-06-15 12:31:40|544.52|542.12|544.98|542.58|544.98|542.58|544.42|542.02|0
1655296310000|2022-06-15 12:31:50|544.8|542.4|545.17|542.77|545.17|542.77|544.8|542.4|0
1655296320000|2022-06-15 12:32:00|545.54|543.14|547.33|544.93|547.33|544.93|545.54|543.14|0
1655296330000|2022-06-15 12:32:10|547.7|545.3|550.23|547.83|550.23|547.83|547.7|545.3|0
1655296340000|2022-06-15 12:32:20|550.42|548.02|550.42|548.02|550.42|548.02|550.23|547.83|0
1655296350000|2022-06-15 12:32:30|550.61|548.21|550.42|548.02|550.8|548.4|550.42|548.02|0
1655296360000|2022-06-15 12:32:40|550.61|548.21|550.05|547.65|550.61|548.21|550.05|547.65|0
1655296370000|2022-06-15 12:32:50|549.67|547.27|549.48|547.08|549.86|547.46|549.48|547.08|0
1655296380000|2022-06-15 12:33:00|549.11|546.71|550.42|548.02|550.42|548.02|549.11|546.71|0
1655296390000|2022-06-15 12:33:10|549.86|547.46|549.86|547.46|550.23|547.83|549.86|547.46|0
1655296400000|2022-06-15 12:33:20|549.48|547.08|549.02|546.62|549.48|547.08|548.35|545.95|0
1655296410000|2022-06-15 12:33:30|548.54|546.14|548.54|546.14|548.54|546.14|548.17|545.77|0
1655296420000|2022-06-15 12:33:40|548.08|545.68|548.35|545.95|548.35|545.95|548.08|545.68|0
1655296430000|2022-06-15 12:33:50|548.54|546.14|547.42|545.02|548.54|546.14|547.23|544.83|0
1655296440000|2022-06-15 12:34:00|547.33|544.93|547.89|545.49|547.89|545.49|547.33|544.93|0
1655296450000|2022-06-15 12:34:10|547.98|545.58|548.35|545.95|548.54|546.14|547.98|545.58|0
1655296460000|2022-06-15 12:34:20|548.92|546.52|548.73|546.33|549.2|546.8|548.73|546.33|0
1655296470000|2022-06-15 12:34:30|549.11|546.71|549.29|546.89|549.29|546.89|549.11|546.71|0
1655296480000|2022-06-15 12:34:40|548.35|545.95|547.79|545.39|548.35|545.95|547.42|545.02|0
1655296490000|2022-06-15 12:34:50|547.23|544.83|546.29|543.89|547.23|544.83|546.29|543.89|0
1655296500000|2022-06-15 12:35:00|546.1|543.7|547.04|544.64|547.04|544.64|546.1|543.7|0
1655296510000|2022-06-15 12:35:10|547.23|544.83|546.85|544.45|547.6|545.2|546.85|544.45|0
1655296520000|2022-06-15 12:35:20|547.6|545.2|547.6|545.2|547.7|545.3|547.6|545.2|0
1655296530000|2022-06-15 12:35:30|547.23|544.83|547.51|545.11|547.51|545.11|547.04|544.64|0
1655296540000|2022-06-15 12:35:40|547.7|545.3|547.51|545.11|547.98|545.58|547.04|544.64|0
1655296550000|2022-06-15 12:35:50|547.42|545.02|546.85|544.45|547.42|545.02|546.67|544.27|0
1655296560000|2022-06-15 12:36:00|546.48|544.08|545.54|543.14|546.48|544.08|545.54|543.14|0
1655296570000|2022-06-15 12:36:10|545.17|542.77|545.17|542.77|545.17|542.77|544.98|542.58|0
1655296580000|2022-06-15 12:36:20|545.54|543.14|545.54|543.14|545.54|543.14|545.36|542.96|0
1655296590000|2022-06-15 12:36:30|545.64|543.24|545.73|543.33|546.01|543.61|545.64|543.24|0
1655296600000|2022-06-15 12:36:40|545.54|543.14|545.92|543.52|546.1|543.7|545.54|543.14|0
1655296610000|2022-06-15 12:36:50|545.73|543.33|546.01|543.61|546.01|543.61|545.73|543.33|0
1655296620000|2022-06-15 12:37:00|546.48|544.08|546.2|543.8|546.48|544.08|545.92|543.52|0
1655296630000|2022-06-15 12:37:10|546.1|543.7|546.67|544.27|546.67|544.27|546.1|543.7|0
1655296640000|2022-06-15 12:37:20|546.48|544.08|546.48|544.08|546.48|544.08|546.48|544.08|0
1655296650000|2022-06-15 12:37:30|546.01|543.61|546.1|543.7|546.1|543.7|545.92|543.52|0
1655296660000|2022-06-15 12:37:40|546.29|543.89|545.17|542.77|546.29|543.89|545.17|542.77|0
1655296670000|2022-06-15 12:37:50|545.36|542.96|545.36|542.96|545.36|542.96|545.08|542.68|0
1655296680000|2022-06-15 12:38:00|545.17|542.77|545.92|543.52|545.92|543.52|545.17|542.77|0
1655296690000|2022-06-15 12:38:10|545.36|542.96|545.36|542.96|545.54|543.14|545.36|542.96|0
1655296700000|2022-06-15 12:38:20|545.73|543.33|546.01|543.61|546.01|543.61|545.73|543.33|0
1655296710000|2022-06-15 12:38:30|546.29|543.89|545.92|543.52|546.29|543.89|545.83|543.43|0
1655296720000|2022-06-15 12:38:40|545.35|542.95|546.1|543.7|546.1|543.7|545.35|542.95|0
1655296730000|2022-06-15 12:38:50|546.29|543.89|546.2|543.8|546.29|543.89|546.2|543.8|0
1655296740000|2022-06-15 12:39:00|546.1|543.7|546.29|543.89|546.29|543.89|546.1|543.7|0
1655296750000|2022-06-15 12:39:10|546.48|544.08|545.92|543.52|546.48|544.08|545.92|543.52|0
1655296760000|2022-06-15 12:39:20|546.48|544.08|546.1|543.7|546.48|544.08|545.73|543.33|0
1655296770000|2022-06-15 12:39:30|546.29|543.89|545.54|543.14|546.29|543.89|545.54|543.14|0
1655296780000|2022-06-15 12:39:40|545.92|543.52|546.1|543.7|546.1|543.7|545.73|543.33|0
1655296790000|2022-06-15 12:39:50|546.29|543.89|546.48|544.08|546.67|544.27|546.29|543.89|0
1655296800000|2022-06-15 12:40:00|546.39|543.99|547.23|544.83|547.23|544.83|546.39|543.99|0
1655296810000|2022-06-15 12:40:10|547.04|544.64|545.92|543.52|547.04|544.64|545.92|543.52|0
1655296820000|2022-06-15 12:40:20|545.54|543.14|545.92|543.52|545.92|543.52|545.54|543.14|0
1655296830000|2022-06-15 12:40:30|546.01|543.61|546.95|544.55|546.95|544.55|546.01|543.61|0
1655296840000|2022-06-15 12:40:40|547.04|544.64|546.85|544.45|547.14|544.74|546.85|544.45|0
1655296850000|2022-06-15 12:40:50|546.66|544.26|546.48|544.08|546.66|544.26|546.29|543.89|0
1655296860000|2022-06-15 12:41:00|546.1|543.7|546.29|543.89|546.29|543.89|545.92|543.52|0
1655296870000|2022-06-15 12:41:10|546.66|544.26|547.04|544.64|547.04|544.64|546.66|544.26|0
1655296880000|2022-06-15 12:41:20|547.23|544.83|547.98|545.58|547.98|545.58|547.23|544.83|0
1655296890000|2022-06-15 12:41:30|548.16|545.76|548.73|546.33|548.73|546.33|548.16|545.76|0
1655296900000|2022-06-15 12:41:40|548.92|546.52|549.29|546.89|549.29|546.89|548.73|546.33|0
1655296910000|2022-06-15 12:41:50|548.73|546.33|548.35|545.95|548.73|546.33|548.35|545.95|0
1655296920000|2022-06-15 12:42:00|547.98|545.58|547.7|545.3|547.98|545.58|547.41|545.01|0
1655296930000|2022-06-15 12:42:10|547.23|544.83|546.76|544.36|547.41|545.01|546.76|544.36|0
1655296940000|2022-06-15 12:42:20|546.66|544.26|547.04|544.64|547.04|544.64|546.66|544.26|0
1655296950000|2022-06-15 12:42:30|547.23|544.83|547.04|544.64|547.23|544.83|547.04|544.64|0
1655296960000|2022-06-15 12:42:40|547.23|544.83|546.66|544.26|547.23|544.83|546.29|543.89|0
1655296970000|2022-06-15 12:42:50|546.95|544.55|546.95|544.55|546.95|544.55|546.66|544.26|0
1655296980000|2022-06-15 12:43:00|546.85|544.45|547.04|544.64|547.04|544.64|546.66|544.26|0
1655296990000|2022-06-15 12:43:10|546.66|544.26|545.73|543.33|546.66|544.26|545.73|543.33|0
1655297000000|2022-06-15 12:43:20|546.01|543.61|545.64|543.24|546.01|543.61|545.35|542.95|0
1655297010000|2022-06-15 12:43:30|545.91|543.51|545.64|543.24|545.91|543.51|545.54|543.14|0
1655297020000|2022-06-15 12:43:40|545.54|543.14|545.73|543.33|545.91|543.51|545.54|543.14|0
1655297030000|2022-06-15 12:43:50|545.17|542.77|544.79|542.39|545.17|542.77|544.79|542.39|0
1655297040000|2022-06-15 12:44:00|544.42|542.02|544.42|542.02|544.42|542.02|544.23|541.83|0
1655297050000|2022-06-15 12:44:10|544.52|542.12|543.86|541.46|544.52|542.12|543.86|541.46|0
1655297060000|2022-06-15 12:44:20|544.23|541.83|544.33|541.93|544.33|541.93|544.23|541.83|0
1655297070000|2022-06-15 12:44:30|544.23|541.83|544.42|542.02|544.79|542.39|544.23|541.83|0
1655297080000|2022-06-15 12:44:40|544.98|542.58|544.79|542.39|544.98|542.58|544.79|542.39|0
1655297090000|2022-06-15 12:44:50|544.7|542.3|544.42|542.02|544.7|542.3|544.42|542.02|0
1655297100000|2022-06-15 12:45:00|544.23|541.83|544.04|541.64|544.23|541.83|544.04|541.64|0
1655297110000|2022-06-15 12:45:10|544.6|542.2|544.6|542.2|544.89|542.49|544.6|542.2|0
1655297120000|2022-06-15 12:45:20|544.79|542.39|543.67|541.27|544.79|542.39|543.67|541.27|0
1655297130000|2022-06-15 12:45:30|543.48|541.08|543.11|540.71|543.67|541.27|543.11|540.71|0
1655297140000|2022-06-15 12:45:40|543.3|540.9|543.67|541.27|543.67|541.27|543.3|540.9|0
1655297150000|2022-06-15 12:45:50|543.3|540.9|542.92|540.52|543.67|541.27|542.92|540.52|0
1655297160000|2022-06-15 12:46:00|543.11|540.71|542.55|540.15|543.39|540.99|542.55|540.15|0
1655297170000|2022-06-15 12:46:10|542.74|540.34|542.74|540.34|542.74|540.34|542.55|540.15|0
1655297180000|2022-06-15 12:46:20|542.92|540.52|542.74|540.34|542.92|540.52|542.74|540.34|0
1655297190000|2022-06-15 12:46:30|542.92|540.52|543.48|541.08|543.48|541.08|542.74|540.34|0
1655297200000|2022-06-15 12:46:40|543.3|540.9|543.67|541.27|543.77|541.37|543.3|540.9|0
1655297210000|2022-06-15 12:46:50|543.48|541.08|543.11|540.71|543.48|541.08|543.11|540.71|0
1655297220000|2022-06-15 12:47:00|542.92|540.52|542.74|540.34|542.92|540.52|542.74|540.34|0
1655297230000|2022-06-15 12:47:10|542.55|540.15|543.11|540.71|543.11|540.71|542.55|540.15|0
1655297240000|2022-06-15 12:47:20|543.3|540.9|543.3|540.9|543.3|540.9|543.11|540.71|0
1655297250000|2022-06-15 12:47:30|543.48|541.08|543.11|540.71|543.48|541.08|543.11|540.71|0
1655297260000|2022-06-15 12:47:40|543.67|541.27|543.02|540.62|543.67|541.27|543.02|540.62|0
1655297270000|2022-06-15 12:47:50|543.11|540.71|542.83|540.43|543.21|540.81|542.83|540.43|0
1655297280000|2022-06-15 12:48:00|542.55|540.15|542.92|540.52|542.92|540.52|542.55|540.15|0
1655297290000|2022-06-15 12:48:10|542.55|540.15|542.36|539.96|542.55|540.15|542.36|539.96|0
1655297300000|2022-06-15 12:48:20|541.99|539.59|542.55|540.15|542.55|540.15|541.99|539.59|0
1655297310000|2022-06-15 12:48:30|542.36|539.96|542.55|540.15|542.55|540.15|542.27|539.87|0
1655297320000|2022-06-15 12:48:40|542.74|540.34|543.3|540.9|543.3|540.9|542.74|540.34|0
1655297330000|2022-06-15 12:48:50|543.11|540.71|543.39|540.99|543.48|541.08|543.11|540.71|0
1655297340000|2022-06-15 12:49:00|543.67|541.27|543.3|540.9|543.77|541.37|543.3|540.9|0
1655297350000|2022-06-15 12:49:10|543.86|541.46|543.67|541.27|543.86|541.46|543.67|541.27|0
1655297360000|2022-06-15 12:49:20|543.11|540.71|542.55|540.15|543.11|540.71|542.55|540.15|0
1655297370000|2022-06-15 12:49:30|542.18|539.78|541.06|538.66|542.18|539.78|541.06|538.66|0
1655297380000|2022-06-15 12:49:40|539.57|537.17|539.38|536.98|539.57|537.17|539.2|536.8|0
1655297390000|2022-06-15 12:49:50|539.01|536.61|539.19|536.79|539.38|536.98|539.01|536.61|0
1655297400000|2022-06-15 12:50:00|539.57|537.17|539.57|537.17|539.75|537.35|539.57|537.17|0
1655297410000|2022-06-15 12:50:10|539.19|536.79|538.82|536.42|539.19|536.79|538.45|536.05|0
1655297420000|2022-06-15 12:50:20|539.01|536.61|538.64|536.24|539.01|536.61|538.64|536.24|0
1655297430000|2022-06-15 12:50:30|538.82|536.42|539.07|536.67|539.07|536.67|538.82|536.42|0
1655297440000|2022-06-15 12:50:40|539.16|536.76|539.72|537.32|539.72|537.32|539.16|536.76|0
1655297450000|2022-06-15 12:50:50|538.36|535.96|538.36|535.96|538.91|536.51|538.36|535.96|0
1655297460000|2022-06-15 12:51:00|538.54|536.14|538.17|535.77|538.54|536.14|537.98|535.58|0
1655297470000|2022-06-15 12:51:10|538.36|535.96|538.73|536.33|538.73|536.33|538.36|535.96|0
1655297480000|2022-06-15 12:51:20|538.64|536.24|539.47|537.07|539.47|537.07|538.64|536.24|0
1655297490000|2022-06-15 12:51:30|540.03|537.63|540.22|537.82|540.22|537.82|539.84|537.44|0
1655297500000|2022-06-15 12:51:40|540.4|538|540.03|537.63|540.77|538.37|540.03|537.63|0
1655297510000|2022-06-15 12:51:50|540.22|537.82|540.22|537.82|540.4|538|540.22|537.82|0
1655297520000|2022-06-15 12:52:00|540.4|538|540.4|538|540.59|538.19|540.4|538|0
1655297530000|2022-06-15 12:52:10|540.03|537.63|539.84|537.44|540.03|537.63|539.84|537.44|0
1655297540000|2022-06-15 12:52:20|540.22|537.82|540.4|538|540.4|538|540.22|537.82|0
1655297550000|2022-06-15 12:52:30|540.59|538.19|541.52|539.12|541.52|539.12|540.59|538.19|0
1655297560000|2022-06-15 12:52:40|541.33|538.93|540.96|538.56|541.33|538.93|540.96|538.56|0
1655297570000|2022-06-15 12:52:50|540.87|538.47|540.22|537.82|540.87|538.47|540.22|537.82|0
1655297580000|2022-06-15 12:53:00|540.31|537.91|540.4|538|540.4|538|540.13|537.73|0
1655297590000|2022-06-15 12:53:10|540.59|538.19|540.59|538.19|540.59|538.19|540.31|537.91|0
1655297600000|2022-06-15 12:53:20|540.03|537.63|539.84|537.44|540.03|537.63|539.66|537.26|0
1655297610000|2022-06-15 12:53:30|539.66|537.26|540.03|537.63|540.03|537.63|539.66|537.26|0
1655297620000|2022-06-15 12:53:40|540.21|537.81|539.84|537.44|540.21|537.81|539.84|537.44|0
1655297630000|2022-06-15 12:53:50|540.03|537.63|539.84|537.44|540.03|537.63|539.66|537.26|0
1655297640000|2022-06-15 12:54:00|539.47|537.07|539.57|537.17|539.66|537.26|539.28|536.88|0
1655297650000|2022-06-15 12:54:10|539.66|537.26|539.47|537.07|539.84|537.44|539.47|537.07|0
1655297660000|2022-06-15 12:54:20|539.28|536.88|540.96|538.56|540.96|538.56|539.28|536.88|0
1655297670000|2022-06-15 12:54:30|540.77|538.37|540.96|538.56|540.96|538.56|540.59|538.19|0
1655297680000|2022-06-15 12:54:40|541.33|538.93|541.15|538.75|541.33|538.93|540.96|538.56|0
1655297690000|2022-06-15 12:54:50|541.52|539.12|541.52|539.12|541.52|539.12|541.52|539.12|0
1655297700000|2022-06-15 12:55:00|541.71|539.31|542.26|539.86|542.45|540.05|541.71|539.31|0
1655297710000|2022-06-15 12:55:10|542.08|539.68|541.71|539.31|542.08|539.68|541.71|539.31|0
1655297720000|2022-06-15 12:55:20|541.89|539.49|541.89|539.49|542.08|539.68|541.89|539.49|0
1655297730000|2022-06-15 12:55:30|542.08|539.68|542.08|539.68|542.08|539.68|541.71|539.31|0
1655297740000|2022-06-15 12:55:40|541.71|539.31|542.08|539.68|542.08|539.68|541.71|539.31|0
1655297750000|2022-06-15 12:55:50|542.26|539.86|543.2|540.8|543.2|540.8|542.26|539.86|0
1655297760000|2022-06-15 12:56:00|543.57|541.17|543.38|540.98|543.57|541.17|543.38|540.98|0
1655297770000|2022-06-15 12:56:10|543.48|541.08|543.57|541.17|543.76|541.36|543.48|541.08|0
1655297780000|2022-06-15 12:56:20|543.01|540.61|542.82|540.42|543.11|540.71|542.82|540.42|0
1655297790000|2022-06-15 12:56:30|543.01|540.61|542.64|540.24|543.01|540.61|542.64|540.24|0
1655297800000|2022-06-15 12:56:40|543.01|540.61|542.36|539.96|543.01|540.61|542.36|539.96|0
1655297810000|2022-06-15 12:56:50|542.17|539.77|541.52|539.12|542.26|539.86|541.52|539.12|0
1655297820000|2022-06-15 12:57:00|541.33|538.93|541.7|539.3|541.7|539.3|541.33|538.93|0
1655297830000|2022-06-15 12:57:10|541.33|538.93|540.77|538.37|541.33|538.93|540.77|538.37|0
1655297840000|2022-06-15 12:57:20|540.59|538.19|541.33|538.93|541.33|538.93|540.59|538.19|0
1655297850000|2022-06-15 12:57:30|541.7|539.3|541.06|538.66|541.7|539.3|541.06|538.66|0
1655297860000|2022-06-15 12:57:40|541.7|539.3|541.89|539.49|541.89|539.49|541.33|538.93|0
1655297870000|2022-06-15 12:57:50|541.8|539.4|541.52|539.12|541.99|539.59|541.52|539.12|0
1655297880000|2022-06-15 12:58:00|541.61|539.21|541.89|539.49|541.89|539.49|541.61|539.21|0
1655297890000|2022-06-15 12:58:10|541.7|539.3|541.24|538.84|541.7|539.3|541.24|538.84|0
1655297900000|2022-06-15 12:58:20|541.33|538.93|540.96|538.56|541.52|539.12|540.96|538.56|0
1655297910000|2022-06-15 12:58:30|540.77|538.37|540.96|538.56|540.96|538.56|540.77|538.37|0
1655297920000|2022-06-15 12:58:40|541.06|538.66|540.87|538.47|541.06|538.66|540.87|538.47|0
1655297930000|2022-06-15 12:58:50|540.96|538.56|541.06|538.66|541.14|538.74|540.96|538.56|0
1655297940000|2022-06-15 12:59:00|540.96|538.56|541.14|538.74|541.33|538.93|540.96|538.56|0
1655297950000|2022-06-15 12:59:10|541.33|538.93|541.33|538.93|541.33|538.93|541.33|538.93|0
1655297960000|2022-06-15 12:59:20|541.14|538.74|541.52|539.12|541.7|539.3|541.14|538.74|0
1655297970000|2022-06-15 12:59:30|541.7|539.3|541.52|539.12|541.7|539.3|541.33|538.93|0
1655297980000|2022-06-15 12:59:40|541.7|539.3|541.33|538.93|541.7|539.3|541.14|538.74|0
1655297990000|2022-06-15 12:59:50|541.52|539.12|541.33|538.93|541.52|539.12|541.24|538.84|0
1655298000000|2022-06-15 13:00:00|540.59|538.19|540.59|538.19|540.77|538.37|540.59|538.19|0
1655298010000|2022-06-15 13:00:10|540.4|538|540.4|538|540.4|538|540.21|537.81|0
1655298020000|2022-06-15 13:00:20|540.59|538.19|540.4|538|540.59|538.19|540.21|537.81|0
1655298030000|2022-06-15 13:00:30|540.5|538.1|539.84|537.44|540.5|538.1|539.84|537.44|0
1655298040000|2022-06-15 13:00:40|539.65|537.25|539.28|536.88|539.65|537.25|539.1|536.7|0
1655298050000|2022-06-15 13:00:50|540.4|538|540.96|538.56|540.96|538.56|540.4|538|0
1655298060000|2022-06-15 13:01:00|541.33|538.93|541.52|539.12|541.52|539.12|541.33|538.93|0
1655298070000|2022-06-15 13:01:10|541.7|539.3|543.2|540.8|543.2|540.8|541.7|539.3|0
1655298080000|2022-06-15 13:01:20|543.48|541.08|543.01|540.61|543.48|541.08|542.45|540.05|0
1655298090000|2022-06-15 13:01:30|543.2|540.8|542.82|540.42|543.2|540.8|542.64|540.24|0
1655298100000|2022-06-15 13:01:40|543.01|540.61|543.38|540.98|543.38|540.98|543.01|540.61|0
1655298110000|2022-06-15 13:01:50|543.2|540.8|543.38|540.98|543.38|540.98|543.2|540.8|0
1655298120000|2022-06-15 13:02:00|543.57|541.17|543.57|541.17|543.57|541.17|543.38|540.98|0
1655298130000|2022-06-15 13:02:10|543.2|540.8|543.01|540.61|543.2|540.8|543.01|540.61|0
1655298140000|2022-06-15 13:02:20|542.82|540.42|543.01|540.61|543.01|540.61|542.82|540.42|0
1655298150000|2022-06-15 13:02:30|543.2|540.8|543.38|540.98|543.38|540.98|543.01|540.61|0
1655298160000|2022-06-15 13:02:40|543.01|540.61|543.01|540.61|543.01|540.61|542.82|540.42|0
1655298180000|2022-06-15 13:03:00|542.82|540.42|543.29|540.89|543.29|540.89|542.82|540.42|0
1655298190000|2022-06-15 13:03:10|543.38|540.98|543.01|540.61|543.38|540.98|542.82|540.42|0
1655298200000|2022-06-15 13:03:20|543.2|540.8|543.38|540.98|543.38|540.98|543.2|540.8|0
1655298210000|2022-06-15 13:03:30|543.2|540.8|543.57|541.17|543.57|541.17|543.2|540.8|0
1655298220000|2022-06-15 13:03:40|543.76|541.36|543.48|541.08|543.76|541.36|543.38|540.98|0
1655298230000|2022-06-15 13:03:50|543.57|541.17|543.57|541.17|543.57|541.17|543.48|541.08|0
1655298240000|2022-06-15 13:04:00|543.76|541.36|543.76|541.36|543.76|541.36|543.38|540.98|0
1655298250000|2022-06-15 13:04:10|543.67|541.27|543.76|541.36|543.76|541.36|543.57|541.17|0
1655298260000|2022-06-15 13:04:20|543.57|541.17|543.76|541.36|543.76|541.36|543.57|541.17|0
1655298270000|2022-06-15 13:04:30|543.57|541.17|543.94|541.54|543.94|541.54|543.57|541.17|0
1655298280000|2022-06-15 13:04:40|544.32|541.92|544.32|541.92|544.32|541.92|544.13|541.73|0
1655298290000|2022-06-15 13:04:50|543.94|541.54|543.94|541.54|543.94|541.54|543.94|541.54|0
1655298300000|2022-06-15 13:05:00|543.76|541.36|544.13|541.73|544.13|541.73|543.76|541.36|0
1655298310000|2022-06-15 13:05:10|544.32|541.92|544.13|541.73|544.32|541.92|543.94|541.54|0
1655298320000|2022-06-15 13:05:20|544.04|541.64|543.94|541.54|544.13|541.73|543.94|541.54|0
1655298330000|2022-06-15 13:05:30|543.57|541.17|543.38|540.98|543.76|541.36|543.38|540.98|0
1655298340000|2022-06-15 13:05:40|543.57|541.17|543.94|541.54|543.94|541.54|543.57|541.17|0
1655298350000|2022-06-15 13:05:50|543.76|541.36|543.75|541.35|543.94|541.54|543.75|541.35|0
1655298360000|2022-06-15 13:06:00|543.57|541.17|543.01|540.61|543.57|541.17|543.01|540.61|0
1655298370000|2022-06-15 13:06:10|543.19|540.79|543.38|540.98|543.48|541.08|543.19|540.79|0
1655298380000|2022-06-15 13:06:20|543.19|540.79|543.19|540.79|543.38|540.98|543.19|540.79|0
1655298390000|2022-06-15 13:06:30|543.01|540.61|543.38|540.98|543.38|540.98|543.01|540.61|0
1655298400000|2022-06-15 13:06:40|543.01|540.61|543.75|541.35|543.75|541.35|543.01|540.61|0
1655298410000|2022-06-15 13:06:50|543.94|541.54|543.94|541.54|543.94|541.54|543.94|541.54|0
1655298420000|2022-06-15 13:07:00|544.13|541.73|543.66|541.26|544.13|541.73|543.66|541.26|0
1655298430000|2022-06-15 13:07:10|543.57|541.17|543.57|541.17|543.57|541.17|543.38|540.98|0
1655298440000|2022-06-15 13:07:20|543.38|540.98|543.01|540.61|543.38|540.98|543.01|540.61|0
1655298450000|2022-06-15 13:07:30|543.19|540.79|543.19|540.79|543.29|540.89|543.19|540.79|0
1655298460000|2022-06-15 13:07:40|543.38|540.98|543.38|540.98|543.75|541.35|543.38|540.98|0
1655298470000|2022-06-15 13:07:50|543.57|541.17|543.01|540.61|543.57|541.17|543.01|540.61|0
1655298480000|2022-06-15 13:08:00|543.19|540.79|543.38|540.98|543.38|540.98|543.1|540.7|0
1655298490000|2022-06-15 13:08:10|543.19|540.79|543.19|540.79|543.19|540.79|543.19|540.79|0
1655298500000|2022-06-15 13:08:20|543.38|540.98|543.57|541.17|543.57|541.17|543.01|540.61|0
1655298510000|2022-06-15 13:08:30|543.75|541.35|543.75|541.35|543.75|541.35|543.57|541.17|0
1655298520000|2022-06-15 13:08:40|543.57|541.17|543.57|541.17|543.75|541.35|543.57|541.17|0
1655298530000|2022-06-15 13:08:50|543.75|541.35|543.57|541.17|543.75|541.35|543.38|540.98|0
1655298540000|2022-06-15 13:09:00|543.29|540.89|543.01|540.61|543.29|540.89|543.01|540.61|0
1655298550000|2022-06-15 13:09:10|542.63|540.23|542.45|540.05|542.63|540.23|542.45|540.05|0
1655298560000|2022-06-15 13:09:20|543.38|540.98|543.38|540.98|543.57|541.17|543.38|540.98|0
1655298570000|2022-06-15 13:09:30|544.5|542.1|545.06|542.66|545.06|542.66|544.31|541.91|0
1655298580000|2022-06-15 13:09:40|544.88|542.48|544.5|542.1|544.88|542.48|544.5|542.1|0
1655298590000|2022-06-15 13:09:50|545.06|542.66|544.88|542.48|545.06|542.66|544.88|542.48|0
1655298600000|2022-06-15 13:10:00|545.06|542.66|544.88|542.48|545.25|542.85|544.88|542.48|0
1655298610000|2022-06-15 13:10:10|545.06|542.66|544.54|542.14|545.06|542.66|544.54|542.14|0
1655298620000|2022-06-15 13:10:20|543.98|541.58|543.61|541.21|543.98|541.58|543.61|541.21|0
1655298630000|2022-06-15 13:10:30|543.7|541.3|543.61|541.21|543.7|541.3|543.61|541.21|0
1655298640000|2022-06-15 13:10:40|543.79|541.39|543.61|541.21|543.98|541.58|543.61|541.21|0
1655298650000|2022-06-15 13:10:50|543.79|541.39|543.23|540.83|543.79|541.39|543.23|540.83|0
1655298660000|2022-06-15 13:11:00|543.42|541.02|543.42|541.02|543.42|541.02|543.42|541.02|0
1655298670000|2022-06-15 13:11:10|542.86|540.46|542.3|539.9|543.04|540.64|542.3|539.9|0
1655298680000|2022-06-15 13:11:20|542.11|539.71|542.48|540.08|542.67|540.27|542.11|539.71|0
1655298690000|2022-06-15 13:11:30|542.11|539.71|541.55|539.15|542.11|539.71|541.55|539.15|0
1655298700000|2022-06-15 13:11:40|541.74|539.34|541.55|539.15|541.74|539.34|541.18|538.78|0
1655298710000|2022-06-15 13:11:50|541.36|538.96|542.11|539.71|542.11|539.71|541.36|538.96|0
1655298720000|2022-06-15 13:12:00|542.02|539.62|541.92|539.52|542.11|539.71|541.92|539.52|0
1655298730000|2022-06-15 13:12:10|541.74|539.34|541.18|538.78|541.74|539.34|541.18|538.78|0
1655298740000|2022-06-15 13:12:20|541.36|538.96|541.36|538.96|541.55|539.15|541.36|538.96|0
1655298750000|2022-06-15 13:12:30|541.55|539.15|541.74|539.34|541.74|539.34|541.36|538.96|0
1655298760000|2022-06-15 13:12:40|541.55|539.15|545.29|542.89|546.23|543.83|541.55|539.15|0
1655298770000|2022-06-15 13:12:50|544.35|541.95|542.48|540.08|544.35|541.95|542.48|540.08|0
1655298780000|2022-06-15 13:13:00|542.86|540.46|543.23|540.83|543.23|540.83|542.86|540.46|0
1655298790000|2022-06-15 13:13:10|543.04|540.64|543.04|540.64|543.23|540.83|542.86|540.46|0
1655298800000|2022-06-15 13:13:20|542.95|540.55|542.86|540.46|542.95|540.55|542.77|540.37|0
1655298810000|2022-06-15 13:13:30|543.04|540.64|543.42|541.02|543.42|541.02|543.04|540.64|0
1655298820000|2022-06-15 13:13:40|543.23|540.83|542.67|540.27|543.23|540.83|542.67|540.27|0
1655298830000|2022-06-15 13:13:50|543.04|540.64|543.04|540.64|543.23|540.83|543.04|540.64|0
1655298840000|2022-06-15 13:14:00|543.23|540.83|542.86|540.46|543.42|541.02|542.48|540.08|0
1655298850000|2022-06-15 13:14:10|542.67|540.27|541.92|539.52|542.67|540.27|541.92|539.52|0
1655298860000|2022-06-15 13:14:20|542.11|539.71|541.55|539.15|542.11|539.71|541.55|539.15|0
1655298870000|2022-06-15 13:14:30|541.36|538.96|541.55|539.15|541.55|539.15|541.36|538.96|0
1655298880000|2022-06-15 13:14:40|541.36|538.96|541.92|539.52|541.92|539.52|541.36|538.96|0
1655298890000|2022-06-15 13:14:50|542.11|539.71|541.74|539.34|542.11|539.71|541.74|539.34|0
1655298900000|2022-06-15 13:15:00|541.92|539.52|541.92|539.52|541.92|539.52|541.83|539.43|0
1655298910000|2022-06-15 13:15:10|541.74|539.34|541.92|539.52|542.11|539.71|541.74|539.34|0
1655298920000|2022-06-15 13:15:20|541.74|539.34|540.8|538.4|541.74|539.34|540.8|538.4|0
1655298930000|2022-06-15 13:15:30|542.11|539.71|543.04|540.64|543.04|540.64|542.11|539.71|0
1655298940000|2022-06-15 13:15:40|543.23|540.83|543.04|540.64|543.23|540.83|543.04|540.64|0
1655298950000|2022-06-15 13:15:50|542.67|540.27|542.86|540.46|542.86|540.46|542.48|540.08|0
1655298960000|2022-06-15 13:16:00|542.67|540.27|543.23|540.83|543.23|540.83|542.67|540.27|0
1655298970000|2022-06-15 13:16:10|543.79|541.39|543.98|541.58|543.98|541.58|543.79|541.39|0
1655298980000|2022-06-15 13:16:20|544.16|541.76|544.54|542.14|544.54|542.14|544.16|541.76|0
1655298990000|2022-06-15 13:16:30|544.35|541.95|544.16|541.76|544.35|541.95|544.16|541.76|0
1655299000000|2022-06-15 13:16:40|544.35|541.95|544.54|542.14|544.54|542.14|544.16|541.76|0
1655299010000|2022-06-15 13:16:50|544.16|541.76|544.16|541.76|544.16|541.76|544.16|541.76|0
1655299020000|2022-06-15 13:17:00|543.79|541.39|543.23|540.83|543.79|541.39|543.23|540.83|0
1655299030000|2022-06-15 13:17:10|543.42|541.02|542.86|540.46|543.42|541.02|542.86|540.46|0
1655299040000|2022-06-15 13:17:20|542.95|540.55|543.04|540.64|543.23|540.83|542.95|540.55|0
1655299050000|2022-06-15 13:17:30|542.95|540.55|542.67|540.27|543.04|540.64|542.67|540.27|0
1655299060000|2022-06-15 13:17:40|543.6|541.2|543.98|541.58|543.98|541.58|543.6|541.2|0
1655299070000|2022-06-15 13:17:50|544.16|541.76|544.16|541.76|544.16|541.76|543.98|541.58|0
1655299080000|2022-06-15 13:18:00|543.6|541.2|543.23|540.83|543.79|541.39|543.23|540.83|0
1655299090000|2022-06-15 13:18:10|543.04|540.64|542.48|540.08|543.04|540.64|542.48|540.08|0
1655299100000|2022-06-15 13:18:20|542.67|540.27|542.85|540.45|542.85|540.45|542.67|540.27|0
1655299110000|2022-06-15 13:18:30|542.67|540.27|542.67|540.27|542.67|540.27|542.29|539.89|0
1655299120000|2022-06-15 13:18:40|542.76|540.36|542.29|539.89|542.76|540.36|542.29|539.89|0
1655299130000|2022-06-15 13:18:50|542.48|540.08|542.48|540.08|542.67|540.27|542.48|540.08|0
1655299140000|2022-06-15 13:19:00|542.29|539.89|542.11|539.71|542.29|539.89|542.11|539.71|0
1655299150000|2022-06-15 13:19:10|542.29|539.89|541.55|539.15|542.29|539.89|541.55|539.15|0
1655299160000|2022-06-15 13:19:20|541.17|538.77|540.61|538.21|541.17|538.77|540.61|538.21|0
1655299170000|2022-06-15 13:19:30|540.8|538.4|540.99|538.59|540.99|538.59|540.8|538.4|0
1655299180000|2022-06-15 13:19:40|540.8|538.4|540.9|538.5|540.9|538.5|540.8|538.4|0
1655299190000|2022-06-15 13:19:50|540.61|538.21|540.61|538.21|540.61|538.21|540.43|538.03|0
1655299200000|2022-06-15 13:20:00|540.43|538.03|540.61|538.21|540.61|538.21|540.43|538.03|0
1655299210000|2022-06-15 13:20:10|540.24|537.84|540.61|538.21|540.61|538.21|540.24|537.84|0
1655299220000|2022-06-15 13:20:20|540.99|538.59|540.24|537.84|540.99|538.59|540.24|537.84|0
1655299230000|2022-06-15 13:20:30|540.43|538.03|540.61|538.21|540.61|538.21|540.43|538.03|0
1655299240000|2022-06-15 13:20:40|540.43|538.03|540.05|537.65|540.61|538.21|540.05|537.65|0
1655299250000|2022-06-15 13:20:50|540.24|537.84|540.24|537.84|540.43|538.03|540.24|537.84|0
1655299260000|2022-06-15 13:21:00|540.05|537.65|540.05|537.65|540.24|537.84|540.05|537.65|0
1655299270000|2022-06-15 13:21:10|540.24|537.84|540.24|537.84|540.24|537.84|540.05|537.65|0
1655299280000|2022-06-15 13:21:20|540.43|538.03|540.24|537.84|540.43|538.03|540.05|537.65|0
1655299290000|2022-06-15 13:21:30|540.43|538.03|540.8|538.4|540.8|538.4|540.43|538.03|0
1655299300000|2022-06-15 13:21:40|540.61|538.21|540.43|538.03|540.61|538.21|540.43|538.03|0
1655299310000|2022-06-15 13:21:50|540.24|537.84|540.43|538.03|540.43|538.03|540.24|537.84|0
1655299320000|2022-06-15 13:22:00|540.8|538.4|540.99|538.59|540.99|538.59|540.8|538.4|0
1655299330000|2022-06-15 13:22:10|540.8|538.4|540.99|538.59|540.99|538.59|540.8|538.4|0
1655299340000|2022-06-15 13:22:20|540.8|538.4|540.99|538.59|540.99|538.59|540.8|538.4|0
1655299350000|2022-06-15 13:22:30|540.43|538.03|541.55|539.15|541.55|539.15|540.43|538.03|0
1655299360000|2022-06-15 13:22:40|541.27|538.87|541.55|539.15|541.55|539.15|541.17|538.77|0
1655299370000|2022-06-15 13:22:50|541.36|538.96|541.73|539.33|541.73|539.33|541.36|538.96|0
1655299380000|2022-06-15 13:23:00|541.36|538.96|541.55|539.15|541.55|539.15|541.36|538.96|0
1655299390000|2022-06-15 13:23:10|541.17|538.77|541.92|539.52|541.92|539.52|541.17|538.77|0
1655299400000|2022-06-15 13:23:20|541.73|539.33|541.55|539.15|541.73|539.33|541.36|538.96|0
1655299410000|2022-06-15 13:23:30|541.73|539.33|541.55|539.15|541.73|539.33|541.55|539.15|0
1655299420000|2022-06-15 13:23:40|541.36|538.96|540.9|538.5|541.36|538.96|540.9|538.5|0
1655299430000|2022-06-15 13:23:50|540.99|538.59|540.61|538.21|540.99|538.59|540.61|538.21|0
1655299440000|2022-06-15 13:24:00|540.71|538.31|540.71|538.31|540.71|538.31|540.71|538.31|0
1655299450000|2022-06-15 13:24:10|540.8|538.4|540.99|538.59|541.17|538.77|540.8|538.4|0
1655299460000|2022-06-15 13:24:20|541.17|538.77|540.99|538.59|541.17|538.77|540.99|538.59|0
1655299480000|2022-06-15 13:24:40|540.9|538.5|542.11|539.71|542.11|539.71|540.9|538.5|0
1655299490000|2022-06-15 13:24:50|542.2|539.8|542.11|539.71|542.29|539.89|542.11|539.71|0
1655299500000|2022-06-15 13:25:00|541.92|539.52|541.73|539.33|541.92|539.52|541.73|539.33|0
1655299510000|2022-06-15 13:25:10|542.1|539.7|542.48|540.08|542.48|540.08|542.1|539.7|0
1655299520000|2022-06-15 13:25:20|542.67|540.27|543.04|540.64|543.04|540.64|542.67|540.27|0
1655299530000|2022-06-15 13:25:30|542.95|540.55|542.85|540.45|543.04|540.64|542.85|540.45|0
1655299540000|2022-06-15 13:25:40|542.95|540.55|542.67|540.27|542.95|540.55|542.67|540.27|0
1655299550000|2022-06-15 13:25:50|542.29|539.89|541.92|539.52|542.29|539.89|541.83|539.43|0
1655299560000|2022-06-15 13:26:00|541.83|539.43|542.48|540.08|542.48|540.08|541.83|539.43|0
1655299570000|2022-06-15 13:26:10|542.29|539.89|541.92|539.52|542.29|539.89|541.92|539.52|0
1655299580000|2022-06-15 13:26:20|542.1|539.7|541.92|539.52|542.1|539.7|541.92|539.52|0
1655299590000|2022-06-15 13:26:30|542.1|539.7|542.1|539.7|542.1|539.7|541.92|539.52|0
1655299600000|2022-06-15 13:26:40|542.29|539.89|542.48|540.08|542.48|540.08|542.1|539.7|0
1655299610000|2022-06-15 13:26:50|542.85|540.45|542.66|540.26|542.85|540.45|542.48|540.08|0
1655299620000|2022-06-15 13:27:00|542.29|539.89|542.48|540.08|542.66|540.26|542.29|539.89|0
1655299630000|2022-06-15 13:27:10|542.66|540.26|542.57|540.17|542.85|540.45|542.57|540.17|0
1655299640000|2022-06-15 13:27:20|542.85|540.45|542.85|540.45|542.85|540.45|542.66|540.26|0
1655299650000|2022-06-15 13:27:30|542.29|539.89|543.04|540.64|543.04|540.64|542.29|539.89|0
1655299660000|2022-06-15 13:27:40|542.85|540.45|542.85|540.45|542.85|540.45|542.66|540.26|0
1655299670000|2022-06-15 13:27:50|542.29|539.89|542.48|540.08|542.48|540.08|542.29|539.89|0
1655299680000|2022-06-15 13:28:00|542.29|539.89|542.66|540.26|542.66|540.26|542.29|539.89|0
1655299690000|2022-06-15 13:28:10|542.48|540.08|542.29|539.89|542.66|540.26|542.29|539.89|0
1655299700000|2022-06-15 13:28:20|541.92|539.52|541.83|539.43|541.92|539.52|541.73|539.33|0
1655299710000|2022-06-15 13:28:30|542.1|539.7|542.1|539.7|542.1|539.7|542.1|539.7|0
1655299720000|2022-06-15 13:28:40|542.85|540.45|542.66|540.26|542.85|540.45|542.48|540.08|0
1655299730000|2022-06-15 13:28:50|542.48|540.08|542.1|539.7|542.48|540.08|542.1|539.7|0
1655299740000|2022-06-15 13:29:00|542.29|539.89|542.1|539.7|542.29|539.89|542.1|539.7|0
1655299750000|2022-06-15 13:29:10|542.29|539.89|542.39|539.99|542.48|540.08|542.29|539.89|0
1655299760000|2022-06-15 13:29:20|542.29|539.89|542.48|540.08|542.48|540.08|542.29|539.89|0
1655299770000|2022-06-15 13:29:30|542.57|540.17|541.73|539.33|542.57|540.17|541.54|539.14|0
1655299780000|2022-06-15 13:29:40|541.54|539.14|541.54|539.14|541.54|539.14|541.17|538.77|0
1655299790000|2022-06-15 13:29:50|542.1|539.7|542.48|540.08|542.48|540.08|542.1|539.7|0
1655299800000|2022-06-15 13:30:00|541.54|539.14|539.86|537.46|541.54|539.14|539.86|537.46|0
1655299810000|2022-06-15 13:30:10|539.49|537.09|538.75|536.35|539.49|537.09|538.75|536.35|0
1655299820000|2022-06-15 13:30:20|537.45|535.05|538|535.6|538.37|535.97|537.45|535.05|0
1655299830000|2022-06-15 13:30:30|538.37|535.97|539.31|536.91|539.31|536.91|538.37|535.97|0
1655299840000|2022-06-15 13:30:40|539.96|537.56|542.29|539.89|542.29|539.89|539.96|537.56|0
1655299850000|2022-06-15 13:30:50|543.41|541.01|544.91|542.51|544.91|542.51|543.41|541.01|0
1655299860000|2022-06-15 13:31:00|545.01|542.61|544.72|542.32|545.01|542.61|544.53|542.13|0
1655299870000|2022-06-15 13:31:10|544.35|541.95|544.72|542.32|545.1|542.7|544.35|541.95|0
1655299880000|2022-06-15 13:31:20|543.79|541.39|542.1|539.7|543.79|541.39|542.1|539.7|0
1655299890000|2022-06-15 13:31:30|541.73|539.33|543.97|541.57|543.97|541.57|541.73|539.33|0
1655299900000|2022-06-15 13:31:40|543.04|540.64|543.22|540.82|543.22|540.82|542.66|540.26|0
1655299910000|2022-06-15 13:31:50|542.48|540.08|542.66|540.26|542.85|540.45|542.29|539.89|0
1655299920000|2022-06-15 13:32:00|541.92|539.52|543.04|540.64|543.6|541.2|541.92|539.52|0
1655299930000|2022-06-15 13:32:10|543.6|541.2|540.98|538.58|543.6|541.2|540.98|538.58|0
1655299940000|2022-06-15 13:32:20|540.61|538.21|540.8|538.4|540.8|538.4|540.42|538.02|0
1655299950000|2022-06-15 13:32:30|542.2|539.8|540.61|538.21|542.2|539.8|540.61|538.21|0
1655299960000|2022-06-15 13:32:40|540.8|538.4|540.98|538.58|540.98|538.58|540.61|538.21|0
1655299970000|2022-06-15 13:32:50|540.24|537.84|538.76|536.36|540.24|537.84|538.76|536.36|0
1655299980000|2022-06-15 13:33:00|538.38|535.98|538.2|535.8|538.94|536.54|538.2|535.8|0
1655299990000|2022-06-15 13:33:10|538.38|535.98|538.2|535.8|538.38|535.98|538.2|535.8|0
1655300000000|2022-06-15 13:33:20|538.01|535.61|537.64|535.24|538.2|535.8|537.64|535.24|0
1655300010000|2022-06-15 13:33:30|537.45|535.05|537.64|535.24|537.64|535.24|537.08|534.68|0
1655300020000|2022-06-15 13:33:40|537.82|535.42|539.79|537.39|539.79|537.39|537.82|535.42|0
1655300030000|2022-06-15 13:33:50|539.69|537.29|542.12|539.72|542.12|539.72|539.69|537.29|0
1655300040000|2022-06-15 13:34:00|541.75|539.35|541.75|539.35|542.6|540.2|541.75|539.35|0
1655300050000|2022-06-15 13:34:10|540.72|538.32|540.81|538.41|541.37|538.97|540.72|538.32|0
1655300060000|2022-06-15 13:34:20|540.63|538.23|540.25|537.85|540.63|538.23|540.25|537.85|0
1655300070000|2022-06-15 13:34:30|540.06|537.66|540.16|537.76|540.44|538.04|540.06|537.66|0
1655300080000|2022-06-15 13:34:40|540.25|537.85|540.06|537.66|540.44|538.04|540.06|537.66|0
1655300090000|2022-06-15 13:34:50|540.25|537.85|540.06|537.66|540.25|537.85|539.88|537.48|0
1655300100000|2022-06-15 13:35:00|539.5|537.1|539.5|537.1|540.54|538.14|539.5|537.1|0
1655300110000|2022-06-15 13:35:10|539.13|536.73|537.82|535.42|539.13|536.73|537.82|535.42|0
1655300120000|2022-06-15 13:35:20|538.2|535.8|538.38|535.98|538.38|535.98|537.82|535.42|0
1655300130000|2022-06-15 13:35:30|539.13|536.73|539.32|536.92|539.32|536.92|538.57|536.17|0
1655300140000|2022-06-15 13:35:40|539.88|537.48|539.69|537.29|540.63|538.23|539.69|537.29|0
1655300150000|2022-06-15 13:35:50|540.44|538.04|542.31|539.91|542.31|539.91|540.44|538.04|0
1655300160000|2022-06-15 13:36:00|543.06|540.66|544.19|541.79|544.19|541.79|542.69|540.29|0
1655300170000|2022-06-15 13:36:10|544.47|542.07|544.19|541.79|544.47|542.07|543.81|541.41|0
1655300180000|2022-06-15 13:36:20|544.56|542.16|544.56|542.16|544.94|542.54|544.56|542.16|0
1655300190000|2022-06-15 13:36:30|544.75|542.35|544.85|542.45|545.5|543.1|544.75|542.35|0
1655300200000|2022-06-15 13:36:40|544.38|541.98|542.87|540.47|544.38|541.98|542.87|540.47|0
1655300210000|2022-06-15 13:36:50|542.69|540.29|541|538.6|542.69|540.29|541|538.6|0
1655300220000|2022-06-15 13:37:00|540.44|538.04|538.19|535.79|540.44|538.04|538.19|535.79|0
1655300230000|2022-06-15 13:37:10|538.01|535.61|538.19|535.79|538.19|535.79|538.01|535.61|0
1655300240000|2022-06-15 13:37:20|538.38|535.98|537.82|535.42|538.75|536.35|537.82|535.42|0
1655300250000|2022-06-15 13:37:30|538.01|535.61|537.26|534.86|538.01|535.61|537.26|534.86|0
1655300260000|2022-06-15 13:37:40|537.36|534.96|537.63|535.23|537.63|535.23|536.89|534.49|0
1655300270000|2022-06-15 13:37:50|538.38|535.98|537.07|534.67|538.38|535.98|537.07|534.67|0
1655300280000|2022-06-15 13:38:00|536.7|534.3|537.07|534.67|537.07|534.67|536.7|534.3|0
1655300290000|2022-06-15 13:38:10|536.7|534.3|537.45|535.05|537.45|535.05|536.7|534.3|0
1655300300000|2022-06-15 13:38:20|537.07|534.67|538.01|535.61|538.01|535.61|536.89|534.49|0
1655300310000|2022-06-15 13:38:30|538.94|536.54|538.57|536.17|538.94|536.54|538.57|536.17|0
1655300320000|2022-06-15 13:38:40|538.94|536.54|538.38|535.98|539.13|536.73|538.38|535.98|0
1655300330000|2022-06-15 13:38:50|538.19|535.79|538.75|536.35|538.94|536.54|538.19|535.79|0
1655300340000|2022-06-15 13:39:00|537.82|535.42|537.07|534.67|538.01|535.61|537.07|534.67|0
1655300350000|2022-06-15 13:39:10|538.19|535.79|538.94|536.54|538.94|536.54|538.19|535.79|0
1655300360000|2022-06-15 13:39:20|538.57|536.17|539.5|537.1|539.5|537.1|538.57|536.17|0
1655300370000|2022-06-15 13:39:30|539.69|537.29|538.57|536.17|539.69|537.29|538.57|536.17|0
1655300380000|2022-06-15 13:39:40|538.75|536.35|538.19|535.79|538.75|536.35|538.19|535.79|0
1655300390000|2022-06-15 13:39:50|538.94|536.54|540.06|537.66|540.35|537.95|538.94|536.54|0
1655300400000|2022-06-15 13:40:00|540.25|537.85|538.75|536.35|540.25|537.85|538.38|535.98|0
1655300410000|2022-06-15 13:40:10|539.5|537.1|538.38|535.98|540.06|537.66|538.38|535.98|0
1655300420000|2022-06-15 13:40:20|538.57|536.17|537.82|535.42|538.57|536.17|537.82|535.42|0
1655300430000|2022-06-15 13:40:30|537.26|534.86|535.95|533.55|537.26|534.86|535.95|533.55|0
1655300440000|2022-06-15 13:40:40|535.02|532.62|535.02|532.62|535.02|532.62|534.84|532.44|0
1655300450000|2022-06-15 13:40:50|536.14|533.74|537.82|535.42|537.82|535.42|536.14|533.74|0
1655300460000|2022-06-15 13:41:00|536.89|534.49|536.33|533.93|536.89|534.49|536.33|533.93|0
1655300470000|2022-06-15 13:41:10|535.95|533.55|536.14|533.74|536.14|533.74|535.77|533.37|0
1655300480000|2022-06-15 13:41:20|536.51|534.11|536.61|534.21|536.61|534.21|536.24|533.84|0
1655300490000|2022-06-15 13:41:30|536.51|534.11|535.4|533|536.51|534.11|535.4|533|0
1655300500000|2022-06-15 13:41:40|535.21|532.81|534.47|532.07|535.21|532.81|534.47|532.07|0
1655300510000|2022-06-15 13:41:50|534.65|532.25|534.84|532.44|534.84|532.44|534.65|532.25|0
1655300520000|2022-06-15 13:42:00|533.91|531.51|532.98|530.58|533.91|531.51|532.98|530.58|0
1655300530000|2022-06-15 13:42:10|532.79|530.39|532.61|530.21|532.79|530.39|532.42|530.02|0
1655300540000|2022-06-15 13:42:20|532.42|530.02|532.42|530.02|532.79|530.39|532.42|530.02|0
1655300550000|2022-06-15 13:42:30|532.61|530.21|532.23|529.83|532.61|530.21|532.23|529.83|0
1655300560000|2022-06-15 13:42:40|531.86|529.46|531.68|529.28|532.98|530.58|531.68|529.28|0
1655300570000|2022-06-15 13:42:50|531.31|528.91|531.68|529.28|531.86|529.46|531.31|528.91|0
1655300580000|2022-06-15 13:43:00|531.31|528.91|532.42|530.02|532.42|530.02|531.31|528.91|0
1655300590000|2022-06-15 13:43:10|532.61|530.21|531.12|528.72|532.61|530.21|531.12|528.72|0
1655300600000|2022-06-15 13:43:20|531.49|529.09|532.61|530.21|532.61|530.21|531.49|529.09|0
1655300610000|2022-06-15 13:43:30|532.42|530.02|530.99|528.59|532.42|530.02|530.99|528.59|0
1655300620000|2022-06-15 13:43:40|531.17|528.77|530.99|528.59|531.17|528.77|530.99|528.59|0
1655300630000|2022-06-15 13:43:50|531.36|528.96|531.73|529.33|531.73|529.33|531.36|528.96|0
1655300640000|2022-06-15 13:44:00|532.29|529.89|533.53|531.13|534.34|531.94|532.29|529.89|0
1655300650000|2022-06-15 13:44:10|532.97|530.57|532.42|530.02|534.09|531.69|532.42|530.02|0
1655300660000|2022-06-15 13:44:20|532.23|529.83|532.6|530.2|532.79|530.39|532.04|529.64|0
1655300670000|2022-06-15 13:44:30|532.79|530.39|531.67|529.27|532.79|530.39|531.67|529.27|0
1655300680000|2022-06-15 13:44:40|531.77|529.37|532.6|530.2|532.6|530.2|531.77|529.37|0
1655300690000|2022-06-15 13:44:50|533.16|530.76|531.86|529.46|533.35|530.95|531.86|529.46|0
1655300700000|2022-06-15 13:45:00|531.3|528.9|531.11|528.71|531.3|528.9|531.11|528.71|0
1655300710000|2022-06-15 13:45:10|531.67|529.27|532.04|529.64|532.04|529.64|531.67|529.27|0
1655300720000|2022-06-15 13:45:20|531.48|529.08|531.86|529.46|531.86|529.46|531.48|529.08|0
1655300730000|2022-06-15 13:45:30|531.11|528.71|530.55|528.15|531.11|528.71|530.55|528.15|0
1655300740000|2022-06-15 13:45:40|531.11|528.71|531.48|529.08|531.48|529.08|531.11|528.71|0
1655300750000|2022-06-15 13:45:50|531.77|529.37|531.11|528.71|532.04|529.64|531.11|528.71|0
1655300760000|2022-06-15 13:46:00|530.55|528.15|530.55|528.15|530.92|528.52|530.55|528.15|0
1655300770000|2022-06-15 13:46:10|530.74|528.34|530.18|527.78|530.74|528.34|530.18|527.78|0
1655300780000|2022-06-15 13:46:20|529.81|527.41|529.81|527.41|529.81|527.41|529.62|527.22|0
1655300790000|2022-06-15 13:46:30|529.62|527.22|529.16|526.76|529.62|527.22|528.88|526.48|0
1655300800000|2022-06-15 13:46:40|529.81|527.41|529.62|527.22|529.81|527.41|529.44|527.04|0
1655300810000|2022-06-15 13:46:50|529.44|527.04|529.62|527.22|529.99|527.59|529.44|527.04|0
1655300820000|2022-06-15 13:47:00|529.9|527.5|530.92|528.52|530.92|528.52|529.62|527.22|0
1655300830000|2022-06-15 13:47:10|531.48|529.08|531.02|528.62|531.67|529.27|531.02|528.62|0
1655300840000|2022-06-15 13:47:20|531.11|528.71|532.04|529.64|532.04|529.64|531.11|528.71|0
1655300850000|2022-06-15 13:47:30|531.85|529.45|530.83|528.43|531.85|529.45|530.74|528.34|0
1655300860000|2022-06-15 13:47:40|531.3|528.9|531.3|528.9|531.48|529.08|531.3|528.9|0
1655300870000|2022-06-15 13:47:50|531.48|529.08|531.67|529.27|531.85|529.45|531.48|529.08|0
1655300880000|2022-06-15 13:48:00|529.99|527.59|532.23|529.83|532.23|529.83|529.99|527.59|0
1655300890000|2022-06-15 13:48:10|532.04|529.64|531.67|529.27|532.41|530.01|531.48|529.08|0
1655300900000|2022-06-15 13:48:20|531.48|529.08|530.92|528.52|531.48|529.08|530.36|527.96|0
1655300910000|2022-06-15 13:48:30|531.48|529.08|530.55|528.15|531.67|529.27|530.55|528.15|0
1655300920000|2022-06-15 13:48:40|530.92|528.52|530.55|528.15|530.92|528.52|530.55|528.15|0
1655300930000|2022-06-15 13:48:50|529.99|527.59|531.3|528.9|531.3|528.9|529.99|527.59|0
1655300940000|2022-06-15 13:49:00|530.36|527.96|529.62|527.22|530.36|527.96|529.62|527.22|0
1655300950000|2022-06-15 13:49:10|529.43|527.03|529.06|526.66|529.43|527.03|529.06|526.66|0
1655300960000|2022-06-15 13:49:20|529.43|527.03|529.43|527.03|529.43|527.03|529.06|526.66|0
1655300970000|2022-06-15 13:49:30|529.99|527.59|529.43|527.03|530.55|528.15|529.43|527.03|0
1655300980000|2022-06-15 13:49:40|528.88|526.48|528.51|526.11|529.06|526.66|528.51|526.11|0
1655300990000|2022-06-15 13:49:50|528.32|525.92|529.43|527.03|529.43|527.03|528.32|525.92|0
1655301000000|2022-06-15 13:50:00|529.06|526.66|528.88|526.48|529.43|527.03|528.51|526.11|0
1655301010000|2022-06-15 13:50:10|529.43|527.03|528.51|526.11|529.43|527.03|528.51|526.11|0
1655301020000|2022-06-15 13:50:20|528.32|525.92|528.51|526.11|528.69|526.29|528.32|525.92|0
1655301030000|2022-06-15 13:50:30|528.69|526.29|529.06|526.66|529.25|526.85|528.51|526.11|0
1655301040000|2022-06-15 13:50:40|528.51|526.11|529.81|527.41|529.81|527.41|528.32|525.92|0
1655301050000|2022-06-15 13:50:50|529.99|527.59|529.43|527.03|530.18|527.78|529.43|527.03|0
1655301060000|2022-06-15 13:51:00|529.25|526.85|528.88|526.48|529.81|527.41|528.69|526.29|0
1655301070000|2022-06-15 13:51:10|529|526.6|528.44|526.04|529|526.6|528.07|525.67|0
1655301080000|2022-06-15 13:51:20|527.88|525.48|526.7|524.3|527.88|525.48|526.7|524.3|0
1655301090000|2022-06-15 13:51:30|526.52|524.12|525.78|523.38|526.52|524.12|525.78|523.38|0
1655301100000|2022-06-15 13:51:40|525.96|523.56|526.15|523.75|526.15|523.75|525.96|523.56|0
1655301110000|2022-06-15 13:51:50|526.52|524.12|525.78|523.38|526.52|524.12|525.78|523.38|0
1655301120000|2022-06-15 13:52:00|525.59|523.19|525.96|523.56|525.96|523.56|525.22|522.82|0
1655301130000|2022-06-15 13:52:10|525.78|523.38|525.22|522.82|525.78|523.38|525.22|522.82|0
1655301140000|2022-06-15 13:52:20|525.03|522.63|525.78|523.38|525.78|523.38|525.03|522.63|0
1655301150000|2022-06-15 13:52:30|526.62|524.22|527.82|525.42|527.82|525.42|526.62|524.22|0
1655301160000|2022-06-15 13:52:40|528.01|525.61|528.01|525.61|528.01|525.61|527.63|525.23|0
1655301170000|2022-06-15 13:52:50|528.19|525.79|528.66|526.26|528.66|526.26|528.19|525.79|0
1655301180000|2022-06-15 13:53:00|527.82|525.42|527.08|524.68|527.82|525.42|527.08|524.68|0
1655301190000|2022-06-15 13:53:10|526.61|524.21|528.19|525.79|528.19|525.79|526.52|524.12|0
1655301200000|2022-06-15 13:53:20|528.38|525.98|528.1|525.7|528.56|526.16|528.1|525.7|0
1655301210000|2022-06-15 13:53:30|528.19|525.79|529.5|527.1|529.5|527.1|528.19|525.79|0
1655301220000|2022-06-15 13:53:40|529.68|527.28|528.56|526.16|530.05|527.65|528.56|526.16|0
1655301230000|2022-06-15 13:53:50|528.38|525.98|528.94|526.54|529.12|526.72|528.38|525.98|0
1655301240000|2022-06-15 13:54:00|528.75|526.35|528.38|525.98|528.75|526.35|528.38|525.98|0
1655301250000|2022-06-15 13:54:10|528.56|526.16|528.75|526.35|528.75|526.35|527.82|525.42|0
1655301260000|2022-06-15 13:54:20|528.94|526.54|529.87|527.47|529.87|527.47|528.94|526.54|0
1655301270000|2022-06-15 13:54:30|530.05|527.65|530.24|527.84|530.24|527.84|529.5|527.1|0
1655301280000|2022-06-15 13:54:40|530.61|528.21|529.31|526.91|530.61|528.21|529.31|526.91|0
1655301290000|2022-06-15 13:54:50|529.5|527.1|531.36|528.96|531.36|528.96|529.5|527.1|0
1655301300000|2022-06-15 13:55:00|531.55|529.15|529.96|527.56|531.55|529.15|529.96|527.56|0
1655301310000|2022-06-15 13:55:10|529.68|527.28|530.99|528.59|530.99|528.59|529.68|527.28|0
1655301320000|2022-06-15 13:55:20|529.68|527.28|529.12|526.72|529.68|527.28|529.12|526.72|0
1655301330000|2022-06-15 13:55:30|529.5|527.1|528.94|526.54|529.5|527.1|528.94|526.54|0
1655301340000|2022-06-15 13:55:40|528.38|525.98|528.56|526.16|528.56|526.16|528.01|525.61|0
1655301350000|2022-06-15 13:55:50|528.01|525.61|527.82|525.42|528.01|525.61|527.45|525.05|0
1655301360000|2022-06-15 13:56:00|527.26|524.86|526.33|523.93|527.26|524.86|526.33|523.93|0
1655301370000|2022-06-15 13:56:10|526.15|523.75|525.59|523.19|526.15|523.75|525.59|523.19|0
1655301380000|2022-06-15 13:56:20|526.15|523.75|527.36|524.96|527.36|524.96|526.15|523.75|0
1655301390000|2022-06-15 13:56:30|527.45|525.05|526.15|523.75|527.45|525.05|526.15|523.75|0
1655301400000|2022-06-15 13:56:40|525.96|523.56|526.89|524.49|526.89|524.49|525.96|523.56|0
1655301410000|2022-06-15 13:56:50|526.33|523.93|526.33|523.93|527.07|524.67|526.15|523.75|0
1655301420000|2022-06-15 13:57:00|525.96|523.56|525.22|522.82|526.15|523.75|525.22|522.82|0
1655301430000|2022-06-15 13:57:10|525.59|523.19|526.15|523.75|526.15|523.75|525.59|523.19|0
1655301440000|2022-06-15 13:57:20|526.33|523.93|526.52|524.12|527.07|524.67|526.33|523.93|0
1655301450000|2022-06-15 13:57:30|526.89|524.49|527.45|525.05|527.45|525.05|526.89|524.49|0
1655301460000|2022-06-15 13:57:40|527.63|525.23|527.82|525.42|528|525.6|527.63|525.23|0
1655301470000|2022-06-15 13:57:50|527.26|524.86|526.89|524.49|527.63|525.23|526.89|524.49|0
1655301480000|2022-06-15 13:58:00|527.26|524.86|527.26|524.86|527.26|524.86|527.26|524.86|0
1655301490000|2022-06-15 13:58:10|526.89|524.49|528|525.6|528|525.6|526.89|524.49|0
1655301500000|2022-06-15 13:58:20|527.63|525.23|528.19|525.79|528.19|525.79|527.63|525.23|0
1655301510000|2022-06-15 13:58:30|528.56|526.16|528|525.6|528.66|526.26|528|525.6|0
1655301520000|2022-06-15 13:58:40|528.19|525.79|526.98|524.58|528.19|525.79|526.98|524.58|0
1655301530000|2022-06-15 13:58:50|527.26|524.86|527.63|525.23|527.63|525.23|527.07|524.67|0
1655301540000|2022-06-15 13:59:00|528.1|525.7|528.75|526.35|528.75|526.35|528.1|525.7|0
1655301550000|2022-06-15 13:59:10|529.03|526.63|527.82|525.42|529.03|526.63|527.82|525.42|0
1655301560000|2022-06-15 13:59:20|528|525.6|528.75|526.35|528.75|526.35|528|525.6|0
1655301570000|2022-06-15 13:59:30|528.38|525.98|528.56|526.16|528.93|526.53|528.38|525.98|0
1655301580000|2022-06-15 13:59:40|528.75|526.35|529.49|527.09|529.49|527.09|528.75|526.35|0
1655301590000|2022-06-15 13:59:50|529.4|527|529.68|527.28|529.87|527.47|529.4|527|0
1655301600000|2022-06-15 14:00:00|528.75|526.35|530.24|527.84|530.24|527.84|528.75|526.35|0
1655301610000|2022-06-15 14:00:10|530.43|528.03|529.87|527.47|530.43|528.03|529.87|527.47|0
1655301620000|2022-06-15 14:00:20|529.68|527.28|528.75|526.35|529.68|527.28|528.75|526.35|0
1655301630000|2022-06-15 14:00:30|528|525.6|527.26|524.86|528|525.6|526.89|524.49|0
1655301640000|2022-06-15 14:00:40|527.07|524.67|528.38|525.98|528.38|525.98|527.07|524.67|0
1655301650000|2022-06-15 14:00:50|528.75|526.35|527.82|525.42|528.75|526.35|527.82|525.42|0
1655301660000|2022-06-15 14:01:00|527.36|524.96|528.19|525.79|528.19|525.79|527.07|524.67|0
1655301670000|2022-06-15 14:01:10|528.38|525.98|526.89|524.49|528.38|525.98|526.89|524.49|0
1655301680000|2022-06-15 14:01:20|526.52|524.12|526.7|524.3|526.7|524.3|526.52|524.12|0
1655301690000|2022-06-15 14:01:30|526.89|524.49|527.63|525.23|527.63|525.23|526.89|524.49|0
1655301700000|2022-06-15 14:01:40|527.44|525.04|527.26|524.86|527.44|525.04|527.17|524.77|0
1655301710000|2022-06-15 14:01:50|527.07|524.67|527.07|524.67|527.07|524.67|527.07|524.67|0
1655301720000|2022-06-15 14:02:00|526.89|524.49|527.82|525.42|527.82|525.42|526.7|524.3|0
1655301730000|2022-06-15 14:02:10|527.44|525.04|525.96|523.56|527.44|525.04|525.96|523.56|0
1655301740000|2022-06-15 14:02:20|525.87|523.47|525.4|523|525.87|523.47|525.4|523|0
1655301750000|2022-06-15 14:02:30|525.22|522.82|525.03|522.63|525.22|522.82|525.03|522.63|0
1655301760000|2022-06-15 14:02:40|525.4|523|525.03|522.63|525.4|523|525.03|522.63|0
1655301770000|2022-06-15 14:02:50|525.22|522.82|525.68|523.28|526.14|523.74|525.22|522.82|0
1655301780000|2022-06-15 14:03:00|525.96|523.56|526.51|524.11|526.51|524.11|525.96|523.56|0
1655301790000|2022-06-15 14:03:10|526.33|523.93|527.44|525.04|527.44|525.04|526.33|523.93|0
1655301800000|2022-06-15 14:03:20|527.26|524.86|526.7|524.3|527.26|524.86|526.51|524.11|0
1655301810000|2022-06-15 14:03:30|526.51|524.11|526.33|523.93|526.89|524.49|526.33|523.93|0
1655301820000|2022-06-15 14:03:40|526.43|524.03|526.14|523.74|526.51|524.11|526.14|523.74|0
1655301830000|2022-06-15 14:03:50|526.51|524.11|525.59|523.19|526.51|524.11|525.59|523.19|0
1655301840000|2022-06-15 14:04:00|525.4|523|525.4|523|525.59|523.19|525.4|523|0
1655301850000|2022-06-15 14:04:10|525.21|522.81|524.47|522.07|525.21|522.81|524.47|522.07|0
1655301860000|2022-06-15 14:04:20|524.66|522.26|524.29|521.89|524.66|522.26|524.29|521.89|0
1655301870000|2022-06-15 14:04:30|524.1|521.7|523.55|521.15|524.1|521.7|523.55|521.15|0
1655301880000|2022-06-15 14:04:40|523.73|521.33|523.92|521.52|523.92|521.52|523.73|521.33|0
1655301890000|2022-06-15 14:04:50|523.73|521.33|523.55|521.15|523.92|521.52|523.55|521.15|0
1655301900000|2022-06-15 14:05:00|524.66|522.26|525.4|523|525.4|523|524.66|522.26|0
1655301910000|2022-06-15 14:05:10|525.59|523.19|524.1|521.7|525.59|523.19|524.1|521.7|0
1655301920000|2022-06-15 14:05:20|523.73|521.33|524.84|522.44|524.84|522.44|523.73|521.33|0
1655301930000|2022-06-15 14:05:30|525.03|522.63|524.47|522.07|525.03|522.63|524.29|521.89|0
1655301940000|2022-06-15 14:05:40|524.29|521.89|524.47|522.07|524.47|522.07|524.1|521.7|0
1655301950000|2022-06-15 14:05:50|524.66|522.26|524.94|522.54|524.94|522.54|524.66|522.26|0
1655301960000|2022-06-15 14:06:00|524.84|522.44|525.4|523|525.4|523|524.84|522.44|0
1655301970000|2022-06-15 14:06:10|525.21|522.81|524.47|522.07|525.21|522.81|524.47|522.07|0
1655301980000|2022-06-15 14:06:20|524.29|521.89|524.1|521.7|524.66|522.26|524.1|521.7|0
1655301990000|2022-06-15 14:06:30|523.73|521.33|523.73|521.33|523.92|521.52|523.36|520.96|0
1655302000000|2022-06-15 14:06:40|524.1|521.7|523.73|521.33|524.47|522.07|523.73|521.33|0
1655302010000|2022-06-15 14:06:50|523.54|521.14|524.1|521.7|524.1|521.7|523.54|521.14|0
1655302020000|2022-06-15 14:07:00|523.92|521.52|523.36|520.96|524.47|522.07|523.17|520.77|0
1655302030000|2022-06-15 14:07:10|522.8|520.4|523.17|520.77|523.17|520.77|522.8|520.4|0
1655302040000|2022-06-15 14:07:20|523.36|520.96|523.73|521.33|523.73|521.33|523.36|520.96|0
1655302050000|2022-06-15 14:07:30|523.36|520.96|523.36|520.96|523.36|520.96|522.8|520.4|0
1655302060000|2022-06-15 14:07:40|523.17|520.77|522.8|520.4|523.17|520.77|522.8|520.4|0
1655302070000|2022-06-15 14:07:50|522.9|520.5|522.62|520.22|522.9|520.5|522.62|520.22|0
1655302080000|2022-06-15 14:08:00|522.8|520.4|522.25|519.85|522.8|520.4|522.25|519.85|0
1655302090000|2022-06-15 14:08:10|522.06|519.66|522.43|520.03|522.43|520.03|522.06|519.66|0
1655302100000|2022-06-15 14:08:20|522.25|519.85|522.43|520.03|522.8|520.4|522.25|519.85|0
1655302110000|2022-06-15 14:08:30|522.25|519.85|522.8|520.4|522.8|520.4|522.25|519.85|0
1655302120000|2022-06-15 14:08:40|522.99|520.59|522.8|520.4|522.99|520.59|522.62|520.22|0
1655302130000|2022-06-15 14:08:50|522.99|520.59|522.99|520.59|522.99|520.59|522.99|520.59|0
1655302140000|2022-06-15 14:09:00|522.8|520.4|522.8|520.4|523.36|520.96|522.8|520.4|0
1655302150000|2022-06-15 14:09:10|522.62|520.22|522.8|520.4|522.8|520.4|522.62|520.22|0
1655302160000|2022-06-15 14:09:20|522.43|520.03|522.8|520.4|522.8|520.4|522.43|520.03|0
1655302170000|2022-06-15 14:09:30|522.62|520.22|524.1|521.7|524.1|521.7|522.62|520.22|0
1655302180000|2022-06-15 14:09:40|524.47|522.07|524.29|521.89|524.47|522.07|523.91|521.51|0
1655302190000|2022-06-15 14:09:50|524.84|522.44|525.21|522.81|525.21|522.81|524.66|522.26|0
1655302200000|2022-06-15 14:10:00|524.47|522.07|524.47|522.07|524.66|522.26|524.47|522.07|0
1655302210000|2022-06-15 14:10:10|524.66|522.26|524.47|522.07|525.03|522.63|524.47|522.07|0
1655302220000|2022-06-15 14:10:20|524.66|522.26|524.28|521.88|524.66|522.26|524.28|521.88|0
1655302230000|2022-06-15 14:10:30|524.47|522.07|524.28|521.88|524.47|522.07|523.73|521.33|0
1655302240000|2022-06-15 14:10:40|524.47|522.07|523.73|521.33|524.47|522.07|523.73|521.33|0
1655302250000|2022-06-15 14:10:50|524.28|521.88|524.28|521.88|524.28|521.88|524.28|521.88|0
1655302260000|2022-06-15 14:11:00|524.1|521.7|523.54|521.14|524.1|521.7|523.54|521.14|0
1655302270000|2022-06-15 14:11:10|523.91|521.51|524.28|521.88|524.28|521.88|523.91|521.51|0
1655302280000|2022-06-15 14:11:20|524.84|522.44|525.21|522.81|525.21|522.81|524.84|522.44|0
1655302290000|2022-06-15 14:11:30|526.14|523.74|526.51|524.11|526.51|524.11|525.95|523.55|0
1655302300000|2022-06-15 14:11:40|526.33|523.93|526.7|524.3|526.7|524.3|526.14|523.74|0
1655302310000|2022-06-15 14:11:50|526.33|523.93|526.51|524.11|526.51|524.11|526.33|523.93|0
1655302320000|2022-06-15 14:12:00|526.14|523.74|526.61|524.21|526.61|524.21|525.4|523|0
1655302330000|2022-06-15 14:12:10|526.7|524.3|527.44|525.04|527.44|525.04|526.7|524.3|0
1655302340000|2022-06-15 14:12:20|527.07|524.67|526.33|523.93|527.07|524.67|526.33|523.93|0
1655302350000|2022-06-15 14:12:30|526.14|523.74|525.58|523.18|526.14|523.74|525.58|523.18|0
1655302360000|2022-06-15 14:12:40|524.84|522.44|525.21|522.81|525.21|522.81|524.84|522.44|0
1655302370000|2022-06-15 14:12:50|525.03|522.63|524.28|521.88|525.03|522.63|524.28|521.88|0
1655302380000|2022-06-15 14:13:00|523.91|521.51|524.28|521.88|524.28|521.88|523.36|520.96|0
1655302390000|2022-06-15 14:13:10|524.47|522.07|522.99|520.59|524.47|522.07|522.99|520.59|0
1655302400000|2022-06-15 14:13:20|523.17|520.77|523.36|520.96|523.73|521.33|523.17|520.77|0
1655302410000|2022-06-15 14:13:30|523.17|520.77|523.73|521.33|523.73|521.33|523.17|520.77|0
1655302420000|2022-06-15 14:13:40|524.28|521.88|524.65|522.25|524.65|522.25|524.28|521.88|0
1655302430000|2022-06-15 14:13:50|524.84|522.44|525.4|523|525.4|523|524.84|522.44|0
1655302440000|2022-06-15 14:14:00|525.77|523.37|526.51|524.11|526.51|524.11|525.77|523.37|0
1655302450000|2022-06-15 14:14:10|526.33|523.93|525.77|523.37|526.33|523.93|525.77|523.37|0
1655302460000|2022-06-15 14:14:20|525.95|523.55|525.95|523.55|525.95|523.55|525.58|523.18|0
1655302470000|2022-06-15 14:14:30|526.33|523.93|527.07|524.67|527.07|524.67|526.14|523.74|0
1655302480000|2022-06-15 14:14:40|527.25|524.85|526.98|524.58|527.44|525.04|526.98|524.58|0
1655302490000|2022-06-15 14:14:50|527.07|524.67|527.63|525.23|527.63|525.23|527.07|524.67|0
1655302500000|2022-06-15 14:15:00|528.37|525.97|527.81|525.41|528.84|526.44|527.81|525.41|0
1655302510000|2022-06-15 14:15:10|528.18|525.78|527.54|525.14|528.18|525.78|527.54|525.14|0
1655302520000|2022-06-15 14:15:20|527.25|524.85|527.07|524.67|527.25|524.85|527.07|524.67|0
1655302530000|2022-06-15 14:15:30|526.79|524.39|526.7|524.3|526.79|524.39|526.51|524.11|0
1655302540000|2022-06-15 14:15:40|526.51|524.11|527.41|525.01|527.41|525.01|526.51|524.11|0
1655302550000|2022-06-15 14:15:50|527.22|524.82|527.22|524.82|527.59|525.19|527.22|524.82|0
1655302560000|2022-06-15 14:16:00|526.66|524.26|527.78|525.38|527.78|525.38|526.66|524.26|0
1655302570000|2022-06-15 14:16:10|527.41|525.01|527.41|525.01|527.59|525.19|527.41|525.01|0
1655302580000|2022-06-15 14:16:20|527.04|524.64|526.29|523.89|527.04|524.64|526.29|523.89|0
1655302590000|2022-06-15 14:16:30|526.11|523.71|526.11|523.71|526.11|523.71|525.92|523.52|0
1655302600000|2022-06-15 14:16:40|525.55|523.15|526.58|524.18|526.58|524.18|525.37|522.97|0
1655302610000|2022-06-15 14:16:50|526.85|524.45|525.92|523.52|526.85|524.45|525.74|523.34|0
1655302620000|2022-06-15 14:17:00|526.11|523.71|526.85|524.45|527.04|524.64|526.11|523.71|0
1655302630000|2022-06-15 14:17:10|527.04|524.64|527.04|524.64|527.04|524.64|526.85|524.45|0
1655302640000|2022-06-15 14:17:20|527.22|524.82|527.41|525.01|527.41|525.01|527.22|524.82|0
1655302650000|2022-06-15 14:17:30|528.15|525.75|527.59|525.19|528.15|525.75|527.59|525.19|0
1655302660000|2022-06-15 14:17:40|527.04|524.64|528.52|526.12|528.52|526.12|527.04|524.64|0
1655302670000|2022-06-15 14:17:50|528.71|526.31|529.08|526.68|529.64|527.24|528.71|526.31|0
1655302680000|2022-06-15 14:18:00|528.89|526.49|528.89|526.49|530.01|527.61|528.89|526.49|0
1655302690000|2022-06-15 14:18:10|529.08|526.68|529.64|527.24|529.64|527.24|529.08|526.68|0
1655302700000|2022-06-15 14:18:20|529.83|527.43|531.13|528.73|531.13|528.73|529.83|527.43|0
1655302710000|2022-06-15 14:18:30|531.32|528.92|530.76|528.36|531.32|528.92|530.76|528.36|0
1655302720000|2022-06-15 14:18:40|530.94|528.54|531.04|528.64|531.32|528.92|530.76|528.36|0
1655302730000|2022-06-15 14:18:50|530.76|528.36|530.38|527.98|530.94|528.54|530.38|527.98|0
1655302740000|2022-06-15 14:19:00|529.74|527.34|529.27|526.87|529.74|527.34|529.27|526.87|0
1655302750000|2022-06-15 14:19:10|529.08|526.68|529.27|526.87|529.27|526.87|529.08|526.68|0
1655302760000|2022-06-15 14:19:20|528.89|526.49|529.27|526.87|529.27|526.87|528.89|526.49|0
1655302770000|2022-06-15 14:19:30|528.89|526.49|528.71|526.31|528.89|526.49|528.71|526.31|0
1655302780000|2022-06-15 14:19:40|528.52|526.12|528.89|526.49|528.89|526.49|528.34|525.94|0
1655302790000|2022-06-15 14:19:50|529.08|526.68|529.64|527.24|530.01|527.61|529.08|526.68|0
1655302800000|2022-06-15 14:20:00|530.2|527.8|529.82|527.42|530.2|527.8|529.64|527.24|0
1655302810000|2022-06-15 14:20:10|530.2|527.8|529.82|527.42|530.2|527.8|529.45|527.05|0
1655302820000|2022-06-15 14:20:20|530.11|527.71|530.38|527.98|530.57|528.17|530.01|527.61|0
1655302830000|2022-06-15 14:20:30|530.57|528.17|530.38|527.98|530.57|528.17|530.01|527.61|0
1655302840000|2022-06-15 14:20:40|530.2|527.8|530.94|528.54|530.94|528.54|530.2|527.8|0
1655302850000|2022-06-15 14:20:50|531.32|528.92|530.76|528.36|531.32|528.92|530.76|528.36|0
1655302860000|2022-06-15 14:21:00|531.32|528.92|532.06|529.66|532.06|529.66|531.32|528.92|0
1655302870000|2022-06-15 14:21:10|532.44|530.04|531.13|528.73|532.62|530.22|531.13|528.73|0
1655302880000|2022-06-15 14:21:20|530.76|528.36|530.38|527.98|530.76|528.36|530.2|527.8|0
1655302890000|2022-06-15 14:21:30|530.57|528.17|530.76|528.36|530.76|528.36|529.82|527.42|0
1655302900000|2022-06-15 14:21:40|531.32|528.92|530.94|528.54|531.5|529.1|530.94|528.54|0
1655302910000|2022-06-15 14:21:50|530.76|528.36|530.01|527.61|530.76|528.36|530.01|527.61|0
1655302920000|2022-06-15 14:22:00|529.82|527.42|529.64|527.24|530.2|527.8|529.64|527.24|0
1655302930000|2022-06-15 14:22:10|530.01|527.61|530.11|527.71|530.2|527.8|530.01|527.61|0
1655302940000|2022-06-15 14:22:20|530.01|527.61|530.38|527.98|530.38|527.98|530.01|527.61|0
1655302950000|2022-06-15 14:22:30|530.01|527.61|528.89|526.49|530.01|527.61|528.89|526.49|0
1655302960000|2022-06-15 14:22:40|529.08|526.68|529.45|527.05|529.45|527.05|528.89|526.49|0
1655302970000|2022-06-15 14:22:50|529.64|527.24|530.01|527.61|530.01|527.61|529.26|526.86|0
1655302980000|2022-06-15 14:23:00|529.64|527.24|530.57|528.17|530.76|528.36|529.64|527.24|0
1655302990000|2022-06-15 14:23:10|530.94|528.54|530.57|528.17|531.5|529.1|530.57|528.17|0
1655303000000|2022-06-15 14:23:20|530.94|528.54|530.01|527.61|530.94|528.54|530.01|527.61|0
1655303010000|2022-06-15 14:23:30|530.38|527.98|530.38|527.98|530.48|528.08|530.38|527.98|0
1655303020000|2022-06-15 14:23:40|530.75|528.35|530.2|527.8|530.94|528.54|530.2|527.8|0
1655303030000|2022-06-15 14:23:50|529.82|527.42|529.26|526.86|530.2|527.8|529.26|526.86|0
1655303040000|2022-06-15 14:24:00|529.82|527.42|528.71|526.31|529.82|527.42|528.71|526.31|0
1655303050000|2022-06-15 14:24:10|528.8|526.4|529.64|527.24|529.64|527.24|528.8|526.4|0
1655303060000|2022-06-15 14:24:20|529.45|527.05|529.26|526.86|529.64|527.24|529.26|526.86|0
1655303070000|2022-06-15 14:24:30|529.08|526.68|530.01|527.61|530.01|527.61|528.89|526.49|0
1655303080000|2022-06-15 14:24:40|530.2|527.8|528.89|526.49|530.2|527.8|528.89|526.49|0
1655303090000|2022-06-15 14:24:50|528.71|526.31|529.82|527.42|529.82|527.42|528.71|526.31|0
1655303100000|2022-06-15 14:25:00|529.45|527.05|530.2|527.8|530.57|528.17|529.45|527.05|0
1655303110000|2022-06-15 14:25:10|530.38|527.98|529.26|526.86|530.38|527.98|529.26|526.86|0
1655303120000|2022-06-15 14:25:20|529.45|527.05|530.38|527.98|530.38|527.98|529.45|527.05|0
1655303130000|2022-06-15 14:25:30|530.57|528.17|530.57|528.17|530.57|528.17|530.38|527.98|0
1655303140000|2022-06-15 14:25:40|530.2|527.8|530.94|528.54|530.94|528.54|530.2|527.8|0
1655303150000|2022-06-15 14:25:50|530.75|528.35|531.13|528.73|531.13|528.73|530.57|528.17|0
1655303160000|2022-06-15 14:26:00|531.5|529.1|531.31|528.91|531.69|529.29|531.31|528.91|0
1655303170000|2022-06-15 14:26:10|530.38|527.98|530.94|528.54|530.94|528.54|530.38|527.98|0
1655303180000|2022-06-15 14:26:20|530.57|528.17|531.31|528.91|531.5|529.1|530.57|528.17|0
1655303190000|2022-06-15 14:26:30|531.5|529.1|531.69|529.29|531.69|529.29|531.31|528.91|0
1655303200000|2022-06-15 14:26:40|531.6|529.2|530.75|528.35|531.69|529.29|530.75|528.35|0
1655303210000|2022-06-15 14:26:50|531.31|528.91|531.69|529.29|532.06|529.66|531.31|528.91|0
1655303220000|2022-06-15 14:27:00|531.87|529.47|531.13|528.73|531.87|529.47|531.13|528.73|0
1655303230000|2022-06-15 14:27:10|530.75|528.35|530.75|528.35|530.94|528.54|530.75|528.35|0
1655303240000|2022-06-15 14:27:20|530.94|528.54|530.94|528.54|530.94|528.54|530.94|528.54|0
1655303250000|2022-06-15 14:27:30|530.75|528.35|531.69|529.29|531.69|529.29|530.75|528.35|0
1655303260000|2022-06-15 14:27:40|531.5|529.1|531.13|528.73|531.69|529.29|531.13|528.73|0
1655303270000|2022-06-15 14:27:50|531.31|528.91|530.94|528.54|531.31|528.91|530.94|528.54|0
1655303280000|2022-06-15 14:28:00|530.38|527.98|529.64|527.24|530.57|528.17|529.64|527.24|0
1655303290000|2022-06-15 14:28:10|529.45|527.05|530.57|528.17|530.57|528.17|529.45|527.05|0
1655303300000|2022-06-15 14:28:20|530.19|527.79|529.64|527.24|530.57|528.17|529.64|527.24|0
1655303310000|2022-06-15 14:28:30|529.45|527.05|529.26|526.86|529.45|527.05|529.08|526.68|0
1655303320000|2022-06-15 14:28:40|529.45|527.05|529.26|526.86|529.45|527.05|529.26|526.86|0
1655303330000|2022-06-15 14:28:50|528.7|526.3|528.89|526.49|528.89|526.49|528.52|526.12|0
1655303340000|2022-06-15 14:29:00|529.26|526.86|529.64|527.24|529.64|527.24|529.08|526.68|0
1655303350000|2022-06-15 14:29:10|529.26|526.86|530.19|527.79|530.19|527.79|528.89|526.49|0
1655303360000|2022-06-15 14:29:20|530.38|527.98|530.57|528.17|530.75|528.35|530.38|527.98|0
1655303370000|2022-06-15 14:29:30|530.38|527.98|530.01|527.61|530.38|527.98|529.63|527.23|0
1655303380000|2022-06-15 14:29:40|529.82|527.42|530.01|527.61|530.01|527.61|529.82|527.42|0
1655303390000|2022-06-15 14:29:50|530.19|527.79|529.45|527.05|530.19|527.79|529.45|527.05|0
1655303400000|2022-06-15 14:30:00|528.89|526.49|530.19|527.79|530.19|527.79|528.89|526.49|0
1655303410000|2022-06-15 14:30:10|530.01|527.61|529.82|527.42|530.01|527.61|529.45|527.05|0
1655303420000|2022-06-15 14:30:20|530.38|527.98|529.45|527.05|530.75|528.35|529.45|527.05|0
1655303430000|2022-06-15 14:30:30|529.63|527.23|529.63|527.23|529.82|527.42|529.26|526.86|0
1655303440000|2022-06-15 14:30:40|530.19|527.79|531.31|528.91|531.31|528.91|530.19|527.79|0
1655303450000|2022-06-15 14:30:50|530.75|528.35|531.69|529.29|531.69|529.29|530.75|528.35|0
1655303460000|2022-06-15 14:31:00|532.43|530.03|532.62|530.22|532.62|530.22|532.43|530.03|0
1655303470000|2022-06-15 14:31:10|532.43|530.03|532.81|530.41|532.81|530.41|532.25|529.85|0
1655303480000|2022-06-15 14:31:20|532.62|530.22|533.18|530.78|533.37|530.97|532.62|530.22|0
1655303490000|2022-06-15 14:31:30|533.55|531.15|534.86|532.46|534.86|532.46|533.55|531.15|0
1655303500000|2022-06-15 14:31:40|534.77|532.37|536.17|533.77|536.17|533.77|534.77|532.37|0
1655303510000|2022-06-15 14:31:50|535.61|533.21|535.42|533.02|535.61|533.21|535.24|532.84|0
1655303520000|2022-06-15 14:32:00|535.05|532.65|535.15|532.75|535.15|532.75|534.49|532.09|0
1655303530000|2022-06-15 14:32:10|535.42|533.02|536.17|533.77|536.36|533.96|535.42|533.02|0
1655303540000|2022-06-15 14:32:20|535.8|533.4|535.42|533.02|536.27|533.87|535.42|533.02|0
1655303550000|2022-06-15 14:32:30|535.05|532.65|534.49|532.09|535.05|532.65|534.49|532.09|0
1655303560000|2022-06-15 14:32:40|533.93|531.53|533.18|530.78|533.93|531.53|533.18|530.78|0
1655303570000|2022-06-15 14:32:50|533.93|531.53|533.55|531.15|534.11|531.71|533.55|531.15|0
1655303580000|2022-06-15 14:33:00|533.37|530.97|533.18|530.78|533.37|530.97|533.18|530.78|0
1655303590000|2022-06-15 14:33:10|533.55|531.15|534.49|532.09|534.49|532.09|533.55|531.15|0
1655303600000|2022-06-15 14:33:20|534.11|531.71|534.67|532.27|534.67|532.27|534.11|531.71|0
1655303610000|2022-06-15 14:33:30|534.86|532.46|534.67|532.27|535.05|532.65|534.67|532.27|0
1655303620000|2022-06-15 14:33:40|534.86|532.46|535.24|532.84|535.24|532.84|534.3|531.9|0
1655303630000|2022-06-15 14:33:50|535.42|533.02|535.52|533.12|535.52|533.12|535.42|533.02|0
1655303640000|2022-06-15 14:34:00|535.8|533.4|536.17|533.77|536.17|533.77|535.8|533.4|0
1655303650000|2022-06-15 14:34:10|535.8|533.4|535.8|533.4|536.36|533.96|535.8|533.4|0
1655303660000|2022-06-15 14:34:20|534.86|532.46|534.11|531.71|534.86|532.46|533.93|531.53|0
1655303670000|2022-06-15 14:34:30|534.3|531.9|534.11|531.71|534.3|531.9|534.11|531.71|0
1655303680000|2022-06-15 14:34:40|533.74|531.34|533.55|531.15|533.93|531.53|533.55|531.15|0
1655303690000|2022-06-15 14:34:50|533.36|530.96|533.93|531.53|533.93|531.53|533.36|530.96|0
1655303700000|2022-06-15 14:35:00|533.55|531.15|532.99|530.59|533.55|531.15|532.99|530.59|0
1655303710000|2022-06-15 14:35:10|532.62|530.22|532.62|530.22|532.8|530.4|532.43|530.03|0
1655303720000|2022-06-15 14:35:20|532.24|529.84|532.43|530.03|532.43|530.03|532.24|529.84|0
1655303730000|2022-06-15 14:35:30|532.8|530.4|532.62|530.22|533.74|531.34|532.62|530.22|0
1655303740000|2022-06-15 14:35:40|532.43|530.03|532.8|530.4|532.8|530.4|532.24|529.84|0
1655303750000|2022-06-15 14:35:50|532.62|530.22|533.74|531.34|533.74|531.34|532.62|530.22|0
1655303760000|2022-06-15 14:36:00|533.55|531.15|534.3|531.9|534.3|531.9|533.55|531.15|0
1655303770000|2022-06-15 14:36:10|534.49|532.09|534.86|532.46|534.86|532.46|534.49|532.09|0
1655303780000|2022-06-15 14:36:20|534.3|531.9|533.74|531.34|534.3|531.9|533.74|531.34|0
1655303790000|2022-06-15 14:36:30|533.55|531.15|532.99|530.59|533.55|531.15|532.8|530.4|0
1655303800000|2022-06-15 14:36:40|532.8|530.4|532.99|530.59|532.99|530.59|532.62|530.22|0
1655303810000|2022-06-15 14:36:50|532.8|530.4|533.55|531.15|533.55|531.15|532.8|530.4|0
1655303820000|2022-06-15 14:37:00|533.36|530.96|532.99|530.59|533.36|530.96|532.8|530.4|0
1655303830000|2022-06-15 14:37:10|533.18|530.78|533.18|530.78|533.36|530.96|533.18|530.78|0
1655303840000|2022-06-15 14:37:20|532.99|530.59|532.43|530.03|532.99|530.59|532.43|530.03|0
1655303850000|2022-06-15 14:37:30|532.62|530.22|532.62|530.22|532.8|530.4|532.62|530.22|0
1655303860000|2022-06-15 14:37:40|532.99|530.59|533.55|531.15|533.55|531.15|532.99|530.59|0
1655303870000|2022-06-15 14:37:50|533.92|531.52|534.49|532.09|534.49|532.09|533.92|531.52|0
1655303880000|2022-06-15 14:38:00|534.67|532.27|534.49|532.09|534.86|532.46|534.49|532.09|0
1655303890000|2022-06-15 14:38:10|533.55|531.15|533.92|531.52|533.92|531.52|533.55|531.15|0
1655303900000|2022-06-15 14:38:20|534.49|532.09|534.86|532.46|534.86|532.46|534.49|532.09|0
1655303910000|2022-06-15 14:38:30|535.05|532.65|535.23|532.83|535.23|532.83|535.05|532.65|0
1655303920000|2022-06-15 14:38:40|535.42|533.02|534.49|532.09|535.42|533.02|534.49|532.09|0
1655303930000|2022-06-15 14:38:50|534.3|531.9|534.49|532.09|534.49|532.09|533.92|531.52|0
1655303940000|2022-06-15 14:39:00|534.86|532.46|534.49|532.09|534.86|532.46|534.49|532.09|0
1655303950000|2022-06-15 14:39:10|534.67|532.27|534.58|532.18|534.86|532.46|534.58|532.18|0
1655303960000|2022-06-15 14:39:20|535.23|532.83|534.86|532.46|535.23|532.83|534.86|532.46|0
1655303970000|2022-06-15 14:39:30|535.05|532.65|535.23|532.83|535.23|532.83|534.67|532.27|0
1655303980000|2022-06-15 14:39:40|534.67|532.27|534.49|532.09|534.67|532.27|534.3|531.9|0
1655303990000|2022-06-15 14:39:50|534.3|531.9|534.86|532.46|534.86|532.46|534.3|531.9|0
1655304000000|2022-06-15 14:40:00|535.23|532.83|535.05|532.65|535.42|533.02|535.05|532.65|0
1655304010000|2022-06-15 14:40:10|535.23|532.83|535.98|533.58|535.98|533.58|535.05|532.65|0
1655304020000|2022-06-15 14:40:20|536.17|533.77|536.17|533.77|536.17|533.77|536.17|533.77|0
1655304030000|2022-06-15 14:40:30|536.55|534.15|536.17|533.77|536.55|534.15|536.17|533.77|0
1655304040000|2022-06-15 14:40:40|535.98|533.58|535.98|533.58|536.55|534.15|535.98|533.58|0
1655304050000|2022-06-15 14:40:50|536.55|534.15|536.36|533.96|536.55|534.15|536.36|533.96|0
1655304060000|2022-06-15 14:41:00|536.55|534.15|536.92|534.52|536.92|534.52|536.55|534.15|0
1655304070000|2022-06-15 14:41:10|537.11|534.71|535.98|533.58|537.11|534.71|535.98|533.58|0
1655304080000|2022-06-15 14:41:20|535.42|533.02|535.42|533.02|535.61|533.21|535.23|532.83|0
1655304090000|2022-06-15 14:41:30|535.61|533.21|534.67|532.27|535.98|533.58|534.67|532.27|0
1655304100000|2022-06-15 14:41:40|534.3|531.9|534.67|532.27|534.67|532.27|534.3|531.9|0
1655304110000|2022-06-15 14:41:50|534.48|532.08|535.98|533.58|535.98|533.58|534.48|532.08|0
1655304120000|2022-06-15 14:42:00|535.8|533.4|535.05|532.65|535.8|533.4|535.05|532.65|0
1655304130000|2022-06-15 14:42:10|534.67|532.27|534.86|532.46|535.05|532.65|534.67|532.27|0
1655304140000|2022-06-15 14:42:20|534.67|532.27|534.67|532.27|534.86|532.46|534.67|532.27|0
1655304150000|2022-06-15 14:42:30|534.86|532.46|534.67|532.27|534.86|532.46|534.48|532.08|0
1655304160000|2022-06-15 14:42:40|534.86|532.46|534.3|531.9|534.86|532.46|534.3|531.9|0
1655304170000|2022-06-15 14:42:50|533.92|531.52|534.3|531.9|534.48|532.08|533.92|531.52|0
1655304180000|2022-06-15 14:43:00|534.86|532.46|535.98|533.58|535.98|533.58|534.86|532.46|0
1655304190000|2022-06-15 14:43:10|536.17|533.77|536.17|533.77|536.73|534.33|536.17|533.77|0
1655304200000|2022-06-15 14:43:20|536.92|534.52|536.73|534.33|536.92|534.52|536.36|533.96|0
1655304210000|2022-06-15 14:43:30|536.54|534.14|537.11|534.71|537.11|534.71|536.36|533.96|0
1655304220000|2022-06-15 14:43:40|536.92|534.52|536.54|534.14|536.92|534.52|536.17|533.77|0
1655304230000|2022-06-15 14:43:50|536.36|533.96|536.36|533.96|536.36|533.96|535.61|533.21|0
1655304240000|2022-06-15 14:44:00|535.98|533.58|536.92|534.52|537.29|534.89|535.98|533.58|0
1655304250000|2022-06-15 14:44:10|537.11|534.71|536.73|534.33|537.11|534.71|536.54|534.14|0
1655304260000|2022-06-15 14:44:20|537.11|534.71|537.29|534.89|537.29|534.89|536.54|534.14|0
1655304270000|2022-06-15 14:44:30|536.92|534.52|537.67|535.27|537.67|535.27|536.73|534.33|0
1655304280000|2022-06-15 14:44:40|537.11|534.71|536.54|534.14|537.11|534.71|536.36|533.96|0
1655304290000|2022-06-15 14:44:50|536.36|533.96|536.92|534.52|536.92|534.52|536.36|533.96|0
1655304300000|2022-06-15 14:45:00|537.67|535.27|537.48|535.08|537.67|535.27|537.29|534.89|0
1655304310000|2022-06-15 14:45:10|537.86|535.46|537.86|535.46|537.86|535.46|537.48|535.08|0
1655304320000|2022-06-15 14:45:20|537.67|535.27|536.92|534.52|537.67|535.27|536.92|534.52|0
1655304330000|2022-06-15 14:45:30|537.11|534.71|537.11|534.71|537.11|534.71|536.73|534.33|0
1655304340000|2022-06-15 14:45:40|536.92|534.52|538.04|535.64|538.04|535.64|536.92|534.52|0
1655304350000|2022-06-15 14:45:50|538.23|535.83|538.61|536.21|538.8|536.4|538.23|535.83|0
1655304360000|2022-06-15 14:46:00|538.8|536.4|539.36|536.96|539.36|536.96|538.61|536.21|0
1655304370000|2022-06-15 14:46:10|538.98|536.58|538.42|536.02|538.98|536.58|538.42|536.02|0
1655304380000|2022-06-15 14:46:20|538.23|535.83|538.61|536.21|538.61|536.21|538.23|535.83|0
1655304390000|2022-06-15 14:46:30|538.8|536.4|538.61|536.21|538.8|536.4|538.61|536.21|0
1655304400000|2022-06-15 14:46:40|538.8|536.4|539.55|537.15|539.55|537.15|538.8|536.4|0
1655304410000|2022-06-15 14:46:50|539.17|536.77|539.55|537.15|539.55|537.15|539.17|536.77|0
1655304420000|2022-06-15 14:47:00|539.74|537.34|539.55|537.15|539.92|537.52|539.55|537.15|0
1655304430000|2022-06-15 14:47:10|539.74|537.34|538.98|536.58|539.74|537.34|538.98|536.58|0
1655304440000|2022-06-15 14:47:20|539.17|536.77|538.98|536.58|539.74|537.34|538.98|536.58|0
1655304450000|2022-06-15 14:47:30|539.17|536.77|538.61|536.21|539.17|536.77|538.42|536.02|0
1655304460000|2022-06-15 14:47:40|539.17|536.77|538.8|536.4|539.17|536.77|538.42|536.02|0
1655304470000|2022-06-15 14:47:50|538.61|536.21|538.42|536.02|538.61|536.21|538.23|535.83|0
1655304480000|2022-06-15 14:48:00|537.48|535.08|538.8|536.4|538.8|536.4|537.48|535.08|0
1655304490000|2022-06-15 14:48:10|538.98|536.58|537.48|535.08|538.98|536.58|537.48|535.08|0
1655304500000|2022-06-15 14:48:20|537.67|535.27|538.04|535.64|538.04|535.64|537.67|535.27|0
1655304510000|2022-06-15 14:48:30|537.67|535.27|537.11|534.71|537.67|535.27|537.11|534.71|0
1655304520000|2022-06-15 14:48:40|537.29|534.89|537.48|535.08|537.48|535.08|537.11|534.71|0
1655304530000|2022-06-15 14:48:50|536.73|534.33|537.48|535.08|537.48|535.08|536.73|534.33|0
1655304540000|2022-06-15 14:49:00|537.67|535.27|538.42|536.02|538.42|536.02|537.67|535.27|0
1655304550000|2022-06-15 14:49:10|538.61|536.21|538.61|536.21|538.61|536.21|538.42|536.02|0
1655304560000|2022-06-15 14:49:20|538.42|536.02|538.23|535.83|538.42|536.02|537.86|535.46|0
1655304570000|2022-06-15 14:49:30|538.61|536.21|538.61|536.21|538.7|536.3|538.61|536.21|0
1655304580000|2022-06-15 14:49:40|538.8|536.4|537.86|535.46|538.8|536.4|537.86|535.46|0
1655304590000|2022-06-15 14:49:50|537.67|535.27|537.48|535.08|537.67|535.27|537.48|535.08|0
1655304600000|2022-06-15 14:50:00|538.42|536.02|538.04|535.64|538.42|536.02|537.86|535.46|0
1655304610000|2022-06-15 14:50:10|537.67|535.27|537.1|534.7|537.67|535.27|537.1|534.7|0
1655304620000|2022-06-15 14:50:20|537.48|535.08|538.04|535.64|538.04|535.64|537.48|535.08|0
1655304630000|2022-06-15 14:50:30|538.23|535.83|537.48|535.08|538.23|535.83|537.29|534.89|0
1655304640000|2022-06-15 14:50:40|537.67|535.27|537.67|535.27|537.86|535.46|537.67|535.27|0
1655304650000|2022-06-15 14:50:50|537.86|535.46|537.39|534.99|537.86|535.46|537.39|534.99|0
1655304660000|2022-06-15 14:51:00|537.86|535.46|538.79|536.39|538.79|536.39|537.86|535.46|0
1655304670000|2022-06-15 14:51:10|539.17|536.77|538.04|535.64|539.17|536.77|538.04|535.64|0
1655304680000|2022-06-15 14:51:20|537.67|535.27|538.61|536.21|538.61|536.21|537.67|535.27|0
1655304690000|2022-06-15 14:51:30|538.79|536.39|538.79|536.39|538.79|536.39|538.61|536.21|0
1655304700000|2022-06-15 14:51:40|538.98|536.58|539.36|536.96|539.36|536.96|538.98|536.58|0
1655304710000|2022-06-15 14:51:50|539.55|537.15|538.98|536.58|539.55|537.15|538.61|536.21|0
1655304720000|2022-06-15 14:52:00|538.79|536.39|538.98|536.58|538.98|536.58|538.79|536.39|0
1655304730000|2022-06-15 14:52:10|539.17|536.77|539.36|536.96|539.55|537.15|539.17|536.77|0
1655304740000|2022-06-15 14:52:20|539.55|537.15|539.55|537.15|539.92|537.52|539.17|536.77|0
1655304750000|2022-06-15 14:52:30|539.36|536.96|539.73|537.33|539.73|537.33|539.36|536.96|0
1655304760000|2022-06-15 14:52:40|539.92|537.52|539.55|537.15|539.92|537.52|539.55|537.15|0
1655304770000|2022-06-15 14:52:50|539.27|536.87|539.36|536.96|539.36|536.96|539.17|536.77|0
1655304780000|2022-06-15 14:53:00|539.73|537.33|541.99|539.59|541.99|539.59|539.73|537.33|0
1655304790000|2022-06-15 14:53:10|541.81|539.41|542.18|539.78|542.18|539.78|541.81|539.41|0
1655304800000|2022-06-15 14:53:20|542.37|539.97|543.88|541.48|543.88|541.48|542.37|539.97|0
1655304810000|2022-06-15 14:53:30|544.26|541.86|544.26|541.86|544.45|542.05|544.26|541.86|0
1655304820000|2022-06-15 14:53:40|543.69|541.29|544.45|542.05|544.45|542.05|543.69|541.29|0
1655304830000|2022-06-15 14:53:50|544.83|542.43|544.07|541.67|544.83|542.43|543.88|541.48|0
1655304840000|2022-06-15 14:54:00|544.26|541.86|544.07|541.67|544.26|541.86|543.69|541.29|0
1655304850000|2022-06-15 14:54:10|544.83|542.43|544.45|542.05|544.83|542.43|544.07|541.67|0
1655304860000|2022-06-15 14:54:20|544.64|542.24|544.82|542.42|544.82|542.42|544.45|542.05|0
1655304870000|2022-06-15 14:54:30|545.01|542.61|544.82|542.42|545.01|542.61|544.64|542.24|0
1655304880000|2022-06-15 14:54:40|544.64|542.24|544.45|542.05|544.64|542.24|544.26|541.86|0
1655304890000|2022-06-15 14:54:50|544.64|542.24|544.26|541.86|545.01|542.61|544.26|541.86|0
1655304900000|2022-06-15 14:55:00|544.07|541.67|543.69|541.29|544.26|541.86|543.5|541.1|0
1655304910000|2022-06-15 14:55:10|543.88|541.48|543.12|540.72|543.88|541.48|543.12|540.72|0
1655304920000|2022-06-15 14:55:20|542.56|540.16|543.5|541.1|543.5|541.1|542.56|540.16|0
1655304930000|2022-06-15 14:55:30|543.12|540.72|543.31|540.91|543.31|540.91|543.12|540.72|0
1655304940000|2022-06-15 14:55:40|543.5|541.1|543.12|540.72|543.5|541.1|543.12|540.72|0
1655304950000|2022-06-15 14:55:50|543.5|541.1|544.26|541.86|544.26|541.86|543.5|541.1|0
1655304960000|2022-06-15 14:56:00|544.45|542.05|545.2|542.8|545.2|542.8|544.45|542.05|0
1655304970000|2022-06-15 14:56:10|543.88|541.48|543.31|540.91|543.88|541.48|543.31|540.91|0
1655304980000|2022-06-15 14:56:20|543.12|540.72|543.12|540.72|543.31|540.91|542.94|540.54|0
1655304990000|2022-06-15 14:56:30|543.31|540.91|542.94|540.54|543.31|540.91|542.94|540.54|0
1655305000000|2022-06-15 14:56:40|542.75|540.35|541.99|539.59|542.75|540.35|541.99|539.59|0
1655305010000|2022-06-15 14:56:50|542.37|539.97|541.99|539.59|542.37|539.97|541.8|539.4|0
1655305020000|2022-06-15 14:57:00|541.8|539.4|541.8|539.4|542.37|539.97|541.8|539.4|0
1655305030000|2022-06-15 14:57:10|542.18|539.78|542.18|539.78|542.18|539.78|542.09|539.69|0
1655305050000|2022-06-15 14:57:30|541.99|539.59|542.18|539.78|542.18|539.78|541.62|539.22|0
1655305060000|2022-06-15 14:57:40|542.37|539.97|541.99|539.59|542.37|539.97|541.8|539.4|0
1655305070000|2022-06-15 14:57:50|541.43|539.03|541.43|539.03|541.62|539.22|541.43|539.03|0
1655305080000|2022-06-15 14:58:00|541.24|538.84|541.8|539.4|541.8|539.4|541.05|538.65|0
1655305090000|2022-06-15 14:58:10|541.43|539.03|539.29|536.89|541.62|539.22|539.29|536.89|0
1655305100000|2022-06-15 14:58:20|539.48|537.08|539.95|537.55|540.14|537.74|539.48|537.08|0
1655305110000|2022-06-15 14:58:30|540.19|537.79|539.81|537.41|540.19|537.79|539.81|537.41|0
1655305120000|2022-06-15 14:58:40|540.67|538.27|540.85|538.45|540.85|538.45|540.67|538.27|0
1655305130000|2022-06-15 14:58:50|540.29|537.89|539.73|537.33|540.29|537.89|539.73|537.33|0
1655305140000|2022-06-15 14:59:00|539.91|537.51|539.73|537.33|539.91|537.51|539.54|537.14|0
1655305150000|2022-06-15 14:59:10|540.1|537.7|540.29|537.89|540.29|537.89|539.91|537.51|0
1655305160000|2022-06-15 14:59:20|540.48|538.08|540.48|538.08|540.48|538.08|540.48|538.08|0
1655305170000|2022-06-15 14:59:30|540.29|537.89|540.1|537.7|540.29|537.89|539.91|537.51|0
1655305180000|2022-06-15 14:59:40|540.48|538.08|540.1|537.7|540.48|538.08|540.1|537.7|0
1655305190000|2022-06-15 14:59:50|539.91|537.51|540.1|537.7|540.1|537.7|539.91|537.51|0
1655305200000|2022-06-15 15:00:00|540.29|537.89|538.98|536.58|540.29|537.89|538.98|536.58|0
1655305210000|2022-06-15 15:00:10|539.16|536.76|538.98|536.58|539.35|536.95|538.98|536.58|0
1655305220000|2022-06-15 15:00:20|538.79|536.39|538.41|536.01|538.79|536.39|538.41|536.01|0
1655305230000|2022-06-15 15:00:30|538.23|535.83|539.35|536.95|539.35|536.95|538.23|535.83|0
1655305240000|2022-06-15 15:00:40|539.73|537.33|539.54|537.14|539.91|537.51|539.54|537.14|0
1655305250000|2022-06-15 15:00:50|539.16|536.76|539.73|537.33|539.73|537.33|539.16|536.76|0
1655305260000|2022-06-15 15:01:00|539.91|537.51|540.29|537.89|540.29|537.89|539.91|537.51|0
1655305270000|2022-06-15 15:01:10|540.1|537.7|540.1|537.7|540.1|537.7|540.1|537.7|0
1655305280000|2022-06-15 15:01:20|540.29|537.89|541.6|539.2|541.6|539.2|540.29|537.89|0
1655305290000|2022-06-15 15:01:30|541.23|538.83|541.51|539.11|541.6|539.2|541.23|538.83|0
1655305300000|2022-06-15 15:01:40|541.23|538.83|541.6|539.2|541.6|539.2|541.23|538.83|0
1655305310000|2022-06-15 15:01:50|541.42|539.02|540.66|538.26|541.42|539.02|540.66|538.26|0
1655305320000|2022-06-15 15:02:00|541.23|538.83|541.04|538.64|541.6|539.2|540.85|538.45|0
1655305330000|2022-06-15 15:02:10|541.23|538.83|540.1|537.7|541.23|538.83|540.1|537.7|0
1655305340000|2022-06-15 15:02:20|540.29|537.89|541.04|538.64|541.23|538.83|540.29|537.89|0
1655305350000|2022-06-15 15:02:30|540.48|538.08|540.85|538.45|540.85|538.45|540.48|538.08|0
1655305360000|2022-06-15 15:02:40|540.66|538.26|540.66|538.26|540.85|538.45|540.66|538.26|0
1655305370000|2022-06-15 15:02:50|540.85|538.45|540.66|538.26|540.85|538.45|540.66|538.26|0
1655305380000|2022-06-15 15:03:00|540.85|538.45|539.91|537.51|540.85|538.45|539.91|537.51|0
1655305390000|2022-06-15 15:03:10|540.29|537.89|539.64|537.24|540.29|537.89|539.64|537.24|0
1655305400000|2022-06-15 15:03:20|541.04|538.64|540.85|538.45|541.04|538.64|540.66|538.26|0
1655305410000|2022-06-15 15:03:30|540.57|538.17|540.48|538.08|540.57|538.17|540.48|538.08|0
1655305420000|2022-06-15 15:03:40|540.29|537.89|540.1|537.7|540.29|537.89|540.1|537.7|0
1655305430000|2022-06-15 15:03:50|540.29|537.89|540.48|538.08|540.85|538.45|540.29|537.89|0
1655305440000|2022-06-15 15:04:00|540.66|538.26|540.85|538.45|541.23|538.83|540.66|538.26|0
1655305450000|2022-06-15 15:04:10|541.42|539.02|541.42|539.02|541.6|539.2|541.23|538.83|0
1655305460000|2022-06-15 15:04:20|541.23|538.83|541.6|539.2|541.6|539.2|541.04|538.64|0
1655305470000|2022-06-15 15:04:30|540.66|538.26|540.48|538.08|541.04|538.64|540.48|538.08|0
1655305480000|2022-06-15 15:04:40|540.1|537.7|540.29|537.89|540.48|538.08|540.1|537.7|0
1655305490000|2022-06-15 15:04:50|540.48|538.08|540.48|538.08|540.48|538.08|540.29|537.89|0
1655305500000|2022-06-15 15:05:00|540.1|537.7|540.48|538.08|540.48|538.08|539.91|537.51|0
1655305510000|2022-06-15 15:05:10|540.66|538.26|541.98|539.58|541.98|539.58|540.66|538.26|0
1655305520000|2022-06-15 15:05:20|541.79|539.39|542.35|539.95|542.35|539.95|541.79|539.39|0
1655305530000|2022-06-15 15:05:30|542.54|540.14|542.17|539.77|542.73|540.33|542.17|539.77|0
1655305540000|2022-06-15 15:05:40|542.92|540.52|542.73|540.33|542.92|540.52|542.54|540.14|0
1655305550000|2022-06-15 15:05:50|542.92|540.52|542.17|539.77|543.11|540.71|542.17|539.77|0
1655305560000|2022-06-15 15:06:00|542.35|539.95|541.98|539.58|542.35|539.95|541.98|539.58|0
1655305570000|2022-06-15 15:06:10|541.79|539.39|541.04|538.64|541.79|539.39|541.04|538.64|0
1655305580000|2022-06-15 15:06:20|540.85|538.45|540.66|538.26|541.23|538.83|540.66|538.26|0
1655305590000|2022-06-15 15:06:30|540.85|538.45|540.66|538.26|541.04|538.64|540.66|538.26|0
1655305600000|2022-06-15 15:06:40|540.57|538.17|540.66|538.26|540.66|538.26|540.57|538.17|0
1655305610000|2022-06-15 15:06:50|540.85|538.45|540.66|538.26|540.85|538.45|540.48|538.08|0
1655305620000|2022-06-15 15:07:00|540.48|538.08|540.66|538.26|540.85|538.45|540.48|538.08|0
1655305630000|2022-06-15 15:07:10|540.1|537.7|539.35|536.95|540.1|537.7|539.35|536.95|0
1655305640000|2022-06-15 15:07:20|539.16|536.76|539.72|537.32|539.72|537.32|538.97|536.57|0
1655305650000|2022-06-15 15:07:30|540.1|537.7|540.29|537.89|540.66|538.26|540.1|537.7|0
1655305660000|2022-06-15 15:07:40|540.66|538.26|540.29|537.89|540.66|538.26|540.29|537.89|0
1655305670000|2022-06-15 15:07:50|540.1|537.7|540.1|537.7|540.1|537.7|539.91|537.51|0
1655305680000|2022-06-15 15:08:00|539.91|537.51|540.85|538.45|540.85|538.45|539.91|537.51|0
1655305690000|2022-06-15 15:08:10|540.66|538.26|540.1|537.7|540.66|538.26|540.1|537.7|0
1655305700000|2022-06-15 15:08:20|539.72|537.32|540.47|538.07|540.47|538.07|539.72|537.32|0
1655305710000|2022-06-15 15:08:30|540.1|537.7|541.04|538.64|541.04|538.64|540.1|537.7|0
1655305720000|2022-06-15 15:08:40|541.41|539.01|541.04|538.64|541.41|539.01|541.04|538.64|0
1655305730000|2022-06-15 15:08:50|541.41|539.01|541.04|538.64|541.41|539.01|541.04|538.64|0
1655305740000|2022-06-15 15:09:00|541.6|539.2|541.79|539.39|541.98|539.58|541.6|539.2|0
1655305750000|2022-06-15 15:09:10|541.6|539.2|541.6|539.2|541.79|539.39|541.41|539.01|0
1655305760000|2022-06-15 15:09:20|542.54|540.14|542.73|540.33|542.73|540.33|542.54|540.14|0
1655305770000|2022-06-15 15:09:30|542.54|540.14|543.11|540.71|543.11|540.71|542.54|540.14|0
1655305780000|2022-06-15 15:09:40|543.29|540.89|542.92|540.52|543.29|540.89|542.92|540.52|0
1655305790000|2022-06-15 15:09:50|542.17|539.77|542.92|540.52|542.92|540.52|542.17|539.77|0
1655305800000|2022-06-15 15:10:00|543.11|540.71|543.67|541.27|543.67|541.27|543.11|540.71|0
1655305810000|2022-06-15 15:10:10|543.86|541.46|543.67|541.27|544.15|541.75|543.67|541.27|0
1655305820000|2022-06-15 15:10:20|543.48|541.08|543.11|540.71|543.48|541.08|543.11|540.71|0
1655305830000|2022-06-15 15:10:30|542.73|540.33|542.35|539.95|542.73|540.33|542.35|539.95|0
1655305840000|2022-06-15 15:10:40|541.98|539.58|541.98|539.58|542.16|539.76|541.79|539.39|0
1655305850000|2022-06-15 15:10:50|541.79|539.39|542.35|539.95|542.35|539.95|541.79|539.39|0
1655305860000|2022-06-15 15:11:00|542.54|540.14|543.48|541.08|543.48|541.08|542.54|540.14|0
1655305870000|2022-06-15 15:11:10|543.86|541.46|544.99|542.59|544.99|542.59|543.86|541.46|0
1655305880000|2022-06-15 15:11:20|544.61|542.21|546.12|543.72|546.12|543.72|544.61|542.21|0
1655305890000|2022-06-15 15:11:30|545.93|543.53|546.31|543.91|546.31|543.91|545.93|543.53|0
1655305900000|2022-06-15 15:11:40|546.88|544.48|545.55|543.15|547.07|544.67|545.55|543.15|0
1655305910000|2022-06-15 15:11:50|545.93|543.53|545.55|543.15|546.88|544.48|545.55|543.15|0
1655305920000|2022-06-15 15:12:00|545.46|543.06|544.99|542.59|545.46|543.06|544.99|542.59|0
1655305930000|2022-06-15 15:12:10|544.61|542.21|544.8|542.4|544.99|542.59|544.61|542.21|0
1655305940000|2022-06-15 15:12:20|545.37|542.97|546.31|543.91|546.69|544.29|545.37|542.97|0
1655305950000|2022-06-15 15:12:30|546.12|543.72|545.74|543.34|546.12|543.72|545.55|543.15|0
1655305960000|2022-06-15 15:12:40|545.37|542.97|545.74|543.34|545.74|543.34|545.18|542.78|0
1655305970000|2022-06-15 15:12:50|545.55|543.15|546.5|544.1|546.5|544.1|545.55|543.15|0
1655305980000|2022-06-15 15:13:00|547.06|544.66|546.88|544.48|547.25|544.85|546.88|544.48|0
1655305990000|2022-06-15 15:13:10|546.69|544.29|546.31|543.91|546.69|544.29|546.31|543.91|0
1655306000000|2022-06-15 15:13:20|546.5|544.1|546.31|543.91|546.5|544.1|546.31|543.91|0
1655306010000|2022-06-15 15:13:30|546.03|543.63|546.12|543.72|546.31|543.91|546.03|543.63|0
1655306020000|2022-06-15 15:13:40|546.5|544.1|546.31|543.91|546.69|544.29|546.31|543.91|0
1655306030000|2022-06-15 15:13:50|546.5|544.1|547.06|544.66|547.06|544.66|546.5|544.1|0
1655306040000|2022-06-15 15:14:00|547.16|544.76|547.06|544.66|547.25|544.85|546.88|544.48|0
1655306050000|2022-06-15 15:14:10|546.69|544.29|547.06|544.66|547.06|544.66|546.69|544.29|0
1655306060000|2022-06-15 15:14:20|547.25|544.85|546.5|544.1|547.25|544.85|546.5|544.1|0
1655306070000|2022-06-15 15:14:30|546.12|543.72|546.12|543.72|546.12|543.72|545.93|543.53|0
1655306080000|2022-06-15 15:14:40|545.93|543.53|546.12|543.72|546.12|543.72|545.74|543.34|0
1655306090000|2022-06-15 15:14:50|546.69|544.29|546.88|544.48|546.88|544.48|546.69|544.29|0
1655306100000|2022-06-15 15:15:00|547.06|544.66|547.25|544.85|547.25|544.85|546.88|544.48|0
1655306110000|2022-06-15 15:15:10|547.06|544.66|547.63|545.23|547.63|545.23|547.06|544.66|0
1655306120000|2022-06-15 15:15:20|547.82|545.42|546.5|544.1|547.82|545.42|546.5|544.1|0
1655306130000|2022-06-15 15:15:30|546.12|543.72|546.87|544.47|546.87|544.47|546.12|543.72|0
1655306140000|2022-06-15 15:15:40|547.06|544.66|546.69|544.29|547.06|544.66|546.69|544.29|0
1655306150000|2022-06-15 15:15:50|546.31|543.91|545.55|543.15|546.31|543.91|545.55|543.15|0
1655306160000|2022-06-15 15:16:00|545.74|543.34|546.12|543.72|546.12|543.72|545.36|542.96|0
1655306170000|2022-06-15 15:16:10|545.18|542.78|546.31|543.91|546.31|543.91|545.18|542.78|0
1655306180000|2022-06-15 15:16:20|546.12|543.72|546.41|544.01|546.87|544.47|546.12|543.72|0
1655306190000|2022-06-15 15:16:30|546.22|543.82|546.12|543.72|546.31|543.91|545.93|543.53|0
1655306200000|2022-06-15 15:16:40|545.74|543.34|546.12|543.72|546.12|543.72|545.74|543.34|0
1655306210000|2022-06-15 15:16:50|545.93|543.53|546.5|544.1|546.5|544.1|545.93|543.53|0
1655306220000|2022-06-15 15:17:00|545.93|543.53|546.5|544.1|546.5|544.1|545.93|543.53|0
1655306230000|2022-06-15 15:17:10|546.31|543.91|546.31|543.91|547.06|544.66|546.31|543.91|0
1655306240000|2022-06-15 15:17:20|546.69|544.29|547.44|545.04|547.44|545.04|546.69|544.29|0
1655306250000|2022-06-15 15:17:30|546.87|544.47|546.87|544.47|547.06|544.66|546.87|544.47|0
1655306260000|2022-06-15 15:17:40|547.06|544.66|547.06|544.66|547.06|544.66|546.69|544.29|0
1655306270000|2022-06-15 15:17:50|547.25|544.85|546.69|544.29|547.25|544.85|546.69|544.29|0
1655306280000|2022-06-15 15:18:00|546.12|543.72|546.22|543.82|546.22|543.82|545.55|543.15|0
1655306290000|2022-06-15 15:18:10|545.74|543.34|546.12|543.72|546.5|544.1|545.74|543.34|0
1655306300000|2022-06-15 15:18:20|546.31|543.91|545.55|543.15|546.31|543.91|545.55|543.15|0
1655306310000|2022-06-15 15:18:30|545.36|542.96|545.55|543.15|545.74|543.34|545.36|542.96|0
1655306320000|2022-06-15 15:18:40|545.46|543.06|545.93|543.53|546.12|543.72|545.46|543.06|0
1655306330000|2022-06-15 15:18:50|545.55|543.15|545.18|542.78|545.55|543.15|545.18|542.78|0
1655306340000|2022-06-15 15:19:00|544.8|542.4|544.8|542.4|544.99|542.59|544.8|542.4|0
1655306350000|2022-06-15 15:19:10|544.71|542.31|545.74|543.34|545.74|543.34|544.33|541.93|0
1655306360000|2022-06-15 15:19:20|546.12|543.72|546.31|543.91|546.31|543.91|546.12|543.72|0
1655306370000|2022-06-15 15:19:30|546.12|543.72|546.68|544.28|546.68|544.28|546.12|543.72|0
1655306380000|2022-06-15 15:19:40|546.5|544.1|547.06|544.66|547.06|544.66|546.5|544.1|0
1655306390000|2022-06-15 15:19:50|546.87|544.47|546.12|543.72|546.87|544.47|546.12|543.72|0
1655306400000|2022-06-15 15:20:00|546.31|543.91|546.68|544.28|546.87|544.47|546.12|543.72|0
1655306410000|2022-06-15 15:20:10|546.31|543.91|545.55|543.15|546.31|543.91|545.55|543.15|0
1655306420000|2022-06-15 15:20:20|546.31|543.91|546.5|544.1|546.5|544.1|546.31|543.91|0
1655306430000|2022-06-15 15:20:30|546.12|543.72|546.87|544.47|546.87|544.47|546.12|543.72|0
1655306440000|2022-06-15 15:20:40|547.25|544.85|547.44|545.04|547.44|545.04|547.25|544.85|0
1655306450000|2022-06-15 15:20:50|547.63|545.23|547.44|545.04|547.63|545.23|547.44|545.04|0
1655306460000|2022-06-15 15:21:00|547.63|545.23|548.2|545.8|548.2|545.8|547.63|545.23|0
1655306470000|2022-06-15 15:21:10|548.39|545.99|548.01|545.61|548.39|545.99|548.01|545.61|0
1655306480000|2022-06-15 15:21:20|548.2|545.8|548.01|545.61|548.39|545.99|548.01|545.61|0
1655306490000|2022-06-15 15:21:30|548.2|545.8|548.39|545.99|548.39|545.99|548.01|545.61|0
1655306500000|2022-06-15 15:21:40|548.76|546.36|548.01|545.61|548.76|546.36|548.01|545.61|0
1655306510000|2022-06-15 15:21:50|548.39|545.99|548.2|545.8|548.57|546.17|548.2|545.8|0
1655306520000|2022-06-15 15:22:00|548.57|546.17|548.2|545.8|548.57|546.17|548.2|545.8|0
1655306530000|2022-06-15 15:22:10|548.01|545.61|548.76|546.36|548.76|546.36|548.01|545.61|0
1655306540000|2022-06-15 15:22:20|548.95|546.55|547.44|545.04|548.95|546.55|547.44|545.04|0
1655306550000|2022-06-15 15:22:30|547.25|544.85|547.25|544.85|547.25|544.85|547.25|544.85|0
1655306560000|2022-06-15 15:22:40|547.06|544.66|547.06|544.66|547.25|544.85|547.06|544.66|0
1655306570000|2022-06-15 15:22:50|546.87|544.47|546.12|543.72|546.87|544.47|546.12|543.72|0
1655306580000|2022-06-15 15:23:00|545.84|543.44|545.93|543.53|546.31|543.91|545.84|543.44|0
1655306590000|2022-06-15 15:23:10|545.74|543.34|546.31|543.91|546.31|543.91|545.74|543.34|0
1655306600000|2022-06-15 15:23:20|545.93|543.53|546.68|544.28|546.78|544.38|545.93|543.53|0
1655306610000|2022-06-15 15:23:30|546.87|544.47|545.93|543.53|546.87|544.47|545.93|543.53|0
1655306620000|2022-06-15 15:23:40|545.74|543.34|544.98|542.58|545.74|543.34|544.98|542.58|0
1655306630000|2022-06-15 15:23:50|545.17|542.77|545.36|542.96|545.55|543.15|545.17|542.77|0
1655306640000|2022-06-15 15:24:00|544.8|542.4|544.98|542.58|545.17|542.77|544.8|542.4|0
1655306650000|2022-06-15 15:24:10|544.8|542.4|544.23|541.83|544.98|542.58|544.23|541.83|0
1655306660000|2022-06-15 15:24:20|544.04|541.64|544.23|541.83|544.23|541.83|544.04|541.64|0
1655306670000|2022-06-15 15:24:30|544.04|541.64|544.42|542.02|544.42|542.02|544.04|541.64|0
1655306680000|2022-06-15 15:24:40|544.8|542.4|545.36|542.96|545.36|542.96|544.8|542.4|0
1655306690000|2022-06-15 15:24:50|545.17|542.77|544.61|542.21|545.36|542.96|544.61|542.21|0
1655306700000|2022-06-15 15:25:00|544.42|542.02|544.98|542.58|544.98|542.58|544.42|542.02|0
1655306710000|2022-06-15 15:25:10|545.17|542.77|544.98|542.58|545.17|542.77|544.8|542.4|0
1655306720000|2022-06-15 15:25:20|544.61|542.21|544.04|541.64|544.61|542.21|544.04|541.64|0
1655306730000|2022-06-15 15:25:30|544.23|541.83|544.61|542.21|544.8|542.4|544.23|541.83|0
1655306740000|2022-06-15 15:25:40|544.42|542.02|544.8|542.4|544.8|542.4|544.42|542.02|0
1655306750000|2022-06-15 15:25:50|544.61|542.21|544.61|542.21|544.61|542.21|544.42|542.02|0
1655306760000|2022-06-15 15:26:00|544.42|542.02|544.52|542.12|544.52|542.12|544.42|542.02|0
1655306770000|2022-06-15 15:26:10|544.61|542.21|544.8|542.4|544.98|542.58|544.42|542.02|0
1655306780000|2022-06-15 15:26:20|545.36|542.96|545.36|542.96|545.36|542.96|545.36|542.96|0
1655306790000|2022-06-15 15:26:30|545.55|543.15|546.21|543.81|546.21|543.81|545.55|543.15|0
1655306800000|2022-06-15 15:26:40|545.93|543.53|546.3|543.9|546.49|544.09|545.93|543.53|0
1655306810000|2022-06-15 15:26:50|546.12|543.72|546.12|543.72|546.12|543.72|545.55|543.15|0
1655306820000|2022-06-15 15:27:00|545.55|543.15|546.49|544.09|546.49|544.09|545.55|543.15|0
1655306830000|2022-06-15 15:27:10|546.3|543.9|546.49|544.09|546.49|544.09|545.93|543.53|0
1655306840000|2022-06-15 15:27:20|546.12|543.72|545.55|543.15|546.12|543.72|545.55|543.15|0
1655306850000|2022-06-15 15:27:30|545.36|542.96|545.74|543.34|545.74|543.34|545.36|542.96|0
1655306860000|2022-06-15 15:27:40|546.49|544.09|546.68|544.28|546.68|544.28|546.49|544.09|0
1655306870000|2022-06-15 15:27:50|546.49|544.09|545.55|543.15|546.49|544.09|545.55|543.15|0
1655306880000|2022-06-15 15:28:00|545.93|543.53|545.36|542.96|545.93|543.53|545.36|542.96|0
1655306890000|2022-06-15 15:28:10|544.98|542.58|545.17|542.77|545.17|542.77|544.98|542.58|0
1655306900000|2022-06-15 15:28:20|545.32|542.92|544.81|542.41|545.32|542.92|544.81|542.41|0
1655306910000|2022-06-15 15:28:30|544.53|542.13|545.59|543.19|545.78|543.38|544.53|542.13|0
1655306920000|2022-06-15 15:28:40|545.78|543.38|545.41|543.01|545.78|543.38|545.41|543.01|0
1655306930000|2022-06-15 15:28:50|545.03|542.63|544.84|542.44|545.03|542.63|544.65|542.25|0
1655306940000|2022-06-15 15:29:00|544.65|542.25|545.03|542.63|545.03|542.63|544.47|542.07|0
1655306950000|2022-06-15 15:29:10|545.41|543.01|544.65|542.25|545.41|543.01|544.65|542.25|0
1655306960000|2022-06-15 15:29:20|544.47|542.07|544.28|541.88|544.47|542.07|544.28|541.88|0
1655306970000|2022-06-15 15:29:30|544.65|542.25|544.09|541.69|544.65|542.25|543.9|541.5|0
1655306980000|2022-06-15 15:29:40|543.9|541.5|543.9|541.5|543.9|541.5|543.9|541.5|0
1655306990000|2022-06-15 15:29:50|544.09|541.69|544.09|541.69|544.28|541.88|543.9|541.5|0
1655307000000|2022-06-15 15:30:00|544.47|542.07|544.47|542.07|544.84|542.44|544.47|542.07|0
1655307010000|2022-06-15 15:30:10|544.09|541.69|544.47|542.07|544.84|542.44|543.9|541.5|0
1655307020000|2022-06-15 15:30:20|544.09|541.69|544.47|542.07|544.47|542.07|543.71|541.31|0
1655307030000|2022-06-15 15:30:30|544.94|542.54|545.03|542.63|545.03|542.63|544.84|542.44|0
1655307040000|2022-06-15 15:30:40|544.84|542.44|545.03|542.63|545.03|542.63|544.47|542.07|0
1655307050000|2022-06-15 15:30:50|545.78|543.38|545.97|543.57|546.35|543.95|545.78|543.38|0
1655307060000|2022-06-15 15:31:00|545.59|543.19|544.84|542.44|545.78|543.38|544.84|542.44|0
1655307070000|2022-06-15 15:31:10|545.22|542.82|544.94|542.54|545.22|542.82|544.94|542.54|0
1655307080000|2022-06-15 15:31:20|544.84|542.44|544.65|542.25|544.84|542.44|544.46|542.06|0
1655307090000|2022-06-15 15:31:30|544.84|542.44|544.84|542.44|544.84|542.44|544.84|542.44|0
1655307100000|2022-06-15 15:31:40|545.03|542.63|544.28|541.88|545.03|542.63|544.28|541.88|0
1655307110000|2022-06-15 15:31:50|544.46|542.06|544.09|541.69|544.46|542.06|544.09|541.69|0
1655307120000|2022-06-15 15:32:00|543.71|541.31|544.28|541.88|544.28|541.88|543.71|541.31|0
1655307130000|2022-06-15 15:32:10|544.46|542.06|545.97|543.57|545.97|543.57|544.46|542.06|0
1655307140000|2022-06-15 15:32:20|545.78|543.38|546.16|543.76|546.16|543.76|545.78|543.38|0
1655307150000|2022-06-15 15:32:30|545.97|543.57|545.78|543.38|545.97|543.57|545.78|543.38|0
1655307160000|2022-06-15 15:32:40|545.31|542.91|545.59|543.19|545.78|543.38|545.31|542.91|0
1655307170000|2022-06-15 15:32:50|545.97|543.57|546.16|543.76|546.35|543.95|545.97|543.57|0
1655307180000|2022-06-15 15:33:00|545.59|543.19|545.4|543|546.16|543.76|545.4|543|0
1655307190000|2022-06-15 15:33:10|544.84|542.44|544.65|542.25|544.84|542.44|544.46|542.06|0
1655307200000|2022-06-15 15:33:20|545.59|543.19|546.16|543.76|546.16|543.76|545.59|543.19|0
1655307210000|2022-06-15 15:33:30|546.35|543.95|545.4|543|546.53|544.13|545.4|543|0
1655307220000|2022-06-15 15:33:40|545.22|542.82|544.28|541.88|545.22|542.82|544.28|541.88|0
1655307230000|2022-06-15 15:33:50|543.9|541.5|543.9|541.5|544.09|541.69|543.9|541.5|0
1655307240000|2022-06-15 15:34:00|543.71|541.31|543.9|541.5|544.09|541.69|543.71|541.31|0
1655307250000|2022-06-15 15:34:10|544.09|541.69|543.71|541.31|544.28|541.88|543.71|541.31|0
1655307260000|2022-06-15 15:34:20|544.09|541.69|543.15|540.75|544.09|541.69|543.15|540.75|0
1655307270000|2022-06-15 15:34:30|543.34|540.94|542.59|540.19|543.52|541.12|542.59|540.19|0
1655307280000|2022-06-15 15:34:40|542.77|540.37|544.09|541.69|544.09|541.69|542.77|540.37|0
1655307290000|2022-06-15 15:34:50|544.28|541.88|545.22|542.82|545.22|542.82|544.28|541.88|0
1655307300000|2022-06-15 15:35:00|545.59|543.19|544.46|542.06|545.59|543.19|544.46|542.06|0
1655307310000|2022-06-15 15:35:10|545.03|542.63|543.52|541.12|545.03|542.63|543.52|541.12|0
1655307320000|2022-06-15 15:35:20|543.34|540.94|543.15|540.75|543.34|540.94|543.15|540.75|0
1655307330000|2022-06-15 15:35:30|542.96|540.56|542.77|540.37|542.96|540.56|542.77|540.37|0
1655307340000|2022-06-15 15:35:40|542.58|540.18|542.96|540.56|543.15|540.75|542.58|540.18|0
1655307350000|2022-06-15 15:35:50|543.34|540.94|542.4|540|543.34|540.94|542.4|540|0
1655307360000|2022-06-15 15:36:00|542.77|540.37|542.96|540.56|543.15|540.75|542.77|540.37|0
1655307370000|2022-06-15 15:36:10|542.58|540.18|542.4|540|542.77|540.37|542.4|540|0
1655307380000|2022-06-15 15:36:20|542.77|540.37|543.15|540.75|543.15|540.75|542.77|540.37|0
1655307390000|2022-06-15 15:36:30|542.96|540.56|543.15|540.75|543.15|540.75|542.96|540.56|0
1655307400000|2022-06-15 15:36:40|542.4|540|542.96|540.56|542.96|540.56|542.4|540|0
1655307410000|2022-06-15 15:36:50|542.77|540.37|542.58|540.18|542.77|540.37|542.58|540.18|0
1655307420000|2022-06-15 15:37:00|542.96|540.56|542.96|540.56|543.34|540.94|542.96|540.56|0
1655307430000|2022-06-15 15:37:10|543.34|540.94|543.34|540.94|543.34|540.94|542.96|540.56|0
1655307440000|2022-06-15 15:37:20|543.15|540.75|543.34|540.94|543.52|541.12|543.15|540.75|0
1655307450000|2022-06-15 15:37:30|543.71|541.31|543.9|541.5|543.9|541.5|543.71|541.31|0
1655307460000|2022-06-15 15:37:40|544.09|541.69|544.09|541.69|544.09|541.69|543.71|541.31|0
1655307470000|2022-06-15 15:37:50|543.9|541.5|543.15|540.75|543.9|541.5|542.96|540.56|0
1655307480000|2022-06-15 15:38:00|542.96|540.56|542.77|540.37|542.96|540.56|542.77|540.37|0
1655307490000|2022-06-15 15:38:10|542.58|540.18|542.77|540.37|542.77|540.37|542.58|540.18|0
1655307500000|2022-06-15 15:38:20|542.96|540.56|541.83|539.43|542.96|540.56|541.83|539.43|0
1655307510000|2022-06-15 15:38:30|542.21|539.81|541.83|539.43|542.21|539.81|541.83|539.43|0
1655307520000|2022-06-15 15:38:40|541.65|539.25|541.65|539.25|541.83|539.43|541.65|539.25|0
1655307530000|2022-06-15 15:38:50|541.27|538.87|541.83|539.43|541.83|539.43|540.9|538.5|0
1655307540000|2022-06-15 15:39:00|541.27|538.87|540.71|538.31|541.27|538.87|540.71|538.31|0
1655307550000|2022-06-15 15:39:10|540.9|538.5|540.71|538.31|541.46|539.06|540.71|538.31|0
1655307560000|2022-06-15 15:39:20|540.9|538.5|541.08|538.68|541.08|538.68|540.71|538.31|0
1655307570000|2022-06-15 15:39:30|541.27|538.87|541.27|538.87|541.46|539.06|541.27|538.87|0
1655307580000|2022-06-15 15:39:40|541.46|539.06|542.02|539.62|542.02|539.62|541.46|539.06|0
1655307590000|2022-06-15 15:39:50|542.21|539.81|542.21|539.81|542.4|540|542.21|539.81|0
1655307600000|2022-06-15 15:40:00|542.4|540|542.77|540.37|542.77|540.37|542.4|540|0
1655307610000|2022-06-15 15:40:10|542.58|540.18|542.58|540.18|542.96|540.56|542.58|540.18|0
1655307620000|2022-06-15 15:40:20|542.4|540|542.21|539.81|542.4|540|542.21|539.81|0
1655307630000|2022-06-15 15:40:30|542.02|539.62|541.27|538.87|542.02|539.62|541.27|538.87|0
1655307640000|2022-06-15 15:40:40|541.08|538.68|541.64|539.24|541.83|539.43|541.08|538.68|0
1655307650000|2022-06-15 15:40:50|540.9|538.5|541.27|538.87|541.27|538.87|540.9|538.5|0
1655307660000|2022-06-15 15:41:00|540.9|538.5|541.23|538.83|541.27|538.87|540.9|538.5|0
1655307680000|2022-06-15 15:41:20|541.6|539.2|540.32|537.92|541.6|539.2|540.13|537.73|0
1655307690000|2022-06-15 15:41:30|540.51|538.11|539.95|537.55|540.51|538.11|539.76|537.36|0
1655307700000|2022-06-15 15:41:40|540.13|537.73|540.32|537.92|540.32|537.92|540.13|537.73|0
1655307710000|2022-06-15 15:41:50|539.95|537.55|539.95|537.55|539.95|537.55|539.76|537.36|0
1655307720000|2022-06-15 15:42:00|539.76|537.36|539.76|537.36|539.95|537.55|539.76|537.36|0
1655307730000|2022-06-15 15:42:10|539.95|537.55|540.42|538.02|540.51|538.11|539.95|537.55|0
1655307740000|2022-06-15 15:42:20|540.51|538.11|539.95|537.55|540.51|538.11|539.95|537.55|0
1655307750000|2022-06-15 15:42:30|540.13|537.73|540.51|538.11|540.51|538.11|540.13|537.73|0
1655307760000|2022-06-15 15:42:40|540.32|537.92|540.7|538.3|540.7|538.3|540.32|537.92|0
1655307770000|2022-06-15 15:42:50|540.51|538.11|541.45|539.05|541.45|539.05|540.51|538.11|0
1655307780000|2022-06-15 15:43:00|541.07|538.67|541.07|538.67|541.26|538.86|541.07|538.67|0
1655307790000|2022-06-15 15:43:10|540.88|538.48|541.64|539.24|541.64|539.24|540.88|538.48|0
1655307800000|2022-06-15 15:43:20|541.82|539.42|542.2|539.8|542.2|539.8|541.82|539.42|0
1655307810000|2022-06-15 15:43:30|542.58|540.18|541.45|539.05|542.58|540.18|541.45|539.05|0
1655307820000|2022-06-15 15:43:40|540.88|538.48|541.07|538.67|541.07|538.67|540.7|538.3|0
1655307830000|2022-06-15 15:43:50|540.88|538.48|541.07|538.67|541.07|538.67|540.88|538.48|0
1655307840000|2022-06-15 15:44:00|540.7|538.3|540.88|538.48|541.07|538.67|540.7|538.3|0
1655307850000|2022-06-15 15:44:10|541.07|538.67|541.26|538.86|541.26|538.86|541.07|538.67|0
1655307860000|2022-06-15 15:44:20|541.45|539.05|541.07|538.67|541.45|539.05|541.07|538.67|0
1655307870000|2022-06-15 15:44:30|540.7|538.3|541.82|539.42|541.82|539.42|540.7|538.3|0
1655307880000|2022-06-15 15:44:40|542.2|539.8|542.2|539.8|542.2|539.8|542.01|539.61|0
1655307890000|2022-06-15 15:44:50|541.64|539.24|541.82|539.42|541.82|539.42|541.45|539.05|0
1655307900000|2022-06-15 15:45:00|541.64|539.24|542.39|539.99|542.39|539.99|541.64|539.24|0
1655307910000|2022-06-15 15:45:10|542.2|539.8|541.64|539.24|542.2|539.8|541.45|539.05|0
1655307920000|2022-06-15 15:45:20|541.26|538.86|540.51|538.11|541.26|538.86|540.51|538.11|0
1655307930000|2022-06-15 15:45:30|540.7|538.3|540.32|537.92|540.7|538.3|540.32|537.92|0
1655307940000|2022-06-15 15:45:40|540.51|538.11|540.32|537.92|540.51|538.11|540.32|537.92|0
1655307950000|2022-06-15 15:45:50|540.51|538.11|539.57|537.17|540.51|538.11|539.57|537.17|0
1655307960000|2022-06-15 15:46:00|540.13|537.73|539.76|537.36|540.13|537.73|539.76|537.36|0
1655307970000|2022-06-15 15:46:10|539.94|537.54|539.57|537.17|539.94|537.54|539.57|537.17|0
1655307980000|2022-06-15 15:46:20|539.76|537.36|539.76|537.36|539.76|537.36|539.76|537.36|0
1655307990000|2022-06-15 15:46:30|539.38|536.98|539.57|537.17|539.76|537.36|539.38|536.98|0
1655308000000|2022-06-15 15:46:40|540.32|537.92|539.94|537.54|540.51|538.11|539.85|537.45|0
1655308010000|2022-06-15 15:46:50|540.32|537.92|540.88|538.48|540.88|538.48|540.32|537.92|0
1655308020000|2022-06-15 15:47:00|540.7|538.3|540.88|538.48|540.88|538.48|540.7|538.3|0
1655308030000|2022-06-15 15:47:10|540.7|538.3|540.88|538.48|540.88|538.48|540.7|538.3|0
1655308040000|2022-06-15 15:47:20|541.07|538.67|541.17|538.77|541.17|538.77|541.07|538.67|0
1655308050000|2022-06-15 15:47:30|541.07|538.67|541.07|538.67|541.26|538.86|541.07|538.67|0
1655308060000|2022-06-15 15:47:40|540.7|538.3|540.7|538.3|540.88|538.48|540.6|538.2|0
1655308070000|2022-06-15 15:47:50|541.07|538.67|540.51|538.11|541.07|538.67|540.51|538.11|0
1655308080000|2022-06-15 15:48:00|540.32|537.92|540.88|538.48|540.88|538.48|539.94|537.54|0
1655308090000|2022-06-15 15:48:10|541.07|538.67|540.88|538.48|541.07|538.67|540.88|538.48|0
1655308100000|2022-06-15 15:48:20|541.17|538.77|541.26|538.86|541.26|538.86|541.17|538.77|0
1655308110000|2022-06-15 15:48:30|541.07|538.67|541.45|539.05|541.45|539.05|541.07|538.67|0
1655308120000|2022-06-15 15:48:40|541.82|539.42|541.82|539.42|541.82|539.42|541.63|539.23|0
1655308130000|2022-06-15 15:48:50|541.45|539.05|542.01|539.61|542.2|539.8|541.45|539.05|0
1655308140000|2022-06-15 15:49:00|541.92|539.52|541.82|539.42|541.92|539.52|541.63|539.23|0
1655308150000|2022-06-15 15:49:10|541.63|539.23|542.01|539.61|542.01|539.61|541.63|539.23|0
1655308160000|2022-06-15 15:49:20|541.63|539.23|541.26|538.86|541.63|539.23|541.07|538.67|0
1655308170000|2022-06-15 15:49:30|541.07|538.67|540.88|538.48|541.07|538.67|540.88|538.48|0
1655308180000|2022-06-15 15:49:40|541.45|539.05|541.45|539.05|541.45|539.05|541.26|538.86|0
1655308190000|2022-06-15 15:49:50|541.63|539.23|542.01|539.61|542.01|539.61|541.45|539.05|0
1655308200000|2022-06-15 15:50:00|541.26|538.86|540.88|538.48|541.73|539.33|540.88|538.48|0
1655308210000|2022-06-15 15:50:10|541.26|538.86|540.5|538.1|541.26|538.86|540.5|538.1|0
1655308220000|2022-06-15 15:50:20|540.69|538.29|540.04|537.64|540.69|538.29|540.04|537.64|0
1655308230000|2022-06-15 15:50:30|540.13|537.73|540.5|538.1|540.5|538.1|539.94|537.54|0
1655308240000|2022-06-15 15:50:40|540.31|537.91|540.13|537.73|540.5|538.1|540.13|537.73|0
1655308250000|2022-06-15 15:50:50|540.31|537.91|540.41|538.01|540.41|538.01|540.13|537.73|0
1655308260000|2022-06-15 15:51:00|540.69|538.29|540.5|538.1|540.69|538.29|540.13|537.73|0
1655308270000|2022-06-15 15:51:10|540.13|537.73|540.69|538.29|540.69|538.29|539.75|537.35|0
1655308280000|2022-06-15 15:51:20|540.5|538.1|540.88|538.48|540.88|538.48|540.5|538.1|0
1655308290000|2022-06-15 15:51:30|540.69|538.29|540.79|538.39|540.98|538.58|540.69|538.29|0
1655308300000|2022-06-15 15:51:40|540.69|538.29|540.13|537.73|540.69|538.29|540.13|537.73|0
1655308310000|2022-06-15 15:51:50|539.75|537.35|539.56|537.16|539.94|537.54|539.56|537.16|0
1655308320000|2022-06-15 15:52:00|539.37|536.97|539.56|537.16|539.56|537.16|539.37|536.97|0
1655308330000|2022-06-15 15:52:10|539.18|536.78|539.56|537.16|539.56|537.16|539.18|536.78|0
1655308340000|2022-06-15 15:52:20|539.37|536.97|539.56|537.16|539.56|537.16|539.18|536.78|0
1655308350000|2022-06-15 15:52:30|539.75|537.35|539.75|537.35|539.94|537.54|539.75|537.35|0
1655308360000|2022-06-15 15:52:40|539.56|537.16|539.56|537.16|539.75|537.35|539.56|537.16|0
1655308370000|2022-06-15 15:52:50|539.75|537.35|539.56|537.16|539.75|537.35|539.56|537.16|0
1655308380000|2022-06-15 15:53:00|539.18|536.78|539.18|536.78|539.66|537.26|539.18|536.78|0
1655308390000|2022-06-15 15:53:10|539.37|536.97|539.56|537.16|539.56|537.16|539.37|536.97|0
1655308400000|2022-06-15 15:53:20|539.75|537.35|539.75|537.35|540.12|537.72|539.75|537.35|0
1655308410000|2022-06-15 15:53:30|539.94|537.54|539.56|537.16|539.94|537.54|539.37|536.97|0
1655308420000|2022-06-15 15:53:40|539.94|537.54|541.07|538.67|541.45|539.05|539.94|537.54|0
1655308430000|2022-06-15 15:53:50|541.26|538.86|541.07|538.67|541.26|538.86|541.07|538.67|0
1655308440000|2022-06-15 15:54:00|540.88|538.48|540.69|538.29|541.07|538.67|540.69|538.29|0
1655308450000|2022-06-15 15:54:10|540.88|538.48|540.41|538.01|540.88|538.48|540.41|538.01|0
1655308460000|2022-06-15 15:54:20|540.31|537.91|539.75|537.35|540.69|538.29|539.75|537.35|0
1655308470000|2022-06-15 15:54:30|539.94|537.54|539.37|536.97|539.94|537.54|539.18|536.78|0
1655308480000|2022-06-15 15:54:40|539.18|536.78|539.18|536.78|539.75|537.35|539.18|536.78|0
1655308490000|2022-06-15 15:54:50|539.09|536.69|538.9|536.5|539.18|536.78|538.9|536.5|0
1655308500000|2022-06-15 15:55:00|538.8|536.4|538.99|536.59|538.99|536.59|538.8|536.4|0
1655308510000|2022-06-15 15:55:10|539.18|536.78|538.99|536.59|539.56|537.16|538.99|536.59|0
1655308520000|2022-06-15 15:55:20|538.43|536.03|537.86|535.46|538.43|536.03|537.86|535.46|0
1655308530000|2022-06-15 15:55:30|538.24|535.84|537.86|535.46|538.24|535.84|537.86|535.46|0
1655308540000|2022-06-15 15:55:40|538.62|536.22|538.43|536.03|538.62|536.22|538.43|536.03|0
1655308550000|2022-06-15 15:55:50|538.24|535.84|538.24|535.84|538.43|536.03|538.24|535.84|0
1655308560000|2022-06-15 15:56:00|538.43|536.03|537.67|535.27|538.43|536.03|537.3|534.9|0
1655308570000|2022-06-15 15:56:10|537.86|535.46|538.24|535.84|538.24|535.84|537.86|535.46|0
1655308580000|2022-06-15 15:56:20|538.8|536.4|538.52|536.12|538.8|536.4|538.43|536.03|0
1655308590000|2022-06-15 15:56:30|537.86|535.46|537.67|535.27|537.86|535.46|537.67|535.27|0
1655308600000|2022-06-15 15:56:40|537.77|535.37|537.49|535.09|537.77|535.37|537.49|535.09|0
1655308610000|2022-06-15 15:56:50|537.3|534.9|536.92|534.52|537.3|534.9|536.92|534.52|0
1655308620000|2022-06-15 15:57:00|536.73|534.33|537.3|534.9|537.3|534.9|536.73|534.33|0
1655308630000|2022-06-15 15:57:10|537.49|535.09|537.49|535.09|537.49|535.09|537.3|534.9|0
1655308640000|2022-06-15 15:57:20|537.3|534.9|536.73|534.33|537.3|534.9|536.73|534.33|0
1655308650000|2022-06-15 15:57:30|536.54|534.14|535.98|533.58|536.54|534.14|535.98|533.58|0
1655308660000|2022-06-15 15:57:40|536.17|533.77|535.32|532.92|536.17|533.77|535.32|532.92|0
1655308670000|2022-06-15 15:57:50|535.51|533.11|535.51|533.11|535.69|533.29|535.51|533.11|0
1655308680000|2022-06-15 15:58:00|535.88|533.48|535.32|532.92|535.88|533.48|535.32|532.92|0
1655308690000|2022-06-15 15:58:10|535.13|532.73|535.32|532.92|535.32|532.92|535.13|532.73|0
1655308700000|2022-06-15 15:58:20|535.13|532.73|535.88|533.48|535.88|533.48|535.13|532.73|0
1655308710000|2022-06-15 15:58:30|535.69|533.29|535.51|533.11|536.07|533.67|535.51|533.11|0
1655308720000|2022-06-15 15:58:40|535.69|533.29|536.07|533.67|536.07|533.67|535.69|533.29|0
1655308730000|2022-06-15 15:58:50|535.88|533.48|536.07|533.67|536.07|533.67|535.88|533.48|0
1655308740000|2022-06-15 15:59:00|535.88|533.48|535.32|532.92|535.88|533.48|535.32|532.92|0
1655308760000|2022-06-15 15:59:20|535.23|532.83|535.5|533.1|535.5|533.1|535.23|532.83|0
1655308770000|2022-06-15 15:59:30|535.88|533.48|535.5|533.1|535.88|533.48|535.5|533.1|0
1655308780000|2022-06-15 15:59:40|535.23|532.83|535.69|533.29|535.69|533.29|535.13|532.73|0
1655308790000|2022-06-15 15:59:50|535.5|533.1|535.69|533.29|535.69|533.29|535.5|533.1|0
1655308800000|2022-06-15 16:00:00|535.5|533.1|536.26|533.86|536.26|533.86|535.5|533.1|0
1655308810000|2022-06-15 16:00:10|535.88|533.48|535.5|533.1|535.88|533.48|535.5|533.1|0
1655308820000|2022-06-15 16:00:20|535.32|532.92|535.5|533.1|535.69|533.29|535.32|532.92|0
1655308830000|2022-06-15 16:00:30|535.88|533.48|535.5|533.1|535.88|533.48|535.5|533.1|0
1655308840000|2022-06-15 16:00:40|535.32|532.92|535.5|533.1|535.5|533.1|535.32|532.92|0
1655308850000|2022-06-15 16:00:50|535.69|533.29|534.94|532.54|535.69|533.29|534.94|532.54|0
1655308860000|2022-06-15 16:01:00|535.32|532.92|534.94|532.54|535.32|532.92|534.75|532.35|0
1655308870000|2022-06-15 16:01:10|534.85|532.45|534.75|532.35|534.85|532.45|534.75|532.35|0
1655308880000|2022-06-15 16:01:20|534.56|532.16|534.94|532.54|534.94|532.54|534.56|532.16|0
1655308890000|2022-06-15 16:01:30|534.75|532.35|535.69|533.29|535.69|533.29|534.75|532.35|0
1655308900000|2022-06-15 16:01:40|535.98|533.58|536.26|533.86|536.26|533.86|535.98|533.58|0
1655308910000|2022-06-15 16:01:50|536.07|533.67|535.32|532.92|536.07|533.67|535.32|532.92|0
1655308920000|2022-06-15 16:02:00|535.5|533.1|534.94|532.54|535.5|533.1|534.75|532.35|0
1655308930000|2022-06-15 16:02:10|535.13|532.73|535.13|532.73|535.13|532.73|534.94|532.54|0
1655308940000|2022-06-15 16:02:20|534.75|532.35|534.37|531.97|534.75|532.35|534.37|531.97|0
1655308950000|2022-06-15 16:02:30|534.19|531.79|534.19|531.79|534.37|531.97|534.19|531.79|0
1655308960000|2022-06-15 16:02:40|534.37|531.97|534|531.6|534.56|532.16|534|531.6|0
1655308970000|2022-06-15 16:02:50|533.81|531.41|533.43|531.03|533.81|531.41|533.43|531.03|0
1655308980000|2022-06-15 16:03:00|533.06|530.66|533.81|531.41|533.81|531.41|533.06|530.66|0
1655308990000|2022-06-15 16:03:10|534.19|531.79|534.56|532.16|534.56|532.16|534.19|531.79|0
1655309000000|2022-06-15 16:03:20|534.19|531.79|534.19|531.79|534.47|532.07|534.19|531.79|0
1655309010000|2022-06-15 16:03:30|534|531.6|534|531.6|534.19|531.79|534|531.6|0
1655309020000|2022-06-15 16:03:40|533.81|531.41|533.62|531.22|533.81|531.41|533.43|531.03|0
1655309030000|2022-06-15 16:03:50|534|531.6|534.19|531.79|534.19|531.79|534|531.6|0
1655309040000|2022-06-15 16:04:00|534|531.6|534.75|532.35|534.75|532.35|534|531.6|0
1655309050000|2022-06-15 16:04:10|535.04|532.64|534.56|532.16|535.13|532.73|534.56|532.16|0
1655309060000|2022-06-15 16:04:20|534.75|532.35|534.75|532.35|534.94|532.54|534.75|532.35|0
1655309070000|2022-06-15 16:04:30|534.94|532.54|535.31|532.91|535.5|533.1|534.94|532.54|0
1655309080000|2022-06-15 16:04:40|535.5|533.1|534.37|531.97|535.5|533.1|534.37|531.97|0
1655309090000|2022-06-15 16:04:50|534.56|532.16|534.37|531.97|534.56|532.16|534.37|531.97|0
1655309100000|2022-06-15 16:05:00|534.19|531.79|534.37|531.97|534.37|531.97|534.19|531.79|0
1655309110000|2022-06-15 16:05:10|534.94|532.54|534.85|532.45|534.94|532.54|534.75|532.35|0
1655309120000|2022-06-15 16:05:20|535.13|532.73|535.13|532.73|535.31|532.91|534.94|532.54|0
1655309130000|2022-06-15 16:05:30|535.31|532.91|535.88|533.48|535.88|533.48|535.31|532.91|0
1655309140000|2022-06-15 16:05:40|535.69|533.29|536.44|534.04|536.44|534.04|535.69|533.29|0
1655309150000|2022-06-15 16:05:50|536.63|534.23|536.63|534.23|536.63|534.23|536.26|533.86|0
1655309160000|2022-06-15 16:06:00|536.44|534.04|536.63|534.23|536.63|534.23|536.44|534.04|0
1655309170000|2022-06-15 16:06:10|536.44|534.04|536.63|534.23|536.63|534.23|536.44|534.04|0
1655309180000|2022-06-15 16:06:20|536.82|534.42|536.63|534.23|536.82|534.42|536.63|534.23|0
1655309190000|2022-06-15 16:06:30|536.44|534.04|537.2|534.8|537.2|534.8|536.44|534.04|0
1655309200000|2022-06-15 16:06:40|537.01|534.61|537.39|534.99|537.39|534.99|537.01|534.61|0
1655309210000|2022-06-15 16:06:50|537.2|534.8|536.82|534.42|537.2|534.8|536.82|534.42|0
1655309220000|2022-06-15 16:07:00|536.63|534.23|536.44|534.04|536.63|534.23|536.44|534.04|0
1655309230000|2022-06-15 16:07:10|536.82|534.42|536.26|533.86|536.82|534.42|536.26|533.86|0
1655309240000|2022-06-15 16:07:20|535.88|533.48|535.69|533.29|535.88|533.48|535.69|533.29|0
1655309250000|2022-06-15 16:07:30|535.88|533.48|535.5|533.1|535.88|533.48|535.31|532.91|0
1655309260000|2022-06-15 16:07:40|535.88|533.48|536.07|533.67|536.07|533.67|535.88|533.48|0
1655309270000|2022-06-15 16:07:50|536.63|534.23|536.44|534.04|536.63|534.23|536.44|534.04|0
1655309280000|2022-06-15 16:08:00|536.63|534.23|537.01|534.61|537.01|534.61|536.44|534.04|0
1655309290000|2022-06-15 16:08:10|537.2|534.8|537.95|535.55|537.95|535.55|537.2|534.8|0
1655309300000|2022-06-15 16:08:20|537.76|535.36|537.39|534.99|537.95|535.55|537.39|534.99|0
1655309310000|2022-06-15 16:08:30|537.58|535.18|537.76|535.36|537.76|535.36|537.58|535.18|0
1655309320000|2022-06-15 16:08:40|537.39|534.99|537.01|534.61|537.58|535.18|537.01|534.61|0
1655309330000|2022-06-15 16:08:50|536.26|533.86|536.44|534.04|536.44|534.04|536.26|533.86|0
1655309340000|2022-06-15 16:09:00|536.63|534.23|536.44|534.04|536.63|534.23|536.26|533.86|0
1655309350000|2022-06-15 16:09:10|536.26|533.86|536.26|533.86|536.44|534.04|536.26|533.86|0
1655309360000|2022-06-15 16:09:20|536.44|534.04|536.25|533.85|536.44|534.04|536.25|533.85|0
1655309370000|2022-06-15 16:09:30|536.07|533.67|536.16|533.76|536.25|533.85|536.07|533.67|0
1655309380000|2022-06-15 16:09:40|536.07|533.67|536.25|533.85|536.25|533.85|535.88|533.48|0
1655309390000|2022-06-15 16:09:50|536.63|534.23|536.63|534.23|536.82|534.42|536.63|534.23|0
1655309400000|2022-06-15 16:10:00|537.01|534.61|536.25|533.85|537.01|534.61|536.25|533.85|0
1655309410000|2022-06-15 16:10:10|536.07|533.67|535.69|533.29|536.63|534.23|535.69|533.29|0
1655309420000|2022-06-15 16:10:20|535.88|533.48|535.69|533.29|535.88|533.48|535.5|533.1|0
1655309430000|2022-06-15 16:10:30|535.5|533.1|535.12|532.72|535.69|533.29|534.94|532.54|0
1655309440000|2022-06-15 16:10:40|534.94|532.54|535.12|532.72|535.12|532.72|534.94|532.54|0
1655309450000|2022-06-15 16:10:50|534.94|532.54|535.31|532.91|535.31|532.91|534.94|532.54|0
1655309460000|2022-06-15 16:11:00|534.94|532.54|534.56|532.16|534.94|532.54|534.56|532.16|0
1655309470000|2022-06-15 16:11:10|534.94|532.54|535.03|532.63|535.03|532.63|534.75|532.35|0
1655309480000|2022-06-15 16:11:20|534.94|532.54|535.12|532.72|535.12|532.72|534.75|532.35|0
1655309490000|2022-06-15 16:11:30|535.69|533.29|535.88|533.48|535.88|533.48|535.69|533.29|0
1655309500000|2022-06-15 16:11:40|536.07|533.67|535.88|533.48|536.07|533.67|535.69|533.29|0
1655309510000|2022-06-15 16:11:50|535.69|533.29|535.69|533.29|535.88|533.48|535.69|533.29|0
1655309520000|2022-06-15 16:12:00|535.31|532.91|535.88|533.48|535.88|533.48|535.31|532.91|0
1655309530000|2022-06-15 16:12:10|536.07|533.67|535.6|533.2|536.07|533.67|535.6|533.2|0
1655309540000|2022-06-15 16:12:20|535.88|533.48|535.69|533.29|535.88|533.48|535.6|533.2|0
1655309550000|2022-06-15 16:12:30|535.5|533.1|535.12|532.72|535.5|533.1|535.12|532.72|0
1655309560000|2022-06-15 16:12:40|535.31|532.91|534.75|532.35|535.31|532.91|534.75|532.35|0
1655309570000|2022-06-15 16:12:50|534.94|532.54|534.75|532.35|534.94|532.54|534.56|532.16|0
1655309580000|2022-06-15 16:13:00|534.56|532.16|534.56|532.16|534.94|532.54|534.56|532.16|0
1655309590000|2022-06-15 16:13:10|534.75|532.35|534.94|532.54|535.03|532.63|534.75|532.35|0
1655309600000|2022-06-15 16:13:20|534.75|532.35|535.5|533.1|535.5|533.1|534.75|532.35|0
1655309610000|2022-06-15 16:13:30|535.31|532.91|535.12|532.72|535.31|532.91|535.12|532.72|0
1655309620000|2022-06-15 16:13:40|534.94|532.54|534.56|532.16|535.12|532.72|534.56|532.16|0
1655309630000|2022-06-15 16:13:50|534.75|532.35|534.75|532.35|534.75|532.35|534.56|532.16|0
1655309640000|2022-06-15 16:14:00|534.56|532.16|533.62|531.22|534.56|532.16|533.62|531.22|0
1655309650000|2022-06-15 16:14:10|533.43|531.03|533.43|531.03|533.43|531.03|533.43|531.03|0
1655309660000|2022-06-15 16:14:20|533.24|530.84|533.62|531.22|533.81|531.41|533.24|530.84|0
1655309670000|2022-06-15 16:14:30|533.81|531.41|533.43|531.03|533.81|531.41|533.43|531.03|0
1655309680000|2022-06-15 16:14:40|533.34|530.94|533.05|530.65|533.34|530.94|533.05|530.65|0
1655309690000|2022-06-15 16:14:50|533.24|530.84|533.05|530.65|533.24|530.84|532.87|530.47|0
1655309700000|2022-06-15 16:15:00|532.68|530.28|533.05|530.65|533.05|530.65|532.3|529.9|0
1655309710000|2022-06-15 16:15:10|533.81|531.41|533.24|530.84|533.81|531.41|533.24|530.84|0
1655309720000|2022-06-15 16:15:20|533.43|531.03|532.12|529.72|533.62|531.22|532.12|529.72|0
1655309730000|2022-06-15 16:15:30|531.74|529.34|531.18|528.78|531.74|529.34|531.18|528.78|0
1655309740000|2022-06-15 16:15:40|530.99|528.59|531.36|528.96|531.36|528.96|530.99|528.59|0
1655309750000|2022-06-15 16:15:50|531.27|528.87|531.36|528.96|531.36|528.96|531.27|528.87|0
1655309760000|2022-06-15 16:16:00|531.18|528.78|531.18|528.78|531.18|528.78|530.99|528.59|0
1655309770000|2022-06-15 16:16:10|531.74|529.34|531.74|529.34|531.93|529.53|531.74|529.34|0
1655309780000|2022-06-15 16:16:20|532.12|529.72|531.93|529.53|532.12|529.72|531.84|529.44|0
1655309790000|2022-06-15 16:16:30|531.55|529.15|531.36|528.96|531.55|529.15|531.36|528.96|0
1655309800000|2022-06-15 16:16:40|531.18|528.78|531.36|528.96|531.36|528.96|531.18|528.78|0
1655309810000|2022-06-15 16:16:50|531.55|529.15|531.36|528.96|531.55|529.15|531.36|528.96|0
1655309820000|2022-06-15 16:17:00|531.18|528.78|531.18|528.78|531.18|528.78|530.8|528.4|0
1655309830000|2022-06-15 16:17:10|531.09|528.69|531.55|529.15|531.55|529.15|531.09|528.69|0
1655309840000|2022-06-15 16:17:20|531.36|528.96|531.55|529.15|531.55|529.15|531.36|528.96|0
1655309850000|2022-06-15 16:17:30|531.36|528.96|530.8|528.4|531.36|528.96|530.8|528.4|0
1655309860000|2022-06-15 16:17:40|530.99|528.59|531.36|528.96|531.36|528.96|530.99|528.59|0
1655309870000|2022-06-15 16:17:50|531.18|528.78|531.18|528.78|531.36|528.96|531.18|528.78|0
1655309880000|2022-06-15 16:18:00|530.99|528.59|531.36|528.96|531.55|529.15|530.99|528.59|0
1655309890000|2022-06-15 16:18:10|531.18|528.78|530.99|528.59|531.18|528.78|530.8|528.4|0
1655309900000|2022-06-15 16:18:20|531.18|528.78|531.36|528.96|531.36|528.96|531.18|528.78|0
1655309910000|2022-06-15 16:18:30|531.46|529.06|531.93|529.53|531.93|529.53|531.46|529.06|0
1655309920000|2022-06-15 16:18:40|532.11|529.71|532.49|530.09|532.49|530.09|532.11|529.71|0
1655309930000|2022-06-15 16:18:50|532.68|530.28|532.49|530.09|532.68|530.28|532.49|530.09|0
1655309940000|2022-06-15 16:19:00|532.68|530.28|533.62|531.22|533.62|531.22|532.68|530.28|0
1655309950000|2022-06-15 16:19:10|533.43|531.03|533.43|531.03|533.62|531.22|533.43|531.03|0
1655309960000|2022-06-15 16:19:20|533.62|531.22|533.05|530.65|533.62|531.22|533.05|530.65|0
1655309970000|2022-06-15 16:19:30|532.87|530.47|533.05|530.65|533.05|530.65|532.87|530.47|0
1655309980000|2022-06-15 16:19:40|532.68|530.28|533.16|530.76|533.16|530.76|532.49|530.09|0
1655309990000|2022-06-15 16:19:50|533.34|530.94|532.64|530.24|533.34|530.94|532.54|530.14|0
1655310000000|2022-06-15 16:20:00|531.74|529.34|532.11|529.71|532.11|529.71|531.74|529.34|0
1655310010000|2022-06-15 16:20:10|532.3|529.9|532.3|529.9|532.3|529.9|531.93|529.53|0
1655310020000|2022-06-15 16:20:20|531.93|529.53|531.93|529.53|532.11|529.71|531.93|529.53|0
1655310030000|2022-06-15 16:20:30|531.74|529.34|531.17|528.77|531.74|529.34|531.17|528.77|0
1655310040000|2022-06-15 16:20:40|531.36|528.96|531.53|529.13|531.53|529.13|531.35|528.95|0
1655310050000|2022-06-15 16:20:50|531.44|529.04|530.97|528.57|531.44|529.04|530.97|528.57|0
1655310060000|2022-06-15 16:21:00|531.16|528.76|531.72|529.32|531.72|529.32|531.16|528.76|0
1655310070000|2022-06-15 16:21:10|531.16|528.76|530.78|528.38|531.16|528.76|530.78|528.38|0
1655310080000|2022-06-15 16:21:20|530.6|528.2|531.16|528.76|531.16|528.76|530.6|528.2|0
1655310090000|2022-06-15 16:21:30|530.97|528.57|530.97|528.57|531.16|528.76|530.97|528.57|0
1655310100000|2022-06-15 16:21:40|530.6|528.2|530.78|528.38|530.78|528.38|530.6|528.2|0
1655310110000|2022-06-15 16:21:50|531.35|528.95|531.53|529.13|531.72|529.32|531.35|528.95|0
1655310120000|2022-06-15 16:22:00|531.35|528.95|530.78|528.38|531.35|528.95|530.78|528.38|0
1655310130000|2022-06-15 16:22:10|530.22|527.82|530.22|527.82|530.22|527.82|530.03|527.63|0
1655310140000|2022-06-15 16:22:20|530.03|527.63|530.03|527.63|530.03|527.63|530.03|527.63|0
1655310150000|2022-06-15 16:22:30|529.85|527.45|529.66|527.26|529.85|527.45|529.66|527.26|0
1655310160000|2022-06-15 16:22:40|529.47|527.07|529.47|527.07|529.66|527.26|529.47|527.07|0
1655310170000|2022-06-15 16:22:50|529.66|527.26|529.66|527.26|529.66|527.26|529.47|527.07|0
1655310180000|2022-06-15 16:23:00|529.85|527.45|530.22|527.82|530.22|527.82|529.85|527.45|0
1655310190000|2022-06-15 16:23:10|530.03|527.63|531.16|528.76|531.16|528.76|530.03|527.63|0
1655310200000|2022-06-15 16:23:20|530.97|528.57|530.88|528.48|530.97|528.57|530.78|528.38|0
1655310210000|2022-06-15 16:23:30|530.97|528.57|530.6|528.2|530.97|528.57|530.6|528.2|0
1655310220000|2022-06-15 16:23:40|531.16|528.76|530.6|528.2|531.16|528.76|530.6|528.2|0
1655310230000|2022-06-15 16:23:50|530.69|528.29|530.6|528.2|530.78|528.38|530.6|528.2|0
1655310240000|2022-06-15 16:24:00|530.69|528.29|530.78|528.38|530.78|528.38|530.6|528.2|0
1655310250000|2022-06-15 16:24:10|530.41|528.01|530.03|527.63|530.41|528.01|530.03|527.63|0
1655310260000|2022-06-15 16:24:20|529.85|527.45|530.03|527.63|530.03|527.63|529.85|527.45|0
1655310270000|2022-06-15 16:24:30|529.85|527.45|529.85|527.45|529.85|527.45|529.85|527.45|0
1655310280000|2022-06-15 16:24:40|530.03|527.63|530.03|527.63|530.03|527.63|530.03|527.63|0
1655310290000|2022-06-15 16:24:50|530.13|527.73|530.03|527.63|530.13|527.73|530.03|527.63|0
1655310300000|2022-06-15 16:25:00|530.22|527.82|530.03|527.63|530.22|527.82|529.85|527.45|0
1655310310000|2022-06-15 16:25:10|529.85|527.45|530.03|527.63|530.41|528.01|529.85|527.45|0
1655310320000|2022-06-15 16:25:20|530.22|527.82|530.78|528.38|530.78|528.38|530.22|527.82|0
1655310330000|2022-06-15 16:25:30|530.59|528.19|531.53|529.13|531.53|529.13|530.59|528.19|0
1655310340000|2022-06-15 16:25:40|531.72|529.32|531.72|529.32|531.82|529.42|531.72|529.32|0
1655310350000|2022-06-15 16:25:50|531.53|529.13|531.53|529.13|531.53|529.13|531.16|528.76|0
1655310360000|2022-06-15 16:26:00|531.72|529.32|531.91|529.51|531.91|529.51|531.53|529.13|0
1655310370000|2022-06-15 16:26:10|532.09|529.69|531.91|529.51|532.09|529.69|531.91|529.51|0
1655310380000|2022-06-15 16:26:20|531.53|529.13|531.25|528.85|531.53|529.13|531.25|528.85|0
1655310390000|2022-06-15 16:26:30|531.53|529.13|531.53|529.13|531.72|529.32|531.53|529.13|0
1655310400000|2022-06-15 16:26:40|531.63|529.23|531.34|528.94|531.63|529.23|531.34|528.94|0
1655310410000|2022-06-15 16:26:50|531.91|529.51|531.16|528.76|531.91|529.51|531.16|528.76|0
1655310420000|2022-06-15 16:27:00|531.34|528.94|530.78|528.38|531.34|528.94|530.59|528.19|0
1655310430000|2022-06-15 16:27:10|531.16|528.76|530.59|528.19|531.16|528.76|530.59|528.19|0
1655310440000|2022-06-15 16:27:20|530.22|527.82|530.97|528.57|530.97|528.57|530.22|527.82|0
1655310450000|2022-06-15 16:27:30|530.78|528.38|530.41|528.01|530.78|528.38|530.41|528.01|0
1655310460000|2022-06-15 16:27:40|530.03|527.63|530.03|527.63|530.59|528.19|530.03|527.63|0
1655310470000|2022-06-15 16:27:50|530.22|527.82|530.22|527.82|530.41|528.01|530.03|527.63|0
1655310480000|2022-06-15 16:28:00|529.84|527.44|530.97|528.57|530.97|528.57|529.84|527.44|0
1655310490000|2022-06-15 16:28:10|531.91|529.51|531.72|529.32|531.91|529.51|531.72|529.32|0
1655310500000|2022-06-15 16:28:20|531.53|529.13|531.53|529.13|531.53|529.13|530.78|528.38|0
1655310510000|2022-06-15 16:28:30|531.16|528.76|530.78|528.38|531.16|528.76|530.78|528.38|0
1655310520000|2022-06-15 16:28:40|530.41|528.01|530.41|528.01|530.59|528.19|530.41|528.01|0
1655310530000|2022-06-15 16:28:50|530.22|527.82|530.97|528.57|530.97|528.57|530.22|527.82|0
1655310540000|2022-06-15 16:29:00|531.16|528.76|531.34|528.94|531.34|528.94|530.97|528.57|0
1655310550000|2022-06-15 16:29:10|531.53|529.13|531.72|529.32|531.72|529.32|531.34|528.94|0
1655310560000|2022-06-15 16:29:20|531.53|529.13|531.53|529.13|531.72|529.32|531.53|529.13|0
1655310570000|2022-06-15 16:29:30|531.72|529.32|531.53|529.13|531.72|529.32|531.53|529.13|0
1655310580000|2022-06-15 16:29:40|531.16|528.76|531.34|528.94|531.34|528.94|531.16|528.76|0
1655310590000|2022-06-15 16:29:50|530.97|528.57|530.97|528.57|531.16|528.76|530.88|528.48|0
1655310600000|2022-06-15 16:30:00|530.59|528.19|530.97|528.57|530.97|528.57|530.59|528.19|0
1655310610000|2022-06-15 16:30:10|530.78|528.38|531.34|528.94|531.34|528.94|530.78|528.38|0
1655310620000|2022-06-15 16:30:20|531.53|529.13|531.34|528.94|531.53|529.13|531.16|528.76|0
1655310630000|2022-06-15 16:30:30|531.16|528.76|531.34|528.94|531.72|529.32|531.16|528.76|0
1655310640000|2022-06-15 16:30:40|531.53|529.13|531.91|529.51|531.91|529.51|531.16|528.76|0
1655310650000|2022-06-15 16:30:50|532.09|529.69|532.47|530.07|532.47|530.07|531.91|529.51|0
1655310660000|2022-06-15 16:31:00|531.53|529.13|530.78|528.38|531.53|529.13|530.78|528.38|0
1655310670000|2022-06-15 16:31:10|530.97|528.57|530.41|528.01|530.97|528.57|530.41|528.01|0
1655310680000|2022-06-15 16:31:20|530.22|527.82|530.03|527.63|530.22|527.82|530.03|527.63|0
1655310690000|2022-06-15 16:31:30|530.78|528.38|530.59|528.19|530.78|528.38|530.22|527.82|0
1655310700000|2022-06-15 16:31:40|530.78|528.38|530.97|528.57|530.97|528.57|530.78|528.38|0
1655310710000|2022-06-15 16:31:50|530.78|528.38|530.88|528.48|530.88|528.48|530.59|528.19|0
1655310720000|2022-06-15 16:32:00|530.22|527.82|530.4|528|530.4|528|530.03|527.63|0
1655310730000|2022-06-15 16:32:10|530.22|527.82|529.28|526.88|530.22|527.82|529.28|526.88|0
1655310740000|2022-06-15 16:32:20|529.47|527.07|529.28|526.88|529.47|527.07|529.09|526.69|0
1655310750000|2022-06-15 16:32:30|528.91|526.51|529.28|526.88|529.28|526.88|528.91|526.51|0
1655310760000|2022-06-15 16:32:40|529.66|527.26|529.09|526.69|529.66|527.26|529.09|526.69|0
1655310770000|2022-06-15 16:32:50|528.91|526.51|528.91|526.51|529.09|526.69|528.72|526.32|0
1655310780000|2022-06-15 16:33:00|528.72|526.32|529.47|527.07|529.47|527.07|528.72|526.32|0
1655310790000|2022-06-15 16:33:10|529.28|526.88|529.09|526.69|529.47|527.07|529.09|526.69|0
1655310800000|2022-06-15 16:33:20|528.72|526.32|529.66|527.26|529.66|527.26|528.72|526.32|0
1655310810000|2022-06-15 16:33:30|529.28|526.88|529.38|526.98|529.38|526.98|529.09|526.69|0
1655310820000|2022-06-15 16:33:40|529.47|527.07|529.66|527.26|529.66|527.26|529.47|527.07|0
1655310830000|2022-06-15 16:33:50|529.84|527.44|530.4|528|530.4|528|529.84|527.44|0
1655310840000|2022-06-15 16:34:00|530.59|528.19|530.59|528.19|530.59|528.19|530.4|528|0
1655310850000|2022-06-15 16:34:10|530.4|528|530.78|528.38|530.78|528.38|530.4|528|0
1655310860000|2022-06-15 16:34:20|530.97|528.57|530.78|528.38|530.97|528.57|530.78|528.38|0
1655310870000|2022-06-15 16:34:30|531.34|528.94|531.34|528.94|531.34|528.94|531.34|528.94|0
1655310880000|2022-06-15 16:34:40|531.15|528.75|531.44|529.04|531.53|529.13|531.15|528.75|0
1655310890000|2022-06-15 16:34:50|531.53|529.13|531.72|529.32|531.72|529.32|531.53|529.13|0
1655310900000|2022-06-15 16:35:00|531.9|529.5|531.9|529.5|531.9|529.5|531.72|529.32|0
1655310910000|2022-06-15 16:35:10|531.72|529.32|531.53|529.13|531.72|529.32|531.53|529.13|0
1655310920000|2022-06-15 16:35:20|531.15|528.75|531.53|529.13|531.53|529.13|531.15|528.75|0
1655310930000|2022-06-15 16:35:30|531.72|529.32|531.72|529.32|531.72|529.32|531.72|529.32|0
1655310940000|2022-06-15 16:35:40|531.9|529.5|532.09|529.69|532.09|529.69|531.9|529.5|0
1655310950000|2022-06-15 16:35:50|531.9|529.5|531.81|529.41|531.9|529.5|531.81|529.41|0
1655310960000|2022-06-15 16:36:00|531.9|529.5|533.03|530.63|533.03|530.63|531.9|529.5|0
1655310970000|2022-06-15 16:36:10|533.59|531.19|532.47|530.07|533.59|531.19|532.47|530.07|0
1655310980000|2022-06-15 16:36:20|532.28|529.88|532.28|529.88|532.38|529.98|532.28|529.88|0
1655310990000|2022-06-15 16:36:30|532.56|530.16|531.72|529.32|532.65|530.25|531.72|529.32|0
1655311000000|2022-06-15 16:36:40|531.9|529.5|531.9|529.5|531.9|529.5|531.81|529.41|0
1655311010000|2022-06-15 16:36:50|532.09|529.69|532.47|530.07|532.47|530.07|532.09|529.69|0
1655311020000|2022-06-15 16:37:00|531.9|529.5|531.53|529.13|531.9|529.5|531.53|529.13|0
1655311030000|2022-06-15 16:37:10|531.9|529.5|531.81|529.41|532.09|529.69|531.81|529.41|0
1655311040000|2022-06-15 16:37:20|531.72|529.32|531.72|529.32|531.72|529.32|531.53|529.13|0
1655311050000|2022-06-15 16:37:30|531.34|528.94|531.15|528.75|531.53|529.13|531.15|528.75|0
1655311060000|2022-06-15 16:37:40|531.53|529.13|531.34|528.94|531.72|529.32|531.34|528.94|0
1655311070000|2022-06-15 16:37:50|531.53|529.13|531.53|529.13|531.53|529.13|531.34|528.94|0
1655311080000|2022-06-15 16:38:00|531.9|529.5|532.28|529.88|532.28|529.88|531.9|529.5|0
1655311090000|2022-06-15 16:38:10|532.47|530.07|533.03|530.63|533.03|530.63|532.47|530.07|0
1655311100000|2022-06-15 16:38:20|532.84|530.44|533.41|531.01|533.41|531.01|532.84|530.44|0
1655311110000|2022-06-15 16:38:30|533.59|531.19|533.97|531.57|533.97|531.57|533.59|531.19|0
1655311120000|2022-06-15 16:38:40|534.16|531.76|534.16|531.76|534.16|531.76|533.97|531.57|0
1655311130000|2022-06-15 16:38:50|533.59|531.19|533.78|531.38|533.78|531.38|533.59|531.19|0
1655311140000|2022-06-15 16:39:00|533.97|531.57|533.97|531.57|533.97|531.57|533.59|531.19|0
1655311150000|2022-06-15 16:39:10|533.78|531.38|533.97|531.57|533.97|531.57|533.78|531.38|0
1655311160000|2022-06-15 16:39:20|534.35|531.95|533.97|531.57|534.35|531.95|533.97|531.57|0
1655311170000|2022-06-15 16:39:30|533.59|531.19|534.34|531.94|534.34|531.94|533.59|531.19|0
1655311180000|2022-06-15 16:39:40|534.16|531.76|534.34|531.94|534.34|531.94|534.16|531.76|0
1655311190000|2022-06-15 16:39:50|534.16|531.76|534.16|531.76|534.34|531.94|534.16|531.76|0
1655311200000|2022-06-15 16:40:00|534.34|531.94|534.16|531.76|534.34|531.94|534.16|531.76|0
1655311210000|2022-06-15 16:40:10|533.78|531.38|535.1|532.7|535.1|532.7|533.59|531.19|0
1655311220000|2022-06-15 16:40:20|534.91|532.51|535.29|532.89|535.29|532.89|534.53|532.13|0
1655311230000|2022-06-15 16:40:30|535.1|532.7|535.1|532.7|535.1|532.7|535.1|532.7|0
1655311240000|2022-06-15 16:40:40|534.91|532.51|534.53|532.13|534.91|532.51|534.53|532.13|0
1655311250000|2022-06-15 16:40:50|535.29|532.89|535.29|532.89|535.29|532.89|535.29|532.89|0
1655311260000|2022-06-15 16:41:00|535.66|533.26|535.85|533.45|535.85|533.45|535.66|533.26|0
1655311270000|2022-06-15 16:41:10|535.29|532.89|534.72|532.32|535.29|532.89|534.72|532.32|0
1655311280000|2022-06-15 16:41:20|534.91|532.51|535.47|533.07|535.47|533.07|534.91|532.51|0
1655311290000|2022-06-15 16:41:30|535.85|533.45|536.23|533.83|536.23|533.83|535.85|533.45|0
1655311300000|2022-06-15 16:41:40|536.04|533.64|536.6|534.2|536.6|534.2|536.04|533.64|0
1655311310000|2022-06-15 16:41:50|536.42|534.02|536.23|533.83|536.6|534.2|536.23|533.83|0
1655311320000|2022-06-15 16:42:00|536.79|534.39|536.79|534.39|536.98|534.58|536.79|534.39|0
1655311330000|2022-06-15 16:42:10|536.98|534.58|537.36|534.96|537.36|534.96|536.98|534.58|0
1655311340000|2022-06-15 16:42:20|537.55|535.15|537.92|535.52|537.92|535.52|537.55|535.15|0
1655311350000|2022-06-15 16:42:30|537.55|535.15|537.92|535.52|537.92|535.52|537.55|535.15|0
1655311360000|2022-06-15 16:42:40|537.74|535.34|537.17|534.77|537.74|535.34|537.17|534.77|0
1655311370000|2022-06-15 16:42:50|537.36|534.96|537.55|535.15|537.55|535.15|537.36|534.96|0
1655311380000|2022-06-15 16:43:00|537.92|535.52|537.92|535.52|537.92|535.52|537.55|535.15|0
1655311390000|2022-06-15 16:43:10|537.74|535.34|537.55|535.15|537.74|535.34|537.55|535.15|0
1655311400000|2022-06-15 16:43:20|537.74|535.34|537.92|535.52|537.92|535.52|537.55|535.15|0
1655311410000|2022-06-15 16:43:30|537.55|535.15|538.11|535.71|538.11|535.71|537.55|535.15|0
1655311420000|2022-06-15 16:43:40|538.68|536.28|538.3|535.9|538.68|536.28|538.3|535.9|0
1655311430000|2022-06-15 16:43:50|538.59|536.19|538.68|536.28|538.68|536.28|538.49|536.09|0
1655311440000|2022-06-15 16:44:00|538.87|536.47|538.11|535.71|538.87|536.47|538.11|535.71|0
1655311450000|2022-06-15 16:44:10|537.55|535.15|537.73|535.33|537.73|535.33|537.55|535.15|0
1655311460000|2022-06-15 16:44:20|537.55|535.15|537.55|535.15|537.73|535.33|537.55|535.15|0
1655311470000|2022-06-15 16:44:30|537.36|534.96|537.64|535.24|537.64|535.24|537.36|534.96|0
1655311480000|2022-06-15 16:44:40|537.73|535.33|537.92|535.52|538.3|535.9|537.73|535.33|0
1655311490000|2022-06-15 16:44:50|537.73|535.33|537.55|535.15|537.73|535.33|537.36|534.96|0
1655311500000|2022-06-15 16:45:00|537.17|534.77|537.92|535.52|537.92|535.52|537.17|534.77|0
1655311510000|2022-06-15 16:45:10|538.3|535.9|538.11|535.71|538.49|536.09|538.11|535.71|0
1655311520000|2022-06-15 16:45:20|537.73|535.33|538.68|536.28|538.68|536.28|537.55|535.15|0
1655311530000|2022-06-15 16:45:30|538.3|535.9|538.3|535.9|538.49|536.09|538.3|535.9|0
1655311540000|2022-06-15 16:45:40|537.92|535.52|537.92|535.52|538.11|535.71|537.92|535.52|0
1655311550000|2022-06-15 16:45:50|537.73|535.33|537.36|534.96|537.73|535.33|537.36|534.96|0
1655311560000|2022-06-15 16:46:00|536.98|534.58|536.98|534.58|537.17|534.77|536.98|534.58|0
1655311570000|2022-06-15 16:46:10|537.17|534.77|538.49|536.09|538.49|536.09|537.17|534.77|0
1655311580000|2022-06-15 16:46:20|538.68|536.28|538.3|535.9|538.68|536.28|538.3|535.9|0
1655311590000|2022-06-15 16:46:30|538.49|536.09|538.68|536.28|538.68|536.28|538.49|536.09|0
1655311600000|2022-06-15 16:46:40|538.49|536.09|538.87|536.47|538.87|536.47|538.11|535.71|0
1655311610000|2022-06-15 16:46:50|538.78|536.38|538.68|536.28|538.78|536.38|538.68|536.28|0
1655311620000|2022-06-15 16:47:00|538.3|535.9|538.87|536.47|538.87|536.47|538.3|535.9|0
1655311630000|2022-06-15 16:47:10|538.49|536.09|538.4|536|538.49|536.09|538.4|536|0
1655311640000|2022-06-15 16:47:20|538.21|535.81|539.06|536.66|539.06|536.66|538.21|535.81|0
1655311650000|2022-06-15 16:47:30|538.87|536.47|538.49|536.09|538.87|536.47|538.49|536.09|0
1655311660000|2022-06-15 16:47:40|538.4|536|538.3|535.9|538.49|536.09|538.3|535.9|0
1655311670000|2022-06-15 16:47:50|538.49|536.09|537.73|535.33|538.68|536.28|537.73|535.33|0
1655311680000|2022-06-15 16:48:00|537.55|535.15|537.92|535.52|537.92|535.52|537.55|535.15|0
1655311690000|2022-06-15 16:48:10|538.11|535.71|537.83|535.43|538.11|535.71|537.83|535.43|0
1655311700000|2022-06-15 16:48:20|537.92|535.52|537.54|535.14|537.92|535.52|537.45|535.05|0
1655311710000|2022-06-15 16:48:30|537.36|534.96|537.36|534.96|537.36|534.96|537.27|534.87|0
1655311720000|2022-06-15 16:48:40|537.73|535.33|537.54|535.14|537.73|535.33|537.54|535.14|0
1655311730000|2022-06-15 16:48:50|537.36|534.96|537.73|535.33|537.73|535.33|537.36|534.96|0
1655311740000|2022-06-15 16:49:00|537.54|535.14|537.36|534.96|537.54|535.14|537.17|534.77|0
1655311750000|2022-06-15 16:49:10|537.45|535.05|537.73|535.33|537.73|535.33|537.45|535.05|0
1655311760000|2022-06-15 16:49:20|537.64|535.24|537.73|535.33|537.73|535.33|537.36|534.96|0
1655311770000|2022-06-15 16:49:30|537.54|535.14|537.36|534.96|537.54|535.14|537.36|534.96|0
1655311780000|2022-06-15 16:49:40|537.45|535.05|536.98|534.58|537.45|535.05|536.98|534.58|0
1655311790000|2022-06-15 16:49:50|537.36|534.96|536.79|534.39|537.36|534.96|536.79|534.39|0
1655311800000|2022-06-15 16:50:00|536.41|534.01|536.6|534.2|536.98|534.58|536.41|534.01|0
1655311810000|2022-06-15 16:50:10|537.17|534.77|537.36|534.96|537.36|534.96|537.17|534.77|0
1655311820000|2022-06-15 16:50:20|536.98|534.58|537.17|534.77|537.17|534.77|536.98|534.58|0
1655311830000|2022-06-15 16:50:30|537.36|534.96|537.73|535.33|537.73|535.33|537.36|534.96|0
1655311840000|2022-06-15 16:50:40|537.92|535.52|538.11|535.71|538.11|535.71|537.92|535.52|0
1655311850000|2022-06-15 16:50:50|537.54|535.14|537.73|535.33|538.11|535.71|537.54|535.14|0
1655311860000|2022-06-15 16:51:00|537.54|535.14|537.73|535.33|537.73|535.33|537.54|535.14|0
1655311870000|2022-06-15 16:51:10|538.11|535.71|538.68|536.28|538.68|536.28|538.11|535.71|0
1655311880000|2022-06-15 16:51:20|538.87|536.47|538.68|536.28|539.24|536.84|538.68|536.28|0
1655311890000|2022-06-15 16:51:30|538.87|536.47|538.68|536.28|538.87|536.47|538.49|536.09|0
1655311900000|2022-06-15 16:51:40|539.05|536.65|539.05|536.65|539.24|536.84|539.05|536.65|0
1655311910000|2022-06-15 16:51:50|539.43|537.03|539.24|536.84|539.43|537.03|539.24|536.84|0
1655311920000|2022-06-15 16:52:00|539.05|536.65|538.68|536.28|539.05|536.65|538.68|536.28|0
1655311930000|2022-06-15 16:52:10|538.3|535.9|539.62|537.22|539.62|537.22|538.3|535.9|0
1655311940000|2022-06-15 16:52:20|539.43|537.03|540|537.6|540|537.6|539.43|537.03|0
1655311950000|2022-06-15 16:52:30|539.43|537.03|540|537.6|540|537.6|539.43|537.03|0
1655311960000|2022-06-15 16:52:40|539.81|537.41|540.19|537.79|540.19|537.79|539.81|537.41|0
1655311970000|2022-06-15 16:52:50|540|537.6|539.72|537.32|540.19|537.79|539.72|537.32|0
1655311980000|2022-06-15 16:53:00|539.91|537.51|540|537.6|540.19|537.79|539.91|537.51|0
1655311990000|2022-06-15 16:53:10|540.19|537.79|540.95|538.55|541.13|538.73|540.19|537.79|0
1655312000000|2022-06-15 16:53:20|541.7|539.3|541.89|539.49|542.08|539.68|541.7|539.3|0
1655312010000|2022-06-15 16:53:30|542.08|539.68|541.7|539.3|542.08|539.68|541.7|539.3|0
1655312020000|2022-06-15 16:53:40|542.08|539.68|542.08|539.68|542.27|539.87|542.08|539.68|0
1655312030000|2022-06-15 16:53:50|542.18|539.78|542.08|539.68|542.27|539.87|542.08|539.68|0
1655312040000|2022-06-15 16:54:00|542.27|539.87|542.08|539.68|542.46|540.06|542.08|539.68|0
1655312050000|2022-06-15 16:54:10|542.18|539.78|542.46|540.06|542.65|540.25|542.18|539.78|0
1655312060000|2022-06-15 16:54:20|542.27|539.87|542.27|539.87|542.27|539.87|542.27|539.87|0
1655312070000|2022-06-15 16:54:30|542.46|540.06|542.46|540.06|542.84|540.44|542.46|540.06|0
1655312080000|2022-06-15 16:54:40|542.65|540.25|542.65|540.25|542.65|540.25|542.65|540.25|0
1655312090000|2022-06-15 16:54:50|542.46|540.06|542.27|539.87|542.46|540.06|542.27|539.87|0
1655312100000|2022-06-15 16:55:00|542.46|540.06|543.03|540.63|543.03|540.63|542.27|539.87|0
1655312110000|2022-06-15 16:55:10|542.84|540.44|543.41|541.01|543.41|541.01|542.84|540.44|0
1655312120000|2022-06-15 16:55:20|543.22|540.82|543.22|540.82|543.22|540.82|543.22|540.82|0
1655312130000|2022-06-15 16:55:30|543.03|540.63|543.03|540.63|543.22|540.82|543.03|540.63|0
1655312140000|2022-06-15 16:55:40|543.22|540.82|543.41|541.01|543.41|541.01|543.03|540.63|0
1655312150000|2022-06-15 16:55:50|542.84|540.44|542.84|540.44|542.84|540.44|542.65|540.25|0
1655312160000|2022-06-15 16:56:00|543.03|540.63|542.84|540.44|543.03|540.63|542.84|540.44|0
1655312170000|2022-06-15 16:56:10|543.03|540.63|542.65|540.25|543.03|540.63|542.65|540.25|0
1655312180000|2022-06-15 16:56:20|542.46|540.06|543.22|540.82|543.22|540.82|542.46|540.06|0
1655312190000|2022-06-15 16:56:30|543.03|540.63|543.79|541.39|543.79|541.39|543.03|540.63|0
1655312200000|2022-06-15 16:56:40|543.6|541.2|543.79|541.39|543.79|541.39|543.6|541.2|0
1655312210000|2022-06-15 16:56:50|543.98|541.58|543.98|541.58|543.98|541.58|543.98|541.58|0
1655312220000|2022-06-15 16:57:00|544.17|541.77|543.98|541.58|544.17|541.77|543.79|541.39|0
1655312230000|2022-06-15 16:57:10|543.41|541.01|542.84|540.44|543.41|541.01|542.84|540.44|0
1655312240000|2022-06-15 16:57:20|543.03|540.63|542.65|540.25|543.03|540.63|542.65|540.25|0
1655312250000|2022-06-15 16:57:30|543.03|540.63|543.03|540.63|543.22|540.82|543.03|540.63|0
1655312260000|2022-06-15 16:57:40|543.22|540.82|543.03|540.63|543.22|540.82|543.03|540.63|0
1655312270000|2022-06-15 16:57:50|543.22|540.82|543.98|541.58|543.98|541.58|543.22|540.82|0
1655312280000|2022-06-15 16:58:00|544.17|541.77|544.55|542.15|544.55|542.15|544.17|541.77|0
1655312290000|2022-06-15 16:58:10|544.74|542.34|544.93|542.53|544.93|542.53|544.74|542.34|0
1655312300000|2022-06-15 16:58:20|544.74|542.34|544.93|542.53|544.93|542.53|544.74|542.34|0
1655312310000|2022-06-15 16:58:30|544.74|542.34|544.74|542.34|544.74|542.34|544.17|541.77|0
1655312320000|2022-06-15 16:58:40|544.93|542.53|544.55|542.15|544.93|542.53|544.55|542.15|0
1655312330000|2022-06-15 16:58:50|544.93|542.53|544.74|542.34|544.93|542.53|544.74|542.34|0
1655312340000|2022-06-15 16:59:00|544.93|542.53|545.31|542.91|545.69|543.29|544.93|542.53|0
1655312350000|2022-06-15 16:59:10|545.12|542.72|546.17|543.77|546.17|543.77|545.12|542.72|0
1655312360000|2022-06-15 16:59:20|545.88|543.48|545.5|543.1|545.88|543.48|545.5|543.1|0
1655312370000|2022-06-15 16:59:30|545.69|543.29|545.31|542.91|545.69|543.29|545.31|542.91|0
1655312380000|2022-06-15 16:59:40|545.5|543.1|544.74|542.34|545.5|543.1|544.74|542.34|0
1655312390000|2022-06-15 16:59:50|544.93|542.53|545.31|542.91|545.31|542.91|544.93|542.53|0
1655312400000|2022-06-15 17:00:00|545.69|543.29|545.5|543.1|545.69|543.29|545.31|542.91|0
1655312410000|2022-06-15 17:00:10|545.31|542.91|544.93|542.53|545.31|542.91|544.93|542.53|0
1655312420000|2022-06-15 17:00:20|545.12|542.72|544.93|542.53|545.31|542.91|544.93|542.53|0
1655312430000|2022-06-15 17:00:30|545.31|542.91|545.69|543.29|545.69|543.29|544.93|542.53|0
1655312440000|2022-06-15 17:00:40|545.12|542.72|544.93|542.53|545.12|542.72|544.93|542.53|0
1655312450000|2022-06-15 17:00:50|545.31|542.91|544.74|542.34|545.31|542.91|544.74|542.34|0
1655312460000|2022-06-15 17:01:00|544.93|542.53|545.31|542.91|545.31|542.91|544.93|542.53|0
1655312470000|2022-06-15 17:01:10|545.5|543.1|545.69|543.29|545.69|543.29|545.31|542.91|0
1655312480000|2022-06-15 17:01:20|545.31|542.91|545.22|542.82|545.31|542.91|545.12|542.72|0
1655312490000|2022-06-15 17:01:30|545.12|542.72|544.74|542.34|545.12|542.72|544.74|542.34|0
1655312500000|2022-06-15 17:01:40|544.36|541.96|544.17|541.77|544.36|541.96|543.98|541.58|0
1655312510000|2022-06-15 17:01:50|544.07|541.67|543.79|541.39|544.07|541.67|543.79|541.39|0
1655312520000|2022-06-15 17:02:00|543.6|541.2|543.13|540.73|543.6|541.2|543.13|540.73|0
1655312530000|2022-06-15 17:02:10|543.03|540.63|542.84|540.44|543.03|540.63|542.84|540.44|0
1655312540000|2022-06-15 17:02:20|542.65|540.25|542.46|540.06|542.84|540.44|542.46|540.06|0
1655312550000|2022-06-15 17:02:30|542.65|540.25|542.94|540.54|543.03|540.63|542.65|540.25|0
1655312560000|2022-06-15 17:02:40|543.03|540.63|542.46|540.06|543.03|540.63|542.46|540.06|0
1655312570000|2022-06-15 17:02:50|542.65|540.25|542.46|540.06|542.65|540.25|542.46|540.06|0
1655312580000|2022-06-15 17:03:00|542.56|540.16|542.65|540.25|542.84|540.44|542.56|540.16|0
1655312590000|2022-06-15 17:03:10|542.46|540.06|543.32|540.92|543.32|540.92|542.46|540.06|0
1655312600000|2022-06-15 17:03:20|543.41|541.01|542.84|540.44|543.41|541.01|542.84|540.44|0
1655312610000|2022-06-15 17:03:30|543.41|541.01|543.22|540.82|543.41|541.01|543.22|540.82|0
1655312620000|2022-06-15 17:03:40|543.03|540.63|543.79|541.39|543.79|541.39|543.03|540.63|0
1655312630000|2022-06-15 17:03:50|543.6|541.2|543.41|541.01|543.6|541.2|543.03|540.63|0
1655312640000|2022-06-15 17:04:00|543.03|540.63|542.65|540.25|543.03|540.63|542.65|540.25|0
1655312650000|2022-06-15 17:04:10|542.46|540.06|541.89|539.49|542.46|540.06|541.89|539.49|0
1655312660000|2022-06-15 17:04:20|541.32|538.92|540.94|538.54|541.32|538.92|540.94|538.54|0
1655312670000|2022-06-15 17:04:30|541.13|538.73|541.13|538.73|541.13|538.73|540.94|538.54|0
1655312680000|2022-06-15 17:04:40|541.32|538.92|542.08|539.68|542.08|539.68|541.13|538.73|0
1655312690000|2022-06-15 17:04:50|542.27|539.87|542.08|539.68|542.27|539.87|541.7|539.3|0
1655312700000|2022-06-15 17:05:00|541.89|539.49|541.51|539.11|542.08|539.68|541.51|539.11|0
1655312710000|2022-06-15 17:05:10|541.32|538.92|542.08|539.68|542.08|539.68|541.32|538.92|0
1655312720000|2022-06-15 17:05:20|541.89|539.49|541.51|539.11|541.89|539.49|541.51|539.11|0
1655312730000|2022-06-15 17:05:30|541.7|539.3|541.7|539.3|541.7|539.3|541.51|539.11|0
1655312740000|2022-06-15 17:05:40|541.51|539.11|541.51|539.11|541.89|539.49|541.51|539.11|0
1655312750000|2022-06-15 17:05:50|541.7|539.3|541.7|539.3|541.7|539.3|541.51|539.11|0
1655312760000|2022-06-15 17:06:00|541.89|539.49|542.08|539.68|542.08|539.68|541.89|539.49|0
1655312770000|2022-06-15 17:06:10|542.27|539.87|542.65|540.25|542.65|540.25|542.27|539.87|0
1655312780000|2022-06-15 17:06:20|542.84|540.44|542.84|540.44|542.84|540.44|542.65|540.25|0
1655312790000|2022-06-15 17:06:30|542.65|540.25|542.65|540.25|542.65|540.25|542.46|540.06|0
1655312800000|2022-06-15 17:06:40|542.46|540.06|542.27|539.87|542.46|540.06|542.27|539.87|0
1655312810000|2022-06-15 17:06:50|541.99|539.59|541.51|539.11|541.99|539.59|541.51|539.11|0
1655312820000|2022-06-15 17:07:00|541.32|538.92|541.61|539.21|541.61|539.21|541.13|538.73|0
1655312830000|2022-06-15 17:07:10|542.08|539.68|542.84|540.44|542.84|540.44|542.08|539.68|0
1655312840000|2022-06-15 17:07:20|542.46|540.06|542.65|540.25|542.84|540.44|542.46|540.06|0
1655312850000|2022-06-15 17:07:30|542.84|540.44|542.65|540.25|542.84|540.44|542.65|540.25|0
1655312860000|2022-06-15 17:07:40|542.46|540.06|542.84|540.44|542.84|540.44|542.46|540.06|0
1655312870000|2022-06-15 17:07:50|542.65|540.25|542.84|540.44|543.03|540.63|542.65|540.25|0
1655312880000|2022-06-15 17:08:00|543.21|540.81|543.59|541.19|543.59|541.19|543.21|540.81|0
1655312890000|2022-06-15 17:08:10|543.78|541.38|543.59|541.19|543.78|541.38|543.59|541.19|0
1655312900000|2022-06-15 17:08:20|542.84|540.44|542.65|540.25|542.84|540.44|542.55|540.15|0
1655312920000|2022-06-15 17:08:40|542.84|540.44|543.4|541|543.4|541|542.84|540.44|0
1655312930000|2022-06-15 17:08:50|543.59|541.19|543.21|540.81|543.59|541.19|543.12|540.72|0
1655312940000|2022-06-15 17:09:00|542.65|540.25|543.78|541.38|543.97|541.57|542.65|540.25|0
1655312950000|2022-06-15 17:09:10|544.35|541.95|544.16|541.76|544.35|541.95|544.16|541.76|0
1655312960000|2022-06-15 17:09:20|544.35|541.95|544.35|541.95|544.35|541.95|544.35|541.95|0
1655312970000|2022-06-15 17:09:30|544.16|541.76|544.26|541.86|544.26|541.86|544.16|541.76|0
1655312980000|2022-06-15 17:09:40|544.16|541.76|543.59|541.19|544.16|541.76|543.59|541.19|0
1655312990000|2022-06-15 17:09:50|543.4|541|543.21|540.81|543.4|541|543.21|540.81|0
1655313000000|2022-06-15 17:10:00|543.02|540.62|542.83|540.43|543.02|540.62|542.83|540.43|0
1655313010000|2022-06-15 17:10:10|542.65|540.25|543.4|541|543.4|541|542.65|540.25|0
1655313020000|2022-06-15 17:10:20|543.02|540.62|543.59|541.19|543.78|541.38|543.02|540.62|0
1655313030000|2022-06-15 17:10:30|543.97|541.57|543.4|541|543.97|541.57|543.4|541|0
1655313040000|2022-06-15 17:10:40|542.83|540.43|542.46|540.06|542.83|540.43|542.46|540.06|0
1655313050000|2022-06-15 17:10:50|542.27|539.87|541.89|539.49|542.27|539.87|541.89|539.49|0
1655313060000|2022-06-15 17:11:00|541.7|539.3|542.27|539.87|542.27|539.87|541.7|539.3|0
1655313070000|2022-06-15 17:11:10|542.64|540.24|542.46|540.06|542.64|540.24|542.46|540.06|0
1655313080000|2022-06-15 17:11:20|541.89|539.49|541.61|539.21|541.89|539.49|541.61|539.21|0
1655313090000|2022-06-15 17:11:30|541.7|539.3|541.89|539.49|541.89|539.49|541.7|539.3|0
1655313100000|2022-06-15 17:11:40|541.7|539.3|541.51|539.11|541.7|539.3|541.51|539.11|0
1655313110000|2022-06-15 17:11:50|541.32|538.92|540.94|538.54|541.51|539.11|540.94|538.54|0
1655313120000|2022-06-15 17:12:00|541.51|539.11|541.13|538.73|541.51|539.11|541.13|538.73|0
1655313130000|2022-06-15 17:12:10|541.7|539.3|540.94|538.54|541.7|539.3|540.94|538.54|0
1655313140000|2022-06-15 17:12:20|541.13|538.73|540.94|538.54|541.13|538.73|540.94|538.54|0
1655313150000|2022-06-15 17:12:30|540.75|538.35|540.75|538.35|540.75|538.35|540.75|538.35|0
1655313160000|2022-06-15 17:12:40|540.56|538.16|540.37|537.97|540.56|538.16|540.37|537.97|0
1655313170000|2022-06-15 17:12:50|540.56|538.16|540.75|538.35|540.75|538.35|540.37|537.97|0
1655313180000|2022-06-15 17:13:00|541.13|538.73|540.94|538.54|541.51|539.11|540.94|538.54|0
1655313190000|2022-06-15 17:13:10|540.75|538.35|540.37|537.97|540.94|538.54|540.37|537.97|0
1655313200000|2022-06-15 17:13:20|540.56|538.16|540.18|537.78|540.56|538.16|540.18|537.78|0
1655313210000|2022-06-15 17:13:30|539.61|537.21|539.61|537.21|539.8|537.4|539.61|537.21|0
1655313220000|2022-06-15 17:13:40|539.43|537.03|539.43|537.03|539.43|537.03|539.24|536.84|0
1655313230000|2022-06-15 17:13:50|539.61|537.21|540.37|537.97|540.37|537.97|539.61|537.21|0
1655313240000|2022-06-15 17:14:00|539.99|537.59|539.42|537.02|539.99|537.59|539.42|537.02|0
1655313250000|2022-06-15 17:14:10|539.52|537.12|539.61|537.21|539.61|537.21|539.52|537.12|0
1655313260000|2022-06-15 17:14:20|539.42|537.02|539.99|537.59|539.99|537.59|539.42|537.02|0
1655313270000|2022-06-15 17:14:30|540.18|537.78|540.18|537.78|540.37|537.97|540.18|537.78|0
1655313280000|2022-06-15 17:14:40|540.56|538.16|540.94|538.54|540.94|538.54|540.56|538.16|0
1655313290000|2022-06-15 17:14:50|540.56|538.16|540.37|537.97|540.56|538.16|540.37|537.97|0
1655313300000|2022-06-15 17:15:00|540.18|537.78|539.99|537.59|540.18|537.78|539.99|537.59|0
1655313310000|2022-06-15 17:15:10|540.18|537.78|540.18|537.78|540.18|537.78|539.99|537.59|0
1655313320000|2022-06-15 17:15:20|540.37|537.97|540.18|537.78|540.56|538.16|540.18|537.78|0
1655313330000|2022-06-15 17:15:30|540.56|538.16|540.18|537.78|540.56|538.16|540.18|537.78|0
1655313340000|2022-06-15 17:15:40|540.37|537.97|540.56|538.16|540.56|538.16|540.37|537.97|0
1655313350000|2022-06-15 17:15:50|540.75|538.35|541.13|538.73|541.13|538.73|540.75|538.35|0
1655313360000|2022-06-15 17:16:00|541.51|539.11|541.88|539.48|541.88|539.48|541.32|538.92|0
1655313370000|2022-06-15 17:16:10|542.26|539.86|541.7|539.3|542.26|539.86|541.32|538.92|0
1655313380000|2022-06-15 17:16:20|541.88|539.48|541.32|538.92|541.88|539.48|541.32|538.92|0
1655313390000|2022-06-15 17:16:30|541.13|538.73|540.94|538.54|541.13|538.73|540.94|538.54|0
1655313400000|2022-06-15 17:16:40|541.13|538.73|540.37|537.97|541.13|538.73|540.37|537.97|0
1655313410000|2022-06-15 17:16:50|540.56|538.16|541.51|539.11|541.51|539.11|540.56|538.16|0
1655313420000|2022-06-15 17:17:00|541.7|539.3|541.32|538.92|541.7|539.3|541.13|538.73|0
1655313430000|2022-06-15 17:17:10|540.94|538.54|540.94|538.54|540.94|538.54|540.75|538.35|0
1655313440000|2022-06-15 17:17:20|540.75|538.35|540.75|538.35|540.94|538.54|540.75|538.35|0
1655313450000|2022-06-15 17:17:30|540.94|538.54|541.51|539.11|541.51|539.11|540.94|538.54|0
1655313460000|2022-06-15 17:17:40|541.69|539.29|542.07|539.67|542.07|539.67|541.69|539.29|0
1655313470000|2022-06-15 17:17:50|542.26|539.86|542.26|539.86|542.26|539.86|542.26|539.86|0
1655313480000|2022-06-15 17:18:00|542.45|540.05|542.64|540.24|542.64|540.24|542.45|540.05|0
1655313490000|2022-06-15 17:18:10|542.55|540.15|541.88|539.48|542.55|540.15|541.88|539.48|0
1655313500000|2022-06-15 17:18:20|541.69|539.29|541.88|539.48|542.07|539.67|541.69|539.29|0
1655313510000|2022-06-15 17:18:30|541.69|539.29|541.51|539.11|541.69|539.29|541.51|539.11|0
1655313520000|2022-06-15 17:18:40|540.94|538.54|541.13|538.73|541.32|538.92|540.94|538.54|0
1655313530000|2022-06-15 17:18:50|540.94|538.54|540.94|538.54|540.94|538.54|540.94|538.54|0
1655313540000|2022-06-15 17:19:00|540.75|538.35|540.94|538.54|541.13|538.73|540.75|538.35|0
1655313550000|2022-06-15 17:19:10|540.75|538.35|540.94|538.54|540.94|538.54|540.75|538.35|0
1655313560000|2022-06-15 17:19:20|540.75|538.35|540.75|538.35|540.75|538.35|540.37|537.97|0
1655313570000|2022-06-15 17:19:30|541.13|538.73|540.75|538.35|541.13|538.73|540.75|538.35|0
1655313580000|2022-06-15 17:19:40|540.56|538.16|539.8|537.4|540.56|538.16|539.8|537.4|0
1655313590000|2022-06-15 17:19:50|539.99|537.59|540.37|537.97|540.37|537.97|539.99|537.59|0
1655313600000|2022-06-15 17:20:00|540.18|537.78|540.37|537.97|540.37|537.97|540.18|537.78|0
1655313610000|2022-06-15 17:20:10|540.56|538.16|539.99|537.59|540.56|538.16|539.99|537.59|0
1655313620000|2022-06-15 17:20:20|540.18|537.78|540.37|537.97|540.37|537.97|539.8|537.4|0
1655313630000|2022-06-15 17:20:30|540.18|537.78|540.18|537.78|540.37|537.97|540.18|537.78|0
1655313640000|2022-06-15 17:20:40|539.99|537.59|539.23|536.83|539.99|537.59|539.23|536.83|0
1655313650000|2022-06-15 17:20:50|539.42|537.02|539.42|537.02|539.42|537.02|539.23|536.83|0
1655313660000|2022-06-15 17:21:00|539.99|537.59|540.56|538.16|540.56|538.16|539.99|537.59|0
1655313670000|2022-06-15 17:21:10|540.75|538.35|540.85|538.45|540.94|538.54|540.75|538.35|0
1655313680000|2022-06-15 17:21:20|540.75|538.35|541.31|538.91|541.31|538.91|540.75|538.35|0
1655313690000|2022-06-15 17:21:30|540.94|538.54|540.94|538.54|540.94|538.54|540.75|538.35|0
1655313700000|2022-06-15 17:21:40|540.37|537.97|540.18|537.78|540.37|537.97|540.18|537.78|0
1655313710000|2022-06-15 17:21:50|539.8|537.4|539.61|537.21|539.8|537.4|539.61|537.21|0
1655313720000|2022-06-15 17:22:00|539.42|537.02|539.42|537.02|539.61|537.21|539.42|537.02|0
1655313730000|2022-06-15 17:22:10|539.04|536.64|539.61|537.21|539.61|537.21|539.04|536.64|0
1655313740000|2022-06-15 17:22:20|540.46|538.06|540.83|538.43|540.83|538.43|540.46|538.06|0
1655313750000|2022-06-15 17:22:30|541.02|538.62|540.83|538.43|541.02|538.62|540.83|538.43|0
1655313760000|2022-06-15 17:22:40|540.64|538.24|540.83|538.43|540.83|538.43|540.64|538.24|0
1655313770000|2022-06-15 17:22:50|541.02|538.62|540.83|538.43|541.02|538.62|540.83|538.43|0
1655313780000|2022-06-15 17:23:00|540.64|538.24|540.45|538.05|540.64|538.24|540.45|538.05|0
1655313790000|2022-06-15 17:23:10|540.55|538.15|540.64|538.24|540.64|538.24|540.55|538.15|0
1655313800000|2022-06-15 17:23:20|540.45|538.05|540.08|537.68|540.45|538.05|540.08|537.68|0
1655313810000|2022-06-15 17:23:30|540.45|538.05|540.64|538.24|540.64|538.24|540.45|538.05|0
1655313820000|2022-06-15 17:23:40|540.27|537.87|539.89|537.49|540.27|537.87|539.89|537.49|0
1655313830000|2022-06-15 17:23:50|539.8|537.4|540.27|537.87|540.27|537.87|539.7|537.3|0
1655313840000|2022-06-15 17:24:00|540.45|538.05|540.64|538.24|540.64|538.24|540.45|538.05|0
1655313850000|2022-06-15 17:24:10|540.45|538.05|540.27|537.87|540.45|538.05|540.27|537.87|0
1655313860000|2022-06-15 17:24:20|539.89|537.49|539.89|537.49|539.89|537.49|539.7|537.3|0
1655313870000|2022-06-15 17:24:30|539.7|537.3|540.08|537.68|540.08|537.68|539.7|537.3|0
1655313880000|2022-06-15 17:24:40|539.89|537.49|539.13|536.73|539.89|537.49|538.95|536.55|0
1655313890000|2022-06-15 17:24:50|539.7|537.3|539.7|537.3|539.7|537.3|539.51|537.11|0
1655313900000|2022-06-15 17:25:00|540.08|537.68|540.45|538.05|540.45|538.05|539.51|537.11|0
1655313910000|2022-06-15 17:25:10|540.64|538.24|540.27|537.87|540.64|538.24|540.27|537.87|0
1655313920000|2022-06-15 17:25:20|539.89|537.49|539.89|537.49|539.89|537.49|539.8|537.4|0
1655313930000|2022-06-15 17:25:30|540.08|537.68|539.51|537.11|540.08|537.68|539.51|537.11|0
1655313940000|2022-06-15 17:25:40|539.32|536.92|539.7|537.3|539.7|537.3|539.32|536.92|0
1655313950000|2022-06-15 17:25:50|539.32|536.92|539.7|537.3|539.89|537.49|539.32|536.92|0
1655313960000|2022-06-15 17:26:00|539.32|536.92|539.32|536.92|539.51|537.11|539.32|536.92|0
1655313970000|2022-06-15 17:26:10|538.94|536.54|540.01|537.61|540.01|537.61|538.32|535.92|0
1655313980000|2022-06-15 17:26:20|540.39|537.99|540.58|538.18|540.58|538.18|540.39|537.99|0
1655313990000|2022-06-15 17:26:30|540.2|537.8|540.01|537.61|540.2|537.8|540.01|537.61|0
1655314000000|2022-06-15 17:26:40|539.64|537.24|540.2|537.8|540.2|537.8|539.26|536.86|0
1655314010000|2022-06-15 17:26:50|540.01|537.61|540.2|537.8|540.39|537.99|540.01|537.61|0
1655314020000|2022-06-15 17:27:00|539.83|537.43|539.64|537.24|539.83|537.43|539.36|536.96|0
1655314030000|2022-06-15 17:27:10|539.07|536.67|539.07|536.67|539.26|536.86|539.07|536.67|0
1655314040000|2022-06-15 17:27:20|539.45|537.05|538.51|536.11|539.45|537.05|538.51|536.11|0
1655314050000|2022-06-15 17:27:30|538.32|535.92|538.61|536.21|538.61|536.21|538.32|535.92|0
1655314060000|2022-06-15 17:27:40|538.89|536.49|538.13|535.73|538.89|536.49|538.13|535.73|0
1655314070000|2022-06-15 17:27:50|537.95|535.55|538.13|535.73|538.13|535.73|537.95|535.55|0
1655314080000|2022-06-15 17:28:00|537.76|535.36|537.38|534.98|537.76|535.36|537.38|534.98|0
1655314090000|2022-06-15 17:28:10|537.76|535.36|538.51|536.11|538.51|536.11|537.76|535.36|0
1655314100000|2022-06-15 17:28:20|538.7|536.3|538.7|536.3|538.89|536.49|538.7|536.3|0
1655314110000|2022-06-15 17:28:30|538.13|535.73|537.95|535.55|538.13|535.73|537.76|535.36|0
1655314120000|2022-06-15 17:28:40|537.76|535.36|537.57|535.17|537.95|535.55|537.57|535.17|0
1655314130000|2022-06-15 17:28:50|537.38|534.98|537.57|535.17|537.57|535.17|537.38|534.98|0
1655314140000|2022-06-15 17:29:00|537.01|534.61|536.63|534.23|537.01|534.61|536.63|534.23|0
1655314150000|2022-06-15 17:29:10|536.45|534.05|537.01|534.61|537.01|534.61|536.45|534.05|0
1655314160000|2022-06-15 17:29:20|537.2|534.8|537.2|534.8|537.38|534.98|537.2|534.8|0
1655314170000|2022-06-15 17:29:30|537.38|534.98|537.38|534.98|537.57|535.17|537.38|534.98|0
1655314180000|2022-06-15 17:29:40|537.57|535.17|537.38|534.98|537.57|535.17|537.38|534.98|0
1655314190000|2022-06-15 17:29:50|537.57|535.17|537.38|534.98|537.57|535.17|537.38|534.98|0
1655314200000|2022-06-15 17:30:00|537.2|534.8|537.95|535.55|537.95|535.55|537.2|534.8|0
1655314210000|2022-06-15 17:30:10|537.76|535.36|538.32|535.92|538.32|535.92|537.76|535.36|0
1655314220000|2022-06-15 17:30:20|537.95|535.55|538.13|535.73|538.13|535.73|537.95|535.55|0
1655314230000|2022-06-15 17:30:30|538.32|535.92|538.13|535.73|538.32|535.92|538.13|535.73|0
1655314240000|2022-06-15 17:30:40|538.32|535.92|537.76|535.36|538.51|536.11|537.76|535.36|0
1655314250000|2022-06-15 17:30:50|538.04|535.64|537.57|535.17|538.04|535.64|537.57|535.17|0
1655314260000|2022-06-15 17:31:00|537.38|534.98|537.57|535.17|537.57|535.17|537.38|534.98|0
1655314270000|2022-06-15 17:31:10|538.13|535.73|537.95|535.55|538.13|535.73|537.76|535.36|0
1655314280000|2022-06-15 17:31:20|538.13|535.73|538.32|535.92|538.32|535.92|538.13|535.73|0
1655314290000|2022-06-15 17:31:30|538.13|535.73|538.32|535.92|538.51|536.11|538.13|535.73|0
1655314300000|2022-06-15 17:31:40|538.51|536.11|538.7|536.3|538.7|536.3|538.51|536.11|0
1655314310000|2022-06-15 17:31:50|538.61|536.21|538.51|536.11|538.7|536.3|538.51|536.11|0
1655314320000|2022-06-15 17:32:00|538.13|535.73|537.76|535.36|538.13|535.73|537.76|535.36|0
1655314330000|2022-06-15 17:32:10|537.57|535.17|537.38|534.98|537.57|535.17|537.38|534.98|0
1655314340000|2022-06-15 17:32:20|537.19|534.79|537.38|534.98|537.38|534.98|537.01|534.61|0
1655314350000|2022-06-15 17:32:30|537.19|534.79|537.94|535.54|537.94|535.54|537.01|534.61|0
1655314360000|2022-06-15 17:32:40|538.32|535.92|538.13|535.73|538.32|535.92|538.13|535.73|0
1655314370000|2022-06-15 17:32:50|538.32|535.92|538.13|535.73|538.32|535.92|538.13|535.73|0
1655314380000|2022-06-15 17:33:00|537.94|535.54|537.57|535.17|537.94|535.54|537.57|535.17|0
1655314390000|2022-06-15 17:33:10|537.38|534.98|537.57|535.17|537.76|535.36|537.38|534.98|0
1655314400000|2022-06-15 17:33:20|537.85|535.45|537.38|534.98|537.94|535.54|537.38|534.98|0
1655314410000|2022-06-15 17:33:30|537.76|535.36|537.76|535.36|537.76|535.36|537.57|535.17|0
1655314420000|2022-06-15 17:33:40|537.94|535.54|537.57|535.17|538.13|535.73|537.57|535.17|0
1655314430000|2022-06-15 17:33:50|537.19|534.79|537.48|535.08|537.57|535.17|537.19|534.79|0
1655314440000|2022-06-15 17:34:00|537.38|534.98|537.19|534.79|537.38|534.98|537.19|534.79|0
1655314450000|2022-06-15 17:34:10|537.01|534.61|536.82|534.42|537.01|534.61|536.44|534.04|0
1655314460000|2022-06-15 17:34:20|537.19|534.79|537.57|535.17|537.57|535.17|537.19|534.79|0
1655314470000|2022-06-15 17:34:30|537.94|535.54|538.51|536.11|538.51|536.11|537.94|535.54|0
1655314480000|2022-06-15 17:34:40|538.13|535.73|538.13|535.73|538.32|535.92|538.13|535.73|0
1655314490000|2022-06-15 17:34:50|538.51|536.11|538.51|536.11|538.51|536.11|538.32|535.92|0
1655314500000|2022-06-15 17:35:00|538.32|535.92|538.7|536.3|538.7|536.3|538.32|535.92|0
1655314510000|2022-06-15 17:35:10|538.88|536.48|538.32|535.92|538.88|536.48|538.13|535.73|0
1655314520000|2022-06-15 17:35:20|538.7|536.3|538.42|536.02|538.7|536.3|538.42|536.02|0
1655314530000|2022-06-15 17:35:30|538.88|536.48|538.7|536.3|538.88|536.48|538.51|536.11|0
1655314540000|2022-06-15 17:35:40|538.51|536.11|538.51|536.11|538.51|536.11|538.51|536.11|0
1655314550000|2022-06-15 17:35:50|538.42|536.02|538.32|535.92|538.7|536.3|538.32|535.92|0
1655314560000|2022-06-15 17:36:00|538.13|535.73|538.13|535.73|538.13|535.73|537.94|535.54|0
1655314570000|2022-06-15 17:36:10|538.32|535.92|538.69|536.29|538.69|536.29|538.32|535.92|0
1655314580000|2022-06-15 17:36:20|538.88|536.48|538.51|536.11|538.88|536.48|538.51|536.11|0
1655314590000|2022-06-15 17:36:30|538.69|536.29|538.88|536.48|538.88|536.48|538.69|536.29|0
1655314600000|2022-06-15 17:36:40|538.69|536.29|539.07|536.67|539.07|536.67|538.69|536.29|0
1655314610000|2022-06-15 17:36:50|539.26|536.86|539.26|536.86|539.45|537.05|539.26|536.86|0
1655314620000|2022-06-15 17:37:00|539.45|537.05|539.82|537.42|539.82|537.42|539.45|537.05|0
1655314630000|2022-06-15 17:37:10|539.63|537.23|539.82|537.42|539.82|537.42|539.63|537.23|0
1655314640000|2022-06-15 17:37:20|540.01|537.61|539.26|536.86|540.01|537.61|539.26|536.86|0
1655314650000|2022-06-15 17:37:30|538.88|536.48|538.88|536.48|538.88|536.48|538.51|536.11|0
1655314660000|2022-06-15 17:37:40|539.36|536.96|539.26|536.86|539.36|536.96|539.26|536.86|0
1655314670000|2022-06-15 17:37:50|539.07|536.67|538.88|536.48|539.07|536.67|538.88|536.48|0
1655314680000|2022-06-15 17:38:00|538.51|536.11|539.07|536.67|539.07|536.67|538.51|536.11|0
1655314690000|2022-06-15 17:38:10|538.88|536.48|538.88|536.48|538.88|536.48|538.69|536.29|0
1655314700000|2022-06-15 17:38:20|538.51|536.11|538.32|535.92|538.51|536.11|538.32|535.92|0
1655314710000|2022-06-15 17:38:30|538.13|535.73|537.76|535.36|538.13|535.73|537.76|535.36|0
1655314720000|2022-06-15 17:38:40|537.94|535.54|537.76|535.36|537.94|535.54|537.76|535.36|0
1655314730000|2022-06-15 17:38:50|537.57|535.17|537.76|535.36|537.76|535.36|537.57|535.17|0
1655314740000|2022-06-15 17:39:00|537.94|535.54|537.38|534.98|537.94|535.54|537.38|534.98|0
1655314750000|2022-06-15 17:39:10|537.57|535.17|538.13|535.73|538.13|535.73|537.57|535.17|0
1655314760000|2022-06-15 17:39:20|537.75|535.35|537.75|535.35|537.75|535.35|537.75|535.35|0
1655314770000|2022-06-15 17:39:30|537.57|535.17|537.48|535.08|537.57|535.17|537.19|534.79|0
1655314780000|2022-06-15 17:39:40|537.38|534.98|537.57|535.17|537.75|535.35|537.38|534.98|0
1655314790000|2022-06-15 17:39:50|537.75|535.35|537.29|534.89|537.75|535.35|537.29|534.89|0
1655314800000|2022-06-15 17:40:00|537.38|534.98|537.38|534.98|537.57|535.17|537.38|534.98|0
1655314810000|2022-06-15 17:40:10|537.66|535.26|537.75|535.35|537.75|535.35|537.66|535.26|0
1655314820000|2022-06-15 17:40:20|537.19|534.79|537.75|535.35|537.75|535.35|537.19|534.79|0
1655314830000|2022-06-15 17:40:30|537.57|535.17|537.75|535.35|537.75|535.35|537.57|535.17|0
1655314840000|2022-06-15 17:40:40|537.94|535.54|538.13|535.73|538.13|535.73|537.75|535.35|0
1655314850000|2022-06-15 17:40:50|537.75|535.35|537.94|535.54|537.94|535.54|537.75|535.35|0
1655314860000|2022-06-15 17:41:00|538.13|535.73|538.13|535.73|538.32|535.92|538.13|535.73|0
1655314870000|2022-06-15 17:41:10|538.32|535.92|538.42|536.02|538.51|536.11|538.32|535.92|0
1655314880000|2022-06-15 17:41:20|538.51|536.11|538.88|536.48|538.88|536.48|538.51|536.11|0
1655314890000|2022-06-15 17:41:30|539.07|536.67|538.32|535.92|539.07|536.67|538.32|535.92|0
1655314900000|2022-06-15 17:41:40|537.94|535.54|538.51|536.11|538.51|536.11|537.94|535.54|0
1655314910000|2022-06-15 17:41:50|538.69|536.29|538.88|536.48|538.88|536.48|538.69|536.29|0
1655314920000|2022-06-15 17:42:00|538.32|535.92|538.51|536.11|538.51|536.11|538.13|535.73|0
1655314930000|2022-06-15 17:42:10|538.69|536.29|538.51|536.11|538.69|536.29|538.51|536.11|0
1655314940000|2022-06-15 17:42:20|538.13|535.73|538.88|536.48|538.88|536.48|537.94|535.54|0
1655314950000|2022-06-15 17:42:30|539.07|536.67|538.32|535.92|539.07|536.67|538.32|535.92|0
1655314960000|2022-06-15 17:42:40|538.5|536.1|538.13|535.73|538.5|536.1|537.94|535.54|0
1655314970000|2022-06-15 17:42:50|538.32|535.92|538.13|535.73|538.32|535.92|538.13|535.73|0
1655314980000|2022-06-15 17:43:00|538.32|535.92|538.13|535.73|538.41|536.01|538.13|535.73|0
1655314990000|2022-06-15 17:43:10|538.23|535.83|538.32|535.92|538.32|535.92|538.23|535.83|0
1655315000000|2022-06-15 17:43:20|538.5|536.1|538.32|535.92|538.69|536.29|538.32|535.92|0
1655315010000|2022-06-15 17:43:30|538.13|535.73|537.75|535.35|538.13|535.73|537.75|535.35|0
1655315020000|2022-06-15 17:43:40|537.38|534.98|537.38|534.98|537.57|535.17|537.38|534.98|0
1655315030000|2022-06-15 17:43:50|537.57|535.17|538.32|535.92|538.32|535.92|537.57|535.17|0
1655315040000|2022-06-15 17:44:00|538.5|536.1|539.07|536.67|539.07|536.67|538.5|536.1|0
1655315050000|2022-06-15 17:44:10|538.88|536.48|538.69|536.29|538.88|536.48|538.69|536.29|0
1655315060000|2022-06-15 17:44:20|538.88|536.48|539.07|536.67|539.07|536.67|538.88|536.48|0
1655315070000|2022-06-15 17:44:30|538.88|536.48|538.88|536.48|538.88|536.48|538.88|536.48|0
1655315080000|2022-06-15 17:44:40|539.07|536.67|539.44|537.04|539.44|537.04|539.07|536.67|0
1655315090000|2022-06-15 17:44:50|539.26|536.86|538.88|536.48|539.26|536.86|538.88|536.48|0
1655315100000|2022-06-15 17:45:00|539.07|536.67|539.44|537.04|539.44|537.04|539.07|536.67|0
1655315110000|2022-06-15 17:45:10|539.26|536.86|539.63|537.23|539.63|537.23|539.26|536.86|0
1655315120000|2022-06-15 17:45:20|539.44|537.04|539.63|537.23|539.63|537.23|539.44|537.04|0
1655315130000|2022-06-15 17:45:30|540.11|537.71|540.38|537.98|540.38|537.98|540.11|537.71|0
1655315140000|2022-06-15 17:45:40|540.01|537.61|539.82|537.42|540.01|537.61|539.26|536.86|0
1655315150000|2022-06-15 17:45:50|539.63|537.23|540.01|537.61|540.01|537.61|539.44|537.04|0
1655315160000|2022-06-15 17:46:00|539.63|537.23|539.63|537.23|539.82|537.42|539.63|537.23|0
1655315170000|2022-06-15 17:46:10|539.44|537.04|539.92|537.52|540.01|537.61|539.44|537.04|0
1655315180000|2022-06-15 17:46:20|540.01|537.61|539.82|537.42|540.01|537.61|539.82|537.42|0
1655315190000|2022-06-15 17:46:30|539.63|537.23|539.07|536.67|539.63|537.23|539.07|536.67|0
1655315200000|2022-06-15 17:46:40|538.88|536.48|538.88|536.48|538.88|536.48|538.88|536.48|0
1655315210000|2022-06-15 17:46:50|538.69|536.29|538.32|535.92|538.69|536.29|538.32|535.92|0
1655315220000|2022-06-15 17:47:00|538.69|536.29|538.5|536.1|538.69|536.29|538.5|536.1|0
1655315230000|2022-06-15 17:47:10|538.69|536.29|538.79|536.39|538.88|536.48|538.69|536.29|0
1655315240000|2022-06-15 17:47:20|538.88|536.48|538.88|536.48|538.88|536.48|538.79|536.39|0
1655315250000|2022-06-15 17:47:30|538.69|536.29|538.69|536.29|539.07|536.67|538.69|536.29|0
1655315260000|2022-06-15 17:47:40|539.25|536.85|539.63|537.23|539.82|537.42|539.25|536.85|0
1655315270000|2022-06-15 17:47:50|539.82|537.42|539.82|537.42|540.01|537.61|539.82|537.42|0
1655315280000|2022-06-15 17:48:00|540.01|537.61|540.38|537.98|540.38|537.98|540.01|537.61|0
1655315290000|2022-06-15 17:48:10|540.19|537.79|540.57|538.17|540.95|538.55|540.19|537.79|0
1655315300000|2022-06-15 17:48:20|540.38|537.98|540.76|538.36|540.76|538.36|540.38|537.98|0
1655315310000|2022-06-15 17:48:30|540.95|538.55|540.95|538.55|540.95|538.55|540.76|538.36|0
1655315340000|2022-06-15 17:49:00|541.14|538.74|541.51|539.11|541.51|539.11|541.14|538.74|0
1655315350000|2022-06-15 17:49:10|541.32|538.92|541.7|539.3|541.7|539.3|541.32|538.92|0
1655315360000|2022-06-15 17:49:20|541.89|539.49|542.27|539.87|542.45|540.05|541.89|539.49|0
1655315370000|2022-06-15 17:49:30|542.45|540.05|542.83|540.43|542.83|540.43|542.45|540.05|0
1655315380000|2022-06-15 17:49:40|543.02|540.62|542.83|540.43|543.21|540.81|542.83|540.43|0
1655315390000|2022-06-15 17:49:50|542.93|540.53|543.02|540.62|543.02|540.62|542.93|540.53|0
1655315400000|2022-06-15 17:50:00|542.83|540.43|543.96|541.56|543.96|541.56|542.83|540.43|0
1655315410000|2022-06-15 17:50:10|543.78|541.38|544.91|542.51|544.91|542.51|543.78|541.38|0
1655315420000|2022-06-15 17:50:20|545.1|542.7|545.29|542.89|545.29|542.89|544.91|542.51|0
1655315430000|2022-06-15 17:50:30|545.48|543.08|545.66|543.26|545.66|543.26|545.48|543.08|0
1655315440000|2022-06-15 17:50:40|545.85|543.45|545.66|543.26|545.85|543.45|545.66|543.26|0
1655315450000|2022-06-15 17:50:50|545.48|543.08|545.48|543.08|545.48|543.08|545.48|543.08|0
1655315460000|2022-06-15 17:51:00|545.66|543.26|545.29|542.89|545.66|543.26|545.29|542.89|0
1655315470000|2022-06-15 17:51:10|545.48|543.08|545.85|543.45|545.85|543.45|545.48|543.08|0
1655315480000|2022-06-15 17:51:20|546.23|543.83|546.61|544.21|546.8|544.4|546.23|543.83|0
1655315490000|2022-06-15 17:51:30|546.42|544.02|545.8|543.4|546.42|544.02|545.8|543.4|0
1655315500000|2022-06-15 17:51:40|545.99|543.59|543.91|541.51|545.99|543.59|543.91|541.51|0
1655315510000|2022-06-15 17:51:50|543.72|541.32|542.11|539.71|543.72|541.32|542.11|539.71|0
1655315520000|2022-06-15 17:52:00|541.73|539.33|541.73|539.33|541.92|539.52|541.73|539.33|0
1655315530000|2022-06-15 17:52:10|541.17|538.77|541.54|539.14|541.73|539.33|541.17|538.77|0
1655315540000|2022-06-15 17:52:20|541.92|539.52|541.36|538.96|541.92|539.52|541.36|538.96|0
1655315550000|2022-06-15 17:52:30|541.17|538.77|540.98|538.58|541.17|538.77|540.98|538.58|0
1655315560000|2022-06-15 17:52:40|540.6|538.2|540.79|538.39|540.79|538.39|540.6|538.2|0
1655315570000|2022-06-15 17:52:50|540.6|538.2|540.23|537.83|541.17|538.77|540.23|537.83|0
1655315580000|2022-06-15 17:53:00|540.41|538.01|540.98|538.58|540.98|538.58|540.41|538.01|0
1655315590000|2022-06-15 17:53:10|540.6|538.2|539.66|537.26|540.6|538.2|539.66|537.26|0
1655315600000|2022-06-15 17:53:20|539.85|537.45|539.66|537.26|540.04|537.64|539.66|537.26|0
1655315610000|2022-06-15 17:53:30|539.29|536.89|539.29|536.89|539.47|537.07|539.29|536.89|0
1655315620000|2022-06-15 17:53:40|539.47|537.07|540.04|537.64|540.04|537.64|539.47|537.07|0
1655315630000|2022-06-15 17:53:50|540.23|537.83|540.51|538.11|540.51|538.11|540.23|537.83|0
1655315640000|2022-06-15 17:54:00|540.79|538.39|539.66|537.26|540.79|538.39|539.66|537.26|0
1655315650000|2022-06-15 17:54:10|539.85|537.45|539.1|536.7|539.85|537.45|539.1|536.7|0
1655315660000|2022-06-15 17:54:20|539.29|536.89|538.72|536.32|539.29|536.89|538.72|536.32|0
1655315670000|2022-06-15 17:54:30|538.44|536.04|538.35|535.95|538.44|536.04|538.35|535.95|0
1655315680000|2022-06-15 17:54:40|538.16|535.76|537.97|535.57|538.35|535.95|537.97|535.57|0
1655315690000|2022-06-15 17:54:50|537.6|535.2|537.41|535.01|537.6|535.2|537.32|534.92|0
1655315700000|2022-06-15 17:55:00|537.97|535.57|537.6|535.2|538.16|535.76|537.6|535.2|0
1655315710000|2022-06-15 17:55:10|537.22|534.82|536.38|533.98|537.22|534.82|536.28|533.88|0
1655315720000|2022-06-15 17:55:20|535.72|533.32|535.16|532.76|535.72|533.32|534.97|532.57|0
1655315730000|2022-06-15 17:55:30|534.23|531.83|535.16|532.76|535.16|532.76|534.23|531.83|0
1655315740000|2022-06-15 17:55:40|534.79|532.39|534.6|532.2|534.79|532.39|534.6|532.2|0
1655315750000|2022-06-15 17:55:50|534.41|532.01|534.79|532.39|534.88|532.48|534.41|532.01|0
1655315760000|2022-06-15 17:56:00|534.97|532.57|534.88|532.48|534.97|532.57|534.79|532.39|0
1655315770000|2022-06-15 17:56:10|534.97|532.57|535.72|533.32|535.72|533.32|534.97|532.57|0
1655315780000|2022-06-15 17:56:20|535.35|532.95|534.41|532.01|535.35|532.95|534.41|532.01|0
1655315790000|2022-06-15 17:56:30|534.51|532.11|535.45|533.05|535.45|533.05|534.51|532.11|0
1655315800000|2022-06-15 17:56:40|535.54|533.14|535.26|532.86|535.54|533.14|535.16|532.76|0
1655315810000|2022-06-15 17:56:50|535.35|532.95|535.16|532.76|535.35|532.95|534.6|532.2|0
1655315820000|2022-06-15 17:57:00|535.53|533.13|535.91|533.51|535.91|533.51|535.45|533.05|0
1655315830000|2022-06-15 17:57:10|536.1|533.7|536.28|533.88|536.28|533.88|536.1|533.7|0
1655315840000|2022-06-15 17:57:20|536.66|534.26|536.66|534.26|537.6|535.2|536.66|534.26|0
1655315850000|2022-06-15 17:57:30|536.47|534.07|536.19|533.79|536.76|534.36|536.1|533.7|0
1655315860000|2022-06-15 17:57:40|536.01|533.61|536.28|533.88|536.28|533.88|536.01|533.61|0
1655315870000|2022-06-15 17:57:50|536.66|534.26|536.19|533.79|536.66|534.26|536.19|533.79|0
1655315880000|2022-06-15 17:58:00|536.01|533.61|536.28|533.88|536.28|533.88|535.91|533.51|0
1655315890000|2022-06-15 17:58:10|535.26|532.86|532.64|530.24|535.26|532.86|531.9|529.5|0
1655315900000|2022-06-15 17:58:20|534.51|532.11|535.63|533.23|535.82|533.42|534.41|532.01|0
1655315910000|2022-06-15 17:58:30|535.82|533.42|535.63|533.23|535.82|533.42|535.63|533.23|0
1655315920000|2022-06-15 17:58:40|535.07|532.67|534.41|532.01|535.07|532.67|534.41|532.01|0
1655315930000|2022-06-15 17:58:50|535.07|532.67|535.63|533.23|535.63|533.23|535.07|532.67|0
1655315940000|2022-06-15 17:59:00|535.82|533.42|536.38|533.98|536.38|533.98|535.82|533.42|0
1655315950000|2022-06-15 17:59:10|536.57|534.17|535.63|533.23|536.57|534.17|535.63|533.23|0
1655315960000|2022-06-15 17:59:20|535.16|532.76|533.66|531.26|535.16|532.76|533.66|531.26|0
1655315970000|2022-06-15 17:59:30|532.92|530.52|530.22|527.82|532.92|530.52|529.1|526.7|0
1655315980000|2022-06-15 17:59:40|530.87|528.47|533.01|530.61|533.01|530.61|530.87|528.47|0
1655315990000|2022-06-15 17:59:50|533.1|530.7|532.27|529.87|533.1|530.7|532.27|529.87|0
1655316000000|2022-06-15 18:00:00|533.1|530.7|540.98|538.58|541.35|538.95|533.1|530.7|0
1655316010000|2022-06-15 18:00:10|543.99|541.59|531.34|528.94|543.99|541.59|531.34|528.94|0
1655316020000|2022-06-15 18:00:20|533.48|531.08|530.87|528.47|534.13|531.73|530.87|528.47|0
1655316030000|2022-06-15 18:00:30|523.91|521.51|523.07|520.67|523.91|521.51|518.93|516.53|0
1655316040000|2022-06-15 18:00:40|518.83|516.43|522.33|519.93|522.43|520.03|518.83|516.43|0
1655316050000|2022-06-15 18:00:50|524.28|521.88|529.47|527.07|529.47|527.07|524.28|521.88|0
1655316060000|2022-06-15 18:01:00|529.56|527.16|535.26|532.86|535.26|532.86|528.36|525.96|0
1655316070000|2022-06-15 18:01:10|535.16|532.76|539.47|537.07|539.57|537.17|535.16|532.76|0
1655316080000|2022-06-15 18:01:20|540.32|537.92|543.8|541.4|543.99|541.59|540.32|537.92|0
1655316090000|2022-06-15 18:01:30|543.99|541.59|546.07|543.67|546.07|543.67|543.05|540.65|0
1655316100000|2022-06-15 18:01:40|546.73|544.33|544.66|542.26|548.72|546.32|544.66|542.26|0
1655316110000|2022-06-15 18:01:50|544.47|542.07|539.28|536.88|544.47|542.07|539.01|536.61|0
1655316120000|2022-06-15 18:02:00|538.72|536.32|537.97|535.57|539.1|536.7|537.97|535.57|0
1655316130000|2022-06-15 18:02:10|536.75|534.35|532.36|529.96|536.75|534.35|532.36|529.96|0
1655316140000|2022-06-15 18:02:20|531.89|529.49|534.22|531.82|535.26|532.86|531.89|529.49|0
1655316150000|2022-06-15 18:02:30|532.54|530.14|533.85|531.45|533.85|531.45|532.54|530.14|0
1655316160000|2022-06-15 18:02:40|536.62|534.22|536.86|534.46|536.86|534.46|535.64|533.24|0
1655316170000|2022-06-15 18:02:50|535.54|533.14|539.97|537.57|539.97|537.57|535.54|533.14|0
1655316180000|2022-06-15 18:03:00|542.33|539.93|542.52|540.12|542.52|540.12|541.57|539.17|0
1655316190000|2022-06-15 18:03:10|542.43|540.03|544.03|541.63|544.79|542.39|542.43|540.03|0
1655316200000|2022-06-15 18:03:20|542.52|540.12|540.82|538.42|542.52|540.12|540.25|537.85|0
1655316210000|2022-06-15 18:03:30|540.54|538.14|539.69|537.29|541.48|539.08|537.8|535.4|0
1655316220000|2022-06-15 18:03:40|539.5|537.1|542.9|540.5|542.9|540.5|539.5|537.1|0
1655316230000|2022-06-15 18:03:50|543.47|541.07|543.84|541.44|543.84|541.44|543|540.6|0
1655316240000|2022-06-15 18:04:00|543.66|541.26|541.67|539.27|543.66|541.26|541.48|539.08|0
1655316250000|2022-06-15 18:04:10|543.28|540.88|545.93|543.53|545.93|543.53|543.28|540.88|0
1655316260000|2022-06-15 18:04:20|546.03|543.63|547.83|545.43|547.83|545.43|545.36|542.96|0
1655316270000|2022-06-15 18:04:30|549.54|547.14|552.59|550.19|552.59|550.19|549.54|547.14|0
1655316280000|2022-06-15 18:04:40|554.5|552.1|554.22|551.82|554.5|552.1|551.93|549.53|0
1655316290000|2022-06-15 18:04:50|552.02|549.62|548.21|545.81|552.88|550.48|548.21|545.81|0
1655316300000|2022-06-15 18:05:00|550.88|548.48|549.16|546.76|550.88|548.48|548.78|546.38|0
1655316310000|2022-06-15 18:05:10|550.5|548.1|548.7|546.3|551.26|548.86|548.7|546.3|0
1655316320000|2022-06-15 18:05:20|547.46|545.06|546.7|544.3|547.46|545.06|544.53|542.13|0
1655316330000|2022-06-15 18:05:30|548.22|545.82|550.31|547.91|550.88|548.48|548.22|545.82|0
1655316340000|2022-06-15 18:05:40|549.93|547.53|551.93|549.53|551.93|549.53|549.93|547.53|0
1655316350000|2022-06-15 18:05:50|553.07|550.67|553.35|550.95|553.64|551.24|553.07|550.67|0
1655316360000|2022-06-15 18:06:00|553.92|551.52|551.17|548.77|553.92|551.52|551.17|548.77|0
1655316370000|2022-06-15 18:06:10|553.16|550.76|554.21|551.81|554.21|551.81|552.21|549.81|0
1655316380000|2022-06-15 18:06:20|554.31|551.91|556.6|554.2|556.6|554.2|553.92|551.52|0
1655316390000|2022-06-15 18:06:30|557.94|555.54|560.14|557.74|560.14|557.74|557.94|555.54|0
1655316400000|2022-06-15 18:06:40|560.62|558.22|559.95|557.55|560.62|558.22|559.76|557.36|0
1655316410000|2022-06-15 18:06:50|560.81|558.41|563.88|561.48|563.88|561.48|560.81|558.41|0
1655316420000|2022-06-15 18:07:00|562.35|559.95|563.88|561.48|563.88|561.48|562.35|559.95|0
1655316430000|2022-06-15 18:07:10|564.85|562.45|562.15|559.75|564.85|562.45|561.19|558.79|0
1655316440000|2022-06-15 18:07:20|560.72|558.32|557.93|555.53|560.72|558.32|557.93|555.53|0
1655316450000|2022-06-15 18:07:30|557.17|554.77|556.79|554.39|557.93|555.53|556.02|553.62|0
1655316460000|2022-06-15 18:07:40|555.26|552.86|552.97|550.57|556.02|553.62|552.97|550.57|0
1655316470000|2022-06-15 18:07:50|553.92|551.52|557.55|555.15|557.55|555.15|553.92|551.52|0
1655316480000|2022-06-15 18:08:00|558.23|555.83|557.93|555.53|559.57|557.17|557.93|555.53|0
1655316490000|2022-06-15 18:08:10|559.28|556.88|557.36|554.96|559.28|556.88|557.36|554.96|0
1655316500000|2022-06-15 18:08:20|555.83|553.43|556.98|554.58|556.98|554.58|555.45|553.05|0
1655316510000|2022-06-15 18:08:30|557.84|555.44|558.32|555.92|558.51|556.11|557.84|555.44|0
1655316520000|2022-06-15 18:08:40|557.93|555.53|557.74|555.34|559.76|557.36|557.74|555.34|0
1655316530000|2022-06-15 18:08:50|557.55|555.15|559.85|557.45|560.23|557.83|557.55|555.15|0
1655316540000|2022-06-15 18:09:00|560.43|558.03|561.29|558.89|561.38|558.98|560.43|558.03|0
1655316550000|2022-06-15 18:09:10|560.43|558.03|556.02|553.62|560.43|558.03|556.02|553.62|0
1655316560000|2022-06-15 18:09:20|554.3|551.9|551.74|549.34|554.3|551.9|551.74|549.34|0
1655316570000|2022-06-15 18:09:30|552.59|550.19|550.59|548.19|552.59|550.19|550.59|548.19|0
1655316580000|2022-06-15 18:09:40|550.31|547.91|549.93|547.53|551.45|549.05|549.93|547.53|0
1655316590000|2022-06-15 18:09:50|550.5|548.1|550.02|547.62|550.5|548.1|548.79|546.39|0
1655316600000|2022-06-15 18:10:00|550.88|548.48|551.93|549.53|551.93|549.53|549.74|547.34|0
1655316610000|2022-06-15 18:10:10|553.26|550.86|556.5|554.1|556.5|554.1|553.26|550.86|0
1655316620000|2022-06-15 18:10:20|557.74|555.34|559.27|556.87|559.27|556.87|557.74|555.34|0
1655316630000|2022-06-15 18:10:30|558.13|555.73|559.47|557.07|559.66|557.26|557.93|555.53|0
1655316640000|2022-06-15 18:10:40|559.85|557.45|558.13|555.73|559.85|557.45|558.13|555.73|0
1655316650000|2022-06-15 18:10:50|556.37|553.97|559.25|556.85|559.25|556.85|556.37|553.97|0
1655316660000|2022-06-15 18:11:00|559.05|556.65|558.29|555.89|559.44|557.04|558.29|555.89|0
1655316670000|2022-06-15 18:11:10|555.99|553.59|549.69|547.29|555.99|553.59|549.69|547.29|0
1655316680000|2022-06-15 18:11:20|549.6|547.2|548.55|546.15|549.6|547.2|548.55|546.15|0
1655316690000|2022-06-15 18:11:30|550.36|547.96|552.74|550.34|552.74|550.34|550.36|547.96|0
1655316700000|2022-06-15 18:11:40|553.12|550.72|551.4|549|553.12|550.72|551.21|548.81|0
1655316710000|2022-06-15 18:11:50|551.69|549.29|552.55|550.15|552.55|550.15|551.69|549.29|0
1655316720000|2022-06-15 18:12:00|551.98|549.58|552.74|550.34|553.41|551.01|551.98|549.58|0
1655316730000|2022-06-15 18:12:10|551.21|548.81|551.69|549.29|552.17|549.77|551.21|548.81|0
1655316740000|2022-06-15 18:12:20|553.12|550.72|554.46|552.06|554.46|552.06|553.12|550.72|0
1655316750000|2022-06-15 18:12:30|552.74|550.34|552.26|549.86|552.74|550.34|550.45|548.05|0
1655316760000|2022-06-15 18:12:40|553.5|551.1|555.41|553.01|555.41|553.01|553.5|551.1|0
1655316770000|2022-06-15 18:12:50|554.46|552.06|554.36|551.96|554.46|552.06|553.12|550.72|0
1655316780000|2022-06-15 18:13:00|552.74|550.34|549.88|547.48|552.74|550.34|549.88|547.48|0
1655316790000|2022-06-15 18:13:10|550.45|548.05|551.21|548.81|551.21|548.81|549.88|547.48|0
1655316800000|2022-06-15 18:13:20|552.55|550.15|552.17|549.77|552.55|550.15|551.59|549.19|0
1655316810000|2022-06-15 18:13:30|550.26|547.86|550.64|548.24|550.64|548.24|550.07|547.67|0
1655316820000|2022-06-15 18:13:40|551.59|549.19|551.4|549|551.78|549.38|551.4|549|0
1655316830000|2022-06-15 18:13:50|550.64|548.24|547.79|545.39|550.64|548.24|547.79|545.39|0
1655316840000|2022-06-15 18:14:00|549.31|546.91|549.69|547.29|549.88|547.48|548.93|546.53|0
1655316850000|2022-06-15 18:14:10|547.79|545.39|549.31|546.91|549.31|546.91|547.79|545.39|0
1655316860000|2022-06-15 18:14:20|549.12|546.72|547.79|545.39|549.12|546.72|547.79|545.39|0
1655316870000|2022-06-15 18:14:30|548.93|546.53|551.21|548.81|551.21|548.81|548.93|546.53|0
1655316880000|2022-06-15 18:14:40|551.02|548.62|551.02|548.62|551.4|549|550.93|548.53|0
1655316890000|2022-06-15 18:14:50|550.07|547.67|550.26|547.86|550.26|547.86|549.5|547.1|0
1655316900000|2022-06-15 18:15:00|549.69|547.29|550.83|548.43|551.02|548.62|549.69|547.29|0
1655316910000|2022-06-15 18:15:10|551.78|549.38|553.69|551.29|553.69|551.29|551.78|549.38|0
1655316920000|2022-06-15 18:15:20|554.36|551.96|553.6|551.2|554.36|551.96|553.6|551.2|0
1655316930000|2022-06-15 18:15:30|553.31|550.91|549.88|547.48|553.31|550.91|549.88|547.48|0
1655316940000|2022-06-15 18:15:40|550.45|548.05|547.22|544.82|550.45|548.05|547.22|544.82|0
1655316950000|2022-06-15 18:15:50|546.84|544.44|545.51|543.11|546.84|544.44|545.13|542.73|0
1655316960000|2022-06-15 18:16:00|545.23|542.83|544.75|542.35|545.51|543.11|544.75|542.35|0
1655316970000|2022-06-15 18:16:10|545.61|543.21|546.65|544.25|546.65|544.25|545.13|542.73|0
1655316980000|2022-06-15 18:16:20|547.22|544.82|547.79|545.39|548.08|545.68|547.22|544.82|0
1655316990000|2022-06-15 18:16:30|546.46|544.06|544.94|542.54|546.46|544.06|544.94|542.54|0
1655317000000|2022-06-15 18:16:40|543.81|541.41|542.1|539.7|543.81|541.41|542.1|539.7|0
1655317010000|2022-06-15 18:16:50|541.64|539.24|540.41|538.01|541.64|539.24|540.41|538.01|0
1655317020000|2022-06-15 18:17:00|539.37|536.97|538.31|535.91|539.37|536.97|538.31|535.91|0
1655317030000|2022-06-15 18:17:10|538.49|536.09|539.34|536.94|540.37|537.97|538.49|536.09|0
1655317040000|2022-06-15 18:17:20|539.52|537.12|539.15|536.75|539.52|537.12|538.02|535.62|0
1655317050000|2022-06-15 18:17:30|539.52|537.12|540.28|537.88|540.38|537.98|539.52|537.12|0
1655317060000|2022-06-15 18:17:40|538.58|536.18|539.9|537.5|539.9|537.5|538.49|536.09|0
1655317070000|2022-06-15 18:17:50|540.84|538.44|538.77|536.37|540.84|538.44|538.77|536.37|0
1655317080000|2022-06-15 18:18:00|539.34|536.94|538.02|535.62|539.71|537.31|538.02|535.62|0
1655317090000|2022-06-15 18:18:10|537.83|535.43|541.03|538.63|541.03|538.63|537.83|535.43|0
1655317100000|2022-06-15 18:18:20|541.41|539.01|540.57|538.17|541.41|539.01|540.09|537.69|0
1655317110000|2022-06-15 18:18:30|541.6|539.2|539.34|536.94|541.6|539.2|539.34|536.94|0
1655317120000|2022-06-15 18:18:40|538.96|536.56|538.77|536.37|540.47|538.07|538.77|536.37|0
1655317130000|2022-06-15 18:18:50|539.06|536.66|540.28|537.88|540.28|537.88|539.06|536.66|0
1655317140000|2022-06-15 18:19:00|540.09|537.69|539.43|537.03|540.09|537.69|539.43|537.03|0
1655317150000|2022-06-15 18:19:10|539.52|537.12|540.47|538.07|540.47|538.07|538.58|536.18|0
1655317160000|2022-06-15 18:19:20|540.75|538.35|542.73|540.33|542.73|540.33|540.75|538.35|0
1655317170000|2022-06-15 18:19:30|543.4|541|542.17|539.77|543.4|541|541.13|538.73|0
1655317180000|2022-06-15 18:19:40|542.92|540.52|542.92|540.52|542.92|540.52|542.54|540.14|0
1655317190000|2022-06-15 18:19:50|542.73|540.33|543.49|541.09|543.87|541.47|542.73|540.33|0
1655317200000|2022-06-15 18:20:00|542.17|539.77|542.17|539.77|544.25|541.85|542.17|539.77|0
1655317210000|2022-06-15 18:20:10|542.35|539.95|540.47|538.07|542.35|539.95|540.47|538.07|0
1655317220000|2022-06-15 18:20:20|540.66|538.26|539.34|536.94|540.66|538.26|539.34|536.94|0
1655317230000|2022-06-15 18:20:30|538.39|535.99|537.74|535.34|538.39|535.99|537.08|534.68|0
1655317240000|2022-06-15 18:20:40|538.02|535.62|539.52|537.12|539.52|537.12|538.02|535.62|0
1655317250000|2022-06-15 18:20:50|539.81|537.41|541.22|538.82|541.22|538.82|539.81|537.41|0
1655317260000|2022-06-15 18:21:00|540.28|537.88|538.58|536.18|540.38|537.98|538.58|536.18|0
1655317270000|2022-06-15 18:21:10|539.43|537.03|539.15|536.75|539.43|537.03|538.58|536.18|0
1655317280000|2022-06-15 18:21:20|539.52|537.12|541.03|538.63|541.03|538.63|539.33|536.93|0
1655317290000|2022-06-15 18:21:30|540.84|538.44|542.54|540.14|542.54|540.14|540.84|538.44|0
1655317300000|2022-06-15 18:21:40|542.45|540.05|542.54|540.14|542.54|540.14|541.41|539.01|0
1655317310000|2022-06-15 18:21:50|543.02|540.62|542.35|539.95|543.02|540.62|541.6|539.2|0
1655317320000|2022-06-15 18:22:00|543.11|540.71|545.67|543.27|545.67|543.27|543.11|540.71|0
1655317330000|2022-06-15 18:22:10|546.14|543.74|547.66|545.26|547.66|545.26|545.86|543.46|0
1655317340000|2022-06-15 18:22:20|547.57|545.17|547.09|544.69|547.57|545.17|547|544.6|0
1655317350000|2022-06-15 18:22:30|547.85|545.45|548.42|546.02|548.42|546.02|547.66|545.26|0
1655317360000|2022-06-15 18:22:40|547.66|545.26|547|544.6|548.61|546.21|545.95|543.55|0
1655317370000|2022-06-15 18:22:50|546.9|544.5|548.99|546.59|548.99|546.59|546.9|544.5|0
1655317380000|2022-06-15 18:23:00|549.18|546.78|549.47|547.07|550.13|547.73|549.18|546.78|0
1655317390000|2022-06-15 18:23:10|549.56|547.16|550.89|548.49|550.89|548.49|549.09|546.69|0
1655317400000|2022-06-15 18:23:20|551.47|549.07|550.32|547.92|551.47|549.07|550.32|547.92|0
1655317410000|2022-06-15 18:23:30|550.51|548.11|552.99|550.59|552.99|550.59|550.51|548.11|0
1655317420000|2022-06-15 18:23:40|552.9|550.5|552.8|550.4|554.14|551.74|552.8|550.4|0
1655317430000|2022-06-15 18:23:50|553.37|550.97|555.29|552.89|555.29|552.89|553.37|550.97|0
1655317440000|2022-06-15 18:24:00|556.05|553.65|556.24|553.84|556.24|553.84|556.05|553.65|0
1655317450000|2022-06-15 18:24:10|556.15|553.75|557.01|554.61|557.01|554.61|556.15|553.75|0
1655317460000|2022-06-15 18:24:20|554.52|552.12|556.63|554.23|556.63|554.23|553.95|551.55|0
1655317470000|2022-06-15 18:24:30|556.05|553.65|554.9|552.5|556.05|553.65|554.9|552.5|0
1655317480000|2022-06-15 18:24:40|554.71|552.31|554.33|551.93|554.71|552.31|553.76|551.36|0
1655317490000|2022-06-15 18:24:50|554.52|552.12|553.76|551.36|554.52|552.12|553.76|551.36|0
1655317500000|2022-06-15 18:25:00|551.85|549.45|552.99|550.59|552.99|550.59|551.85|549.45|0
1655317510000|2022-06-15 18:25:10|553.18|550.78|554.14|551.74|554.14|551.74|551.85|549.45|0
1655317520000|2022-06-15 18:25:20|554.24|551.84|551.27|548.87|554.24|551.84|551.27|548.87|0
1655317530000|2022-06-15 18:25:30|552.04|549.64|549.75|547.35|552.04|549.64|549.75|547.35|0
1655317540000|2022-06-15 18:25:40|548.99|546.59|552.04|549.64|552.04|549.64|548.99|546.59|0
1655317550000|2022-06-15 18:25:50|552.33|549.93|552.23|549.83|552.99|550.59|552.04|549.64|0
1655317560000|2022-06-15 18:26:00|551.27|548.87|553.85|551.45|553.85|551.45|551.27|548.87|0
1655317570000|2022-06-15 18:26:10|554.14|551.74|554.71|552.31|554.71|552.31|552.99|550.59|0
1655317580000|2022-06-15 18:26:20|553.56|551.16|552.8|550.4|553.95|551.55|552.8|550.4|0
1655317590000|2022-06-15 18:26:30|553.37|550.97|552.42|550.02|553.56|551.16|552.23|549.83|0
1655317600000|2022-06-15 18:26:40|551.27|548.87|551.27|548.87|551.46|549.06|551.27|548.87|0
1655317610000|2022-06-15 18:26:50|550.32|547.92|550.13|547.73|550.99|548.59|550.13|547.73|0
1655317620000|2022-06-15 18:27:00|550.23|547.83|548.23|545.83|550.23|547.83|548.23|545.83|0
1655317630000|2022-06-15 18:27:10|547.09|544.69|547.47|545.07|547.47|545.07|546.81|544.41|0
1655317640000|2022-06-15 18:27:20|548.8|546.4|549.85|547.45|549.85|547.45|548.8|546.4|0
1655317650000|2022-06-15 18:27:30|550.13|547.73|548.8|546.4|550.13|547.73|548.8|546.4|0
1655317660000|2022-06-15 18:27:40|550.51|548.11|551.27|548.87|551.27|548.87|550.51|548.11|0
1655317670000|2022-06-15 18:27:50|552.04|549.64|552.04|549.64|552.9|550.5|552.04|549.64|0
1655317680000|2022-06-15 18:28:00|551.85|549.45|550.89|548.49|551.85|549.45|550.7|548.3|0
1655317690000|2022-06-15 18:28:10|550.32|547.92|552.04|549.64|552.04|549.64|550.32|547.92|0
1655317700000|2022-06-15 18:28:20|552.99|550.59|553.95|551.55|553.95|551.55|551.65|549.25|0
1655317710000|2022-06-15 18:28:30|554.33|551.93|553.85|551.45|554.33|551.93|553.85|551.45|0
1655317720000|2022-06-15 18:28:40|554.14|551.74|554.9|552.5|554.9|552.5|553.56|551.16|0
1655317730000|2022-06-15 18:28:50|553.18|550.78|554.71|552.31|554.71|552.31|552.61|550.21|0
1655317740000|2022-06-15 18:29:00|554.81|552.41|555.09|552.69|555.86|553.46|554.81|552.41|0
1655317750000|2022-06-15 18:29:10|554.9|552.5|554.14|551.74|555.48|553.08|554.14|551.74|0
1655317760000|2022-06-15 18:29:20|552.8|550.4|553.18|550.78|553.18|550.78|552.71|550.31|0
1655317770000|2022-06-15 18:29:30|554.33|551.93|554.52|552.12|554.52|552.12|554.33|551.93|0
1655317780000|2022-06-15 18:29:40|554.9|552.5|555.28|552.88|555.47|553.07|554.9|552.5|0
1655317790000|2022-06-15 18:29:50|554.71|552.31|556.05|553.65|556.05|553.65|553.47|551.07|0
1655317800000|2022-06-15 18:30:00|556.82|554.42|553.94|551.54|556.82|554.42|553.75|551.35|0
1655317810000|2022-06-15 18:30:10|555.86|553.46|555.28|552.88|555.86|553.46|555.28|552.88|0
1655317820000|2022-06-15 18:30:20|555.86|553.46|555.86|553.46|556.82|554.42|555.86|553.46|0
1655317830000|2022-06-15 18:30:30|554.33|551.93|552.8|550.4|554.33|551.93|552.42|550.02|0
1655317840000|2022-06-15 18:30:40|554.14|551.74|556.43|554.03|556.43|554.03|554.14|551.74|0
1655317850000|2022-06-15 18:30:50|556.81|554.41|559.69|557.29|559.69|557.29|556.81|554.41|0
1655317860000|2022-06-15 18:31:00|559.5|557.1|559.69|557.29|559.69|557.29|558.54|556.14|0
1655317870000|2022-06-15 18:31:10|558.92|556.52|560.46|558.06|560.85|558.45|558.92|556.52|0
1655317880000|2022-06-15 18:31:20|562|559.6|562.77|560.37|562.77|560.37|562|559.6|0
1655317890000|2022-06-15 18:31:30|565.76|563.36|563.54|561.14|566.15|563.75|563.54|561.14|0
1655317900000|2022-06-15 18:31:40|562.29|559.89|563.93|561.53|564.31|561.91|562.29|559.89|0
1655317910000|2022-06-15 18:31:50|564.12|561.72|562.58|560.18|564.22|561.82|562.58|560.18|0
1655317920000|2022-06-15 18:32:00|562.77|560.37|564.7|562.3|564.7|562.3|562.77|560.37|0
1655317930000|2022-06-15 18:32:10|564.51|562.11|568.56|566.16|568.56|566.16|564.51|562.11|0
1655317940000|2022-06-15 18:32:20|568.95|566.55|568.18|565.78|570.31|567.91|568.18|565.78|0
1655317950000|2022-06-15 18:32:30|569.34|566.94|569.53|567.13|570.11|567.71|569.34|566.94|0
1655317960000|2022-06-15 18:32:40|570.31|567.91|570.31|567.91|570.31|567.91|569.34|566.94|0
1655317970000|2022-06-15 18:32:50|571.86|569.46|573.8|571.4|573.8|571.4|571.86|569.46|0
1655317980000|2022-06-15 18:33:00|574.49|572.09|572.44|570.04|574.49|572.09|572.44|570.04|0
1655317990000|2022-06-15 18:33:10|572.83|570.43|576.73|574.33|576.73|574.33|572.83|570.43|0
1655318000000|2022-06-15 18:33:20|576.34|573.94|573.83|571.43|576.34|573.94|571.09|568.69|0
1655318010000|2022-06-15 18:33:30|575.6|573.2|572.1|569.7|575.6|573.2|572.1|569.7|0
1655318020000|2022-06-15 18:33:40|572.73|570.33|570.9|568.5|572.73|570.33|569.83|567.43|0
1655318030000|2022-06-15 18:33:50|569.35|566.95|570.22|567.82|571.37|568.97|569.35|566.95|0
1655318040000|2022-06-15 18:34:00|572.53|570.13|571.18|568.78|572.53|570.13|571.18|568.78|0
1655318050000|2022-06-15 18:34:10|570.99|568.59|571.37|568.97|571.37|568.97|570.22|567.82|0
1655318060000|2022-06-15 18:34:20|572.63|570.23|568.29|565.89|572.63|570.23|568.29|565.89|0
1655318070000|2022-06-15 18:34:30|567.52|565.12|564.35|561.95|567.52|565.12|564.35|561.95|0
1655318080000|2022-06-15 18:34:40|563.1|560.7|566.17|563.77|566.17|563.77|563.1|560.7|0
1655318090000|2022-06-15 18:34:50|565.4|563|568.48|566.08|568.48|566.08|565.4|563|0
1655318100000|2022-06-15 18:35:00|567.33|564.93|565.79|563.39|567.52|565.12|565.79|563.39|0
1655318110000|2022-06-15 18:35:10|567.08|564.68|568.96|566.56|568.96|566.56|566.84|564.44|0
1655318120000|2022-06-15 18:35:20|566.03|563.63|568.73|566.33|568.73|566.33|566.03|563.63|0
1655318130000|2022-06-15 18:35:30|566.99|564.59|566.41|564.01|568.15|565.75|566.41|564.01|0
1655318140000|2022-06-15 18:35:40|564.45|562.05|564.55|562.15|564.55|562.15|563.87|561.47|0
1655318150000|2022-06-15 18:35:50|565.03|562.63|563.49|561.09|565.03|562.63|563.49|561.09|0
1655318160000|2022-06-15 18:36:00|563.68|561.28|560.99|558.59|563.68|561.28|560.99|558.59|0
1655318170000|2022-06-15 18:36:10|560.41|558.01|558.97|556.57|561.18|558.78|558.97|556.57|0
1655318180000|2022-06-15 18:36:20|558.87|556.47|560.79|558.39|561.37|558.97|558.87|556.47|0
1655318190000|2022-06-15 18:36:30|561.95|559.55|562.14|559.74|562.72|560.32|561.95|559.55|0
1655318200000|2022-06-15 18:36:40|563.39|560.99|562.72|560.32|563.39|560.99|562.52|560.12|0
1655318210000|2022-06-15 18:36:50|562.62|560.22|559.93|557.53|562.62|560.22|559.93|557.53|0
1655318220000|2022-06-15 18:37:00|557.25|554.85|556.96|554.56|558.3|555.9|556.96|554.56|0
1655318230000|2022-06-15 18:37:10|555.81|553.41|555.81|553.41|556.19|553.79|555.43|553.03|0
1655318240000|2022-06-15 18:37:20|555.43|553.03|555.77|553.37|555.77|553.37|555.24|552.84|0
1655318250000|2022-06-15 18:37:30|553.36|550.96|556.42|554.02|556.42|554.02|553.36|550.96|0
1655318260000|2022-06-15 18:37:40|557.57|555.17|558.34|555.94|558.34|555.94|557.57|555.17|0
1655318270000|2022-06-15 18:37:50|557.29|554.89|555.84|553.44|557.96|555.56|555.84|553.44|0
1655318280000|2022-06-15 18:38:00|552.02|549.62|540.05|537.65|552.02|549.62|540.05|537.65|0
1655318290000|2022-06-15 18:38:10|540.24|537.84|541.38|538.98|544.98|542.58|539.3|536.9|0
1655318300000|2022-06-15 18:38:20|540.81|538.41|540.81|538.41|540.81|538.41|539.02|536.62|0
1655318310000|2022-06-15 18:38:30|539.3|536.9|540.53|538.13|540.53|538.13|538.55|536.15|0
1655318320000|2022-06-15 18:38:40|540.81|538.41|534.22|531.82|540.81|538.41|534.22|531.82|0
1655318330000|2022-06-15 18:38:50|535.72|533.32|528.14|525.74|535.72|533.32|528.14|525.74|0
1655318340000|2022-06-15 18:39:00|529.35|526.95|533.28|530.88|533.28|530.88|529.35|526.95|0
1655318350000|2022-06-15 18:39:10|533.94|531.54|537.14|534.74|537.14|534.74|533.94|531.54|0
1655318360000|2022-06-15 18:39:20|534.22|531.82|530.84|528.44|534.22|531.82|530.57|528.17|0
1655318370000|2022-06-15 18:39:30|532.53|530.13|533.75|531.35|533.75|531.35|530.94|528.54|0
1655318380000|2022-06-15 18:39:40|534.03|531.63|533.94|531.54|534.03|531.63|533.47|531.07|0
1655318390000|2022-06-15 18:39:50|531.88|529.48|535.53|533.13|535.53|533.13|531.88|529.48|0
1655318400000|2022-06-15 18:40:00|537.98|535.58|534.97|532.57|539.77|537.37|534.97|532.57|0
1655318410000|2022-06-15 18:40:10|533.47|531.07|533.19|530.79|534.22|531.82|533.09|530.69|0
1655318420000|2022-06-15 18:40:20|532.77|529.89|531.74|528.86|532.77|529.89|531.74|528.86|0
1655318430000|2022-06-15 18:40:30|532.21|529.33|532.49|529.61|532.49|529.61|530.15|527.27|0
1655318440000|2022-06-15 18:40:40|532.58|529.7|528.84|525.96|532.58|529.7|528.56|525.68|0
1655318450000|2022-06-15 18:40:50|527.35|524.47|523.26|520.38|527.35|524.47|523.26|520.38|0
1655318460000|2022-06-15 18:41:00|521.59|518.71|516.68|513.8|521.59|518.71|516.68|513.8|0
1655318470000|2022-06-15 18:41:10|515.39|512.51|515.94|513.06|515.94|513.06|513.45|510.57|0
1655318480000|2022-06-15 18:41:20|514.28|511.4|511.51|508.63|514.28|511.4|511.51|508.63|0
1655318490000|2022-06-15 18:41:30|511.6|508.72|514.56|511.68|514.56|511.68|511.14|508.26|0
1655318500000|2022-06-15 18:41:40|514.46|511.58|517.43|514.55|517.43|514.55|514.46|511.58|0
1655318510000|2022-06-15 18:41:50|517.05|514.17|516.78|513.9|517.05|514.17|516.78|513.9|0
1655318520000|2022-06-15 18:42:00|515.2|512.32|512.06|509.18|515.2|512.32|512.06|509.18|0
1655318530000|2022-06-15 18:42:10|509.67|506.79|506.18|503.3|509.67|506.79|506.18|503.3|0
1655318540000|2022-06-15 18:42:20|504.03|501.15|505.26|502.38|505.26|502.38|502.92|500.04|0
1655318550000|2022-06-15 18:42:30|508.01|505.13|509.11|506.23|509.76|506.88|507.83|504.95|0
1655318560000|2022-06-15 18:42:40|509.3|506.42|508.75|505.87|509.48|506.6|508.75|505.87|0
1655318570000|2022-06-15 18:42:50|508.93|506.05|511.51|508.63|511.69|508.81|508.93|506.05|0
1655318580000|2022-06-15 18:43:00|510.95|508.07|512.61|509.73|512.61|509.73|510.95|508.07|0
1655318590000|2022-06-15 18:43:10|512.98|510.1|513.17|510.29|513.17|510.29|512.8|509.92|0
1655318600000|2022-06-15 18:43:20|513.72|510.84|511.32|508.44|513.72|510.84|511.32|508.44|0
1655318610000|2022-06-15 18:43:30|509.58|506.7|509.85|506.97|509.85|506.97|509.3|506.42|0
1655318620000|2022-06-15 18:43:40|510.03|507.15|509.58|506.7|510.22|507.34|509.58|506.7|0
1655318630000|2022-06-15 18:43:50|507.92|505.04|505.99|503.11|507.92|505.04|504.53|501.65|0
1655318640000|2022-06-15 18:44:00|506.91|504.03|507.83|504.95|507.83|504.95|505.44|502.56|0
1655318650000|2022-06-15 18:44:10|507.74|504.86|507.83|504.95|508.01|505.13|507.74|504.86|0
1655318660000|2022-06-15 18:44:20|507.09|504.21|506.36|503.48|507.09|504.21|506.36|503.48|0
1655318670000|2022-06-15 18:44:30|505.91|503.03|502.52|499.64|505.91|503.03|501.97|499.09|0
1655318680000|2022-06-15 18:44:40|501.7|498.82|501.24|498.36|501.7|498.82|501.24|498.36|0
1655318690000|2022-06-15 18:44:50|503.98|501.1|505.44|502.56|505.44|502.56|503.71|500.83|0
1655318700000|2022-06-15 18:45:00|503.07|500.19|501.15|498.27|503.07|500.19|501.15|498.27|0
1655318710000|2022-06-15 18:45:10|500.88|498|499.24|496.36|501.42|498.54|499.24|496.36|0
1655318720000|2022-06-15 18:45:20|499.42|496.54|498.69|495.09|499.42|496.54|498.69|495.09|0
1655318730000|2022-06-15 18:45:30|498.51|494.91|497.78|494.18|498.51|494.91|497.6|494|0
1655318740000|2022-06-15 18:45:40|497.33|493.73|498.69|495.09|498.69|495.09|497.05|493.45|0
1655318760000|2022-06-15 18:46:00|498.51|494.91|497.05|493.45|498.51|494.91|496.97|493.37|0
1655318770000|2022-06-15 18:46:10|497.96|494.36|498.96|495.36|498.96|495.36|497.96|494.36|0
1655318780000|2022-06-15 18:46:20|501.05|497.45|502.88|499.28|502.88|499.28|501.05|497.45|0
1655318790000|2022-06-15 18:46:30|504.43|500.83|506.54|502.94|506.54|502.94|504.43|500.83|0
1655318800000|2022-06-15 18:46:40|509.25|505.65|509.89|506.29|509.89|506.29|509.07|505.47|0
1655318810000|2022-06-15 18:46:50|507.43|503.83|504.17|500.57|507.43|503.83|503.63|500.03|0
1655318820000|2022-06-15 18:47:00|502.54|498.94|504.17|500.57|504.17|500.57|502.54|498.94|0
1655318830000|2022-06-15 18:47:10|506|502.4|507.09|503.49|507.09|503.49|506|502.4|0
1655318840000|2022-06-15 18:47:20|507.82|504.22|508.47|504.87|509.29|505.69|507.82|504.22|0
1655318850000|2022-06-15 18:47:30|509.93|506.33|509.65|506.05|509.93|506.33|507.82|504.22|0
1655318860000|2022-06-15 18:47:40|507.64|504.04|508.92|505.32|508.92|505.32|507.64|504.04|0
1655318870000|2022-06-15 18:47:50|509.84|506.24|513.33|509.73|513.33|509.73|509.84|506.24|0
1655318880000|2022-06-15 18:48:00|514.06|510.46|515.26|511.66|515.54|511.94|514.06|510.46|0
1655318890000|2022-06-15 18:48:10|514.16|510.56|512.59|508.99|514.16|510.56|512.59|508.99|0
1655318900000|2022-06-15 18:48:20|511.86|508.26|512.59|508.99|512.59|508.99|511.12|507.52|0
1655318910000|2022-06-15 18:48:30|511.3|507.7|510.67|507.07|511.67|508.07|510.57|506.97|0
1655318920000|2022-06-15 18:48:40|511.49|507.89|512.13|508.53|512.41|508.81|511.49|507.89|0
1655318930000|2022-06-15 18:48:50|513.14|509.54|514.06|510.46|514.43|510.83|513.14|509.54|0
1655318940000|2022-06-15 18:49:00|514.61|511.01|513.61|510.01|514.61|511.01|513.61|510.01|0
1655318950000|2022-06-15 18:49:10|513.88|510.28|510.75|507.15|513.88|510.28|510.75|507.15|0
1655318960000|2022-06-15 18:49:20|510.85|507.25|512.22|508.62|512.22|508.62|510.85|507.25|0
1655318970000|2022-06-15 18:49:30|511.49|507.89|511.86|508.26|511.86|508.26|510.94|507.34|0
1655318980000|2022-06-15 18:49:40|512.22|508.62|512.04|508.44|512.87|509.27|511.86|508.26|0
1655318990000|2022-06-15 18:49:50|513.33|509.73|515.35|511.75|515.35|511.75|513.33|509.73|0
1655319000000|2022-06-15 18:50:00|512.69|509.09|512.04|508.44|513.14|509.54|511.3|507.7|0
1655319010000|2022-06-15 18:50:10|511.12|507.52|513.33|509.73|513.33|509.73|511.12|507.52|0
1655319020000|2022-06-15 18:50:20|512.96|509.36|514.25|510.65|514.43|510.83|512.96|509.36|0
1655319030000|2022-06-15 18:50:30|512.22|508.62|511.49|507.89|512.22|508.62|511.49|507.89|0
1655319040000|2022-06-15 18:50:40|512.04|508.44|510.41|506.81|512.04|508.44|508.86|505.26|0
1655319050000|2022-06-15 18:50:50|509.31|505.71|509.59|505.99|509.59|505.99|508.58|504.98|0
1655319060000|2022-06-15 18:51:00|508.58|504.98|506.74|503.14|508.58|504.98|506.66|503.06|0
1655319070000|2022-06-15 18:51:10|507.57|503.97|510.05|506.45|510.23|506.63|507.57|503.97|0
1655319080000|2022-06-15 18:51:20|513.91|510.31|513.64|510.04|514.47|510.87|513.46|509.86|0
1655319090000|2022-06-15 18:51:30|514.65|511.05|512.44|508.84|514.65|511.05|512.44|508.84|0
1655319100000|2022-06-15 18:51:40|511.25|507.65|513.18|509.58|513.18|509.58|510.14|506.54|0
1655319110000|2022-06-15 18:51:50|512.62|509.02|514.28|510.68|514.28|510.68|512.62|509.02|0
1655319120000|2022-06-15 18:52:00|514.93|511.33|518.17|514.57|518.17|514.57|514.93|511.33|0
1655319130000|2022-06-15 18:52:10|522.44|518.84|524.03|520.43|524.03|520.43|521.88|518.28|0
1655319140000|2022-06-15 18:52:20|523.28|519.68|524.68|521.08|524.68|521.08|523.18|519.58|0
1655319150000|2022-06-15 18:52:30|527.29|523.69|526.54|522.94|527.67|524.07|526.54|522.94|0
1655319160000|2022-06-15 18:52:40|527.29|523.69|522.62|519.02|527.29|523.69|522.62|519.02|0
1655319170000|2022-06-15 18:52:50|521.14|517.54|521.88|518.28|523.56|519.96|521.14|517.54|0
1655319180000|2022-06-15 18:53:00|519.65|516.05|521.51|517.91|521.51|517.91|518.91|515.31|0
1655319190000|2022-06-15 18:53:10|523.37|519.77|522.07|518.47|523.37|519.77|521.88|518.28|0
1655319200000|2022-06-15 18:53:20|522.62|519.02|525.98|522.38|525.98|522.38|522.62|519.02|0
1655319210000|2022-06-15 18:53:30|525.05|521.45|525.61|522.01|525.61|522.01|525.05|521.45|0
1655319220000|2022-06-15 18:53:40|525.8|522.2|524.21|520.61|525.8|522.2|522.81|519.21|0
1655319230000|2022-06-15 18:53:50|524.3|520.7|525.42|521.82|525.42|521.82|523.84|520.24|0
1655319240000|2022-06-15 18:54:00|525.15|521.55|523.37|519.77|525.15|521.55|522.81|519.21|0
1655319250000|2022-06-15 18:54:10|525.15|521.55|526.92|523.32|526.92|523.32|525.15|521.55|0
1655319260000|2022-06-15 18:54:20|527.01|523.41|528.32|524.72|528.32|524.72|527.01|523.41|0
1655319270000|2022-06-15 18:54:30|529.54|525.94|529.54|525.94|529.54|525.94|528.04|524.44|0
1655319280000|2022-06-15 18:54:40|530.66|527.06|532.35|528.75|532.35|528.75|530.66|527.06|0
1655319290000|2022-06-15 18:54:50|528.41|524.81|525.79|522.19|528.41|524.81|525.79|522.19|0
1655319300000|2022-06-15 18:55:00|524.86|521.26|522.07|518.47|524.86|521.26|522.07|518.47|0
1655319310000|2022-06-15 18:55:10|521.23|517.63|523|519.4|523|519.4|520.76|517.16|0
1655319320000|2022-06-15 18:55:20|523.28|519.68|523.93|520.33|524.86|521.26|522.62|519.02|0
1655319330000|2022-06-15 18:55:30|523.18|519.58|523.77|520.17|523.77|520.17|523.02|519.42|0
1655319340000|2022-06-15 18:55:40|523.14|519.54|520.9|517.3|523.14|519.54|520.9|517.3|0
1655319350000|2022-06-15 18:55:50|519.97|516.37|520.53|516.93|521.46|517.86|519.97|516.37|0
1655319360000|2022-06-15 18:56:00|521.46|517.86|524.82|521.22|524.82|521.22|521.46|517.86|0
1655319370000|2022-06-15 18:56:10|527.25|523.65|526.32|522.72|527.25|523.65|526.32|522.72|0
1655319380000|2022-06-15 18:56:20|524.82|521.22|526.32|522.72|526.32|522.72|524.82|521.22|0
1655319390000|2022-06-15 18:56:30|527.44|523.84|525.94|522.34|527.44|523.84|525.94|522.34|0
1655319400000|2022-06-15 18:56:40|525.19|521.59|524.92|521.32|525.38|521.78|524.07|520.47|0
1655319410000|2022-06-15 18:56:50|524.26|520.66|525.66|522.06|525.75|522.15|524.26|520.66|0
1655319420000|2022-06-15 18:57:00|526.23|522.63|524.07|520.47|526.5|522.9|524.07|520.47|0
1655319430000|2022-06-15 18:57:10|523.89|520.29|525.85|522.25|525.85|522.25|523.89|520.29|0
1655319440000|2022-06-15 18:57:20|525.75|522.15|525.19|521.59|525.94|522.34|525.19|521.59|0
1655319450000|2022-06-15 18:57:30|524.63|521.03|528.38|524.78|528.38|524.78|524.63|521.03|0
1655319460000|2022-06-15 18:57:40|528.56|524.96|529.6|526|529.79|526.19|528.56|524.96|0
1655319470000|2022-06-15 18:57:50|531|527.4|534.39|530.79|534.39|530.79|531|527.4|0
1655319480000|2022-06-15 18:58:00|533.83|530.23|536.09|532.49|536.09|532.49|533.83|530.23|0
1655319490000|2022-06-15 18:58:10|535.34|531.74|532.7|529.1|535.34|531.74|532.7|529.1|0
1655319500000|2022-06-15 18:58:20|532.13|528.53|532.13|528.53|532.13|528.53|531|527.4|0
1655319510000|2022-06-15 18:58:30|530.91|527.31|527.81|524.21|530.91|527.31|526.79|523.19|0
1655319520000|2022-06-15 18:58:40|527.44|523.84|527.81|524.21|527.81|524.21|526.79|523.19|0
1655319530000|2022-06-15 18:58:50|527.25|523.65|526.31|522.71|527.25|523.65|525.57|521.97|0
1655319540000|2022-06-15 18:59:00|526.97|523.37|526.04|522.44|526.97|523.37|525.57|521.97|0
1655319550000|2022-06-15 18:59:10|524.63|521.03|526.69|523.09|526.69|523.09|524.63|521.03|0
1655319560000|2022-06-15 18:59:20|526.13|522.53|526.88|523.28|526.88|523.28|525.1|521.5|0
1655319570000|2022-06-15 18:59:30|525.94|522.34|526.88|523.28|527.25|523.65|525.94|522.34|0
1655319580000|2022-06-15 18:59:40|528.85|525.25|528.85|525.25|528.85|525.25|528.28|524.68|0
1655319590000|2022-06-15 18:59:50|528.66|525.06|529.88|526.28|530.06|526.46|528.66|525.06|0
1655319600000|2022-06-15 19:00:00|529.12|525.52|525.75|522.15|529.12|525.52|525.75|522.15|0
1655319610000|2022-06-15 19:00:10|525.57|521.97|528.37|524.77|528.37|524.77|525.57|521.97|0
1655319620000|2022-06-15 19:00:20|529.12|525.52|523.32|519.72|529.12|525.52|523.32|519.72|0
1655319630000|2022-06-15 19:00:30|521.83|518.23|521.65|518.05|521.83|518.23|521.46|517.86|0
1655319640000|2022-06-15 19:00:40|522.02|518.42|522.39|518.79|522.39|518.79|521.09|517.49|0
1655319650000|2022-06-15 19:00:50|519.41|515.81|515.71|512.11|519.41|515.81|515.71|512.11|0
1655319660000|2022-06-15 19:01:00|516.82|513.22|518.11|514.51|519.51|515.91|516.82|513.22|0
1655319670000|2022-06-15 19:01:10|517.37|513.77|518.3|514.7|518.3|514.7|517|513.4|0
1655319680000|2022-06-15 19:01:20|519.97|516.37|521.56|517.96|521.56|517.96|519.97|516.37|0
1655319690000|2022-06-15 19:01:30|520.81|517.21|520.9|517.3|520.9|517.3|519.79|516.19|0
1655319700000|2022-06-15 19:01:40|522.02|518.42|519.97|516.37|522.02|518.42|519.97|516.37|0
1655319710000|2022-06-15 19:01:50|520.16|516.56|520.9|517.3|520.9|517.3|518.86|515.26|0
1655319720000|2022-06-15 19:02:00|521.27|517.67|523.23|519.63|523.23|519.63|521.27|517.67|0
1655319730000|2022-06-15 19:02:10|524.44|520.84|529.12|525.52|529.12|525.52|524.44|520.84|0
1655319740000|2022-06-15 19:02:20|528.75|525.15|527.45|524.57|528.75|525.15|526.5|522.9|0
1655319750000|2022-06-15 19:02:30|525.86|522.98|527.45|524.57|527.55|524.67|525.86|522.98|0
1655319760000|2022-06-15 19:02:40|527.26|524.38|526.33|523.45|527.64|524.76|526.33|523.45|0
1655319770000|2022-06-15 19:02:50|525.39|522.51|523.71|520.83|525.58|522.7|523.71|520.83|0
1655319780000|2022-06-15 19:03:00|522.96|520.08|526.51|523.63|526.51|523.63|522.96|520.08|0
1655319790000|2022-06-15 19:03:10|528.2|525.32|524.93|522.05|528.2|525.32|524.93|522.05|0
1655319800000|2022-06-15 19:03:20|525.2|522.32|527.26|524.38|527.26|524.38|525.2|522.32|0
1655319810000|2022-06-15 19:03:30|526.61|523.73|524.55|521.67|526.61|523.73|524.55|521.67|0
1655319820000|2022-06-15 19:03:40|523.99|521.11|524.64|521.76|524.64|521.76|523.99|521.11|0
1655319830000|2022-06-15 19:03:50|525.39|522.51|527.08|524.2|527.08|524.2|525.39|522.51|0
1655319840000|2022-06-15 19:04:00|527.45|524.57|526.24|523.36|528.2|525.32|526.24|523.36|0
1655319850000|2022-06-15 19:04:10|525.2|522.32|523.9|521.02|525.3|522.42|523.9|521.02|0
1655319860000|2022-06-15 19:04:20|522.78|519.9|521.29|518.41|522.78|519.9|521.29|518.41|0
1655319870000|2022-06-15 19:04:30|522.4|519.52|522.31|519.43|522.4|519.52|521.84|518.96|0
1655319880000|2022-06-15 19:04:40|523.52|520.64|524.27|521.39|524.27|521.39|523.52|520.64|0
1655319890000|2022-06-15 19:04:50|524.46|521.58|523.34|520.46|524.46|521.58|522.13|519.25|0
1655319900000|2022-06-15 19:05:00|521.66|518.78|520.35|517.47|521.66|518.78|520.35|517.47|0
1655319910000|2022-06-15 19:05:10|520.17|517.29|523.34|520.46|523.34|520.46|520.17|517.29|0
1655319920000|2022-06-15 19:05:20|522.96|520.08|524.83|521.95|524.83|521.95|521.47|518.59|0
1655319930000|2022-06-15 19:05:30|525.3|522.42|521.84|518.96|525.3|522.42|521.84|518.96|0
1655319940000|2022-06-15 19:05:40|522.03|519.15|522.87|519.99|523.81|520.93|521.47|518.59|0
1655319950000|2022-06-15 19:05:50|523.06|520.18|525.3|522.42|525.3|522.42|523.06|520.18|0
1655319960000|2022-06-15 19:06:00|526.33|523.45|525.11|522.23|526.33|523.45|525.11|522.23|0
1655319970000|2022-06-15 19:06:10|523.34|520.46|522.4|519.52|523.34|520.46|522.03|519.15|0
1655319980000|2022-06-15 19:06:20|522.22|519.34|522.4|519.52|522.4|519.52|520.91|518.03|0
1655319990000|2022-06-15 19:06:30|522.22|519.34|521.28|518.4|522.96|520.08|521.28|518.4|0
1655320000000|2022-06-15 19:06:40|521.1|518.22|520.64|517.76|522.4|519.52|520.64|517.76|0
1655320010000|2022-06-15 19:06:50|520.91|518.03|519.05|516.17|520.91|518.03|519.05|516.17|0
1655320020000|2022-06-15 19:07:00|519.15|516.27|517.94|515.06|519.33|516.45|517.94|515.06|0
1655320030000|2022-06-15 19:07:10|516.74|513.86|516.82|513.94|517.75|514.87|516.74|513.86|0
1655320040000|2022-06-15 19:07:20|517.2|514.32|518.31|515.43|518.31|515.43|517.2|514.32|0
1655320050000|2022-06-15 19:07:30|518.12|515.24|517.01|514.13|518.49|515.61|516.82|513.94|0
1655320060000|2022-06-15 19:07:40|517.85|514.97|516.08|513.2|517.85|514.97|516.08|513.2|0
1655320070000|2022-06-15 19:07:50|517.38|514.5|517.57|514.69|517.75|514.87|517.2|514.32|0
1655320080000|2022-06-15 19:08:00|517.2|514.32|516.08|513.2|517.2|514.32|515.9|513.02|0
1655320090000|2022-06-15 19:08:10|516.82|513.94|518.96|516.08|518.96|516.08|516.82|513.94|0
1655320100000|2022-06-15 19:08:20|518.87|515.99|521.38|518.5|521.38|518.5|518.87|515.99|0
1655320110000|2022-06-15 19:08:30|521.47|518.59|521.1|518.22|522.5|519.62|521.1|518.22|0
1655320120000|2022-06-15 19:08:40|522.22|519.34|521.38|518.5|522.22|519.34|521.1|518.22|0
1655320130000|2022-06-15 19:08:50|521.47|518.59|521.84|518.96|522.03|519.15|521.47|518.59|0
1655320140000|2022-06-15 19:09:00|521.57|518.69|518.49|515.61|521.57|518.69|518.49|515.61|0
1655320150000|2022-06-15 19:09:10|519.89|517.01|520.73|517.85|520.73|517.85|519.24|516.36|0
1655320160000|2022-06-15 19:09:20|519.71|516.83|519.61|516.73|519.71|516.83|519.05|516.17|0
1655320170000|2022-06-15 19:09:30|518.59|515.71|518.78|515.9|518.78|515.9|517.94|515.06|0
1655320180000|2022-06-15 19:09:40|518.12|515.24|517.57|514.69|518.12|515.24|517.29|514.41|0
1655320190000|2022-06-15 19:09:50|517.75|514.87|517.19|514.31|518.31|515.43|517.19|514.31|0
1655320200000|2022-06-15 19:10:00|517.38|514.5|517.19|514.31|518.59|515.71|517.19|514.31|0
1655320210000|2022-06-15 19:10:10|517.94|515.06|519.24|516.36|519.24|516.36|517.48|514.6|0
1655320220000|2022-06-15 19:10:20|517.57|514.69|515.16|512.28|517.57|514.69|515.16|512.28|0
1655320230000|2022-06-15 19:10:30|515.34|512.46|514.97|512.09|515.34|512.46|514.42|511.54|0
1655320240000|2022-06-15 19:10:40|514.6|511.72|515.9|513.02|515.9|513.02|513.68|510.8|0
1655320250000|2022-06-15 19:10:50|518.68|515.8|519.05|516.17|519.05|516.17|518.12|515.24|0
1655320260000|2022-06-15 19:11:00|520.26|517.38|518.59|515.71|520.26|517.38|518.59|515.71|0
1655320270000|2022-06-15 19:11:10|518.4|515.52|518.78|515.9|518.78|515.9|518.4|515.52|0
1655320280000|2022-06-15 19:11:20|518.22|515.34|517.57|514.69|518.22|515.34|517.01|514.13|0
1655320290000|2022-06-15 19:11:30|516.08|513.2|519.52|516.64|519.52|516.64|516.08|513.2|0
1655320300000|2022-06-15 19:11:40|519.42|516.54|519.79|516.91|520.72|517.84|519.42|516.54|0
1655320310000|2022-06-15 19:11:50|520.35|517.47|518.12|515.24|520.35|517.47|518.12|515.24|0
1655320320000|2022-06-15 19:12:00|517.38|514.5|519.05|516.17|519.05|516.17|517.11|514.23|0
1655320330000|2022-06-15 19:12:10|518.12|515.24|519.42|516.54|519.42|516.54|517.75|514.87|0
1655320340000|2022-06-15 19:12:20|519.15|516.27|523.33|520.45|523.33|520.45|518.86|515.98|0
1655320350000|2022-06-15 19:12:30|522.87|519.99|523.24|520.36|523.71|520.83|522.4|519.52|0
1655320360000|2022-06-15 19:12:40|523.15|520.27|526.32|523.44|526.32|523.44|523.15|520.27|0
1655320370000|2022-06-15 19:12:50|527.26|524.38|528.2|525.32|528.2|525.32|527.26|524.38|0
1655320380000|2022-06-15 19:13:00|528.38|525.5|528.86|525.98|529.89|527.01|528.38|525.5|0
1655320390000|2022-06-15 19:13:10|528.67|525.79|529.42|526.54|530.26|527.38|528.67|525.79|0
1655320400000|2022-06-15 19:13:20|527.73|524.85|526.14|523.26|527.73|524.85|526.14|523.26|0
1655320410000|2022-06-15 19:13:30|523.89|521.01|523.62|520.74|524.45|521.57|523.62|520.74|0
1655320420000|2022-06-15 19:13:40|525.67|522.79|525.01|522.13|525.76|522.88|524.45|521.57|0
1655320430000|2022-06-15 19:13:50|524.64|521.76|523.89|521.01|524.64|521.76|523.89|521.01|0
1655320440000|2022-06-15 19:14:00|522.96|520.08|522.03|519.15|522.96|520.08|522.03|519.15|0
1655320450000|2022-06-15 19:14:10|522.77|519.89|524.08|521.2|524.08|521.2|522.21|519.33|0
1655320460000|2022-06-15 19:14:20|523.33|520.45|522.59|519.71|523.33|520.45|521.75|518.87|0
1655320470000|2022-06-15 19:14:30|522.21|519.33|522.77|519.89|522.96|520.08|522.21|519.33|0
1655320480000|2022-06-15 19:14:40|524.08|521.2|523.06|520.18|524.08|521.2|523.06|520.18|0
1655320490000|2022-06-15 19:14:50|523.71|520.83|523.52|520.64|523.71|520.83|522.31|519.43|0
1655320500000|2022-06-15 19:15:00|524.36|521.48|527.63|524.75|528.11|525.23|524.36|521.48|0
1655320510000|2022-06-15 19:15:10|527.36|524.48|528.2|525.32|528.2|525.32|527.26|524.38|0
1655320520000|2022-06-15 19:15:20|528.38|525.5|530.26|527.38|530.36|527.48|528.38|525.5|0
1655320530000|2022-06-15 19:15:30|529.89|527.01|528.2|525.32|529.89|527.01|528.2|525.32|0
1655320540000|2022-06-15 19:15:40|528.01|525.13|529.04|526.16|529.42|526.54|528.01|525.13|0
1655320550000|2022-06-15 19:15:50|527.07|524.19|523.89|521.01|527.07|524.19|523.89|521.01|0
1655320560000|2022-06-15 19:16:00|522.59|519.71|522.5|519.62|524.55|521.67|522.5|519.62|0
1655320570000|2022-06-15 19:16:10|523.33|520.45|521.19|518.31|523.33|520.45|521.19|518.31|0
1655320580000|2022-06-15 19:16:20|523.06|520.18|524.45|521.57|524.45|521.57|523.06|520.18|0
1655320590000|2022-06-15 19:16:30|525.01|522.13|522.87|519.99|525.01|522.13|522.87|519.99|0
1655320600000|2022-06-15 19:16:40|522.4|519.52|525.3|522.42|525.48|522.6|522.4|519.52|0
1655320610000|2022-06-15 19:16:50|523.99|521.11|524.08|521.2|524.64|521.76|523.99|521.11|0
1655320620000|2022-06-15 19:17:00|524.27|521.39|525.95|523.07|525.95|523.07|524.27|521.39|0
1655320630000|2022-06-15 19:17:10|526.42|523.54|525.01|522.13|526.42|523.54|525.01|522.13|0
1655320640000|2022-06-15 19:17:20|525.86|522.98|523.33|520.45|525.86|522.98|523.33|520.45|0
1655320650000|2022-06-15 19:17:30|524.64|521.76|523.33|520.45|524.64|521.76|523.33|520.45|0
1655320660000|2022-06-15 19:17:40|524.64|521.76|524.36|521.48|524.64|521.76|523.33|520.45|0
1655320670000|2022-06-15 19:17:50|523.89|521.01|525.76|522.88|525.76|522.88|523.89|521.01|0
1655320680000|2022-06-15 19:18:00|525.2|522.32|525.2|522.32|526.13|523.25|525.2|522.32|0
1655320690000|2022-06-15 19:18:10|523.7|520.82|522.31|519.43|523.7|520.82|522.31|519.43|0
1655320700000|2022-06-15 19:18:20|523.52|520.64|526.13|523.25|526.13|523.25|523.52|520.64|0
1655320710000|2022-06-15 19:18:30|528.11|525.23|527.45|524.57|528.11|525.23|526.32|523.44|0
1655320720000|2022-06-15 19:18:40|527.82|524.94|527.82|524.94|528.57|525.69|527.07|524.19|0
1655320730000|2022-06-15 19:18:50|526.7|523.82|525.86|522.98|526.79|523.91|525.01|522.13|0
1655320740000|2022-06-15 19:19:00|525.76|522.88|526.7|523.82|526.7|523.82|525.39|522.51|0
1655320750000|2022-06-15 19:19:10|527.36|524.48|523.8|520.92|527.36|524.48|523.8|520.92|0
1655320760000|2022-06-15 19:19:20|522.96|520.08|524.45|521.57|524.64|521.76|522.96|520.08|0
1655320770000|2022-06-15 19:19:30|523.33|520.45|524.64|521.76|524.83|521.95|523.33|520.45|0
1655320780000|2022-06-15 19:19:40|525.2|522.32|523.61|520.73|525.2|522.32|523.61|520.73|0
1655320790000|2022-06-15 19:19:50|523.7|520.82|521.84|518.96|523.7|520.82|521.84|518.96|0
1655320800000|2022-06-15 19:20:00|521.56|518.68|519.42|516.54|521.56|518.68|519.42|516.54|0
1655320810000|2022-06-15 19:20:10|520.91|518.03|520.72|517.84|521.28|518.4|520.72|517.84|0
1655320820000|2022-06-15 19:20:20|519.7|516.82|518.68|515.8|520.16|517.28|518.49|515.61|0
1655320830000|2022-06-15 19:20:30|519.05|516.17|519.61|516.73|519.79|516.91|518.3|515.42|0
1655320840000|2022-06-15 19:20:40|518.86|515.98|516.82|513.94|519.52|516.64|516.82|513.94|0
1655320850000|2022-06-15 19:20:50|515.52|512.64|516.63|513.75|516.63|513.75|514.78|511.9|0
1655320860000|2022-06-15 19:21:00|515.06|512.18|512.57|509.69|515.15|512.27|512.57|509.69|0
1655320870000|2022-06-15 19:21:10|510.91|508.03|512.66|509.78|512.66|509.78|510.91|508.03|0
1655320880000|2022-06-15 19:21:20|513.67|510.79|511.46|508.58|513.67|510.79|511.46|508.58|0
1655320890000|2022-06-15 19:21:30|509.93|507.05|509.93|507.05|510.58|507.7|509.93|507.05|0
1655320900000|2022-06-15 19:21:40|510.85|507.97|510.02|507.14|510.85|507.97|510.02|507.14|0
1655320910000|2022-06-15 19:21:50|511.69|508.81|511.6|508.72|511.69|508.81|510.21|507.33|0
1655320920000|2022-06-15 19:22:00|512.71|509.83|512.61|509.73|513.16|510.28|511.41|508.53|0
1655320930000|2022-06-15 19:22:10|512.98|510.1|512.98|510.1|512.98|510.1|512.42|509.54|0
1655320940000|2022-06-15 19:22:20|512.24|509.36|512.61|509.73|512.79|509.91|511.68|508.8|0
1655320950000|2022-06-15 19:22:30|511.68|508.8|511.5|508.62|512.52|509.64|511.41|508.53|0
1655320960000|2022-06-15 19:22:40|511.59|508.71|511.5|508.62|511.59|508.71|510.94|508.06|0
1655320970000|2022-06-15 19:22:50|511.68|508.8|511.5|508.62|511.87|508.99|511.5|508.62|0
1655320980000|2022-06-15 19:23:00|512.42|509.54|510.94|508.06|512.42|509.54|510.76|507.88|0
1655320990000|2022-06-15 19:23:10|512.42|509.54|512.98|510.1|512.98|510.1|512.42|509.54|0
1655321000000|2022-06-15 19:23:20|512.61|509.73|513.35|510.47|513.35|510.47|512.61|509.73|0
1655321010000|2022-06-15 19:23:30|514.27|511.39|513.9|511.02|514.83|511.95|513.72|510.84|0
1655321020000|2022-06-15 19:23:40|512.79|509.91|512.05|509.17|512.79|509.91|510.94|508.06|0
1655321030000|2022-06-15 19:23:50|511.13|508.25|507.81|504.93|511.13|508.25|507.81|504.93|0
1655321040000|2022-06-15 19:24:00|508.18|505.3|508.18|505.3|508.18|505.3|507.26|504.38|0
1655321050000|2022-06-15 19:24:10|507.35|504.47|506.7|503.82|507.35|504.47|506.7|503.82|0
1655321060000|2022-06-15 19:24:20|505.79|502.91|504.68|501.8|505.79|502.91|504.68|501.8|0
1655321070000|2022-06-15 19:24:30|504.32|501.44|503.77|500.89|504.32|501.44|503.77|500.89|0
1655321080000|2022-06-15 19:24:40|504.68|501.8|504.5|501.62|505.23|502.35|504.5|501.62|0
1655321090000|2022-06-15 19:24:50|505.23|502.35|504.78|501.9|505.23|502.35|504.5|501.62|0
1655321100000|2022-06-15 19:25:00|504.32|501.44|505.78|502.9|505.97|503.09|504.04|501.16|0
1655321110000|2022-06-15 19:25:10|505.6|502.72|505.23|502.35|505.6|502.72|504.68|501.8|0
1655321120000|2022-06-15 19:25:20|505.78|502.9|507.17|504.29|507.44|504.56|505.78|502.9|0
1655321130000|2022-06-15 19:25:30|508.36|505.48|506.7|503.82|508.36|505.48|506.7|503.82|0
1655321140000|2022-06-15 19:25:40|507.07|504.19|506.15|503.27|507.44|504.56|506.15|503.27|0
1655321150000|2022-06-15 19:25:50|505.97|503.09|504.96|502.08|505.97|503.09|504.96|502.08|0
1655321160000|2022-06-15 19:26:00|504.32|501.44|501.66|498.78|504.32|501.44|501.39|498.51|0
1655321170000|2022-06-15 19:26:10|501.2|498.32|503.13|500.25|503.13|500.25|501.2|498.32|0
1655321180000|2022-06-15 19:26:20|502.12|499.24|501.93|499.05|502.12|499.24|500.93|498.05|0
1655321190000|2022-06-15 19:26:30|502.48|499.6|501.2|498.32|502.85|499.97|501.2|498.32|0
1655321200000|2022-06-15 19:26:40|501.48|498.6|502.94|500.06|502.94|500.06|501.48|498.6|0
1655321210000|2022-06-15 19:26:50|504.32|501.44|502.48|499.6|504.32|501.44|502.48|499.6|0
1655321220000|2022-06-15 19:27:00|502.12|499.24|501.55|498.67|502.96|500.08|501.55|498.67|0
1655321230000|2022-06-15 19:27:10|502.74|499.86|501.27|498.39|502.74|499.86|501.27|498.39|0
1655321240000|2022-06-15 19:27:20|502.74|499.86|504.03|501.15|504.03|501.15|502.74|499.86|0
1655321250000|2022-06-15 19:27:30|503.66|500.78|501.73|498.85|503.66|500.78|501.73|498.85|0
1655321260000|2022-06-15 19:27:40|501.55|498.67|499.99|497.11|501.55|498.67|499.99|497.11|0
1655321270000|2022-06-15 19:27:50|499.8|496.92|500.63|497.75|500.63|497.75|499.8|496.92|0
1655321280000|2022-06-15 19:28:00|499.62|496.74|498.71|495.83|499.62|496.74|498.71|495.83|0
1655321290000|2022-06-15 19:28:10|499.62|496.74|498.34|495.46|499.62|496.74|498.34|495.46|0
1655321300000|2022-06-15 19:28:20|497.79|494.91|498.62|495.74|498.62|495.74|497.79|494.91|0
1655321310000|2022-06-15 19:28:30|497.43|494.55|499.07|496.19|499.07|496.19|497.43|494.55|0
1655321320000|2022-06-15 19:28:40|498.89|496.01|498.98|496.1|498.98|496.1|498.16|495.28|0
1655321330000|2022-06-15 19:28:50|499.07|496.19|499.07|496.19|499.07|496.19|498.07|495.19|0
1655321340000|2022-06-15 19:29:00|499.17|496.29|497.43|494.55|499.17|496.29|497.43|494.55|0
1655321350000|2022-06-15 19:29:10|497.61|494.73|497.89|495.01|498.44|495.56|497.61|494.73|0
1655321360000|2022-06-15 19:29:20|497.79|494.91|498.16|495.28|498.16|495.28|497.43|494.55|0
1655321370000|2022-06-15 19:29:30|498.52|495.64|497.61|494.73|498.52|495.64|497.61|494.73|0
1655321380000|2022-06-15 19:29:40|497.43|494.55|496.15|493.27|497.61|494.73|496.15|493.27|0
1655321390000|2022-06-15 19:29:50|495.88|493|495.78|492.9|496.51|493.63|495.78|492.9|0
1655321400000|2022-06-15 19:30:00|496.15|493.27|495.6|492.72|496.15|493.27|495.6|492.72|0
1655321410000|2022-06-15 19:30:10|495.97|493.09|496.15|493.27|496.33|493.45|495.6|492.72|0
1655321420000|2022-06-15 19:30:20|495.97|493.09|498.34|495.46|498.34|495.46|495.97|493.09|0
1655321430000|2022-06-15 19:30:30|499.44|496.56|498.16|495.28|499.44|496.56|497.79|494.91|0
1655321440000|2022-06-15 19:30:40|497.79|494.91|498.71|495.83|498.71|495.83|497.79|494.91|0
1655321450000|2022-06-15 19:30:50|499.25|496.37|499.25|496.37|500.17|497.29|499.25|496.37|0
1655321460000|2022-06-15 19:31:00|498.16|495.28|498.52|495.64|498.8|495.92|498.16|495.28|0
1655321470000|2022-06-15 19:31:10|498.89|496.01|497.06|494.18|499.99|497.11|497.06|494.18|0
1655321480000|2022-06-15 19:31:20|496.7|493.82|496.06|493.18|496.88|494|496.06|493.18|0
1655321490000|2022-06-15 19:31:30|496.33|493.45|495.15|492.27|496.33|493.45|495.15|492.27|0
1655321500000|2022-06-15 19:31:40|494.33|491.45|493.05|490.17|494.33|491.45|493.05|490.17|0
1655321510000|2022-06-15 19:31:50|493.96|491.08|493.33|490.45|494.14|491.26|493.05|490.17|0
1655321520000|2022-06-15 19:32:00|493.51|490.63|492.15|489.27|493.51|490.63|492.15|489.27|0
1655321530000|2022-06-15 19:32:10|492.14|489.26|491.96|489.08|492.51|489.63|491.96|489.08|0
1655321540000|2022-06-15 19:32:20|491.42|488.54|490.15|487.27|491.42|488.54|490.15|487.27|0
1655321550000|2022-06-15 19:32:30|490.06|487.18|491.24|488.36|491.24|488.36|489.79|486.91|0
1655321560000|2022-06-15 19:32:40|491.6|488.72|489.79|486.91|491.6|488.72|489.79|486.91|0
1655321570000|2022-06-15 19:32:50|489.61|486.73|490.15|487.27|490.79|487.91|489.61|486.73|0
1655321580000|2022-06-15 19:33:00|489.43|486.55|487.62|484.74|489.43|486.55|487.62|484.74|0
1655321590000|2022-06-15 19:33:10|487.08|484.2|486.71|483.83|487.26|484.38|486.71|483.83|0
1655321600000|2022-06-15 19:33:20|486.99|484.11|487.62|484.74|487.62|484.74|486.99|484.11|0
1655321610000|2022-06-15 19:33:30|486.53|483.65|487.8|484.92|487.8|484.92|486.53|483.65|0
1655321620000|2022-06-15 19:33:40|488.34|485.46|488.7|485.82|488.88|486|488.34|485.46|0
1655321630000|2022-06-15 19:33:50|487.8|484.92|485.92|483.04|489.21|486.33|485.92|483.04|0
1655321640000|2022-06-15 19:34:00|487.01|484.13|487.21|484.33|487.21|484.33|486.1|483.22|0
1655321650000|2022-06-15 19:34:10|487.03|484.15|487.21|484.33|487.21|484.33|486.67|483.79|0
1655321660000|2022-06-15 19:34:20|488.11|485.23|489.38|486.5|489.38|486.5|487.93|485.05|0
1655321670000|2022-06-15 19:34:30|488.11|485.23|487.66|484.78|488.11|485.23|487.66|484.78|0
1655321680000|2022-06-15 19:34:40|487.93|485.05|487.12|484.24|487.93|485.05|486.67|483.79|0
1655321690000|2022-06-15 19:34:50|486.94|484.06|487.39|484.51|487.39|484.51|486.31|483.43|0
1655321700000|2022-06-15 19:35:00|486.49|483.61|487.57|484.69|487.57|484.69|486.49|483.61|0
1655321710000|2022-06-15 19:35:10|488.11|485.23|486.94|484.06|488.11|485.23|486.94|484.06|0
1655321720000|2022-06-15 19:35:20|485.05|482.17|488.47|485.59|488.47|485.59|485.05|482.17|0
1655321730000|2022-06-15 19:35:30|488.83|485.95|490.46|487.58|490.46|487.58|488.83|485.95|0
1655321740000|2022-06-15 19:35:40|490.64|487.76|490.46|487.58|490.64|487.76|489.74|486.86|0
1655321750000|2022-06-15 19:35:50|490.92|488.04|490.28|487.4|491.55|488.67|490.28|487.4|0
1655321760000|2022-06-15 19:36:00|490.1|487.22|489.92|487.04|490.1|487.22|489.38|486.5|0
1655321770000|2022-06-15 19:36:10|489.56|486.68|491.55|488.67|491.55|488.67|489.56|486.68|0
1655321780000|2022-06-15 19:36:20|491.73|488.85|491.91|489.03|491.91|489.03|491.73|488.85|0
1655321790000|2022-06-15 19:36:30|491.73|488.85|490.82|487.94|491.73|488.85|490.82|487.94|0
1655321800000|2022-06-15 19:36:40|490.28|487.4|489.38|486.5|490.28|487.4|489.38|486.5|0
1655321810000|2022-06-15 19:36:50|489.92|487.04|491.73|488.85|491.73|488.85|489.92|487.04|0
1655321820000|2022-06-15 19:37:00|492.27|489.39|494.27|491.39|494.27|491.39|491.91|489.03|0
1655321830000|2022-06-15 19:37:10|493.91|491.03|493.18|490.3|493.91|491.03|493.18|490.3|0
1655321840000|2022-06-15 19:37:20|493|490.12|492.82|489.94|493.27|490.39|492.82|489.94|0
1655321850000|2022-06-15 19:37:30|493.54|490.66|494.09|491.21|494.09|491.21|493.54|490.66|0
1655321860000|2022-06-15 19:37:40|494.27|491.39|494.63|491.75|494.63|491.75|494.27|491.39|0
1655321870000|2022-06-15 19:37:50|495.72|492.84|496.45|493.57|496.45|493.57|495.72|492.84|0
1655321880000|2022-06-15 19:38:00|496.63|493.75|497.18|494.3|497.36|494.48|496.63|493.75|0
1655321890000|2022-06-15 19:38:10|498.09|495.21|497.55|494.67|498.27|495.39|497.55|494.67|0
1655321900000|2022-06-15 19:38:20|498.64|495.76|498.46|495.58|499.74|496.86|498.46|495.58|0
1655321910000|2022-06-15 19:38:30|498.64|495.76|499.19|496.31|499.55|496.67|498.46|495.58|0
1655321920000|2022-06-15 19:38:40|499.28|496.4|500.1|497.22|500.1|497.22|499.28|496.4|0
1655321930000|2022-06-15 19:38:50|499.19|496.31|500.47|497.59|500.47|497.59|499.19|496.31|0
1655321940000|2022-06-15 19:39:00|501.38|498.5|502.85|499.97|502.85|499.97|501.38|498.5|0
1655321950000|2022-06-15 19:39:10|502.3|499.42|502.85|499.97|502.85|499.97|502.3|499.42|0
1655321960000|2022-06-15 19:39:20|504.32|501.44|504.23|501.35|504.32|501.44|504.13|501.25|0
1655321970000|2022-06-15 19:39:30|503.77|500.89|503.22|500.34|503.95|501.07|503.22|500.34|0
1655321980000|2022-06-15 19:39:40|502.3|499.42|502.48|499.6|502.67|499.79|502.3|499.42|0
1655321990000|2022-06-15 19:39:50|502.3|499.42|503.03|500.15|503.22|500.34|502.3|499.42|0
1655322000000|2022-06-15 19:40:00|504.13|501.25|506.34|503.46|506.34|503.46|504.13|501.25|0
1655322010000|2022-06-15 19:40:10|505.6|502.72|505.24|502.36|505.97|503.09|505.24|502.36|0
1655322020000|2022-06-15 19:40:20|505.52|502.64|505.43|502.55|507.26|504.38|505.43|502.55|0
1655322030000|2022-06-15 19:40:30|505.99|503.11|508.86|505.98|508.86|505.98|505.99|503.11|0
1655322040000|2022-06-15 19:40:40|511.17|508.29|511.35|508.47|512.27|509.39|511.17|508.29|0
1655322050000|2022-06-15 19:40:50|510.8|507.92|510.8|507.92|510.8|507.92|510.25|507.37|0
1655322060000|2022-06-15 19:41:00|510.98|508.1|509.14|506.26|510.98|508.1|509.14|506.26|0
1655322070000|2022-06-15 19:41:10|508.78|505.9|509.14|506.26|509.14|506.26|508.78|505.9|0
1655322080000|2022-06-15 19:41:20|508.41|505.53|508.04|505.16|508.41|505.53|507.86|504.98|0
1655322090000|2022-06-15 19:41:30|509.14|506.26|509.7|506.82|509.7|506.82|508.78|505.9|0
1655322100000|2022-06-15 19:41:40|508.59|505.71|509.7|506.82|509.7|506.82|508.59|505.71|0
1655322110000|2022-06-15 19:41:50|510.61|507.73|512.09|509.21|512.64|509.76|510.61|507.73|0
1655322120000|2022-06-15 19:42:00|511.53|508.65|512.27|509.39|513.01|510.13|511.53|508.65|0
1655322130000|2022-06-15 19:42:10|513.56|510.68|513.38|510.5|513.56|510.68|512.64|509.76|0
1655322140000|2022-06-15 19:42:20|513.19|510.31|513.93|511.05|514.3|511.42|513.19|510.31|0
1655322150000|2022-06-15 19:42:30|514.58|511.7|513.93|511.05|514.67|511.79|513.93|511.05|0
1655322160000|2022-06-15 19:42:40|514.12|511.24|512.18|509.3|514.12|511.24|512.18|509.3|0
1655322170000|2022-06-15 19:42:50|512.46|509.58|514.3|511.42|514.3|511.42|512.46|509.58|0
1655322180000|2022-06-15 19:43:00|514.67|511.79|515.22|512.34|516.52|513.64|514.67|511.79|0
1655322190000|2022-06-15 19:43:10|514.85|511.97|515.45|512.57|516.52|513.64|514.85|511.97|0
1655322200000|2022-06-15 19:43:20|515.96|513.08|513.93|511.05|516.61|513.73|513.93|511.05|0
1655322210000|2022-06-15 19:43:30|513.75|510.87|515.22|512.34|515.22|512.34|513.75|510.87|0
1655322220000|2022-06-15 19:43:40|514.86|511.98|514.67|511.79|515.78|512.9|514.67|511.79|0
1655322230000|2022-06-15 19:43:50|514.3|511.42|513.75|510.87|514.3|511.42|513.75|510.87|0
1655322240000|2022-06-15 19:44:00|514.12|511.24|513.2|510.32|514.12|511.24|513.2|510.32|0
1655322250000|2022-06-15 19:44:10|513.38|510.5|514.67|511.79|514.67|511.79|513.38|510.5|0
1655322260000|2022-06-15 19:44:20|514.86|511.98|514.3|511.42|514.86|511.98|514.3|511.42|0
1655322270000|2022-06-15 19:44:30|514.49|511.61|515.22|512.34|515.78|512.9|514.49|511.61|0
1655322280000|2022-06-15 19:44:40|515.59|512.71|518|515.12|518|515.12|515.59|512.71|0
1655322290000|2022-06-15 19:44:50|517.44|514.56|516.98|514.1|517.44|514.56|516.15|513.27|0
1655322300000|2022-06-15 19:45:00|518.18|515.3|518.74|515.86|518.74|515.86|518.18|515.3|0
1655322310000|2022-06-15 19:45:10|519.11|516.23|519.66|516.78|519.85|516.97|518.18|515.3|0
1655322320000|2022-06-15 19:45:20|520.78|517.9|519.48|516.6|520.78|517.9|519.48|516.6|0
1655322330000|2022-06-15 19:45:30|519.66|516.78|518.37|515.49|520.03|517.15|518.37|515.49|0
1655322340000|2022-06-15 19:45:40|517.81|514.93|517.07|514.19|517.81|514.93|517.07|514.19|0
1655322350000|2022-06-15 19:45:50|515.96|513.08|516.8|513.92|517.63|514.75|515.96|513.08|0
1655322360000|2022-06-15 19:46:00|516.15|513.27|518|515.12|518|515.12|516.15|513.27|0
1655322370000|2022-06-15 19:46:10|517.26|514.38|517.81|514.93|519.48|516.6|517.26|514.38|0
1655322380000|2022-06-15 19:46:20|517.63|514.75|517.81|514.93|517.81|514.93|516.52|513.64|0
1655322390000|2022-06-15 19:46:30|516.7|513.82|517.44|514.56|517.44|514.56|516.52|513.64|0
1655322400000|2022-06-15 19:46:40|516.89|514.01|515.04|512.16|516.89|514.01|515.04|512.16|0
1655322410000|2022-06-15 19:46:50|514.85|511.97|516.33|513.45|516.52|513.64|514.85|511.97|0
1655322420000|2022-06-15 19:47:00|516.7|513.82|517.26|514.38|517.26|514.38|516.7|513.82|0
1655322430000|2022-06-15 19:47:10|517.63|514.75|517.63|514.75|517.81|514.93|517.63|514.75|0
1655322440000|2022-06-15 19:47:20|518.74|515.86|518|515.12|518.74|515.86|518|515.12|0
1655322450000|2022-06-15 19:47:30|517.81|514.93|517.26|514.38|517.81|514.93|517.07|514.19|0
1655322460000|2022-06-15 19:47:40|518.18|515.3|518.55|515.67|518.55|515.67|518.18|515.3|0
1655322470000|2022-06-15 19:47:50|519.02|516.14|518.92|516.04|519.02|516.14|518.18|515.3|0
1655322480000|2022-06-15 19:48:00|519.85|516.97|518.92|516.04|520.03|517.15|518.55|515.67|0
1655322490000|2022-06-15 19:48:10|518.55|515.67|518.92|516.04|518.92|516.04|518.55|515.67|0
1655322500000|2022-06-15 19:48:20|518.55|515.67|518.18|515.3|518.55|515.67|518.18|515.3|0
1655322510000|2022-06-15 19:48:30|517.26|514.38|517.63|514.75|518|515.12|516.7|513.82|0
1655322520000|2022-06-15 19:48:40|517.44|514.56|517.07|514.19|517.63|514.75|517.07|514.19|0
1655322530000|2022-06-15 19:48:50|517.54|514.66|517.26|514.38|517.72|514.84|517.26|514.38|0
1655322540000|2022-06-15 19:49:00|516.7|513.82|515.78|512.9|516.7|513.82|515.78|512.9|0
1655322550000|2022-06-15 19:49:10|515.59|512.71|515.78|512.9|515.78|512.9|515.04|512.16|0
1655322560000|2022-06-15 19:49:20|516.89|514.01|515.78|512.9|516.89|514.01|515.59|512.71|0
1655322570000|2022-06-15 19:49:30|514.4|511.52|513.19|510.31|514.4|511.52|513.11|510.23|0
1655322580000|2022-06-15 19:49:40|514.03|511.15|513.01|510.13|514.03|511.15|513.01|510.13|0
1655322590000|2022-06-15 19:49:50|512.83|509.95|512.09|509.21|513.29|510.41|512.09|509.21|0
1655322600000|2022-06-15 19:50:00|517.25|514.37|518.37|515.49|518.37|515.49|516.89|514.01|0
1655322610000|2022-06-15 19:50:10|516.88|514|522.45|519.57|522.45|519.57|516.88|514|0
1655322620000|2022-06-15 19:50:20|523.19|520.31|524.31|521.43|524.31|521.43|523.19|520.31|0
1655322630000|2022-06-15 19:50:30|524.12|521.24|522.07|519.19|524.12|521.24|522.07|519.19|0
1655322640000|2022-06-15 19:50:40|521.15|518.27|523.94|521.06|523.94|521.06|520.96|518.08|0
1655322650000|2022-06-15 19:50:50|523.38|520.5|520.77|517.89|523.38|520.5|520.77|517.89|0
1655322660000|2022-06-15 19:51:00|522.82|519.94|525.8|522.92|525.8|522.92|522.82|519.94|0
1655322670000|2022-06-15 19:51:10|526.36|523.48|524.87|521.99|526.73|523.85|524.87|521.99|0
1655322680000|2022-06-15 19:51:20|525.99|523.11|525.92|523.04|525.99|523.11|524.87|521.99|0
1655322690000|2022-06-15 19:51:30|525.73|522.85|525.92|523.04|527.41|524.53|525.73|522.85|0
1655322700000|2022-06-15 19:51:40|526.11|523.23|527.6|524.72|527.6|524.72|526.11|523.23|0
1655322710000|2022-06-15 19:51:50|527.97|525.09|528.53|525.65|528.53|525.65|527.6|524.72|0
1655322720000|2022-06-15 19:52:00|527.88|525|529.09|526.21|529.09|526.21|527.04|524.16|0
1655322730000|2022-06-15 19:52:10|528.9|526.02|527.6|524.72|528.9|526.02|527.6|524.72|0
1655322740000|2022-06-15 19:52:20|527.78|524.9|526.48|523.6|527.78|524.9|526.48|523.6|0
1655322750000|2022-06-15 19:52:30|526.29|523.41|526.29|523.41|526.29|523.41|525.92|523.04|0
1655322760000|2022-06-15 19:52:40|526.66|523.78|526.29|523.41|528.16|525.28|526.29|523.41|0
1655322770000|2022-06-15 19:52:50|526.11|523.23|526.85|523.97|526.85|523.97|525.55|522.67|0
1655322780000|2022-06-15 19:53:00|525.92|523.04|527.04|524.16|527.04|524.16|525.92|523.04|0
1655322790000|2022-06-15 19:53:10|527.41|524.53|527.04|524.16|527.6|524.72|527.04|524.16|0
1655322800000|2022-06-15 19:53:20|527.22|524.34|526.85|523.97|527.22|524.34|526.85|523.97|0
1655322810000|2022-06-15 19:53:30|527.04|524.16|527.78|524.9|527.78|524.9|526.85|523.97|0
1655322820000|2022-06-15 19:53:40|527.22|524.34|527.97|525.09|527.97|525.09|527.22|524.34|0
1655322830000|2022-06-15 19:53:50|528.34|525.46|527.78|524.9|528.34|525.46|527.78|524.9|0
1655322840000|2022-06-15 19:54:00|528.16|525.28|528.71|525.83|528.72|525.84|528.16|525.28|0
1655322850000|2022-06-15 19:54:10|528.34|525.46|528.53|525.65|528.71|525.83|528.34|525.46|0
1655322860000|2022-06-15 19:54:20|528.34|525.46|526.11|523.23|528.34|525.46|526.11|523.23|0
1655322870000|2022-06-15 19:54:30|525.92|523.04|526.66|523.78|526.66|523.78|525.92|523.04|0
1655322880000|2022-06-15 19:54:40|524.99|522.11|526.66|523.78|526.66|523.78|524.99|522.11|0
1655322890000|2022-06-15 19:54:50|526.48|523.6|526.48|523.6|526.48|523.6|526.48|523.6|0
1655322900000|2022-06-15 19:55:00|526.11|523.23|523.69|520.81|526.2|523.32|523.69|520.81|0
1655322910000|2022-06-15 19:55:10|523.13|520.25|522.2|519.32|523.13|520.25|522.2|519.32|0
1655322920000|2022-06-15 19:55:20|521.28|518.4|521.46|518.58|521.46|518.58|520.72|517.84|0
1655322930000|2022-06-15 19:55:30|522.57|519.69|522.2|519.32|522.57|519.69|522.2|519.32|0
1655322940000|2022-06-15 19:55:40|521.28|518.4|521.83|518.95|521.83|518.95|521.09|518.21|0
1655322950000|2022-06-15 19:55:50|521.28|518.4|521|518.12|521.83|518.95|521|518.12|0
1655322960000|2022-06-15 19:56:00|521.46|518.58|522.39|519.51|522.39|519.51|521.46|518.58|0
1655322970000|2022-06-15 19:56:10|522.57|519.69|522.76|519.88|522.76|519.88|522.02|519.14|0
1655322980000|2022-06-15 19:56:20|523.5|520.62|523.87|520.99|524.24|521.36|523.5|520.62|0
1655322990000|2022-06-15 19:56:30|523.13|520.25|522.76|519.88|523.13|520.25|522.39|519.51|0
1655323000000|2022-06-15 19:56:40|522.57|519.69|522.2|519.32|522.57|519.69|522.2|519.32|0
1655323010000|2022-06-15 19:56:50|522.39|519.51|522.02|519.14|522.39|519.51|522.02|519.14|0
1655323020000|2022-06-15 19:57:00|521.83|518.95|523.5|520.62|523.5|520.62|521.83|518.95|0
1655323030000|2022-06-15 19:57:10|523.87|520.99|524.06|521.18|524.06|521.18|523.69|520.81|0
1655323040000|2022-06-15 19:57:20|524.8|521.92|524.8|521.92|524.8|521.92|524.53|521.65|0
1655323050000|2022-06-15 19:57:30|524.99|522.11|524.24|521.36|525.36|522.48|524.24|521.36|0
1655323060000|2022-06-15 19:57:40|523.5|520.62|523.32|520.44|523.69|520.81|523.32|520.44|0
1655323070000|2022-06-15 19:57:50|523.87|520.99|524.06|521.18|524.06|521.18|523.32|520.44|0
1655323080000|2022-06-15 19:58:00|523.69|520.81|522.86|519.98|523.69|520.81|522.86|519.98|0
1655323090000|2022-06-15 19:58:10|523.13|520.25|522.76|519.88|523.87|520.99|522.76|519.88|0
1655323100000|2022-06-15 19:58:20|523.32|520.44|523.13|520.25|523.32|520.44|522.57|519.69|0
1655323110000|2022-06-15 19:58:30|523.87|520.99|524.24|521.36|524.24|521.36|523.5|520.62|0
1655323120000|2022-06-15 19:58:40|523.87|520.99|524.43|521.55|524.43|521.55|523.87|520.99|0
1655323130000|2022-06-15 19:58:50|523.6|520.72|523.79|520.91|523.79|520.91|523.6|520.72|0
1655323140000|2022-06-15 19:59:00|523.97|521.09|522.86|519.98|523.97|521.09|522.86|519.98|0
1655323150000|2022-06-15 19:59:10|522.67|519.79|522.11|519.23|523.04|520.16|522.11|519.23|0
1655323160000|2022-06-15 19:59:20|521.93|519.05|522.86|519.98|522.86|519.98|521.93|519.05|0
1655323170000|2022-06-15 19:59:30|522.67|519.79|523.23|520.35|523.23|520.35|522.67|519.79|0
1655323180000|2022-06-15 19:59:40|523.41|520.53|523.97|521.09|524.16|521.28|523.41|520.53|0
1655323190000|2022-06-15 19:59:50|524.16|521.28|524.53|521.65|524.9|522.02|523.97|521.09|0
1655323200000|2022-06-15 20:00:00|521.74|518.86|522.86|519.98|522.86|519.98|521.74|518.86|0
1655323210000|2022-06-15 20:00:10|523.23|520.35|523.23|520.35|523.41|520.53|523.23|520.35|0
1655323220000|2022-06-15 20:00:20|523.79|520.91|523.41|520.53|523.79|520.91|523.41|520.53|0
1655323230000|2022-06-15 20:00:30|523.04|520.16|523.41|520.53|523.51|520.63|523.04|520.16|0
1655323240000|2022-06-15 20:00:40|523.32|520.44|522.11|519.23|523.32|520.44|522.11|519.23|0
1655323250000|2022-06-15 20:00:50|521.84|518.96|521.74|518.86|521.84|518.96|521.37|518.49|0
1655323260000|2022-06-15 20:01:00|521.37|518.49|521.74|518.86|521.74|518.86|521.37|518.49|0
1655323270000|2022-06-15 20:01:10|521.84|518.96|522.3|519.42|522.3|519.42|521.74|518.86|0
1655323280000|2022-06-15 20:01:20|522.11|519.23|523.04|520.16|523.04|520.16|522.11|519.23|0
1655323290000|2022-06-15 20:01:30|522.86|519.98|523.41|520.53|523.41|520.53|522.86|519.98|0
1655323300000|2022-06-15 20:01:40|523.6|520.72|523.23|520.35|523.6|520.72|523.23|520.35|0
1655323310000|2022-06-15 20:01:50|523.04|520.16|523.23|520.35|523.23|520.35|523.04|520.16|0
1655323320000|2022-06-15 20:02:00|523.41|520.53|523.04|520.16|523.41|520.53|522.86|519.98|0
1655323330000|2022-06-15 20:02:10|522.85|519.97|522.67|519.79|522.85|519.97|522.67|519.79|0
1655323340000|2022-06-15 20:02:20|522.48|519.6|523.04|520.16|523.04|520.16|522.48|519.6|0
1655323350000|2022-06-15 20:02:30|523.23|520.35|522.67|519.79|523.23|520.35|522.67|519.79|0
1655323360000|2022-06-15 20:02:40|522.48|519.6|522.85|519.97|522.85|519.97|522.11|519.23|0
1655323370000|2022-06-15 20:02:50|523.14|520.26|522.85|519.97|523.23|520.35|522.85|519.97|0
1655323380000|2022-06-15 20:03:00|523.04|520.16|522.85|519.97|523.04|520.16|522.85|519.97|0
1655323390000|2022-06-15 20:03:10|523.04|520.16|523.23|520.35|523.23|520.35|523.04|520.16|0
1655323400000|2022-06-15 20:03:20|523.41|520.53|523.41|520.53|523.41|520.53|523.41|520.53|0
1655323410000|2022-06-15 20:03:30|523.23|520.35|523.23|520.35|523.23|520.35|523.23|520.35|0
1655323420000|2022-06-15 20:03:40|523.41|520.53|523.23|520.35|523.41|520.53|523.23|520.35|0
1655323430000|2022-06-15 20:03:50|523.04|520.16|523.04|520.16|523.04|520.16|522.85|519.97|0
1655323440000|2022-06-15 20:04:00|523.23|520.35|523.23|520.35|523.23|520.35|523.23|520.35|0
1655323450000|2022-06-15 20:04:10|523.04|520.16|523.04|520.16|523.04|520.16|522.85|519.97|0
1655323460000|2022-06-15 20:04:20|523.23|520.35|523.04|520.16|523.23|520.35|523.04|520.16|0
1655323470000|2022-06-15 20:04:30|523.23|520.35|523.23|520.35|523.23|520.35|523.23|520.35|0
1655323480000|2022-06-15 20:04:40|523.04|520.16|523.32|520.44|523.32|520.44|523.04|520.16|0
1655323490000|2022-06-15 20:04:50|523.23|520.35|523.04|520.16|523.32|520.44|523.04|520.16|0
1655323500000|2022-06-15 20:05:00|523.41|520.53|523.23|520.35|523.41|520.53|523.04|520.16|0
1655323510000|2022-06-15 20:05:10|523.04|520.16|523.23|520.35|523.23|520.35|523.04|520.16|0
1655323520000|2022-06-15 20:05:20|523.04|520.16|523.04|520.16|523.04|520.16|522.67|519.79|0
1655323530000|2022-06-15 20:05:30|523.23|520.35|522.48|519.6|523.23|520.35|522.48|519.6|0
1655323540000|2022-06-15 20:05:40|522.67|519.79|522.67|519.79|522.67|519.79|522.48|519.6|0
1655323550000|2022-06-15 20:05:50|522.48|519.6|522.48|519.6|522.48|519.6|522.48|519.6|0
1655323560000|2022-06-15 20:06:00|522.3|519.42|521.92|519.04|522.3|519.42|521.92|519.04|0
1655323570000|2022-06-15 20:06:10|522.11|519.23|522.48|519.6|522.67|519.79|522.11|519.23|0
1655323580000|2022-06-15 20:06:20|522.67|519.79|522.67|519.79|522.67|519.79|522.67|519.79|0
1655323590000|2022-06-15 20:06:30|522.3|519.42|522.3|519.42|522.48|519.6|522.3|519.42|0
1655323600000|2022-06-15 20:06:40|522.11|519.23|522.11|519.23|522.3|519.42|522.11|519.23|0
1655323610000|2022-06-15 20:06:50|521.92|519.04|522.02|519.14|522.11|519.23|521.92|519.04|0
1655323620000|2022-06-15 20:07:00|522.11|519.23|521.74|518.86|522.11|519.23|521.74|518.86|0
1655323630000|2022-06-15 20:07:10|521.37|518.49|521.18|518.3|521.37|518.49|520.81|517.93|0
1655323640000|2022-06-15 20:07:20|521.37|518.49|521.18|518.3|521.37|518.49|521|518.12|0
1655323650000|2022-06-15 20:07:30|521.37|518.49|521.37|518.49|521.37|518.49|521.18|518.3|0
1655323660000|2022-06-15 20:07:40|521.92|519.04|521.55|518.67|521.92|519.04|521.55|518.67|0
1655323670000|2022-06-15 20:07:50|521.92|519.04|521.55|518.67|521.92|519.04|521.55|518.67|0
1655323680000|2022-06-15 20:08:00|521.37|518.49|521.18|518.3|521.37|518.49|521.18|518.3|0
1655323690000|2022-06-15 20:08:10|521|518.12|521|518.12|521|518.12|521|518.12|0
1655323700000|2022-06-15 20:08:20|520.81|517.93|521|518.12|521|518.12|520.81|517.93|0
1655323710000|2022-06-15 20:08:30|521.09|518.21|521|518.12|521.09|518.21|521|518.12|0
1655323720000|2022-06-15 20:08:40|520.81|517.93|520.44|517.56|520.81|517.93|520.25|517.37|0
1655323730000|2022-06-15 20:08:50|520.07|517.19|520.07|517.19|520.07|517.19|520.07|517.19|0
1655323740000|2022-06-15 20:09:00|520.25|517.37|520.16|517.28|520.25|517.37|520.16|517.28|0
1655323750000|2022-06-15 20:09:10|520.07|517.19|520.44|517.56|520.44|517.56|520.07|517.19|0
1655323760000|2022-06-15 20:09:20|520.35|517.47|520.25|517.37|520.35|517.47|520.07|517.19|0
1655323770000|2022-06-15 20:09:30|520.07|517.19|520.25|517.37|520.25|517.37|520.07|517.19|0
1655323780000|2022-06-15 20:09:40|520.44|517.56|520.81|517.93|520.81|517.93|520.44|517.56|0
1655323790000|2022-06-15 20:09:50|521|518.12|520.62|517.74|521.18|518.3|520.62|517.74|0
1655323800000|2022-06-15 20:10:00|520.81|517.93|520.44|517.56|520.81|517.93|520.44|517.56|0
1655323810000|2022-06-15 20:10:10|520.25|517.37|520.81|517.93|520.81|517.93|520.25|517.37|0
1655323820000|2022-06-15 20:10:20|520.62|517.74|520.44|517.56|520.62|517.74|520.25|517.37|0
1655323830000|2022-06-15 20:10:30|520.62|517.74|520.81|517.93|520.81|517.93|520.62|517.74|0
1655323840000|2022-06-15 20:10:40|520.99|518.11|521.18|518.3|521.18|518.3|520.99|518.11|0
1655323850000|2022-06-15 20:10:50|521.55|518.67|522.02|519.14|522.02|519.14|521.55|518.67|0
1655323860000|2022-06-15 20:11:00|522.21|519.33|522.67|519.79|522.67|519.79|522.21|519.33|0
1655323870000|2022-06-15 20:11:10|522.85|519.97|522.67|519.79|522.85|519.97|522.67|519.79|0
1655323880000|2022-06-15 20:11:20|522.48|519.6|522.85|519.97|522.85|519.97|522.48|519.6|0
1655323890000|2022-06-15 20:11:30|523.04|520.16|523.04|520.16|523.04|520.16|523.04|520.16|0
1655323900000|2022-06-15 20:11:40|523.22|520.34|523.41|520.53|523.41|520.53|523.22|520.34|0
1655323910000|2022-06-15 20:11:50|523.6|520.72|523.41|520.53|523.6|520.72|523.41|520.53|0
1655323920000|2022-06-15 20:12:00|523.22|520.34|523.6|520.72|523.6|520.72|523.22|520.34|0
1655323940000|2022-06-15 20:12:20|523.41|520.53|523.41|520.53|523.41|520.53|523.41|520.53|0
1655323950000|2022-06-15 20:12:30|523.22|520.34|523.22|520.34|523.22|520.34|523.22|520.34|0
1655323960000|2022-06-15 20:12:40|523.41|520.53|523.32|520.44|523.41|520.53|523.32|520.44|0
1655323970000|2022-06-15 20:12:50|523.6|520.72|523.6|520.72|523.6|520.72|523.6|520.72|0
1655323980000|2022-06-15 20:13:00|523.41|520.53|523.04|520.16|523.41|520.53|523.04|520.16|0
1655323990000|2022-06-15 20:13:10|522.85|519.97|522.67|519.79|522.85|519.97|522.67|519.79|0
1655324000000|2022-06-15 20:13:20|522.48|519.6|522.29|519.41|522.48|519.6|522.29|519.41|0
1655324010000|2022-06-15 20:13:30|522.48|519.6|522.67|519.79|522.67|519.79|522.48|519.6|0
1655324030000|2022-06-15 20:13:50|522.85|519.97|523.22|520.34|523.22|520.34|522.85|519.97|0
1655324040000|2022-06-15 20:14:00|523.41|520.53|523.41|520.53|523.41|520.53|523.41|520.53|0
1655324050000|2022-06-15 20:14:10|523.59|520.71|523.78|520.9|523.78|520.9|523.59|520.71|0
1655324060000|2022-06-15 20:14:20|523.59|520.71|523.59|520.71|523.59|520.71|523.59|520.71|0
1655324070000|2022-06-15 20:14:30|523.41|520.53|525.08|522.2|525.08|522.2|523.41|520.53|0
1655324080000|2022-06-15 20:14:40|525.64|522.76|525.08|522.2|525.64|522.76|525.08|522.2|0
1655324090000|2022-06-15 20:14:50|525.46|522.58|526.02|523.14|526.02|523.14|524.9|522.02|0
1655324100000|2022-06-15 20:15:00|525.83|522.95|525.83|522.95|525.83|522.95|525.83|522.95|0
1655324110000|2022-06-15 20:15:10|526.07|522.71|526.07|522.71|526.07|522.71|526.07|522.71|0
1655324120000|2022-06-15 20:15:20|525.88|522.52|525.14|521.78|525.88|522.52|525.14|521.78|0
1655324130000|2022-06-15 20:15:30|525.32|521.96|525.32|521.96|525.42|522.06|525.32|521.96|0
1655324140000|2022-06-15 20:15:40|524.58|521.22|524.58|521.22|524.58|521.22|524.39|521.03|0
1655324150000|2022-06-15 20:15:50|524.68|521.32|524.49|521.13|524.76|521.4|524.49|521.13|0
1655324160000|2022-06-15 20:16:00|524.58|521.22|525.32|521.96|525.32|521.96|524.49|521.13|0
1655324170000|2022-06-15 20:16:10|525.14|521.78|524.95|521.59|525.14|521.78|524.95|521.59|0
1655324180000|2022-06-15 20:16:20|525.14|521.78|524.76|521.4|525.14|521.78|524.76|521.4|0
1655324190000|2022-06-15 20:16:30|524.68|521.32|526.44|523.08|526.44|523.08|524.58|521.22|0
1655324200000|2022-06-15 20:16:40|526.35|522.99|525.98|522.62|526.35|522.99|525.98|522.62|0
1655324210000|2022-06-15 20:16:50|526.26|522.9|525.14|521.78|526.26|522.9|525.14|521.78|0
1655324220000|2022-06-15 20:17:00|525.23|521.87|524.95|521.59|525.23|521.87|524.95|521.59|0
1655324230000|2022-06-15 20:17:10|525.14|521.78|525.7|522.34|525.7|522.34|525.14|521.78|0
1655324240000|2022-06-15 20:17:20|525.88|522.52|525.98|522.62|525.98|522.62|525.88|522.52|0
1655324250000|2022-06-15 20:17:30|526.25|522.89|526.44|523.08|526.44|523.08|526.17|522.81|0
1655324260000|2022-06-15 20:17:40|526.25|522.89|526.25|522.89|526.25|522.89|526.25|522.89|0
1655324270000|2022-06-15 20:17:50|526.44|523.08|526.25|522.89|526.44|523.08|526.25|522.89|0
1655324280000|2022-06-15 20:18:00|526.63|523.27|526.81|523.45|526.81|523.45|526.63|523.27|0
1655324290000|2022-06-15 20:18:10|527|523.64|526.81|523.45|527|523.64|526.81|523.45|0
1655324300000|2022-06-15 20:18:20|526.72|523.36|526.72|523.36|526.72|523.36|526.72|523.36|0
1655324310000|2022-06-15 20:18:30|526.81|523.45|526.72|523.36|526.81|523.45|526.72|523.36|0
1655324320000|2022-06-15 20:18:40|526.63|523.27|527|523.64|527|523.64|526.63|523.27|0
1655324330000|2022-06-15 20:18:50|527.19|523.83|527.19|523.83|527.19|523.83|527|523.64|0
1655324350000|2022-06-15 20:19:10|527.37|524.01|527.56|524.2|527.56|524.2|527.37|524.01|0
1655324360000|2022-06-15 20:19:20|527.37|524.01|527.37|524.01|527.37|524.01|527.28|523.92|0
1655324370000|2022-06-15 20:19:30|527.28|523.92|527.37|524.01|527.37|524.01|527.1|523.74|0
1655324380000|2022-06-15 20:19:40|527.28|523.92|527|523.64|527.28|523.92|526.81|523.45|0
1655324390000|2022-06-15 20:19:50|526.81|523.45|527.19|523.83|527.37|524.01|526.81|523.45|0
1655324400000|2022-06-15 20:20:00|527.47|524.11|527.93|524.57|527.93|524.57|527.47|524.11|0
1655324410000|2022-06-15 20:20:10|528.12|524.76|528.31|524.95|528.31|524.95|528.12|524.76|0
1655324420000|2022-06-15 20:20:20|528.12|524.76|528.22|524.86|528.31|524.95|528.12|524.76|0
1655324430000|2022-06-15 20:20:30|528.12|524.76|528.31|524.95|528.31|524.95|528.12|524.76|0
1655324440000|2022-06-15 20:20:40|527.92|524.56|528.79|525.43|528.79|525.43|527.92|524.56|0
1655324450000|2022-06-15 20:20:50|529.16|525.8|530.21|526.85|530.21|526.85|529.16|525.8|0
1655324460000|2022-06-15 20:21:00|530.31|526.95|530.4|527.04|530.58|527.22|530.31|526.95|0
1655324470000|2022-06-15 20:21:10|530.49|527.13|530.4|527.04|530.49|527.13|530.4|527.04|0
1655324480000|2022-06-15 20:21:20|530.49|527.13|530.4|527.04|530.49|527.13|530.4|527.04|0
1655324490000|2022-06-15 20:21:30|529.75|526.39|529.65|526.29|529.75|526.39|529.65|526.29|0
1655324500000|2022-06-15 20:21:40|529.93|526.57|529.38|526.02|529.93|526.57|529.38|526.02|0
1655324510000|2022-06-15 20:21:50|529|525.64|528.91|525.55|529|525.64|528.91|525.55|0
1655324520000|2022-06-15 20:22:00|529.38|526.02|529.65|526.29|529.65|526.29|529.38|526.02|0
1655324530000|2022-06-15 20:22:10|528.72|525.36|527.97|524.61|528.72|525.36|527.97|524.61|0
1655324540000|2022-06-15 20:22:20|528.07|524.71|528.16|524.8|528.16|524.8|528.07|524.71|0
1655324550000|2022-06-15 20:22:30|527.6|524.24|527.7|524.34|527.7|524.34|527.6|524.24|0
1655324560000|2022-06-15 20:22:40|527.79|524.43|528.16|524.8|528.16|524.8|527.79|524.43|0
1655324570000|2022-06-15 20:22:50|527.97|524.61|527.97|524.61|527.97|524.61|527.97|524.61|0
1655324580000|2022-06-15 20:23:00|527.89|524.53|527.6|524.24|527.97|524.61|527.6|524.24|0
1655324590000|2022-06-15 20:23:10|527.79|524.43|527.79|524.43|527.89|524.53|527.79|524.43|0
1655324600000|2022-06-15 20:23:20|527.6|524.24|527.97|524.61|527.97|524.61|527.6|524.24|0
1655324610000|2022-06-15 20:23:30|528.35|524.99|528.63|525.27|528.63|525.27|528.16|524.8|0
1655324620000|2022-06-15 20:23:40|528.72|525.36|528.9|525.54|528.9|525.54|528.53|525.17|0
1655324630000|2022-06-15 20:23:50|528.72|525.36|528.63|525.27|528.72|525.36|528.63|525.27|0
1655324640000|2022-06-15 20:24:00|528.72|525.36|528.35|524.99|528.72|525.36|528.35|524.99|0
1655324650000|2022-06-15 20:24:10|528.16|524.8|528.26|524.9|528.26|524.9|527.97|524.61|0
1655324660000|2022-06-15 20:24:20|528.35|524.99|528.53|525.17|528.53|525.17|528.35|524.99|0
1655324670000|2022-06-15 20:24:30|528.44|525.08|528.53|525.17|528.53|525.17|528.44|525.08|0
1655324680000|2022-06-15 20:24:40|528.72|525.36|528.82|525.46|528.82|525.46|528.72|525.36|0
1655324690000|2022-06-15 20:24:50|529.09|525.73|529.09|525.73|529.09|525.73|529|525.64|0
1655324700000|2022-06-15 20:25:00|528.72|525.36|528.72|525.36|528.72|525.36|528.72|525.36|0
1655324710000|2022-06-15 20:25:10|528.63|525.27|528.63|525.27|528.63|525.27|528.63|525.27|0
1655324720000|2022-06-15 20:25:20|528.53|525.17|528.44|525.08|528.53|525.17|528.44|525.08|0
1655324730000|2022-06-15 20:25:30|528.81|525.45|528.72|525.36|528.81|525.45|528.72|525.36|0
1655324740000|2022-06-15 20:25:40|528.81|525.45|528.9|525.54|528.9|525.54|528.81|525.45|0
1655324750000|2022-06-15 20:25:50|528.81|525.45|528.9|525.54|528.9|525.54|528.72|525.36|0
1655324760000|2022-06-15 20:26:00|529|525.64|528.81|525.45|529|525.64|528.81|525.45|0
1655324770000|2022-06-15 20:26:10|528.72|525.36|528.72|525.36|528.72|525.36|528.72|525.36|0
1655324780000|2022-06-15 20:26:20|527.97|524.61|527.97|524.61|527.97|524.61|527.97|524.61|0
1655324790000|2022-06-15 20:26:30|528.35|524.99|528.16|524.8|528.35|524.99|528.16|524.8|0
1655324800000|2022-06-15 20:26:40|528.07|524.71|528.16|524.8|528.16|524.8|527.97|524.61|0
1655324820000|2022-06-15 20:27:00|528.26|524.9|528.53|525.17|528.53|525.17|528.26|524.9|0
1655324830000|2022-06-15 20:27:10|528.63|525.27|528.26|524.9|528.63|525.27|528.26|524.9|0
1655324840000|2022-06-15 20:27:20|528.07|524.71|528.07|524.71|528.07|524.71|527.97|524.61|0
1655324850000|2022-06-15 20:27:30|527.97|524.61|527.97|524.61|527.97|524.61|527.97|524.61|0
1655324860000|2022-06-15 20:27:40|528.07|524.71|527.97|524.61|528.07|524.71|527.97|524.61|0
1655324870000|2022-06-15 20:27:50|528.34|524.98|528.34|524.98|528.34|524.98|528.34|524.98|0
1655324880000|2022-06-15 20:28:00|528.44|525.08|528.44|525.08|528.44|525.08|528.44|525.08|0
1655324890000|2022-06-15 20:28:10|528.34|524.98|528.53|525.17|528.53|525.17|528.34|524.98|0
1655324900000|2022-06-15 20:28:20|528.63|525.27|528.63|525.27|528.63|525.27|528.63|525.27|0
1655324910000|2022-06-15 20:28:30|528.53|525.17|528.53|525.17|528.53|525.17|528.53|525.17|0
1655324930000|2022-06-15 20:28:50|528.44|525.08|528.16|524.8|528.44|525.08|528.16|524.8|0
1655324950000|2022-06-15 20:29:10|528.34|524.98|528.34|524.98|528.34|524.98|528.34|524.98|0
1655324960000|2022-06-15 20:29:20|528.44|525.08|528.16|524.8|528.44|525.08|528.16|524.8|0
1655324970000|2022-06-15 20:29:30|528.34|524.98|528.44|525.08|528.44|525.08|528.34|524.98|0
1655324980000|2022-06-15 20:29:40|528.53|525.17|528.53|525.17|528.63|525.27|528.53|525.17|0
1655324990000|2022-06-15 20:29:50|528.63|525.27|528.34|524.98|528.63|525.27|528.34|524.98|0
1655325000000|2022-06-15 20:30:00|528.25|524.89|528.25|524.89|528.25|524.89|528.25|524.89|0
1655325010000|2022-06-15 20:30:10|528.16|524.8|528.34|524.98|528.34|524.98|528.16|524.8|0
1655325020000|2022-06-15 20:30:20|528.16|524.8|528.16|524.8|528.16|524.8|527.97|524.61|0
1655325030000|2022-06-15 20:30:30|528.25|524.89|528.16|524.8|528.25|524.89|528.16|524.8|0
1655325050000|2022-06-15 20:30:50|527.97|524.61|527.97|524.61|527.97|524.61|527.97|524.61|0
1655325060000|2022-06-15 20:31:00|528.16|524.8|527.88|524.52|528.16|524.8|527.88|524.52|0
1655325070000|2022-06-15 20:31:10|527.79|524.43|527.51|524.15|527.79|524.43|527.41|524.05|0
1655325080000|2022-06-15 20:31:20|527.23|523.87|526.67|523.31|527.23|523.87|526.67|523.31|0
1655325090000|2022-06-15 20:31:30|526.77|523.41|526.77|523.41|526.77|523.41|526.67|523.31|0
1655325100000|2022-06-15 20:31:40|527.23|523.87|527.6|524.24|527.6|524.24|527.23|523.87|0
1655325110000|2022-06-15 20:31:50|527.41|524.05|527.23|523.87|527.41|524.05|527.23|523.87|0
1655325120000|2022-06-15 20:32:00|527.04|523.68|527.32|523.96|527.32|523.96|527.04|523.68|0
1655325130000|2022-06-15 20:32:10|527.23|523.87|526.95|523.59|527.23|523.87|526.86|523.5|0
1655325140000|2022-06-15 20:32:20|526.86|523.5|526.86|523.5|526.86|523.5|526.86|523.5|0
1655325150000|2022-06-15 20:32:30|526.77|523.41|526.77|523.41|526.77|523.41|526.77|523.41|0
1655325160000|2022-06-15 20:32:40|526.95|523.59|527.41|524.05|527.41|524.05|526.95|523.59|0
1655325170000|2022-06-15 20:32:50|527.32|523.96|527.23|523.87|527.32|523.96|527.23|523.87|0
1655325180000|2022-06-15 20:33:00|527.32|523.96|527.51|524.15|527.51|524.15|527.32|523.96|0
1655325190000|2022-06-15 20:33:10|527.32|523.96|526.95|523.59|527.32|523.96|526.95|523.59|0
1655325200000|2022-06-15 20:33:20|526.77|523.41|526.77|523.41|526.77|523.41|526.58|523.22|0
1655325210000|2022-06-15 20:33:30|526.85|523.49|527.04|523.68|527.04|523.68|526.85|523.49|0
1655325220000|2022-06-15 20:33:40|526.77|523.41|526.48|523.12|526.85|523.49|526.48|523.12|0
1655325230000|2022-06-15 20:33:50|526.3|522.94|525.74|522.38|526.3|522.94|525.74|522.38|0
1655325240000|2022-06-15 20:34:00|525.84|522.48|525.74|522.38|525.84|522.48|525.74|522.38|0
1655325250000|2022-06-15 20:34:10|525.93|522.57|525.93|522.57|525.93|522.57|525.74|522.38|0
1655325260000|2022-06-15 20:34:20|525.74|522.38|525.55|522.19|525.74|522.38|525.55|522.19|0
1655325280000|2022-06-15 20:34:40|525.18|521.82|525|521.64|525.18|521.82|525|521.64|0
1655325290000|2022-06-15 20:34:50|525.18|521.82|525.28|521.92|525.28|521.92|525.18|521.82|0
1655325300000|2022-06-15 20:35:00|525.37|522.01|525.28|521.92|525.37|522.01|525.28|521.92|0
1655325310000|2022-06-15 20:35:10|525.37|522.01|525.28|521.92|525.37|522.01|525.28|521.92|0
1655325320000|2022-06-15 20:35:20|525|521.64|525|521.64|525.18|521.82|525|521.64|0
1655325330000|2022-06-15 20:35:30|525.18|521.82|525|521.64|525.18|521.82|525|521.64|0
1655325340000|2022-06-15 20:35:40|525.18|521.82|524.63|521.27|525.18|521.82|524.63|521.27|0
1655325350000|2022-06-15 20:35:50|524.44|521.08|524.26|520.9|524.44|521.08|524.26|520.9|0
1655325360000|2022-06-15 20:36:00|524.17|520.81|524.07|520.71|524.26|520.9|524.07|520.71|0
1655325370000|2022-06-15 20:36:10|524.17|520.81|524.26|520.9|524.26|520.9|524.17|520.81|0
1655325390000|2022-06-15 20:36:30|524.07|520.71|524.26|520.9|524.26|520.9|524.07|520.71|0
1655325400000|2022-06-15 20:36:40|524.44|521.08|524.44|521.08|524.44|521.08|524.44|521.08|0
1655325410000|2022-06-15 20:36:50|524.81|521.45|525.18|521.82|525.18|521.82|524.81|521.45|0
1655325420000|2022-06-15 20:37:00|525|521.64|525|521.64|525|521.64|524.81|521.45|0
1655325430000|2022-06-15 20:37:10|524.81|521.45|524.63|521.27|524.81|521.45|524.63|521.27|0
1655325440000|2022-06-15 20:37:20|524.25|520.89|524.07|520.71|524.25|520.89|524.07|520.71|0
1655325450000|2022-06-15 20:37:30|524.25|520.89|524.25|520.89|524.25|520.89|524.07|520.71|0
1655325470000|2022-06-15 20:37:50|524.17|520.81|524.44|521.08|524.44|521.08|524.07|520.71|0
1655325480000|2022-06-15 20:38:00|524.35|520.99|524.44|521.08|524.44|521.08|524.35|520.99|0
1655325490000|2022-06-15 20:38:10|524.54|521.18|524.81|521.45|524.81|521.45|524.54|521.18|0
1655325500000|2022-06-15 20:38:20|524.54|521.18|524.54|521.18|524.54|521.18|524.54|521.18|0
1655325540000|2022-06-15 20:39:00|524.25|520.89|524.35|520.99|524.44|521.08|524.25|520.89|0
1655325550000|2022-06-15 20:39:10|524.25|520.89|524.07|520.71|524.25|520.89|524.07|520.71|0
1655325560000|2022-06-15 20:39:20|523.33|519.97|522.77|519.41|523.33|519.97|522.77|519.41|0
1655325570000|2022-06-15 20:39:30|522.59|519.23|523.05|519.69|523.05|519.69|522.59|519.23|0
1655325580000|2022-06-15 20:39:40|522.96|519.6|523.05|519.69|523.14|519.78|522.96|519.6|0
1655325590000|2022-06-15 20:39:50|523.14|519.78|523.51|520.15|523.51|520.15|523.14|519.78|0
1655325600000|2022-06-15 20:40:00|523.7|520.34|523.88|520.52|523.88|520.52|523.7|520.34|0
1655325610000|2022-06-15 20:40:10|523.79|520.43|524.25|520.89|524.25|520.89|523.79|520.43|0
1655325620000|2022-06-15 20:40:20|524.44|521.08|524.44|521.08|524.44|521.08|524.44|521.08|0
1655325630000|2022-06-15 20:40:30|524.35|520.99|524.25|520.89|524.35|520.99|524.25|520.89|0
1655325640000|2022-06-15 20:40:40|524.35|520.99|524.16|520.8|524.35|520.99|524.16|520.8|0
1655325650000|2022-06-15 20:40:50|524.25|520.89|524.44|521.08|524.44|521.08|524.25|520.89|0
1655325660000|2022-06-15 20:41:00|524.16|520.8|523.98|520.62|524.16|520.8|523.98|520.62|0
1655325670000|2022-06-15 20:41:10|523.88|520.52|523.79|520.43|523.88|520.52|523.79|520.43|0
1655325680000|2022-06-15 20:41:20|523.88|520.52|523.88|520.52|523.98|520.62|523.88|520.52|0
1655325700000|2022-06-15 20:41:40|523.98|520.62|523.79|520.43|523.98|520.62|523.79|520.43|0
1655325710000|2022-06-15 20:41:50|523.61|520.25|523.79|520.43|523.79|520.43|523.61|520.25|0
1655325720000|2022-06-15 20:42:00|523.7|520.34|524.07|520.71|524.07|520.71|523.7|520.34|0
1655325730000|2022-06-15 20:42:10|524.16|520.8|524.07|520.71|524.44|521.08|524.07|520.71|0
1655325740000|2022-06-15 20:42:20|523.98|520.62|523.98|520.62|523.98|520.62|523.79|520.43|0
1655325750000|2022-06-15 20:42:30|523.7|520.34|523.7|520.34|523.7|520.34|523.7|520.34|0
1655325760000|2022-06-15 20:42:40|523.61|520.25|523.51|520.15|523.61|520.25|523.51|520.15|0
1655325770000|2022-06-15 20:42:50|523.33|519.97|523.24|519.88|523.33|519.97|523.14|519.78|0
1655325780000|2022-06-15 20:43:00|523.51|520.15|523.7|520.34|523.7|520.34|523.42|520.06|0
1655325790000|2022-06-15 20:43:10|523.61|520.25|523.61|520.25|523.61|520.25|523.61|520.25|0
1655325800000|2022-06-15 20:43:20|523.24|519.88|523.42|520.06|523.51|520.15|523.24|519.88|0
1655325810000|2022-06-15 20:43:30|523.61|520.25|523.61|520.25|523.61|520.25|523.61|520.25|0
1655325820000|2022-06-15 20:43:40|523.51|520.15|523.42|520.06|523.51|520.15|523.42|520.06|0
1655325830000|2022-06-15 20:43:50|523.33|519.97|523.42|520.06|523.42|520.06|523.33|519.97|0
1655325840000|2022-06-15 20:44:00|523.33|519.97|523.05|519.69|523.33|519.97|523.05|519.69|0
1655325850000|2022-06-15 20:44:10|523.14|519.78|522.87|519.51|523.14|519.78|522.87|519.51|0
1655325860000|2022-06-15 20:44:20|522.77|519.41|522.96|519.6|522.96|519.6|522.77|519.41|0
1655325870000|2022-06-15 20:44:30|522.77|519.41|522.59|519.23|522.77|519.41|522.59|519.23|0
1655325880000|2022-06-15 20:44:40|522.4|519.04|522.31|518.95|522.5|519.14|522.31|518.95|0
1655325890000|2022-06-15 20:44:50|522.22|518.86|522.22|518.86|522.4|519.04|522.22|518.86|0
1655325900000|2022-06-15 20:45:00|522.77|519.41|522.87|519.51|522.96|519.6|522.77|519.41|0
1655325910000|2022-06-15 20:45:10|522.77|519.41|522.77|519.41|522.77|519.41|522.77|519.41|0
1655325920000|2022-06-15 20:45:20|522.96|519.6|523.14|519.78|523.14|519.78|522.96|519.6|0
1655325930000|2022-06-15 20:45:30|523.05|519.69|523.51|520.15|523.51|520.15|523.05|519.69|0
1655325940000|2022-06-15 20:45:40|523.88|520.52|523.88|520.52|523.88|520.52|523.88|520.52|0
1655325950000|2022-06-15 20:45:50|524.16|520.8|524.25|520.89|524.25|520.89|524.16|520.8|0
1655325960000|2022-06-15 20:46:00|524.16|520.8|524.16|520.8|524.25|520.89|524.16|520.8|0
1655325970000|2022-06-15 20:46:10|524.25|520.89|524.25|520.89|524.25|520.89|524.25|520.89|0
1655325980000|2022-06-15 20:46:20|524.44|521.08|524.44|521.08|524.44|521.08|524.44|521.08|0
1655325990000|2022-06-15 20:46:30|524.53|521.17|523.79|520.43|524.53|521.17|523.79|520.43|0
1655326000000|2022-06-15 20:46:40|524.07|520.71|524.07|520.71|524.07|520.71|524.07|520.71|0
1655326010000|2022-06-15 20:46:50|524.16|520.8|524.07|520.71|524.16|520.8|524.07|520.71|0
1655326020000|2022-06-15 20:47:00|524.53|521.17|524.53|521.17|524.53|521.17|524.53|521.17|0
1655326030000|2022-06-15 20:47:10|524.44|521.08|524.16|520.8|524.44|521.08|524.16|520.8|0
1655326040000|2022-06-15 20:47:20|524.25|520.89|524.16|520.8|524.44|521.08|524.16|520.8|0
1655326050000|2022-06-15 20:47:30|524.25|520.89|524.16|520.8|524.25|520.89|524.16|520.8|0
1655326060000|2022-06-15 20:47:40|524.44|521.08|524.44|521.08|524.44|521.08|524.44|521.08|0
1655326070000|2022-06-15 20:47:50|524.25|520.89|524.44|521.08|524.44|521.08|524.25|520.89|0
1655326090000|2022-06-15 20:48:10|523.79|520.43|523.32|519.96|523.79|520.43|523.32|519.96|0
1655326100000|2022-06-15 20:48:20|523.14|519.78|523.24|519.88|523.32|519.96|523.14|519.78|0
1655326110000|2022-06-15 20:48:30|523.14|519.78|523.24|519.88|523.24|519.88|523.14|519.78|0
1655326120000|2022-06-15 20:48:40|522.77|519.41|523.05|519.69|523.05|519.69|522.77|519.41|0
1655326130000|2022-06-15 20:48:50|522.95|519.59|522.77|519.41|523.14|519.78|522.77|519.41|0
1655326140000|2022-06-15 20:49:00|522.87|519.51|522.58|519.22|522.87|519.51|522.58|519.22|0
1655326150000|2022-06-15 20:49:10|522.77|519.41|522.68|519.32|522.77|519.41|522.58|519.22|0
1655326160000|2022-06-15 20:49:20|522.77|519.41|522.4|519.04|522.77|519.41|522.31|518.95|0
1655326170000|2022-06-15 20:49:30|522.31|518.95|522.4|519.04|522.4|519.04|522.31|518.95|0
1655326180000|2022-06-15 20:49:40|522.31|518.95|522.03|518.67|522.31|518.95|522.03|518.67|0
1655326200000|2022-06-15 20:50:00|522.12|518.76|522.21|518.85|522.21|518.85|522.12|518.76|0
1655326210000|2022-06-15 20:50:10|522.12|518.76|522.12|518.76|522.12|518.76|522.03|518.67|0
1655326220000|2022-06-15 20:50:20|522.21|518.85|521.84|518.48|522.21|518.85|521.84|518.48|0
1655326230000|2022-06-15 20:50:30|521.75|518.39|522.21|518.85|522.21|518.85|521.75|518.39|0
1655326240000|2022-06-15 20:50:40|522.4|519.04|522.21|518.85|522.4|519.04|522.21|518.85|0
1655326250000|2022-06-15 20:50:50|522.12|518.76|522.21|518.85|522.21|518.85|522.12|518.76|0
1655326260000|2022-06-15 20:51:00|522.31|518.95|522.4|519.04|522.4|519.04|522.31|518.95|0
1655326270000|2022-06-15 20:51:10|522.31|518.95|522.03|518.67|522.31|518.95|522.03|518.67|0
1655326280000|2022-06-15 20:51:20|522.21|518.85|522.21|518.85|522.21|518.85|522.21|518.85|0
1655326290000|2022-06-15 20:51:30|522.4|519.04|522.4|519.04|522.58|519.22|522.4|519.04|0
1655326300000|2022-06-15 20:51:40|522.58|519.22|522.77|519.41|522.77|519.41|522.4|519.04|0
1655326310000|2022-06-15 20:51:50|523.14|519.78|523.23|519.87|523.23|519.87|523.14|519.78|0
1655326320000|2022-06-15 20:52:00|523.14|519.78|522.95|519.59|523.14|519.78|522.95|519.59|0
1655326330000|2022-06-15 20:52:10|523.14|519.78|522.58|519.22|523.14|519.78|522.58|519.22|0
1655326340000|2022-06-15 20:52:20|522.4|519.04|522.21|518.85|522.4|519.04|522.21|518.85|0
1655326350000|2022-06-15 20:52:30|522.31|518.95|522.21|518.85|522.31|518.95|522.21|518.85|0
1655326360000|2022-06-15 20:52:40|522.03|518.67|521.84|518.48|522.03|518.67|521.75|518.39|0
1655326370000|2022-06-15 20:52:50|521.94|518.58|522.58|519.22|522.58|519.22|521.84|518.48|0
1655326380000|2022-06-15 20:53:00|522.95|519.59|522.86|519.5|522.95|519.59|522.86|519.5|0
1655326400000|2022-06-15 20:53:20|522.77|519.41|522.77|519.41|522.77|519.41|522.77|519.41|0
1655326410000|2022-06-15 20:53:30|522.68|519.32|522.86|519.5|522.95|519.59|522.68|519.32|0
1655326420000|2022-06-15 20:53:40|522.49|519.69|522.21|519.41|522.49|519.69|522.21|519.41|0
1655326430000|2022-06-15 20:53:50|522.12|519.32|522.03|519.23|522.12|519.32|522.03|519.23|0
1655326440000|2022-06-15 20:54:00|522.3|519.5|522.21|519.41|522.3|519.5|522.21|519.41|0
1655326450000|2022-06-15 20:54:10|522.77|519.97|521.93|519.13|522.86|520.06|521.93|519.13|0
1655326460000|2022-06-15 20:54:20|522.86|520.06|522.67|519.87|522.86|520.06|522.67|519.87|0
1655326480000|2022-06-15 20:54:40|522.58|519.78|522.4|519.6|522.58|519.78|522.4|519.6|0
1655326490000|2022-06-15 20:54:50|522.3|519.5|522.12|519.32|522.3|519.5|522.12|519.32|0
1655326500000|2022-06-15 20:55:00|522.21|519.41|521.93|519.13|522.21|519.41|521.84|519.04|0
1655326510000|2022-06-15 20:55:10|522.12|519.32|522.03|519.23|522.12|519.32|522.03|519.23|0
1655326520000|2022-06-15 20:55:20|522.12|519.32|522.03|519.23|522.12|519.32|522.03|519.23|0
1655326530000|2022-06-15 20:55:30|521.93|519.13|522.03|519.23|522.03|519.23|521.93|519.13|0
1655326540000|2022-06-15 20:55:40|521.93|519.13|522.12|519.32|522.12|519.32|521.93|519.13|0
1655326550000|2022-06-15 20:55:50|522.03|519.23|522.03|519.23|522.03|519.23|522.03|519.23|0
1655326560000|2022-06-15 20:56:00|522.12|519.32|521.93|519.13|522.12|519.32|521.93|519.13|0
1655326570000|2022-06-15 20:56:10|522.12|519.32|522.21|519.41|522.21|519.41|522.12|519.32|0
1655326580000|2022-06-15 20:56:20|522.3|519.5|522.21|519.41|522.3|519.5|522.21|519.41|0
1655326590000|2022-06-15 20:56:30|522.3|519.5|522.4|519.6|522.4|519.6|522.3|519.5|0
1655326600000|2022-06-15 20:56:40|522.21|519.41|522.21|519.41|522.21|519.41|522.21|519.41|0
1655326610000|2022-06-15 20:56:50|522.3|519.5|522.4|519.6|522.4|519.6|522.3|519.5|0
1655326620000|2022-06-15 20:57:00|522.67|519.87|522.67|519.87|522.67|519.87|522.67|519.87|0
1655326630000|2022-06-15 20:57:10|522.49|519.69|522.49|519.69|522.49|519.69|522.49|519.69|0
1655326640000|2022-06-15 20:57:20|522.67|519.87|522.77|519.97|522.77|519.97|522.67|519.87|0
1655326650000|2022-06-15 20:57:30|522.67|519.87|522.67|519.87|522.67|519.87|522.67|519.87|0
1655326660000|2022-06-15 20:57:40|522.49|519.69|522.67|519.87|522.67|519.87|522.49|519.69|0
1655326670000|2022-06-15 20:57:50|522.77|519.97|523.23|520.43|523.23|520.43|522.77|519.97|0
1655326680000|2022-06-15 20:58:00|523.04|520.24|523.6|520.8|523.6|520.8|522.86|520.06|0
1655326690000|2022-06-15 20:58:10|523.78|520.98|523.78|520.98|523.78|520.98|523.78|520.98|0
1655326700000|2022-06-15 20:58:20|523.88|521.08|523.78|520.98|523.88|521.08|523.78|520.98|0
1655326710000|2022-06-15 20:58:30|523.97|521.17|524.15|521.35|524.15|521.35|523.97|521.17|0
1655326720000|2022-06-15 20:58:40|524.34|521.54|524.34|521.54|524.34|521.54|524.34|521.54|0
1655326730000|2022-06-15 20:58:50|524.06|521.26|523.78|520.98|524.06|521.26|523.78|520.98|0
1655326740000|2022-06-15 20:59:00|524.34|521.54|524.25|521.45|524.34|521.54|524.25|521.45|0
1655326750000|2022-06-15 20:59:10|524.34|521.54|524.52|521.72|524.52|521.72|524.34|521.54|0
1655326760000|2022-06-15 20:59:20|524.89|522.09|524.52|521.72|524.89|522.09|524.52|521.72|0
1655326770000|2022-06-15 20:59:30|524.89|522.09|524.89|522.09|524.89|522.09|524.81|522.01|0
1655326780000|2022-06-15 20:59:40|524.71|521.91|524.71|521.91|524.71|521.91|524.71|521.91|0
1655326790000|2022-06-15 20:59:50|524.52|521.72|524.62|521.82|524.81|522.01|524.52|521.72|0
1655326800000|2022-06-15 21:00:00|524.63|521.83|524.52|521.72|524.63|521.83|524.06|521.26|0
1655326810000|2022-06-15 21:00:10|524.49|521.69|524.49|521.69|524.49|521.69|524.49|521.69|0
1655326820000|2022-06-15 21:00:20|524.42|521.62|524.42|521.62|524.42|521.62|524.42|521.62|0
1655326840000|2022-06-15 21:00:40|524.63|521.83|524.63|521.83|524.63|521.83|524.63|521.83|0
1655326850000|2022-06-15 21:00:50|524.42|521.62|524.42|521.62|524.42|521.62|524.42|521.62|0
1655326860000|2022-06-15 21:01:00|524.44|521.64|524.44|521.64|524.44|521.64|524.44|521.64|0
1655326870000|2022-06-15 21:01:10|524.66|521.86|524.66|521.86|524.66|521.86|524.66|521.86|0
1655326890000|2022-06-15 21:01:30|524.44|521.64|524.44|521.64|524.44|521.64|524.44|521.64|0
1655326900000|2022-06-15 21:01:40|524.63|521.83|524.63|521.83|524.63|521.83|524.63|521.83|0
1655326910000|2022-06-15 21:01:50|524.76|521.96|524.76|521.96|524.76|521.96|524.76|521.96|0
1655326920000|2022-06-15 21:02:00|524.69|521.89|524.69|521.89|524.69|521.89|524.69|521.89|0
1655326930000|2022-06-15 21:02:10|524.44|521.64|524.44|521.64|524.44|521.64|524.44|521.64|0
1655326940000|2022-06-15 21:02:20|524.47|521.67|524.66|521.86|524.66|521.86|524.47|521.67|0
1655326960000|2022-06-15 21:02:40|524.6|521.8|524.44|521.64|524.6|521.8|524.39|521.59|0
1655326970000|2022-06-15 21:02:50|524.2|521.4|524.2|521.4|524.2|521.4|524.2|521.4|0
1655326980000|2022-06-15 21:03:00|524.23|521.43|524.23|521.43|524.23|521.43|524.23|521.43|0
1655326990000|2022-06-15 21:03:10|524.2|521.4|524.2|521.4|524.2|521.4|524.2|521.4|0
1655327040000|2022-06-15 21:04:00|524.12|521.32|524.2|521.4|524.2|521.4|524.12|521.32|0
1655327050000|2022-06-15 21:04:10|524.09|521.29|524.17|521.37|524.2|521.4|524.09|521.29|0
1655327110000|2022-06-15 21:05:10|524.09|521.29|524.09|521.29|524.09|521.29|524.09|521.29|0
1655327130000|2022-06-15 21:05:30|524.01|521.21|524.01|521.21|524.01|521.21|524.01|521.21|0
1655327140000|2022-06-15 21:05:40|523.9|521.1|523.9|521.1|523.9|521.1|523.9|521.1|0
1655327150000|2022-06-15 21:05:50|523.74|520.94|523.66|520.86|523.74|520.94|523.66|520.86|0
1655327180000|2022-06-15 21:06:20|523.68|520.88|523.68|520.88|523.68|520.88|523.68|520.88|0
1655327290000|2022-06-15 21:08:10|523.63|520.83|523.63|520.83|523.63|520.83|523.63|520.83|0
1655327310000|2022-06-15 21:08:30|523.6|520.8|523.6|520.8|523.6|520.8|523.6|520.8|0
1655327320000|2022-06-15 21:08:40|523.58|520.78|523.58|520.78|523.58|520.78|523.58|520.78|0
1655327340000|2022-06-15 21:09:00|523.66|520.86|523.66|520.86|523.66|520.86|523.66|520.86|0
1655327350000|2022-06-15 21:09:10|523.79|520.99|523.84|521.04|523.84|521.04|523.79|520.99|0
1655327360000|2022-06-15 21:09:20|523.93|521.13|523.93|521.13|523.93|521.13|523.93|521.13|0
1655327380000|2022-06-15 21:09:40|523.79|520.99|523.74|520.94|523.79|520.99|523.74|520.94|0
1655327400000|2022-06-15 21:10:00|523.71|520.91|523.71|520.91|523.71|520.91|523.71|520.91|0
1655327470000|2022-06-15 21:11:10|523.79|520.99|523.74|520.94|523.79|520.99|523.74|520.94|0
1655327480000|2022-06-15 21:11:20|523.93|521.13|523.93|521.13|523.93|521.13|523.93|521.13|0
1655327500000|2022-06-15 21:11:40|524.06|521.26|523.79|520.99|524.06|521.26|523.79|520.99|0
1655327510000|2022-06-15 21:11:50|523.58|520.78|523.58|520.78|523.58|520.78|523.58|520.78|0
1655327520000|2022-06-15 21:12:00|523.79|520.99|523.79|520.99|523.79|520.99|523.79|520.99|0
1655327530000|2022-06-15 21:12:10|523.87|521.07|523.87|521.07|523.87|521.07|523.87|521.07|0
1655327570000|2022-06-15 21:12:50|523.71|520.91|523.71|520.91|523.71|520.91|523.71|520.91|0
1655327580000|2022-06-15 21:13:00|523.66|520.86|523.66|520.86|523.66|520.86|523.66|520.86|0
1655327600000|2022-06-15 21:13:20|523.74|520.94|523.74|520.94|523.74|520.94|523.74|520.94|0
1655327630000|2022-06-15 21:13:50|523.76|520.96|523.76|520.96|523.76|520.96|523.76|520.96|0
1655327640000|2022-06-15 21:14:00|523.84|521.04|523.84|521.04|523.84|521.04|523.84|521.04|0
1655327700000|2022-06-15 21:15:00|523.92|521.12|523.92|521.12|523.92|521.12|523.92|521.12|0
1655327720000|2022-06-15 21:15:20|523.84|521.04|523.84|521.04|523.84|521.04|523.84|521.04|0
1655327740000|2022-06-15 21:15:40|523.6|520.8|523.6|520.8|523.6|520.8|523.6|520.8|0
1655327750000|2022-06-15 21:15:50|523.43|520.63|523.43|520.63|523.43|520.63|523.43|520.63|0
1655327770000|2022-06-15 21:16:10|523.33|520.53|523.33|520.53|523.43|520.63|523.33|520.53|0
1655327780000|2022-06-15 21:16:20|523.43|520.63|523.43|520.63|523.43|520.63|523.43|520.63|0
1655327880000|2022-06-15 21:18:00|523.41|520.61|523.41|520.61|523.41|520.61|523.41|520.61|0
1655327900000|2022-06-15 21:18:20|523.55|520.75|523.55|520.75|523.55|520.75|523.55|520.75|0
1655327910000|2022-06-15 21:18:30|523.33|520.53|523.33|520.53|523.33|520.53|523.33|520.53|0
1655327950000|2022-06-15 21:19:10|523.43|520.63|523.43|520.63|523.43|520.63|523.43|520.63|0
1655327990000|2022-06-15 21:19:50|523.41|520.61|523.41|520.61|523.41|520.61|523.41|520.61|0
1655328070000|2022-06-15 21:21:10|523.38|520.58|523.38|520.58|523.38|520.58|523.38|520.58|0
1655328080000|2022-06-15 21:21:20|523.25|520.45|523.54|520.74|523.54|520.74|523.25|520.45|0
1655328090000|2022-06-15 21:21:30|523.63|520.83|523.66|520.86|523.66|520.86|523.63|520.83|0
1655328110000|2022-06-15 21:21:50|523.6|520.8|523.6|520.8|523.6|520.8|523.6|520.8|0
1655328140000|2022-06-15 21:22:20|523.33|520.53|523.38|520.58|523.38|520.58|523.33|520.53|0
1655328150000|2022-06-15 21:22:30|523.49|520.69|523.3|520.5|523.49|520.69|523.3|520.5|0
1655328170000|2022-06-15 21:22:50|523.38|520.58|523.38|520.58|523.38|520.58|523.25|520.45|0
1655328180000|2022-06-15 21:23:00|523.17|520.37|523.11|520.31|523.17|520.37|523.11|520.31|0
1655328190000|2022-06-15 21:23:10|523.2|520.4|523.43|520.63|523.43|520.63|523.14|520.34|0
1655328200000|2022-06-15 21:23:20|523.57|520.77|523.57|520.77|523.57|520.77|523.57|520.77|0
1655328260000|2022-06-15 21:24:20|523.6|520.8|523.59|520.79|523.6|520.8|523.59|520.79|0
1655328270000|2022-06-15 21:24:30|523.68|520.88|523.68|520.88|523.68|520.88|523.68|520.88|0
1655328280000|2022-06-15 21:24:40|523.57|520.77|523.57|520.77|523.57|520.77|523.57|520.77|0
1655328300000|2022-06-15 21:25:00|523.59|520.79|523.59|520.79|523.59|520.79|523.59|520.79|0
1655328310000|2022-06-15 21:25:10|523.57|520.77|523.57|520.77|523.57|520.77|523.57|520.77|0
1655328340000|2022-06-15 21:25:40|523.59|520.79|523.59|520.79|523.59|520.79|523.59|520.79|0
1655328350000|2022-06-15 21:25:50|523.57|520.77|523.57|520.77|523.57|520.77|523.57|520.77|0
1655328410000|2022-06-15 21:26:50|523.13|520.33|523.13|520.33|523.13|520.33|523.13|520.33|0
1655328440000|2022-06-15 21:27:20|523.05|520.25|523.05|520.25|523.05|520.25|523.05|520.25|0
1655328550000|2022-06-15 21:29:10|522.81|520.01|522.81|520.01|522.81|520.01|522.81|520.01|0
1655328560000|2022-06-15 21:29:20|522.7|519.9|522.65|519.85|522.79|519.99|522.65|519.85|0
1655328570000|2022-06-15 21:29:30|522.62|519.82|522.62|519.82|522.62|519.82|522.62|519.82|0
1655328590000|2022-06-15 21:29:50|522.65|519.85|522.65|519.85|522.65|519.85|522.65|519.85|0
1655328610000|2022-06-15 21:30:10|522.57|519.77|522.55|519.75|522.57|519.77|522.55|519.75|0
1655328620000|2022-06-15 21:30:20|522.65|519.85|522.65|519.85|522.65|519.85|522.65|519.85|0
1655328660000|2022-06-15 21:31:00|522.78|519.98|522.78|519.98|522.78|519.98|522.78|519.98|0
1655328670000|2022-06-15 21:31:10|522.76|519.96|522.67|519.87|522.76|519.96|522.67|519.87|0
1655328690000|2022-06-15 21:31:30|522.57|519.77|522.59|519.79|522.59|519.79|522.57|519.77|0
1655328710000|2022-06-15 21:31:50|522.7|519.9|522.7|519.9|522.7|519.9|522.7|519.9|0
1655328740000|2022-06-15 21:32:20|522.57|519.77|522.57|519.77|522.57|519.77|522.57|519.77|0
1655328760000|2022-06-15 21:32:40|522.62|519.82|522.62|519.82|522.62|519.82|522.62|519.82|0
1655328790000|2022-06-15 21:33:10|522.84|520.04|522.84|520.04|522.84|520.04|522.84|520.04|0
1655328800000|2022-06-15 21:33:20|522.7|519.9|522.7|519.9|522.7|519.9|522.7|519.9|0
1655328830000|2022-06-15 21:33:50|522.67|519.87|522.7|519.9|522.7|519.9|522.67|519.87|0
1655328850000|2022-06-15 21:34:10|522.65|519.85|522.65|519.85|522.65|519.85|522.65|519.85|0
1655328890000|2022-06-15 21:34:50|522.59|519.79|522.57|519.77|522.59|519.79|522.57|519.77|0
1655328900000|2022-06-15 21:35:00|522.49|519.69|522.49|519.69|522.49|519.69|522.49|519.69|0
1655328970000|2022-06-15 21:36:10|522.46|519.66|522.46|519.66|522.46|519.66|522.46|519.66|0
1655328990000|2022-06-15 21:36:30|522.35|519.55|522.35|519.55|522.35|519.55|522.35|519.55|0
1655329010000|2022-06-15 21:36:50|522.3|519.5|522.27|519.47|522.3|519.5|522.27|519.47|0
1655329040000|2022-06-15 21:37:20|522.35|519.55|522.35|519.55|522.35|519.55|522.35|519.55|0
1655329060000|2022-06-15 21:37:40|522.3|519.5|522.17|519.37|522.3|519.5|522.17|519.37|0
1655329080000|2022-06-15 21:38:00|522.3|519.5|522.08|519.28|522.3|519.5|522.08|519.28|0
1655329100000|2022-06-15 21:38:20|522.16|519.36|521.95|519.15|522.16|519.36|521.95|519.15|0
1655329110000|2022-06-15 21:38:30|521.83|519.03|521.83|519.03|521.83|519.03|521.83|519.03|0
1655329140000|2022-06-15 21:39:00|521.86|519.06|521.83|519.03|521.86|519.06|521.83|519.03|0
1655329160000|2022-06-15 21:39:20|521.8|519|521.83|519.03|521.83|519.03|521.8|519|0
1655329200000|2022-06-15 21:40:00|521.8|519|521.8|519|521.8|519|521.8|519|0
1655329220000|2022-06-15 21:40:20|521.83|519.03|521.83|519.03|521.83|519.03|521.83|519.03|0
1655329250000|2022-06-15 21:40:50|521.86|519.06|521.86|519.06|521.86|519.06|521.86|519.06|0
1655329260000|2022-06-15 21:41:00|521.64|518.84|521.64|518.84|521.64|518.84|521.64|518.84|0
1655329270000|2022-06-15 21:41:10|521.54|518.74|521.57|518.77|521.57|518.77|521.54|518.74|0
1655329300000|2022-06-15 21:41:40|521.8|519|521.8|519|521.8|519|521.8|519|0
1655329310000|2022-06-15 21:41:50|521.83|519.03|521.8|519|521.83|519.03|521.8|519|0
1655329330000|2022-06-15 21:42:10|521.67|518.87|521.67|518.87|521.67|518.87|521.67|518.87|0
1655329350000|2022-06-15 21:42:30|521.8|519|521.54|518.74|521.8|519|521.54|518.74|0
1655329360000|2022-06-15 21:42:40|521.27|518.47|521.27|518.47|521.27|518.47|521.27|518.47|0
1655329380000|2022-06-15 21:43:00|521.16|518.36|521.16|518.36|521.16|518.36|521.16|518.36|0
1655329390000|2022-06-15 21:43:10|521.24|518.44|521.27|518.47|521.27|518.47|521.24|518.44|0
1655329410000|2022-06-15 21:43:30|521.16|518.36|521.16|518.36|521.16|518.36|521.16|518.36|0
1655329420000|2022-06-15 21:43:40|521.19|518.39|521.27|518.47|521.27|518.47|521.19|518.39|0
1655329430000|2022-06-15 21:43:50|521.19|518.39|521.27|518.47|521.27|518.47|521.19|518.39|0
1655329450000|2022-06-15 21:44:10|521.24|518.44|521.24|518.44|521.24|518.44|521.24|518.44|0
1655329470000|2022-06-15 21:44:30|521.16|518.36|521.19|518.39|521.19|518.39|521.16|518.36|0
1655329480000|2022-06-15 21:44:40|521.27|518.47|521.27|518.47|521.27|518.47|521.27|518.47|0
1655329510000|2022-06-15 21:45:10|521.34|518.54|521.34|518.54|521.34|518.54|521.34|518.54|0
1655329520000|2022-06-15 21:45:20|521.65|518.85|521.67|518.87|521.67|518.87|521.65|518.85|0
1655329530000|2022-06-15 21:45:30|521.48|518.68|521.29|518.49|521.48|518.68|521.29|518.49|0
1655329600000|2022-06-15 21:46:40|521.19|518.39|521.19|518.39|521.19|518.39|521.19|518.39|0
1655329610000|2022-06-15 21:46:50|521.16|518.36|521.16|518.36|521.16|518.36|521.16|518.36|0
1655329640000|2022-06-15 21:47:20|521.05|518.25|521|518.2|521.05|518.25|521|518.2|0
1655329690000|2022-06-15 21:48:10|520.97|518.17|520.97|518.17|520.97|518.17|520.97|518.17|0
1655329700000|2022-06-15 21:48:20|521|518.2|521|518.2|521|518.2|521|518.2|0
1655329730000|2022-06-15 21:48:50|520.78|517.98|520.78|517.98|520.78|517.98|520.78|517.98|0
1655329780000|2022-06-15 21:49:40|520.73|517.93|520.73|517.93|520.73|517.93|520.73|517.93|0
1655329790000|2022-06-15 21:49:50|520.59|517.79|520.59|517.79|520.59|517.79|520.59|517.79|0
1655329800000|2022-06-15 21:50:00|520.62|517.82|520.62|517.82|520.62|517.82|520.62|517.82|0
1655329810000|2022-06-15 21:50:10|520.59|517.79|520.62|517.82|520.62|517.82|520.59|517.79|0
1655329820000|2022-06-15 21:50:20|520.65|517.85|520.62|517.82|520.65|517.85|520.62|517.82|0
1655329840000|2022-06-15 21:50:40|520.65|517.85|520.65|517.85|520.65|517.85|520.65|517.85|0
1655329850000|2022-06-15 21:50:50|520.62|517.82|520.62|517.82|520.62|517.82|520.62|517.82|0
1655329890000|2022-06-15 21:51:30|520.59|517.79|520.59|517.79|520.59|517.79|520.59|517.79|0
1655329900000|2022-06-15 21:51:40|520.62|517.82|520.59|517.79|520.62|517.82|520.59|517.79|0
1655329960000|2022-06-15 21:52:40|520.86|518.06|520.86|518.06|520.86|518.06|520.86|518.06|0
1655329980000|2022-06-15 21:53:00|520.88|518.08|520.88|518.08|520.88|518.08|520.88|518.08|0
1655329990000|2022-06-15 21:53:10|520.86|518.06|520.86|518.06|520.86|518.06|520.86|518.06|0
1655330000000|2022-06-15 21:53:20|520.99|518.19|520.83|518.03|520.99|518.19|520.83|518.03|0
1655330020000|2022-06-15 21:53:40|521.1|518.3|521.1|518.3|521.1|518.3|521.1|518.3|0
1655330080000|2022-06-15 21:54:40|521.07|518.27|521.07|518.27|521.07|518.27|521.07|518.27|0
1655330090000|2022-06-15 21:54:50|521.24|518.44|521.27|518.47|521.27|518.47|521.1|518.3|0
1655330100000|2022-06-15 21:55:00|521.16|518.36|521.16|518.36|521.16|518.36|521.16|518.36|0
1655330130000|2022-06-15 21:55:30|520.99|518.19|520.99|518.19|520.99|518.19|520.99|518.19|0
1655330160000|2022-06-15 21:56:00|520.83|518.03|520.83|518.03|520.83|518.03|520.83|518.03|0
1655330210000|2022-06-15 21:56:50|520.88|518.08|520.88|518.08|520.88|518.08|520.88|518.08|0
1655330230000|2022-06-15 21:57:10|520.81|518.01|520.81|518.01|520.81|518.01|520.81|518.01|0
1655330280000|2022-06-15 21:58:00|520.84|518.04|520.84|518.04|520.84|518.04|520.84|518.04|0
1655330310000|2022-06-15 21:58:30|521.05|518.25|520.95|518.15|521.08|518.28|520.95|518.15|0
1655330320000|2022-06-15 21:58:40|520.97|518.17|520.97|518.17|520.97|518.17|520.97|518.17|0
1655330330000|2022-06-15 21:58:50|520.81|518.01|521.08|518.28|521.08|518.28|520.81|518.01|0
1655330340000|2022-06-15 21:59:00|520.87|518.07|520.84|518.04|520.87|518.07|520.84|518.04|0
1655330350000|2022-06-15 21:59:10|520.87|518.07|520.87|518.07|520.87|518.07|520.87|518.07|0
1655330360000|2022-06-15 21:59:20|520.84|518.04|520.95|518.15|520.95|518.15|520.84|518.04|0
1655330370000|2022-06-15 21:59:30|520.78|517.98|520.78|517.98|520.78|517.98|520.78|517.98|0
1655330380000|2022-06-15 21:59:40|520.89|518.09|520.78|517.98|520.89|518.09|520.78|517.98|0
1655330390000|2022-06-15 21:59:50|520.95|518.15|520.81|518.01|520.95|518.15|520.81|518.01|0
1655330400000|2022-06-15 22:00:00|517.21|514.41|518.5|515.7|518.86|516.06|517.21|514.41|0
1655330410000|2022-06-15 22:00:10|518.31|515.51|518.22|515.42|518.68|515.88|518.22|515.42|0
1655330420000|2022-06-15 22:00:20|517.94|515.14|518.68|515.88|518.68|515.88|517.94|515.14|0
1655330430000|2022-06-15 22:00:30|518.58|515.78|519.42|516.62|519.42|516.62|518.58|515.78|0
1655330440000|2022-06-15 22:00:40|519.69|516.89|519.79|516.99|520.16|517.36|519.69|516.89|0
1655330450000|2022-06-15 22:00:50|519.6|516.8|519.6|516.8|519.6|516.8|519.6|516.8|0
1655330460000|2022-06-15 22:01:00|519.23|516.43|519.14|516.34|519.23|516.43|519.14|516.34|0
1655330470000|2022-06-15 22:01:10|519.05|516.25|518.95|516.15|519.05|516.25|518.86|516.06|0
1655330480000|2022-06-15 22:01:20|518.86|516.06|519.42|516.62|519.42|516.62|518.86|516.06|0
1655330490000|2022-06-15 22:01:30|518.95|516.15|519.14|516.34|519.14|516.34|518.86|516.06|0
1655330500000|2022-06-15 22:01:40|518.95|516.15|519.32|516.52|519.32|516.52|518.95|516.15|0
1655330510000|2022-06-15 22:01:50|519.69|516.89|519.6|516.8|519.69|516.89|519.6|516.8|0
1655330520000|2022-06-15 22:02:00|519.51|516.71|519.42|516.62|519.51|516.71|519.32|516.52|0
1655330530000|2022-06-15 22:02:10|519.32|516.52|519.42|516.62|519.42|516.62|519.32|516.52|0
1655330540000|2022-06-15 22:02:20|519.6|516.8|518.95|516.15|519.6|516.8|518.95|516.15|0
1655330550000|2022-06-15 22:02:30|519.23|516.43|519.23|516.43|519.32|516.52|519.23|516.43|0
1655330560000|2022-06-15 22:02:40|519.14|516.34|518.95|516.15|519.14|516.34|518.95|516.15|0
1655330570000|2022-06-15 22:02:50|518.86|516.06|518.68|515.88|518.86|516.06|518.68|515.88|0
1655330580000|2022-06-15 22:03:00|518.58|515.78|518.68|515.88|518.68|515.88|518.49|515.69|0
1655330590000|2022-06-15 22:03:10|518.77|515.97|518.68|515.88|518.77|515.97|518.68|515.88|0
1655330610000|2022-06-15 22:03:30|518.77|515.97|518.77|515.97|518.86|516.06|518.77|515.97|0
1655330620000|2022-06-15 22:03:40|518.58|515.78|518.58|515.78|518.58|515.78|518.58|515.78|0
1655330630000|2022-06-15 22:03:50|518.68|515.88|518.77|515.97|518.77|515.97|518.68|515.88|0
1655330640000|2022-06-15 22:04:00|518.58|515.78|518.58|515.78|518.58|515.78|518.58|515.78|0
1655330650000|2022-06-15 22:04:10|518.68|515.88|518.68|515.88|518.68|515.88|518.68|515.88|0
1655330660000|2022-06-15 22:04:20|519.05|516.25|519.14|516.34|519.14|516.34|519.05|516.25|0
1655330680000|2022-06-15 22:04:40|518.77|515.97|518.49|515.69|518.77|515.97|518.49|515.69|0
1655330690000|2022-06-15 22:04:50|518.58|515.78|518.58|515.78|518.58|515.78|518.49|515.69|0
1655330710000|2022-06-15 22:05:10|518.68|515.88|518.77|515.97|518.77|515.97|518.68|515.88|0
1655330720000|2022-06-15 22:05:20|518.95|516.15|519.14|516.34|519.14|516.34|518.95|516.15|0
1655330730000|2022-06-15 22:05:30|518.95|516.15|519.14|516.34|519.14|516.34|518.95|516.15|0
1655330750000|2022-06-15 22:05:50|518.86|516.06|518.95|516.15|518.95|516.15|518.77|515.97|0
1655330760000|2022-06-15 22:06:00|518.86|516.06|518.86|516.06|518.86|516.06|518.86|516.06|0
1655330770000|2022-06-15 22:06:10|518.95|516.15|518.95|516.15|518.95|516.15|518.95|516.15|0
1655330780000|2022-06-15 22:06:20|518.77|515.97|518.68|515.88|518.77|515.97|518.68|515.88|0
1655330790000|2022-06-15 22:06:30|518.58|515.78|518.58|515.78|518.68|515.88|518.58|515.78|0
1655330800000|2022-06-15 22:06:40|518.68|515.88|518.58|515.78|518.68|515.88|518.58|515.78|0
1655330810000|2022-06-15 22:06:50|518.77|515.97|518.58|515.78|518.77|515.97|518.58|515.78|0
1655330860000|2022-06-15 22:07:40|518.77|515.97|518.77|515.97|518.77|515.97|518.77|515.97|0
1655330890000|2022-06-15 22:08:10|518.58|515.78|518.58|515.78|518.58|515.78|518.58|515.78|0
1655330910000|2022-06-15 22:08:30|518.77|515.97|518.68|515.88|518.77|515.97|518.68|515.88|0
1655330920000|2022-06-15 22:08:40|518.58|515.78|518.58|515.78|518.58|515.78|518.58|515.78|0
1655330930000|2022-06-15 22:08:50|518.49|515.69|518.4|515.6|518.58|515.78|518.4|515.6|0
1655330940000|2022-06-15 22:09:00|518.58|515.78|518.58|515.78|518.58|515.78|518.58|515.78|0
1655330950000|2022-06-15 22:09:10|518.49|515.69|518.4|515.6|518.49|515.69|518.31|515.51|0
1655330960000|2022-06-15 22:09:20|518.31|515.51|518.31|515.51|518.31|515.51|518.31|515.51|0
1655330970000|2022-06-15 22:09:30|518.4|515.6|518.4|515.6|518.4|515.6|518.31|515.51|0
1655330980000|2022-06-15 22:09:40|518.31|515.51|518.03|515.23|518.31|515.51|518.03|515.23|0
1655330990000|2022-06-15 22:09:50|517.84|515.04|517.48|514.68|517.84|515.04|517.48|514.68|0
1655331000000|2022-06-15 22:10:00|517.66|514.86|517.29|514.49|517.66|514.86|517.29|514.49|0
1655331010000|2022-06-15 22:10:10|517.2|514.4|516.83|514.03|517.2|514.4|516.83|514.03|0
1655331020000|2022-06-15 22:10:20|516.92|514.12|516.47|513.67|516.92|514.12|516.47|513.67|0
1655331030000|2022-06-15 22:10:30|516.55|513.75|516.37|513.57|516.55|513.75|516.37|513.57|0
1655331040000|2022-06-15 22:10:40|516.47|513.67|516.47|513.67|516.47|513.67|516.47|513.67|0
1655331050000|2022-06-15 22:10:50|516.19|513.39|515.64|512.84|516.19|513.39|515.64|512.84|0
1655331060000|2022-06-15 22:11:00|515.55|512.75|515.73|512.93|515.82|513.02|515.55|512.75|0
1655331070000|2022-06-15 22:11:10|516.1|513.3|515.36|512.56|516.1|513.3|515.36|512.56|0
1655331080000|2022-06-15 22:11:20|515.55|512.75|515.63|512.83|515.63|512.83|515.45|512.65|0
1655331090000|2022-06-15 22:11:30|515.82|513.02|516.1|513.3|516.1|513.3|515.82|513.02|0
1655331100000|2022-06-15 22:11:40|516.19|513.39|516|513.2|516.19|513.39|515.91|513.11|0
1655331110000|2022-06-15 22:11:50|515.82|513.02|515.82|513.02|515.82|513.02|515.82|513.02|0
1655331120000|2022-06-15 22:12:00|516.19|513.39|516|513.2|516.19|513.39|516|513.2|0
1655331130000|2022-06-15 22:12:10|516.19|513.39|516.19|513.39|516.19|513.39|516.19|513.39|0
1655331140000|2022-06-15 22:12:20|516.1|513.3|516|513.2|516.1|513.3|516|513.2|0
1655331150000|2022-06-15 22:12:30|515.91|513.11|515.82|513.02|515.91|513.11|515.82|513.02|0
1655331170000|2022-06-15 22:12:50|515.45|512.65|515.45|512.65|515.45|512.65|515.36|512.56|0
1655331180000|2022-06-15 22:13:00|515.36|512.56|515.45|512.65|515.45|512.65|515.36|512.56|0
1655331190000|2022-06-15 22:13:10|515.63|512.83|515.82|513.02|515.82|513.02|515.63|512.83|0
1655331200000|2022-06-15 22:13:20|515.73|512.93|515.55|512.75|515.73|512.93|515.55|512.75|0
1655331210000|2022-06-15 22:13:30|515.63|512.83|515.36|512.56|515.63|512.83|515.36|512.56|0
1655331220000|2022-06-15 22:13:40|515.63|512.83|515.73|512.93|515.82|513.02|515.63|512.83|0
1655331230000|2022-06-15 22:13:50|515.82|513.02|515.36|512.56|515.82|513.02|515.36|512.56|0
1655331240000|2022-06-15 22:14:00|515.27|512.47|515.36|512.56|515.36|512.56|515.27|512.47|0
1655331250000|2022-06-15 22:14:10|515.45|512.65|515.27|512.47|515.63|512.83|515.27|512.47|0
1655331260000|2022-06-15 22:14:20|515.18|512.38|515.27|512.47|515.27|512.47|515.18|512.38|0
1655331270000|2022-06-15 22:14:30|515.36|512.56|514.63|511.83|515.36|512.56|514.63|511.83|0
1655331280000|2022-06-15 22:14:40|514.53|511.73|513.89|511.09|514.53|511.73|513.89|511.09|0
1655331290000|2022-06-15 22:14:50|513.98|511.18|514.26|511.46|514.26|511.46|513.89|511.09|0
1655331300000|2022-06-15 22:15:00|514.16|511.36|513.8|511|514.16|511.36|513.8|511|0
1655331310000|2022-06-15 22:15:10|513.71|510.91|513.25|510.45|513.71|510.91|513.25|510.45|0
1655331320000|2022-06-15 22:15:20|512.98|510.18|513.06|510.26|513.16|510.36|512.98|510.18|0
1655331330000|2022-06-15 22:15:30|512.88|510.08|512.33|509.53|512.88|510.08|512.33|509.53|0
1655331340000|2022-06-15 22:15:40|512.51|509.71|512.7|509.9|512.7|509.9|512.43|509.63|0
1655331350000|2022-06-15 22:15:50|512.88|510.08|512.33|509.53|512.88|510.08|512.33|509.53|0
1655331360000|2022-06-15 22:16:00|512.43|509.63|512.51|509.71|512.51|509.71|512.33|509.53|0
1655331370000|2022-06-15 22:16:10|512.88|510.08|512.33|509.53|512.88|510.08|512.33|509.53|0
1655331380000|2022-06-15 22:16:20|511.96|509.16|511.88|509.08|511.96|509.16|511.88|509.08|0
1655331390000|2022-06-15 22:16:30|511.78|508.98|512.15|509.35|512.15|509.35|511.78|508.98|0
1655331400000|2022-06-15 22:16:40|512.43|509.63|512.15|509.35|512.43|509.63|512.15|509.35|0
1655331410000|2022-06-15 22:16:50|512.06|509.26|511.96|509.16|512.06|509.26|511.96|509.16|0
1655331420000|2022-06-15 22:17:00|511.41|508.61|511.23|508.43|511.41|508.61|511.23|508.43|0
1655331430000|2022-06-15 22:17:10|511.33|508.53|511.23|508.43|511.41|508.61|511.23|508.43|0
1655331440000|2022-06-15 22:17:20|511.41|508.61|511.69|508.89|511.69|508.89|511.41|508.61|0
1655331450000|2022-06-15 22:17:30|511.78|508.98|511.69|508.89|511.78|508.98|511.69|508.89|0
1655331460000|2022-06-15 22:17:40|511.23|508.43|511.14|508.34|511.23|508.43|511.14|508.34|0
1655331470000|2022-06-15 22:17:50|511.05|508.25|511.05|508.25|511.05|508.25|511.05|508.25|0
1655331480000|2022-06-15 22:18:00|511.23|508.43|511.41|508.61|511.41|508.61|511.23|508.43|0
1655331490000|2022-06-15 22:18:10|511.23|508.43|511.05|508.25|511.23|508.43|511.05|508.25|0
1655331500000|2022-06-15 22:18:20|511.14|508.34|511.05|508.25|511.14|508.34|511.05|508.25|0
1655331510000|2022-06-15 22:18:30|510.96|508.16|511.76|508.96|511.76|508.96|510.96|508.16|0
1655331520000|2022-06-15 22:18:40|511.58|508.78|511.94|509.14|511.94|509.14|511.49|508.69|0
1655331530000|2022-06-15 22:18:50|511.76|508.96|511.94|509.14|511.94|509.14|511.76|508.96|0
1655331540000|2022-06-15 22:19:00|511.86|509.06|511.94|509.14|512.13|509.33|511.86|509.06|0
1655331550000|2022-06-15 22:19:10|512.13|509.33|511.76|508.96|512.13|509.33|511.76|508.96|0
1655331560000|2022-06-15 22:19:20|511.67|508.87|511.58|508.78|511.67|508.87|511.58|508.78|0
1655331570000|2022-06-15 22:19:30|511.4|508.6|511.21|508.41|511.4|508.6|511.13|508.33|0
1655331580000|2022-06-15 22:19:40|511.03|508.23|511.03|508.23|511.03|508.23|511.03|508.23|0
1655331590000|2022-06-15 22:19:50|510.94|508.14|511.03|508.23|511.03|508.23|510.85|508.05|0
1655331600000|2022-06-15 22:20:00|510.85|508.05|510.85|508.05|510.85|508.05|510.76|507.96|0
1655331610000|2022-06-15 22:20:10|511.03|508.23|511.31|508.51|511.31|508.51|511.03|508.23|0
1655331620000|2022-06-15 22:20:20|511.21|508.41|511.31|508.51|511.58|508.78|511.21|508.41|0
1655331630000|2022-06-15 22:20:30|511.4|508.6|511.4|508.6|511.4|508.6|511.4|508.6|0
1655331640000|2022-06-15 22:20:40|511.49|508.69|511.4|508.6|511.49|508.69|511.4|508.6|0
1655331650000|2022-06-15 22:20:50|511.49|508.69|511.49|508.69|511.49|508.69|511.49|508.69|0
1655331660000|2022-06-15 22:21:00|511.31|508.51|511.4|508.6|511.4|508.6|511.31|508.51|0
1655331670000|2022-06-15 22:21:10|512.31|509.51|512.31|509.51|512.31|509.51|512.31|509.51|0
1655331680000|2022-06-15 22:21:20|512.49|509.69|512.67|509.87|512.67|509.87|512.4|509.6|0
1655331690000|2022-06-15 22:21:30|512.49|509.69|512.13|509.33|512.59|509.79|512.13|509.33|0
1655331710000|2022-06-15 22:21:50|512.31|509.51|512.67|509.87|512.67|509.87|512.31|509.51|0
1655331720000|2022-06-15 22:22:00|512.31|509.51|512.4|509.6|512.49|509.69|512.31|509.51|0
1655331730000|2022-06-15 22:22:10|512.49|509.69|512.4|509.6|512.49|509.69|512.4|509.6|0
1655331740000|2022-06-15 22:22:20|512.49|509.69|512.49|509.69|512.49|509.69|512.49|509.69|0
1655331760000|2022-06-15 22:22:40|512.4|509.6|512.31|509.51|512.4|509.6|512.31|509.51|0
1655331770000|2022-06-15 22:22:50|512.86|510.06|512.67|509.87|512.86|510.06|512.67|509.87|0
1655331780000|2022-06-15 22:23:00|512.49|509.69|512.86|510.06|512.86|510.06|512.49|509.69|0
1655331790000|2022-06-15 22:23:10|512.49|509.69|512.49|509.69|512.59|509.79|512.49|509.69|0
1655331800000|2022-06-15 22:23:20|512.67|509.87|512.86|510.06|512.86|510.06|512.67|509.87|0
1655331810000|2022-06-15 22:23:30|513.04|510.24|512.77|509.97|513.04|510.24|512.77|509.97|0
1655331820000|2022-06-15 22:23:40|512.86|510.06|512.86|510.06|512.86|510.06|512.86|510.06|0
1655331860000|2022-06-15 22:24:20|512.67|509.87|512.49|509.69|512.67|509.87|512.49|509.69|0
1655331870000|2022-06-15 22:24:30|512.31|509.51|512.31|509.51|512.31|509.51|512.31|509.51|0
1655331890000|2022-06-15 22:24:50|512.67|509.87|512.67|509.87|512.67|509.87|512.59|509.79|0
1655331900000|2022-06-15 22:25:00|512.59|509.79|512.12|509.32|512.59|509.79|512.12|509.32|0
1655331910000|2022-06-15 22:25:10|512.31|509.51|512.22|509.42|512.31|509.51|512.22|509.42|0
1655331920000|2022-06-15 22:25:20|512.12|509.32|512.31|509.51|512.31|509.51|512.12|509.32|0
1655331930000|2022-06-15 22:25:30|512.86|510.06|512.86|510.06|512.86|510.06|512.86|510.06|0
1655331980000|2022-06-15 22:26:20|513.04|510.24|513.04|510.24|513.04|510.24|513.04|510.24|0
1655331990000|2022-06-15 22:26:30|512.95|510.15|513.22|510.42|513.22|510.42|512.95|510.15|0
1655332000000|2022-06-15 22:26:40|513.4|510.6|513.5|510.7|513.5|510.7|513.22|510.42|0
1655332010000|2022-06-15 22:26:50|513.4|510.6|513.59|510.79|513.59|510.79|513.4|510.6|0
1655332020000|2022-06-15 22:27:00|513.13|510.33|513.04|510.24|513.22|510.42|513.04|510.24|0
1655332030000|2022-06-15 22:27:10|512.95|510.15|513.04|510.24|513.04|510.24|512.95|510.15|0
1655332040000|2022-06-15 22:27:20|512.95|510.15|513.04|510.24|513.04|510.24|512.95|510.15|0
1655332050000|2022-06-15 22:27:30|512.85|510.05|512.85|510.05|512.85|510.05|512.85|510.05|0
1655332060000|2022-06-15 22:27:40|512.67|509.87|512.67|509.87|512.67|509.87|512.67|509.87|0
1655332070000|2022-06-15 22:27:50|512.49|509.69|512.31|509.51|512.49|509.69|512.31|509.51|0
1655332080000|2022-06-15 22:28:00|511.94|509.14|511.76|508.96|511.94|509.14|511.76|508.96|0
1655332090000|2022-06-15 22:28:10|511.85|509.05|511.94|509.14|511.94|509.14|511.85|509.05|0
1655332110000|2022-06-15 22:28:30|512.12|509.32|512.31|509.51|512.31|509.51|512.12|509.32|0
1655332120000|2022-06-15 22:28:40|512.22|509.42|512.31|509.51|512.31|509.51|512.12|509.32|0
1655332130000|2022-06-15 22:28:50|512.4|509.6|512.49|509.69|512.49|509.69|512.4|509.6|0
1655332140000|2022-06-15 22:29:00|512.4|509.6|512.31|509.51|512.4|509.6|512.31|509.51|0
1655332150000|2022-06-15 22:29:10|512.49|509.69|512.85|510.05|512.85|510.05|512.49|509.69|0
1655332160000|2022-06-15 22:29:20|512.77|509.97|512.31|509.51|512.77|509.97|512.31|509.51|0
1655332170000|2022-06-15 22:29:30|512.12|509.32|512.31|509.51|512.31|509.51|512.12|509.32|0
1655332190000|2022-06-15 22:29:50|512.04|509.24|511.94|509.14|512.04|509.24|511.94|509.14|0
1655332200000|2022-06-15 22:30:00|511.76|508.96|511.39|508.59|511.76|508.96|511.39|508.59|0
1655332210000|2022-06-15 22:30:10|511.31|508.51|511.21|508.41|511.31|508.51|511.03|508.23|0
1655332220000|2022-06-15 22:30:20|511.12|508.32|511.21|508.41|511.21|508.41|511.12|508.32|0
1655332230000|2022-06-15 22:30:30|511.3|508.5|511.39|508.59|511.39|508.59|511.3|508.5|0
1655332240000|2022-06-15 22:30:40|511.58|508.78|511.76|508.96|511.76|508.96|511.58|508.78|0
1655332250000|2022-06-15 22:30:50|512.04|509.24|512.12|509.32|512.12|509.32|512.04|509.24|0
1655332260000|2022-06-15 22:31:00|512.04|509.24|512.4|509.6|512.4|509.6|512.04|509.24|0
1655332270000|2022-06-15 22:31:10|512.49|509.69|512.49|509.69|512.49|509.69|512.49|509.69|0
1655332280000|2022-06-15 22:31:20|511.94|509.14|511.94|509.14|511.94|509.14|511.94|509.14|0
1655332290000|2022-06-15 22:31:30|512.12|509.32|512.03|509.23|512.12|509.32|512.03|509.23|0
1655332300000|2022-06-15 22:31:40|512.12|509.32|513.04|510.24|513.04|510.24|512.12|509.32|0
1655332310000|2022-06-15 22:31:50|513.4|510.6|513.4|510.6|513.4|510.6|513.22|510.42|0
1655332320000|2022-06-15 22:32:00|513.31|510.51|513.4|510.6|513.4|510.6|513.22|510.42|0
1655332330000|2022-06-15 22:32:10|513.22|510.42|513.22|510.42|513.31|510.51|513.22|510.42|0
1655332340000|2022-06-15 22:32:20|513.04|510.24|512.95|510.15|513.04|510.24|512.95|510.15|0
1655332350000|2022-06-15 22:32:30|512.85|510.05|512.49|509.69|512.85|510.05|512.49|509.69|0
1655332360000|2022-06-15 22:32:40|512.3|509.5|512.3|509.5|512.3|509.5|512.3|509.5|0
1655332370000|2022-06-15 22:32:50|512.12|509.32|512.12|509.32|512.12|509.32|512.12|509.32|0
1655332380000|2022-06-15 22:33:00|511.94|509.14|511.85|509.05|512.03|509.23|511.85|509.05|0
1655332390000|2022-06-15 22:33:10|511.76|508.96|511.76|508.96|511.76|508.96|511.76|508.96|0
1655332400000|2022-06-15 22:33:20|511.57|508.77|511.49|508.69|511.57|508.77|511.39|508.59|0
1655332410000|2022-06-15 22:33:30|511.67|508.87|511.76|508.96|511.76|508.96|511.67|508.87|0
1655332420000|2022-06-15 22:33:40|511.85|509.05|511.85|509.05|511.85|509.05|511.76|508.96|0
1655332430000|2022-06-15 22:33:50|511.57|508.77|511.85|509.05|511.94|509.14|511.57|508.77|0
1655332440000|2022-06-15 22:34:00|511.94|509.14|511.94|509.14|511.94|509.14|511.94|509.14|0
1655332450000|2022-06-15 22:34:10|511.76|508.96|511.76|508.96|511.76|508.96|511.76|508.96|0
1655332460000|2022-06-15 22:34:20|511.94|509.14|512.12|509.32|512.12|509.32|511.94|509.14|0
1655332470000|2022-06-15 22:34:30|512.22|509.42|512.22|509.42|512.22|509.42|512.22|509.42|0
1655332480000|2022-06-15 22:34:40|512.12|509.32|511.85|509.05|512.12|509.32|511.85|509.05|0
1655332490000|2022-06-15 22:34:50|512.03|509.23|512.22|509.42|512.22|509.42|512.03|509.23|0
1655332500000|2022-06-15 22:35:00|512.3|509.5|512.4|509.6|512.4|509.6|512.3|509.5|0
1655332510000|2022-06-15 22:35:10|512.49|509.69|512.49|509.69|512.49|509.69|512.49|509.69|0
1655332520000|2022-06-15 22:35:20|512.3|509.5|512.3|509.5|512.3|509.5|512.3|509.5|0
1655332530000|2022-06-15 22:35:30|512.4|509.6|512.3|509.5|512.4|509.6|512.3|509.5|0
1655332540000|2022-06-15 22:35:40|512.49|509.69|512.3|509.5|512.49|509.69|512.3|509.5|0
1655332550000|2022-06-15 22:35:50|512.49|509.69|512.4|509.6|512.49|509.69|512.4|509.6|0
1655332560000|2022-06-15 22:36:00|512.58|509.78|512.85|510.05|512.85|510.05|512.58|509.78|0
1655332570000|2022-06-15 22:36:10|512.95|510.15|512.95|510.15|512.95|510.15|512.85|510.05|0
1655332580000|2022-06-15 22:36:20|513.13|510.33|512.85|510.05|513.13|510.33|512.85|510.05|0
1655332590000|2022-06-15 22:36:30|513.03|510.23|513.03|510.23|513.03|510.23|513.03|510.23|0
1655332600000|2022-06-15 22:36:40|513.22|510.42|513.22|510.42|513.22|510.42|513.22|510.42|0
1655332610000|2022-06-15 22:36:50|513.31|510.51|513.31|510.51|513.31|510.51|513.31|510.51|0
1655332620000|2022-06-15 22:37:00|513.22|510.42|513.4|510.6|513.4|510.6|513.13|510.33|0
1655332630000|2022-06-15 22:37:10|513.03|510.23|513.03|510.23|513.03|510.23|513.03|510.23|0
1655332640000|2022-06-15 22:37:20|512.95|510.15|513.03|510.23|513.03|510.23|512.67|509.87|0
1655332650000|2022-06-15 22:37:30|513.22|510.42|512.85|510.05|513.22|510.42|512.85|510.05|0
1655332660000|2022-06-15 22:37:40|512.67|509.87|512.4|509.6|513.03|510.23|512.4|509.6|0
1655332670000|2022-06-15 22:37:50|512.3|509.5|512.12|509.32|512.67|509.87|512.12|509.32|0
1655332680000|2022-06-15 22:38:00|512.3|509.5|512.3|509.5|512.3|509.5|512.3|509.5|0
1655332690000|2022-06-15 22:38:10|512.49|509.69|512.49|509.69|512.49|509.69|512.49|509.69|0
1655332710000|2022-06-15 22:38:30|512.4|509.6|512.4|509.6|512.4|509.6|512.4|509.6|0
1655332720000|2022-06-15 22:38:40|512.3|509.5|512.3|509.5|512.3|509.5|512.3|509.5|0
1655332730000|2022-06-15 22:38:50|512.4|509.6|512.4|509.6|512.4|509.6|512.4|509.6|0
1655332750000|2022-06-15 22:39:10|512.3|509.5|512.4|509.6|512.4|509.6|512.3|509.5|0
1655332760000|2022-06-15 22:39:20|512.49|509.69|512.49|509.69|512.49|509.69|512.49|509.69|0
1655332770000|2022-06-15 22:39:30|512.48|509.68|512.4|509.6|512.48|509.68|512.4|509.6|0
1655332780000|2022-06-15 22:39:40|512.3|509.5|512.48|509.68|512.48|509.68|512.3|509.5|0
1655332790000|2022-06-15 22:39:50|512.58|509.78|512.76|509.96|512.76|509.96|512.4|509.6|0
1655332800000|2022-06-15 22:40:00|513.03|510.23|513.03|510.23|513.03|510.23|512.95|510.15|0
1655332810000|2022-06-15 22:40:10|513.22|510.42|513.22|510.42|513.22|510.42|513.22|510.42|0
1655332820000|2022-06-15 22:40:20|513.68|510.88|513.86|511.06|513.86|511.06|513.68|510.88|0
1655332830000|2022-06-15 22:40:30|513.95|511.15|514.04|511.24|514.04|511.24|513.95|511.15|0
1655332840000|2022-06-15 22:40:40|513.95|511.15|513.95|511.15|513.95|511.15|513.95|511.15|0
1655332850000|2022-06-15 22:40:50|513.86|511.06|513.95|511.15|513.95|511.15|513.86|511.06|0
1655332860000|2022-06-15 22:41:00|513.86|511.06|513.76|510.96|513.86|511.06|513.76|510.96|0
1655332870000|2022-06-15 22:41:10|513.86|511.06|513.76|510.96|513.86|511.06|513.76|510.96|0
1655332880000|2022-06-15 22:41:20|513.95|511.15|513.95|511.15|513.95|511.15|513.95|511.15|0
1655332900000|2022-06-15 22:41:40|513.86|511.06|513.86|511.06|513.86|511.06|513.76|510.96|0
1655332910000|2022-06-15 22:41:50|513.76|510.96|513.76|510.96|513.76|510.96|513.76|510.96|0
1655332920000|2022-06-15 22:42:00|513.68|510.88|514.41|511.61|514.41|511.61|513.68|510.88|0
1655332930000|2022-06-15 22:42:10|514.31|511.51|514.31|511.51|514.31|511.51|514.31|511.51|0
1655332940000|2022-06-15 22:42:20|514.5|511.7|514.59|511.79|514.68|511.88|514.5|511.7|0
1655332950000|2022-06-15 22:42:30|514.41|511.61|514.41|511.61|514.5|511.7|514.41|511.61|0
1655332960000|2022-06-15 22:42:40|513.95|511.15|513.76|510.96|513.95|511.15|513.76|510.96|0
1655332970000|2022-06-15 22:42:50|513.68|510.88|513.76|510.96|513.76|510.96|513.68|510.88|0
1655332980000|2022-06-15 22:43:00|513.68|510.88|513.58|510.78|513.68|510.88|513.58|510.78|0
1655333000000|2022-06-15 22:43:20|513.76|510.96|513.76|510.96|513.76|510.96|513.68|510.88|0
1655333010000|2022-06-15 22:43:30|513.58|510.78|513.58|510.78|513.58|510.78|513.58|510.78|0
1655333020000|2022-06-15 22:43:40|513.86|511.06|513.86|511.06|513.86|511.06|513.86|511.06|0
1655333030000|2022-06-15 22:43:50|513.95|511.15|513.95|511.15|513.95|511.15|513.95|511.15|0
1655333040000|2022-06-15 22:44:00|513.76|510.96|513.76|510.96|513.76|510.96|513.76|510.96|0
1655333100000|2022-06-15 22:45:00|513.58|510.78|513.58|510.78|513.58|510.78|513.58|510.78|0
1655333110000|2022-06-15 22:45:10|513.68|510.88|513.68|510.88|513.68|510.88|513.68|510.88|0
1655333120000|2022-06-15 22:45:20|513.76|510.96|513.95|511.15|513.95|511.15|513.76|510.96|0
1655333140000|2022-06-15 22:45:40|514.13|511.33|514.13|511.33|514.13|511.33|514.13|511.33|0
1655333150000|2022-06-15 22:45:50|513.95|511.15|514.04|511.24|514.04|511.24|513.95|511.15|0
1655333160000|2022-06-15 22:46:00|513.95|511.15|513.95|511.15|513.95|511.15|513.95|511.15|0
1655333190000|2022-06-15 22:46:30|514.04|511.24|513.76|510.96|514.04|511.24|513.76|510.96|0
1655333210000|2022-06-15 22:46:50|513.58|510.78|513.76|510.96|513.76|510.96|513.58|510.78|0
1655333220000|2022-06-15 22:47:00|514.04|511.24|513.95|511.15|514.04|511.24|513.95|511.15|0
1655333250000|2022-06-15 22:47:30|513.94|511.14|513.94|511.14|513.94|511.14|513.94|511.14|0
1655333260000|2022-06-15 22:47:40|513.86|511.06|514.13|511.33|514.13|511.33|513.86|511.06|0
1655333270000|2022-06-15 22:47:50|514.04|511.24|514.04|511.24|514.04|511.24|514.04|511.24|0
1655333280000|2022-06-15 22:48:00|513.86|511.06|513.86|511.06|513.86|511.06|513.86|511.06|0
1655333290000|2022-06-15 22:48:10|513.76|510.96|513.67|510.87|513.76|510.96|513.67|510.87|0
1655333300000|2022-06-15 22:48:20|513.76|510.96|513.86|511.06|513.94|511.14|513.76|510.96|0
1655333310000|2022-06-15 22:48:30|513.76|510.96|513.76|510.96|513.76|510.96|513.76|510.96|0
1655333320000|2022-06-15 22:48:40|513.86|511.06|514.04|511.24|514.04|511.24|513.86|511.06|0
1655333330000|2022-06-15 22:48:50|513.94|511.14|514.22|511.42|514.31|511.51|513.94|511.14|0
1655333340000|2022-06-15 22:49:00|514.31|511.51|514.31|511.51|514.31|511.51|514.31|511.51|0
1655333360000|2022-06-15 22:49:20|514.49|511.69|514.49|511.69|514.49|511.69|514.49|511.69|0
1655333370000|2022-06-15 22:49:30|514.13|511.33|514.22|511.42|514.22|511.42|514.13|511.33|0
1655333380000|2022-06-15 22:49:40|514.13|511.33|514.31|511.51|514.31|511.51|514.13|511.33|0
1655333390000|2022-06-15 22:49:50|514.22|511.42|514.22|511.42|514.22|511.42|514.22|511.42|0
1655333400000|2022-06-15 22:50:00|514.13|511.33|514.13|511.33|514.13|511.33|514.13|511.33|0
1655333430000|2022-06-15 22:50:30|514.04|511.24|514.13|511.33|514.13|511.33|514.04|511.24|0
1655333440000|2022-06-15 22:50:40|514.22|511.42|514.22|511.42|514.22|511.42|514.22|511.42|0
1655333450000|2022-06-15 22:50:50|514.13|511.33|514.13|511.33|514.13|511.33|514.13|511.33|0
1655333460000|2022-06-15 22:51:00|514.41|511.61|514.41|511.61|514.41|511.61|514.41|511.61|0
1655333470000|2022-06-15 22:51:10|514.59|511.79|514.59|511.79|514.59|511.79|514.49|511.69|0
1655333480000|2022-06-15 22:51:20|514.77|511.97|514.4|511.6|514.77|511.97|514.4|511.6|0
1655333490000|2022-06-15 22:51:30|514.31|511.51|514.31|511.51|514.31|511.51|514.31|511.51|0
1655333500000|2022-06-15 22:51:40|514.22|511.42|514.22|511.42|514.22|511.42|514.22|511.42|0
1655333510000|2022-06-15 22:51:50|514.13|511.33|514.31|511.51|514.31|511.51|514.13|511.33|0
1655333520000|2022-06-15 22:52:00|514.49|511.69|514.49|511.69|514.49|511.69|514.49|511.69|0
1655333530000|2022-06-15 22:52:10|514.4|511.6|514.4|511.6|514.4|511.6|514.4|511.6|0
1655333540000|2022-06-15 22:52:20|514.31|511.51|514.31|511.51|514.31|511.51|514.31|511.51|0
1655333550000|2022-06-15 22:52:30|514.13|511.33|514.13|511.33|514.22|511.42|514.13|511.33|0
1655333560000|2022-06-15 22:52:40|514.04|511.24|514.04|511.24|514.04|511.24|514.04|511.24|0
1655333570000|2022-06-15 22:52:50|513.94|511.14|513.94|511.14|513.94|511.14|513.76|510.96|0
1655333600000|2022-06-15 22:53:20|513.86|511.06|513.86|511.06|513.86|511.06|513.86|511.06|0
1655333610000|2022-06-15 22:53:30|513.76|510.96|513.58|510.78|513.76|510.96|513.58|510.78|0
1655333620000|2022-06-15 22:53:40|513.76|510.96|513.58|510.78|513.76|510.96|513.58|510.78|0
1655333640000|2022-06-15 22:54:00|513.76|510.96|513.85|511.05|513.85|511.05|513.76|510.96|0
1655333650000|2022-06-15 22:54:10|513.94|511.14|513.94|511.14|513.94|511.14|513.94|511.14|0
1655333660000|2022-06-15 22:54:20|513.85|511.05|514.31|511.51|514.31|511.51|513.85|511.05|0
1655333670000|2022-06-15 22:54:30|514.49|511.69|514.86|512.06|514.86|512.06|514.49|511.69|0
1655333680000|2022-06-15 22:54:40|515.04|512.24|515.14|512.34|515.22|512.42|515.04|512.24|0
1655333690000|2022-06-15 22:54:50|515.04|512.24|515.04|512.24|515.04|512.24|514.95|512.15|0
1655333700000|2022-06-15 22:55:00|515.22|512.42|515.14|512.34|515.22|512.42|515.14|512.34|0
1655333710000|2022-06-15 22:55:10|515.22|512.42|515.22|512.42|515.22|512.42|515.22|512.42|0
1655333720000|2022-06-15 22:55:20|515.04|512.24|515.04|512.24|515.04|512.24|515.04|512.24|0
1655333730000|2022-06-15 22:55:30|514.95|512.15|515.04|512.24|515.04|512.24|514.95|512.15|0
1655333740000|2022-06-15 22:55:40|514.95|512.15|514.86|512.06|514.95|512.15|514.86|512.06|0
1655333750000|2022-06-15 22:55:50|514.67|511.87|514.49|511.69|514.67|511.87|514.49|511.69|0
1655333760000|2022-06-15 22:56:00|514.31|511.51|514.31|511.51|514.31|511.51|514.31|511.51|0
1655333770000|2022-06-15 22:56:10|514.22|511.42|514.04|511.24|514.22|511.42|514.04|511.24|0
1655333780000|2022-06-15 22:56:20|514.12|511.32|513.94|511.14|514.12|511.32|513.94|511.14|0
1655333790000|2022-06-15 22:56:30|513.85|511.05|513.76|510.96|513.85|511.05|513.76|510.96|0
1655333800000|2022-06-15 22:56:40|513.58|510.78|512.66|509.86|513.58|510.78|512.66|509.86|0
1655333810000|2022-06-15 22:56:50|513.21|510.41|513.12|510.32|513.21|510.41|513.12|510.32|0
1655333820000|2022-06-15 22:57:00|513.21|510.41|513.12|510.32|513.21|510.41|513.12|510.32|0
1655333830000|2022-06-15 22:57:10|513.03|510.23|513.03|510.23|513.03|510.23|513.03|510.23|0
1655333840000|2022-06-15 22:57:20|512.94|510.14|513.03|510.23|513.21|510.41|512.94|510.14|0
1655333850000|2022-06-15 22:57:30|512.94|510.14|513.03|510.23|513.03|510.23|512.94|510.14|0
1655333860000|2022-06-15 22:57:40|512.94|510.14|513.03|510.23|513.03|510.23|512.94|510.14|0
1655333870000|2022-06-15 22:57:50|513.12|510.32|513.3|510.5|513.3|510.5|513.12|510.32|0
1655333880000|2022-06-15 22:58:00|513.58|510.78|513.03|510.23|513.58|510.78|513.03|510.23|0
1655333890000|2022-06-15 22:58:10|512.94|510.14|512.94|510.14|512.94|510.14|512.94|510.14|0
1655333900000|2022-06-15 22:58:20|513.03|510.23|513.03|510.23|513.03|510.23|513.03|510.23|0
1655333910000|2022-06-15 22:58:30|512.94|510.14|512.84|510.04|512.94|510.14|512.84|510.04|0
1655333920000|2022-06-15 22:58:40|512.76|509.96|512.76|509.96|512.76|509.96|512.76|509.96|0
1655333930000|2022-06-15 22:58:50|512.84|510.04|512.76|509.96|512.84|510.04|512.66|509.86|0
1655333940000|2022-06-15 22:59:00|512.84|510.04|512.84|510.04|512.84|510.04|512.84|510.04|0
1655333950000|2022-06-15 22:59:10|512.76|509.96|512.39|509.59|512.84|510.04|512.39|509.59|0
1655333970000|2022-06-15 22:59:30|512.57|509.77|512.48|509.68|512.57|509.77|512.39|509.59|0
1655333980000|2022-06-15 22:59:40|512.66|509.86|512.66|509.86|512.66|509.86|512.66|509.86|0
1655333990000|2022-06-15 22:59:50|512.57|509.77|512.57|509.77|512.57|509.77|512.48|509.68|0
1655334000000|2022-06-15 23:00:00|512.48|509.68|512.39|509.59|512.48|509.68|512.29|509.49|0
1655334020000|2022-06-15 23:00:20|512.48|509.68|512.48|509.68|512.48|509.68|512.48|509.68|0
1655334030000|2022-06-15 23:00:30|512.29|509.49|512.29|509.49|512.29|509.49|512.29|509.49|0
1655334060000|2022-06-15 23:01:00|512.39|509.59|512.39|509.59|512.39|509.59|512.39|509.59|0
1655334070000|2022-06-15 23:01:10|512.57|509.77|512.57|509.77|512.57|509.77|512.57|509.77|0
1655334080000|2022-06-15 23:01:20|512.66|509.86|512.66|509.86|512.66|509.86|512.66|509.86|0
1655334090000|2022-06-15 23:01:30|512.84|510.04|513.03|510.23|513.03|510.23|512.84|510.04|0
1655334100000|2022-06-15 23:01:40|513.21|510.41|513.39|510.59|513.39|510.59|513.21|510.41|0
1655334110000|2022-06-15 23:01:50|513.3|510.5|513.3|510.5|513.3|510.5|513.3|510.5|0
1655334130000|2022-06-15 23:02:10|513.21|510.41|513.21|510.41|513.21|510.41|513.21|510.41|0
1655334140000|2022-06-15 23:02:20|513.12|510.32|513.03|510.23|513.12|510.32|513.03|510.23|0
1655334150000|2022-06-15 23:02:30|512.94|510.14|513.02|510.22|513.02|510.22|512.94|510.14|0
1655334180000|2022-06-15 23:03:00|512.94|510.14|512.84|510.04|512.94|510.14|512.84|510.04|0
1655334190000|2022-06-15 23:03:10|513.12|510.32|513.12|510.32|513.12|510.32|513.12|510.32|0
1655334220000|2022-06-15 23:03:40|513.94|511.14|513.76|510.96|513.94|511.14|513.76|510.96|0
1655334230000|2022-06-15 23:03:50|513.57|510.77|513.67|510.87|513.76|510.96|513.57|510.77|0
1655334250000|2022-06-15 23:04:10|513.76|510.96|513.76|510.96|513.76|510.96|513.76|510.96|0
1655334260000|2022-06-15 23:04:20|513.85|511.05|513.94|511.14|513.94|511.14|513.85|511.05|0
1655334270000|2022-06-15 23:04:30|514.03|511.23|514.22|511.42|514.22|511.42|514.03|511.23|0
1655334280000|2022-06-15 23:04:40|514.3|511.5|514.12|511.32|514.3|511.5|514.12|511.32|0
1655334290000|2022-06-15 23:04:50|514.22|511.42|514.22|511.42|514.22|511.42|514.22|511.42|0
1655334300000|2022-06-15 23:05:00|514.3|511.5|514.3|511.5|514.3|511.5|514.3|511.5|0
1655334310000|2022-06-15 23:05:10|514.22|511.42|514.12|511.32|514.22|511.42|514.12|511.32|0
1655334320000|2022-06-15 23:05:20|514.03|511.23|513.94|511.14|514.03|511.23|513.94|511.14|0
1655334330000|2022-06-15 23:05:30|513.76|510.96|513.57|510.77|513.76|510.96|513.57|510.77|0
1655334340000|2022-06-15 23:05:40|513.67|510.87|513.85|511.05|513.85|511.05|513.67|510.87|0
1655334350000|2022-06-15 23:05:50|513.76|510.96|513.85|511.05|514.03|511.23|513.76|510.96|0
1655334360000|2022-06-15 23:06:00|513.67|510.87|513.67|510.87|513.67|510.87|513.67|510.87|0
1655334380000|2022-06-15 23:06:20|513.76|510.96|513.85|511.05|513.85|511.05|513.76|510.96|0
1655334400000|2022-06-15 23:06:40|514.03|511.23|513.67|510.87|514.03|511.23|513.67|510.87|0
1655334410000|2022-06-15 23:06:50|513.76|510.96|513.76|510.96|513.76|510.96|513.76|510.96|0
1655334420000|2022-06-15 23:07:00|513.85|511.05|514.03|511.23|514.03|511.23|513.85|511.05|0
1655334430000|2022-06-15 23:07:10|514.3|511.5|514.22|511.42|514.3|511.5|514.22|511.42|0
1655334440000|2022-06-15 23:07:20|514.3|511.5|514.4|511.6|514.4|511.6|514.3|511.5|0
1655334450000|2022-06-15 23:07:30|514.49|511.69|514.49|511.69|514.49|511.69|514.49|511.69|0
1655334460000|2022-06-15 23:07:40|514.4|511.6|514.3|511.5|514.4|511.6|514.3|511.5|0
1655334470000|2022-06-15 23:07:50|514.22|511.42|514.12|511.32|514.3|511.5|514.12|511.32|0
1655334480000|2022-06-15 23:08:00|513.94|511.14|513.94|511.14|513.94|511.14|513.94|511.14|0
1655334490000|2022-06-15 23:08:10|514.12|511.32|514.03|511.23|514.12|511.32|514.03|511.23|0
1655334510000|2022-06-15 23:08:30|513.94|511.14|513.85|511.05|513.94|511.14|513.85|511.05|0
1655334520000|2022-06-15 23:08:40|513.94|511.14|513.94|511.14|513.94|511.14|513.94|511.14|0
1655334530000|2022-06-15 23:08:50|513.85|511.05|513.85|511.05|513.85|511.05|513.85|511.05|0
1655334540000|2022-06-15 23:09:00|513.94|511.14|513.94|511.14|513.94|511.14|513.94|511.14|0
1655334550000|2022-06-15 23:09:10|513.85|511.05|513.85|511.05|513.85|511.05|513.85|511.05|0
1655334560000|2022-06-15 23:09:20|513.94|511.14|513.94|511.14|513.94|511.14|513.94|511.14|0
1655334570000|2022-06-15 23:09:30|514.12|511.32|514.03|511.23|514.12|511.32|514.03|511.23|0
1655334590000|2022-06-15 23:09:50|514.12|511.32|514.03|511.23|514.12|511.32|514.03|511.23|0
1655334600000|2022-06-15 23:10:00|514.12|511.32|514.03|511.23|514.12|511.32|514.03|511.23|0
1655334610000|2022-06-15 23:10:10|513.85|511.05|513.85|511.05|513.85|511.05|513.85|511.05|0
1655334620000|2022-06-15 23:10:20|514.12|511.32|514.12|511.32|514.12|511.32|514.12|511.32|0
1655334630000|2022-06-15 23:10:30|514.03|511.23|514.12|511.32|514.12|511.32|514.03|511.23|0
1655334640000|2022-06-15 23:10:40|514.03|511.23|514.12|511.32|514.12|511.32|514.03|511.23|0
1655334650000|2022-06-15 23:10:50|514.03|511.23|514.21|511.41|514.21|511.41|514.03|511.23|0
1655334660000|2022-06-15 23:11:00|514.3|511.5|514.21|511.41|514.3|511.5|514.21|511.41|0
1655334670000|2022-06-15 23:11:10|514.12|511.32|514.3|511.5|514.3|511.5|514.03|511.23|0
1655334680000|2022-06-15 23:11:20|514.4|511.6|514.67|511.87|514.67|511.87|514.4|511.6|0
1655334690000|2022-06-15 23:11:30|514.58|511.78|514.49|511.69|514.58|511.78|514.4|511.6|0
1655334700000|2022-06-15 23:11:40|514.3|511.5|514.3|511.5|514.3|511.5|514.3|511.5|0
1655334730000|2022-06-15 23:12:10|514.12|511.32|513.94|511.14|514.12|511.32|513.75|510.95|0
1655334750000|2022-06-15 23:12:30|513.85|511.05|513.85|511.05|513.85|511.05|513.85|511.05|0
1655334760000|2022-06-15 23:12:40|513.75|510.95|513.85|511.05|513.94|511.14|513.75|510.95|0
1655334770000|2022-06-15 23:12:50|513.75|510.95|513.75|510.95|513.75|510.95|513.75|510.95|0
1655334780000|2022-06-15 23:13:00|513.85|511.05|513.75|510.95|513.85|511.05|513.75|510.95|0
1655334790000|2022-06-15 23:13:10|513.85|511.05|513.94|511.14|513.94|511.14|513.85|511.05|0
1655334800000|2022-06-15 23:13:20|513.75|510.95|513.94|511.14|513.94|511.14|513.75|510.95|0
1655334810000|2022-06-15 23:13:30|514.12|511.32|513.75|510.95|514.12|511.32|513.75|510.95|0
1655334820000|2022-06-15 23:13:40|513.57|510.77|513.57|510.77|513.57|510.77|513.57|510.77|0
1655334830000|2022-06-15 23:13:50|513.75|510.95|513.66|510.86|513.75|510.95|513.66|510.86|0
1655334840000|2022-06-15 23:14:00|513.57|510.77|513.57|510.77|513.66|510.86|513.57|510.77|0
1655334850000|2022-06-15 23:14:10|513.66|510.86|513.75|510.95|513.75|510.95|513.66|510.86|0
1655334870000|2022-06-15 23:14:30|513.85|511.05|514.21|511.41|514.21|511.41|513.85|511.05|0
1655334880000|2022-06-15 23:14:40|514.12|511.32|514.3|511.5|514.3|511.5|514.12|511.32|0
1655334900000|2022-06-15 23:15:00|514.58|511.78|514.58|511.78|514.58|511.78|514.58|511.78|0
1655334910000|2022-06-15 23:15:10|514.48|511.68|514.58|511.78|514.58|511.78|514.48|511.68|0
1655334920000|2022-06-15 23:15:20|514.67|511.87|514.85|512.05|514.85|512.05|514.67|511.87|0
1655334930000|2022-06-15 23:15:30|515.03|512.23|515.03|512.23|515.03|512.23|515.03|512.23|0
1655334940000|2022-06-15 23:15:40|514.95|512.15|514.95|512.15|514.95|512.15|514.95|512.15|0
1655334950000|2022-06-15 23:15:50|514.85|512.05|514.85|512.05|514.95|512.15|514.85|512.05|0
1655334970000|2022-06-15 23:16:10|514.76|511.96|514.85|512.05|514.85|512.05|514.76|511.96|0
1655334980000|2022-06-15 23:16:20|514.76|511.96|514.85|512.05|514.85|512.05|514.76|511.96|0
1655334990000|2022-06-15 23:16:30|515.03|512.23|515.03|512.23|515.03|512.23|515.03|512.23|0
1655335000000|2022-06-15 23:16:40|515.13|512.33|515.22|512.42|515.22|512.42|515.13|512.33|0
1655335010000|2022-06-15 23:16:50|514.85|512.05|514.95|512.15|514.95|512.15|514.85|512.05|0
1655335020000|2022-06-15 23:17:00|515.03|512.23|515.13|512.33|515.13|512.33|515.03|512.23|0
1655335030000|2022-06-15 23:17:10|515.22|512.42|515.03|512.23|515.22|512.42|515.03|512.23|0
1655335040000|2022-06-15 23:17:20|514.95|512.15|515.03|512.23|515.03|512.23|514.76|511.96|0
1655335050000|2022-06-15 23:17:30|515.13|512.33|515.13|512.33|515.13|512.33|515.13|512.33|0
1655335060000|2022-06-15 23:17:40|515.22|512.42|515.22|512.42|515.22|512.42|515.13|512.33|0
1655335080000|2022-06-15 23:18:00|515.03|512.23|515.03|512.23|515.03|512.23|515.03|512.23|0
1655335100000|2022-06-15 23:18:20|514.85|512.05|514.85|512.05|514.85|512.05|514.85|512.05|0
1655335110000|2022-06-15 23:18:30|515.03|512.23|515.03|512.23|515.03|512.23|515.03|512.23|0
1655335120000|2022-06-15 23:18:40|515.13|512.33|515.13|512.33|515.13|512.33|515.13|512.33|0
1655335130000|2022-06-15 23:18:50|515.03|512.23|514.94|512.14|515.03|512.23|514.94|512.14|0
1655335140000|2022-06-15 23:19:00|515.03|512.23|515.03|512.23|515.03|512.23|515.03|512.23|0
1655335160000|2022-06-15 23:19:20|514.85|512.05|514.85|512.05|514.85|512.05|514.85|512.05|0
1655335170000|2022-06-15 23:19:30|514.76|511.96|514.76|511.96|514.76|511.96|514.76|511.96|0
1655335180000|2022-06-15 23:19:40|514.58|511.78|514.85|512.05|514.85|512.05|514.58|511.78|0
1655335190000|2022-06-15 23:19:50|514.76|511.96|514.76|511.96|514.76|511.96|514.76|511.96|0
1655335220000|2022-06-15 23:20:20|514.67|511.87|514.48|511.68|514.67|511.87|514.48|511.68|0
1655335230000|2022-06-15 23:20:30|514.67|511.87|514.67|511.87|514.67|511.87|514.67|511.87|0
1655335240000|2022-06-15 23:20:40|514.58|511.78|514.58|511.78|514.58|511.78|514.58|511.78|0
1655335250000|2022-06-15 23:20:50|514.48|511.68|514.48|511.68|514.48|511.68|514.48|511.68|0
1655335280000|2022-06-15 23:21:20|514.67|511.87|514.58|511.78|514.67|511.87|514.58|511.78|0
1655335300000|2022-06-15 23:21:40|514.48|511.68|514.48|511.68|514.58|511.78|514.48|511.68|0
1655335310000|2022-06-15 23:21:50|514.39|511.59|514.39|511.59|514.39|511.59|514.39|511.59|0
1655335320000|2022-06-15 23:22:00|514.21|511.41|514.12|511.32|514.3|511.5|514.12|511.32|0
1655335330000|2022-06-15 23:22:10|514.21|511.41|514.12|511.32|514.21|511.41|514.12|511.32|0
1655335340000|2022-06-15 23:22:20|514.3|511.5|514.12|511.32|514.3|511.5|514.12|511.32|0
1655335350000|2022-06-15 23:22:30|514.21|511.41|514.12|511.32|514.21|511.41|514.12|511.32|0
1655335370000|2022-06-15 23:22:50|514.21|511.41|514.21|511.41|514.21|511.41|514.21|511.41|0
1655335380000|2022-06-15 23:23:00|514.12|511.32|514.12|511.32|514.12|511.32|514.12|511.32|0
1655335420000|2022-06-15 23:23:40|514.11|511.31|514.11|511.31|514.11|511.31|514.11|511.31|0
1655335430000|2022-06-15 23:23:50|514.3|511.5|514.39|511.59|514.39|511.59|514.3|511.5|0
1655335440000|2022-06-15 23:24:00|514.48|511.68|514.3|511.5|514.48|511.68|514.3|511.5|0
1655335450000|2022-06-15 23:24:10|514.48|511.68|514.48|511.68|514.48|511.68|514.48|511.68|0
1655335460000|2022-06-15 23:24:20|514.58|511.78|514.66|511.86|514.66|511.86|514.58|511.78|0
1655335470000|2022-06-15 23:24:30|514.58|511.78|514.58|511.78|514.58|511.78|514.58|511.78|0
1655335480000|2022-06-15 23:24:40|514.66|511.86|514.66|511.86|514.66|511.86|514.66|511.86|0
1655335490000|2022-06-15 23:24:50|514.76|511.96|514.85|512.05|514.85|512.05|514.76|511.96|0
1655335500000|2022-06-15 23:25:00|514.94|512.14|514.85|512.05|514.94|512.14|514.85|512.05|0
1655335520000|2022-06-15 23:25:20|514.94|512.14|514.85|512.05|515.03|512.23|514.85|512.05|0
1655335530000|2022-06-15 23:25:30|514.66|511.86|514.66|511.86|514.66|511.86|514.66|511.86|0
1655335560000|2022-06-15 23:26:00|514.85|512.05|514.85|512.05|514.85|512.05|514.85|512.05|0
1655335570000|2022-06-15 23:26:10|514.66|511.86|514.66|511.86|514.76|511.96|514.66|511.86|0
1655335590000|2022-06-15 23:26:30|514.85|512.05|514.85|512.05|514.85|512.05|514.85|512.05|0
1655335610000|2022-06-15 23:26:50|514.66|511.86|514.58|511.78|514.66|511.86|514.58|511.78|0
1655335620000|2022-06-15 23:27:00|514.66|511.86|514.3|511.5|514.66|511.86|514.3|511.5|0
1655335640000|2022-06-15 23:27:20|514.11|511.31|514.11|511.31|514.21|511.41|514.11|511.31|0
1655335650000|2022-06-15 23:27:30|514.21|511.41|514.21|511.41|514.21|511.41|514.21|511.41|0
1655335660000|2022-06-15 23:27:40|514.3|511.5|514.11|511.31|514.3|511.5|514.11|511.31|0
1655335670000|2022-06-15 23:27:50|514.21|511.41|514.3|511.5|514.3|511.5|514.21|511.41|0
1655335680000|2022-06-15 23:28:00|514.48|511.68|514.3|511.5|514.48|511.68|514.3|511.5|0
1655335700000|2022-06-15 23:28:20|514.39|511.59|514.3|511.5|514.48|511.68|514.3|511.5|0
1655335730000|2022-06-15 23:28:50|514.21|511.41|514.11|511.31|514.21|511.41|514.11|511.31|0
1655335740000|2022-06-15 23:29:00|514.21|511.41|514.11|511.31|514.21|511.41|514.11|511.31|0
1655335750000|2022-06-15 23:29:10|514.03|511.23|513.93|511.13|514.03|511.23|513.93|511.13|0
1655335760000|2022-06-15 23:29:20|513.84|511.04|513.56|510.76|513.84|511.04|513.56|510.76|0
1655335770000|2022-06-15 23:29:30|513.75|510.95|513.75|510.95|513.75|510.95|513.75|510.95|0
1655335780000|2022-06-15 23:29:40|513.93|511.13|513.84|511.04|513.93|511.13|513.75|510.95|0
1655335790000|2022-06-15 23:29:50|513.75|510.95|513.75|510.95|513.75|510.95|513.75|510.95|0
1655335800000|2022-06-15 23:30:00|513.66|510.86|513.56|510.76|513.66|510.86|513.56|510.76|0
1655335820000|2022-06-15 23:30:20|513.75|510.95|513.75|510.95|513.75|510.95|513.75|510.95|0
1655335830000|2022-06-15 23:30:30|513.56|510.76|513.56|510.76|513.56|510.76|513.56|510.76|0
1655335850000|2022-06-15 23:30:50|513.93|511.13|513.93|511.13|513.93|511.13|513.93|511.13|0
1655335860000|2022-06-15 23:31:00|514.02|511.22|513.93|511.13|514.02|511.22|513.93|511.13|0
1655335900000|2022-06-15 23:31:40|514.02|511.22|514.02|511.22|514.02|511.22|514.02|511.22|0
1655335910000|2022-06-15 23:31:50|514.11|511.31|514.11|511.31|514.11|511.31|514.11|511.31|0
1655335930000|2022-06-15 23:32:10|513.93|511.13|513.93|511.13|513.93|511.13|513.93|511.13|0
1655335950000|2022-06-15 23:32:30|513.75|510.95|513.75|510.95|513.75|510.95|513.75|510.95|0
1655335960000|2022-06-15 23:32:40|513.66|510.86|513.66|510.86|513.66|510.86|513.66|510.86|0
1655335970000|2022-06-15 23:32:50|513.56|510.76|513.56|510.76|513.56|510.76|513.56|510.76|0
1655335990000|2022-06-15 23:33:10|513.75|510.95|513.75|510.95|513.75|510.95|513.75|510.95|0
1655336010000|2022-06-15 23:33:30|513.93|511.13|513.93|511.13|513.93|511.13|513.93|511.13|0
1655336020000|2022-06-15 23:33:40|513.75|510.95|513.75|510.95|513.75|510.95|513.75|510.95|0
1655336030000|2022-06-15 23:33:50|513.56|510.76|513.75|510.95|513.75|510.95|513.56|510.76|0
1655336060000|2022-06-15 23:34:20|513.56|510.76|513.56|510.76|513.56|510.76|513.56|510.76|0
1655336070000|2022-06-15 23:34:30|513.66|510.86|513.56|510.76|513.66|510.86|513.56|510.76|0
1655336100000|2022-06-15 23:35:00|513.01|510.21|512.83|510.03|513.01|510.21|512.83|510.03|0
1655336110000|2022-06-15 23:35:10|512.65|509.85|512.46|509.66|512.65|509.85|512.46|509.66|0
1655336120000|2022-06-15 23:35:20|512.65|509.85|512.65|509.85|512.65|509.85|512.65|509.85|0
1655336140000|2022-06-15 23:35:40|512.74|509.94|512.93|510.13|512.93|510.13|512.74|509.94|0
1655336150000|2022-06-15 23:35:50|512.74|509.94|512.74|509.94|512.74|509.94|512.74|509.94|0
1655336160000|2022-06-15 23:36:00|512.65|509.85|512.74|509.94|512.74|509.94|512.65|509.85|0
1655336170000|2022-06-15 23:36:10|512.83|510.03|512.83|510.03|512.83|510.03|512.83|510.03|0
1655336190000|2022-06-15 23:36:30|512.65|509.85|512.65|509.85|512.65|509.85|512.65|509.85|0
1655336200000|2022-06-15 23:36:40|512.46|509.66|512.46|509.66|512.46|509.66|512.46|509.66|0
1655336210000|2022-06-15 23:36:50|512.56|509.76|512.65|509.85|512.65|509.85|512.56|509.76|0
1655336220000|2022-06-15 23:37:00|512.46|509.66|512.28|509.48|512.46|509.66|512.28|509.48|0
1655336230000|2022-06-15 23:37:10|512.1|509.3|512.1|509.3|512.1|509.3|512.1|509.3|0
1655336250000|2022-06-15 23:37:30|511.92|509.12|512.19|509.39|512.19|509.39|511.92|509.12|0
1655336260000|2022-06-15 23:37:40|512.1|509.3|512.28|509.48|512.28|509.48|512.1|509.3|0
1655336270000|2022-06-15 23:37:50|512.19|509.39|512.1|509.3|512.19|509.39|512.1|509.3|0
1655336310000|2022-06-15 23:38:30|511.92|509.12|511.92|509.12|512.1|509.3|511.92|509.12|0
1655336330000|2022-06-15 23:38:50|511.73|508.93|511.73|508.93|511.73|508.93|511.73|508.93|0
1655336360000|2022-06-15 23:39:20|511.37|508.57|511.37|508.57|511.37|508.57|511.37|508.57|0
1655336370000|2022-06-15 23:39:30|511.19|508.39|511|508.2|511.19|508.39|510.82|508.02|0
1655336380000|2022-06-15 23:39:40|510.82|508.02|510.82|508.02|510.82|508.02|510.82|508.02|0
1655336400000|2022-06-15 23:40:00|511|508.2|510.82|508.02|511|508.2|510.82|508.02|0
1655336410000|2022-06-15 23:40:10|510.91|508.11|510.82|508.02|510.91|508.11|510.82|508.02|0
1655336430000|2022-06-15 23:40:30|511|508.2|511.18|508.38|511.18|508.38|511|508.2|0
1655336440000|2022-06-15 23:40:40|511|508.2|511|508.2|511|508.2|511|508.2|0
1655336450000|2022-06-15 23:40:50|510.82|508.02|510.73|507.93|510.91|508.11|510.73|507.93|0
1655336460000|2022-06-15 23:41:00|510.82|508.02|510.64|507.84|510.82|508.02|510.55|507.75|0
1655336470000|2022-06-15 23:41:10|509.91|507.11|510.64|507.84|510.64|507.84|509.91|507.11|0
1655336480000|2022-06-15 23:41:20|511|508.2|511|508.2|511.37|508.57|511|508.2|0
1655336490000|2022-06-15 23:41:30|511.1|508.3|511.18|508.38|511.18|508.38|511.1|508.3|0
1655336500000|2022-06-15 23:41:40|511|508.2|511|508.2|511|508.2|511|508.2|0
1655336520000|2022-06-15 23:42:00|511.1|508.3|511|508.2|511.18|508.38|511|508.2|0
1655336530000|2022-06-15 23:42:10|510.82|508.02|511|508.2|511|508.2|510.82|508.02|0
1655336540000|2022-06-15 23:42:20|510.82|508.02|510.64|507.84|510.82|508.02|510.45|507.65|0
1655336550000|2022-06-15 23:42:30|510.45|507.65|510.37|507.57|510.45|507.65|510.37|507.57|0
1655336560000|2022-06-15 23:42:40|510.45|507.65|510.27|507.47|510.45|507.65|509.91|507.11|0
1655336570000|2022-06-15 23:42:50|510.18|507.38|509.54|506.74|510.18|507.38|509.54|506.74|0
1655336580000|2022-06-15 23:43:00|509.73|506.93|509.54|506.74|509.73|506.93|509.54|506.74|0
1655336590000|2022-06-15 23:43:10|509.46|506.66|509.36|506.56|509.46|506.66|509.36|506.56|0
1655336600000|2022-06-15 23:43:20|509.54|506.74|509.18|506.38|509.54|506.74|509.18|506.38|0
1655336610000|2022-06-15 23:43:30|509|506.2|509|506.2|509|506.2|509|506.2|0
1655336620000|2022-06-15 23:43:40|508.81|506.01|509|506.2|509|506.2|508.81|506.01|0
1655336630000|2022-06-15 23:43:50|508.81|506.01|508.81|506.01|508.81|506.01|508.81|506.01|0
1655336650000|2022-06-15 23:44:10|509|506.2|508.91|506.11|509|506.2|508.91|506.11|0
1655336660000|2022-06-15 23:44:20|508.81|506.01|508.81|506.01|508.81|506.01|508.81|506.01|0
1655336670000|2022-06-15 23:44:30|508.91|506.11|508.81|506.01|508.91|506.11|508.81|506.01|0
1655336680000|2022-06-15 23:44:40|508.45|505.65|508.45|505.65|508.45|505.65|508.45|505.65|0
1655336690000|2022-06-15 23:44:50|508.27|505.47|508.18|505.38|508.27|505.47|508.18|505.38|0
1655336700000|2022-06-15 23:45:00|508.09|505.29|508.27|505.47|508.27|505.47|508.09|505.29|0
1655336710000|2022-06-15 23:45:10|508.36|505.56|508.09|505.29|508.36|505.56|508.09|505.29|0
1655336720000|2022-06-15 23:45:20|508.27|505.47|508.27|505.47|508.27|505.47|508.09|505.29|0
1655336730000|2022-06-15 23:45:30|508.63|505.83|508.45|505.65|508.63|505.83|508.45|505.65|0
1655336740000|2022-06-15 23:45:40|508.54|505.74|508.45|505.65|508.54|505.74|508.45|505.65|0
1655336750000|2022-06-15 23:45:50|508.09|505.29|507.9|505.1|508.18|505.38|507.9|505.1|0
1655336760000|2022-06-15 23:46:00|508.09|505.29|507.9|505.1|508.09|505.29|507.9|505.1|0
1655336770000|2022-06-15 23:46:10|507.72|504.92|507.9|505.1|507.9|505.1|507.72|504.92|0
1655336780000|2022-06-15 23:46:20|507.72|504.92|507.72|504.92|507.72|504.92|507.54|504.74|0
1655336790000|2022-06-15 23:46:30|508.09|505.29|507.9|505.1|508.27|505.47|507.9|505.1|0
1655336800000|2022-06-15 23:46:40|508.09|505.29|507.82|505.02|508.09|505.29|507.82|505.02|0
1655336810000|2022-06-15 23:46:50|507.9|505.1|507.72|504.92|507.9|505.1|507.72|504.92|0
1655336830000|2022-06-15 23:47:10|507.9|505.1|507.36|504.56|507.9|505.1|507.36|504.56|0
1655336840000|2022-06-15 23:47:20|507.54|504.74|507.36|504.56|507.54|504.74|507.27|504.47|0
1655336850000|2022-06-15 23:47:30|507.54|504.74|507.36|504.56|507.63|504.83|507.36|504.56|0
1655336860000|2022-06-15 23:47:40|507.54|504.74|507.36|504.56|507.54|504.74|507.36|504.56|0
1655336870000|2022-06-15 23:47:50|507.18|504.38|507.18|504.38|507.18|504.38|507.18|504.38|0
1655336880000|2022-06-15 23:48:00|506.99|504.19|506.99|504.19|506.99|504.19|506.99|504.19|0
1655336890000|2022-06-15 23:48:10|507.18|504.38|507.36|504.56|507.36|504.56|506.99|504.19|0
1655336910000|2022-06-15 23:48:30|506.99|504.19|507.36|504.56|507.36|504.56|506.99|504.19|0
1655336920000|2022-06-15 23:48:40|507.54|504.74|507.72|504.92|507.72|504.92|507.54|504.74|0
1655336930000|2022-06-15 23:48:50|507.9|505.1|507.9|505.1|507.9|505.1|507.9|505.1|0
1655336950000|2022-06-15 23:49:10|508.08|505.28|508.08|505.28|508.08|505.28|508.08|505.28|0
1655336960000|2022-06-15 23:49:20|507.9|505.1|507.9|505.1|507.9|505.1|507.9|505.1|0
1655336980000|2022-06-15 23:49:40|507.72|504.92|508.27|505.47|508.27|505.47|507.72|504.92|0
1655336990000|2022-06-15 23:49:50|508.08|505.28|507.9|505.1|508.27|505.47|507.9|505.1|0
1655337000000|2022-06-15 23:50:00|507.82|505.02|507.72|504.92|507.82|505.02|507.72|504.92|0
1655337010000|2022-06-15 23:50:10|507.81|505.01|507.72|504.92|507.81|505.01|507.72|504.92|0
1655337020000|2022-06-15 23:50:20|507.54|504.74|507.63|504.83|507.72|504.92|507.54|504.74|0
1655337030000|2022-06-15 23:50:30|507.36|504.56|506.81|504.01|507.36|504.56|506.63|503.83|0
1655337040000|2022-06-15 23:50:40|506.63|503.83|506.81|504.01|506.81|504.01|506.63|503.83|0
1655337050000|2022-06-15 23:50:50|506.63|503.83|506.45|503.65|506.63|503.83|506.45|503.65|0
1655337060000|2022-06-15 23:51:00|506.27|503.47|506.63|503.83|506.63|503.83|506.09|503.29|0
1655337070000|2022-06-15 23:51:10|506.81|504.01|506.99|504.19|507.17|504.37|506.81|504.01|0
1655337080000|2022-06-15 23:51:20|507.36|504.56|507.54|504.74|507.54|504.74|507.36|504.56|0
1655337090000|2022-06-15 23:51:30|507.45|504.65|507.17|504.37|507.45|504.65|507.09|504.29|0
1655337100000|2022-06-15 23:51:40|507.09|504.29|507.27|504.47|507.27|504.47|507.09|504.29|0
1655337110000|2022-06-15 23:51:50|507.36|504.56|507.54|504.74|507.54|504.74|507.36|504.56|0
1655337120000|2022-06-15 23:52:00|507.36|504.56|507.17|504.37|507.36|504.56|507.17|504.37|0
1655337130000|2022-06-15 23:52:10|507.36|504.56|507.72|504.92|507.72|504.92|507.36|504.56|0
1655337140000|2022-06-15 23:52:20|507.54|504.74|507.54|504.74|507.72|504.92|507.54|504.74|0
1655337150000|2022-06-15 23:52:30|507.72|504.92|507.54|504.74|507.72|504.92|507.54|504.74|0
1655337160000|2022-06-15 23:52:40|507.72|504.92|507.54|504.74|507.72|504.92|507.54|504.74|0
1655337170000|2022-06-15 23:52:50|507.72|504.92|507.63|504.83|507.72|504.92|507.54|504.74|0
1655337180000|2022-06-15 23:53:00|507.54|504.74|507.36|504.56|507.54|504.74|507.17|504.37|0
1655337190000|2022-06-15 23:53:10|507.54|504.74|507.54|504.74|507.63|504.83|507.54|504.74|0
1655337200000|2022-06-15 23:53:20|507.45|504.65|507.45|504.65|507.45|504.65|507.45|504.65|0
1655337210000|2022-06-15 23:53:30|507.54|504.74|507.72|504.92|507.72|504.92|507.54|504.74|0
1655337220000|2022-06-15 23:53:40|507.54|504.74|507.54|504.74|507.54|504.74|507.54|504.74|0
1655337230000|2022-06-15 23:53:50|507.45|504.65|507.17|504.37|507.45|504.65|507.17|504.37|0
1655337240000|2022-06-15 23:54:00|506.9|504.1|506.72|503.92|506.9|504.1|506.72|503.92|0
1655337250000|2022-06-15 23:54:10|506.63|503.83|506.54|503.74|506.63|503.83|506.45|503.65|0
1655337260000|2022-06-15 23:54:20|506.45|503.65|506.81|504.01|506.81|504.01|506.45|503.65|0
1655337270000|2022-06-15 23:54:30|506.99|504.19|506.99|504.19|506.99|504.19|506.99|504.19|0
1655337280000|2022-06-15 23:54:40|506.81|504.01|506.81|504.01|506.99|504.19|506.81|504.01|0
1655337290000|2022-06-15 23:54:50|506.99|504.19|506.99|504.19|506.99|504.19|506.99|504.19|0
1655337300000|2022-06-15 23:55:00|506.81|504.01|506.81|504.01|506.99|504.19|506.81|504.01|0
1655337310000|2022-06-15 23:55:10|506.99|504.19|506.81|504.01|506.99|504.19|506.81|504.01|0
1655337320000|2022-06-15 23:55:20|506.9|504.1|506.99|504.19|506.99|504.19|506.9|504.1|0
1655337340000|2022-06-15 23:55:40|506.81|504.01|506.99|504.19|506.99|504.19|506.81|504.01|0
1655337350000|2022-06-15 23:55:50|506.9|504.1|506.81|504.01|506.9|504.1|506.81|504.01|0
1655337360000|2022-06-15 23:56:00|506.9|504.1|506.81|504.01|506.99|504.19|506.81|504.01|0
1655337370000|2022-06-15 23:56:10|506.99|504.19|506.9|504.1|506.99|504.19|506.9|504.1|0
1655337380000|2022-06-15 23:56:20|506.81|504.01|506.45|503.65|506.81|504.01|506.45|503.65|0
1655337390000|2022-06-15 23:56:30|506.63|503.83|506.63|503.83|506.63|503.83|506.63|503.83|0
1655337400000|2022-06-15 23:56:40|506.54|503.74|506.63|503.83|506.63|503.83|506.54|503.74|0
1655337420000|2022-06-15 23:57:00|506.45|503.65|506.45|503.65|506.45|503.65|506.45|503.65|0
1655337440000|2022-06-15 23:57:20|506.36|503.56|506.45|503.65|506.45|503.65|506.26|503.46|0
1655337460000|2022-06-15 23:57:40|506.26|503.46|506.08|503.28|506.26|503.46|506.08|503.28|0
1655337470000|2022-06-15 23:57:50|506.26|503.46|506|503.2|506.26|503.46|506|503.2|0
1655337480000|2022-06-15 23:58:00|505.72|502.92|506.08|503.28|506.08|503.28|505.72|502.92|0
1655337490000|2022-06-15 23:58:10|505.9|503.1|505.72|502.92|505.9|503.1|505.72|502.92|0
1655337500000|2022-06-15 23:58:20|505.63|502.83|505.9|503.1|505.9|503.1|505.63|502.83|0
1655337510000|2022-06-15 23:58:30|506.08|503.28|506.26|503.46|506.26|503.46|506.08|503.28|0
1655337520000|2022-06-15 23:58:40|506.36|503.56|506.26|503.46|506.36|503.56|506.26|503.46|0
1655337530000|2022-06-15 23:58:50|506.45|503.65|506.45|503.65|506.45|503.65|506.45|503.65|0
1655337540000|2022-06-15 23:59:00|506.63|503.83|506.63|503.83|506.63|503.83|506.54|503.74|0
1655337550000|2022-06-15 23:59:10|506.36|503.56|506.08|503.28|506.36|503.56|506.08|503.28|0
1655337560000|2022-06-15 23:59:20|505.9|503.1|505.72|502.92|506.08|503.28|505.72|502.92|0
1655337570000|2022-06-15 23:59:30|505.81|503.01|505.54|502.74|505.81|503.01|505.54|502.74|0
1655337590000|2022-06-15 23:59:50|505.36|502.56|505.45|502.65|505.45|502.65|505.36|502.56|0
1655337600000|2022-06-16 00:00:00|506.26|503.46|506.81|504.01|506.81|504.01|506.26|503.46|0
1655337610000|2022-06-16 00:00:10|506.99|504.19|506.99|504.19|507.17|504.37|506.99|504.19|0
1655337620000|2022-06-16 00:00:20|506.63|503.83|506.72|503.92|506.81|504.01|506.63|503.83|0
1655337630000|2022-06-16 00:00:30|506.36|503.56|506.63|503.83|506.63|503.83|506.26|503.46|0
1655337640000|2022-06-16 00:00:40|506.44|503.64|506.81|504.01|506.81|504.01|506.44|503.64|0
1655337650000|2022-06-16 00:00:50|506.54|503.74|506.99|504.19|506.99|504.19|506.54|503.74|0
1655337660000|2022-06-16 00:01:00|507.53|504.73|507.9|505.1|508.08|505.28|507.53|504.73|0
1655337670000|2022-06-16 00:01:10|507.72|504.92|507.9|505.1|507.9|505.1|507.72|504.92|0
1655337680000|2022-06-16 00:01:20|507.53|504.73|507.72|504.92|507.9|505.1|507.53|504.73|0
1655337690000|2022-06-16 00:01:30|507.63|504.83|507.9|505.1|507.9|505.1|507.63|504.83|0
1655337700000|2022-06-16 00:01:40|507.72|504.92|507.53|504.73|507.72|504.92|507.53|504.73|0
1655337710000|2022-06-16 00:01:50|507.99|505.19|508.26|505.46|508.26|505.46|507.99|505.19|0
1655337720000|2022-06-16 00:02:00|508.17|505.37|507.63|504.83|508.17|505.37|507.63|504.83|0
1655337730000|2022-06-16 00:02:10|507.53|504.73|508.08|505.28|508.08|505.28|507.53|504.73|0
1655337740000|2022-06-16 00:02:20|507.72|504.92|507.17|504.37|507.72|504.92|507.17|504.37|0
1655337750000|2022-06-16 00:02:30|506.63|503.83|507.17|504.37|507.45|504.65|506.63|503.83|0
1655337760000|2022-06-16 00:02:40|507.08|504.28|506.63|503.83|507.08|504.28|506.63|503.83|0
1655337770000|2022-06-16 00:02:50|506.9|504.1|506.72|503.92|506.9|504.1|506.72|503.92|0
1655337780000|2022-06-16 00:03:00|506.99|504.19|506.63|503.83|507.08|504.28|506.63|503.83|0
1655337790000|2022-06-16 00:03:10|506.81|504.01|507.17|504.37|507.17|504.37|506.72|503.92|0
1655337800000|2022-06-16 00:03:20|507.08|504.28|506.99|504.19|507.08|504.28|506.99|504.19|0
1655337810000|2022-06-16 00:03:30|507.08|504.28|507.35|504.55|507.35|504.55|507.08|504.28|0
1655337820000|2022-06-16 00:03:40|506.99|504.19|506.72|503.92|506.99|504.19|506.72|503.92|0
1655337830000|2022-06-16 00:03:50|506.63|503.83|506.54|503.74|506.63|503.83|506.54|503.74|0
1655337840000|2022-06-16 00:04:00|506.63|503.83|506.08|503.28|506.63|503.83|506.08|503.28|0
1655337850000|2022-06-16 00:04:10|505.9|503.1|505.72|502.92|505.9|503.1|505.72|502.92|0
1655337860000|2022-06-16 00:04:20|505.9|503.1|505.9|503.1|505.9|503.1|505.9|503.1|0
1655337870000|2022-06-16 00:04:30|505.72|502.92|505.54|502.74|505.72|502.92|505.54|502.74|0
1655337880000|2022-06-16 00:04:40|505.63|502.83|505.54|502.74|505.63|502.83|505.54|502.74|0
1655337890000|2022-06-16 00:04:50|505.45|502.65|505.09|502.29|505.45|502.65|505.09|502.29|0
1655337900000|2022-06-16 00:05:00|505.17|502.37|505.17|502.37|505.35|502.55|505.09|502.29|0
1655337910000|2022-06-16 00:05:10|505.27|502.47|505.35|502.55|505.35|502.55|505.17|502.37|0
1655337920000|2022-06-16 00:05:20|505.54|502.74|505.35|502.55|505.54|502.74|505.35|502.55|0
1655337930000|2022-06-16 00:05:30|505.17|502.37|505.54|502.74|505.54|502.74|505.17|502.37|0
1655337940000|2022-06-16 00:05:40|505.81|503.01|505.72|502.92|505.9|503.1|505.72|502.92|0
1655337950000|2022-06-16 00:05:50|505.63|502.83|505.9|503.1|505.9|503.1|505.54|502.74|0
1655337960000|2022-06-16 00:06:00|506.08|503.28|506.44|503.64|506.44|503.64|506.08|503.28|0
1655337970000|2022-06-16 00:06:10|506.26|503.46|506.44|503.64|506.44|503.64|506.26|503.46|0
1655337980000|2022-06-16 00:06:20|506.62|503.82|505.9|503.1|506.62|503.82|505.9|503.1|0
1655337990000|2022-06-16 00:06:30|506.17|503.37|506.26|503.46|506.26|503.46|506.17|503.37|0
1655338000000|2022-06-16 00:06:40|506.08|503.28|505.99|503.19|506.08|503.28|505.99|503.19|0
1655338010000|2022-06-16 00:06:50|506.62|503.82|506.72|503.92|506.81|504.01|506.62|503.82|0
1655338020000|2022-06-16 00:07:00|507.17|504.37|507.17|504.37|507.17|504.37|506.99|504.19|0
1655338030000|2022-06-16 00:07:10|507.53|504.73|507.26|504.46|507.53|504.73|507.26|504.46|0
1655338040000|2022-06-16 00:07:20|507.17|504.37|506.99|504.19|507.17|504.37|506.81|504.01|0
1655338050000|2022-06-16 00:07:30|507.35|504.55|507.53|504.73|507.53|504.73|507.35|504.55|0
1655338070000|2022-06-16 00:07:50|508.08|505.28|508.08|505.28|508.08|505.28|507.9|505.1|0
1655338080000|2022-06-16 00:08:00|507.9|505.1|507.26|504.46|507.9|505.1|507.26|504.46|0
1655338090000|2022-06-16 00:08:10|506.99|504.19|506.62|503.82|506.99|504.19|506.62|503.82|0
1655338100000|2022-06-16 00:08:20|506.81|504.01|507.08|504.28|507.35|504.55|506.81|504.01|0
1655338110000|2022-06-16 00:08:30|507.17|504.37|506.99|504.19|507.53|504.73|506.99|504.19|0
1655338120000|2022-06-16 00:08:40|506.72|503.92|506.81|504.01|506.81|504.01|506.72|503.92|0
1655338130000|2022-06-16 00:08:50|506.72|503.92|506.99|504.19|506.99|504.19|506.72|503.92|0
1655338140000|2022-06-16 00:09:00|506.8|504|506.99|504.19|506.99|504.19|506.8|504|0
1655338150000|2022-06-16 00:09:10|506.8|504|506.99|504.19|506.99|504.19|506.8|504|0
1655338160000|2022-06-16 00:09:20|506.8|504|506.8|504|506.8|504|506.8|504|0
1655338170000|2022-06-16 00:09:30|506.62|503.82|506.62|503.82|506.8|504|506.62|503.82|0
1655338180000|2022-06-16 00:09:40|506.44|503.64|506.26|503.46|506.44|503.64|506.26|503.46|0
1655338190000|2022-06-16 00:09:50|506.17|503.37|506.26|503.46|506.26|503.46|506.17|503.37|0
1655338200000|2022-06-16 00:10:00|506.35|503.55|506.08|503.28|506.35|503.55|506.08|503.28|0
1655338210000|2022-06-16 00:10:10|506.26|503.46|506.08|503.28|506.26|503.46|505.9|503.1|0
1655338220000|2022-06-16 00:10:20|505.9|503.1|505.9|503.1|506.08|503.28|505.9|503.1|0
1655338230000|2022-06-16 00:10:30|506.17|503.37|506.26|503.46|506.26|503.46|506.17|503.37|0
1655338240000|2022-06-16 00:10:40|506.08|503.28|506.26|503.46|506.26|503.46|506.08|503.28|0
1655338250000|2022-06-16 00:10:50|506.62|503.82|506.99|504.19|506.99|504.19|506.62|503.82|0
1655338260000|2022-06-16 00:11:00|507.17|504.37|507.26|504.46|507.26|504.46|507.17|504.37|0
1655338270000|2022-06-16 00:11:10|507.17|504.37|507.08|504.28|507.17|504.37|507.08|504.28|0
1655338280000|2022-06-16 00:11:20|507.35|504.55|507.35|504.55|507.35|504.55|507.26|504.46|0
1655338290000|2022-06-16 00:11:30|507.08|504.28|506.99|504.19|507.17|504.37|506.99|504.19|0
1655338310000|2022-06-16 00:11:50|507.17|504.37|506.99|504.19|507.35|504.55|506.99|504.19|0
1655338320000|2022-06-16 00:12:00|507.17|504.37|507.17|504.37|507.17|504.37|507.17|504.37|0
1655338330000|2022-06-16 00:12:10|507.08|504.28|506.99|504.19|507.08|504.28|506.99|504.19|0
1655338340000|2022-06-16 00:12:20|506.8|504|506.72|503.92|506.8|504|506.72|503.92|0
1655338350000|2022-06-16 00:12:30|506.53|503.73|506.44|503.64|506.62|503.82|506.44|503.64|0
1655338360000|2022-06-16 00:12:40|506.26|503.46|506.26|503.46|506.26|503.46|506.26|503.46|0
1655338370000|2022-06-16 00:12:50|506.08|503.28|506.44|503.64|506.44|503.64|506.08|503.28|0
1655338380000|2022-06-16 00:13:00|506.26|503.46|506.26|503.46|506.26|503.46|506.26|503.46|0
1655338390000|2022-06-16 00:13:10|506.17|503.37|505.9|503.1|506.17|503.37|505.9|503.1|0
1655338400000|2022-06-16 00:13:20|505.71|502.91|505.9|503.1|505.9|503.1|505.71|502.91|0
1655338410000|2022-06-16 00:13:30|505.81|503.01|505.71|502.91|505.81|503.01|505.71|502.91|0
1655338420000|2022-06-16 00:13:40|505.53|502.73|505.53|502.73|505.53|502.73|505.35|502.55|0
1655338430000|2022-06-16 00:13:50|505.35|502.55|505.35|502.55|505.45|502.65|505.35|502.55|0
1655338440000|2022-06-16 00:14:00|505.53|502.73|505.53|502.73|505.53|502.73|505.53|502.73|0
1655338450000|2022-06-16 00:14:10|505.71|502.91|505.63|502.83|505.71|502.91|505.53|502.73|0
1655338460000|2022-06-16 00:14:20|505.53|502.73|505.45|502.65|505.53|502.73|505.45|502.65|0
1655338470000|2022-06-16 00:14:30|505.53|502.73|505.53|502.73|505.53|502.73|505.53|502.73|0
1655338480000|2022-06-16 00:14:40|505.35|502.55|505.35|502.55|505.45|502.65|505.35|502.55|0
1655338490000|2022-06-16 00:14:50|505.17|502.37|504.99|502.19|505.17|502.37|504.99|502.19|0
1655338500000|2022-06-16 00:15:00|505.17|502.37|504.81|502.01|505.17|502.37|504.81|502.01|0
1655338510000|2022-06-16 00:15:10|504.99|502.19|505.89|503.09|505.89|503.09|504.99|502.19|0
1655338520000|2022-06-16 00:15:20|505.26|502.46|505.81|503.01|505.81|503.01|505.26|502.46|0
1655338530000|2022-06-16 00:15:30|505.71|502.91|505.44|502.64|505.71|502.91|505.44|502.64|0
1655338540000|2022-06-16 00:15:40|505.35|502.55|505.26|502.46|505.35|502.55|505.26|502.46|0
1655338550000|2022-06-16 00:15:50|504.99|502.19|505.26|502.46|505.26|502.46|504.99|502.19|0
1655338560000|2022-06-16 00:16:00|505.17|502.37|505.53|502.73|505.53|502.73|505.17|502.37|0
1655338570000|2022-06-16 00:16:10|505.35|502.55|505.44|502.64|505.44|502.64|505.35|502.55|0
1655338580000|2022-06-16 00:16:20|505.71|502.91|505.53|502.73|505.71|502.91|505.17|502.37|0
1655338590000|2022-06-16 00:16:30|505.71|502.91|506.35|503.55|506.44|503.64|505.71|502.91|0
1655338600000|2022-06-16 00:16:40|506.26|503.46|505.99|503.19|506.26|503.46|505.99|503.19|0
1655338610000|2022-06-16 00:16:50|506.08|503.28|506.26|503.46|506.44|503.64|506.08|503.28|0
1655338620000|2022-06-16 00:17:00|506.35|503.55|506.62|503.82|506.62|503.82|506.35|503.55|0
1655338630000|2022-06-16 00:17:10|506.8|504|506.8|504|506.8|504|506.62|503.82|0
1655338640000|2022-06-16 00:17:20|506.53|503.73|506.26|503.46|506.53|503.73|506.08|503.28|0
1655338650000|2022-06-16 00:17:30|505.89|503.09|506.44|503.64|506.44|503.64|505.89|503.09|0
1655338660000|2022-06-16 00:17:40|506.62|503.82|506.62|503.82|506.62|503.82|506.53|503.73|0
1655338670000|2022-06-16 00:17:50|506.44|503.64|506.26|503.46|506.44|503.64|506.26|503.46|0
1655338680000|2022-06-16 00:18:00|505.99|503.19|505.81|503.01|506.08|503.28|505.81|503.01|0
1655338690000|2022-06-16 00:18:10|505.71|502.91|505.89|503.09|505.89|503.09|505.71|502.91|0
1655338700000|2022-06-16 00:18:20|505.81|503.01|505.71|502.91|505.81|503.01|505.71|502.91|0
1655338710000|2022-06-16 00:18:30|505.89|503.09|505.89|503.09|505.89|503.09|505.89|503.09|0
1655338720000|2022-06-16 00:18:40|504.99|502.19|505.08|502.28|505.26|502.46|504.99|502.19|0
1655338730000|2022-06-16 00:18:50|505.17|502.37|505.08|502.28|505.17|502.37|505.08|502.28|0
1655338740000|2022-06-16 00:19:00|504.99|502.19|504.99|502.19|505.17|502.37|504.99|502.19|0
1655338750000|2022-06-16 00:19:10|504.81|502.01|504.9|502.1|504.99|502.19|504.81|502.01|0
1655338760000|2022-06-16 00:19:20|504.99|502.19|504.9|502.1|504.99|502.19|504.81|502.01|0
1655338770000|2022-06-16 00:19:30|504.99|502.19|504.99|502.19|504.99|502.19|504.99|502.19|0
1655338780000|2022-06-16 00:19:40|505.17|502.37|504.99|502.19|505.17|502.37|504.99|502.19|0
1655338790000|2022-06-16 00:19:50|504.81|502.01|504.81|502.01|504.81|502.01|504.81|502.01|0
1655338800000|2022-06-16 00:20:00|504.99|502.19|505.35|502.55|505.35|502.55|504.81|502.01|0
1655338810000|2022-06-16 00:20:10|505.26|502.46|505.35|502.55|505.35|502.55|505.26|502.46|0
1655338820000|2022-06-16 00:20:20|505.71|502.91|505.53|502.73|505.71|502.91|505.53|502.73|0
1655338830000|2022-06-16 00:20:30|505.44|502.64|505.44|502.64|505.53|502.73|505.44|502.64|0
1655338840000|2022-06-16 00:20:40|505.53|502.73|505.62|502.82|505.71|502.91|505.53|502.73|0
1655338850000|2022-06-16 00:20:50|505.71|502.91|505.53|502.73|505.71|502.91|505.35|502.55|0
1655338860000|2022-06-16 00:21:00|505.89|503.09|505.81|503.01|505.89|503.09|505.71|502.91|0
1655338870000|2022-06-16 00:21:10|505.89|503.09|505.26|502.46|505.99|503.19|505.26|502.46|0
1655338880000|2022-06-16 00:21:20|505.08|502.28|505.44|502.64|505.53|502.73|505.08|502.28|0
1655338890000|2022-06-16 00:21:30|505.35|502.55|505.17|502.37|505.35|502.55|505.17|502.37|0
1655338900000|2022-06-16 00:21:40|505.08|502.28|504.99|502.19|505.17|502.37|504.99|502.19|0
1655338910000|2022-06-16 00:21:50|504.8|502|504.8|502|504.8|502|504.8|502|0
1655338920000|2022-06-16 00:22:00|504.99|502.19|505.17|502.37|505.17|502.37|504.99|502.19|0
1655338930000|2022-06-16 00:22:10|504.99|502.19|505.17|502.37|505.17|502.37|504.99|502.19|0
1655338940000|2022-06-16 00:22:20|504.8|502|504.8|502|504.8|502|504.8|502|0
1655338950000|2022-06-16 00:22:30|504.9|502.1|504.72|501.92|504.9|502.1|504.72|501.92|0
1655338960000|2022-06-16 00:22:40|504.62|501.82|504.62|501.82|504.72|501.92|504.62|501.82|0
1655338970000|2022-06-16 00:22:50|504.44|501.64|504.17|501.37|504.44|501.64|504.17|501.37|0
1655338980000|2022-06-16 00:23:00|504.08|501.28|503.72|500.92|504.08|501.28|503.72|500.92|0
1655338990000|2022-06-16 00:23:10|503.54|500.74|503.54|500.74|503.54|500.74|503.54|500.74|0
1655339000000|2022-06-16 00:23:20|503.36|500.56|502.99|500.19|503.36|500.56|502.99|500.19|0
1655339010000|2022-06-16 00:23:30|503.09|500.29|502.99|500.19|503.17|500.37|502.99|500.19|0
1655339020000|2022-06-16 00:23:40|503.09|500.29|503.09|500.29|503.09|500.29|503.09|500.29|0
1655339030000|2022-06-16 00:23:50|503.17|500.37|503.17|500.37|503.17|500.37|503.09|500.29|0
1655339040000|2022-06-16 00:24:00|502.99|500.19|503.17|500.37|503.17|500.37|502.99|500.19|0
1655339050000|2022-06-16 00:24:10|502.99|500.19|502.99|500.19|503.09|500.29|502.99|500.19|0
1655339070000|2022-06-16 00:24:30|503.09|500.29|503.17|500.37|503.17|500.37|503.09|500.29|0
1655339080000|2022-06-16 00:24:40|503.09|500.29|503.54|500.74|503.54|500.74|503.09|500.29|0
1655339090000|2022-06-16 00:24:50|503.9|501.1|503.72|500.92|503.9|501.1|503.72|500.92|0
1655339100000|2022-06-16 00:25:00|503.9|501.1|503.9|501.1|503.9|501.1|503.72|500.92|0
1655339110000|2022-06-16 00:25:10|503.54|500.74|503.35|500.55|503.54|500.74|503.35|500.55|0
1655339120000|2022-06-16 00:25:20|503.54|500.74|503.72|500.92|503.72|500.92|503.45|500.65|0
1655339130000|2022-06-16 00:25:30|503.9|501.1|503.9|501.1|503.9|501.1|503.9|501.1|0
1655339140000|2022-06-16 00:25:40|503.72|500.92|503.9|501.1|503.9|501.1|503.72|500.92|0
1655339160000|2022-06-16 00:26:00|503.72|500.92|503.72|500.92|503.72|500.92|503.72|500.92|0
1655339170000|2022-06-16 00:26:10|503.81|501.01|503.81|501.01|503.9|501.1|503.81|501.01|0
1655339180000|2022-06-16 00:26:20|503.72|500.92|503.9|501.1|503.9|501.1|503.72|500.92|0
1655339220000|2022-06-16 00:27:00|504.08|501.28|503.9|501.1|504.08|501.28|503.9|501.1|0
1655339230000|2022-06-16 00:27:10|503.72|500.92|503.72|500.92|503.72|500.92|503.72|500.92|0
1655339240000|2022-06-16 00:27:20|503.53|500.73|503.35|500.55|503.53|500.73|503.35|500.55|0
1655339260000|2022-06-16 00:27:40|503.27|500.47|503.35|500.55|503.35|500.55|503.17|500.37|0
1655339270000|2022-06-16 00:27:50|503.27|500.47|502.99|500.19|503.35|500.55|502.99|500.19|0
1655339280000|2022-06-16 00:28:00|502.63|499.83|502.63|499.83|502.63|499.83|502.27|499.47|0
1655339290000|2022-06-16 00:28:10|502.81|500.01|502.81|500.01|502.81|500.01|502.81|500.01|0
1655339300000|2022-06-16 00:28:20|502.45|499.65|502.63|499.83|502.63|499.83|502.45|499.65|0
1655339320000|2022-06-16 00:28:40|502.45|499.65|502.45|499.65|502.45|499.65|502.45|499.65|0
1655339330000|2022-06-16 00:28:50|502.27|499.47|502.45|499.65|502.45|499.65|502.27|499.47|0
1655339340000|2022-06-16 00:29:00|502.36|499.56|502.45|499.65|502.45|499.65|502.36|499.56|0
1655339350000|2022-06-16 00:29:10|502.63|499.83|502.63|499.83|502.63|499.83|502.45|499.65|0
1655339360000|2022-06-16 00:29:20|502.72|499.92|502.63|499.83|502.72|499.92|502.63|499.83|0
1655339370000|2022-06-16 00:29:30|502.81|500.01|502.9|500.1|502.9|500.1|502.81|500.01|0
1655339380000|2022-06-16 00:29:40|502.99|500.19|502.9|500.1|502.99|500.19|502.81|500.01|0
1655339390000|2022-06-16 00:29:50|502.99|500.19|503.09|500.29|503.09|500.29|502.99|500.19|0
1655339400000|2022-06-16 00:30:00|502.99|500.19|503.17|500.37|503.17|500.37|502.99|500.19|0
1655339410000|2022-06-16 00:30:10|503.08|500.28|502.9|500.1|503.08|500.28|502.9|500.1|0
1655339420000|2022-06-16 00:30:20|502.63|499.83|502.81|500.01|502.81|500.01|502.63|499.83|0
1655339430000|2022-06-16 00:30:30|502.09|499.29|502.09|499.29|502.09|499.29|502.09|499.29|0
1655339440000|2022-06-16 00:30:40|502.27|499.47|502.09|499.29|502.27|499.47|502.09|499.29|0
1655339450000|2022-06-16 00:30:50|502.18|499.38|502.27|499.47|502.27|499.47|502.18|499.38|0
1655339460000|2022-06-16 00:31:00|502.09|499.29|502.09|499.29|502.09|499.29|502.09|499.29|0
1655339470000|2022-06-16 00:31:10|501.91|499.11|502|499.2|502|499.2|501.91|499.11|0
1655339480000|2022-06-16 00:31:20|501.91|499.11|501.91|499.11|501.91|499.11|501.91|499.11|0
1655339490000|2022-06-16 00:31:30|501.82|499.02|501.73|498.93|501.82|499.02|501.73|498.93|0
1655339500000|2022-06-16 00:31:40|501.54|498.74|501.73|498.93|501.73|498.93|501.54|498.74|0
1655339510000|2022-06-16 00:31:50|502|499.2|502.45|499.65|502.45|499.65|502|499.2|0
1655339520000|2022-06-16 00:32:00|502.27|499.47|502.63|499.83|502.63|499.83|502.27|499.47|0
1655339530000|2022-06-16 00:32:10|502.81|500.01|502.63|499.83|502.81|500.01|502.63|499.83|0
1655339540000|2022-06-16 00:32:20|502.45|499.65|502.27|499.47|502.45|499.65|502.27|499.47|0
1655339550000|2022-06-16 00:32:30|502.18|499.38|502.45|499.65|502.45|499.65|502.18|499.38|0
1655339560000|2022-06-16 00:32:40|502.36|499.56|502.36|499.56|502.36|499.56|502.36|499.56|0
1655339570000|2022-06-16 00:32:50|502.45|499.65|502.81|500.01|502.81|500.01|502.45|499.65|0
1655339580000|2022-06-16 00:33:00|502.72|499.92|502.63|499.83|502.72|499.92|502.63|499.83|0
1655339590000|2022-06-16 00:33:10|502.45|499.65|502.45|499.65|502.45|499.65|502.36|499.56|0
1655339600000|2022-06-16 00:33:20|502.27|499.47|502.27|499.47|502.27|499.47|502.27|499.47|0
1655339610000|2022-06-16 00:33:30|502.18|499.38|502.27|499.47|502.27|499.47|502.18|499.38|0
1655339620000|2022-06-16 00:33:40|502.45|499.65|502.45|499.65|502.45|499.65|502.36|499.56|0
1655339630000|2022-06-16 00:33:50|502.36|499.56|502.09|499.29|502.36|499.56|502.09|499.29|0
1655339640000|2022-06-16 00:34:00|502.18|499.38|502.45|499.65|502.45|499.65|502.18|499.38|0
1655339650000|2022-06-16 00:34:10|502.36|499.56|502.63|499.83|502.63|499.83|502.36|499.56|0
1655339660000|2022-06-16 00:34:20|502.72|499.92|502.72|499.92|502.72|499.92|502.63|499.83|0
1655339670000|2022-06-16 00:34:30|502.63|499.83|502.81|500.01|502.81|500.01|502.63|499.83|0
1655339680000|2022-06-16 00:34:40|502.99|500.19|503.08|500.28|503.08|500.28|502.99|500.19|0
1655339690000|2022-06-16 00:34:50|503.17|500.37|502.99|500.19|503.17|500.37|502.99|500.19|0
1655339700000|2022-06-16 00:35:00|503.17|500.37|503.17|500.37|503.35|500.55|503.08|500.28|0
1655339720000|2022-06-16 00:35:20|503.53|500.73|503.35|500.55|503.53|500.73|503.35|500.55|0
1655339730000|2022-06-16 00:35:30|503.53|500.73|503.53|500.73|503.53|500.73|503.53|500.73|0
1655339740000|2022-06-16 00:35:40|503.44|500.64|503.35|500.55|503.53|500.73|503.35|500.55|0
1655339750000|2022-06-16 00:35:50|503.53|500.73|503.35|500.55|503.53|500.73|503.35|500.55|0
1655339760000|2022-06-16 00:36:00|503.17|500.37|503.17|500.37|503.26|500.46|503.17|500.37|0
1655339770000|2022-06-16 00:36:10|503.26|500.46|503.17|500.37|503.26|500.46|503.17|500.37|0
1655339780000|2022-06-16 00:36:20|502.99|500.19|502.72|499.92|502.99|500.19|502.72|499.92|0
1655339790000|2022-06-16 00:36:30|502.81|500.01|502.54|499.74|502.81|500.01|502.54|499.74|0
1655339800000|2022-06-16 00:36:40|502.72|499.92|502.72|499.92|502.81|500.01|502.72|499.92|0
1655339810000|2022-06-16 00:36:50|502.63|499.83|502.72|499.92|502.72|499.92|502.63|499.83|0
1655339820000|2022-06-16 00:37:00|502.81|500.01|502.99|500.19|502.99|500.19|502.81|500.01|0
1655339830000|2022-06-16 00:37:10|502.54|499.74|502.45|499.65|502.54|499.74|502.45|499.65|0
1655339840000|2022-06-16 00:37:20|502.63|499.83|502.63|499.83|502.63|499.83|502.63|499.83|0
1655339850000|2022-06-16 00:37:30|502.36|499.56|502.45|499.65|502.45|499.65|502.26|499.46|0
1655339860000|2022-06-16 00:37:40|502.18|499.38|502.26|499.46|502.26|499.46|502.18|499.38|0
1655339870000|2022-06-16 00:37:50|502.18|499.38|502.08|499.28|502.18|499.38|502.08|499.28|0
1655339890000|2022-06-16 00:38:10|502.45|499.65|502.63|499.83|502.72|499.92|502.45|499.65|0
1655339900000|2022-06-16 00:38:20|502.72|499.92|502.81|500.01|502.81|500.01|502.72|499.92|0
1655339920000|2022-06-16 00:38:40|502.99|500.19|503.17|500.37|503.17|500.37|502.99|500.19|0
1655339930000|2022-06-16 00:38:50|502.81|500.01|502.81|500.01|502.81|500.01|502.81|500.01|0
1655339940000|2022-06-16 00:39:00|502.63|499.83|502.36|499.56|502.63|499.83|502.36|499.56|0
1655339950000|2022-06-16 00:39:10|502.26|499.46|503.17|500.37|503.17|500.37|502.26|499.46|0
1655339960000|2022-06-16 00:39:20|502.99|500.19|502.99|500.19|503.17|500.37|502.99|500.19|0
1655339970000|2022-06-16 00:39:30|503.17|500.37|503.08|500.28|503.17|500.37|502.99|500.19|0
1655339980000|2022-06-16 00:39:40|503.17|500.37|503.17|500.37|503.17|500.37|503.17|500.37|0
1655339990000|2022-06-16 00:39:50|503.35|500.55|503.26|500.46|503.35|500.55|503.26|500.46|0
1655340000000|2022-06-16 00:40:00|503.17|500.37|503.17|500.37|503.17|500.37|503.17|500.37|0
1655340010000|2022-06-16 00:40:10|503.35|500.55|503.35|500.55|503.35|500.55|503.35|500.55|0
1655340020000|2022-06-16 00:40:20|503.53|500.73|503.53|500.73|503.53|500.73|503.53|500.73|0
1655340030000|2022-06-16 00:40:30|503.44|500.64|503.44|500.64|503.53|500.73|503.35|500.55|0
1655340040000|2022-06-16 00:40:40|503.53|500.73|502.99|500.19|503.53|500.73|502.99|500.19|0
1655340050000|2022-06-16 00:40:50|503.17|500.37|503.17|500.37|503.35|500.55|503.17|500.37|0
1655340060000|2022-06-16 00:41:00|503.26|500.46|503.35|500.55|503.35|500.55|503.17|500.37|0
1655340080000|2022-06-16 00:41:20|503.17|500.37|503.17|500.37|503.17|500.37|503.17|500.37|0
1655340090000|2022-06-16 00:41:30|502.99|500.19|502.99|500.19|503.17|500.37|502.99|500.19|0
1655340100000|2022-06-16 00:41:40|503.17|500.37|503.71|500.91|503.71|500.91|503.17|500.37|0
1655340110000|2022-06-16 00:41:50|503.89|501.09|503.35|500.55|503.89|501.09|503.35|500.55|0
1655340120000|2022-06-16 00:42:00|503.26|500.46|503.26|500.46|503.35|500.55|503.26|500.46|0
1655340130000|2022-06-16 00:42:10|503.17|500.37|503.71|500.91|503.71|500.91|503.17|500.37|0
1655340140000|2022-06-16 00:42:20|503.53|500.73|503.53|500.73|503.53|500.73|503.53|500.73|0
1655340160000|2022-06-16 00:42:40|503.71|500.91|503.53|500.73|503.71|500.91|503.53|500.73|0
1655340170000|2022-06-16 00:42:50|503.35|500.55|503.35|500.55|503.35|500.55|503.35|500.55|0
1655340180000|2022-06-16 00:43:00|503.44|500.64|503.35|500.55|503.53|500.73|503.35|500.55|0
1655340190000|2022-06-16 00:43:10|503.53|500.73|503.62|500.82|503.62|500.82|503.53|500.73|0
1655340200000|2022-06-16 00:43:20|503.53|500.73|503.53|500.73|503.53|500.73|503.35|500.55|0
1655340210000|2022-06-16 00:43:30|503.71|500.91|503.89|501.09|503.89|501.09|503.71|500.91|0
1655340220000|2022-06-16 00:43:40|503.71|500.91|503.71|500.91|503.71|500.91|503.71|500.91|0
1655340230000|2022-06-16 00:43:50|503.89|501.09|503.71|500.91|503.89|501.09|503.71|500.91|0
1655340240000|2022-06-16 00:44:00|503.62|500.82|503.71|500.91|503.71|500.91|503.62|500.82|0
1655340260000|2022-06-16 00:44:20|503.53|500.73|503.62|500.82|503.62|500.82|503.53|500.73|0
1655340270000|2022-06-16 00:44:30|503.71|500.91|503.89|501.09|503.89|501.09|503.71|500.91|0
1655340280000|2022-06-16 00:44:40|503.71|500.91|503.89|501.09|503.89|501.09|503.71|500.91|0
1655340290000|2022-06-16 00:44:50|503.8|501|503.8|501|503.8|501|503.8|501|0
1655340300000|2022-06-16 00:45:00|503.71|500.91|503.71|500.91|503.71|500.91|503.53|500.73|0
1655340310000|2022-06-16 00:45:10|503.8|501|503.89|501.09|503.89|501.09|503.71|500.91|0
1655340320000|2022-06-16 00:45:20|503.8|501|503.71|500.91|503.8|501|503.71|500.91|0
1655340330000|2022-06-16 00:45:30|503.89|501.09|503.8|501|503.89|501.09|503.71|500.91|0
1655340340000|2022-06-16 00:45:40|503.89|501.09|503.89|501.09|503.89|501.09|503.89|501.09|0
1655340360000|2022-06-16 00:46:00|503.71|500.91|503.71|500.91|503.71|500.91|503.71|500.91|0
1655340370000|2022-06-16 00:46:10|503.53|500.73|503.71|500.91|503.71|500.91|503.53|500.73|0
1655340380000|2022-06-16 00:46:20|503.89|501.09|503.89|501.09|503.89|501.09|503.89|501.09|0
1655340390000|2022-06-16 00:46:30|503.71|500.91|503.71|500.91|503.71|500.91|503.71|500.91|0
1655340400000|2022-06-16 00:46:40|503.53|500.73|503.53|500.73|503.53|500.73|503.53|500.73|0
1655340410000|2022-06-16 00:46:50|503.62|500.82|503.62|500.82|503.62|500.82|503.62|500.82|0
1655340420000|2022-06-16 00:47:00|503.71|500.91|503.89|501.09|503.89|501.09|503.71|500.91|0
1655340430000|2022-06-16 00:47:10|503.71|500.91|503.71|500.91|503.71|500.91|503.71|500.91|0
1655340440000|2022-06-16 00:47:20|503.62|500.82|503.53|500.73|503.62|500.82|503.53|500.73|0
1655340450000|2022-06-16 00:47:30|503.62|500.82|503.53|500.73|503.62|500.82|503.53|500.73|0
1655340460000|2022-06-16 00:47:40|503.62|500.82|503.53|500.73|503.71|500.91|503.53|500.73|0
1655340470000|2022-06-16 00:47:50|503.71|500.91|503.71|500.91|503.71|500.91|503.71|500.91|0
1655340500000|2022-06-16 00:48:20|503.8|501|503.71|500.91|503.8|501|503.71|500.91|0
1655340510000|2022-06-16 00:48:30|503.89|501.09|503.89|501.09|503.89|501.09|503.89|501.09|0
1655340520000|2022-06-16 00:48:40|503.8|501|503.89|501.09|503.89|501.09|503.8|501|0
1655340530000|2022-06-16 00:48:50|503.8|501|503.71|500.91|503.8|501|503.71|500.91|0
1655340540000|2022-06-16 00:49:00|503.8|501|503.89|501.09|503.89|501.09|503.8|501|0
1655340550000|2022-06-16 00:49:10|503.71|500.91|503.71|500.91|503.71|500.91|503.71|500.91|0
1655340560000|2022-06-16 00:49:20|503.89|501.09|503.71|500.91|503.89|501.09|503.71|500.91|0
1655340570000|2022-06-16 00:49:30|503.89|501.09|503.71|500.91|503.89|501.09|503.71|500.91|0
1655340580000|2022-06-16 00:49:40|503.53|500.73|503.53|500.73|503.53|500.73|503.53|500.73|0
1655340590000|2022-06-16 00:49:50|503.89|501.09|503.89|501.09|503.89|501.09|503.89|501.09|0
1655340600000|2022-06-16 00:50:00|503.8|501|503.71|500.91|503.8|501|503.71|500.91|0
1655340610000|2022-06-16 00:50:10|503.89|501.09|503.89|501.09|503.89|501.09|503.89|501.09|0
1655340640000|2022-06-16 00:50:40|503.71|500.91|503.89|501.09|503.89|501.09|503.71|500.91|0
1655340700000|2022-06-16 00:51:40|503.71|500.91|503.71|500.91|503.71|500.91|503.71|500.91|0
1655340710000|2022-06-16 00:51:50|503.53|500.73|503.53|500.73|503.53|500.73|503.53|500.73|0
1655340730000|2022-06-16 00:52:10|503.34|500.54|503.34|500.54|503.34|500.54|503.34|500.54|0
1655340740000|2022-06-16 00:52:20|503.16|500.36|503.34|500.54|503.34|500.54|502.98|500.18|0
1655340750000|2022-06-16 00:52:30|503.26|500.46|503.34|500.54|503.34|500.54|503.26|500.46|0
1655340770000|2022-06-16 00:52:50|503.26|500.46|503.08|500.28|503.26|500.46|503.08|500.28|0
1655340780000|2022-06-16 00:53:00|503.16|500.36|502.98|500.18|503.16|500.36|502.98|500.18|0
1655340790000|2022-06-16 00:53:10|503.16|500.36|503.16|500.36|503.16|500.36|502.98|500.18|0
1655340810000|2022-06-16 00:53:30|503.26|500.46|503.16|500.36|503.26|500.46|503.16|500.36|0
1655340820000|2022-06-16 00:53:40|503.34|500.54|503.26|500.46|503.34|500.54|503.16|500.36|0
1655340830000|2022-06-16 00:53:50|503.16|500.36|503.16|500.36|503.26|500.46|503.16|500.36|0
1655340850000|2022-06-16 00:54:10|503.26|500.46|503.16|500.36|503.26|500.46|503.16|500.36|0
1655340860000|2022-06-16 00:54:20|502.98|500.18|502.98|500.18|502.98|500.18|502.98|500.18|0
1655340870000|2022-06-16 00:54:30|503.16|500.36|503.16|500.36|503.16|500.36|503.16|500.36|0
1655340880000|2022-06-16 00:54:40|503.08|500.28|502.98|500.18|503.08|500.28|502.98|500.18|0
1655340920000|2022-06-16 00:55:20|503.16|500.36|503.08|500.28|503.16|500.36|503.08|500.28|0
1655340930000|2022-06-16 00:55:30|503.16|500.36|502.98|500.18|503.16|500.36|502.98|500.18|0
1655340940000|2022-06-16 00:55:40|503.16|500.36|503.16|500.36|503.16|500.36|503.16|500.36|0
1655340950000|2022-06-16 00:55:50|502.98|500.18|502.98|500.18|502.98|500.18|502.98|500.18|0
1655340970000|2022-06-16 00:56:10|503.16|500.36|503.16|500.36|503.16|500.36|503.16|500.36|0
1655340990000|2022-06-16 00:56:30|503.34|500.54|503.34|500.54|503.34|500.54|503.34|500.54|0
1655341000000|2022-06-16 00:56:40|503.16|500.36|503.16|500.36|503.16|500.36|503.16|500.36|0
1655341020000|2022-06-16 00:57:00|503.34|500.54|503.16|500.36|503.34|500.54|503.16|500.36|0
1655341040000|2022-06-16 00:57:20|503.07|500.27|502.98|500.18|503.07|500.27|502.98|500.18|0
1655341050000|2022-06-16 00:57:30|503.16|500.36|503.16|500.36|503.16|500.36|503.16|500.36|0
1655341080000|2022-06-16 00:58:00|503.34|500.54|503.34|500.54|503.34|500.54|503.16|500.36|0
1655341090000|2022-06-16 00:58:10|503.44|500.64|503.44|500.64|503.44|500.64|503.34|500.54|0
1655341100000|2022-06-16 00:58:20|503.52|500.72|503.34|500.54|503.52|500.72|503.34|500.54|0
1655341110000|2022-06-16 00:58:30|503.52|500.72|503.52|500.72|503.52|500.72|503.52|500.72|0
1655341130000|2022-06-16 00:58:50|503.7|500.9|503.7|500.9|503.7|500.9|503.7|500.9|0
1655341140000|2022-06-16 00:59:00|503.89|501.09|503.7|500.9|503.89|501.09|503.7|500.9|0
1655341150000|2022-06-16 00:59:10|503.52|500.72|503.52|500.72|503.52|500.72|503.52|500.72|0
1655341160000|2022-06-16 00:59:20|503.8|501|503.7|500.9|503.8|501|503.7|500.9|0
1655341170000|2022-06-16 00:59:30|503.52|500.72|503.62|500.82|503.62|500.82|503.52|500.72|0
1655341180000|2022-06-16 00:59:40|503.52|500.72|503.62|500.82|503.7|500.9|503.52|500.72|0
1655341190000|2022-06-16 00:59:50|503.7|500.9|503.7|500.9|503.7|500.9|503.52|500.72|0
1655341200000|2022-06-16 01:00:00|503.88|501.08|503.88|501.08|503.88|501.08|503.88|501.08|0
1655341240000|2022-06-16 01:00:40|503.7|500.9|503.88|501.08|503.88|501.08|503.7|500.9|0
1655341250000|2022-06-16 01:00:50|503.7|500.9|503.88|501.08|503.88|501.08|503.7|500.9|0
1655341260000|2022-06-16 01:01:00|503.8|501|503.7|500.9|503.88|501.08|503.7|500.9|0
1655341270000|2022-06-16 01:01:10|503.52|500.72|503.52|500.72|503.62|500.82|503.52|500.72|0
1655341280000|2022-06-16 01:01:20|503.34|500.54|503.34|500.54|503.34|500.54|503.16|500.36|0
1655341290000|2022-06-16 01:01:30|503.52|500.72|503.52|500.72|503.52|500.72|503.52|500.72|0
1655341300000|2022-06-16 01:01:40|503.7|500.9|503.7|500.9|503.7|500.9|503.7|500.9|0
1655341310000|2022-06-16 01:01:50|503.52|500.72|503.7|500.9|503.7|500.9|503.52|500.72|0
1655341320000|2022-06-16 01:02:00|503.52|500.72|503.52|500.72|503.52|500.72|503.52|500.72|0
1655341330000|2022-06-16 01:02:10|503.7|500.9|503.88|501.08|503.88|501.08|503.7|500.9|0
1655341340000|2022-06-16 01:02:20|503.7|500.9|503.7|500.9|503.7|500.9|503.7|500.9|0
1655341350000|2022-06-16 01:02:30|503.52|500.72|503.52|500.72|503.52|500.72|503.52|500.72|0
1655341360000|2022-06-16 01:02:40|503.34|500.54|503.52|500.72|503.52|500.72|503.34|500.54|0
1655341370000|2022-06-16 01:02:50|503.34|500.54|503.52|500.72|503.52|500.72|503.34|500.54|0
1655341380000|2022-06-16 01:03:00|503.43|500.63|503.43|500.63|503.7|500.9|503.43|500.63|0
1655341390000|2022-06-16 01:03:10|503.34|500.54|503.34|500.54|503.34|500.54|503.34|500.54|0
1655341400000|2022-06-16 01:03:20|503.16|500.36|502.98|500.18|503.16|500.36|502.98|500.18|0
1655341410000|2022-06-16 01:03:30|503.07|500.27|503.16|500.36|503.16|500.36|502.98|500.18|0
1655341420000|2022-06-16 01:03:40|503.34|500.54|503.16|500.36|503.34|500.54|503.16|500.36|0
1655341430000|2022-06-16 01:03:50|502.98|500.18|502.98|500.18|502.98|500.18|502.98|500.18|0
1655341440000|2022-06-16 01:04:00|503.07|500.27|502.98|500.18|503.07|500.27|502.98|500.18|0
1655341450000|2022-06-16 01:04:10|503.16|500.36|503.16|500.36|503.16|500.36|503.16|500.36|0
1655341460000|2022-06-16 01:04:20|503.25|500.45|503.25|500.45|503.25|500.45|503.25|500.45|0
1655341470000|2022-06-16 01:04:30|502.98|500.18|502.98|500.18|502.98|500.18|502.98|500.18|0
1655341490000|2022-06-16 01:04:50|503.07|500.27|503.07|500.27|503.07|500.27|503.07|500.27|0
1655341500000|2022-06-16 01:05:00|502.98|500.18|502.98|500.18|502.98|500.18|502.98|500.18|0
1655341510000|2022-06-16 01:05:10|503.16|500.36|503.16|500.36|503.16|500.36|503.07|500.27|0
1655341520000|2022-06-16 01:05:20|503.34|500.54|503.16|500.36|503.34|500.54|502.98|500.18|0
1655341530000|2022-06-16 01:05:30|502.98|500.18|502.98|500.18|502.98|500.18|502.98|500.18|0
1655341540000|2022-06-16 01:05:40|503.16|500.36|503.34|500.54|503.34|500.54|503.16|500.36|0
1655341550000|2022-06-16 01:05:50|502.98|500.18|502.98|500.18|502.98|500.18|502.98|500.18|0
1655341560000|2022-06-16 01:06:00|503.16|500.36|503.34|500.54|503.34|500.54|503.16|500.36|0
1655341570000|2022-06-16 01:06:10|502.98|500.18|502.62|499.82|502.98|500.18|502.62|499.82|0
1655341580000|2022-06-16 01:06:20|502.8|500|502.8|500|502.8|500|502.8|500|0
1655341590000|2022-06-16 01:06:30|502.62|499.82|502.62|499.82|502.8|500|502.62|499.82|0
1655341600000|2022-06-16 01:06:40|502.8|500|502.62|499.82|502.8|500|502.62|499.82|0
1655341620000|2022-06-16 01:07:00|502.53|499.73|502.25|499.45|502.53|499.73|502.25|499.45|0
1655341630000|2022-06-16 01:07:10|502.43|499.63|502.43|499.63|502.43|499.63|502.43|499.63|0
1655341640000|2022-06-16 01:07:20|502.62|499.82|502.43|499.63|502.62|499.82|502.43|499.63|0
1655341650000|2022-06-16 01:07:30|502.53|499.73|502.43|499.63|502.53|499.73|502.43|499.63|0
1655341660000|2022-06-16 01:07:40|502.25|499.45|502.25|499.45|502.25|499.45|502.25|499.45|0
1655341670000|2022-06-16 01:07:50|502.07|499.27|501.71|498.91|502.07|499.27|501.71|498.91|0
1655341680000|2022-06-16 01:08:00|501.53|498.73|501.17|498.37|501.53|498.73|501.17|498.37|0
1655341690000|2022-06-16 01:08:10|500.81|498.01|500.63|497.83|500.81|498.01|500.63|497.83|0
1655341700000|2022-06-16 01:08:20|499.91|497.11|500.27|497.47|500.27|497.47|499.91|497.11|0
1655341710000|2022-06-16 01:08:30|500.45|497.65|500.36|497.56|500.45|497.65|500.36|497.56|0
1655341720000|2022-06-16 01:08:40|500.45|497.65|500.36|497.56|500.45|497.65|500.36|497.56|0
1655341730000|2022-06-16 01:08:50|500.27|497.47|500.27|497.47|500.27|497.47|500.18|497.38|0
1655341740000|2022-06-16 01:09:00|500.9|498.1|501.08|498.28|501.08|498.28|500.9|498.1|0
1655341750000|2022-06-16 01:09:10|500.99|498.19|501.17|498.37|501.17|498.37|500.99|498.19|0
1655341760000|2022-06-16 01:09:20|501.35|498.55|500.99|498.19|501.35|498.55|500.99|498.19|0
1655341780000|2022-06-16 01:09:40|500.9|498.1|500.45|497.65|500.9|498.1|500.45|497.65|0
1655341790000|2022-06-16 01:09:50|500.63|497.83|500.63|497.83|500.63|497.83|500.63|497.83|0
1655341800000|2022-06-16 01:10:00|500.45|497.65|500.45|497.65|500.45|497.65|500.45|497.65|0
1655341810000|2022-06-16 01:10:10|500.09|497.29|500.45|497.65|500.45|497.65|500.09|497.29|0
1655341820000|2022-06-16 01:10:20|500.27|497.47|500.09|497.29|500.27|497.47|500.09|497.29|0
1655341830000|2022-06-16 01:10:30|500.18|497.38|500.27|497.47|500.27|497.47|500.18|497.38|0
1655341840000|2022-06-16 01:10:40|500.09|497.29|499.91|497.11|500.09|497.29|499.91|497.11|0
1655341860000|2022-06-16 01:11:00|499.73|496.93|499.73|496.93|499.73|496.93|499.73|496.93|0
1655341870000|2022-06-16 01:11:10|499.55|496.75|499.73|496.93|499.73|496.93|499.55|496.75|0
1655341890000|2022-06-16 01:11:30|499.55|496.75|499.37|496.57|499.55|496.75|499.37|496.57|0
1655341900000|2022-06-16 01:11:40|499.19|496.39|498.82|496.02|499.19|496.39|498.82|496.02|0
1655341920000|2022-06-16 01:12:00|498.64|495.84|498.46|495.66|498.64|495.84|498.46|495.66|0
1655341930000|2022-06-16 01:12:10|498.38|495.58|498.46|495.66|498.46|495.66|498.38|495.58|0
1655341940000|2022-06-16 01:12:20|498.28|495.48|497.92|495.12|498.28|495.48|497.92|495.12|0
1655341950000|2022-06-16 01:12:30|497.74|494.94|497.74|494.94|497.74|494.94|497.74|494.94|0
1655341960000|2022-06-16 01:12:40|497.56|494.76|497.39|494.59|497.56|494.76|497.39|494.59|0
1655341970000|2022-06-16 01:12:50|497.92|495.12|497.92|495.12|497.92|495.12|497.92|495.12|0
1655341980000|2022-06-16 01:13:00|498.02|495.22|498.46|495.66|498.46|495.66|498.02|495.22|0
1655341990000|2022-06-16 01:13:10|498.1|495.3|497.92|495.12|498.1|495.3|497.92|495.12|0
1655342030000|2022-06-16 01:13:50|498.1|495.3|498.28|495.48|498.28|495.48|498.1|495.3|0
1655342040000|2022-06-16 01:14:00|498.1|495.3|497.56|494.76|498.1|495.3|497.56|494.76|0
1655342050000|2022-06-16 01:14:10|497.38|494.58|497.2|494.4|497.38|494.58|497.2|494.4|0
1655342070000|2022-06-16 01:14:30|497.38|494.58|497.38|494.58|497.38|494.58|497.38|494.58|0
1655342080000|2022-06-16 01:14:40|497.3|494.5|497.2|494.4|497.3|494.5|497.2|494.4|0
1655342090000|2022-06-16 01:14:50|496.85|494.05|496.67|493.87|496.85|494.05|496.67|493.87|0
1655342100000|2022-06-16 01:15:00|496.85|494.05|497.2|494.4|497.2|494.4|496.85|494.05|0
1655342110000|2022-06-16 01:15:10|497.38|494.58|498.28|495.48|498.28|495.48|497.38|494.58|0
1655342120000|2022-06-16 01:15:20|498.46|495.66|498.28|495.48|498.46|495.66|498.28|495.48|0
1655342130000|2022-06-16 01:15:30|498.38|495.58|498.2|495.4|498.46|495.66|498.2|495.4|0
1655342140000|2022-06-16 01:15:40|497.56|494.76|497.38|494.58|497.56|494.76|497.2|494.4|0
1655342150000|2022-06-16 01:15:50|497.74|494.94|497.74|494.94|497.74|494.94|497.74|494.94|0
1655342160000|2022-06-16 01:16:00|497.56|494.76|497.38|494.58|497.92|495.12|497.38|494.58|0
1655342170000|2022-06-16 01:16:10|497.56|494.76|497.84|495.04|497.84|495.04|497.56|494.76|0
1655342180000|2022-06-16 01:16:20|497.92|495.12|497.92|495.12|497.92|495.12|497.92|495.12|0
1655342190000|2022-06-16 01:16:30|498.1|495.3|498.46|495.66|498.46|495.66|498.1|495.3|0
1655342200000|2022-06-16 01:16:40|498.64|495.84|498.46|495.66|498.64|495.84|498.46|495.66|0
1655342210000|2022-06-16 01:16:50|498.56|495.76|498.82|496.02|499.1|496.3|498.56|495.76|0
1655342220000|2022-06-16 01:17:00|498.64|495.84|499.18|496.38|499.18|496.38|498.64|495.84|0
1655342230000|2022-06-16 01:17:10|499|496.2|499.18|496.38|499.18|496.38|499|496.2|0
1655342240000|2022-06-16 01:17:20|499|496.2|499|496.2|499|496.2|499|496.2|0
1655342250000|2022-06-16 01:17:30|498.92|496.12|498.46|495.66|498.92|496.12|498.46|495.66|0
1655342260000|2022-06-16 01:17:40|498.64|495.84|498.82|496.02|498.82|496.02|498.64|495.84|0
1655342270000|2022-06-16 01:17:50|498.64|495.84|498.82|496.02|498.82|496.02|498.64|495.84|0
1655342280000|2022-06-16 01:18:00|498.64|495.84|498.82|496.02|498.82|496.02|498.64|495.84|0
1655342290000|2022-06-16 01:18:10|499|496.2|498.82|496.02|499|496.2|498.82|496.02|0
1655342300000|2022-06-16 01:18:20|498.64|495.84|498.46|495.66|498.64|495.84|498.46|495.66|0
1655342320000|2022-06-16 01:18:40|498.28|495.48|498.38|495.58|498.38|495.58|498.28|495.48|0
1655342330000|2022-06-16 01:18:50|498.46|495.66|498.28|495.48|498.46|495.66|498.28|495.48|0
1655342340000|2022-06-16 01:19:00|498.46|495.66|498.28|495.48|498.46|495.66|498.28|495.48|0
1655342350000|2022-06-16 01:19:10|498.64|495.84|498.28|495.48|498.64|495.84|498.28|495.48|0
1655342370000|2022-06-16 01:19:30|498.1|495.3|498.1|495.3|498.1|495.3|498.1|495.3|0
1655342380000|2022-06-16 01:19:40|498.02|495.22|498.02|495.22|498.02|495.22|498.02|495.22|0
1655342390000|2022-06-16 01:19:50|497.92|495.12|497.92|495.12|497.92|495.12|497.92|495.12|0
1655342400000|2022-06-16 01:20:00|498.1|495.3|498.1|495.3|498.1|495.3|498.1|495.3|0
1655342410000|2022-06-16 01:20:10|498.28|495.48|498.64|495.84|498.64|495.84|498.28|495.48|0
1655342420000|2022-06-16 01:20:20|498.82|496.02|499|496.2|499|496.2|498.82|496.02|0
1655342430000|2022-06-16 01:20:30|498.64|495.84|498.46|495.66|498.64|495.84|498.46|495.66|0
1655342440000|2022-06-16 01:20:40|498.38|495.58|498.28|495.48|498.38|495.58|498.28|495.48|0
1655342450000|2022-06-16 01:20:50|498.56|495.76|499.54|496.74|499.54|496.74|498.56|495.76|0
1655342460000|2022-06-16 01:21:00|499.72|496.92|499.54|496.74|499.9|497.1|499.54|496.74|0
1655342470000|2022-06-16 01:21:10|499.72|496.92|499.72|496.92|499.72|496.92|499.72|496.92|0
1655342480000|2022-06-16 01:21:20|499.9|497.1|499.9|497.1|499.9|497.1|499.9|497.1|0
1655342490000|2022-06-16 01:21:30|500|497.2|499.9|497.1|500.08|497.28|499.9|497.1|0
1655342500000|2022-06-16 01:21:40|499.72|496.92|499.9|497.1|499.9|497.1|499.54|496.74|0
1655342510000|2022-06-16 01:21:50|499.82|497.02|499.82|497.02|500.08|497.28|499.82|497.02|0
1655342520000|2022-06-16 01:22:00|499.9|497.1|500.26|497.46|500.26|497.46|499.9|497.1|0
1655342530000|2022-06-16 01:22:10|500.08|497.28|500.26|497.46|500.26|497.46|500.08|497.28|0
1655342540000|2022-06-16 01:22:20|500.18|497.38|500.08|497.28|500.18|497.38|500|497.2|0
1655342550000|2022-06-16 01:22:30|500.18|497.38|500.26|497.46|500.26|497.46|500.18|497.38|0
1655342560000|2022-06-16 01:22:40|500.44|497.64|499.36|496.56|500.44|497.64|499.36|496.56|0
1655342570000|2022-06-16 01:22:50|499.54|496.74|499.36|496.56|499.54|496.74|499.36|496.56|0
1655342580000|2022-06-16 01:23:00|499.18|496.38|499.18|496.38|499.18|496.38|499.18|496.38|0
1655342590000|2022-06-16 01:23:10|499.36|496.56|499.36|496.56|499.36|496.56|499.36|496.56|0
1655342600000|2022-06-16 01:23:20|499.27|496.47|499.18|496.38|499.27|496.47|499.18|496.38|0
1655342610000|2022-06-16 01:23:30|499.27|496.47|499.27|496.47|499.27|496.47|499.27|496.47|0
1655342620000|2022-06-16 01:23:40|499.18|496.38|499.36|496.56|499.36|496.56|499.18|496.38|0
1655342630000|2022-06-16 01:23:50|499.54|496.74|499.54|496.74|499.54|496.74|499.54|496.74|0
1655342640000|2022-06-16 01:24:00|499.36|496.56|499.9|497.1|499.9|497.1|499.36|496.56|0
1655342650000|2022-06-16 01:24:10|500.08|497.28|500.08|497.28|500.08|497.28|500.08|497.28|0
1655342660000|2022-06-16 01:24:20|500.36|497.56|500.62|497.82|500.62|497.82|500.36|497.56|0
1655342670000|2022-06-16 01:24:30|500.44|497.64|500.62|497.82|500.62|497.82|500.36|497.56|0
1655342680000|2022-06-16 01:24:40|500.54|497.74|500.44|497.64|500.62|497.82|500.44|497.64|0
1655342690000|2022-06-16 01:24:50|500.26|497.46|500.26|497.46|500.44|497.64|500.26|497.46|0
1655342700000|2022-06-16 01:25:00|500.44|497.64|500.44|497.64|500.62|497.82|500.36|497.56|0
1655342710000|2022-06-16 01:25:10|500.26|497.46|500.44|497.64|500.44|497.64|500.26|497.46|0
1655342720000|2022-06-16 01:25:20|500.62|497.82|500.44|497.64|500.62|497.82|500.44|497.64|0
1655342730000|2022-06-16 01:25:30|500.62|497.82|501.16|498.36|501.16|498.36|500.62|497.82|0
1655342740000|2022-06-16 01:25:40|500.8|498|500.62|497.82|500.8|498|500.62|497.82|0
1655342750000|2022-06-16 01:25:50|500.44|497.64|500.62|497.82|500.62|497.82|500.44|497.64|0
1655342760000|2022-06-16 01:26:00|500.72|497.92|500.62|497.82|500.8|498|500.62|497.82|0
1655342770000|2022-06-16 01:26:10|500.44|497.64|500.08|497.28|500.44|497.64|500.08|497.28|0
1655342780000|2022-06-16 01:26:20|499.9|497.1|499.9|497.1|499.9|497.1|499.81|497.01|0
1655342790000|2022-06-16 01:26:30|500.08|497.28|500.08|497.28|500.08|497.28|500.08|497.28|0
1655342810000|2022-06-16 01:26:50|500.17|497.37|500.17|497.37|500.17|497.37|500.17|497.37|0
1655342820000|2022-06-16 01:27:00|500.26|497.46|500.35|497.55|500.44|497.64|500.26|497.46|0
1655342830000|2022-06-16 01:27:10|500.26|497.46|500.08|497.28|500.26|497.46|500.08|497.28|0
1655342840000|2022-06-16 01:27:20|500.17|497.37|500.62|497.82|500.62|497.82|500.08|497.28|0
1655342850000|2022-06-16 01:27:30|501.16|498.36|500.9|498.1|501.16|498.36|500.8|498|0
1655342860000|2022-06-16 01:27:40|500.98|498.18|500.98|498.18|501.16|498.36|500.98|498.18|0
1655342880000|2022-06-16 01:28:00|500.8|498|500.8|498|501.16|498.36|500.8|498|0
1655342890000|2022-06-16 01:28:10|500.62|497.82|500.62|497.82|500.62|497.82|500.44|497.64|0
1655342900000|2022-06-16 01:28:20|500.8|498|500.62|497.82|500.8|498|500.62|497.82|0
1655342910000|2022-06-16 01:28:30|500.44|497.64|500.44|497.64|500.53|497.73|500.44|497.64|0
1655342920000|2022-06-16 01:28:40|500.53|497.73|500.44|497.64|500.62|497.82|500.44|497.64|0
1655342940000|2022-06-16 01:29:00|500.26|497.46|500.26|497.46|500.26|497.46|500.26|497.46|0
1655342950000|2022-06-16 01:29:10|500.17|497.37|500.26|497.46|500.26|497.46|500.17|497.37|0
1655342960000|2022-06-16 01:29:20|500.44|497.64|500.44|497.64|500.44|497.64|500.44|497.64|0
1655342970000|2022-06-16 01:29:30|500.53|497.73|500.98|498.18|500.98|498.18|500.53|497.73|0
1655342980000|2022-06-16 01:29:40|501.16|498.36|501.16|498.36|501.34|498.54|501.16|498.36|0
1655342990000|2022-06-16 01:29:50|501.26|498.46|501.26|498.46|501.26|498.46|501.26|498.46|0
1655343000000|2022-06-16 01:30:00|501.34|498.54|501.26|498.46|501.34|498.54|501.16|498.36|0
1655343010000|2022-06-16 01:30:10|501.34|498.54|501.34|498.54|501.34|498.54|501.16|498.36|0
1655343020000|2022-06-16 01:30:20|501.26|498.46|501.16|498.36|501.26|498.46|501.16|498.36|0
1655343030000|2022-06-16 01:30:30|501.26|498.46|501.34|498.54|501.34|498.54|501.16|498.36|0
1655343040000|2022-06-16 01:30:40|501.26|498.46|501.34|498.54|501.52|498.72|501.26|498.46|0
1655343050000|2022-06-16 01:30:50|501.26|498.46|501.34|498.54|501.34|498.54|501.26|498.46|0
1655343060000|2022-06-16 01:31:00|501.52|498.72|501.7|498.9|501.7|498.9|501.52|498.72|0
1655343070000|2022-06-16 01:31:10|501.88|499.08|501.88|499.08|501.88|499.08|501.88|499.08|0
1655343080000|2022-06-16 01:31:20|502.06|499.26|502.06|499.26|502.06|499.26|502.06|499.26|0
1655343090000|2022-06-16 01:31:30|502.25|499.45|502.61|499.81|502.61|499.81|502.25|499.45|0
1655343100000|2022-06-16 01:31:40|502.43|499.63|502.16|499.36|502.43|499.63|502.16|499.36|0
1655343110000|2022-06-16 01:31:50|502.06|499.26|501.98|499.18|502.06|499.26|501.98|499.18|0
1655343120000|2022-06-16 01:32:00|502.06|499.26|502.06|499.26|502.43|499.63|502.06|499.26|0
1655343130000|2022-06-16 01:32:10|501.98|499.18|502.61|499.81|502.61|499.81|501.98|499.18|0
1655343140000|2022-06-16 01:32:20|502.52|499.72|502.34|499.54|502.52|499.72|502.34|499.54|0
1655343150000|2022-06-16 01:32:30|502.24|499.44|502.24|499.44|502.24|499.44|502.06|499.26|0
1655343160000|2022-06-16 01:32:40|502.34|499.54|502.34|499.54|502.34|499.54|502.34|499.54|0
1655343170000|2022-06-16 01:32:50|502.43|499.63|502.43|499.63|502.43|499.63|502.24|499.44|0
1655343180000|2022-06-16 01:33:00|502.61|499.81|502.79|499.99|502.97|500.17|502.61|499.81|0
1655343190000|2022-06-16 01:33:10|502.97|500.17|503.79|500.99|503.79|500.99|502.97|500.17|0
1655343200000|2022-06-16 01:33:20|503.69|500.89|503.87|501.07|503.87|501.07|503.69|500.89|0
1655343210000|2022-06-16 01:33:30|503.69|500.89|503.79|500.99|503.79|500.99|503.69|500.89|0
1655343220000|2022-06-16 01:33:40|503.87|501.07|503.69|500.89|503.87|501.07|503.69|500.89|0
1655343230000|2022-06-16 01:33:50|503.51|500.71|503.79|500.99|503.79|500.99|503.51|500.71|0
1655343240000|2022-06-16 01:34:00|503.69|500.89|503.79|500.99|503.87|501.07|503.69|500.89|0
1655343250000|2022-06-16 01:34:10|503.69|500.89|503.69|500.89|503.69|500.89|503.6|500.8|0
1655343260000|2022-06-16 01:34:20|503.87|501.07|503.79|500.99|503.87|501.07|503.69|500.89|0
1655343270000|2022-06-16 01:34:30|503.87|501.07|503.87|501.07|503.87|501.07|503.87|501.07|0
1655343280000|2022-06-16 01:34:40|503.69|500.89|503.69|500.89|503.69|500.89|503.69|500.89|0
1655343290000|2022-06-16 01:34:50|503.51|500.71|503.69|500.89|503.69|500.89|503.51|500.71|0
1655343300000|2022-06-16 01:35:00|503.51|500.71|503.69|500.89|503.87|501.07|503.51|500.71|0
1655343310000|2022-06-16 01:35:10|503.87|501.07|503.87|501.07|504.6|501.8|503.87|501.07|0
1655343320000|2022-06-16 01:35:20|503.78|500.98|503.87|501.07|503.87|501.07|503.78|500.98|0
1655343330000|2022-06-16 01:35:30|503.69|500.89|503.51|500.71|503.69|500.89|503.51|500.71|0
1655343340000|2022-06-16 01:35:40|503.24|500.44|503.33|500.53|503.33|500.53|503.24|500.44|0
1655343360000|2022-06-16 01:36:00|503.42|500.62|503.97|501.17|503.97|501.17|503.42|500.62|0
1655343370000|2022-06-16 01:36:10|503.78|500.98|503.51|500.71|503.78|500.98|503.51|500.71|0
1655343380000|2022-06-16 01:36:20|503.33|500.53|503.15|500.35|503.51|500.71|503.15|500.35|0
1655343400000|2022-06-16 01:36:40|503.06|500.26|502.79|499.99|503.06|500.26|502.6|499.8|0
1655343410000|2022-06-16 01:36:50|502.97|500.17|502.97|500.17|503.15|500.35|502.97|500.17|0
1655343420000|2022-06-16 01:37:00|503.15|500.35|503.15|500.35|503.15|500.35|503.06|500.26|0
1655343430000|2022-06-16 01:37:10|502.97|500.17|502.79|499.99|502.97|500.17|502.79|499.99|0
1655343440000|2022-06-16 01:37:20|502.7|499.9|502.6|499.8|502.7|499.9|502.6|499.8|0
1655343450000|2022-06-16 01:37:30|502.42|499.62|502.79|499.99|502.79|499.99|502.42|499.62|0
1655343460000|2022-06-16 01:37:40|502.7|499.9|502.7|499.9|502.79|499.99|502.7|499.9|0
1655343470000|2022-06-16 01:37:50|502.6|499.8|502.97|500.17|502.97|500.17|502.6|499.8|0
1655343480000|2022-06-16 01:38:00|503.33|500.53|504.6|501.8|504.6|501.8|503.33|500.53|0
1655343490000|2022-06-16 01:38:10|504.41|501.61|504.41|501.61|504.41|501.61|504.33|501.53|0
1655343500000|2022-06-16 01:38:20|504.6|501.8|504.96|502.16|504.96|502.16|504.6|501.8|0
1655343510000|2022-06-16 01:38:30|504.87|502.07|504.6|501.8|504.87|502.07|504.6|501.8|0
1655343520000|2022-06-16 01:38:40|504.51|501.71|504.78|501.98|504.78|501.98|504.51|501.71|0
1655343530000|2022-06-16 01:38:50|504.87|502.07|504.96|502.16|504.96|502.16|504.87|502.07|0
1655343540000|2022-06-16 01:39:00|505.5|502.7|505.68|502.88|505.68|502.88|505.5|502.7|0
1655343550000|2022-06-16 01:39:10|505.5|502.7|504.59|501.79|505.5|502.7|504.59|501.79|0
1655343560000|2022-06-16 01:39:20|504.96|502.16|505.68|502.88|505.68|502.88|504.87|502.07|0
1655343570000|2022-06-16 01:39:30|505.5|502.7|505.68|502.88|505.68|502.88|505.5|502.7|0
1655343580000|2022-06-16 01:39:40|505.5|502.7|505.68|502.88|505.68|502.88|505.5|502.7|0
1655343590000|2022-06-16 01:39:50|505.86|503.06|505.68|502.88|505.86|503.06|505.68|502.88|0
1655343600000|2022-06-16 01:40:00|505.6|502.8|505.86|503.06|505.86|503.06|505.6|502.8|0
1655343610000|2022-06-16 01:40:10|506.05|503.25|506.05|503.25|506.05|503.25|505.86|503.06|0
1655343620000|2022-06-16 01:40:20|506.23|503.43|506.32|503.52|506.41|503.61|506.23|503.43|0
1655343630000|2022-06-16 01:40:30|506.59|503.79|506.87|504.07|506.95|504.15|506.59|503.79|0
1655343640000|2022-06-16 01:40:40|506.77|503.97|506.95|504.15|506.95|504.15|506.77|503.97|0
1655343650000|2022-06-16 01:40:50|507.13|504.33|507.13|504.33|507.13|504.33|507.05|504.25|0
1655343660000|2022-06-16 01:41:00|507.68|504.88|507.68|504.88|507.68|504.88|507.68|504.88|0
1655343670000|2022-06-16 01:41:10|507.59|504.79|507.86|505.06|507.86|505.06|507.32|504.52|0
1655343680000|2022-06-16 01:41:20|508.23|505.43|507.68|504.88|508.23|505.43|507.68|504.88|0
1655343690000|2022-06-16 01:41:30|507.86|505.06|507.86|505.06|507.86|505.06|507.86|505.06|0
1655343700000|2022-06-16 01:41:40|508.23|505.43|508.59|505.79|508.59|505.79|508.23|505.43|0
1655343710000|2022-06-16 01:41:50|508.41|505.61|508.59|505.79|508.87|506.07|508.41|505.61|0
1655343720000|2022-06-16 01:42:00|508.23|505.43|508.41|505.61|508.41|505.61|508.23|505.43|0
1655343730000|2022-06-16 01:42:10|508.32|505.52|508.04|505.24|508.41|505.61|508.04|505.24|0
1655343740000|2022-06-16 01:42:20|508.23|505.43|507.96|505.16|508.23|505.43|507.96|505.16|0
1655343750000|2022-06-16 01:42:30|507.86|505.06|508.04|505.24|508.04|505.24|507.86|505.06|0
1655343760000|2022-06-16 01:42:40|508.22|505.42|508.22|505.42|508.22|505.42|508.04|505.24|0
1655343770000|2022-06-16 01:42:50|508.68|505.88|508.77|505.97|508.77|505.97|508.68|505.88|0
1655343780000|2022-06-16 01:43:00|508.95|506.15|509.23|506.43|509.23|506.43|508.95|506.15|0
1655343790000|2022-06-16 01:43:10|509.32|506.52|509.13|506.33|509.32|506.52|509.13|506.33|0
1655343800000|2022-06-16 01:43:20|509.23|506.43|509.5|506.7|509.68|506.88|509.23|506.43|0
1655343810000|2022-06-16 01:43:30|509.68|506.88|509.86|507.06|509.86|507.06|509.68|506.88|0
1655343820000|2022-06-16 01:43:40|509.68|506.88|509.68|506.88|509.68|506.88|509.5|506.7|0
1655343830000|2022-06-16 01:43:50|510.05|507.25|509.86|507.06|510.05|507.25|509.86|507.06|0
1655343840000|2022-06-16 01:44:00|509.96|507.16|509.96|507.16|509.96|507.16|509.86|507.06|0
1655343850000|2022-06-16 01:44:10|510.05|507.25|509.86|507.06|510.05|507.25|509.86|507.06|0
1655343860000|2022-06-16 01:44:20|509.68|506.88|509.86|507.06|509.86|507.06|509.68|506.88|0
1655343870000|2022-06-16 01:44:30|509.68|506.88|509.86|507.06|509.86|507.06|509.68|506.88|0
1655343880000|2022-06-16 01:44:40|510.05|507.25|510.05|507.25|510.05|507.25|510.05|507.25|0
1655343890000|2022-06-16 01:44:50|509.86|507.06|510.41|507.61|510.41|507.61|509.86|507.06|0
1655343900000|2022-06-16 01:45:00|510.23|507.43|510.77|507.97|510.77|507.97|510.23|507.43|0
1655343910000|2022-06-16 01:45:10|510.59|507.79|510.05|507.25|510.59|507.79|510.05|507.25|0
1655343920000|2022-06-16 01:45:20|509.68|506.88|509.5|506.7|509.68|506.88|509.32|506.52|0
1655343930000|2022-06-16 01:45:30|509.68|506.88|509.68|506.88|509.68|506.88|509.68|506.88|0
1655343940000|2022-06-16 01:45:40|509.59|506.79|509.68|506.88|509.68|506.88|509.5|506.7|0
1655343950000|2022-06-16 01:45:50|509.86|507.06|510.04|507.24|510.04|507.24|509.86|507.06|0
1655343960000|2022-06-16 01:46:00|510.23|507.43|509.86|507.06|510.23|507.43|509.86|507.06|0
1655343970000|2022-06-16 01:46:10|510.04|507.24|510.23|507.43|510.23|507.43|510.04|507.24|0
1655343980000|2022-06-16 01:46:20|510.04|507.24|510.04|507.24|510.59|507.79|510.04|507.24|0
1655343990000|2022-06-16 01:46:30|510.14|507.34|510.41|507.61|510.59|507.79|510.14|507.34|0
1655344000000|2022-06-16 01:46:40|510.59|507.79|510.77|507.97|510.77|507.97|510.59|507.79|0
1655344010000|2022-06-16 01:46:50|510.59|507.79|510.32|507.52|510.59|507.79|510.32|507.52|0
1655344020000|2022-06-16 01:47:00|510.04|507.24|509.86|507.06|510.04|507.24|509.86|507.06|0
1655344030000|2022-06-16 01:47:10|510.41|507.61|510.77|507.97|510.77|507.97|510.23|507.43|0
1655344040000|2022-06-16 01:47:20|510.96|508.16|511.14|508.34|511.14|508.34|510.96|508.16|0
1655344050000|2022-06-16 01:47:30|511.05|508.25|511.14|508.34|511.5|508.7|510.96|508.16|0
1655344060000|2022-06-16 01:47:40|510.96|508.16|510.96|508.16|511.14|508.34|510.96|508.16|0
1655344070000|2022-06-16 01:47:50|511.42|508.62|511.32|508.52|511.42|508.62|511.32|508.52|0
1655344080000|2022-06-16 01:48:00|511.69|508.89|511.69|508.89|511.69|508.89|511.32|508.52|0
1655344090000|2022-06-16 01:48:10|511.87|509.07|511.6|508.8|511.87|509.07|511.6|508.8|0
1655344100000|2022-06-16 01:48:20|511.32|508.52|511.32|508.52|511.32|508.52|511.32|508.52|0
1655344110000|2022-06-16 01:48:30|511.14|508.34|510.77|507.97|511.14|508.34|510.77|507.97|0
1655344120000|2022-06-16 01:48:40|510.59|507.79|510.59|507.79|510.69|507.89|510.59|507.79|0
1655344130000|2022-06-16 01:48:50|510.41|507.61|510.23|507.43|510.41|507.61|510.04|507.24|0
1655344140000|2022-06-16 01:49:00|510.04|507.24|510.96|508.16|510.96|508.16|510.04|507.24|0
1655344150000|2022-06-16 01:49:10|510.77|507.97|510.77|507.97|510.96|508.16|510.77|507.97|0
1655344160000|2022-06-16 01:49:20|510.59|507.79|510.41|507.61|510.59|507.79|510.04|507.24|0
1655344170000|2022-06-16 01:49:30|510.23|507.43|510.04|507.24|510.41|507.61|510.04|507.24|0
1655344180000|2022-06-16 01:49:40|509.86|507.06|510.04|507.24|510.23|507.43|509.86|507.06|0
1655344190000|2022-06-16 01:49:50|510.23|507.43|510.04|507.24|510.23|507.43|510.04|507.24|0
1655344200000|2022-06-16 01:50:00|510.41|507.61|510.41|507.61|510.41|507.61|510.23|507.43|0
1655344210000|2022-06-16 01:50:10|510.77|507.97|510.59|507.79|510.77|507.97|510.59|507.79|0
1655344220000|2022-06-16 01:50:20|510.23|507.43|510.23|507.43|510.23|507.43|510.23|507.43|0
1655344230000|2022-06-16 01:50:30|510.41|507.61|510.23|507.43|510.41|507.61|510.23|507.43|0
1655344240000|2022-06-16 01:50:40|510.41|507.61|510.41|507.61|510.59|507.79|510.41|507.61|0
1655344250000|2022-06-16 01:50:50|510.59|507.79|510.59|507.79|510.77|507.97|510.59|507.79|0
1655344260000|2022-06-16 01:51:00|510.77|507.97|510.59|507.79|510.77|507.97|510.59|507.79|0
1655344270000|2022-06-16 01:51:10|510.77|507.97|510.87|508.07|510.87|508.07|510.68|507.88|0
1655344280000|2022-06-16 01:51:20|510.95|508.15|510.95|508.15|510.95|508.15|510.77|507.97|0
1655344290000|2022-06-16 01:51:30|510.77|507.97|510.59|507.79|510.95|508.15|510.59|507.79|0
1655344300000|2022-06-16 01:51:40|510.77|507.97|510.59|507.79|510.77|507.97|510.59|507.79|0
1655344310000|2022-06-16 01:51:50|510.41|507.61|510.59|507.79|510.59|507.79|510.41|507.61|0
1655344340000|2022-06-16 01:52:20|510.41|507.61|510.41|507.61|510.41|507.61|510.41|507.61|0
1655344350000|2022-06-16 01:52:30|510.59|507.79|510.59|507.79|510.77|507.97|510.59|507.79|0
1655344360000|2022-06-16 01:52:40|510.41|507.61|509.86|507.06|510.41|507.61|509.86|507.06|0
1655344370000|2022-06-16 01:52:50|509.68|506.88|509.86|507.06|509.86|507.06|509.68|506.88|0
1655344380000|2022-06-16 01:53:00|509.68|506.88|510.04|507.24|510.04|507.24|509.68|506.88|0
1655344390000|2022-06-16 01:53:10|510.14|507.34|510.04|507.24|510.22|507.42|510.04|507.24|0
1655344400000|2022-06-16 01:53:20|509.86|507.06|510.04|507.24|510.04|507.24|509.86|507.06|0
1655344410000|2022-06-16 01:53:30|509.86|507.06|509.68|506.88|509.86|507.06|509.68|506.88|0
1655344420000|2022-06-16 01:53:40|509.86|507.06|509.68|506.88|509.95|507.15|509.68|506.88|0
1655344430000|2022-06-16 01:53:50|509.5|506.7|509.59|506.79|509.59|506.79|509.5|506.7|0
1655344440000|2022-06-16 01:54:00|509.86|507.06|509.68|506.88|509.86|507.06|509.68|506.88|0
1655344450000|2022-06-16 01:54:10|510.04|507.24|510.22|507.42|510.22|507.42|510.04|507.24|0
1655344460000|2022-06-16 01:54:20|510.04|507.24|510.59|507.79|510.59|507.79|510.04|507.24|0
1655344470000|2022-06-16 01:54:30|510.41|507.61|510.22|507.42|510.41|507.61|510.22|507.42|0
1655344480000|2022-06-16 01:54:40|510.04|507.24|510.04|507.24|510.04|507.24|510.04|507.24|0
1655344490000|2022-06-16 01:54:50|509.95|507.15|509.86|507.06|509.95|507.15|509.86|507.06|0
1655344500000|2022-06-16 01:55:00|509.68|506.88|510.04|507.24|510.04|507.24|509.68|506.88|0
1655344510000|2022-06-16 01:55:10|510.22|507.42|510.04|507.24|510.22|507.42|510.04|507.24|0
1655344520000|2022-06-16 01:55:20|510.14|507.34|509.86|507.06|510.14|507.34|509.86|507.06|0
1655344530000|2022-06-16 01:55:30|510.04|507.24|509.86|507.06|510.04|507.24|509.86|507.06|0
1655344540000|2022-06-16 01:55:40|509.95|507.15|509.68|506.88|509.95|507.15|509.68|506.88|0
1655344550000|2022-06-16 01:55:50|509.13|506.33|509.13|506.33|509.13|506.33|509.13|506.33|0
1655344560000|2022-06-16 01:56:00|508.95|506.15|509.22|506.42|509.22|506.42|508.95|506.15|0
1655344570000|2022-06-16 01:56:10|509.13|506.33|509.68|506.88|509.68|506.88|509.13|506.33|0
1655344580000|2022-06-16 01:56:20|509.86|507.06|510.04|507.24|510.04|507.24|509.86|507.06|0
1655344590000|2022-06-16 01:56:30|509.86|507.06|509.86|507.06|509.86|507.06|509.86|507.06|0
1655344600000|2022-06-16 01:56:40|510.04|507.24|509.86|507.06|510.04|507.24|509.86|507.06|0
1655344610000|2022-06-16 01:56:50|510.04|507.24|510.04|507.24|510.22|507.42|510.04|507.24|0
1655344620000|2022-06-16 01:57:00|510.41|507.61|510.59|507.79|510.59|507.79|510.41|507.61|0
1655344630000|2022-06-16 01:57:10|510.77|507.97|510.95|508.15|510.95|508.15|510.77|507.97|0
1655344640000|2022-06-16 01:57:20|511.32|508.52|511.14|508.34|511.5|508.7|510.95|508.15|0
1655344650000|2022-06-16 01:57:30|510.95|508.15|511.05|508.25|511.13|508.33|510.95|508.15|0
1655344660000|2022-06-16 01:57:40|510.95|508.15|510.59|507.79|510.95|508.15|510.59|507.79|0
1655344670000|2022-06-16 01:57:50|510.77|507.97|510.59|507.79|510.77|507.97|510.59|507.79|0
1655344680000|2022-06-16 01:58:00|510.41|507.61|510.22|507.42|510.41|507.61|510.22|507.42|0
1655344690000|2022-06-16 01:58:10|510.41|507.61|510.77|507.97|510.95|508.15|510.41|507.61|0
1655344700000|2022-06-16 01:58:20|510.95|508.15|510.68|507.88|510.95|508.15|510.68|507.88|0
1655344710000|2022-06-16 01:58:30|510.59|507.79|510.59|507.79|510.59|507.79|510.59|507.79|0
1655344720000|2022-06-16 01:58:40|510.32|507.52|510.22|507.42|510.4|507.6|510.22|507.42|0
1655344730000|2022-06-16 01:58:50|510.4|507.6|510.77|507.97|510.77|507.97|510.4|507.6|0
1655344740000|2022-06-16 01:59:00|510.86|508.06|510.68|507.88|510.95|508.15|510.68|507.88|0
1655344750000|2022-06-16 01:59:10|510.59|507.79|510.77|507.97|510.77|507.97|510.5|507.7|0
1655344760000|2022-06-16 01:59:20|510.59|507.79|510.4|507.6|510.59|507.79|510.4|507.6|0
1655344770000|2022-06-16 01:59:30|510.22|507.42|510.68|507.88|510.68|507.88|510.22|507.42|0
1655344780000|2022-06-16 01:59:40|510.59|507.79|510.59|507.79|510.68|507.88|510.59|507.79|0
1655344790000|2022-06-16 01:59:50|510.68|507.88|510.59|507.79|510.68|507.88|510.59|507.79|0
1655344800000|2022-06-16 02:00:00|510.77|507.97|510.4|507.6|510.77|507.97|510.4|507.6|0
1655344810000|2022-06-16 02:00:10|510.59|507.79|510.22|507.42|510.59|507.79|510.22|507.42|0
1655344820000|2022-06-16 02:00:20|510.04|507.24|510.22|507.42|510.22|507.42|510.04|507.24|0
1655344830000|2022-06-16 02:00:30|510.4|507.6|510.4|507.6|510.4|507.6|510.4|507.6|0
1655344840000|2022-06-16 02:00:40|510.04|507.24|510.04|507.24|510.04|507.24|510.04|507.24|0
1655344850000|2022-06-16 02:00:50|509.86|507.06|509.67|506.87|509.86|507.06|509.67|506.87|0
1655344860000|2022-06-16 02:01:00|509.95|507.15|509.86|507.06|509.95|507.15|509.86|507.06|0
1655344870000|2022-06-16 02:01:10|509.77|506.97|509.67|506.87|509.86|507.06|509.67|506.87|0
1655344880000|2022-06-16 02:01:20|509.49|506.69|509.49|506.69|509.49|506.69|509.49|506.69|0
1655344890000|2022-06-16 02:01:30|509.31|506.51|509.31|506.51|509.31|506.51|509.31|506.51|0
1655344900000|2022-06-16 02:01:40|509.13|506.33|509.31|506.51|509.4|506.6|509.13|506.33|0
1655344910000|2022-06-16 02:01:50|509.13|506.33|509.13|506.33|509.22|506.42|509.13|506.33|0
1655344920000|2022-06-16 02:02:00|509.31|506.51|509.4|506.6|509.49|506.69|509.31|506.51|0
1655344930000|2022-06-16 02:02:10|509.22|506.42|508.95|506.15|509.31|506.51|508.95|506.15|0
1655344940000|2022-06-16 02:02:20|509.13|506.33|509.31|506.51|509.31|506.51|509.13|506.33|0
1655344950000|2022-06-16 02:02:30|509.13|506.33|509.31|506.51|509.31|506.51|509.13|506.33|0
1655344960000|2022-06-16 02:02:40|509.22|506.42|509.31|506.51|509.31|506.51|509.22|506.42|0
1655344970000|2022-06-16 02:02:50|509.4|506.6|509.4|506.6|509.4|506.6|509.4|506.6|0
1655344980000|2022-06-16 02:03:00|509.49|506.69|509.4|506.6|509.49|506.69|509.4|506.6|0
1655344990000|2022-06-16 02:03:10|509.13|506.33|508.95|506.15|509.13|506.33|508.95|506.15|0
1655345000000|2022-06-16 02:03:20|509.04|506.24|508.95|506.15|509.04|506.24|508.95|506.15|0
1655345020000|2022-06-16 02:03:40|509.04|506.24|508.95|506.15|509.04|506.24|508.95|506.15|0
1655345030000|2022-06-16 02:03:50|509.04|506.24|508.76|505.96|509.04|506.24|508.76|505.96|0
1655345040000|2022-06-16 02:04:00|508.86|506.06|509.04|506.24|509.04|506.24|508.86|506.06|0
1655345050000|2022-06-16 02:04:10|509.13|506.33|508.76|505.96|509.13|506.33|508.76|505.96|0
1655345060000|2022-06-16 02:04:20|508.86|506.06|508.95|506.15|509.13|506.33|508.86|506.06|0
1655345070000|2022-06-16 02:04:30|508.86|506.06|509.31|506.51|509.31|506.51|508.86|506.06|0
1655345080000|2022-06-16 02:04:40|509.13|506.33|509.13|506.33|509.13|506.33|508.94|506.14|0
1655345090000|2022-06-16 02:04:50|508.94|506.14|508.94|506.14|508.94|506.14|508.76|505.96|0
1655345100000|2022-06-16 02:05:00|508.76|505.96|509.13|506.33|509.13|506.33|508.76|505.96|0
1655345110000|2022-06-16 02:05:10|509.31|506.51|509.67|506.87|509.67|506.87|509.31|506.51|0
1655345120000|2022-06-16 02:05:20|509.86|507.06|509.86|507.06|509.86|507.06|509.86|507.06|0
1655345130000|2022-06-16 02:05:30|509.67|506.87|510.04|507.24|510.04|507.24|509.67|506.87|0
1655345140000|2022-06-16 02:05:40|509.86|507.06|509.67|506.87|509.86|507.06|509.67|506.87|0
1655345150000|2022-06-16 02:05:50|509.49|506.69|509.67|506.87|509.86|507.06|509.49|506.69|0
1655345160000|2022-06-16 02:06:00|509.77|506.97|509.67|506.87|509.77|506.97|509.67|506.87|0
1655345170000|2022-06-16 02:06:10|509.86|507.06|509.86|507.06|509.86|507.06|509.86|507.06|0
1655345180000|2022-06-16 02:06:20|509.67|506.87|509.86|507.06|509.86|507.06|509.67|506.87|0
1655345200000|2022-06-16 02:06:40|509.95|507.15|509.95|507.15|509.95|507.15|509.86|507.06|0
1655345210000|2022-06-16 02:06:50|510.04|507.24|510.13|507.33|510.22|507.42|510.04|507.24|0
1655345220000|2022-06-16 02:07:00|510.22|507.42|510.31|507.51|510.4|507.6|510.22|507.42|0
1655345230000|2022-06-16 02:07:10|510.22|507.42|509.85|507.05|510.22|507.42|509.85|507.05|0
1655345240000|2022-06-16 02:07:20|510.04|507.24|510.4|507.6|510.4|507.6|510.04|507.24|0
1655345250000|2022-06-16 02:07:30|510.58|507.78|510.58|507.78|510.58|507.78|510.58|507.78|0
1655345260000|2022-06-16 02:07:40|510.4|507.6|510.4|507.6|510.4|507.6|510.4|507.6|0
1655345270000|2022-06-16 02:07:50|510.58|507.78|511.13|508.33|511.13|508.33|510.58|507.78|0
1655345280000|2022-06-16 02:08:00|510.95|508.15|510.58|507.78|510.95|508.15|510.58|507.78|0
1655345290000|2022-06-16 02:08:10|510.77|507.97|510.77|507.97|510.95|508.15|510.77|507.97|0
1655345310000|2022-06-16 02:08:30|510.95|508.15|510.95|508.15|511.13|508.33|510.95|508.15|0
1655345320000|2022-06-16 02:08:40|510.77|507.97|510.77|507.97|510.86|508.06|510.77|507.97|0
1655345330000|2022-06-16 02:08:50|510.95|508.15|511.31|508.51|511.31|508.51|510.95|508.15|0
1655345340000|2022-06-16 02:09:00|511.5|508.7|511.68|508.88|511.68|508.88|511.5|508.7|0
1655345350000|2022-06-16 02:09:10|511.5|508.7|511.31|508.51|511.5|508.7|511.31|508.51|0
1655345360000|2022-06-16 02:09:20|511.59|508.79|512.04|509.24|512.04|509.24|511.5|508.7|0
1655345370000|2022-06-16 02:09:30|512.77|509.97|512.77|509.97|512.96|510.16|512.77|509.97|0
1655345380000|2022-06-16 02:09:40|512.96|510.16|512.77|509.97|512.96|510.16|512.77|509.97|0
1655345390000|2022-06-16 02:09:50|512.87|510.07|512.87|510.07|512.87|510.07|512.59|509.79|0
1655345400000|2022-06-16 02:10:00|512.96|510.16|512.96|510.16|512.96|510.16|512.69|509.89|0
1655345410000|2022-06-16 02:10:10|512.87|510.07|512.96|510.16|512.96|510.16|512.87|510.07|0
1655345430000|2022-06-16 02:10:30|512.87|510.07|512.96|510.16|512.96|510.16|512.87|510.07|0
1655345450000|2022-06-16 02:10:50|512.77|509.97|512.77|509.97|512.77|509.97|512.77|509.97|0
1655345460000|2022-06-16 02:11:00|512.87|510.07|513.69|510.89|513.87|511.07|512.77|509.97|0
1655345470000|2022-06-16 02:11:10|514.05|511.25|513.69|510.89|514.05|511.25|513.69|510.89|0
1655345480000|2022-06-16 02:11:20|513.87|511.07|514.05|511.25|514.05|511.25|513.87|511.07|0
1655345490000|2022-06-16 02:11:30|514.24|511.44|514.15|511.35|514.24|511.44|514.15|511.35|0
1655345500000|2022-06-16 02:11:40|514.05|511.25|514.05|511.25|514.24|511.44|514.05|511.25|0
1655345510000|2022-06-16 02:11:50|514.24|511.44|514.24|511.44|514.24|511.44|514.24|511.44|0
1655345530000|2022-06-16 02:12:10|514.15|511.35|514.05|511.25|514.15|511.35|514.05|511.25|0
1655345540000|2022-06-16 02:12:20|513.87|511.07|513.51|510.71|513.87|511.07|513.51|510.71|0
1655345550000|2022-06-16 02:12:30|513.32|510.52|513.14|510.34|513.32|510.52|513.14|510.34|0
1655345560000|2022-06-16 02:12:40|513.32|510.52|513.32|510.52|513.32|510.52|513.32|510.52|0
1655345570000|2022-06-16 02:12:50|513.14|510.34|513.32|510.52|513.32|510.52|513.14|510.34|0
1655345580000|2022-06-16 02:13:00|513.14|510.34|512.77|509.97|513.14|510.34|512.77|509.97|0
1655345590000|2022-06-16 02:13:10|512.59|509.79|512.32|509.52|512.59|509.79|512.22|509.42|0
1655345600000|2022-06-16 02:13:20|512.22|509.42|512.04|509.24|512.22|509.42|512.04|509.24|0
1655345610000|2022-06-16 02:13:30|512.14|509.34|512.14|509.34|512.22|509.42|512.14|509.34|0
1655345620000|2022-06-16 02:13:40|512.22|509.42|512.04|509.24|512.22|509.42|512.04|509.24|0
1655345630000|2022-06-16 02:13:50|512.22|509.42|512.04|509.24|512.22|509.42|512.04|509.24|0
1655345640000|2022-06-16 02:14:00|512.14|509.34|512.41|509.61|512.41|509.61|512.14|509.34|0
1655345650000|2022-06-16 02:14:10|512.77|509.97|512.77|509.97|512.96|510.16|512.77|509.97|0
1655345660000|2022-06-16 02:14:20|512.96|510.16|512.77|509.97|512.96|510.16|512.77|509.97|0
1655345670000|2022-06-16 02:14:30|512.59|509.79|512.41|509.61|512.59|509.79|512.41|509.61|0
1655345680000|2022-06-16 02:14:40|512.59|509.79|512.77|509.97|512.77|509.97|512.59|509.79|0
1655345690000|2022-06-16 02:14:50|512.96|510.16|512.77|509.97|512.96|510.16|512.77|509.97|0
1655345700000|2022-06-16 02:15:00|512.96|510.16|512.77|509.97|512.96|510.16|512.77|509.97|0
1655345710000|2022-06-16 02:15:10|512.59|509.79|512.32|509.52|512.59|509.79|512.22|509.42|0
1655345720000|2022-06-16 02:15:20|512.22|509.42|512.41|509.61|512.41|509.61|512.22|509.42|0
1655345730000|2022-06-16 02:15:30|512.22|509.42|512.04|509.24|512.22|509.42|512.04|509.24|0
1655345740000|2022-06-16 02:15:40|512.41|509.61|512.22|509.42|512.41|509.61|512.22|509.42|0
1655345750000|2022-06-16 02:15:50|511.86|509.06|511.68|508.88|511.86|509.06|511.68|508.88|0
1655345760000|2022-06-16 02:16:00|511.86|509.06|511.77|508.97|511.86|509.06|511.77|508.97|0
1655345770000|2022-06-16 02:16:10|512.14|509.34|511.86|509.06|512.14|509.34|511.86|509.06|0
1655345780000|2022-06-16 02:16:20|512.04|509.24|511.95|509.15|512.04|509.24|511.95|509.15|0
1655345790000|2022-06-16 02:16:30|512.04|509.24|512.04|509.24|512.04|509.24|511.86|509.06|0
1655345800000|2022-06-16 02:16:40|512.22|509.42|512.5|509.7|512.5|509.7|512.22|509.42|0
1655345810000|2022-06-16 02:16:50|512.41|509.61|512.04|509.24|512.41|509.61|512.04|509.24|0
1655345820000|2022-06-16 02:17:00|511.86|509.06|511.86|509.06|511.86|509.06|511.86|509.06|0
1655345830000|2022-06-16 02:17:10|511.68|508.88|511.68|508.88|511.77|508.97|511.68|508.88|0
1655345840000|2022-06-16 02:17:20|511.49|508.69|510.76|507.96|511.49|508.69|510.76|507.96|0
1655345850000|2022-06-16 02:17:30|510.95|508.15|510.95|508.15|510.95|508.15|510.95|508.15|0
1655345860000|2022-06-16 02:17:40|511.13|508.33|511.13|508.33|511.13|508.33|511.13|508.33|0
1655345870000|2022-06-16 02:17:50|511.22|508.42|510.95|508.15|511.22|508.42|510.95|508.15|0
1655345880000|2022-06-16 02:18:00|510.76|507.96|510.95|508.15|510.95|508.15|510.76|507.96|0
1655345890000|2022-06-16 02:18:10|510.94|508.14|510.94|508.14|510.94|508.14|510.94|508.14|0
1655345900000|2022-06-16 02:18:20|511.13|508.33|510.94|508.14|511.13|508.33|510.94|508.14|0
1655345910000|2022-06-16 02:18:30|510.76|507.96|510.94|508.14|510.94|508.14|510.76|507.96|0
1655345920000|2022-06-16 02:18:40|510.76|507.96|511.13|508.33|511.13|508.33|510.76|507.96|0
1655345930000|2022-06-16 02:18:50|511.31|508.51|511.31|508.51|511.31|508.51|511.31|508.51|0
1655345940000|2022-06-16 02:19:00|511.4|508.6|511.4|508.6|511.49|508.69|511.4|508.6|0
1655345950000|2022-06-16 02:19:10|511.31|508.51|512.22|509.42|512.22|509.42|511.31|508.51|0
1655345960000|2022-06-16 02:19:20|512.59|509.79|512.77|509.97|512.77|509.97|512.59|509.79|0
1655345970000|2022-06-16 02:19:30|512.59|509.79|512.59|509.79|512.59|509.79|512.41|509.61|0
1655345980000|2022-06-16 02:19:40|512.77|509.97|513.14|510.34|513.14|510.34|512.77|509.97|0
1655345990000|2022-06-16 02:19:50|513.32|510.52|513.32|510.52|513.5|510.7|513.32|510.52|0
1655346000000|2022-06-16 02:20:00|513.5|510.7|512.95|510.15|513.5|510.7|512.95|510.15|0
1655346010000|2022-06-16 02:20:10|512.87|510.07|512.95|510.15|512.95|510.15|512.59|509.79|0
1655346020000|2022-06-16 02:20:20|512.77|509.97|512.59|509.79|512.77|509.97|512.59|509.79|0
1655346030000|2022-06-16 02:20:30|512.41|509.61|511.67|508.87|512.41|509.61|511.67|508.87|0
1655346040000|2022-06-16 02:20:40|511.86|509.06|511.86|509.06|511.86|509.06|511.86|509.06|0
1655346050000|2022-06-16 02:20:50|511.67|508.87|511.86|509.06|511.86|509.06|511.67|508.87|0
1655346060000|2022-06-16 02:21:00|512.04|509.24|512.22|509.42|512.22|509.42|512.04|509.24|0
1655346070000|2022-06-16 02:21:10|512.04|509.24|511.86|509.06|512.04|509.24|511.86|509.06|0
1655346080000|2022-06-16 02:21:20|511.95|509.15|511.77|508.97|511.95|509.15|511.77|508.97|0
1655346090000|2022-06-16 02:21:30|511.86|509.06|511.86|509.06|512.04|509.24|511.86|509.06|0
1655346100000|2022-06-16 02:21:40|511.67|508.87|511.86|509.06|511.86|509.06|511.67|508.87|0
1655346110000|2022-06-16 02:21:50|512.13|509.33|512.22|509.42|512.5|509.7|512.13|509.33|0
1655346120000|2022-06-16 02:22:00|512.4|509.6|512.59|509.79|512.59|509.79|512.4|509.6|0
1655346130000|2022-06-16 02:22:10|512.5|509.7|512.59|509.79|512.59|509.79|512.4|509.6|0
1655346140000|2022-06-16 02:22:20|512.95|510.15|513.14|510.34|513.14|510.34|512.95|510.15|0
1655346150000|2022-06-16 02:22:30|513.23|510.43|513.14|510.34|513.32|510.52|513.14|510.34|0
1655346170000|2022-06-16 02:22:50|513.32|510.52|513.14|510.34|513.41|510.61|513.14|510.34|0
1655346180000|2022-06-16 02:23:00|513.05|510.25|512.95|510.15|513.05|510.25|512.95|510.15|0
1655346190000|2022-06-16 02:23:10|512.77|509.97|512.22|509.42|512.77|509.97|512.22|509.42|0
1655346200000|2022-06-16 02:23:20|512.4|509.6|512.4|509.6|512.4|509.6|512.22|509.42|0
1655346210000|2022-06-16 02:23:30|512.59|509.79|512.4|509.6|512.59|509.79|512.4|509.6|0
1655346220000|2022-06-16 02:23:40|512.59|509.79|512.77|509.97|512.77|509.97|512.59|509.79|0
1655346230000|2022-06-16 02:23:50|512.95|510.15|512.77|509.97|512.95|510.15|512.77|509.97|0
1655346240000|2022-06-16 02:24:00|512.68|509.88|512.77|509.97|512.77|509.97|512.59|509.79|0
1655346250000|2022-06-16 02:24:10|512.59|509.79|512.4|509.6|512.59|509.79|512.4|509.6|0
1655346260000|2022-06-16 02:24:20|512.5|509.7|512.59|509.79|512.77|509.97|512.4|509.6|0
1655346270000|2022-06-16 02:24:30|512.77|509.97|512.95|510.15|512.95|510.15|512.77|509.97|0
1655346280000|2022-06-16 02:24:40|513.13|510.33|513.13|510.33|513.13|510.33|513.13|510.33|0
1655346290000|2022-06-16 02:24:50|513.23|510.43|513.68|510.88|513.68|510.88|513.23|510.43|0
1655346300000|2022-06-16 02:25:00|513.5|510.7|513.87|511.07|513.87|511.07|513.5|510.7|0
1655346310000|2022-06-16 02:25:10|513.5|510.7|513.78|510.98|513.78|510.98|513.5|510.7|0
1655346320000|2022-06-16 02:25:20|513.87|511.07|513.68|510.88|513.87|511.07|513.68|510.88|0
1655346330000|2022-06-16 02:25:30|513.13|510.33|512.77|509.97|513.13|510.33|512.77|509.97|0
1655346340000|2022-06-16 02:25:40|512.95|510.15|513.13|510.33|513.13|510.33|512.95|510.15|0
1655346350000|2022-06-16 02:25:50|512.77|509.97|512.86|510.06|512.86|510.06|512.77|509.97|0
1655346360000|2022-06-16 02:26:00|512.77|509.97|512.68|509.88|512.77|509.97|512.59|509.79|0
1655346370000|2022-06-16 02:26:10|512.77|509.97|512.95|510.15|513.05|510.25|512.77|509.97|0
1655346380000|2022-06-16 02:26:20|513.32|510.52|513.32|510.52|513.32|510.52|513.13|510.33|0
1655346390000|2022-06-16 02:26:30|513.13|510.33|513.32|510.52|513.32|510.52|513.13|510.33|0
1655346400000|2022-06-16 02:26:40|513.5|510.7|514.42|511.62|514.42|511.62|513.5|510.7|0
1655346410000|2022-06-16 02:26:50|514.05|511.25|514.23|511.43|514.23|511.43|514.05|511.25|0
1655346420000|2022-06-16 02:27:00|514.14|511.34|514.42|511.62|514.42|511.62|514.05|511.25|0
1655346430000|2022-06-16 02:27:10|514.23|511.43|514.41|511.61|514.42|511.62|514.23|511.43|0
1655346440000|2022-06-16 02:27:20|514.23|511.43|514.78|511.98|514.78|511.98|514.23|511.43|0
1655346450000|2022-06-16 02:27:30|514.6|511.8|514.78|511.98|514.78|511.98|514.6|511.8|0
1655346460000|2022-06-16 02:27:40|514.96|512.16|515.51|512.71|515.51|512.71|514.96|512.16|0
1655346470000|2022-06-16 02:27:50|515.33|512.53|515.51|512.71|515.51|512.71|515.33|512.53|0
1655346480000|2022-06-16 02:28:00|515.15|512.35|515.15|512.35|515.33|512.53|515.15|512.35|0
1655346490000|2022-06-16 02:28:10|515.33|512.53|515.51|512.71|515.51|512.71|515.15|512.35|0
1655346500000|2022-06-16 02:28:20|515.33|512.53|515.33|512.53|515.33|512.53|515.33|512.53|0
1655346510000|2022-06-16 02:28:30|515.24|512.44|515.33|512.53|515.33|512.53|515.24|512.44|0
1655346520000|2022-06-16 02:28:40|515.15|512.35|515.33|512.53|515.51|512.71|515.15|512.35|0
1655346530000|2022-06-16 02:28:50|515.51|512.71|514.96|512.16|515.51|512.71|514.96|512.16|0
1655346540000|2022-06-16 02:29:00|515.06|512.26|514.69|511.89|515.06|512.26|514.69|511.89|0
1655346560000|2022-06-16 02:29:20|514.6|511.8|514.6|511.8|514.78|511.98|514.6|511.8|0
1655346570000|2022-06-16 02:29:30|514.78|511.98|515.15|512.35|515.24|512.44|514.78|511.98|0
1655346590000|2022-06-16 02:29:50|515.33|512.53|514.78|511.98|515.33|512.53|514.78|511.98|0
1655346600000|2022-06-16 02:30:00|514.6|511.8|514.78|511.98|514.78|511.98|514.6|511.8|0
1655346610000|2022-06-16 02:30:10|514.69|511.89|514.78|511.98|514.78|511.98|514.69|511.89|0
1655346620000|2022-06-16 02:30:20|514.88|512.08|514.78|511.98|514.96|512.16|514.78|511.98|0
1655346630000|2022-06-16 02:30:30|514.6|511.8|514.6|511.8|514.69|511.89|514.6|511.8|0
1655346640000|2022-06-16 02:30:40|514.41|511.61|514.41|511.61|514.41|511.61|514.05|511.25|0
1655346650000|2022-06-16 02:30:50|514.6|511.8|514.23|511.43|514.6|511.8|514.23|511.43|0
1655346660000|2022-06-16 02:31:00|514.05|511.25|514.23|511.43|514.23|511.43|514.05|511.25|0
1655346670000|2022-06-16 02:31:10|514.41|511.61|514.05|511.25|514.41|511.61|514.05|511.25|0
1655346680000|2022-06-16 02:31:20|513.96|511.16|514.05|511.25|514.05|511.25|513.96|511.16|0
1655346690000|2022-06-16 02:31:30|513.96|511.16|514.05|511.25|514.05|511.25|513.86|511.06|0
1655346700000|2022-06-16 02:31:40|514.23|511.43|514.05|511.25|514.23|511.43|514.05|511.25|0
1655346710000|2022-06-16 02:31:50|513.86|511.06|513.86|511.06|513.96|511.16|513.86|511.06|0
1655346720000|2022-06-16 02:32:00|513.96|511.16|513.59|510.79|514.05|511.25|513.59|510.79|0
1655346730000|2022-06-16 02:32:10|513.5|510.7|513.5|510.7|513.59|510.79|513.5|510.7|0
1655346740000|2022-06-16 02:32:20|513.68|510.88|513.5|510.7|513.68|510.88|513.5|510.7|0
1655346750000|2022-06-16 02:32:30|513.31|510.51|513.31|510.51|513.31|510.51|513.31|510.51|0
1655346760000|2022-06-16 02:32:40|513.13|510.33|513.31|510.51|513.31|510.51|513.13|510.33|0
1655346770000|2022-06-16 02:32:50|513.04|510.24|512.77|509.97|513.04|510.24|512.77|509.97|0
1655346780000|2022-06-16 02:33:00|512.95|510.15|512.77|509.97|512.95|510.15|512.77|509.97|0
1655346790000|2022-06-16 02:33:10|512.68|509.88|512.68|509.88|512.77|509.97|512.68|509.88|0
1655346800000|2022-06-16 02:33:20|512.77|509.97|512.68|509.88|512.77|509.97|512.68|509.88|0
1655346810000|2022-06-16 02:33:30|512.58|509.78|512.4|509.6|512.58|509.78|512.4|509.6|0
1655346820000|2022-06-16 02:33:40|512.58|509.78|512.58|509.78|512.58|509.78|512.58|509.78|0
1655346830000|2022-06-16 02:33:50|512.4|509.6|512.58|509.78|512.58|509.78|512.4|509.6|0
1655346840000|2022-06-16 02:34:00|512.4|509.6|512.77|509.97|512.77|509.97|512.4|509.6|0
1655346850000|2022-06-16 02:34:10|513.13|510.33|512.95|510.15|513.13|510.33|512.95|510.15|0
1655346860000|2022-06-16 02:34:20|512.77|509.97|512.77|509.97|512.77|509.97|512.68|509.88|0
1655346870000|2022-06-16 02:34:30|512.58|509.78|512.68|509.88|512.68|509.88|512.58|509.78|0
1655346880000|2022-06-16 02:34:40|512.58|509.78|512.68|509.88|512.77|509.97|512.58|509.78|0
1655346890000|2022-06-16 02:34:50|512.77|509.97|512.77|509.97|512.77|509.97|512.68|509.88|0
1655346900000|2022-06-16 02:35:00|513.13|510.33|512.77|509.97|513.13|510.33|512.77|509.97|0
1655346910000|2022-06-16 02:35:10|512.58|509.78|512.58|509.78|512.58|509.78|512.58|509.78|0
1655346920000|2022-06-16 02:35:20|512.4|509.6|512.4|509.6|512.58|509.78|512.4|509.6|0
1655346930000|2022-06-16 02:35:30|512.58|509.78|512.4|509.6|512.58|509.78|512.4|509.6|0
1655346940000|2022-06-16 02:35:40|512.58|509.78|512.58|509.78|512.58|509.78|512.58|509.78|0
1655346950000|2022-06-16 02:35:50|512.77|509.97|512.76|509.96|512.95|510.15|512.76|509.96|0
1655346960000|2022-06-16 02:36:00|512.58|509.78|512.68|509.88|512.76|509.96|512.58|509.78|0
1655346970000|2022-06-16 02:36:10|512.76|509.96|512.86|510.06|512.86|510.06|512.76|509.96|0
1655346980000|2022-06-16 02:36:20|512.76|509.96|512.86|510.06|512.86|510.06|512.76|509.96|0
1655346990000|2022-06-16 02:36:30|512.76|509.96|512.95|510.15|512.95|510.15|512.76|509.96|0
1655347020000|2022-06-16 02:37:00|512.86|510.06|513.04|510.24|513.13|510.33|512.86|510.06|0
1655347030000|2022-06-16 02:37:10|513.13|510.33|512.95|510.15|513.13|510.33|512.95|510.15|0
1655347040000|2022-06-16 02:37:20|513.13|510.33|512.95|510.15|513.13|510.33|512.95|510.15|0
1655347050000|2022-06-16 02:37:30|513.04|510.24|513.13|510.33|513.13|510.33|513.04|510.24|0
1655347060000|2022-06-16 02:37:40|512.95|510.15|512.95|510.15|513.13|510.33|512.95|510.15|0
1655347070000|2022-06-16 02:37:50|512.76|509.96|512.76|509.96|512.76|509.96|512.76|509.96|0
1655347080000|2022-06-16 02:38:00|513.23|510.43|512.95|510.15|513.23|510.43|512.76|509.96|0
1655347090000|2022-06-16 02:38:10|512.86|510.06|513.13|510.33|513.13|510.33|512.86|510.06|0
1655347100000|2022-06-16 02:38:20|513.31|510.51|512.76|509.96|513.31|510.51|512.76|509.96|0
1655347110000|2022-06-16 02:38:30|512.58|509.78|512.58|509.78|512.58|509.78|512.58|509.78|0
1655347120000|2022-06-16 02:38:40|512.22|509.42|512.22|509.42|512.22|509.42|512.22|509.42|0
1655347130000|2022-06-16 02:38:50|511.85|509.05|511.85|509.05|511.95|509.15|511.85|509.05|0
1655347140000|2022-06-16 02:39:00|512.03|509.23|512.03|509.23|512.22|509.42|512.03|509.23|0
1655347150000|2022-06-16 02:39:10|512.22|509.42|512.03|509.23|512.22|509.42|512.03|509.23|0
1655347160000|2022-06-16 02:39:20|512.22|509.42|512.03|509.23|512.22|509.42|512.03|509.23|0
1655347170000|2022-06-16 02:39:30|512.13|509.33|511.76|508.96|512.13|509.33|511.76|508.96|0
1655347180000|2022-06-16 02:39:40|511.85|509.05|512.03|509.23|512.03|509.23|511.85|509.05|0
1655347190000|2022-06-16 02:39:50|511.94|509.14|512.03|509.23|512.03|509.23|511.94|509.14|0
1655347200000|2022-06-16 02:40:00|511.94|509.14|512.03|509.23|512.03|509.23|511.67|508.87|0
1655347210000|2022-06-16 02:40:10|512.4|509.6|512.4|509.6|512.4|509.6|512.4|509.6|0
1655347220000|2022-06-16 02:40:20|512.58|509.78|512.13|509.33|512.58|509.78|512.13|509.33|0
1655347230000|2022-06-16 02:40:30|512.22|509.42|512.21|509.41|512.22|509.42|512.21|509.41|0
1655347240000|2022-06-16 02:40:40|512.4|509.6|512.4|509.6|512.4|509.6|512.4|509.6|0
1655347250000|2022-06-16 02:40:50|512.31|509.51|512.03|509.23|512.31|509.51|512.03|509.23|0
1655347260000|2022-06-16 02:41:00|512.13|509.33|512.31|509.51|512.31|509.51|512.03|509.23|0
1655347270000|2022-06-16 02:41:10|512.4|509.6|512.03|509.23|512.4|509.6|511.85|509.05|0
1655347280000|2022-06-16 02:41:20|511.94|509.14|511.3|508.5|512.03|509.23|511.3|508.5|0
1655347290000|2022-06-16 02:41:30|511.48|508.68|510.94|508.14|511.48|508.68|510.75|507.95|0
1655347310000|2022-06-16 02:41:50|511.12|508.32|511.3|508.5|511.3|508.5|511.12|508.32|0
1655347320000|2022-06-16 02:42:00|511.48|508.68|511.4|508.6|511.48|508.68|511.3|508.5|0
1655347330000|2022-06-16 02:42:10|511.48|508.68|511.67|508.87|511.67|508.87|511.48|508.68|0
1655347340000|2022-06-16 02:42:20|511.85|509.05|511.67|508.87|511.85|509.05|511.67|508.87|0
1655347350000|2022-06-16 02:42:30|511.58|508.78|511.58|508.78|511.58|508.78|511.58|508.78|0
1655347360000|2022-06-16 02:42:40|511.67|508.87|511.48|508.68|511.67|508.87|511.48|508.68|0
1655347370000|2022-06-16 02:42:50|511.4|508.6|511.12|508.32|511.4|508.6|511.12|508.32|0
1655347380000|2022-06-16 02:43:00|510.94|508.14|511.58|508.78|511.58|508.78|510.94|508.14|0
1655347390000|2022-06-16 02:43:10|511.67|508.87|511.3|508.5|511.67|508.87|511.3|508.5|0
1655347400000|2022-06-16 02:43:20|511.12|508.32|511.21|508.41|511.3|508.5|511.12|508.32|0
1655347410000|2022-06-16 02:43:30|511.3|508.5|511.3|508.5|511.3|508.5|511.3|508.5|0
1655347420000|2022-06-16 02:43:40|510.57|507.77|510.67|507.87|510.75|507.95|510.57|507.77|0
1655347430000|2022-06-16 02:43:50|510.57|507.77|510.48|507.68|510.67|507.87|510.48|507.68|0
1655347440000|2022-06-16 02:44:00|510.57|507.77|510.39|507.59|510.57|507.77|510.39|507.59|0
1655347450000|2022-06-16 02:44:10|510.57|507.77|510.39|507.59|510.57|507.77|510.39|507.59|0
1655347460000|2022-06-16 02:44:20|510.21|507.41|510.21|507.41|510.21|507.41|510.21|507.41|0
1655347470000|2022-06-16 02:44:30|510.02|507.22|510.02|507.22|510.02|507.22|509.84|507.04|0
1655347490000|2022-06-16 02:44:50|509.84|507.04|510.02|507.22|510.02|507.22|509.84|507.04|0
1655347500000|2022-06-16 02:45:00|509.84|507.04|509.48|506.68|510.02|507.22|509.48|506.68|0
1655347510000|2022-06-16 02:45:10|509.66|506.86|509.84|507.04|509.84|507.04|509.66|506.86|0
1655347530000|2022-06-16 02:45:30|509.66|506.86|509.84|507.04|510.02|507.22|509.66|506.86|0
1655347540000|2022-06-16 02:45:40|509.66|506.86|509.48|506.68|509.66|506.86|509.48|506.68|0
1655347550000|2022-06-16 02:45:50|509.66|506.86|510.02|507.22|510.02|507.22|509.66|506.86|0
1655347560000|2022-06-16 02:46:00|509.84|507.04|510.02|507.22|510.02|507.22|509.84|507.04|0
1655347570000|2022-06-16 02:46:10|509.84|507.04|509.75|506.95|509.84|507.04|509.75|506.95|0
1655347580000|2022-06-16 02:46:20|509.84|507.04|509.84|507.04|509.84|507.04|509.66|506.86|0
1655347590000|2022-06-16 02:46:30|510.02|507.22|509.48|506.68|510.02|507.22|509.48|506.68|0
1655347600000|2022-06-16 02:46:40|509.57|506.77|509.48|506.68|509.57|506.77|509.48|506.68|0
1655347610000|2022-06-16 02:46:50|509.66|506.86|509.66|506.86|509.66|506.86|509.66|506.86|0
1655347620000|2022-06-16 02:47:00|509.48|506.68|509.48|506.68|509.48|506.68|509.48|506.68|0
1655347630000|2022-06-16 02:47:10|509.29|506.49|509.11|506.31|509.29|506.49|508.93|506.13|0
1655347640000|2022-06-16 02:47:20|508.84|506.04|508.75|505.95|508.93|506.13|508.75|505.95|0
1655347650000|2022-06-16 02:47:30|508.93|506.13|508.93|506.13|508.93|506.13|508.75|505.95|0
1655347660000|2022-06-16 02:47:40|508.75|505.95|508.93|506.13|508.93|506.13|508.75|505.95|0
1655347680000|2022-06-16 02:48:00|509.11|506.31|509.02|506.22|509.11|506.31|509.02|506.22|0
1655347690000|2022-06-16 02:48:10|508.75|505.95|508.75|505.95|508.75|505.95|508.57|505.77|0
1655347710000|2022-06-16 02:48:30|508.93|506.13|508.93|506.13|508.93|506.13|508.75|505.95|0
1655347720000|2022-06-16 02:48:40|509.02|506.22|509.11|506.31|509.11|506.31|509.02|506.22|0
1655347730000|2022-06-16 02:48:50|509.29|506.49|509.29|506.49|509.29|506.49|509.29|506.49|0
1655347740000|2022-06-16 02:49:00|508.93|506.13|509.29|506.49|509.29|506.49|508.93|506.13|0
1655347750000|2022-06-16 02:49:10|509.48|506.68|509.48|506.68|509.48|506.68|509.48|506.68|0
1655347760000|2022-06-16 02:49:20|509.84|507.04|509.66|506.86|509.84|507.04|509.66|506.86|0
1655347770000|2022-06-16 02:49:30|509.84|507.04|510.02|507.22|510.02|507.22|509.84|507.04|0
1655347790000|2022-06-16 02:49:50|510.2|507.4|509.84|507.04|510.2|507.4|509.84|507.04|0
1655347800000|2022-06-16 02:50:00|510.02|507.22|510.39|507.59|510.39|507.59|510.02|507.22|0
1655347810000|2022-06-16 02:50:10|510.2|507.4|509.84|507.04|510.2|507.4|509.84|507.04|0
1655347820000|2022-06-16 02:50:20|510.02|507.22|510.02|507.22|510.12|507.32|510.02|507.22|0
1655347830000|2022-06-16 02:50:30|509.84|507.04|510.02|507.22|510.02|507.22|509.84|507.04|0
1655347850000|2022-06-16 02:50:50|509.84|507.04|509.66|506.86|509.84|507.04|509.66|506.86|0
1655347860000|2022-06-16 02:51:00|509.57|506.77|509.47|506.67|509.57|506.77|509.47|506.67|0
1655347870000|2022-06-16 02:51:10|509.57|506.77|509.57|506.77|509.57|506.77|509.57|506.77|0
1655347880000|2022-06-16 02:51:20|509.47|506.67|509.11|506.31|509.57|506.77|509.11|506.31|0
1655347890000|2022-06-16 02:51:30|509.29|506.49|509.11|506.31|509.39|506.59|509.11|506.31|0
1655347900000|2022-06-16 02:51:40|508.75|505.95|509.11|506.31|509.11|506.31|508.75|505.95|0
1655347910000|2022-06-16 02:51:50|509.47|506.67|509.47|506.67|509.47|506.67|509.47|506.67|0
1655347930000|2022-06-16 02:52:10|509.39|506.59|509.66|506.86|509.66|506.86|509.39|506.59|0
1655347950000|2022-06-16 02:52:30|509.47|506.67|509.47|506.67|509.66|506.86|509.47|506.67|0
1655347960000|2022-06-16 02:52:40|509.66|506.86|509.66|506.86|509.66|506.86|509.66|506.86|0
1655347970000|2022-06-16 02:52:50|509.84|507.04|509.57|506.77|509.84|507.04|509.57|506.77|0
1655347980000|2022-06-16 02:53:00|509.47|506.67|509.47|506.67|509.47|506.67|509.39|506.59|0
1655347990000|2022-06-16 02:53:10|509.39|506.59|509.66|506.86|509.75|506.95|509.39|506.59|0
1655348000000|2022-06-16 02:53:20|509.75|506.95|509.66|506.86|509.75|506.95|509.66|506.86|0
1655348010000|2022-06-16 02:53:30|509.84|507.04|510.02|507.22|510.02|507.22|509.84|507.04|0
1655348020000|2022-06-16 02:53:40|509.66|506.86|509.47|506.67|509.66|506.86|509.47|506.67|0
1655348030000|2022-06-16 02:53:50|509.66|506.86|509.84|507.04|509.84|507.04|509.66|506.86|0
1655348040000|2022-06-16 02:54:00|509.75|506.95|509.84|507.04|509.84|507.04|509.75|506.95|0
1655348050000|2022-06-16 02:54:10|510.02|507.22|510.02|507.22|510.02|507.22|510.02|507.22|0
1655348060000|2022-06-16 02:54:20|510.2|507.4|510.38|507.58|510.38|507.58|510.2|507.4|0
1655348070000|2022-06-16 02:54:30|510.57|507.77|510.38|507.58|510.57|507.77|510.38|507.58|0
1655348080000|2022-06-16 02:54:40|510.2|507.4|510.2|507.4|510.2|507.4|510.02|507.22|0
1655348090000|2022-06-16 02:54:50|510.38|507.58|510.38|507.58|510.38|507.58|510.38|507.58|0
1655348100000|2022-06-16 02:55:00|510.2|507.4|510.38|507.58|510.38|507.58|510.2|507.4|0
1655348110000|2022-06-16 02:55:10|510.3|507.5|510.3|507.5|510.3|507.5|510.3|507.5|0
1655348120000|2022-06-16 02:55:20|509.84|507.04|510.02|507.22|510.02|507.22|509.84|507.04|0
1655348130000|2022-06-16 02:55:30|510.2|507.4|510.48|507.68|510.48|507.68|510.2|507.4|0
1655348140000|2022-06-16 02:55:40|510.57|507.77|510.57|507.77|510.57|507.77|510.57|507.77|0
1655348150000|2022-06-16 02:55:50|510.38|507.58|510.57|507.77|510.57|507.77|510.38|507.58|0
1655348160000|2022-06-16 02:56:00|510.75|507.95|510.75|507.95|510.75|507.95|510.75|507.95|0
1655348170000|2022-06-16 02:56:10|510.57|507.77|510.57|507.77|510.57|507.77|510.57|507.77|0
1655348180000|2022-06-16 02:56:20|510.48|507.68|510.57|507.77|510.57|507.77|510.48|507.68|0
1655348190000|2022-06-16 02:56:30|510.38|507.58|510.57|507.77|510.57|507.77|510.38|507.58|0
1655348200000|2022-06-16 02:56:40|510.66|507.86|510.57|507.77|510.66|507.86|510.57|507.77|0
1655348210000|2022-06-16 02:56:50|510.38|507.58|510.57|507.77|510.57|507.77|510.38|507.58|0
1655348230000|2022-06-16 02:57:10|510.38|507.58|510.38|507.58|510.38|507.58|510.2|507.4|0
1655348250000|2022-06-16 02:57:30|510.48|507.68|510.57|507.77|510.57|507.77|510.48|507.68|0
1655348260000|2022-06-16 02:57:40|510.2|507.4|510.2|507.4|510.2|507.4|510.2|507.4|0
1655348270000|2022-06-16 02:57:50|510.02|507.22|510.11|507.31|510.11|507.31|510.02|507.22|0
1655348280000|2022-06-16 02:58:00|510.02|507.22|510.2|507.4|510.2|507.4|510.02|507.22|0
1655348290000|2022-06-16 02:58:10|509.84|507.04|510.2|507.4|510.2|507.4|509.84|507.04|0
1655348300000|2022-06-16 02:58:20|510.38|507.58|510.3|507.5|510.38|507.58|510.3|507.5|0
1655348310000|2022-06-16 02:58:30|510.2|507.4|510.2|507.4|510.2|507.4|510.2|507.4|0
1655348320000|2022-06-16 02:58:40|509.84|507.04|509.84|507.04|509.84|507.04|509.84|507.04|0
1655348330000|2022-06-16 02:58:50|509.93|507.13|509.93|507.13|509.93|507.13|509.93|507.13|0
1655348340000|2022-06-16 02:59:00|510.02|507.22|510.2|507.4|510.2|507.4|510.02|507.22|0
1655348350000|2022-06-16 02:59:10|510.02|507.22|509.84|507.04|510.02|507.22|509.84|507.04|0
1655348360000|2022-06-16 02:59:20|510.02|507.22|510.02|507.22|510.02|507.22|510.02|507.22|0
1655348390000|2022-06-16 02:59:50|509.84|507.04|509.84|507.04|510.02|507.22|509.84|507.04|0
1655348400000|2022-06-16 03:00:00|510.02|507.22|510.02|507.22|510.02|507.22|510.02|507.22|0
1655348410000|2022-06-16 03:00:10|510.2|507.4|510.2|507.4|510.2|507.4|510.11|507.31|0
1655348420000|2022-06-16 03:00:20|510.11|507.31|509.84|507.04|510.11|507.31|509.84|507.04|0
1655348430000|2022-06-16 03:00:30|509.75|506.95|509.65|506.85|509.75|506.95|509.65|506.85|0
1655348450000|2022-06-16 03:00:50|509.47|506.67|509.47|506.67|509.47|506.67|509.47|506.67|0
1655348460000|2022-06-16 03:01:00|509.57|506.77|509.57|506.77|509.84|507.04|509.57|506.77|0
1655348470000|2022-06-16 03:01:10|509.65|506.85|509.65|506.85|509.65|506.85|509.65|506.85|0
1655348480000|2022-06-16 03:01:20|509.57|506.77|509.47|506.67|509.57|506.77|509.47|506.67|0
1655348490000|2022-06-16 03:01:30|509.29|506.49|509.47|506.67|509.47|506.67|509.29|506.49|0
1655348500000|2022-06-16 03:01:40|509.65|506.85|509.83|507.03|509.84|507.04|509.65|506.85|0
1655348510000|2022-06-16 03:01:50|509.65|506.85|509.65|506.85|509.65|506.85|509.65|506.85|0
1655348520000|2022-06-16 03:02:00|509.57|506.77|509.47|506.67|509.57|506.77|509.47|506.67|0
1655348530000|2022-06-16 03:02:10|509.11|506.31|509.38|506.58|509.38|506.58|509.11|506.31|0
1655348540000|2022-06-16 03:02:20|509.29|506.49|509.29|506.49|509.29|506.49|509.29|506.49|0
1655348550000|2022-06-16 03:02:30|509.65|506.85|509.65|506.85|509.65|506.85|509.65|506.85|0
1655348560000|2022-06-16 03:02:40|509.47|506.67|509.47|506.67|509.47|506.67|509.47|506.67|0
1655348570000|2022-06-16 03:02:50|509.29|506.49|509.29|506.49|509.29|506.49|509.29|506.49|0
1655348580000|2022-06-16 03:03:00|509.38|506.58|509.47|506.67|509.47|506.67|509.38|506.58|0
1655348590000|2022-06-16 03:03:10|509.65|506.85|509.47|506.67|509.65|506.85|509.47|506.67|0
1655348600000|2022-06-16 03:03:20|509.56|506.76|509.38|506.58|509.56|506.76|509.38|506.58|0
1655348610000|2022-06-16 03:03:30|509.47|506.67|509.47|506.67|509.47|506.67|509.47|506.67|0
1655348620000|2022-06-16 03:03:40|509.65|506.85|509.83|507.03|509.83|507.03|509.65|506.85|0
1655348630000|2022-06-16 03:03:50|510.02|507.22|509.83|507.03|510.02|507.22|509.83|507.03|0
1655348650000|2022-06-16 03:04:10|510.02|507.22|510.02|507.22|510.02|507.22|510.02|507.22|0
1655348680000|2022-06-16 03:04:40|509.75|506.95|509.65|506.85|509.75|506.95|509.65|506.85|0
1655348690000|2022-06-16 03:04:50|509.38|506.58|509.29|506.49|509.38|506.58|509.29|506.49|0
1655348700000|2022-06-16 03:05:00|509.38|506.58|509.11|506.31|509.38|506.58|509.11|506.31|0
1655348710000|2022-06-16 03:05:10|508.92|506.12|508.74|505.94|508.92|506.12|508.74|505.94|0
1655348720000|2022-06-16 03:05:20|508.92|506.12|509.2|506.4|509.2|506.4|508.92|506.12|0
1655348730000|2022-06-16 03:05:30|509.1|506.3|509.29|506.49|509.29|506.49|509.1|506.3|0
1655348740000|2022-06-16 03:05:40|509.1|506.3|509.02|506.22|509.1|506.3|509.02|506.22|0
1655348750000|2022-06-16 03:05:50|508.92|506.12|508.84|506.04|508.92|506.12|508.84|506.04|0
1655348760000|2022-06-16 03:06:00|508.92|506.12|508.92|506.12|509.1|506.3|508.92|506.12|0
1655348770000|2022-06-16 03:06:10|509.1|506.3|509.1|506.3|509.1|506.3|509.1|506.3|0
1655348780000|2022-06-16 03:06:20|509.2|506.4|509.1|506.3|509.2|506.4|509.1|506.3|0
1655348790000|2022-06-16 03:06:30|508.92|506.12|508.92|506.12|509.02|506.22|508.92|506.12|0
1655348800000|2022-06-16 03:06:40|509.02|506.22|508.92|506.12|509.02|506.22|508.92|506.12|0
1655348810000|2022-06-16 03:06:50|508.83|506.03|509.02|506.22|509.02|506.22|508.83|506.03|0
1655348820000|2022-06-16 03:07:00|509.1|506.3|509.1|506.3|509.1|506.3|509.1|506.3|0
1655348830000|2022-06-16 03:07:10|508.92|506.12|508.92|506.12|508.92|506.12|508.92|506.12|0
1655348840000|2022-06-16 03:07:20|509.1|506.3|509.29|506.49|509.29|506.49|509.1|506.3|0
1655348850000|2022-06-16 03:07:30|509.47|506.67|509.65|506.85|509.65|506.85|509.47|506.67|0
1655348870000|2022-06-16 03:07:50|509.47|506.67|509.47|506.67|509.65|506.85|509.47|506.67|0
1655348880000|2022-06-16 03:08:00|509.29|506.49|509.47|506.67|509.47|506.67|509.29|506.49|0
1655348890000|2022-06-16 03:08:10|509.65|506.85|509.65|506.85|509.65|506.85|509.65|506.85|0
1655348900000|2022-06-16 03:08:20|509.47|506.67|509.47|506.67|509.65|506.85|509.47|506.67|0
1655348910000|2022-06-16 03:08:30|509.29|506.49|509.29|506.49|509.29|506.49|509.29|506.49|0
1655348920000|2022-06-16 03:08:40|509.2|506.4|509.47|506.67|509.47|506.67|509.2|506.4|0
1655348930000|2022-06-16 03:08:50|509.29|506.49|509.29|506.49|509.29|506.49|509.29|506.49|0
1655348940000|2022-06-16 03:09:00|509.1|506.3|509.1|506.3|509.1|506.3|509.1|506.3|0
1655348950000|2022-06-16 03:09:10|508.92|506.12|508.74|505.94|508.92|506.12|508.74|505.94|0
1655348960000|2022-06-16 03:09:20|508.92|506.12|508.74|505.94|508.92|506.12|508.74|505.94|0
1655348970000|2022-06-16 03:09:30|508.56|505.76|508.56|505.76|508.56|505.76|508.38|505.58|0
1655348980000|2022-06-16 03:09:40|508.38|505.58|508.38|505.58|508.38|505.58|508.38|505.58|0
1655348990000|2022-06-16 03:09:50|508.19|505.39|508.19|505.39|508.38|505.58|508.19|505.39|0
1655349000000|2022-06-16 03:10:00|508.38|505.58|508.56|505.76|508.56|505.76|508.38|505.58|0
1655349010000|2022-06-16 03:10:10|508.38|505.58|508.01|505.21|508.38|505.58|508.01|505.21|0
1655349020000|2022-06-16 03:10:20|507.83|505.03|507.83|505.03|507.83|505.03|507.83|505.03|0
1655349040000|2022-06-16 03:10:40|507.65|504.85|507.83|505.03|507.83|505.03|507.65|504.85|0
1655349050000|2022-06-16 03:10:50|507.65|504.85|507.65|504.85|507.65|504.85|507.65|504.85|0
1655349060000|2022-06-16 03:11:00|507.83|505.03|508.01|505.21|508.01|505.21|507.83|505.03|0
1655349070000|2022-06-16 03:11:10|508.19|505.39|508.19|505.39|508.19|505.39|508.19|505.39|0
1655349080000|2022-06-16 03:11:20|508.37|505.57|508.37|505.57|508.37|505.57|508.37|505.57|0
1655349090000|2022-06-16 03:11:30|508.19|505.39|508.01|505.21|508.19|505.39|508.01|505.21|0
1655349100000|2022-06-16 03:11:40|507.83|505.03|507.65|504.85|507.83|505.03|507.47|504.67|0
1655349110000|2022-06-16 03:11:50|507.46|504.66|507.46|504.66|507.46|504.66|507.46|504.66|0
1655349120000|2022-06-16 03:12:00|507.38|504.58|507.46|504.66|507.46|504.66|507.38|504.58|0
1655349130000|2022-06-16 03:12:10|507.28|504.48|507.28|504.48|507.28|504.48|507.28|504.48|0
1655349140000|2022-06-16 03:12:20|507.1|504.3|507.1|504.3|507.28|504.48|507.1|504.3|0
1655349150000|2022-06-16 03:12:30|506.92|504.12|507.1|504.3|507.1|504.3|506.92|504.12|0
1655349170000|2022-06-16 03:12:50|506.92|504.12|507.28|504.48|507.28|504.48|506.92|504.12|0
1655349180000|2022-06-16 03:13:00|507.46|504.66|507.46|504.66|507.65|504.85|507.46|504.66|0
1655349190000|2022-06-16 03:13:10|507.65|504.85|507.74|504.94|507.74|504.94|507.46|504.66|0
1655349200000|2022-06-16 03:13:20|507.83|505.03|507.65|504.85|507.83|505.03|507.65|504.85|0
1655349210000|2022-06-16 03:13:30|507.83|505.03|507.83|505.03|507.83|505.03|507.83|505.03|0
1655349220000|2022-06-16 03:13:40|507.65|504.85|507.65|504.85|507.65|504.85|507.65|504.85|0
1655349230000|2022-06-16 03:13:50|507.46|504.66|507.1|504.3|507.46|504.66|507.1|504.3|0
1655349240000|2022-06-16 03:14:00|506.92|504.12|506.92|504.12|506.92|504.12|506.92|504.12|0
1655349250000|2022-06-16 03:14:10|507.1|504.3|507.01|504.21|507.1|504.3|507.01|504.21|0
1655349260000|2022-06-16 03:14:20|507.1|504.3|507.1|504.3|507.1|504.3|507.01|504.21|0
1655349270000|2022-06-16 03:14:30|506.92|504.12|507.01|504.21|507.1|504.3|506.92|504.12|0
1655349280000|2022-06-16 03:14:40|506.92|504.12|506.92|504.12|506.92|504.12|506.92|504.12|0
1655349290000|2022-06-16 03:14:50|506.74|503.94|506.74|503.94|506.74|503.94|506.74|503.94|0
1655349300000|2022-06-16 03:15:00|506.65|503.85|506.01|503.21|506.65|503.85|506.01|503.21|0
1655349310000|2022-06-16 03:15:10|505.83|503.03|506.01|503.21|506.01|503.21|505.83|503.03|0
1655349320000|2022-06-16 03:15:20|505.83|503.03|505.83|503.03|505.83|503.03|505.83|503.03|0
1655349330000|2022-06-16 03:15:30|506.01|503.21|506.01|503.21|506.01|503.21|506.01|503.21|0
1655349340000|2022-06-16 03:15:40|506.19|503.39|506.19|503.39|506.19|503.39|506.19|503.39|0
1655349350000|2022-06-16 03:15:50|506.37|503.57|506.37|503.57|506.37|503.57|506.37|503.57|0
1655349360000|2022-06-16 03:16:00|506.19|503.39|506.37|503.57|506.47|503.67|506.19|503.39|0
1655349370000|2022-06-16 03:16:10|506.29|503.49|506.19|503.39|506.37|503.57|506.19|503.39|0
1655349390000|2022-06-16 03:16:30|506.37|503.57|506.47|503.67|506.47|503.67|506.37|503.57|0
1655349400000|2022-06-16 03:16:40|506.55|503.75|506.92|504.12|506.92|504.12|506.55|503.75|0
1655349410000|2022-06-16 03:16:50|506.74|503.94|506.74|503.94|506.92|504.12|506.74|503.94|0
1655349420000|2022-06-16 03:17:00|506.92|504.12|506.92|504.12|506.92|504.12|506.83|504.03|0
1655349430000|2022-06-16 03:17:10|507.1|504.3|506.92|504.12|507.1|504.3|506.92|504.12|0
1655349440000|2022-06-16 03:17:20|506.55|503.75|506.55|503.75|506.55|503.75|506.55|503.75|0
1655349470000|2022-06-16 03:17:50|506.29|503.49|506.37|503.57|506.37|503.57|506.01|503.21|0
1655349480000|2022-06-16 03:18:00|506.55|503.75|506.55|503.75|506.55|503.75|506.55|503.75|0
1655349490000|2022-06-16 03:18:10|506.74|503.94|506.55|503.75|506.74|503.94|506.55|503.75|0
1655349510000|2022-06-16 03:18:30|506.74|503.94|506.74|503.94|506.74|503.94|506.74|503.94|0
1655349530000|2022-06-16 03:18:50|506.92|504.12|506.92|504.12|507.01|504.21|506.92|504.12|0
1655349540000|2022-06-16 03:19:00|507.1|504.3|507.1|504.3|507.1|504.3|506.92|504.12|0
1655349550000|2022-06-16 03:19:10|507.28|504.48|507.28|504.48|507.28|504.48|507.28|504.48|0
1655349560000|2022-06-16 03:19:20|506.55|503.75|506.55|503.75|506.55|503.75|506.37|503.57|0
1655349570000|2022-06-16 03:19:30|506.47|503.67|506.55|503.75|506.55|503.75|506.47|503.67|0
1655349580000|2022-06-16 03:19:40|506.74|503.94|506.65|503.85|506.74|503.94|506.55|503.75|0
1655349590000|2022-06-16 03:19:50|506.55|503.75|506.55|503.75|506.65|503.85|506.55|503.75|0
1655349600000|2022-06-16 03:20:00|506.65|503.85|506.74|503.94|506.74|503.94|506.55|503.75|0
1655349620000|2022-06-16 03:20:20|506.73|503.93|506.73|503.93|506.73|503.93|506.73|503.93|0
1655349630000|2022-06-16 03:20:30|506.55|503.75|506.55|503.75|506.55|503.75|506.55|503.75|0
1655349640000|2022-06-16 03:20:40|506.37|503.57|506.37|503.57|506.37|503.57|506.37|503.57|0
1655349650000|2022-06-16 03:20:50|506.19|503.39|506.19|503.39|506.19|503.39|506.19|503.39|0
1655349660000|2022-06-16 03:21:00|505.83|503.03|505.74|502.94|505.92|503.12|505.74|502.94|0
1655349670000|2022-06-16 03:21:10|505.65|502.85|505.65|502.85|505.83|503.03|505.65|502.85|0
1655349680000|2022-06-16 03:21:20|505.74|502.94|505.65|502.85|505.74|502.94|505.65|502.85|0
1655349690000|2022-06-16 03:21:30|505.83|503.03|505.83|503.03|505.83|503.03|505.83|503.03|0
1655349700000|2022-06-16 03:21:40|505.74|502.94|505.83|503.03|505.92|503.12|505.74|502.94|0
1655349710000|2022-06-16 03:21:50|505.92|503.12|506.01|503.21|506.01|503.21|505.92|503.12|0
1655349720000|2022-06-16 03:22:00|506.1|503.3|506.01|503.21|506.1|503.3|505.92|503.12|0
1655349730000|2022-06-16 03:22:10|505.83|503.03|506.01|503.21|506.01|503.21|505.83|503.03|0
1655349740000|2022-06-16 03:22:20|505.92|503.12|505.83|503.03|505.92|503.12|505.83|503.03|0
1655349750000|2022-06-16 03:22:30|506.01|503.21|506.01|503.21|506.01|503.21|506.01|503.21|0
1655349770000|2022-06-16 03:22:50|506.1|503.3|506.01|503.21|506.19|503.39|506.01|503.21|0
1655349780000|2022-06-16 03:23:00|505.83|503.03|505.83|503.03|505.83|503.03|505.83|503.03|0
1655349790000|2022-06-16 03:23:10|505.74|502.94|505.64|502.84|505.83|503.03|505.64|502.84|0
1655349800000|2022-06-16 03:23:20|505.46|502.66|505.46|502.66|505.46|502.66|505.46|502.66|0
1655349840000|2022-06-16 03:24:00|505.64|502.84|505.1|502.3|505.64|502.84|505.1|502.3|0
1655349850000|2022-06-16 03:24:10|505.28|502.48|505.46|502.66|505.56|502.76|505.28|502.48|0
1655349860000|2022-06-16 03:24:20|505.38|502.58|505.01|502.21|505.38|502.58|505.01|502.21|0
1655349870000|2022-06-16 03:24:30|504.92|502.12|504.74|501.94|504.92|502.12|504.74|501.94|0
1655349890000|2022-06-16 03:24:50|504.92|502.12|504.83|502.03|504.92|502.12|504.83|502.03|0
1655349900000|2022-06-16 03:25:00|504.92|502.12|504.92|502.12|504.92|502.12|504.83|502.03|0
1655349910000|2022-06-16 03:25:10|504.74|501.94|504.74|501.94|504.74|501.94|504.74|501.94|0
1655349930000|2022-06-16 03:25:30|504.56|501.76|504.56|501.76|504.56|501.76|504.56|501.76|0
1655349940000|2022-06-16 03:25:40|504.37|501.57|504.56|501.76|504.56|501.76|504.37|501.57|0
1655349950000|2022-06-16 03:25:50|504.37|501.57|504.37|501.57|504.56|501.76|504.37|501.57|0
1655349960000|2022-06-16 03:26:00|504.74|501.94|504.74|501.94|504.74|501.94|504.74|501.94|0
1655349970000|2022-06-16 03:26:10|504.92|502.12|505.28|502.48|505.28|502.48|504.92|502.12|0
1655349980000|2022-06-16 03:26:20|505.38|502.58|505.64|502.84|505.64|502.84|505.38|502.58|0
1655349990000|2022-06-16 03:26:30|505.82|503.02|505.82|503.02|505.82|503.02|505.82|503.02|0
1655350000000|2022-06-16 03:26:40|505.28|502.48|505.1|502.3|505.28|502.48|504.92|502.12|0
1655350010000|2022-06-16 03:26:50|504.92|502.12|505.1|502.3|505.1|502.3|504.92|502.12|0
1655350020000|2022-06-16 03:27:00|505.19|502.39|505.28|502.48|505.28|502.48|505.19|502.39|0
1655350030000|2022-06-16 03:27:10|505.19|502.39|505.28|502.48|505.28|502.48|505.19|502.39|0
1655350060000|2022-06-16 03:27:40|505.1|502.3|505.1|502.3|505.1|502.3|505.1|502.3|0
1655350070000|2022-06-16 03:27:50|505.28|502.48|505.28|502.48|505.28|502.48|505.28|502.48|0
1655350080000|2022-06-16 03:28:00|505.19|502.39|505.28|502.48|505.28|502.48|505.19|502.39|0
1655350100000|2022-06-16 03:28:20|505.1|502.3|505.1|502.3|505.28|502.48|505.1|502.3|0
1655350110000|2022-06-16 03:28:30|505.19|502.39|505.19|502.39|505.28|502.48|505.19|502.39|0
1655350120000|2022-06-16 03:28:40|505.1|502.3|505.01|502.21|505.1|502.3|504.92|502.12|0
1655350130000|2022-06-16 03:28:50|504.83|502.03|504.74|501.94|504.83|502.03|504.74|501.94|0
1655350140000|2022-06-16 03:29:00|504.92|502.12|504.92|502.12|504.92|502.12|504.83|502.03|0
1655350150000|2022-06-16 03:29:10|504.74|501.94|504.83|502.03|504.83|502.03|504.74|501.94|0
1655350160000|2022-06-16 03:29:20|504.74|501.94|504.92|502.12|504.92|502.12|504.74|501.94|0
1655350190000|2022-06-16 03:29:50|505.01|502.21|505.1|502.3|505.1|502.3|505.01|502.21|0
1655350210000|2022-06-16 03:30:10|505.28|502.48|505.28|502.48|505.28|502.48|505.28|502.48|0
1655350220000|2022-06-16 03:30:20|505.1|502.3|505.1|502.3|505.1|502.3|505.1|502.3|0
1655350230000|2022-06-16 03:30:30|505.28|502.48|505.28|502.48|505.28|502.48|505.28|502.48|0
1655350240000|2022-06-16 03:30:40|505.1|502.3|505.1|502.3|505.1|502.3|505.1|502.3|0
1655350250000|2022-06-16 03:30:50|505.28|502.48|505.28|502.48|505.28|502.48|505.28|502.48|0
1655350280000|2022-06-16 03:31:20|505.1|502.3|505.1|502.3|505.1|502.3|505.1|502.3|0
1655350290000|2022-06-16 03:31:30|505.28|502.48|505.28|502.48|505.28|502.48|505.28|502.48|0
1655350320000|2022-06-16 03:32:00|505.1|502.3|505.19|502.39|505.19|502.39|505.1|502.3|0
1655350330000|2022-06-16 03:32:10|505.1|502.3|505.28|502.48|505.28|502.48|505.1|502.3|0
1655350340000|2022-06-16 03:32:20|505.1|502.3|505.28|502.48|505.28|502.48|505.1|502.3|0
1655350400000|2022-06-16 03:33:20|505.1|502.3|505.1|502.3|505.1|502.3|505.1|502.3|0
1655350410000|2022-06-16 03:33:30|504.92|502.12|504.92|502.12|504.92|502.12|504.92|502.12|0
1655350430000|2022-06-16 03:33:50|505.01|502.21|504.92|502.12|505.01|502.21|504.92|502.12|0
1655350440000|2022-06-16 03:34:00|504.73|501.93|505.1|502.3|505.1|502.3|504.73|501.93|0
1655350450000|2022-06-16 03:34:10|505.28|502.48|505.28|502.48|505.28|502.48|505.28|502.48|0
1655350460000|2022-06-16 03:34:20|505.19|502.39|505.19|502.39|505.28|502.48|505.1|502.3|0
1655350470000|2022-06-16 03:34:30|505.28|502.48|505.82|503.02|505.82|503.02|505.28|502.48|0
1655350480000|2022-06-16 03:34:40|505.92|503.12|506.18|503.38|506.37|503.57|505.92|503.12|0
1655350490000|2022-06-16 03:34:50|506|503.2|506.18|503.38|506.18|503.38|506|503.2|0
1655350500000|2022-06-16 03:35:00|506.37|503.57|506.37|503.57|506.37|503.57|506.37|503.57|0
1655350510000|2022-06-16 03:35:10|506.55|503.75|506.55|503.75|506.55|503.75|506.55|503.75|0
1655350520000|2022-06-16 03:35:20|506.73|503.93|507.19|504.39|507.19|504.39|506.73|503.93|0
1655350530000|2022-06-16 03:35:30|507.27|504.47|507.27|504.47|507.46|504.66|507.27|504.47|0
1655350540000|2022-06-16 03:35:40|507.46|504.66|507.82|505.02|507.82|505.02|507.46|504.66|0
1655350550000|2022-06-16 03:35:50|508.73|505.93|509.09|506.29|509.09|506.29|508.55|505.75|0
1655350560000|2022-06-16 03:36:00|508.91|506.11|508.91|506.11|509.28|506.48|508.91|506.11|0
1655350570000|2022-06-16 03:36:10|508.73|505.93|508.46|505.66|508.73|505.93|508.46|505.66|0
1655350580000|2022-06-16 03:36:20|508.55|505.75|508.73|505.93|508.73|505.93|508.55|505.75|0
1655350590000|2022-06-16 03:36:30|508.64|505.84|508.55|505.75|508.64|505.84|508.55|505.75|0
1655350600000|2022-06-16 03:36:40|508.73|505.93|508.73|505.93|508.73|505.93|508.55|505.75|0
1655350620000|2022-06-16 03:37:00|508.82|506.02|509.09|506.29|509.09|506.29|508.82|506.02|0
1655350630000|2022-06-16 03:37:10|509.19|506.39|509.64|506.84|510|507.2|509.19|506.39|0
1655350640000|2022-06-16 03:37:20|510|507.2|510.19|507.39|510.37|507.57|510|507.2|0
1655350650000|2022-06-16 03:37:30|510.37|507.57|510.37|507.57|510.55|507.75|510.37|507.57|0
1655350660000|2022-06-16 03:37:40|510.55|507.75|510.37|507.57|510.55|507.75|510.37|507.57|0
1655350670000|2022-06-16 03:37:50|510.55|507.75|510.92|508.12|510.92|508.12|510.37|507.57|0
1655350680000|2022-06-16 03:38:00|510.73|507.93|510.92|508.12|511.01|508.21|510.73|507.93|0
1655350690000|2022-06-16 03:38:10|510.55|507.75|510.73|507.93|510.73|507.93|510.55|507.75|0
1655350700000|2022-06-16 03:38:20|510.55|507.75|510.73|507.93|510.73|507.93|510.55|507.75|0
1655350710000|2022-06-16 03:38:30|510.83|508.03|510.83|508.03|510.83|508.03|510.83|508.03|0
1655350720000|2022-06-16 03:38:40|510.73|507.93|510.73|507.93|510.73|507.93|510.73|507.93|0
1655350730000|2022-06-16 03:38:50|510.55|507.75|510.73|507.93|510.73|507.93|510.55|507.75|0
1655350740000|2022-06-16 03:39:00|510.55|507.75|510.55|507.75|510.55|507.75|510.55|507.75|0
1655350750000|2022-06-16 03:39:10|510.65|507.85|510.37|507.57|510.65|507.85|510.37|507.57|0
1655350760000|2022-06-16 03:39:20|510.46|507.66|510.92|508.12|510.92|508.12|510.46|507.66|0
1655350770000|2022-06-16 03:39:30|510.73|507.93|510.65|507.85|510.73|507.93|510.55|507.75|0
1655350780000|2022-06-16 03:39:40|510.73|507.93|510.83|508.03|510.92|508.12|510.73|507.93|0
1655350790000|2022-06-16 03:39:50|510.92|508.12|510.92|508.12|510.92|508.12|510.73|507.93|0
1655350800000|2022-06-16 03:40:00|510.73|507.93|510.55|507.75|510.73|507.93|510.55|507.75|0
1655350810000|2022-06-16 03:40:10|510.73|507.93|510.92|508.12|510.92|508.12|510.73|507.93|0
1655350820000|2022-06-16 03:40:20|511.1|508.3|511.1|508.3|511.1|508.3|511.1|508.3|0
1655350830000|2022-06-16 03:40:30|511.46|508.66|511.46|508.66|511.56|508.76|511.46|508.66|0
1655350840000|2022-06-16 03:40:40|511.65|508.85|511.37|508.57|511.65|508.85|511.37|508.57|0
1655350850000|2022-06-16 03:40:50|511.65|508.85|511.83|509.03|512.01|509.21|511.65|508.85|0
1655350860000|2022-06-16 03:41:00|512.01|509.21|512.29|509.49|512.29|509.49|512.01|509.21|0
1655350870000|2022-06-16 03:41:10|512.38|509.58|512.19|509.39|512.56|509.76|512.19|509.39|0
1655350880000|2022-06-16 03:41:20|512.29|509.49|512.01|509.21|512.29|509.49|512.01|509.21|0
1655350890000|2022-06-16 03:41:30|512.19|509.39|512.56|509.76|512.56|509.76|512.19|509.39|0
1655350900000|2022-06-16 03:41:40|512.47|509.67|512.74|509.94|512.74|509.94|512.47|509.67|0
1655350910000|2022-06-16 03:41:50|512.56|509.76|512.56|509.76|512.56|509.76|512.56|509.76|0
1655350920000|2022-06-16 03:42:00|512.38|509.58|512.56|509.76|512.56|509.76|512.38|509.58|0
1655350930000|2022-06-16 03:42:10|512.38|509.58|512.38|509.58|512.38|509.58|512.38|509.58|0
1655350950000|2022-06-16 03:42:30|512.56|509.76|512.38|509.58|512.56|509.76|512.38|509.58|0
1655350960000|2022-06-16 03:42:40|512.74|509.94|512.74|509.94|512.92|510.12|512.74|509.94|0
1655350980000|2022-06-16 03:43:00|512.65|509.85|512.38|509.58|512.65|509.85|512.38|509.58|0
1655350990000|2022-06-16 03:43:10|512.56|509.76|512.74|509.94|512.74|509.94|512.38|509.58|0
1655351000000|2022-06-16 03:43:20|512.56|509.76|512.74|509.94|512.74|509.94|512.56|509.76|0
1655351010000|2022-06-16 03:43:30|512.56|509.76|512.56|509.76|512.56|509.76|512.37|509.57|0
1655351030000|2022-06-16 03:43:50|512.74|509.94|512.65|509.85|512.74|509.94|512.65|509.85|0
1655351040000|2022-06-16 03:44:00|512.74|509.94|512.56|509.76|512.74|509.94|512.56|509.76|0
1655351050000|2022-06-16 03:44:10|512.74|509.94|512.65|509.85|512.74|509.94|512.65|509.85|0
1655351060000|2022-06-16 03:44:20|512.74|509.94|512.56|509.76|512.74|509.94|512.56|509.76|0
1655351070000|2022-06-16 03:44:30|512.37|509.57|512.37|509.57|512.37|509.57|512.37|509.57|0
1655351080000|2022-06-16 03:44:40|512.56|509.76|512.19|509.39|512.56|509.76|512.19|509.39|0
1655351090000|2022-06-16 03:44:50|511.83|509.03|511.83|509.03|511.83|509.03|511.83|509.03|0
1655351100000|2022-06-16 03:45:00|512.01|509.21|512.01|509.21|512.01|509.21|512.01|509.21|0
1655351110000|2022-06-16 03:45:10|512.19|509.39|511.83|509.03|512.19|509.39|511.83|509.03|0
1655351120000|2022-06-16 03:45:20|512.01|509.21|512.01|509.21|512.01|509.21|512.01|509.21|0
1655351130000|2022-06-16 03:45:30|512.1|509.3|512.92|510.12|512.92|510.12|512.1|509.3|0
1655351140000|2022-06-16 03:45:40|512.83|510.03|512.92|510.12|512.92|510.12|512.74|509.94|0
1655351150000|2022-06-16 03:45:50|513.29|510.49|513.29|510.49|513.29|510.49|513.29|510.49|0
1655351160000|2022-06-16 03:46:00|512.83|510.03|512.65|509.85|512.92|510.12|512.65|509.85|0
1655351170000|2022-06-16 03:46:10|512.56|509.76|512.56|509.76|512.74|509.94|512.56|509.76|0
1655351180000|2022-06-16 03:46:20|512.74|509.94|512.65|509.85|512.92|510.12|512.65|509.85|0
1655351190000|2022-06-16 03:46:30|512.74|509.94|512.37|509.57|512.92|510.12|512.37|509.57|0
1655351200000|2022-06-16 03:46:40|512.19|509.39|511.28|508.48|512.19|509.39|511.28|508.48|0
1655351210000|2022-06-16 03:46:50|511.46|508.66|511.46|508.66|511.64|508.84|511.46|508.66|0
1655351220000|2022-06-16 03:47:00|511.37|508.57|511.28|508.48|511.46|508.66|511.28|508.48|0
1655351230000|2022-06-16 03:47:10|511.37|508.57|511.28|508.48|511.37|508.57|511.28|508.48|0
1655351240000|2022-06-16 03:47:20|511.37|508.57|511.28|508.48|511.46|508.66|511.28|508.48|0
1655351260000|2022-06-16 03:47:40|511.09|508.29|511.09|508.29|511.09|508.29|511.09|508.29|0
1655351280000|2022-06-16 03:48:00|510.91|508.11|510.73|507.93|510.91|508.11|510.73|507.93|0
1655351290000|2022-06-16 03:48:10|510.91|508.11|511.09|508.29|511.09|508.29|510.91|508.11|0
1655351300000|2022-06-16 03:48:20|511.19|508.39|511.28|508.48|511.28|508.48|511.19|508.39|0
1655351310000|2022-06-16 03:48:30|511.37|508.57|511.46|508.66|511.46|508.66|511.37|508.57|0
1655351320000|2022-06-16 03:48:40|511.82|509.02|511.64|508.84|511.82|509.02|511.64|508.84|0
1655351330000|2022-06-16 03:48:50|511.82|509.02|511.64|508.84|511.82|509.02|511.64|508.84|0
1655351340000|2022-06-16 03:49:00|511.82|509.02|512.19|509.39|512.19|509.39|511.82|509.02|0
1655351350000|2022-06-16 03:49:10|512.29|509.49|512.19|509.39|512.29|509.49|512.19|509.39|0
1655351360000|2022-06-16 03:49:20|512.01|509.21|512.56|509.76|512.56|509.76|512.01|509.21|0
1655351380000|2022-06-16 03:49:40|512.74|509.94|512.74|509.94|512.74|509.94|512.74|509.94|0
1655351390000|2022-06-16 03:49:50|512.92|510.12|512.92|510.12|512.92|510.12|512.92|510.12|0
1655351400000|2022-06-16 03:50:00|512.74|509.94|512.37|509.57|512.74|509.94|512.37|509.57|0
1655351410000|2022-06-16 03:50:10|512.56|509.76|512.56|509.76|512.65|509.85|512.56|509.76|0
1655351420000|2022-06-16 03:50:20|512.37|509.57|512.37|509.57|512.37|509.57|512.37|509.57|0
1655351430000|2022-06-16 03:50:30|512.28|509.48|512.19|509.39|512.37|509.57|512.01|509.21|0
1655351440000|2022-06-16 03:50:40|512.37|509.57|512.1|509.3|512.37|509.57|512.1|509.3|0
1655351450000|2022-06-16 03:50:50|511.82|509.02|511.74|508.94|512.01|509.21|511.74|508.94|0
1655351460000|2022-06-16 03:51:00|511.82|509.02|512.37|509.57|512.37|509.57|511.82|509.02|0
1655351480000|2022-06-16 03:51:20|512.55|509.75|512.37|509.57|512.55|509.75|512.37|509.57|0
1655351490000|2022-06-16 03:51:30|512.74|509.94|513.1|510.3|513.1|510.3|512.65|509.85|0
1655351500000|2022-06-16 03:51:40|513.29|510.49|513.1|510.3|513.29|510.49|513.1|510.3|0
1655351510000|2022-06-16 03:51:50|513.29|510.49|513.84|511.04|513.84|511.04|513.29|510.49|0
1655351520000|2022-06-16 03:52:00|513.65|510.85|513.56|510.76|513.65|510.85|513.47|510.67|0
1655351530000|2022-06-16 03:52:10|513.47|510.67|513.65|510.85|513.65|510.85|513.47|510.67|0
1655351540000|2022-06-16 03:52:20|513.83|511.03|514.2|511.4|514.2|511.4|513.83|511.03|0
1655351550000|2022-06-16 03:52:30|513.83|511.03|514.38|511.58|514.38|511.58|513.83|511.03|0
1655351560000|2022-06-16 03:52:40|514.2|511.4|514.48|511.68|514.48|511.68|514.02|511.22|0
1655351570000|2022-06-16 03:52:50|514.38|511.58|514.3|511.5|514.38|511.58|514.3|511.5|0
1655351580000|2022-06-16 03:53:00|514.57|511.77|514.38|511.58|514.57|511.77|514.3|511.5|0
1655351590000|2022-06-16 03:53:10|514.02|511.22|514.02|511.22|514.11|511.31|514.02|511.22|0
1655351600000|2022-06-16 03:53:20|514.11|511.31|513.75|510.95|514.11|511.31|513.75|510.95|0
1655351610000|2022-06-16 03:53:30|513.65|510.85|513.29|510.49|513.83|511.03|513.29|510.49|0
1655351620000|2022-06-16 03:53:40|513.47|510.67|513.47|510.67|513.47|510.67|513.29|510.49|0
1655351630000|2022-06-16 03:53:50|513.65|510.85|513.65|510.85|513.65|510.85|513.65|510.85|0
1655351640000|2022-06-16 03:54:00|514.2|511.4|514.2|511.4|514.48|511.68|514.2|511.4|0
1655351650000|2022-06-16 03:54:10|514.02|511.22|513.83|511.03|514.02|511.22|513.83|511.03|0
1655351660000|2022-06-16 03:54:20|513.93|511.13|514.2|511.4|514.2|511.4|513.93|511.13|0
1655351670000|2022-06-16 03:54:30|514.3|511.5|514.11|511.31|514.3|511.5|514.02|511.22|0
1655351680000|2022-06-16 03:54:40|514.02|511.22|514.38|511.58|514.38|511.58|514.02|511.22|0
1655351690000|2022-06-16 03:54:50|514.75|511.95|514.57|511.77|514.75|511.95|514.38|511.58|0
1655351700000|2022-06-16 03:55:00|514.66|511.86|514.48|511.68|514.66|511.86|514.48|511.68|0
1655351710000|2022-06-16 03:55:10|514.57|511.77|514.48|511.68|514.57|511.77|514.48|511.68|0
1655351720000|2022-06-16 03:55:20|514.02|511.22|514.2|511.4|514.2|511.4|514.02|511.22|0
1655351730000|2022-06-16 03:55:30|514.38|511.58|514.11|511.31|514.38|511.58|514.02|511.22|0
1655351740000|2022-06-16 03:55:40|514.57|511.77|514.75|511.95|514.75|511.95|514.57|511.77|0
1655351750000|2022-06-16 03:55:50|514.93|512.13|514.84|512.04|514.93|512.13|514.75|511.95|0
1655351760000|2022-06-16 03:56:00|514.93|512.13|514.57|511.77|514.93|512.13|514.38|511.58|0
1655351770000|2022-06-16 03:56:10|514.66|511.86|514.75|511.95|514.75|511.95|514.66|511.86|0
1655351780000|2022-06-16 03:56:20|514.38|511.58|514.38|511.58|514.57|511.77|514.38|511.58|0
1655351790000|2022-06-16 03:56:30|514.57|511.77|514.66|511.86|514.75|511.95|514.57|511.77|0
1655351800000|2022-06-16 03:56:40|514.93|512.13|514.93|512.13|514.93|512.13|514.93|512.13|0
1655351810000|2022-06-16 03:56:50|514.75|511.95|514.57|511.77|514.84|512.04|514.57|511.77|0
1655351820000|2022-06-16 03:57:00|514.75|511.95|514.57|511.77|514.75|511.95|514.57|511.77|0
1655351830000|2022-06-16 03:57:10|514.66|511.86|514.57|511.77|514.66|511.86|514.57|511.77|0
1655351840000|2022-06-16 03:57:20|514.66|511.86|514.57|511.77|514.66|511.86|514.57|511.77|0
1655351850000|2022-06-16 03:57:30|514.48|511.68|514.38|511.58|514.48|511.68|514.38|511.58|0
1655351870000|2022-06-16 03:57:50|514.57|511.77|514.48|511.68|514.57|511.77|514.48|511.68|0
1655351880000|2022-06-16 03:58:00|514.38|511.58|513.83|511.03|514.38|511.58|513.83|511.03|0
1655351890000|2022-06-16 03:58:10|513.75|510.95|513.65|510.85|513.83|511.03|513.65|510.85|0
1655351900000|2022-06-16 03:58:20|513.83|511.03|513.83|511.03|513.83|511.03|513.65|510.85|0
1655351920000|2022-06-16 03:58:40|514.02|511.22|514.02|511.22|514.02|511.22|514.02|511.22|0
1655351940000|2022-06-16 03:59:00|514.38|511.58|514.38|511.58|514.38|511.58|514.38|511.58|0
1655351950000|2022-06-16 03:59:10|514.2|511.4|514.02|511.22|514.2|511.4|514.02|511.22|0
1655351960000|2022-06-16 03:59:20|513.83|511.03|513.83|511.03|514.02|511.22|513.83|511.03|0
1655351970000|2022-06-16 03:59:30|513.74|510.94|513.74|510.94|513.74|510.94|513.74|510.94|0
1655351980000|2022-06-16 03:59:40|513.56|510.76|513.47|510.67|513.56|510.76|513.47|510.67|0
1655351990000|2022-06-16 03:59:50|513.65|510.85|513.65|510.85|513.83|511.03|513.65|510.85|0
1655352000000|2022-06-16 04:00:00|513.74|510.94|513.65|510.85|513.74|510.94|513.65|510.85|0
1655352010000|2022-06-16 04:00:10|513.28|510.48|513.38|510.58|513.47|510.67|513.28|510.48|0
1655352020000|2022-06-16 04:00:20|513.28|510.48|513.1|510.3|513.28|510.48|513.1|510.3|0
1655352030000|2022-06-16 04:00:30|512.92|510.12|513.1|510.3|513.1|510.3|512.92|510.12|0
1655352040000|2022-06-16 04:00:40|513.28|510.48|513.28|510.48|513.38|510.58|513.28|510.48|0
1655352050000|2022-06-16 04:00:50|513.2|510.4|513.1|510.3|513.2|510.4|513.1|510.3|0
1655352060000|2022-06-16 04:01:00|512.92|510.12|512.92|510.12|512.92|510.12|512.92|510.12|0
1655352070000|2022-06-16 04:01:10|513.1|510.3|512.92|510.12|513.1|510.3|512.92|510.12|0
1655352080000|2022-06-16 04:01:20|513.01|510.21|513.1|510.3|513.28|510.48|513.01|510.21|0
1655352100000|2022-06-16 04:01:40|513.01|510.21|513.1|510.3|513.1|510.3|513.01|510.21|0
1655352110000|2022-06-16 04:01:50|512.73|509.93|512.19|509.39|512.73|509.93|512.1|509.3|0
1655352120000|2022-06-16 04:02:00|512.55|509.75|512.55|509.75|512.55|509.75|512.37|509.57|0
1655352130000|2022-06-16 04:02:10|512.73|509.93|512.73|509.93|512.73|509.93|512.55|509.75|0
1655352140000|2022-06-16 04:02:20|512.92|510.12|512.92|510.12|512.92|510.12|512.73|509.93|0
1655352150000|2022-06-16 04:02:30|512.65|509.85|512.83|510.03|512.83|510.03|512.65|509.85|0
1655352160000|2022-06-16 04:02:40|512.73|509.93|512.83|510.03|512.83|510.03|512.73|509.93|0
1655352170000|2022-06-16 04:02:50|513.01|510.21|513.28|510.48|513.28|510.48|513.01|510.21|0
1655352180000|2022-06-16 04:03:00|513.83|511.03|513.83|511.03|513.83|511.03|513.83|511.03|0
1655352190000|2022-06-16 04:03:10|514.01|511.21|514.11|511.31|514.11|511.31|514.01|511.21|0
1655352200000|2022-06-16 04:03:20|514.38|511.58|514.56|511.76|514.75|511.95|514.38|511.58|0
1655352210000|2022-06-16 04:03:30|514.93|512.13|514.48|511.68|514.93|512.13|514.48|511.68|0
1655352220000|2022-06-16 04:03:40|514.56|511.76|515.03|512.23|515.03|512.23|514.56|511.76|0
1655352230000|2022-06-16 04:03:50|515.3|512.5|515.3|512.5|515.48|512.68|515.3|512.5|0
1655352240000|2022-06-16 04:04:00|515.39|512.59|515.3|512.5|515.39|512.59|515.11|512.31|0
1655352250000|2022-06-16 04:04:10|515.48|512.68|515.48|512.68|515.48|512.68|515.48|512.68|0
1655352260000|2022-06-16 04:04:20|515.39|512.59|515.48|512.68|515.48|512.68|515.39|512.59|0
1655352270000|2022-06-16 04:04:30|515.39|512.59|515.3|512.5|515.48|512.68|515.3|512.5|0
1655352280000|2022-06-16 04:04:40|516.03|513.23|516.49|513.69|516.49|513.69|516.03|513.23|0
1655352290000|2022-06-16 04:04:50|516.4|513.6|516.68|513.88|516.68|513.88|516.21|513.41|0
1655352300000|2022-06-16 04:05:00|516.95|514.15|516.68|513.88|516.95|514.15|516.68|513.88|0
1655352310000|2022-06-16 04:05:10|516.58|513.78|516.95|514.15|516.95|514.15|516.58|513.78|0
1655352320000|2022-06-16 04:05:20|516.76|513.96|516.58|513.78|516.76|513.96|516.58|513.78|0
1655352330000|2022-06-16 04:05:30|516.21|513.41|516.4|513.6|516.49|513.69|516.21|513.41|0
1655352340000|2022-06-16 04:05:40|516.49|513.69|515.48|512.68|516.49|513.69|515.48|512.68|0
1655352350000|2022-06-16 04:05:50|515.66|512.86|515.48|512.68|515.66|512.86|515.48|512.68|0
1655352360000|2022-06-16 04:06:00|515.66|512.86|515.57|512.77|515.66|512.86|515.48|512.68|0
1655352370000|2022-06-16 04:06:10|515.11|512.31|515.3|512.5|515.3|512.5|515.11|512.31|0
1655352380000|2022-06-16 04:06:20|515.48|512.68|515.48|512.68|515.66|512.86|515.48|512.68|0
1655352390000|2022-06-16 04:06:30|515.39|512.59|515.3|512.5|515.39|512.59|515.3|512.5|0
1655352400000|2022-06-16 04:06:40|515.39|512.59|515.3|512.5|515.39|512.59|515.3|512.5|0
1655352420000|2022-06-16 04:07:00|515.66|512.86|515.66|512.86|515.66|512.86|515.66|512.86|0
1655352430000|2022-06-16 04:07:10|515.85|513.05|516.03|513.23|516.03|513.23|515.85|513.05|0
1655352440000|2022-06-16 04:07:20|515.85|513.05|515.85|513.05|515.85|513.05|515.85|513.05|0
1655352450000|2022-06-16 04:07:30|516.03|513.23|516.03|513.23|516.03|513.23|515.94|513.14|0
1655352470000|2022-06-16 04:07:50|515.94|513.14|516.03|513.23|516.03|513.23|515.94|513.14|0
1655352490000|2022-06-16 04:08:10|515.84|513.04|516.03|513.23|516.12|513.32|515.84|513.04|0
1655352500000|2022-06-16 04:08:20|516.21|513.41|516.31|513.51|516.31|513.51|516.21|513.41|0
1655352510000|2022-06-16 04:08:30|516.21|513.41|516.4|513.6|516.4|513.6|516.21|513.41|0
1655352520000|2022-06-16 04:08:40|516.21|513.41|516.03|513.23|516.21|513.41|516.03|513.23|0
1655352530000|2022-06-16 04:08:50|516.12|513.32|516.12|513.32|516.12|513.32|516.12|513.32|0
1655352540000|2022-06-16 04:09:00|516.03|513.23|515.84|513.04|516.03|513.23|515.84|513.04|0
1655352550000|2022-06-16 04:09:10|515.76|512.96|515.66|512.86|515.76|512.96|515.66|512.86|0
1655352560000|2022-06-16 04:09:20|515.76|512.96|515.76|512.96|515.76|512.96|515.76|512.96|0
1655352570000|2022-06-16 04:09:30|515.66|512.86|515.66|512.86|515.66|512.86|515.66|512.86|0
1655352580000|2022-06-16 04:09:40|515.84|513.04|515.94|513.14|515.94|513.14|515.84|513.04|0
1655352590000|2022-06-16 04:09:50|515.84|513.04|515.94|513.14|515.94|513.14|515.84|513.04|0
1655352600000|2022-06-16 04:10:00|515.84|513.04|515.84|513.04|515.84|513.04|515.76|512.96|0
1655352610000|2022-06-16 04:10:10|516.03|513.23|515.84|513.04|516.03|513.23|515.84|513.04|0
1655352620000|2022-06-16 04:10:20|516.03|513.23|516.03|513.23|516.03|513.23|516.03|513.23|0
1655352640000|2022-06-16 04:10:40|516.21|513.41|516.21|513.41|516.21|513.41|516.21|513.41|0
1655352670000|2022-06-16 04:11:10|516.03|513.23|516.12|513.32|516.12|513.32|516.03|513.23|0
1655352680000|2022-06-16 04:11:20|516.03|513.23|516.21|513.41|516.21|513.41|516.03|513.23|0
1655352690000|2022-06-16 04:11:30|516.39|513.59|516.58|513.78|516.58|513.78|516.39|513.59|0
1655352700000|2022-06-16 04:11:40|516.67|513.87|516.58|513.78|516.76|513.96|516.58|513.78|0
1655352710000|2022-06-16 04:11:50|516.39|513.59|516.58|513.78|516.58|513.78|516.39|513.59|0
1655352730000|2022-06-16 04:12:10|516.67|513.87|516.58|513.78|516.76|513.96|516.58|513.78|0
1655352740000|2022-06-16 04:12:20|516.49|513.69|516.39|513.59|516.49|513.69|516.39|513.59|0
1655352750000|2022-06-16 04:12:30|516.58|513.78|516.76|513.96|516.76|513.96|516.58|513.78|0
1655352760000|2022-06-16 04:12:40|516.94|514.14|516.94|514.14|516.94|514.14|516.94|514.14|0
1655352780000|2022-06-16 04:13:00|517.86|515.06|517.5|514.7|517.86|515.06|517.5|514.7|0
1655352790000|2022-06-16 04:13:10|517.31|514.51|517.5|514.7|517.5|514.7|517.31|514.51|0
1655352800000|2022-06-16 04:13:20|517.31|514.51|517.31|514.51|517.5|514.7|517.31|514.51|0
1655352810000|2022-06-16 04:13:30|517.5|514.7|517.31|514.51|517.5|514.7|517.31|514.51|0
1655352820000|2022-06-16 04:13:40|517.5|514.7|516.94|514.14|517.5|514.7|516.94|514.14|0
1655352830000|2022-06-16 04:13:50|516.76|513.96|516.76|513.96|516.76|513.96|516.76|513.96|0
1655352840000|2022-06-16 04:14:00|516.94|514.14|516.03|513.23|516.94|514.14|516.03|513.23|0
1655352850000|2022-06-16 04:14:10|515.94|513.14|516.03|513.23|516.03|513.23|515.94|513.14|0
1655352860000|2022-06-16 04:14:20|515.84|513.04|515.66|512.86|515.84|513.04|515.66|512.86|0
1655352870000|2022-06-16 04:14:30|515.48|512.68|515.29|512.49|515.48|512.68|515.29|512.49|0
1655352890000|2022-06-16 04:14:50|515.48|512.68|515.48|512.68|515.48|512.68|515.48|512.68|0
1655352900000|2022-06-16 04:15:00|515.29|512.49|515.29|512.49|515.29|512.49|515.29|512.49|0
1655352910000|2022-06-16 04:15:10|515.39|512.59|515.48|512.68|515.48|512.68|515.39|512.59|0
1655352920000|2022-06-16 04:15:20|515.75|512.95|515.66|512.86|515.84|513.04|515.66|512.86|0
1655352930000|2022-06-16 04:15:30|515.75|512.95|515.75|512.95|515.75|512.95|515.66|512.86|0
1655352940000|2022-06-16 04:15:40|515.66|512.86|515.66|512.86|515.66|512.86|515.66|512.86|0
1655352960000|2022-06-16 04:16:00|515.48|512.68|515.48|512.68|515.48|512.68|515.48|512.68|0
1655352970000|2022-06-16 04:16:10|515.57|512.77|515.66|512.86|515.66|512.86|515.57|512.77|0
1655353000000|2022-06-16 04:16:40|515.48|512.68|515.29|512.49|515.48|512.68|515.29|512.49|0
1655353010000|2022-06-16 04:16:50|515.39|512.59|515.29|512.49|515.39|512.59|515.29|512.49|0
1655353030000|2022-06-16 04:17:10|515.39|512.59|515.66|512.86|515.66|512.86|515.39|512.59|0
1655353040000|2022-06-16 04:17:20|516.03|513.23|516.03|513.23|516.03|513.23|516.03|513.23|0
1655353060000|2022-06-16 04:17:40|516.02|513.22|516.02|513.22|516.02|513.22|515.84|513.04|0
1655353080000|2022-06-16 04:18:00|516.21|513.41|516.94|514.14|516.94|514.14|516.21|513.41|0
1655353090000|2022-06-16 04:18:10|517.04|514.24|517.13|514.33|517.13|514.33|517.04|514.24|0
1655353100000|2022-06-16 04:18:20|517.31|514.51|517.31|514.51|517.31|514.51|517.31|514.51|0
1655353110000|2022-06-16 04:18:30|517.13|514.33|517.13|514.33|517.22|514.42|517.13|514.33|0
1655353120000|2022-06-16 04:18:40|516.76|513.96|516.58|513.78|516.76|513.96|516.58|513.78|0
1655353130000|2022-06-16 04:18:50|516.39|513.59|516.3|513.5|516.58|513.78|516.3|513.5|0
1655353140000|2022-06-16 04:19:00|516.39|513.59|516.39|513.59|516.49|513.69|516.39|513.59|0
1655353150000|2022-06-16 04:19:10|516.58|513.78|516.57|513.77|516.58|513.78|516.57|513.77|0
1655353160000|2022-06-16 04:19:20|516.94|514.14|516.94|514.14|516.94|514.14|516.94|514.14|0
1655353170000|2022-06-16 04:19:30|516.76|513.96|517.49|514.69|517.49|514.69|516.76|513.96|0
1655353180000|2022-06-16 04:19:40|517.31|514.51|517.13|514.33|517.31|514.51|517.13|514.33|0
1655353190000|2022-06-16 04:19:50|517.86|515.06|517.68|514.88|517.86|515.06|517.68|514.88|0
1655353200000|2022-06-16 04:20:00|517.77|514.97|517.59|514.79|517.86|515.06|517.59|514.79|0
1655353210000|2022-06-16 04:20:10|517.49|514.69|517.68|514.88|517.68|514.88|517.49|514.69|0
1655353220000|2022-06-16 04:20:20|517.49|514.69|517.13|514.33|517.49|514.69|517.13|514.33|0
1655353230000|2022-06-16 04:20:30|516.76|513.96|515.66|512.86|516.76|513.96|515.66|512.86|0
1655353240000|2022-06-16 04:20:40|515.84|513.04|515.84|513.04|515.84|513.04|515.66|512.86|0
1655353250000|2022-06-16 04:20:50|515.66|512.86|515.57|512.77|515.66|512.86|515.57|512.77|0
1655353260000|2022-06-16 04:21:00|515.66|512.86|515.84|513.04|515.84|513.04|515.66|512.86|0
1655353270000|2022-06-16 04:21:10|516.02|513.22|516.57|513.77|516.57|513.77|516.02|513.22|0
1655353280000|2022-06-16 04:21:20|516.76|513.96|516.57|513.77|516.76|513.96|516.57|513.77|0
1655353290000|2022-06-16 04:21:30|516.76|513.96|516.76|513.96|516.76|513.96|516.76|513.96|0
1655353300000|2022-06-16 04:21:40|516.85|514.05|516.85|514.05|516.85|514.05|516.76|513.96|0
1655353310000|2022-06-16 04:21:50|516.76|513.96|516.57|513.77|516.76|513.96|516.57|513.77|0
1655353320000|2022-06-16 04:22:00|516.49|513.69|516.94|514.14|517.22|514.42|516.49|513.69|0
1655353330000|2022-06-16 04:22:10|516.85|514.05|517.04|514.24|517.04|514.24|516.85|514.05|0
1655353340000|2022-06-16 04:22:20|516.94|514.14|517.31|514.51|517.31|514.51|516.94|514.14|0
1655353350000|2022-06-16 04:22:30|517.4|514.6|517.68|514.88|517.68|514.88|517.4|514.6|0
1655353360000|2022-06-16 04:22:40|517.86|515.06|517.68|514.88|517.86|515.06|517.68|514.88|0
1655353370000|2022-06-16 04:22:50|517.59|514.79|517.49|514.69|517.59|514.79|517.49|514.69|0
1655353380000|2022-06-16 04:23:00|517.86|515.06|518.14|515.34|518.14|515.34|517.86|515.06|0
1655353390000|2022-06-16 04:23:10|518.04|515.24|518.41|515.61|518.41|515.61|518.04|515.24|0
1655353400000|2022-06-16 04:23:20|518.23|515.43|518.04|515.24|518.23|515.43|518.04|515.24|0
1655353410000|2022-06-16 04:23:30|518.14|515.34|518.23|515.43|518.23|515.43|518.04|515.24|0
1655353420000|2022-06-16 04:23:40|518.04|515.24|518.23|515.43|518.23|515.43|518.04|515.24|0
1655353430000|2022-06-16 04:23:50|518.41|515.61|518.41|515.61|518.41|515.61|518.41|515.61|0
1655353440000|2022-06-16 04:24:00|518.59|515.79|518.69|515.89|518.69|515.89|518.59|515.79|0
1655353450000|2022-06-16 04:24:10|518.51|515.71|519.06|516.26|519.06|516.26|518.51|515.71|0
1655353460000|2022-06-16 04:24:20|519.15|516.35|519.15|516.35|519.33|516.53|519.15|516.35|0
1655353470000|2022-06-16 04:24:30|519.24|516.44|518.96|516.16|519.24|516.44|518.96|516.16|0
1655353480000|2022-06-16 04:24:40|519.15|516.35|519.33|516.53|519.33|516.53|519.15|516.35|0
1655353500000|2022-06-16 04:25:00|519.24|516.44|519.33|516.53|519.33|516.53|519.24|516.44|0
1655353510000|2022-06-16 04:25:10|519.15|516.35|519.15|516.35|519.15|516.35|519.15|516.35|0
1655353530000|2022-06-16 04:25:30|518.78|515.98|518.41|515.61|518.78|515.98|518.41|515.61|0
1655353540000|2022-06-16 04:25:40|518.59|515.79|518.59|515.79|518.59|515.79|518.59|515.79|0
1655353550000|2022-06-16 04:25:50|518.69|515.89|518.51|515.71|518.69|515.89|518.51|515.71|0
1655353560000|2022-06-16 04:26:00|518.41|515.61|517.86|515.06|518.41|515.61|517.86|515.06|0
1655353570000|2022-06-16 04:26:10|517.59|514.79|517.49|514.69|517.67|514.87|517.49|514.69|0
1655353580000|2022-06-16 04:26:20|517.31|514.51|517.12|514.32|517.4|514.6|517.12|514.32|0
1655353590000|2022-06-16 04:26:30|517.31|514.51|517.49|514.69|517.49|514.69|517.31|514.51|0
1655353600000|2022-06-16 04:26:40|517.31|514.51|517.4|514.6|517.4|514.6|517.31|514.51|0
1655353610000|2022-06-16 04:26:50|517.31|514.51|517.31|514.51|517.31|514.51|517.31|514.51|0
1655353630000|2022-06-16 04:27:10|517.22|514.42|517.31|514.51|517.31|514.51|517.12|514.32|0
1655353650000|2022-06-16 04:27:30|517.12|514.32|516.94|514.14|517.12|514.32|516.94|514.14|0
1655353660000|2022-06-16 04:27:40|516.76|513.96|516.94|514.14|516.94|514.14|516.76|513.96|0
1655353670000|2022-06-16 04:27:50|516.76|513.96|516.76|513.96|516.85|514.05|516.76|513.96|0
1655353680000|2022-06-16 04:28:00|517.49|514.69|517.49|514.69|517.49|514.69|517.49|514.69|0
1655353690000|2022-06-16 04:28:10|517.86|515.06|517.86|515.06|517.86|515.06|517.86|515.06|0
1655353700000|2022-06-16 04:28:20|517.67|514.87|517.49|514.69|517.67|514.87|517.49|514.69|0
1655353710000|2022-06-16 04:28:30|517.59|514.79|517.67|514.87|517.67|514.87|517.59|514.79|0
1655353720000|2022-06-16 04:28:40|517.59|514.79|517.67|514.87|517.67|514.87|517.59|514.79|0
1655353730000|2022-06-16 04:28:50|517.77|514.97|518.04|515.24|518.04|515.24|517.77|514.97|0
1655353740000|2022-06-16 04:29:00|518.23|515.43|518.23|515.43|518.23|515.43|518.23|515.43|0
1655353750000|2022-06-16 04:29:10|518.04|515.24|518.41|515.61|518.41|515.61|518.04|515.24|0
1655353760000|2022-06-16 04:29:20|518.23|515.43|518.14|515.34|518.23|515.43|518.04|515.24|0
1655353770000|2022-06-16 04:29:30|518.04|515.24|517.86|515.06|518.04|515.24|517.86|515.06|0
1655353780000|2022-06-16 04:29:40|518.04|515.24|517.86|515.06|518.04|515.24|517.86|515.06|0
1655353790000|2022-06-16 04:29:50|517.95|515.15|518.04|515.24|518.04|515.24|517.95|515.15|0
1655353800000|2022-06-16 04:30:00|517.86|515.06|517.86|515.06|517.86|515.06|517.59|514.79|0
1655353810000|2022-06-16 04:30:10|517.67|514.87|518.22|515.42|518.22|515.42|517.67|514.87|0
1655353820000|2022-06-16 04:30:20|517.67|514.87|517.67|514.87|517.86|515.06|517.67|514.87|0
1655353830000|2022-06-16 04:30:30|517.49|514.69|517.31|514.51|517.49|514.69|517.31|514.51|0
1655353840000|2022-06-16 04:30:40|517.4|514.6|517.4|514.6|517.4|514.6|517.4|514.6|0
1655353850000|2022-06-16 04:30:50|517.31|514.51|517.31|514.51|517.4|514.6|517.31|514.51|0
1655353860000|2022-06-16 04:31:00|517.67|514.87|517.31|514.51|517.67|514.87|517.31|514.51|0
1655353870000|2022-06-16 04:31:10|517.22|514.42|517.31|514.51|517.49|514.69|517.22|514.42|0
1655353880000|2022-06-16 04:31:20|517.12|514.32|516.94|514.14|517.12|514.32|516.94|514.14|0
1655353890000|2022-06-16 04:31:30|516.75|513.95|516.75|513.95|516.75|513.95|516.67|513.87|0
1655353900000|2022-06-16 04:31:40|516.94|514.14|516.85|514.05|516.94|514.14|516.85|514.05|0
1655353910000|2022-06-16 04:31:50|516.75|513.95|516.75|513.95|516.75|513.95|516.57|513.77|0
1655353920000|2022-06-16 04:32:00|516.85|514.05|516.75|513.95|516.85|514.05|516.75|513.95|0
1655353930000|2022-06-16 04:32:10|517.12|514.32|517.12|514.32|517.12|514.32|517.12|514.32|0
1655353940000|2022-06-16 04:32:20|517.22|514.42|516.75|513.95|517.22|514.42|516.75|513.95|0
1655353950000|2022-06-16 04:32:30|516.94|514.14|516.75|513.95|516.94|514.14|516.75|513.95|0
1655353960000|2022-06-16 04:32:40|516.67|513.87|516.57|513.77|516.75|513.95|516.57|513.77|0
1655353970000|2022-06-16 04:32:50|516.39|513.59|516.39|513.59|516.39|513.59|516.39|513.59|0
1655353980000|2022-06-16 04:33:00|516.67|513.87|516.57|513.77|516.67|513.87|516.57|513.77|0
1655353990000|2022-06-16 04:33:10|516.39|513.59|516.57|513.77|516.57|513.77|516.39|513.59|0
1655354000000|2022-06-16 04:33:20|516.39|513.59|516.39|513.59|516.39|513.59|516.39|513.59|0
1655354020000|2022-06-16 04:33:40|516.2|513.4|516.57|513.77|516.57|513.77|516.2|513.4|0
1655354030000|2022-06-16 04:33:50|516.39|513.59|516.39|513.59|516.39|513.59|516.39|513.59|0
1655354040000|2022-06-16 04:34:00|516.2|513.4|515.84|513.04|516.2|513.4|515.84|513.04|0
1655354050000|2022-06-16 04:34:10|516.02|513.22|516.2|513.4|516.2|513.4|516.02|513.22|0
1655354060000|2022-06-16 04:34:20|515.93|513.13|515.65|512.85|515.93|513.13|515.65|512.85|0
1655354070000|2022-06-16 04:34:30|515.56|512.76|515.47|512.67|515.56|512.76|515.38|512.58|0
1655354080000|2022-06-16 04:34:40|515.38|512.58|515.29|512.49|515.38|512.58|515.29|512.49|0
1655354090000|2022-06-16 04:34:50|515.47|512.67|515.47|512.67|515.47|512.67|515.47|512.67|0
1655354100000|2022-06-16 04:35:00|515.65|512.85|515.47|512.67|515.65|512.85|515.47|512.67|0
1655354110000|2022-06-16 04:35:10|515.65|512.85|516.02|513.22|516.02|513.22|515.65|512.85|0
1655354120000|2022-06-16 04:35:20|516.39|513.59|516.2|513.4|516.39|513.59|516.2|513.4|0
1655354130000|2022-06-16 04:35:30|516.39|513.59|516.2|513.4|516.39|513.59|516.2|513.4|0
1655354140000|2022-06-16 04:35:40|516.3|513.5|516.11|513.31|516.3|513.5|516.11|513.31|0
1655354150000|2022-06-16 04:35:50|516.02|513.22|515.93|513.13|516.02|513.22|515.93|513.13|0
1655354160000|2022-06-16 04:36:00|516.02|513.22|515.83|513.03|516.02|513.22|515.83|513.03|0
1655354180000|2022-06-16 04:36:20|515.65|512.85|515.47|512.67|515.65|512.85|515.47|512.67|0
1655354190000|2022-06-16 04:36:30|515.65|512.85|516.02|513.22|516.02|513.22|515.65|512.85|0
1655354200000|2022-06-16 04:36:40|515.93|513.13|515.65|512.85|515.93|513.13|515.65|512.85|0
1655354210000|2022-06-16 04:36:50|515.83|513.03|515.83|513.03|515.83|513.03|515.83|513.03|0
1655354230000|2022-06-16 04:37:10|515.75|512.95|515.93|513.13|515.93|513.13|515.75|512.95|0
1655354240000|2022-06-16 04:37:20|516.02|513.22|515.93|513.13|516.02|513.22|515.93|513.13|0
1655354250000|2022-06-16 04:37:30|516.02|513.22|516.02|513.22|516.02|513.22|516.02|513.22|0
1655354270000|2022-06-16 04:37:50|516.2|513.4|516.2|513.4|516.2|513.4|516.2|513.4|0
1655354280000|2022-06-16 04:38:00|516.38|513.58|516.02|513.22|516.38|513.58|516.02|513.22|0
1655354290000|2022-06-16 04:38:10|516.2|513.4|516.2|513.4|516.2|513.4|516.2|513.4|0
1655354300000|2022-06-16 04:38:20|516.38|513.58|516.11|513.31|516.57|513.77|516.11|513.31|0
1655354310000|2022-06-16 04:38:30|516.2|513.4|516.2|513.4|516.2|513.4|516.2|513.4|0
1655354320000|2022-06-16 04:38:40|516.3|513.5|516.3|513.5|516.3|513.5|516.3|513.5|0
1655354330000|2022-06-16 04:38:50|516.38|513.58|516.2|513.4|516.38|513.58|516.2|513.4|0
1655354340000|2022-06-16 04:39:00|516.02|513.22|515.65|512.85|516.02|513.22|515.65|512.85|0
1655354360000|2022-06-16 04:39:20|515.83|513.03|515.83|513.03|515.83|513.03|515.83|513.03|0
1655354380000|2022-06-16 04:39:40|515.65|512.85|515.65|512.85|515.65|512.85|515.65|512.85|0
1655354400000|2022-06-16 04:40:00|515.56|512.76|515.65|512.85|515.65|512.85|515.56|512.76|0
1655354410000|2022-06-16 04:40:10|515.56|512.76|515.56|512.76|515.56|512.76|515.47|512.67|0
1655354420000|2022-06-16 04:40:20|515.65|512.85|515.83|513.03|515.83|513.03|515.65|512.85|0
1655354430000|2022-06-16 04:40:30|515.93|513.13|515.93|513.13|515.93|513.13|515.93|513.13|0
1655354440000|2022-06-16 04:40:40|515.83|513.03|515.83|513.03|515.83|513.03|515.83|513.03|0
1655354450000|2022-06-16 04:40:50|515.65|512.85|515.65|512.85|515.65|512.85|515.65|512.85|0
1655354460000|2022-06-16 04:41:00|515.83|513.03|516.38|513.58|516.57|513.77|515.83|513.03|0
1655354480000|2022-06-16 04:41:20|516.48|513.68|516.48|513.68|516.48|513.68|516.48|513.68|0
1655354490000|2022-06-16 04:41:30|516.75|513.95|516.93|514.13|516.93|514.13|516.57|513.77|0
1655354500000|2022-06-16 04:41:40|516.57|513.77|516.66|513.86|516.75|513.95|516.57|513.77|0
1655354510000|2022-06-16 04:41:50|516.57|513.77|516.57|513.77|516.57|513.77|516.57|513.77|0
1655354520000|2022-06-16 04:42:00|516.38|513.58|516.2|513.4|516.38|513.58|516.2|513.4|0
1655354540000|2022-06-16 04:42:20|516.48|513.68|516.38|513.58|516.57|513.77|516.38|513.58|0
1655354550000|2022-06-16 04:42:30|516.57|513.77|516.66|513.86|516.66|513.86|516.57|513.77|0
1655354560000|2022-06-16 04:42:40|516.75|513.95|516.93|514.13|516.93|514.13|516.75|513.95|0
1655354570000|2022-06-16 04:42:50|517.12|514.32|517.21|514.41|517.21|514.41|517.12|514.32|0
1655354580000|2022-06-16 04:43:00|517.3|514.5|517.48|514.68|517.48|514.68|517.3|514.5|0
1655354590000|2022-06-16 04:43:10|517.67|514.87|517.67|514.87|517.67|514.87|517.67|514.87|0
1655354610000|2022-06-16 04:43:30|518.04|515.24|518.04|515.24|518.04|515.24|518.04|515.24|0
1655354620000|2022-06-16 04:43:40|518.22|515.42|518.96|516.16|518.96|516.16|518.22|515.42|0
1655354630000|2022-06-16 04:43:50|518.87|516.07|518.96|516.16|518.96|516.16|518.87|516.07|0
1655354640000|2022-06-16 04:44:00|519.14|516.34|519.51|516.71|519.51|516.71|519.14|516.34|0
1655354650000|2022-06-16 04:44:10|519.69|516.89|519.42|516.62|519.69|516.89|519.42|516.62|0
1655354660000|2022-06-16 04:44:20|519.51|516.71|519.14|516.34|519.51|516.71|519.05|516.25|0
1655354670000|2022-06-16 04:44:30|519.32|516.52|519.32|516.52|519.32|516.52|519.32|516.52|0
1655354680000|2022-06-16 04:44:40|519.24|516.44|519.32|516.52|519.32|516.52|519.14|516.34|0
1655354700000|2022-06-16 04:45:00|519.14|516.34|518.96|516.16|519.32|516.52|518.96|516.16|0
1655354710000|2022-06-16 04:45:10|518.87|516.07|518.96|516.16|518.96|516.16|518.87|516.07|0
1655354720000|2022-06-16 04:45:20|519.14|516.34|519.23|516.43|519.23|516.43|519.05|516.25|0
1655354730000|2022-06-16 04:45:30|518.96|516.16|518.96|516.16|518.96|516.16|518.96|516.16|0
1655354750000|2022-06-16 04:45:50|518.77|515.97|518.59|515.79|518.77|515.97|518.59|515.79|0
1655354760000|2022-06-16 04:46:00|518.4|515.6|518.4|515.6|518.4|515.6|518.4|515.6|0
1655354770000|2022-06-16 04:46:10|518.59|515.79|518.77|515.97|518.77|515.97|518.4|515.6|0
1655354780000|2022-06-16 04:46:20|518.68|515.88|518.95|516.15|518.95|516.15|518.68|515.88|0
1655354790000|2022-06-16 04:46:30|518.77|515.97|518.77|515.97|518.77|515.97|518.77|515.97|0
1655354800000|2022-06-16 04:46:40|518.87|516.07|518.77|515.97|518.87|516.07|518.77|515.97|0
1655354810000|2022-06-16 04:46:50|518.95|516.15|519.69|516.89|519.69|516.89|518.95|516.15|0
1655354820000|2022-06-16 04:47:00|519.6|516.8|518.95|516.15|519.6|516.8|518.95|516.15|0
1655354830000|2022-06-16 04:47:10|519.05|516.25|519.32|516.52|519.32|516.52|519.05|516.25|0
1655354840000|2022-06-16 04:47:20|519.51|516.71|519.51|516.71|519.51|516.71|519.32|516.52|0
1655354850000|2022-06-16 04:47:30|519.32|516.52|519.32|516.52|519.32|516.52|519.32|516.52|0
1655354860000|2022-06-16 04:47:40|519.42|516.62|519.32|516.52|519.42|516.62|519.32|516.52|0
1655354870000|2022-06-16 04:47:50|519.14|516.34|519.51|516.71|519.51|516.71|519.14|516.34|0
1655354880000|2022-06-16 04:48:00|519.32|516.52|519.51|516.71|519.69|516.89|519.32|516.52|0
1655354900000|2022-06-16 04:48:20|519.32|516.52|519.32|516.52|519.32|516.52|519.32|516.52|0
1655354910000|2022-06-16 04:48:30|519.14|516.34|518.95|516.15|519.14|516.34|518.95|516.15|0
1655354920000|2022-06-16 04:48:40|518.77|515.97|518.77|515.97|518.77|515.97|518.77|515.97|0
1655354930000|2022-06-16 04:48:50|518.87|516.07|519.14|516.34|519.14|516.34|518.68|515.88|0
1655354940000|2022-06-16 04:49:00|519.32|516.52|519.42|516.62|519.42|516.62|519.32|516.52|0
1655354950000|2022-06-16 04:49:10|519.51|516.71|518.4|515.6|519.51|516.71|518.4|515.6|0
1655354960000|2022-06-16 04:49:20|518.59|515.79|518.77|515.97|518.77|515.97|518.59|515.79|0
1655354970000|2022-06-16 04:49:30|518.87|516.07|518.95|516.15|518.95|516.15|518.87|516.07|0
1655354980000|2022-06-16 04:49:40|519.14|516.34|519.32|516.52|519.32|516.52|519.14|516.34|0
1655354990000|2022-06-16 04:49:50|518.95|516.15|518.77|515.97|518.95|516.15|518.77|515.97|0
1655355000000|2022-06-16 04:50:00|518.59|515.79|518.59|515.79|518.59|515.79|518.59|515.79|0
1655355010000|2022-06-16 04:50:10|518.95|516.15|519.14|516.34|519.14|516.34|518.95|516.15|0
1655355020000|2022-06-16 04:50:20|519.32|516.52|519.69|516.89|519.69|516.89|519.14|516.34|0
1655355030000|2022-06-16 04:50:30|519.51|516.71|519.51|516.71|519.51|516.71|519.51|516.71|0
1655355040000|2022-06-16 04:50:40|519.42|516.62|519.32|516.52|519.42|516.62|519.32|516.52|0
1655355050000|2022-06-16 04:50:50|519.51|516.71|519.51|516.71|519.51|516.71|519.51|516.71|0
1655355070000|2022-06-16 04:51:10|519.69|516.89|519.69|516.89|519.69|516.89|519.69|516.89|0
1655355080000|2022-06-16 04:51:20|519.6|516.8|519.51|516.71|519.6|516.8|519.51|516.71|0
1655355090000|2022-06-16 04:51:30|519.69|516.89|519.69|516.89|519.87|517.07|519.6|516.8|0
1655355100000|2022-06-16 04:51:40|519.51|516.71|519.69|516.89|519.69|516.89|519.32|516.52|0
1655355120000|2022-06-16 04:52:00|519.51|516.71|519.69|516.89|519.69|516.89|519.51|516.71|0
1655355130000|2022-06-16 04:52:10|519.51|516.71|519.6|516.8|519.6|516.8|519.51|516.71|0
1655355140000|2022-06-16 04:52:20|519.69|516.89|519.69|516.89|519.87|517.07|519.69|516.89|0
1655355150000|2022-06-16 04:52:30|519.87|517.07|519.87|517.07|519.87|517.07|519.87|517.07|0
1655355180000|2022-06-16 04:53:00|519.69|516.89|519.69|516.89|519.69|516.89|519.69|516.89|0
1655355190000|2022-06-16 04:53:10|519.78|516.98|519.87|517.07|519.87|517.07|519.78|516.98|0
1655355250000|2022-06-16 04:54:10|519.6|516.8|519.5|516.7|519.6|516.8|519.5|516.7|0
1655355270000|2022-06-16 04:54:30|519.69|516.89|519.6|516.8|519.69|516.89|519.5|516.7|0
1655355280000|2022-06-16 04:54:40|519.69|516.89|519.5|516.7|519.69|516.89|519.5|516.7|0
1655355290000|2022-06-16 04:54:50|519.32|516.52|519.5|516.7|519.5|516.7|519.32|516.52|0
1655355300000|2022-06-16 04:55:00|519.32|516.52|519.69|516.89|519.69|516.89|519.32|516.52|0
1655355310000|2022-06-16 04:55:10|519.78|516.98|519.87|517.07|519.87|517.07|519.78|516.98|0
1655355340000|2022-06-16 04:55:40|519.78|516.98|519.69|516.89|519.78|516.98|519.69|516.89|0
1655355350000|2022-06-16 04:55:50|519.87|517.07|519.69|516.89|519.87|517.07|519.69|516.89|0
1655355360000|2022-06-16 04:56:00|519.87|517.07|520.06|517.26|520.24|517.44|519.87|517.07|0
1655355370000|2022-06-16 04:56:10|519.87|517.07|519.69|516.89|519.87|517.07|519.69|516.89|0
1655355380000|2022-06-16 04:56:20|519.5|516.7|519.69|516.89|519.69|516.89|519.5|516.7|0
1655355390000|2022-06-16 04:56:30|519.78|516.98|519.87|517.07|519.87|517.07|519.78|516.98|0
1655355400000|2022-06-16 04:56:40|519.69|516.89|519.78|516.98|519.78|516.98|519.69|516.89|0
1655355410000|2022-06-16 04:56:50|519.69|516.89|519.69|516.89|519.69|516.89|519.69|516.89|0
1655355420000|2022-06-16 04:57:00|519.6|516.8|519.5|516.7|519.6|516.8|519.5|516.7|0
1655355430000|2022-06-16 04:57:10|519.69|516.89|519.6|516.8|519.69|516.89|519.6|516.8|0
1655355440000|2022-06-16 04:57:20|519.5|516.7|519.6|516.8|519.6|516.8|519.5|516.7|0
1655355450000|2022-06-16 04:57:30|519.5|516.7|519.5|516.7|519.5|516.7|519.32|516.52|0
1655355460000|2022-06-16 04:57:40|519.69|516.89|519.5|516.7|519.69|516.89|519.5|516.7|0
1655355470000|2022-06-16 04:57:50|519.32|516.52|519.32|516.52|519.32|516.52|519.32|516.52|0
1655355480000|2022-06-16 04:58:00|519.13|516.33|519.05|516.25|519.13|516.33|519.05|516.25|0
1655355490000|2022-06-16 04:58:10|518.95|516.15|518.4|515.6|518.95|516.15|518.4|515.6|0
1655355500000|2022-06-16 04:58:20|518.21|515.41|518.4|515.6|518.4|515.6|518.21|515.41|0
1655355520000|2022-06-16 04:58:40|518.58|515.78|518.58|515.78|518.58|515.78|518.58|515.78|0
1655355530000|2022-06-16 04:58:50|518.95|516.15|519.05|516.25|519.13|516.33|518.95|516.15|0
1655355540000|2022-06-16 04:59:00|519.23|516.43|519.32|516.52|519.32|516.52|519.13|516.33|0
1655355550000|2022-06-16 04:59:10|519.13|516.33|519.41|516.61|519.41|516.61|519.13|516.33|0
1655355560000|2022-06-16 04:59:20|519.32|516.52|519.32|516.52|519.41|516.61|519.32|516.52|0
1655355570000|2022-06-16 04:59:30|519.69|516.89|520.24|517.44|520.24|517.44|519.69|516.89|0
1655355580000|2022-06-16 04:59:40|520.42|517.62|520.42|517.62|520.42|517.62|520.42|517.62|0
1655355590000|2022-06-16 04:59:50|521.16|518.36|521.16|518.36|521.16|518.36|521.16|518.36|0
1655355600000|2022-06-16 05:00:00|520.98|518.18|522.27|519.47|522.27|519.47|520.98|518.18|0
1655355610000|2022-06-16 05:00:10|522.55|519.75|522.27|519.47|522.64|519.84|522.27|519.47|0
1655355620000|2022-06-16 05:00:20|522.64|519.84|521.53|518.73|522.64|519.84|521.35|518.55|0
1655355630000|2022-06-16 05:00:30|521.9|519.1|521.9|519.1|521.9|519.1|521.81|519.01|0
1655355640000|2022-06-16 05:00:40|521.81|519.01|521.63|518.83|521.81|519.01|521.63|518.83|0
1655355650000|2022-06-16 05:00:50|521.35|518.55|520.98|518.18|521.35|518.55|520.98|518.18|0
1655355660000|2022-06-16 05:01:00|521.35|518.55|520.24|517.44|521.35|518.55|520.24|517.44|0
1655355670000|2022-06-16 05:01:10|520.15|517.35|520.05|517.25|520.15|517.35|520.05|517.25|0
1655355680000|2022-06-16 05:01:20|520.24|517.44|520.24|517.44|520.33|517.53|520.24|517.44|0
1655355690000|2022-06-16 05:01:30|520.7|517.9|521.34|518.54|521.53|518.73|520.7|517.9|0
1655355700000|2022-06-16 05:01:40|521.26|518.46|521.16|518.36|521.26|518.46|521.16|518.36|0
1655355710000|2022-06-16 05:01:50|521.07|518.27|521.53|518.73|521.53|518.73|521.07|518.27|0
1655355720000|2022-06-16 05:02:00|522.27|519.47|522.45|519.65|522.45|519.65|522.27|519.47|0
1655355730000|2022-06-16 05:02:10|522.64|519.84|522.82|520.02|522.82|520.02|522.64|519.84|0
1655355740000|2022-06-16 05:02:20|522.73|519.93|522.27|519.47|522.73|519.93|522.27|519.47|0
1655355750000|2022-06-16 05:02:30|522.08|519.28|522.82|520.02|522.82|520.02|522.08|519.28|0
1655355760000|2022-06-16 05:02:40|522.64|519.84|523.01|520.21|523.01|520.21|522.64|519.84|0
1655355770000|2022-06-16 05:02:50|523.19|520.39|523.19|520.39|523.19|520.39|523.01|520.21|0
1655355780000|2022-06-16 05:03:00|523.01|520.21|523.01|520.21|523.19|520.39|523.01|520.21|0
1655355790000|2022-06-16 05:03:10|522.82|520.02|522.73|519.93|522.82|520.02|522.73|519.93|0
1655355800000|2022-06-16 05:03:20|523.01|520.21|522.45|519.65|523.01|520.21|522.45|519.65|0
1655355810000|2022-06-16 05:03:30|522.64|519.84|522.45|519.65|522.64|519.84|522.45|519.65|0
1655355820000|2022-06-16 05:03:40|522.64|519.84|522.64|519.84|522.64|519.84|522.55|519.75|0
1655355830000|2022-06-16 05:03:50|522.55|519.75|523.01|520.21|523.01|520.21|522.55|519.75|0
1655355840000|2022-06-16 05:04:00|523.19|520.39|523.29|520.49|523.38|520.58|523.01|520.21|0
1655355850000|2022-06-16 05:04:10|523.19|520.39|522.64|519.84|523.19|520.39|522.64|519.84|0
1655355860000|2022-06-16 05:04:20|522.45|519.65|522.27|519.47|522.45|519.65|522.27|519.47|0
1655355870000|2022-06-16 05:04:30|522.64|519.84|523.19|520.39|523.19|520.39|522.64|519.84|0
1655355880000|2022-06-16 05:04:40|523.1|520.3|522.82|520.02|523.1|520.3|522.82|520.02|0
1655355890000|2022-06-16 05:04:50|522.73|519.93|522.73|519.93|522.82|520.02|522.64|519.84|0
1655355900000|2022-06-16 05:05:00|522.64|519.84|523.19|520.39|523.19|520.39|522.55|519.75|0
1655355910000|2022-06-16 05:05:10|523.01|520.21|522.64|519.84|523.01|520.21|522.64|519.84|0
1655355920000|2022-06-16 05:05:20|522.45|519.65|522.82|520.02|522.82|520.02|522.45|519.65|0
1655355930000|2022-06-16 05:05:30|523.01|520.21|523.19|520.39|523.19|520.39|523.01|520.21|0
1655355940000|2022-06-16 05:05:40|523.38|520.58|523.29|520.49|523.38|520.58|523.19|520.39|0
1655355950000|2022-06-16 05:05:50|523.19|520.39|522.82|520.02|523.19|520.39|522.82|520.02|0
1655355960000|2022-06-16 05:06:00|523.01|520.21|522.92|520.12|523.01|520.21|522.92|520.12|0
1655355970000|2022-06-16 05:06:10|522.82|520.02|523.29|520.49|523.29|520.49|522.82|520.02|0
1655355980000|2022-06-16 05:06:20|523.37|520.57|523.01|520.21|523.37|520.57|523.01|520.21|0
1655355990000|2022-06-16 05:06:30|523.1|520.3|523.19|520.39|523.19|520.39|523.1|520.3|0
1655356000000|2022-06-16 05:06:40|523.1|520.3|523.19|520.39|523.19|520.39|523.1|520.3|0
1655356010000|2022-06-16 05:06:50|523.01|520.21|523.19|520.39|523.19|520.39|523.01|520.21|0
1655356020000|2022-06-16 05:07:00|523.29|520.49|523.56|520.76|523.56|520.76|523.29|520.49|0
1655356030000|2022-06-16 05:07:10|523.93|521.13|523.93|521.13|524.11|521.31|523.93|521.13|0
1655356040000|2022-06-16 05:07:20|524.11|521.31|524.3|521.5|524.3|521.5|524.03|521.23|0
1655356050000|2022-06-16 05:07:30|523.93|521.13|524.3|521.5|524.3|521.5|523.93|521.13|0
1655356060000|2022-06-16 05:07:40|524.67|521.87|524.48|521.68|525.04|522.24|524.48|521.68|0
1655356070000|2022-06-16 05:07:50|524.58|521.78|524.48|521.68|524.58|521.78|524.3|521.5|0
1655356080000|2022-06-16 05:08:00|524.67|521.87|525.04|522.24|525.04|522.24|524.67|521.87|0
1655356090000|2022-06-16 05:08:10|524.67|521.87|524.11|521.31|524.67|521.87|524.11|521.31|0
1655356100000|2022-06-16 05:08:20|523.93|521.13|524.11|521.31|524.11|521.31|523.93|521.13|0
1655356110000|2022-06-16 05:08:30|524.3|521.5|524.3|521.5|524.3|521.5|524.3|521.5|0
1655356120000|2022-06-16 05:08:40|524.48|521.68|524.48|521.68|524.48|521.68|524.48|521.68|0
1655356130000|2022-06-16 05:08:50|524.58|521.78|524.85|522.05|524.85|522.05|524.58|521.78|0
1655356140000|2022-06-16 05:09:00|524.67|521.87|524.85|522.05|524.85|522.05|524.67|521.87|0
1655356150000|2022-06-16 05:09:10|524.67|521.87|524.48|521.68|524.67|521.87|524.3|521.5|0
1655356160000|2022-06-16 05:09:20|524.21|521.41|524.48|521.68|524.48|521.68|524.21|521.41|0
1655356170000|2022-06-16 05:09:30|524.3|521.5|524.58|521.78|524.58|521.78|524.3|521.5|0
1655356180000|2022-06-16 05:09:40|524.67|521.87|524.48|521.68|524.67|521.87|524.48|521.68|0
1655356190000|2022-06-16 05:09:50|524.3|521.5|524.48|521.68|524.48|521.68|524.3|521.5|0
1655356200000|2022-06-16 05:10:00|524.67|521.87|524.3|521.5|524.67|521.87|524.3|521.5|0
1655356210000|2022-06-16 05:10:10|524.11|521.31|524.3|521.5|524.3|521.5|524.11|521.31|0
1655356220000|2022-06-16 05:10:20|524.21|521.41|524.3|521.5|524.48|521.68|524.11|521.31|0
1655356230000|2022-06-16 05:10:30|524.48|521.68|524.48|521.68|524.48|521.68|524.48|521.68|0
1655356240000|2022-06-16 05:10:40|524.39|521.59|524.48|521.68|524.67|521.87|524.39|521.59|0
1655356250000|2022-06-16 05:10:50|524.3|521.5|524.48|521.68|524.48|521.68|524.3|521.5|0
1655356260000|2022-06-16 05:11:00|524.67|521.87|524.85|522.05|525.04|522.24|524.67|521.87|0
1655356270000|2022-06-16 05:11:10|525.14|522.34|525.41|522.61|525.41|522.61|525.14|522.34|0
1655356280000|2022-06-16 05:11:20|525.78|522.98|525.97|523.17|526.34|523.54|525.78|522.98|0
1655356290000|2022-06-16 05:11:30|525.78|522.98|526.34|523.54|526.34|523.54|525.78|522.98|0
1655356300000|2022-06-16 05:11:40|526.15|523.35|525.78|522.98|526.15|523.35|525.59|522.79|0
1655356310000|2022-06-16 05:11:50|525.96|523.16|526.43|523.63|526.43|523.63|525.96|523.16|0
1655356320000|2022-06-16 05:12:00|526.34|523.54|526.52|523.72|526.52|523.72|526.34|523.54|0
1655356330000|2022-06-16 05:12:10|526.43|523.63|527.26|524.46|527.26|524.46|526.15|523.35|0
1655356340000|2022-06-16 05:12:20|526.89|524.09|527.45|524.65|527.45|524.65|526.89|524.09|0
1655356350000|2022-06-16 05:12:30|527.26|524.46|527.26|524.46|527.26|524.46|527.26|524.46|0
1655356360000|2022-06-16 05:12:40|527.08|524.28|527.63|524.83|527.63|524.83|527.08|524.28|0
1655356370000|2022-06-16 05:12:50|527.73|524.93|527.82|525.02|527.82|525.02|527.63|524.83|0
1655356380000|2022-06-16 05:13:00|527.63|524.83|527.63|524.83|527.63|524.83|527.63|524.83|0
1655356390000|2022-06-16 05:13:10|527.92|525.12|527.82|525.02|528.01|525.21|527.82|525.02|0
1655356400000|2022-06-16 05:13:20|528.01|525.21|528.38|525.58|528.38|525.58|528.01|525.21|0
1655356410000|2022-06-16 05:13:30|528.19|525.39|528.19|525.39|528.29|525.49|528.19|525.39|0
1655356420000|2022-06-16 05:13:40|528.38|525.58|528.29|525.49|528.38|525.58|528.19|525.39|0
1655356430000|2022-06-16 05:13:50|528.56|525.76|528.66|525.86|528.75|525.95|528.56|525.76|0
1655356440000|2022-06-16 05:14:00|528.56|525.76|528.19|525.39|528.56|525.76|528.19|525.39|0
1655356450000|2022-06-16 05:14:10|528.01|525.21|527.45|524.65|528.01|525.21|527.45|524.65|0
1655356460000|2022-06-16 05:14:20|527.63|524.83|527.63|524.83|527.82|525.02|527.63|524.83|0
1655356470000|2022-06-16 05:14:30|527.82|525.02|527.73|524.93|527.82|525.02|527.73|524.93|0
1655356480000|2022-06-16 05:14:40|527.63|524.83|527.54|524.74|527.63|524.83|527.54|524.74|0
1655356490000|2022-06-16 05:14:50|527.63|524.83|527.63|524.83|527.63|524.83|527.63|524.83|0
1655356500000|2022-06-16 05:15:00|527.54|524.74|527.63|524.83|527.63|524.83|527.45|524.65|0
1655356510000|2022-06-16 05:15:10|527.08|524.28|527.17|524.37|527.26|524.46|527.08|524.28|0
1655356520000|2022-06-16 05:15:20|526.71|523.91|526.52|523.72|526.71|523.91|526.15|523.35|0
1655356530000|2022-06-16 05:15:30|526.89|524.09|527.08|524.28|527.08|524.28|526.89|524.09|0
1655356540000|2022-06-16 05:15:40|527.26|524.46|526.71|523.91|527.26|524.46|526.71|523.91|0
1655356550000|2022-06-16 05:15:50|526.52|523.72|526.8|524|526.8|524|526.52|523.72|0
1655356560000|2022-06-16 05:16:00|527.45|524.65|527.45|524.65|527.73|524.93|527.45|524.65|0
1655356570000|2022-06-16 05:16:10|527.63|524.83|528.29|525.49|528.29|525.49|527.63|524.83|0
1655356580000|2022-06-16 05:16:20|527.82|525.02|528|525.2|528|525.2|527.82|525.02|0
1655356590000|2022-06-16 05:16:30|527.82|525.02|528|525.2|528|525.2|527.82|525.02|0
1655356600000|2022-06-16 05:16:40|527.63|524.83|527.45|524.65|527.82|525.02|527.45|524.65|0
1655356610000|2022-06-16 05:16:50|527.08|524.28|526.89|524.09|527.08|524.28|526.89|524.09|0
1655356620000|2022-06-16 05:17:00|527.08|524.28|527.08|524.28|527.08|524.28|527.08|524.28|0
1655356630000|2022-06-16 05:17:10|526.99|524.19|526.89|524.09|526.99|524.19|526.89|524.09|0
1655356640000|2022-06-16 05:17:20|526.62|523.82|526.33|523.53|526.62|523.82|526.33|523.53|0
1655356650000|2022-06-16 05:17:30|526.15|523.35|526.15|523.35|526.33|523.53|526.15|523.35|0
1655356660000|2022-06-16 05:17:40|526.33|523.53|526.24|523.44|526.33|523.53|526.24|523.44|0
1655356670000|2022-06-16 05:17:50|526.15|523.35|526.33|523.53|526.33|523.53|526.15|523.35|0
1655356680000|2022-06-16 05:18:00|526.52|523.72|526.33|523.53|526.52|523.72|526.15|523.35|0
1655356690000|2022-06-16 05:18:10|526.15|523.35|525.96|523.16|526.15|523.35|525.87|523.07|0
1655356710000|2022-06-16 05:18:30|526.15|523.35|525.87|523.07|526.15|523.35|525.87|523.07|0
1655356720000|2022-06-16 05:18:40|525.78|522.98|525.87|523.07|525.87|523.07|525.78|522.98|0
1655356730000|2022-06-16 05:18:50|526.06|523.26|525.96|523.16|526.06|523.26|525.96|523.16|0
1655356740000|2022-06-16 05:19:00|525.87|523.07|526.15|523.35|526.15|523.35|525.78|522.98|0
1655356750000|2022-06-16 05:19:10|526.33|523.53|526.7|523.9|526.7|523.9|526.33|523.53|0
1655356760000|2022-06-16 05:19:20|526.52|523.72|526.7|523.9|526.7|523.9|526.52|523.72|0
1655356770000|2022-06-16 05:19:30|526.52|523.72|526.52|523.72|526.52|523.72|526.43|523.63|0
1655356780000|2022-06-16 05:19:40|526.33|523.53|526.89|524.09|526.89|524.09|526.33|523.53|0
1655356790000|2022-06-16 05:19:50|526.7|523.9|526.7|523.9|526.8|524|526.7|523.9|0
1655356800000|2022-06-16 05:20:00|526.89|524.09|526.43|523.63|526.89|524.09|526.43|523.63|0
1655356810000|2022-06-16 05:20:10|526.52|523.72|526.33|523.53|526.52|523.72|526.24|523.44|0
1655356820000|2022-06-16 05:20:20|526.24|523.44|526.33|523.53|526.33|523.53|526.24|523.44|0
1655356840000|2022-06-16 05:20:40|526.43|523.63|525.96|523.16|526.43|523.63|525.96|523.16|0
1655356850000|2022-06-16 05:20:50|525.78|522.98|525.87|523.07|525.87|523.07|525.78|522.98|0
1655356860000|2022-06-16 05:21:00|525.78|522.98|525.78|522.98|525.87|523.07|525.78|522.98|0
1655356870000|2022-06-16 05:21:10|525.59|522.79|525.22|522.42|525.59|522.79|525.22|522.42|0
1655356880000|2022-06-16 05:21:20|525.59|522.79|525.41|522.61|525.59|522.79|525.41|522.61|0
1655356890000|2022-06-16 05:21:30|525.22|522.42|525.41|522.61|525.41|522.61|525.04|522.24|0
1655356900000|2022-06-16 05:21:40|525.22|522.42|525.5|522.7|525.5|522.7|525.22|522.42|0
1655356910000|2022-06-16 05:21:50|526.15|523.35|526.24|523.44|526.24|523.44|526.15|523.35|0
1655356920000|2022-06-16 05:22:00|526.15|523.35|525.96|523.16|526.15|523.35|525.96|523.16|0
1655356930000|2022-06-16 05:22:10|526.06|523.26|526.52|523.72|526.52|523.72|525.96|523.16|0
1655356940000|2022-06-16 05:22:20|526.33|523.53|526.33|523.53|526.33|523.53|526.33|523.53|0
1655356950000|2022-06-16 05:22:30|526.7|523.9|526.33|523.53|526.7|523.9|526.33|523.53|0
1655356960000|2022-06-16 05:22:40|526.52|523.72|526.33|523.53|526.52|523.72|526.15|523.35|0
1655356970000|2022-06-16 05:22:50|526.24|523.44|526.15|523.35|526.24|523.44|526.15|523.35|0
1655356980000|2022-06-16 05:23:00|525.96|523.16|526.33|523.53|526.33|523.53|525.96|523.16|0
1655356990000|2022-06-16 05:23:10|526.06|523.26|526.15|523.35|526.15|523.35|525.96|523.16|0
1655357000000|2022-06-16 05:23:20|526.52|523.72|526.43|523.63|526.52|523.72|526.43|523.63|0
1655357010000|2022-06-16 05:23:30|526.33|523.53|526.52|523.72|526.52|523.72|525.78|522.98|0
1655357020000|2022-06-16 05:23:40|526.43|523.63|526.52|523.72|526.52|523.72|526.33|523.53|0
1655357030000|2022-06-16 05:23:50|526.7|523.9|527.07|524.27|527.07|524.27|526.7|523.9|0
1655357040000|2022-06-16 05:24:00|526.98|524.18|527.07|524.27|527.07|524.27|526.89|524.09|0
1655357050000|2022-06-16 05:24:10|527.26|524.46|527.63|524.83|527.63|524.83|527.26|524.46|0
1655357060000|2022-06-16 05:24:20|527.26|524.46|527.26|524.46|527.36|524.56|527.26|524.46|0
1655357070000|2022-06-16 05:24:30|526.89|524.09|526.89|524.09|527.07|524.27|526.89|524.09|0
1655357080000|2022-06-16 05:24:40|527.36|524.56|527.36|524.56|527.36|524.56|527.36|524.56|0
1655357090000|2022-06-16 05:24:50|527.07|524.27|527.07|524.27|527.26|524.46|527.07|524.27|0
1655357100000|2022-06-16 05:25:00|526.98|524.18|526.43|523.63|526.98|524.18|526.43|523.63|0
1655357110000|2022-06-16 05:25:10|526.33|523.53|526.15|523.35|526.33|523.53|526.15|523.35|0
1655357120000|2022-06-16 05:25:20|526.7|523.9|526.89|524.09|526.89|524.09|526.7|523.9|0
1655357130000|2022-06-16 05:25:30|526.8|524|527.07|524.27|527.07|524.27|526.8|524|0
1655357140000|2022-06-16 05:25:40|526.89|524.09|526.89|524.09|526.98|524.18|526.89|524.09|0
1655357150000|2022-06-16 05:25:50|526.7|523.9|526.52|523.72|526.7|523.9|526.52|523.72|0
1655357160000|2022-06-16 05:26:00|526.7|523.9|526.8|524|526.8|524|526.7|523.9|0
1655357170000|2022-06-16 05:26:10|526.7|523.9|526.52|523.72|526.7|523.9|526.52|523.72|0
1655357180000|2022-06-16 05:26:20|526.33|523.53|526.33|523.53|526.33|523.53|526.33|523.53|0
1655357190000|2022-06-16 05:26:30|526.15|523.35|526.15|523.35|526.15|523.35|525.96|523.16|0
1655357200000|2022-06-16 05:26:40|526.33|523.53|526.33|523.53|526.33|523.53|526.33|523.53|0
1655357210000|2022-06-16 05:26:50|526.24|523.44|525.96|523.16|526.33|523.53|525.96|523.16|0
1655357220000|2022-06-16 05:27:00|525.59|522.79|526.14|523.34|526.14|523.34|525.59|522.79|0
1655357230000|2022-06-16 05:27:10|526.06|523.26|525.77|522.97|526.06|523.26|525.77|522.97|0
1655357250000|2022-06-16 05:27:30|525.59|522.79|525.31|522.51|525.59|522.79|525.22|522.42|0
1655357260000|2022-06-16 05:27:40|525.03|522.23|524.66|521.86|525.03|522.23|524.66|521.86|0
1655357270000|2022-06-16 05:27:50|524.85|522.05|524.48|521.68|524.85|522.05|524.48|521.68|0
1655357280000|2022-06-16 05:28:00|524.57|521.77|524.29|521.49|524.57|521.77|524.29|521.49|0
1655357290000|2022-06-16 05:28:10|524.11|521.31|524.02|521.22|524.29|521.49|524.02|521.22|0
1655357300000|2022-06-16 05:28:20|524.29|521.49|524.11|521.31|524.29|521.49|524.02|521.22|0
1655357310000|2022-06-16 05:28:30|524.66|521.86|524.48|521.68|524.66|521.86|524.48|521.68|0
1655357320000|2022-06-16 05:28:40|524.66|521.86|524.48|521.68|524.66|521.86|524.48|521.68|0
1655357330000|2022-06-16 05:28:50|524.66|521.86|525.31|522.51|525.4|522.6|524.66|521.86|0
1655357340000|2022-06-16 05:29:00|525.22|522.42|525.96|523.16|525.96|523.16|525.22|522.42|0
1655357350000|2022-06-16 05:29:10|525.87|523.07|525.31|522.51|525.87|523.07|525.31|522.51|0
1655357360000|2022-06-16 05:29:20|525.4|522.6|525.77|522.97|525.77|522.97|525.4|522.6|0
1655357370000|2022-06-16 05:29:30|525.4|522.6|525.68|522.88|525.68|522.88|525.4|522.6|0
1655357380000|2022-06-16 05:29:40|525.59|522.79|525.77|522.97|525.96|523.16|525.59|522.79|0
1655357390000|2022-06-16 05:29:50|525.68|522.88|526.14|523.34|526.14|523.34|525.68|522.88|0
1655357400000|2022-06-16 05:30:00|526.05|523.25|526.14|523.34|526.14|523.34|525.96|523.16|0
1655357410000|2022-06-16 05:30:10|525.96|523.16|525.77|522.97|525.96|523.16|525.77|522.97|0
1655357420000|2022-06-16 05:30:20|526.05|523.25|525.96|523.16|526.05|523.25|525.87|523.07|0
1655357430000|2022-06-16 05:30:30|525.87|523.07|525.77|522.97|525.96|523.16|525.77|522.97|0
1655357440000|2022-06-16 05:30:40|525.22|522.42|525.4|522.6|525.4|522.6|525.22|522.42|0
1655357450000|2022-06-16 05:30:50|525.5|522.7|525.22|522.42|525.5|522.7|525.22|522.42|0
1655357460000|2022-06-16 05:31:00|525.03|522.23|525.4|522.6|525.5|522.7|525.03|522.23|0
1655357470000|2022-06-16 05:31:10|525.22|522.42|525.03|522.23|525.22|522.42|525.03|522.23|0
1655357480000|2022-06-16 05:31:20|525.22|522.42|525.13|522.33|525.22|522.42|525.13|522.33|0
1655357490000|2022-06-16 05:31:30|525.31|522.51|525.4|522.6|525.4|522.6|525.22|522.42|0
1655357500000|2022-06-16 05:31:40|525.59|522.79|525.59|522.79|525.59|522.79|525.59|522.79|0
1655357510000|2022-06-16 05:31:50|525.87|523.07|525.87|523.07|525.96|523.16|525.87|523.07|0
1655357520000|2022-06-16 05:32:00|525.96|523.16|525.77|522.97|525.96|523.16|525.77|522.97|0
1655357530000|2022-06-16 05:32:10|525.96|523.16|525.96|523.16|526.14|523.34|525.96|523.16|0
1655357540000|2022-06-16 05:32:20|526.05|523.25|527.07|524.27|527.07|524.27|526.05|523.25|0
1655357550000|2022-06-16 05:32:30|527.17|524.37|527.44|524.64|527.44|524.64|527.17|524.37|0
1655357560000|2022-06-16 05:32:40|527.63|524.83|527.54|524.74|527.63|524.83|527.54|524.74|0
1655357570000|2022-06-16 05:32:50|527.81|525.01|527.81|525.01|528|525.2|527.81|525.01|0
1655357580000|2022-06-16 05:33:00|528|525.2|528.18|525.38|528.18|525.38|528|525.2|0
1655357590000|2022-06-16 05:33:10|528|525.2|528|525.2|528|525.2|528|525.2|0
1655357600000|2022-06-16 05:33:20|528.1|525.3|528|525.2|528.18|525.38|527.91|525.11|0
1655357610000|2022-06-16 05:33:30|527.81|525.01|527.44|524.64|527.81|525.01|527.44|524.64|0
1655357620000|2022-06-16 05:33:40|527.54|524.74|527.63|524.83|527.63|524.83|527.54|524.74|0
1655357630000|2022-06-16 05:33:50|527.72|524.92|527.63|524.83|527.72|524.92|527.63|524.83|0
1655357640000|2022-06-16 05:34:00|527.72|524.92|528.18|525.38|528.18|525.38|527.72|524.92|0
1655357650000|2022-06-16 05:34:10|528|525.2|528.28|525.48|528.28|525.48|528|525.2|0
1655357660000|2022-06-16 05:34:20|528.18|525.38|528.37|525.57|528.37|525.57|528.18|525.38|0
1655357670000|2022-06-16 05:34:30|528.18|525.38|528.56|525.76|528.56|525.76|528.18|525.38|0
1655357680000|2022-06-16 05:34:40|528.74|525.94|528.56|525.76|528.74|525.94|528.56|525.76|0
1655357690000|2022-06-16 05:34:50|528.74|525.94|529.77|526.97|529.86|527.06|528.74|525.94|0
1655357700000|2022-06-16 05:35:00|529.67|526.87|530.23|527.43|530.23|527.43|529.49|526.69|0
1655357710000|2022-06-16 05:35:10|530.04|527.24|529.86|527.06|530.04|527.24|529.86|527.06|0
1655357720000|2022-06-16 05:35:20|530.23|527.43|530.23|527.43|530.42|527.62|530.23|527.43|0
1655357730000|2022-06-16 05:35:30|530.04|527.24|530.23|527.43|530.42|527.62|530.04|527.24|0
1655357740000|2022-06-16 05:35:40|530.04|527.24|530.04|527.24|530.23|527.43|530.04|527.24|0
1655357750000|2022-06-16 05:35:50|530.14|527.34|530.04|527.24|530.14|527.34|529.95|527.15|0
1655357760000|2022-06-16 05:36:00|530.42|527.62|530.42|527.62|530.42|527.62|530.04|527.24|0
1655357770000|2022-06-16 05:36:10|530.23|527.43|529.95|527.15|530.23|527.43|529.95|527.15|0
1655357780000|2022-06-16 05:36:20|529.67|526.87|530.42|527.62|530.42|527.62|529.67|526.87|0
1655357790000|2022-06-16 05:36:30|530.23|527.43|530.42|527.62|530.42|527.62|530.23|527.43|0
1655357800000|2022-06-16 05:36:40|530.6|527.8|531.91|529.11|531.91|529.11|530.6|527.8|0
1655357810000|2022-06-16 05:36:50|531.53|528.73|531.63|528.83|531.63|528.83|531.53|528.73|0
1655357820000|2022-06-16 05:37:00|531.72|528.92|531.53|528.73|531.72|528.92|531.53|528.73|0
1655357830000|2022-06-16 05:37:10|531.35|528.55|531.72|528.92|531.72|528.92|531.35|528.55|0
1655357840000|2022-06-16 05:37:20|531.63|528.83|531.35|528.55|531.63|528.83|531.35|528.55|0
1655357850000|2022-06-16 05:37:30|531.72|528.92|531.72|528.92|531.72|528.92|531.53|528.73|0
1655357860000|2022-06-16 05:37:40|531.63|528.83|531.35|528.55|531.63|528.83|531.35|528.55|0
1655357870000|2022-06-16 05:37:50|531.53|528.73|531.35|528.55|531.53|528.73|531.35|528.55|0
1655357880000|2022-06-16 05:38:00|531.44|528.64|531.72|528.92|531.72|528.92|531.44|528.64|0
1655357890000|2022-06-16 05:38:10|531.53|528.73|531.72|528.92|531.91|529.11|531.53|528.73|0
1655357900000|2022-06-16 05:38:20|531.91|529.11|531.91|529.11|531.91|529.11|531.91|529.11|0
1655357910000|2022-06-16 05:38:30|531.72|528.92|531.53|528.73|531.72|528.92|531.53|528.73|0
1655357920000|2022-06-16 05:38:40|531.16|528.36|531.16|528.36|531.16|528.36|531.16|528.36|0
1655357930000|2022-06-16 05:38:50|530.97|528.17|530.41|527.61|530.97|528.17|530.23|527.43|0
1655357940000|2022-06-16 05:39:00|530.97|528.17|530.6|527.8|530.97|528.17|530.6|527.8|0
1655357950000|2022-06-16 05:39:10|530.41|527.61|530.41|527.61|530.41|527.61|530.41|527.61|0
1655357960000|2022-06-16 05:39:20|530.6|527.8|530.6|527.8|530.79|527.99|530.6|527.8|0
1655357970000|2022-06-16 05:39:30|530.79|527.99|530.41|527.61|530.79|527.99|530.41|527.61|0
1655357980000|2022-06-16 05:39:40|530.33|527.53|530.23|527.43|530.33|527.53|530.23|527.43|0
1655357990000|2022-06-16 05:39:50|530.41|527.61|530.41|527.61|530.41|527.61|530.33|527.53|0
1655358000000|2022-06-16 05:40:00|530.6|527.8|530.51|527.71|530.6|527.8|530.51|527.71|0
1655358010000|2022-06-16 05:40:10|530.6|527.8|530.7|527.9|530.79|527.99|530.6|527.8|0
1655358020000|2022-06-16 05:40:20|530.79|527.99|530.97|528.17|530.97|528.17|530.79|527.99|0
1655358030000|2022-06-16 05:40:30|531.16|528.36|530.79|527.99|531.16|528.36|530.79|527.99|0
1655358040000|2022-06-16 05:40:40|530.88|528.08|530.41|527.61|530.97|528.17|530.41|527.61|0
1655358050000|2022-06-16 05:40:50|530.32|527.52|530.32|527.52|530.41|527.61|530.32|527.52|0
1655358060000|2022-06-16 05:41:00|530.23|527.43|530.32|527.52|530.32|527.52|530.23|527.43|0
1655358070000|2022-06-16 05:41:10|530.6|527.8|530.23|527.43|530.6|527.8|530.23|527.43|0
1655358080000|2022-06-16 05:41:20|530.32|527.52|530.23|527.43|530.32|527.52|530.23|527.43|0
1655358090000|2022-06-16 05:41:30|530.41|527.61|530.32|527.52|530.41|527.61|530.32|527.52|0
1655358100000|2022-06-16 05:41:40|530.41|527.61|530.23|527.43|530.41|527.61|530.23|527.43|0
1655358110000|2022-06-16 05:41:50|530.32|527.52|530.04|527.24|530.32|527.52|530.04|527.24|0
1655358120000|2022-06-16 05:42:00|530.14|527.34|530.04|527.24|530.14|527.34|530.04|527.24|0
1655358130000|2022-06-16 05:42:10|530.32|527.52|530.23|527.43|530.32|527.52|530.23|527.43|0
1655358140000|2022-06-16 05:42:20|530.14|527.34|529.86|527.06|530.14|527.34|529.86|527.06|0
1655358150000|2022-06-16 05:42:30|529.48|526.68|528.74|525.94|529.48|526.68|528.74|525.94|0
1655358160000|2022-06-16 05:42:40|528.92|526.12|528.92|526.12|528.92|526.12|528.92|526.12|0
1655358170000|2022-06-16 05:42:50|529.02|526.22|528.92|526.12|529.3|526.5|528.92|526.12|0
1655358180000|2022-06-16 05:43:00|528.74|525.94|528.46|525.66|528.74|525.94|528.46|525.66|0
1655358190000|2022-06-16 05:43:10|528.55|525.75|528.92|526.12|528.92|526.12|528.37|525.57|0
1655358200000|2022-06-16 05:43:20|528.84|526.04|529.21|526.41|529.21|526.41|528.84|526.04|0
1655358210000|2022-06-16 05:43:30|529.3|526.5|529.39|526.59|529.39|526.59|529.11|526.31|0
1655358220000|2022-06-16 05:43:40|529.11|526.31|529.58|526.78|529.67|526.87|529.11|526.31|0
1655358230000|2022-06-16 05:43:50|529.48|526.68|529.11|526.31|529.48|526.68|529.11|526.31|0
1655358240000|2022-06-16 05:44:00|529.21|526.41|529.85|527.05|529.85|527.05|529.21|526.41|0
1655358250000|2022-06-16 05:44:10|529.77|526.97|529.67|526.87|529.77|526.97|529.67|526.87|0
1655358260000|2022-06-16 05:44:20|529.77|526.97|530.23|527.43|530.41|527.61|529.77|526.97|0
1655358270000|2022-06-16 05:44:30|530.41|527.61|530.7|527.9|530.7|527.9|530.41|527.61|0
1655358280000|2022-06-16 05:44:40|530.23|527.43|529.85|527.05|530.23|527.43|529.85|527.05|0
1655358290000|2022-06-16 05:44:50|530.04|527.24|530.14|527.34|530.14|527.34|530.04|527.24|0
1655358300000|2022-06-16 05:45:00|530.04|527.24|530.23|527.43|530.23|527.43|530.04|527.24|0
1655358310000|2022-06-16 05:45:10|530.6|527.8|530.79|527.99|530.79|527.99|530.41|527.61|0
1655358320000|2022-06-16 05:45:20|531.07|528.27|530.6|527.8|531.07|528.27|530.6|527.8|0
1655358330000|2022-06-16 05:45:30|530.7|527.9|530.78|527.98|530.78|527.98|530.7|527.9|0
1655358340000|2022-06-16 05:45:40|530.97|528.17|530.6|527.8|530.97|528.17|530.6|527.8|0
1655358350000|2022-06-16 05:45:50|530.41|527.61|530.51|527.71|530.6|527.8|530.41|527.61|0
1655358360000|2022-06-16 05:46:00|530.6|527.8|530.6|527.8|530.6|527.8|530.6|527.8|0
1655358370000|2022-06-16 05:46:10|530.7|527.9|530.7|527.9|530.7|527.9|530.6|527.8|0
1655358380000|2022-06-16 05:46:20|530.78|527.98|531.34|528.54|531.34|528.54|530.78|527.98|0
1655358390000|2022-06-16 05:46:30|531.72|528.92|531.16|528.36|531.72|528.92|531.16|528.36|0
1655358400000|2022-06-16 05:46:40|531.34|528.54|531.72|528.92|531.72|528.92|531.34|528.54|0
1655358410000|2022-06-16 05:46:50|531.9|529.1|531.72|528.92|532|529.2|531.72|528.92|0
1655358420000|2022-06-16 05:47:00|531.9|529.1|532.09|529.29|532.09|529.29|531.9|529.1|0
1655358430000|2022-06-16 05:47:10|532.65|529.85|532.28|529.48|532.65|529.85|532.28|529.48|0
1655358440000|2022-06-16 05:47:20|532.46|529.66|532.65|529.85|532.65|529.85|532.46|529.66|0
1655358460000|2022-06-16 05:47:40|532.84|530.04|532.46|529.66|532.84|530.04|532.28|529.48|0
1655358470000|2022-06-16 05:47:50|532.56|529.76|532.84|530.04|532.84|530.04|532.46|529.66|0
1655358480000|2022-06-16 05:48:00|532.65|529.85|533.02|530.22|533.02|530.22|532.65|529.85|0
1655358490000|2022-06-16 05:48:10|532.65|529.85|532.65|529.85|532.65|529.85|532.56|529.76|0
1655358500000|2022-06-16 05:48:20|532.56|529.76|532.28|529.48|532.56|529.76|532.28|529.48|0
1655358510000|2022-06-16 05:48:30|532.09|529.29|531.72|528.92|532.09|529.29|531.72|528.92|0
1655358520000|2022-06-16 05:48:40|531.53|528.73|531.53|528.73|531.53|528.73|531.53|528.73|0
1655358530000|2022-06-16 05:48:50|531.72|528.92|531.9|529.1|531.9|529.1|531.72|528.92|0
1655358540000|2022-06-16 05:49:00|531.63|528.83|531.16|528.36|531.63|528.83|531.16|528.36|0
1655358560000|2022-06-16 05:49:20|531.34|528.54|531.34|528.54|531.34|528.54|531.34|528.54|0
1655358570000|2022-06-16 05:49:30|531.25|528.45|531.16|528.36|531.25|528.45|531.16|528.36|0
1655358580000|2022-06-16 05:49:40|530.97|528.17|530.97|528.17|530.97|528.17|530.97|528.17|0
1655358590000|2022-06-16 05:49:50|531.16|528.36|531.34|528.54|531.53|528.73|531.16|528.36|0
1655358600000|2022-06-16 05:50:00|531.63|528.83|531.34|528.54|531.63|528.83|531.34|528.54|0
1655358610000|2022-06-16 05:50:10|531.72|528.92|531.9|529.1|531.9|529.1|531.72|528.92|0
1655358620000|2022-06-16 05:50:20|531.72|528.92|531.9|529.1|531.9|529.1|531.72|528.92|0
1655358630000|2022-06-16 05:50:30|532.09|529.29|531.9|529.1|532.09|529.29|531.9|529.1|0
1655358640000|2022-06-16 05:50:40|532.09|529.29|532|529.2|532.09|529.29|532|529.2|0
1655358650000|2022-06-16 05:50:50|531.9|529.1|532.09|529.29|532.09|529.29|531.9|529.1|0
1655358660000|2022-06-16 05:51:00|531.9|529.1|532.09|529.29|532.09|529.29|531.9|529.1|0
1655358670000|2022-06-16 05:51:10|532.27|529.47|532.09|529.29|532.27|529.47|532.09|529.29|0
1655358680000|2022-06-16 05:51:20|532.74|529.94|532.83|530.03|532.83|530.03|532.74|529.94|0
1655358690000|2022-06-16 05:51:30|533.12|530.32|533.21|530.41|533.21|530.41|533.02|530.22|0
1655358700000|2022-06-16 05:51:40|533.39|530.59|533.3|530.5|533.39|530.59|533.3|530.5|0
1655358710000|2022-06-16 05:51:50|533.58|530.78|533.95|531.15|533.95|531.15|533.58|530.78|0
1655358720000|2022-06-16 05:52:00|533.77|530.97|533.58|530.78|533.77|530.97|533.39|530.59|0
1655358730000|2022-06-16 05:52:10|533.77|530.97|533.95|531.15|533.95|531.15|533.77|530.97|0
1655358740000|2022-06-16 05:52:20|534.14|531.34|533.58|530.78|534.14|531.34|533.58|530.78|0
1655358750000|2022-06-16 05:52:30|533.39|530.59|533.39|530.59|533.39|530.59|533.39|530.59|0
1655358760000|2022-06-16 05:52:40|534.14|531.34|533.86|531.06|534.14|531.34|533.77|530.97|0
1655358770000|2022-06-16 05:52:50|533.68|530.88|534.33|531.53|534.33|531.53|533.68|530.88|0
1655358780000|2022-06-16 05:53:00|534.14|531.34|534.14|531.34|534.24|531.44|534.14|531.34|0
1655358800000|2022-06-16 05:53:20|534.33|531.53|534.89|532.09|534.89|532.09|534.33|531.53|0
1655358810000|2022-06-16 05:53:30|535.26|532.46|535.64|532.84|535.64|532.84|535.26|532.46|0
1655358820000|2022-06-16 05:53:40|535.26|532.46|535.45|532.65|535.45|532.65|535.26|532.46|0
1655358830000|2022-06-16 05:53:50|535.64|532.84|536.01|533.21|536.01|533.21|535.64|532.84|0
1655358840000|2022-06-16 05:54:00|535.92|533.12|535.64|532.84|536.01|533.21|535.64|532.84|0
1655358850000|2022-06-16 05:54:10|535.73|532.93|535.64|532.84|535.73|532.93|535.64|532.84|0
1655358860000|2022-06-16 05:54:20|536.01|533.21|536.01|533.21|536.01|533.21|536.01|533.21|0
1655358870000|2022-06-16 05:54:30|535.92|533.12|536.2|533.4|536.2|533.4|535.92|533.12|0
1655358880000|2022-06-16 05:54:40|535.92|533.12|535.82|533.02|536.01|533.21|535.82|533.02|0
1655358890000|2022-06-16 05:54:50|536.01|533.21|536.2|533.4|536.2|533.4|535.92|533.12|0
1655358900000|2022-06-16 05:55:00|536.01|533.21|535.64|532.84|536.2|533.4|535.64|532.84|0
1655358910000|2022-06-16 05:55:10|535.73|532.93|535.64|532.84|535.73|532.93|535.45|532.65|0
1655358930000|2022-06-16 05:55:30|535.45|532.65|535.45|532.65|535.45|532.65|535.45|532.65|0
1655358940000|2022-06-16 05:55:40|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1655358950000|2022-06-16 05:55:50|535.73|532.93|535.45|532.65|535.73|532.93|535.45|532.65|0
1655358960000|2022-06-16 05:56:00|535.64|532.84|535.64|532.84|535.64|532.84|535.45|532.65|0
1655358970000|2022-06-16 05:56:10|535.82|533.02|535.82|533.02|535.82|533.02|535.64|532.84|0
1655358980000|2022-06-16 05:56:20|535.64|532.84|536.01|533.21|536.01|533.21|535.64|532.84|0
1655358990000|2022-06-16 05:56:30|535.82|533.02|535.45|532.65|535.82|533.02|535.45|532.65|0
1655359000000|2022-06-16 05:56:40|535.64|532.84|535.64|532.84|535.64|532.84|535.64|532.84|0
1655359010000|2022-06-16 05:56:50|535.82|533.02|535.92|533.12|535.92|533.12|535.82|533.02|0
1655359020000|2022-06-16 05:57:00|535.82|533.02|535.64|532.84|535.82|533.02|535.64|532.84|0
1655359030000|2022-06-16 05:57:10|535.82|533.02|536.01|533.21|536.01|533.21|535.82|533.02|0
1655359050000|2022-06-16 05:57:30|535.82|533.02|535.64|532.84|535.82|533.02|535.64|532.84|0
1655359060000|2022-06-16 05:57:40|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1655359070000|2022-06-16 05:57:50|536.01|533.21|535.82|533.02|536.01|533.21|535.82|533.02|0
1655359080000|2022-06-16 05:58:00|535.64|532.84|535.64|532.84|535.82|533.02|535.64|532.84|0
1655359090000|2022-06-16 05:58:10|535.82|533.02|535.64|532.84|535.82|533.02|535.64|532.84|0
1655359100000|2022-06-16 05:58:20|535.82|533.02|536.2|533.4|536.2|533.4|535.82|533.02|0
1655359110000|2022-06-16 05:58:30|536.11|533.31|536.2|533.4|536.2|533.4|536.01|533.21|0
1655359120000|2022-06-16 05:58:40|536.38|533.58|536.2|533.4|536.38|533.58|536.2|533.4|0
1655359130000|2022-06-16 05:58:50|536.38|533.58|536.2|533.4|536.38|533.58|536.2|533.4|0
1655359140000|2022-06-16 05:59:00|535.82|533.02|535.82|533.02|536.01|533.21|535.82|533.02|0
1655359150000|2022-06-16 05:59:10|535.64|532.84|536.01|533.21|536.01|533.21|535.64|532.84|0
1655359170000|2022-06-16 05:59:30|536.2|533.4|536.01|533.21|536.2|533.4|536.01|533.21|0
1655359180000|2022-06-16 05:59:40|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1655359190000|2022-06-16 05:59:50|536.57|533.77|536.76|533.96|536.76|533.96|536.57|533.77|0
1655359200000|2022-06-16 06:00:00|535.64|532.84|535.64|532.84|535.64|532.84|535.64|532.84|0
1655359210000|2022-06-16 06:00:10|536.01|533.21|535.82|533.02|536.01|533.21|535.82|533.02|0
1655359220000|2022-06-16 06:00:20|535.64|532.84|535.45|532.65|535.64|532.84|535.45|532.65|0
1655359230000|2022-06-16 06:00:30|535.26|532.46|534.89|532.09|535.26|532.46|534.89|532.09|0
1655359240000|2022-06-16 06:00:40|534.7|531.9|534.33|531.53|534.7|531.9|534.33|531.53|0
1655359250000|2022-06-16 06:00:50|533.58|530.78|533.76|530.96|533.76|530.96|533.58|530.78|0
1655359260000|2022-06-16 06:01:00|533.58|530.78|533.58|530.78|533.58|530.78|533.58|530.78|0
1655359270000|2022-06-16 06:01:10|533.39|530.59|533.2|530.4|533.39|530.59|533.02|530.22|0
1655359280000|2022-06-16 06:01:20|533.02|530.22|532.08|529.28|533.02|530.22|532.08|529.28|0
1655359290000|2022-06-16 06:01:30|531.52|528.72|531.71|528.91|531.71|528.91|531.52|528.72|0
1655359300000|2022-06-16 06:01:40|531.9|529.1|532.27|529.47|532.27|529.47|531.9|529.1|0
1655359310000|2022-06-16 06:01:50|532.46|529.66|532.08|529.28|532.46|529.66|531.9|529.1|0
1655359320000|2022-06-16 06:02:00|531.9|529.1|532.46|529.66|532.46|529.66|531.9|529.1|0
1655359330000|2022-06-16 06:02:10|532.64|529.84|532.08|529.28|532.83|530.03|532.08|529.28|0
1655359340000|2022-06-16 06:02:20|531.99|529.19|532.64|529.84|532.64|529.84|531.99|529.19|0
1655359350000|2022-06-16 06:02:30|533.2|530.4|533.02|530.22|533.2|530.4|533.02|530.22|0
1655359360000|2022-06-16 06:02:40|533.2|530.4|533.58|530.78|533.58|530.78|533.2|530.4|0
1655359370000|2022-06-16 06:02:50|533.39|530.59|533.2|530.4|533.39|530.59|533.2|530.4|0
1655359380000|2022-06-16 06:03:00|533.02|530.22|533.76|530.96|533.76|530.96|533.02|530.22|0
1655359390000|2022-06-16 06:03:10|533.58|530.78|532.46|529.66|533.58|530.78|532.46|529.66|0
1655359400000|2022-06-16 06:03:20|532.83|530.03|533.02|530.22|533.02|530.22|532.83|530.03|0
1655359410000|2022-06-16 06:03:30|532.83|530.03|532.83|530.03|532.83|530.03|532.83|530.03|0
1655359420000|2022-06-16 06:03:40|533.02|530.22|533.95|531.15|533.95|531.15|533.02|530.22|0
1655359430000|2022-06-16 06:03:50|533.76|530.96|533.58|530.78|533.76|530.96|533.58|530.78|0
1655359440000|2022-06-16 06:04:00|533.2|530.4|533.95|531.15|534.32|531.52|533.2|530.4|0
1655359450000|2022-06-16 06:04:10|534.14|531.34|533.76|530.96|534.14|531.34|533.76|530.96|0
1655359460000|2022-06-16 06:04:20|534.14|531.34|534.32|531.52|534.32|531.52|534.05|531.25|0
1655359470000|2022-06-16 06:04:30|534.14|531.34|534.7|531.9|534.7|531.9|534.14|531.34|0
1655359480000|2022-06-16 06:04:40|534.51|531.71|534.7|531.9|534.7|531.9|534.51|531.71|0
1655359490000|2022-06-16 06:04:50|534.8|532|535.45|532.65|535.45|532.65|534.8|532|0
1655359500000|2022-06-16 06:05:00|535.26|532.46|535.26|532.46|535.26|532.46|535.07|532.27|0
1655359510000|2022-06-16 06:05:10|535.82|533.02|535.92|533.12|535.92|533.12|535.63|532.83|0
1655359520000|2022-06-16 06:05:20|535.82|533.02|536.01|533.21|536.01|533.21|535.82|533.02|0
1655359530000|2022-06-16 06:05:30|536.2|533.4|536.01|533.21|536.2|533.4|536.01|533.21|0
1655359540000|2022-06-16 06:05:40|536.2|533.4|536.94|534.14|536.94|534.14|536.2|533.4|0
1655359550000|2022-06-16 06:05:50|537.32|534.52|537.51|534.71|537.88|535.08|537.32|534.52|0
1655359560000|2022-06-16 06:06:00|537.42|534.62|536.76|533.96|537.42|534.62|536.76|533.96|0
1655359570000|2022-06-16 06:06:10|536.94|534.14|536.48|533.68|536.94|534.14|536.38|533.58|0
1655359580000|2022-06-16 06:06:20|536.38|533.58|536.01|533.21|536.57|533.77|536.01|533.21|0
1655359590000|2022-06-16 06:06:30|535.82|533.02|536.19|533.39|536.19|533.39|535.82|533.02|0
1655359600000|2022-06-16 06:06:40|536.01|533.21|535.82|533.02|536.19|533.39|535.82|533.02|0
1655359610000|2022-06-16 06:06:50|536.01|533.21|535.82|533.02|536.01|533.21|535.82|533.02|0
1655359620000|2022-06-16 06:07:00|535.63|532.83|536.01|533.21|536.01|533.21|535.63|532.83|0
1655359630000|2022-06-16 06:07:10|535.82|533.02|535.63|532.83|535.82|533.02|535.63|532.83|0
1655359640000|2022-06-16 06:07:20|535.82|533.02|536.19|533.39|536.19|533.39|535.82|533.02|0
1655359650000|2022-06-16 06:07:30|536.01|533.21|536.01|533.21|536.38|533.58|536.01|533.21|0
1655359660000|2022-06-16 06:07:40|536.1|533.3|536.19|533.39|536.19|533.39|536.1|533.3|0
1655359670000|2022-06-16 06:07:50|536.76|533.96|536.38|533.58|536.76|533.96|536.38|533.58|0
1655359680000|2022-06-16 06:08:00|536.57|533.77|536.57|533.77|536.57|533.77|536.38|533.58|0
1655359690000|2022-06-16 06:08:10|536.48|533.68|536.19|533.39|536.48|533.68|536.19|533.39|0
1655359700000|2022-06-16 06:08:20|536.01|533.21|535.73|532.93|536.01|533.21|535.73|532.93|0
1655359710000|2022-06-16 06:08:30|535.63|532.83|535.45|532.65|535.63|532.83|535.45|532.65|0
1655359720000|2022-06-16 06:08:40|535.26|532.46|535.82|533.02|535.82|533.02|535.26|532.46|0
1655359730000|2022-06-16 06:08:50|536.19|533.39|536.19|533.39|536.19|533.39|535.92|533.12|0
1655359740000|2022-06-16 06:09:00|536.01|533.21|535.92|533.12|536.01|533.21|535.92|533.12|0
1655359750000|2022-06-16 06:09:10|535.73|532.93|535.63|532.83|535.82|533.02|535.63|532.83|0
1655359760000|2022-06-16 06:09:20|535.82|533.02|535.82|533.02|535.82|533.02|535.63|532.83|0
1655359770000|2022-06-16 06:09:30|535.63|532.83|535.73|532.93|535.82|533.02|535.44|532.64|0
1655359780000|2022-06-16 06:09:40|535.63|532.83|535.82|533.02|535.82|533.02|535.54|532.74|0
1655359790000|2022-06-16 06:09:50|536.1|533.3|535.44|532.64|536.1|533.3|535.44|532.64|0
1655359800000|2022-06-16 06:10:00|536.01|533.21|535.82|533.02|536.01|533.21|535.82|533.02|0
1655359810000|2022-06-16 06:10:10|535.63|532.83|535.82|533.02|535.82|533.02|535.63|532.83|0
1655359820000|2022-06-16 06:10:20|535.92|533.12|536.01|533.21|536.01|533.21|535.92|533.12|0
1655359830000|2022-06-16 06:10:30|535.82|533.02|536.94|534.14|536.94|534.14|535.82|533.02|0
1655359840000|2022-06-16 06:10:40|536.76|533.96|536.85|534.05|536.85|534.05|536.57|533.77|0
1655359850000|2022-06-16 06:10:50|536.94|534.14|537.23|534.43|537.32|534.52|536.94|534.14|0
1655359860000|2022-06-16 06:11:00|536.57|533.77|536.01|533.21|536.57|533.77|536.01|533.21|0
1655359870000|2022-06-16 06:11:10|535.82|533.02|536.01|533.21|536.01|533.21|535.73|532.93|0
1655359880000|2022-06-16 06:11:20|535.82|533.02|535.63|532.83|535.82|533.02|535.63|532.83|0
1655359890000|2022-06-16 06:11:30|535.82|533.02|535.44|532.64|535.82|533.02|535.44|532.64|0
1655359900000|2022-06-16 06:11:40|535.63|532.83|535.26|532.46|535.63|532.83|535.26|532.46|0
1655359910000|2022-06-16 06:11:50|535.44|532.64|536.19|533.39|536.19|533.39|535.44|532.64|0
1655359920000|2022-06-16 06:12:00|536.38|533.58|536.94|534.14|536.94|534.14|536.19|533.39|0
1655359930000|2022-06-16 06:12:10|536.76|533.96|536.94|534.14|536.94|534.14|536.57|533.77|0
1655359940000|2022-06-16 06:12:20|536.85|534.05|536.94|534.14|537.04|534.24|536.85|534.05|0
1655359950000|2022-06-16 06:12:30|536.75|533.95|536.57|533.77|536.75|533.95|536.57|533.77|0
1655359960000|2022-06-16 06:12:40|536.1|533.3|536.57|533.77|536.57|533.77|536.01|533.21|0
1655359970000|2022-06-16 06:12:50|536.38|533.58|535.82|533.02|536.48|533.68|535.63|532.83|0
1655359980000|2022-06-16 06:13:00|536.01|533.21|536.01|533.21|536.19|533.39|536.01|533.21|0
1655359990000|2022-06-16 06:13:10|535.92|533.12|535.82|533.02|535.92|533.12|535.82|533.02|0
1655360000000|2022-06-16 06:13:20|535.44|532.64|535.44|532.64|535.44|532.64|535.44|532.64|0
1655360010000|2022-06-16 06:13:30|535.35|532.55|535.63|532.83|535.63|532.83|535.26|532.46|0
1655360020000|2022-06-16 06:13:40|535.44|532.64|535.44|532.64|535.44|532.64|535.44|532.64|0
1655360030000|2022-06-16 06:13:50|535.26|532.46|535.26|532.46|535.26|532.46|535.26|532.46|0
1655360050000|2022-06-16 06:14:10|535.07|532.27|535.07|532.27|535.07|532.27|535.07|532.27|0
1655360060000|2022-06-16 06:14:20|535.26|532.46|535.07|532.27|535.26|532.46|535.07|532.27|0
1655360070000|2022-06-16 06:14:30|535.44|532.64|535.63|532.83|535.63|532.83|535.44|532.64|0
1655360080000|2022-06-16 06:14:40|535.82|533.02|536|533.2|536|533.2|535.82|533.02|0
1655360090000|2022-06-16 06:14:50|536.1|533.3|536.66|533.86|536.66|533.86|536.1|533.3|0
1655360100000|2022-06-16 06:15:00|536.57|533.77|535.73|532.93|536.57|533.77|535.73|532.93|0
1655360110000|2022-06-16 06:15:10|535.82|533.02|535.44|532.64|535.82|533.02|535.44|532.64|0
1655360120000|2022-06-16 06:15:20|535.54|532.74|535.26|532.46|535.54|532.74|535.26|532.46|0
1655360130000|2022-06-16 06:15:30|535.07|532.27|535.07|532.27|535.26|532.46|535.07|532.27|0
1655360150000|2022-06-16 06:15:50|535.26|532.46|535.63|532.83|535.82|533.02|535.26|532.46|0
1655360160000|2022-06-16 06:16:00|535.54|532.74|535.63|532.83|535.63|532.83|535.26|532.46|0
1655360180000|2022-06-16 06:16:20|535.54|532.74|535.82|533.02|535.82|533.02|535.54|532.74|0
1655360190000|2022-06-16 06:16:30|535.63|532.83|535.82|533.02|535.82|533.02|535.44|532.64|0
1655360200000|2022-06-16 06:16:40|535.63|532.83|535.63|532.83|535.63|532.83|535.63|532.83|0
1655360210000|2022-06-16 06:16:50|535.44|532.64|535.82|533.02|535.82|533.02|535.44|532.64|0
1655360230000|2022-06-16 06:17:10|536|533.2|536.38|533.58|536.38|533.58|536|533.2|0
1655360240000|2022-06-16 06:17:20|536.19|533.39|535.91|533.11|536.19|533.39|535.91|533.11|0
1655360250000|2022-06-16 06:17:30|536|533.2|536.57|533.77|536.57|533.77|536|533.2|0
1655360260000|2022-06-16 06:17:40|536.38|533.58|536.38|533.58|536.38|533.58|536.38|533.58|0
1655360270000|2022-06-16 06:17:50|536.57|533.77|536.75|533.95|536.75|533.95|536.57|533.77|0
1655360280000|2022-06-16 06:18:00|536.94|534.14|537.13|534.33|537.13|534.33|536.94|534.14|0
1655360290000|2022-06-16 06:18:10|537.5|534.7|537.69|534.89|537.88|535.08|537.5|534.7|0
1655360300000|2022-06-16 06:18:20|537.88|535.08|538.35|535.55|538.44|535.64|537.88|535.08|0
1655360310000|2022-06-16 06:18:30|538.25|535.45|537.69|534.89|538.25|535.45|537.69|534.89|0
1655360320000|2022-06-16 06:18:40|537.6|534.8|537.5|534.7|537.69|534.89|537.5|534.7|0
1655360330000|2022-06-16 06:18:50|537.6|534.8|536.57|533.77|537.6|534.8|536.57|533.77|0
1655360340000|2022-06-16 06:19:00|537.04|534.24|538.07|535.27|538.07|535.27|537.04|534.24|0
1655360350000|2022-06-16 06:19:10|538.25|535.45|538.07|535.27|538.25|535.45|537.88|535.08|0
1655360360000|2022-06-16 06:19:20|537.88|535.08|537.88|535.08|537.88|535.08|537.88|535.08|0
1655360370000|2022-06-16 06:19:30|538.07|535.27|538.63|535.83|538.63|535.83|537.88|535.08|0
1655360380000|2022-06-16 06:19:40|538.73|535.93|538.25|535.45|538.73|535.93|538.25|535.45|0
1655360390000|2022-06-16 06:19:50|538.07|535.27|538.44|535.64|538.44|535.64|538.07|535.27|0
1655360400000|2022-06-16 06:20:00|538.73|535.93|538.63|535.83|538.73|535.93|538.07|535.27|0
1655360410000|2022-06-16 06:20:10|538.73|535.93|537.13|534.33|538.73|535.93|537.13|534.33|0
1655360420000|2022-06-16 06:20:20|537.31|534.51|537.31|534.51|537.31|534.51|537.31|534.51|0
1655360430000|2022-06-16 06:20:30|537.5|534.7|537.69|534.89|537.69|534.89|537.31|534.51|0
1655360440000|2022-06-16 06:20:40|537.5|534.7|537.88|535.08|537.88|535.08|537.5|534.7|0
1655360450000|2022-06-16 06:20:50|538.25|535.45|538.25|535.45|538.25|535.45|538.25|535.45|0
1655360460000|2022-06-16 06:21:00|538.06|535.26|538.06|535.26|538.16|535.36|537.97|535.17|0
1655360470000|2022-06-16 06:21:10|538.25|535.45|538.35|535.55|538.44|535.64|538.25|535.45|0
1655360480000|2022-06-16 06:21:20|538.44|535.64|538.44|535.64|538.44|535.64|538.44|535.64|0
1655360490000|2022-06-16 06:21:30|538.25|535.45|538.25|535.45|538.25|535.45|538.25|535.45|0
1655360500000|2022-06-16 06:21:40|538.63|535.83|538.44|535.64|538.63|535.83|538.25|535.45|0
1655360510000|2022-06-16 06:21:50|538.35|535.55|538.25|535.45|538.35|535.55|538.25|535.45|0
1655360520000|2022-06-16 06:22:00|538.35|535.55|538.25|535.45|538.35|535.55|538.25|535.45|0
1655360530000|2022-06-16 06:22:10|538.63|535.83|538.63|535.83|538.63|535.83|538.63|535.83|0
1655360540000|2022-06-16 06:22:20|538.82|536.02|538.73|535.93|538.82|536.02|538.73|535.93|0
1655360550000|2022-06-16 06:22:30|538.82|536.02|538.82|536.02|538.91|536.11|538.82|536.02|0
1655360560000|2022-06-16 06:22:40|538.63|535.83|538.63|535.83|538.63|535.83|538.63|535.83|0
1655360580000|2022-06-16 06:23:00|538.44|535.64|538.54|535.74|538.63|535.83|538.44|535.64|0
1655360590000|2022-06-16 06:23:10|538.63|535.83|538.81|536.01|538.81|536.01|538.63|535.83|0
1655360600000|2022-06-16 06:23:20|538.63|535.83|538.63|535.83|538.81|536.01|538.63|535.83|0
1655360620000|2022-06-16 06:23:40|538.81|536.01|539.19|536.39|539.19|536.39|538.81|536.01|0
1655360640000|2022-06-16 06:24:00|539|536.2|539.19|536.39|539.19|536.39|539|536.2|0
1655360660000|2022-06-16 06:24:20|539.57|536.77|539.19|536.39|539.57|536.77|539.19|536.39|0
1655360670000|2022-06-16 06:24:30|539|536.2|539|536.2|539|536.2|538.81|536.01|0
1655360680000|2022-06-16 06:24:40|538.81|536.01|538.63|535.83|538.81|536.01|538.44|535.64|0
1655360690000|2022-06-16 06:24:50|538.81|536.01|538.81|536.01|538.81|536.01|538.81|536.01|0
1655360700000|2022-06-16 06:25:00|538.25|535.45|538.25|535.45|538.25|535.45|538.06|535.26|0
1655360710000|2022-06-16 06:25:10|538.06|535.26|538.25|535.45|538.25|535.45|538.06|535.26|0
1655360720000|2022-06-16 06:25:20|538.06|535.26|537.69|534.89|538.06|535.26|537.5|534.7|0
1655360730000|2022-06-16 06:25:30|537.5|534.7|537.5|534.7|537.5|534.7|537.5|534.7|0
1655360740000|2022-06-16 06:25:40|537.31|534.51|538.06|535.26|538.06|535.26|537.31|534.51|0
1655360750000|2022-06-16 06:25:50|538.25|535.45|538.06|535.26|538.25|535.45|538.06|535.26|0
1655360760000|2022-06-16 06:26:00|537.88|535.08|538.44|535.64|538.44|535.64|537.88|535.08|0
1655360770000|2022-06-16 06:26:10|538.25|535.45|538.25|535.45|538.25|535.45|538.25|535.45|0
1655360780000|2022-06-16 06:26:20|538.63|535.83|538.63|535.83|538.63|535.83|538.63|535.83|0
1655360790000|2022-06-16 06:26:30|538.44|535.64|538.25|535.45|538.44|535.64|538.25|535.45|0
1655360810000|2022-06-16 06:26:50|538.44|535.64|538.44|535.64|538.63|535.83|538.44|535.64|0
1655360820000|2022-06-16 06:27:00|538.63|535.83|538.63|535.83|538.81|536.01|538.44|535.64|0
1655360830000|2022-06-16 06:27:10|538.81|536.01|538.81|536.01|538.81|536.01|538.63|535.83|0
1655360840000|2022-06-16 06:27:20|538.63|535.83|538.63|535.83|538.63|535.83|538.63|535.83|0
1655360850000|2022-06-16 06:27:30|538.44|535.64|538.63|535.83|538.63|535.83|538.44|535.64|0
1655360860000|2022-06-16 06:27:40|538.81|536.01|538.81|536.01|538.81|536.01|538.81|536.01|0
1655360870000|2022-06-16 06:27:50|538.44|535.64|538.63|535.83|538.63|535.83|538.44|535.64|0
1655360880000|2022-06-16 06:28:00|538.44|535.64|538.63|535.83|538.63|535.83|538.35|535.55|0
1655360890000|2022-06-16 06:28:10|538.81|536.01|537.74|534.94|538.81|536.01|537.74|534.94|0
1655360900000|2022-06-16 06:28:20|537.56|534.76|539.26|536.46|539.26|536.46|537.56|534.76|0
1655360910000|2022-06-16 06:28:30|539.07|536.27|539.07|536.27|539.07|536.27|539.07|536.27|0
1655360920000|2022-06-16 06:28:40|539.26|536.46|538.89|536.09|539.26|536.46|538.89|536.09|0
1655360930000|2022-06-16 06:28:50|539.26|536.46|540.76|537.96|540.76|537.96|539.26|536.46|0
1655360940000|2022-06-16 06:29:00|540.57|537.77|540.95|538.15|540.95|538.15|540.57|537.77|0
1655360950000|2022-06-16 06:29:10|541.14|538.34|541.7|538.9|541.7|538.9|541.14|538.34|0
1655360960000|2022-06-16 06:29:20|541.89|539.09|541.7|538.9|541.89|539.09|541.42|538.62|0
1655360970000|2022-06-16 06:29:30|541.51|538.71|541.51|538.71|541.51|538.71|541.14|538.34|0
1655360980000|2022-06-16 06:29:40|541.7|538.9|541.61|538.81|541.7|538.9|541.51|538.71|0
1655360990000|2022-06-16 06:29:50|541.51|538.71|541.7|538.9|541.89|539.09|541.51|538.71|0
1655361000000|2022-06-16 06:30:00|541.89|539.09|541.89|539.09|541.89|539.09|541.89|539.09|0
1655361010000|2022-06-16 06:30:10|542.08|539.28|542.83|540.03|543.02|540.22|542.08|539.28|0
1655361020000|2022-06-16 06:30:20|543.39|540.59|542.45|539.65|543.39|540.59|542.45|539.65|0
1655361030000|2022-06-16 06:30:30|541.89|539.09|541.8|539|541.89|539.09|541.7|538.9|0
1655361040000|2022-06-16 06:30:40|541.89|539.09|542.17|539.37|542.26|539.46|541.89|539.09|0
1655361050000|2022-06-16 06:30:50|542.26|539.46|542.45|539.65|542.64|539.84|542.26|539.46|0
1655361060000|2022-06-16 06:31:00|542.64|539.84|542.64|539.84|542.64|539.84|542.45|539.65|0
1655361070000|2022-06-16 06:31:10|542.45|539.65|542.45|539.65|542.64|539.84|542.45|539.65|0
1655361080000|2022-06-16 06:31:20|542.26|539.46|542.45|539.65|542.45|539.65|542.26|539.46|0
1655361090000|2022-06-16 06:31:30|542.64|539.84|542.74|539.94|542.83|540.03|542.64|539.84|0
1655361100000|2022-06-16 06:31:40|542.64|539.84|543.58|540.78|543.58|540.78|542.64|539.84|0
1655361110000|2022-06-16 06:31:50|543.49|540.69|543.58|540.78|543.58|540.78|543.49|540.69|0
1655361120000|2022-06-16 06:32:00|543.39|540.59|543.58|540.78|543.58|540.78|543.39|540.59|0
1655361130000|2022-06-16 06:32:10|543.39|540.59|543.68|540.88|543.68|540.88|543.39|540.59|0
1655361140000|2022-06-16 06:32:20|543.77|540.97|543.77|540.97|543.77|540.97|543.58|540.78|0
1655361150000|2022-06-16 06:32:30|544.52|541.72|545.09|542.29|545.46|542.66|544.52|541.72|0
1655361160000|2022-06-16 06:32:40|545.27|542.47|546.03|543.23|546.03|543.23|545.27|542.47|0
1655361170000|2022-06-16 06:32:50|546.13|543.33|546.41|543.61|546.41|543.61|546.13|543.33|0
1655361180000|2022-06-16 06:33:00|546.5|543.7|546.78|543.98|546.78|543.98|546.41|543.61|0
1655361190000|2022-06-16 06:33:10|546.97|544.17|548.29|545.49|548.29|545.49|546.97|544.17|0
1655361200000|2022-06-16 06:33:20|547.92|545.12|546.78|543.98|547.92|545.12|546.78|543.98|0
1655361210000|2022-06-16 06:33:30|547.16|544.36|547.73|544.93|547.73|544.93|547.16|544.36|0
1655361220000|2022-06-16 06:33:40|547.35|544.55|549.05|546.25|549.05|546.25|547.35|544.55|0
1655361230000|2022-06-16 06:33:50|549.24|546.44|550|547.2|550.57|547.77|549.24|546.44|0
1655361240000|2022-06-16 06:34:00|550.38|547.58|551.51|548.71|551.89|549.09|550|547.2|0
1655361250000|2022-06-16 06:34:10|551.13|548.33|551.13|548.33|551.13|548.33|550.94|548.14|0
1655361260000|2022-06-16 06:34:20|550.76|547.96|550.38|547.58|550.76|547.96|550.38|547.58|0
1655361270000|2022-06-16 06:34:30|551.13|548.33|552.08|549.28|552.08|549.28|551.13|548.33|0
1655361280000|2022-06-16 06:34:40|550.94|548.14|549.53|546.73|550.94|548.14|549.53|546.73|0
1655361290000|2022-06-16 06:34:50|549.43|546.63|549.05|546.25|549.43|546.63|548.86|546.06|0
1655361300000|2022-06-16 06:35:00|549.62|546.82|549.24|546.44|549.62|546.82|549.24|546.44|0
1655361310000|2022-06-16 06:35:10|549.43|546.63|549.62|546.82|549.62|546.82|549.24|546.44|0
1655361320000|2022-06-16 06:35:20|549.43|546.63|549.24|546.44|549.43|546.63|549.24|546.44|0
1655361330000|2022-06-16 06:35:30|549.53|546.73|549.62|546.82|549.62|546.82|549.43|546.63|0
1655361340000|2022-06-16 06:35:40|549.91|547.11|550|547.2|550|547.2|549.81|547.01|0
1655361350000|2022-06-16 06:35:50|549.81|547.01|550|547.2|550|547.2|549.81|547.01|0
1655361360000|2022-06-16 06:36:00|549.81|547.01|549.81|547.01|549.81|547.01|549.62|546.82|0
1655361370000|2022-06-16 06:36:10|550.19|547.39|550.38|547.58|550.38|547.58|550|547.2|0
1655361380000|2022-06-16 06:36:20|549.62|546.82|550.38|547.58|550.38|547.58|549.62|546.82|0
1655361390000|2022-06-16 06:36:30|550.19|547.39|550.19|547.39|550.19|547.39|550.1|547.3|0
1655361400000|2022-06-16 06:36:40|550.28|547.48|550.94|548.14|550.94|548.14|550.28|547.48|0
1655361410000|2022-06-16 06:36:50|551.32|548.52|551.13|548.33|551.32|548.52|550.94|548.14|0
1655361420000|2022-06-16 06:37:00|551.23|548.43|551.7|548.9|551.7|548.9|551.23|548.43|0
1655361430000|2022-06-16 06:37:10|552.08|549.28|552.27|549.47|552.27|549.47|551.89|549.09|0
1655361440000|2022-06-16 06:37:20|551.89|549.09|551.7|548.9|551.89|549.09|551.7|548.9|0
1655361450000|2022-06-16 06:37:30|551.51|548.71|551.7|548.9|551.7|548.9|551.51|548.71|0
1655361460000|2022-06-16 06:37:40|552.27|549.47|552.46|549.66|552.46|549.66|552.27|549.47|0
1655361470000|2022-06-16 06:37:50|552.56|549.76|552.75|549.95|552.75|549.95|552.56|549.76|0
1655361480000|2022-06-16 06:38:00|552.65|549.85|552.46|549.66|552.65|549.85|552.27|549.47|0
1655361490000|2022-06-16 06:38:10|552.27|549.47|551.89|549.09|552.27|549.47|551.89|549.09|0
1655361500000|2022-06-16 06:38:20|551.99|549.19|551.32|548.52|551.99|549.19|551.32|548.52|0
1655361510000|2022-06-16 06:38:30|551.13|548.33|551.51|548.71|551.51|548.71|551.13|548.33|0
1655361520000|2022-06-16 06:38:40|551.7|548.9|551.51|548.71|551.7|548.9|551.51|548.71|0
1655361530000|2022-06-16 06:38:50|551.7|548.9|551.89|549.09|551.99|549.19|551.7|548.9|0
1655361550000|2022-06-16 06:39:10|551.99|549.19|551.89|549.09|551.99|549.19|551.89|549.09|0
1655361560000|2022-06-16 06:39:20|551.51|548.71|551.7|548.9|551.89|549.09|551.51|548.71|0
1655361570000|2022-06-16 06:39:30|551.89|549.09|551.89|549.09|551.89|549.09|551.7|548.9|0
1655361580000|2022-06-16 06:39:40|551.7|548.9|552.08|549.28|552.08|549.28|551.7|548.9|0
1655361590000|2022-06-16 06:39:50|552.27|549.47|552.27|549.47|552.27|549.47|552.27|549.47|0
1655361600000|2022-06-16 06:40:00|552.46|549.66|553.6|550.8|553.6|550.8|552.46|549.66|0
1655361610000|2022-06-16 06:40:10|553.79|550.99|553.98|551.18|554.17|551.37|553.79|550.99|0
1655361620000|2022-06-16 06:40:20|554.27|551.47|554.55|551.75|554.74|551.94|554.27|551.47|0
1655361630000|2022-06-16 06:40:30|554.36|551.56|553.98|551.18|554.36|551.56|553.98|551.18|0
1655361640000|2022-06-16 06:40:40|554.17|551.37|553.98|551.18|554.46|551.66|553.98|551.18|0
1655361650000|2022-06-16 06:40:50|554.17|551.37|553.98|551.18|554.17|551.37|553.6|550.8|0
1655361660000|2022-06-16 06:41:00|554.46|551.66|554.74|551.94|554.74|551.94|554.27|551.47|0
1655361670000|2022-06-16 06:41:10|555.5|552.7|555.69|552.89|555.69|552.89|555.12|552.32|0
1655361680000|2022-06-16 06:41:20|556.07|553.27|556.26|553.46|556.55|553.75|556.07|553.27|0
1655361690000|2022-06-16 06:41:30|556.64|553.84|556.83|554.03|556.83|554.03|556.64|553.84|0
1655361700000|2022-06-16 06:41:40|556.64|553.84|556.45|553.65|556.64|553.84|556.26|553.46|0
1655361710000|2022-06-16 06:41:50|556.26|553.46|557.03|554.23|557.03|554.23|556.26|553.46|0
1655361720000|2022-06-16 06:42:00|557.22|554.42|556.64|553.84|557.41|554.61|556.64|553.84|0
1655361730000|2022-06-16 06:42:10|556.45|553.65|556.83|554.03|557.03|554.23|556.45|553.65|0
1655361740000|2022-06-16 06:42:20|556.45|553.65|555.5|552.7|556.45|553.65|555.5|552.7|0
1655361750000|2022-06-16 06:42:30|555.69|552.89|555.5|552.7|555.69|552.89|555.5|552.7|0
1655361760000|2022-06-16 06:42:40|554.93|552.13|554.74|551.94|554.93|552.13|554.74|551.94|0
1655361770000|2022-06-16 06:42:50|554.36|551.56|553.79|550.99|554.36|551.56|553.79|550.99|0
1655361780000|2022-06-16 06:43:00|553.6|550.8|553.7|550.9|553.79|550.99|553.6|550.8|0
1655361790000|2022-06-16 06:43:10|553.6|550.8|553.41|550.61|553.6|550.8|553.41|550.61|0
1655361800000|2022-06-16 06:43:20|553.6|550.8|553.6|550.8|553.6|550.8|553.6|550.8|0
1655361810000|2022-06-16 06:43:30|554.55|551.75|554.55|551.75|554.55|551.75|554.17|551.37|0
1655361820000|2022-06-16 06:43:40|554.36|551.56|554.74|551.94|554.74|551.94|554.17|551.37|0
1655361830000|2022-06-16 06:43:50|555.12|552.32|556.07|553.27|556.07|553.27|555.12|552.32|0
1655361840000|2022-06-16 06:44:00|556.45|553.65|556.45|553.65|556.45|553.65|556.45|553.65|0
1655361850000|2022-06-16 06:44:10|556.64|553.84|556.17|553.37|556.64|553.84|556.07|553.27|0
1655361860000|2022-06-16 06:44:20|555.88|553.08|556.45|553.65|556.64|553.84|555.88|553.08|0
1655361870000|2022-06-16 06:44:30|556.64|553.84|555.88|553.08|556.64|553.84|555.88|553.08|0
1655361880000|2022-06-16 06:44:40|555.12|552.32|553.98|551.18|555.12|552.32|553.98|551.18|0
1655361890000|2022-06-16 06:44:50|553.7|550.9|553.22|550.42|553.7|550.9|553.22|550.42|0
1655361900000|2022-06-16 06:45:00|553.03|550.23|553.03|550.23|553.41|550.61|553.03|550.23|0
1655361910000|2022-06-16 06:45:10|552.84|550.04|551.7|548.9|552.84|550.04|551.7|548.9|0
1655361920000|2022-06-16 06:45:20|551.99|549.19|551.32|548.52|551.99|549.19|551.32|548.52|0
1655361930000|2022-06-16 06:45:30|551.7|548.9|551.7|548.9|551.89|549.09|551.7|548.9|0
1655361940000|2022-06-16 06:45:40|551.89|549.09|551.61|548.81|551.89|549.09|551.61|548.81|0
1655361950000|2022-06-16 06:45:50|551.89|549.09|551.51|548.71|551.89|549.09|551.51|548.71|0
1655361960000|2022-06-16 06:46:00|551.7|548.9|551.32|548.52|551.7|548.9|551.32|548.52|0
1655361970000|2022-06-16 06:46:10|550.75|547.95|550.56|547.76|550.94|548.14|550.56|547.76|0
1655361980000|2022-06-16 06:46:20|550.75|547.95|550.94|548.14|551.13|548.33|550.75|547.95|0
1655361990000|2022-06-16 06:46:30|550.85|548.05|550.66|547.86|550.94|548.14|550.66|547.86|0
1655362000000|2022-06-16 06:46:40|550.75|547.95|549.61|546.81|550.75|547.95|549.61|546.81|0
1655362010000|2022-06-16 06:46:50|549.99|547.19|549.99|547.19|550.18|547.38|549.99|547.19|0
1655362020000|2022-06-16 06:47:00|549.61|546.81|550.75|547.95|550.75|547.95|549.61|546.81|0
1655362030000|2022-06-16 06:47:10|550.85|548.05|550.94|548.14|550.94|548.14|550.75|547.95|0
1655362040000|2022-06-16 06:47:20|551.13|548.33|551.13|548.33|551.13|548.33|550.94|548.14|0
1655362050000|2022-06-16 06:47:30|551.32|548.52|551.7|548.9|551.7|548.9|551.32|548.52|0
1655362060000|2022-06-16 06:47:40|551.89|549.09|551.89|549.09|551.89|549.09|551.7|548.9|0
1655362070000|2022-06-16 06:47:50|551.7|548.9|551.51|548.71|551.8|549|551.13|548.33|0
1655362080000|2022-06-16 06:48:00|551.7|548.9|551.51|548.71|551.89|549.09|551.51|548.71|0
1655362090000|2022-06-16 06:48:10|552.08|549.28|552.18|549.38|552.18|549.38|551.99|549.19|0
1655362100000|2022-06-16 06:48:20|552.08|549.28|552.08|549.28|552.27|549.47|551.99|549.19|0
1655362110000|2022-06-16 06:48:30|551.7|548.9|551.7|548.9|551.7|548.9|551.7|548.9|0
1655362120000|2022-06-16 06:48:40|551.51|548.71|551.13|548.33|551.51|548.71|551.13|548.33|0
1655362130000|2022-06-16 06:48:50|550.94|548.14|550.75|547.95|551.13|548.33|550.75|547.95|0
1655362140000|2022-06-16 06:49:00|551.04|548.24|551.32|548.52|551.32|548.52|551.04|548.24|0
1655362150000|2022-06-16 06:49:10|550.94|548.14|550.94|548.14|551.13|548.33|550.94|548.14|0
1655362160000|2022-06-16 06:49:20|550.85|548.05|550.94|548.14|551.04|548.24|550.85|548.05|0
1655362170000|2022-06-16 06:49:30|551.04|548.24|550.94|548.14|551.13|548.33|550.85|548.05|0
1655362180000|2022-06-16 06:49:40|550.75|547.95|550.75|547.95|550.85|548.05|550.56|547.76|0
1655362190000|2022-06-16 06:49:50|550.56|547.76|550.66|547.86|550.66|547.86|550.56|547.76|0
1655362200000|2022-06-16 06:50:00|551.32|548.52|551.04|548.24|551.32|548.52|551.04|548.24|0
1655362210000|2022-06-16 06:50:10|551.32|548.52|551.32|548.52|551.51|548.71|551.32|548.52|0
1655362220000|2022-06-16 06:50:20|551.51|548.71|551.7|548.9|551.7|548.9|551.42|548.62|0
1655362230000|2022-06-16 06:50:30|551.51|548.71|550.94|548.14|551.51|548.71|550.75|547.95|0
1655362240000|2022-06-16 06:50:40|551.13|548.33|551.51|548.71|551.51|548.71|551.13|548.33|0
1655362250000|2022-06-16 06:50:50|551.32|548.52|551.89|549.09|551.89|549.09|551.32|548.52|0
1655362260000|2022-06-16 06:51:00|551.7|548.9|551.89|549.09|551.89|549.09|551.7|548.9|0
1655362270000|2022-06-16 06:51:10|552.08|549.28|552.08|549.28|552.08|549.28|552.08|549.28|0
1655362280000|2022-06-16 06:51:20|552.27|549.47|552.46|549.66|552.46|549.66|552.18|549.38|0
1655362290000|2022-06-16 06:51:30|552.84|550.04|553.03|550.23|553.03|550.23|552.84|550.04|0
1655362300000|2022-06-16 06:51:40|553.12|550.32|551.8|549|553.12|550.32|551.8|549|0
1655362310000|2022-06-16 06:51:50|551.7|548.9|551.7|548.9|551.89|549.09|551.7|548.9|0
1655362320000|2022-06-16 06:52:00|551.8|549|550.94|548.14|551.8|549|550.94|548.14|0
1655362330000|2022-06-16 06:52:10|551.13|548.33|550.75|547.95|551.23|548.43|550.75|547.95|0
1655362340000|2022-06-16 06:52:20|550.56|547.76|550.47|547.67|550.56|547.76|550.28|547.48|0
1655362350000|2022-06-16 06:52:30|550.75|547.95|549.99|547.19|550.75|547.95|549.99|547.19|0
1655362360000|2022-06-16 06:52:40|550.18|547.38|550.18|547.38|550.18|547.38|550.18|547.38|0
1655362370000|2022-06-16 06:52:50|550.56|547.76|550.56|547.76|550.56|547.76|550.37|547.57|0
1655362380000|2022-06-16 06:53:00|550.18|547.38|549.9|547.1|550.37|547.57|549.9|547.1|0
1655362390000|2022-06-16 06:53:10|549.99|547.19|549.8|547|549.99|547.19|549.8|547|0
1655362400000|2022-06-16 06:53:20|549.61|546.81|549.9|547.1|549.9|547.1|549.61|546.81|0
1655362410000|2022-06-16 06:53:30|549.99|547.19|549.99|547.19|549.99|547.19|549.9|547.1|0
1655362420000|2022-06-16 06:53:40|550.47|547.67|550.56|547.76|550.56|547.76|550.47|547.67|0
1655362430000|2022-06-16 06:53:50|550.66|547.86|550.75|547.95|550.75|547.95|550.56|547.76|0
1655362440000|2022-06-16 06:54:00|550.94|548.14|550.75|547.95|551.13|548.33|550.75|547.95|0
1655362450000|2022-06-16 06:54:10|551.04|548.24|551.13|548.33|551.13|548.33|550.94|548.14|0
1655362460000|2022-06-16 06:54:20|551.32|548.52|551.32|548.52|551.51|548.71|551.32|548.52|0
1655362470000|2022-06-16 06:54:30|551.61|548.81|552.08|549.28|552.27|549.47|551.61|548.81|0
1655362480000|2022-06-16 06:54:40|551.7|548.9|551.51|548.71|551.98|549.18|551.51|548.71|0
1655362490000|2022-06-16 06:54:50|551.8|549|553.39|550.59|553.75|550.95|551.8|549|0
1655362500000|2022-06-16 06:55:00|552.63|549.83|552.16|549.36|552.63|549.83|552.16|549.36|0
1655362510000|2022-06-16 06:55:10|551.78|548.98|552.25|549.45|552.25|549.45|551.78|548.98|0
1655362520000|2022-06-16 06:55:20|552.44|549.64|552.73|549.93|552.73|549.93|552.44|549.64|0
1655362530000|2022-06-16 06:55:30|552.82|550.02|552.63|549.83|552.92|550.12|552.63|549.83|0
1655362540000|2022-06-16 06:55:40|552.44|549.64|552.82|550.02|552.82|550.02|552.44|549.64|0
1655362550000|2022-06-16 06:55:50|553.01|550.21|553.2|550.4|553.2|550.4|552.82|550.02|0
1655362560000|2022-06-16 06:56:00|553.58|550.78|553.49|550.69|553.58|550.78|553.49|550.69|0
1655362570000|2022-06-16 06:56:10|553.3|550.5|553.2|550.4|553.3|550.5|553.2|550.4|0
1655362580000|2022-06-16 06:56:20|553.39|550.59|553.39|550.59|553.49|550.69|553.39|550.59|0
1655362590000|2022-06-16 06:56:30|553.49|550.69|553.01|550.21|553.58|550.78|552.82|550.02|0
1655362600000|2022-06-16 06:56:40|552.73|549.93|552.82|550.02|552.92|550.12|552.63|549.83|0
1655362610000|2022-06-16 06:56:50|552.54|549.74|552.63|549.83|552.63|549.83|552.25|549.45|0
1655362620000|2022-06-16 06:57:00|553.01|550.21|553.11|550.31|553.39|550.59|553.01|550.21|0
1655362630000|2022-06-16 06:57:10|553.3|550.5|553.58|550.78|553.58|550.78|553.3|550.5|0
1655362640000|2022-06-16 06:57:20|553.77|550.97|553.77|550.97|553.77|550.97|553.58|550.78|0
1655362650000|2022-06-16 06:57:30|553.96|551.16|554.14|551.34|554.14|551.34|553.58|550.78|0
1655362660000|2022-06-16 06:57:40|554.43|551.63|554.05|551.25|554.43|551.63|553.96|551.16|0
1655362670000|2022-06-16 06:57:50|553.96|551.16|553.77|550.97|554.05|551.25|553.77|550.97|0
1655362680000|2022-06-16 06:58:00|553.96|551.16|554.14|551.34|554.33|551.53|553.96|551.16|0
1655362690000|2022-06-16 06:58:10|554.24|551.44|554.05|551.25|554.24|551.44|554.05|551.25|0
1655362700000|2022-06-16 06:58:20|553.95|551.15|554.14|551.34|554.14|551.34|553.95|551.15|0
1655362710000|2022-06-16 06:58:30|554.05|551.25|554.33|551.53|554.33|551.53|554.05|551.25|0
1655362720000|2022-06-16 06:58:40|554.14|551.34|554.52|551.72|554.52|551.72|554.14|551.34|0
1655362730000|2022-06-16 06:58:50|554.62|551.82|554.52|551.72|554.62|551.82|554.52|551.72|0
1655362740000|2022-06-16 06:59:00|554.14|551.34|554.52|551.72|554.62|551.82|554.14|551.34|0
1655362750000|2022-06-16 06:59:10|554.43|551.63|554.62|551.82|554.62|551.82|554.43|551.63|0
1655362760000|2022-06-16 06:59:20|554.14|551.34|554.05|551.25|554.14|551.34|553.95|551.15|0
1655362770000|2022-06-16 06:59:30|553.48|550.68|552.82|550.02|553.48|550.68|552.82|550.02|0
1655362780000|2022-06-16 06:59:40|552.63|549.83|552.54|549.74|552.63|549.83|552.06|549.26|0
1655362790000|2022-06-16 06:59:50|552.82|550.02|553.2|550.4|553.2|550.4|552.82|550.02|0
1655362800000|2022-06-16 07:00:00|553.39|550.59|554.71|551.91|554.9|552.1|553.39|550.59|0
1655362810000|2022-06-16 07:00:10|554.81|552.01|554.9|552.1|555.09|552.29|554.81|552.01|0
1655362820000|2022-06-16 07:00:20|554.71|551.91|555.47|552.67|555.47|552.67|554.71|551.91|0
1655362830000|2022-06-16 07:00:30|555.28|552.48|555.09|552.29|555.66|552.86|555.09|552.29|0
1655362840000|2022-06-16 07:00:40|554.9|552.1|554.71|551.91|554.9|552.1|554.33|551.53|0
1655362850000|2022-06-16 07:00:50|555.09|552.29|555.47|552.67|555.47|552.67|555.09|552.29|0
1655362860000|2022-06-16 07:01:00|554.9|552.1|554.14|551.34|554.9|552.1|553.95|551.15|0
1655362870000|2022-06-16 07:01:10|554.33|551.53|554.71|551.91|554.71|551.91|553.57|550.77|0
1655362880000|2022-06-16 07:01:20|554.24|551.44|554.23|550.87|554.61|551.44|554.23|550.87|0
1655362890000|2022-06-16 07:01:30|553.85|550.49|554.04|550.68|554.04|550.68|553.85|550.49|0
1655362900000|2022-06-16 07:01:40|554.23|550.87|552.91|549.55|554.42|551.06|552.91|549.55|0
1655362910000|2022-06-16 07:01:50|552.53|549.17|552.34|548.98|552.53|549.17|552.34|548.98|0
1655362920000|2022-06-16 07:02:00|552.72|549.36|551.58|548.22|552.72|549.36|551.58|548.22|0
1655362930000|2022-06-16 07:02:10|552.06|548.7|552.34|548.98|552.53|549.17|551.68|548.32|0
1655362940000|2022-06-16 07:02:20|551.96|548.6|552.15|548.79|552.15|548.79|551.58|548.22|0
1655362950000|2022-06-16 07:02:30|551.77|548.41|551.39|548.03|551.77|548.41|551.39|548.03|0
1655362960000|2022-06-16 07:02:40|551.3|547.94|551.39|548.03|551.39|548.03|551.3|547.94|0
1655362970000|2022-06-16 07:02:50|551.3|547.94|550.45|547.09|551.3|547.94|550.45|547.09|0
1655362980000|2022-06-16 07:03:00|550.64|547.28|553|549.64|553|549.64|550.64|547.28|0
1655362990000|2022-06-16 07:03:10|552.91|549.55|551.77|548.41|552.91|549.55|551.77|548.41|0
1655363000000|2022-06-16 07:03:20|551.39|548.03|551.96|548.6|551.96|548.6|551.39|548.03|0
1655363010000|2022-06-16 07:03:30|552.15|548.79|551.87|548.51|552.15|548.79|551.87|548.51|0
1655363020000|2022-06-16 07:03:40|552.06|548.7|553|549.64|553|549.64|552.06|548.7|0
1655363030000|2022-06-16 07:03:50|553.1|549.74|552.82|549.46|553.1|549.74|552.82|549.46|0
1655363040000|2022-06-16 07:04:00|553.1|549.74|553.1|549.74|553.47|550.11|553.1|549.74|0
1655363050000|2022-06-16 07:04:10|553.19|549.83|553.47|550.11|553.47|550.11|553|549.64|0
1655363060000|2022-06-16 07:04:20|552.72|549.36|552.34|548.98|552.72|549.36|552.15|548.79|0
1655363070000|2022-06-16 07:04:30|552.91|549.55|551.77|548.41|552.91|549.55|551.77|548.41|0
1655363080000|2022-06-16 07:04:40|551.58|548.22|551.96|548.6|551.96|548.6|551.58|548.22|0
1655363090000|2022-06-16 07:04:50|552.44|549.08|551.96|548.6|552.44|549.08|551.49|548.13|0
1655363100000|2022-06-16 07:05:00|552.48|549.6|551.72|548.84|552.48|549.6|551.72|548.84|0
1655363110000|2022-06-16 07:05:10|552.29|549.41|552.67|549.79|552.67|549.79|552.29|549.41|0
1655363120000|2022-06-16 07:05:20|552.86|549.98|552.57|549.69|553.23|550.35|552.57|549.69|0
1655363130000|2022-06-16 07:05:30|552.76|549.88|551.53|548.65|552.76|549.88|551.34|548.46|0
1655363140000|2022-06-16 07:05:40|551.91|549.03|552.76|549.88|552.76|549.88|551.91|549.03|0
1655363150000|2022-06-16 07:05:50|552.48|549.6|553.04|550.16|553.04|550.16|552.48|549.6|0
1655363160000|2022-06-16 07:06:00|553.23|550.35|552.67|549.79|553.42|550.54|552.67|549.79|0
1655363170000|2022-06-16 07:06:10|552.38|549.5|552.1|549.22|552.38|549.5|552.1|549.22|0
1655363180000|2022-06-16 07:06:20|551.63|548.75|551.53|548.65|551.72|548.84|551.44|548.56|0
1655363190000|2022-06-16 07:06:30|551.34|548.46|552.67|549.79|552.67|549.79|551.34|548.46|0
1655363200000|2022-06-16 07:06:40|552.85|549.97|552.85|549.97|552.85|549.97|552.38|549.5|0
1655363210000|2022-06-16 07:06:50|553.04|550.16|553.52|550.64|553.52|550.64|552.95|550.07|0
1655363220000|2022-06-16 07:07:00|553.04|550.16|553.61|550.73|553.61|550.73|553.04|550.16|0
1655363230000|2022-06-16 07:07:10|553.04|550.16|553.04|550.16|553.04|550.16|553.04|550.16|0
1655363240000|2022-06-16 07:07:20|553.33|550.45|553.23|550.35|553.33|550.45|553.23|550.35|0
1655363250000|2022-06-16 07:07:30|553.42|550.54|553.8|550.92|553.8|550.92|553.42|550.54|0
1655363260000|2022-06-16 07:07:40|553.9|551.02|553.52|550.64|553.9|551.02|553.52|550.64|0
1655363270000|2022-06-16 07:07:50|553.23|550.35|552.48|549.6|553.23|550.35|552.48|549.6|0
1655363280000|2022-06-16 07:08:00|552.85|549.97|553.71|550.83|553.71|550.83|552.85|549.97|0
1655363290000|2022-06-16 07:08:10|553.8|550.92|553.8|550.92|553.99|551.11|553.52|550.64|0
1655363300000|2022-06-16 07:08:20|553.9|551.02|553.8|550.92|553.99|551.11|553.8|550.92|0
1655363310000|2022-06-16 07:08:30|554.09|551.21|554.28|551.4|554.28|551.4|553.99|551.11|0
1655363320000|2022-06-16 07:08:40|554.56|551.68|554.85|551.97|554.85|551.97|554.18|551.3|0
1655363330000|2022-06-16 07:08:50|554.56|551.68|554.28|551.4|554.56|551.68|554.28|551.4|0
1655363340000|2022-06-16 07:09:00|553.99|551.11|553.71|550.83|553.99|551.11|553.61|550.73|0
1655363350000|2022-06-16 07:09:10|553.52|550.64|554.37|551.49|554.37|551.49|553.52|550.64|0
1655363360000|2022-06-16 07:09:20|554.18|551.3|554.37|551.49|554.56|551.68|554.18|551.3|0
1655363370000|2022-06-16 07:09:30|554.28|551.4|554.75|551.87|554.75|551.87|554.28|551.4|0
1655363380000|2022-06-16 07:09:40|554.56|551.68|554.75|551.87|554.75|551.87|554.56|551.68|0
1655363390000|2022-06-16 07:09:50|554.56|551.68|554.37|551.49|554.56|551.68|554.37|551.49|0
1655363400000|2022-06-16 07:10:00|553.8|550.92|554.56|551.68|554.56|551.68|553.8|550.92|0
1655363410000|2022-06-16 07:10:10|553.8|550.92|554.56|551.68|554.56|551.68|553.8|550.92|0
1655363420000|2022-06-16 07:10:20|554.75|551.87|555.7|552.82|555.7|552.82|554.75|551.87|0
1655363430000|2022-06-16 07:10:30|555.51|552.63|555.32|552.44|555.89|553.01|555.32|552.44|0
1655363440000|2022-06-16 07:10:40|554.94|552.06|556.08|553.2|556.08|553.2|554.94|552.06|0
1655363450000|2022-06-16 07:10:50|556.27|553.39|557.41|554.53|557.6|554.72|556.27|553.39|0
1655363460000|2022-06-16 07:11:00|557.22|554.34|557.6|554.72|557.6|554.72|557.22|554.34|0
1655363470000|2022-06-16 07:11:10|557.51|554.63|557.6|554.72|557.6|554.72|557.51|554.63|0
1655363480000|2022-06-16 07:11:20|557.41|554.53|557.79|554.91|557.79|554.91|557.41|554.53|0
1655363490000|2022-06-16 07:11:30|557.41|554.53|557.98|555.1|557.98|555.1|557.41|554.53|0
1655363500000|2022-06-16 07:11:40|557.6|554.72|558.17|555.29|558.17|555.29|557.6|554.72|0
1655363510000|2022-06-16 07:11:50|559.12|556.24|558.93|556.05|559.12|556.24|558.74|555.86|0
1655363520000|2022-06-16 07:12:00|557.98|555.1|558.36|555.48|558.36|555.48|557.79|554.91|0
1655363530000|2022-06-16 07:12:10|558.55|555.67|558.74|555.86|558.93|556.05|558.55|555.67|0
1655363540000|2022-06-16 07:12:20|559.12|556.24|558.46|555.58|559.12|556.24|558.46|555.58|0
1655363550000|2022-06-16 07:12:30|558.36|555.48|557.79|554.91|558.55|555.67|557.79|554.91|0
1655363560000|2022-06-16 07:12:40|557.6|554.72|558.55|555.67|558.55|555.67|557.6|554.72|0
1655363570000|2022-06-16 07:12:50|558.17|555.29|557.41|554.53|558.17|555.29|557.41|554.53|0
1655363580000|2022-06-16 07:13:00|556.46|553.58|557.22|554.34|557.7|554.82|556.46|553.58|0
1655363590000|2022-06-16 07:13:10|557.03|554.15|557.51|554.63|557.51|554.63|557.03|554.15|0
1655363600000|2022-06-16 07:13:20|557.41|554.53|556.56|553.68|557.41|554.53|556.56|553.68|0
1655363610000|2022-06-16 07:13:30|555.89|553.01|555.61|552.73|555.89|553.01|555.51|552.63|0
1655363620000|2022-06-16 07:13:40|555.32|552.44|554.94|552.06|555.32|552.44|554.94|552.06|0
1655363630000|2022-06-16 07:13:50|555.32|552.44|555.8|552.92|555.89|553.01|555.32|552.44|0
1655363640000|2022-06-16 07:14:00|555.7|552.82|555.32|552.44|555.7|552.82|555.32|552.44|0
1655363650000|2022-06-16 07:14:10|555.13|552.25|553.99|551.11|555.13|552.25|553.99|551.11|0
1655363660000|2022-06-16 07:14:20|553.71|550.83|554.18|551.3|554.18|551.3|553.71|550.83|0
1655363670000|2022-06-16 07:14:30|553.99|551.11|553.99|551.11|553.99|551.11|553.61|550.73|0
1655363680000|2022-06-16 07:14:40|553.9|551.02|554.18|551.3|554.47|551.59|553.9|551.02|0
1655363690000|2022-06-16 07:14:50|554.09|551.21|554.94|552.06|554.94|552.06|554.09|551.21|0
1655363700000|2022-06-16 07:15:00|555.13|552.25|555.32|552.44|555.51|552.63|555.13|552.25|0
1655363710000|2022-06-16 07:15:10|555.42|552.54|555.7|552.82|556.27|553.39|555.42|552.54|0
1655363720000|2022-06-16 07:15:20|555.32|552.44|557.03|554.15|557.03|554.15|555.32|552.44|0
1655363730000|2022-06-16 07:15:30|557.22|554.34|557.6|554.72|557.6|554.72|557.22|554.34|0
1655363740000|2022-06-16 07:15:40|557.32|554.44|557.6|554.72|557.7|554.82|557.32|554.44|0
1655363750000|2022-06-16 07:15:50|557.41|554.53|557.58|554.7|557.79|554.91|557.41|554.53|0
1655363760000|2022-06-16 07:16:00|557.67|554.79|557.39|554.51|557.67|554.79|557.01|554.13|0
1655363770000|2022-06-16 07:16:10|557.67|554.79|557.12|554.24|557.67|554.79|556.93|554.05|0
1655363780000|2022-06-16 07:16:20|556.27|553.39|559.15|556.27|559.15|556.27|555.89|553.01|0
1655363790000|2022-06-16 07:16:30|559.25|556.37|559.53|556.65|559.53|556.65|559.15|556.27|0
1655363800000|2022-06-16 07:16:40|559.34|556.46|558.57|555.69|559.34|556.46|558.57|555.69|0
1655363810000|2022-06-16 07:16:50|558.95|556.07|559.34|556.46|559.34|556.46|558.95|556.07|0
1655363820000|2022-06-16 07:17:00|561.45|558.57|561.17|558.29|561.45|558.57|561.07|558.19|0
1655363830000|2022-06-16 07:17:10|561.45|558.57|562.6|559.72|562.6|559.72|561.45|558.57|0
1655363840000|2022-06-16 07:17:20|562.22|559.34|561.83|558.95|562.41|559.53|561.83|558.95|0
1655363850000|2022-06-16 07:17:30|562.03|559.15|562.99|560.11|562.99|560.11|561.64|558.76|0
1655363860000|2022-06-16 07:17:40|563.37|560.49|562.99|560.11|563.37|560.49|562.99|560.11|0
1655363870000|2022-06-16 07:17:50|562.6|559.72|562.41|559.53|562.6|559.72|562.41|559.53|0
1655363880000|2022-06-16 07:18:00|562.51|559.63|562.8|559.92|562.99|560.11|562.51|559.63|0
1655363890000|2022-06-16 07:18:10|563.18|560.3|563.76|560.88|563.76|560.88|563.18|560.3|0
1655363900000|2022-06-16 07:18:20|563.37|560.49|562.32|559.44|563.37|560.49|562.32|559.44|0
1655363910000|2022-06-16 07:18:30|562.6|559.72|563.09|560.21|563.09|560.21|562.22|559.34|0
1655363920000|2022-06-16 07:18:40|562.7|559.82|562.7|559.82|563.09|560.21|562.7|559.82|0
1655363930000|2022-06-16 07:18:50|562.8|559.92|562.6|559.72|562.8|559.92|562.51|559.63|0
1655363940000|2022-06-16 07:19:00|562.8|559.92|563.18|560.3|563.18|560.3|562.41|559.53|0
1655363950000|2022-06-16 07:19:10|562.9|560.02|562.41|559.53|562.9|560.02|562.41|559.53|0
1655363960000|2022-06-16 07:19:20|562.6|559.72|562.22|559.34|562.6|559.72|562.22|559.34|0
1655363970000|2022-06-16 07:19:30|562.8|559.92|562.8|559.92|562.8|559.92|562.8|559.92|0
1655363980000|2022-06-16 07:19:40|562.41|559.53|562.51|559.63|562.51|559.63|562.41|559.53|0
1655363990000|2022-06-16 07:19:50|562.22|559.34|560.3|557.42|562.22|559.34|560.3|557.42|0
1655364000000|2022-06-16 07:20:00|560.01|557.13|562.13|559.25|562.13|559.25|560.01|557.13|0
1655364010000|2022-06-16 07:20:10|561.26|558.38|561.64|558.76|561.64|558.76|560.49|557.61|0
1655364020000|2022-06-16 07:20:20|561.45|558.57|561.83|558.95|561.83|558.95|561.45|558.57|0
1655364030000|2022-06-16 07:20:30|561.45|558.57|561.45|558.57|561.45|558.57|561.45|558.57|0
1655364040000|2022-06-16 07:20:40|561.64|558.76|561.45|558.57|561.64|558.76|561.45|558.57|0
1655364050000|2022-06-16 07:20:50|561.26|558.38|561.26|558.38|561.45|558.57|561.26|558.38|0
1655364060000|2022-06-16 07:21:00|561.74|558.86|562.03|559.15|562.6|559.72|561.74|558.86|0
1655364070000|2022-06-16 07:21:10|561.64|558.76|561.45|558.57|561.64|558.76|561.45|558.57|0
1655364080000|2022-06-16 07:21:20|562.99|560.11|562.6|559.72|562.99|560.11|562.6|559.72|0
1655364090000|2022-06-16 07:21:30|562.99|560.11|563.67|560.79|563.76|560.88|562.99|560.11|0
1655364100000|2022-06-16 07:21:40|563.95|561.07|563.95|561.07|563.95|561.07|563.57|560.69|0
1655364110000|2022-06-16 07:21:50|564.53|561.65|564.92|562.04|564.92|562.04|564.34|561.46|0
1655364120000|2022-06-16 07:22:00|565.98|563.1|565.69|562.81|565.98|563.1|565.21|562.33|0
1655364130000|2022-06-16 07:22:10|565.49|562.61|565.59|562.71|565.59|562.71|564.92|562.04|0
1655364140000|2022-06-16 07:22:20|565.79|562.91|566.27|563.39|566.27|563.39|565.79|562.91|0
1655364150000|2022-06-16 07:22:30|566.37|563.49|566.85|563.97|567.04|564.16|566.37|563.49|0
1655364160000|2022-06-16 07:22:40|566.65|563.77|566.65|563.77|566.85|563.97|566.65|563.77|0
1655364170000|2022-06-16 07:22:50|566.85|563.97|567.72|564.84|567.72|564.84|566.85|563.97|0
1655364180000|2022-06-16 07:23:00|567.04|564.16|567.04|564.16|567.04|564.16|566.85|563.97|0
1655364190000|2022-06-16 07:23:10|567.91|565.03|568.01|565.13|568.01|565.13|567.81|564.93|0
1655364200000|2022-06-16 07:23:20|568.59|565.71|567.04|564.16|568.59|565.71|567.04|564.16|0
1655364210000|2022-06-16 07:23:30|566.75|563.87|566.85|563.97|566.95|564.07|566.75|563.87|0
1655364220000|2022-06-16 07:23:40|567.14|564.26|567.33|564.45|567.33|564.45|567.14|564.26|0
1655364230000|2022-06-16 07:23:50|567.72|564.84|567.42|564.54|567.72|564.84|567.23|564.35|0
1655364240000|2022-06-16 07:24:00|567.04|564.16|567.04|564.16|567.04|564.16|567.04|564.16|0
1655364250000|2022-06-16 07:24:10|566.84|563.96|567.04|564.16|567.04|564.16|566.75|563.87|0
1655364260000|2022-06-16 07:24:20|566.65|563.77|568|565.12|568|565.12|566.65|563.77|0
1655364270000|2022-06-16 07:24:30|567.81|564.93|568.2|565.32|568.2|565.32|567.42|564.54|0
1655364280000|2022-06-16 07:24:40|568.11|565.23|568.58|565.7|568.58|565.7|567.81|564.93|0
1655364290000|2022-06-16 07:24:50|568.97|566.09|568.97|566.09|568.97|566.09|568.88|566|0
1655364300000|2022-06-16 07:25:00|568.58|565.7|568|565.12|568.58|565.7|567.81|564.93|0
1655364310000|2022-06-16 07:25:10|568.58|565.7|568.97|566.09|568.97|566.09|568.58|565.7|0
1655364320000|2022-06-16 07:25:20|568.78|565.9|568.3|565.42|568.78|565.9|568.3|565.42|0
1655364330000|2022-06-16 07:25:30|568|565.12|567.91|565.03|568|565.12|567.91|565.03|0
1655364340000|2022-06-16 07:25:40|568|565.12|568.78|565.9|568.78|565.9|568|565.12|0
1655364350000|2022-06-16 07:25:50|568.97|566.09|568.97|566.09|568.97|566.09|568.69|565.81|0
1655364360000|2022-06-16 07:26:00|568.39|565.51|569.36|566.48|569.36|566.48|568.39|565.51|0
1655364370000|2022-06-16 07:26:10|569.27|566.39|569.17|566.29|569.27|566.39|568.97|566.09|0
1655364380000|2022-06-16 07:26:20|569.27|566.39|568.97|566.09|569.55|566.67|568.97|566.09|0
1655364390000|2022-06-16 07:26:30|569.17|566.29|569.75|566.87|570.33|567.45|569.17|566.29|0
1655364400000|2022-06-16 07:26:40|569.94|567.06|568.76|565.88|569.94|567.06|568.76|565.88|0
1655364410000|2022-06-16 07:26:50|570.55|567.67|571.35|568.47|571.73|568.85|570.55|567.67|0
1655364420000|2022-06-16 07:27:00|570.77|567.89|571.45|568.57|571.45|568.57|570.77|567.89|0
1655364430000|2022-06-16 07:27:10|571.35|568.47|570.77|567.89|571.35|568.47|570.67|567.79|0
1655364440000|2022-06-16 07:27:20|570.57|567.69|569.9|567.02|570.57|567.69|569.9|567.02|0
1655364450000|2022-06-16 07:27:30|569.8|566.92|569.61|566.73|569.8|566.92|569.13|566.25|0
1655364460000|2022-06-16 07:27:40|569.99|567.11|567.68|564.8|569.99|567.11|567.68|564.8|0
1655364470000|2022-06-16 07:27:50|567.59|564.71|567.87|564.99|568.36|565.48|567.59|564.71|0
1655364480000|2022-06-16 07:28:00|567.49|564.61|568.07|565.19|568.26|565.38|567.49|564.61|0
1655364490000|2022-06-16 07:28:10|567.87|564.99|567.68|564.8|567.87|564.99|567.68|564.8|0
1655364500000|2022-06-16 07:28:20|568.07|565.19|568.84|565.96|568.84|565.96|568.07|565.19|0
1655364510000|2022-06-16 07:28:30|568.64|565.76|568.26|565.38|568.64|565.76|568.26|565.38|0
1655364520000|2022-06-16 07:28:40|567.49|564.61|567.68|564.8|568.07|565.19|567.4|564.52|0
1655364530000|2022-06-16 07:28:50|567.87|564.99|567.49|564.61|567.87|564.99|567.1|564.22|0
1655364540000|2022-06-16 07:29:00|566.05|563.17|566.33|563.45|566.33|563.45|566.05|563.17|0
1655364550000|2022-06-16 07:29:10|566.43|563.55|565.37|562.49|566.43|563.55|565.37|562.49|0
1655364560000|2022-06-16 07:29:20|565.18|562.3|565.56|562.68|565.56|562.68|564.99|562.11|0
1655364570000|2022-06-16 07:29:30|565.09|562.21|564.6|561.72|565.09|562.21|564.6|561.72|0
1655364580000|2022-06-16 07:29:40|565.37|562.49|564.99|562.11|565.37|562.49|564.6|561.72|0
1655364590000|2022-06-16 07:29:50|565.18|562.3|565.56|562.68|565.56|562.68|565.18|562.3|0
1655364600000|2022-06-16 07:30:00|565.95|563.07|566.33|563.45|566.33|563.45|565.95|563.07|0
1655364610000|2022-06-16 07:30:10|566.24|563.36|566.72|563.84|567.59|564.71|566.24|563.36|0
1655364620000|2022-06-16 07:30:20|567.87|564.99|568.64|565.76|569.03|566.15|567.29|564.41|0
1655364630000|2022-06-16 07:30:30|568.84|565.96|568.45|565.57|568.94|566.06|568.45|565.57|0
1655364640000|2022-06-16 07:30:40|569.61|566.73|570.19|567.31|570.19|567.31|569.61|566.73|0
1655364650000|2022-06-16 07:30:50|570.38|567.5|569.61|566.73|570.38|567.5|569.61|566.73|0
1655364660000|2022-06-16 07:31:00|569.8|566.92|569.41|566.53|570.38|567.5|569.41|566.53|0
1655364670000|2022-06-16 07:31:10|568.55|565.67|569.41|566.53|569.41|566.53|568.55|565.67|0
1655364680000|2022-06-16 07:31:20|569.61|566.73|570.29|567.41|570.29|567.41|569.61|566.73|0
1655364690000|2022-06-16 07:31:30|571.54|568.66|570.96|568.08|571.54|568.66|570.96|568.08|0
1655364700000|2022-06-16 07:31:40|570.38|567.5|570.77|567.89|570.77|567.89|569.61|566.73|0
1655364710000|2022-06-16 07:31:50|571.45|568.57|572.22|569.34|572.22|569.34|571.45|568.57|0
1655364720000|2022-06-16 07:32:00|571.93|569.05|571.54|568.66|572.12|569.24|571.54|568.66|0
1655364730000|2022-06-16 07:32:10|572.12|569.24|571.93|569.05|572.12|569.24|571.64|568.76|0
1655364740000|2022-06-16 07:32:20|572.51|569.63|570.38|567.5|572.51|569.63|570.38|567.5|0
1655364750000|2022-06-16 07:32:30|570.96|568.08|571.45|568.57|572.12|569.24|570.96|568.08|0
1655364760000|2022-06-16 07:32:40|570.77|567.89|571.73|568.85|571.73|568.85|570.77|567.89|0
1655364770000|2022-06-16 07:32:50|571.93|569.05|571.73|568.85|571.93|569.05|571.73|568.85|0
1655364780000|2022-06-16 07:33:00|571.83|568.95|570.57|567.69|571.83|568.95|570.57|567.69|0
1655364790000|2022-06-16 07:33:10|571.15|568.27|572.8|569.92|572.8|569.92|571.15|568.27|0
1655364800000|2022-06-16 07:33:20|573.19|570.31|573.86|570.98|573.86|570.98|573.19|570.31|0
1655364810000|2022-06-16 07:33:30|574.25|571.37|574.83|571.95|574.83|571.95|574.25|571.37|0
1655364820000|2022-06-16 07:33:40|575.02|572.14|575.41|572.53|575.41|572.53|575.02|572.14|0
1655364830000|2022-06-16 07:33:50|575.22|572.34|577.35|574.47|577.35|574.47|575.22|572.34|0
1655364840000|2022-06-16 07:34:00|577.74|574.86|581.44|578.56|581.44|578.56|577.74|574.86|0
1655364850000|2022-06-16 07:34:10|581.05|578.17|581.44|578.56|581.44|578.56|581.05|578.17|0
1655364860000|2022-06-16 07:34:20|581.05|578.17|581.74|578.86|582.03|579.15|581.05|578.17|0
1655364870000|2022-06-16 07:34:30|582.03|579.15|582.03|579.15|582.03|579.15|581.83|578.95|0
1655364880000|2022-06-16 07:34:40|581.83|578.95|582.61|579.73|582.61|579.73|581.83|578.95|0
1655364890000|2022-06-16 07:34:50|582.03|579.15|579.01|576.13|582.03|579.15|579.01|576.13|0
1655364900000|2022-06-16 07:35:00|578.32|575.44|577.35|574.47|578.32|575.44|577.35|574.47|0
1655364910000|2022-06-16 07:35:10|577.55|574.67|577.74|574.86|577.74|574.86|577.16|574.28|0
1655364920000|2022-06-16 07:35:20|578.52|575.64|580.96|578.08|580.96|578.08|578.52|575.64|0
1655364930000|2022-06-16 07:35:30|582.03|579.15|582.42|579.54|582.42|579.54|581.25|578.37|0
1655364940000|2022-06-16 07:35:40|582.61|579.73|582.61|579.73|582.81|579.93|582.42|579.54|0
1655364950000|2022-06-16 07:35:50|581.74|578.86|581.05|578.17|581.74|578.86|581.05|578.17|0
1655364960000|2022-06-16 07:36:00|580.27|577.39|580.58|577.7|580.58|577.7|580.27|577.39|0
1655364970000|2022-06-16 07:36:10|580.38|577.5|580.77|577.89|580.77|577.89|579.99|577.11|0
1655364980000|2022-06-16 07:36:20|580.96|578.08|580.86|577.98|581.06|578.18|580.86|577.98|0
1655364990000|2022-06-16 07:36:30|580.77|577.89|580.67|577.79|580.77|577.89|579.99|577.11|0
1655365000000|2022-06-16 07:36:40|582.54|579.66|582.83|579.95|583.02|580.14|582.54|579.66|0
1655365010000|2022-06-16 07:36:50|583.51|580.63|584.19|581.31|584.19|581.31|583.02|580.14|0
1655365020000|2022-06-16 07:37:00|584|581.12|583.02|580.14|584|581.12|583.02|580.14|0
1655365030000|2022-06-16 07:37:10|582.83|579.95|582.35|579.47|582.83|579.95|581.57|578.69|0
1655365040000|2022-06-16 07:37:20|583.12|580.24|583.02|580.14|583.12|580.24|581.96|579.08|0
1655365050000|2022-06-16 07:37:30|583.41|580.53|584|581.12|584|581.12|583.41|580.53|0
1655365060000|2022-06-16 07:37:40|583.8|580.92|583.8|580.92|584|581.12|583.61|580.73|0
1655365070000|2022-06-16 07:37:50|583.61|580.73|584.58|581.7|585.75|582.87|583.61|580.73|0
1655365080000|2022-06-16 07:38:00|584.77|581.89|585.26|582.38|585.26|582.38|584.77|581.89|0
1655365090000|2022-06-16 07:38:10|585.75|582.87|585.94|583.06|585.94|583.06|585.75|582.87|0
1655365100000|2022-06-16 07:38:20|587.7|584.82|586.24|583.36|587.7|584.82|586.24|583.36|0
1655365110000|2022-06-16 07:38:30|585.75|582.87|584.77|581.89|585.94|583.06|584.77|581.89|0
1655365120000|2022-06-16 07:38:40|584.97|582.09|583.61|580.73|584.97|582.09|583.61|580.73|0
1655365130000|2022-06-16 07:38:50|583.22|580.34|583.41|580.53|583.41|580.53|582.93|580.05|0
1655365140000|2022-06-16 07:39:00|582.83|579.95|580.69|577.81|582.83|579.95|580.69|577.81|0
1655365150000|2022-06-16 07:39:10|581.08|578.2|582.05|579.17|582.05|579.17|580.89|578.01|0
1655365160000|2022-06-16 07:39:20|582.44|579.56|584.48|581.6|584.48|581.6|582.44|579.56|0
1655365170000|2022-06-16 07:39:30|585.26|582.38|584.58|581.7|585.26|582.38|583.99|581.11|0
1655365180000|2022-06-16 07:39:40|583.71|580.83|582.83|579.95|583.71|580.83|582.83|579.95|0
1655365190000|2022-06-16 07:39:50|582.93|580.05|584.68|581.8|584.68|581.8|582.93|580.05|0
1655365200000|2022-06-16 07:40:00|583.9|581.02|583.8|580.92|583.9|581.02|583.32|580.44|0
1655365210000|2022-06-16 07:40:10|584.97|582.09|586.43|583.55|586.43|583.55|584.97|582.09|0
1655365220000|2022-06-16 07:40:20|586.14|583.26|584.77|581.89|586.14|583.26|584.77|581.89|0
1655365230000|2022-06-16 07:40:30|584.58|581.7|583.8|580.92|584.58|581.7|583.41|580.53|0
1655365240000|2022-06-16 07:40:40|585.85|582.97|585.85|582.97|585.94|583.06|585.36|582.48|0
1655365250000|2022-06-16 07:40:50|585.55|582.67|587.5|584.62|587.5|584.62|585.55|582.67|0
1655365260000|2022-06-16 07:41:00|587.3|584.42|587.89|585.01|587.89|585.01|587.3|584.42|0
1655365270000|2022-06-16 07:41:10|588.28|585.4|586.91|584.03|588.28|585.4|586.91|584.03|0
1655365280000|2022-06-16 07:41:20|587.5|584.62|586.33|583.45|587.69|584.81|586.33|583.45|0
1655365290000|2022-06-16 07:41:30|585.94|583.06|586.13|583.25|587.8|584.92|585.94|583.06|0
1655365300000|2022-06-16 07:41:40|586.33|583.45|586.72|583.84|586.72|583.84|586.33|583.45|0
1655365310000|2022-06-16 07:41:50|586.33|583.45|585.36|582.48|586.33|583.45|585.16|582.28|0
1655365320000|2022-06-16 07:42:00|585.07|582.19|584.58|581.7|585.26|582.38|584.58|581.7|0
1655365330000|2022-06-16 07:42:10|585.55|582.67|586.24|583.36|586.24|583.36|585.16|582.28|0
1655365340000|2022-06-16 07:42:20|585.94|583.06|586.82|583.94|586.82|583.94|585.94|583.06|0
1655365350000|2022-06-16 07:42:30|587.69|584.81|587.3|584.42|587.69|584.81|587.3|584.42|0
1655365360000|2022-06-16 07:42:40|587.5|584.62|588.38|585.5|588.38|585.5|587.5|584.62|0
1655365370000|2022-06-16 07:42:50|588.28|585.4|587.11|584.23|588.28|585.4|587.11|584.23|0
1655365380000|2022-06-16 07:43:00|586.13|583.25|586.13|583.25|586.13|583.25|585.94|583.06|0
1655365390000|2022-06-16 07:43:10|585.36|582.48|585.74|582.86|585.94|583.06|585.26|582.38|0
1655365400000|2022-06-16 07:43:20|585.36|582.48|585.07|582.19|585.36|582.48|585.07|582.19|0
1655365410000|2022-06-16 07:43:30|584.87|581.99|585.16|582.28|585.94|583.06|584.87|581.99|0
1655365420000|2022-06-16 07:43:40|584.87|581.99|584.09|581.21|584.87|581.99|584.09|581.21|0
1655365430000|2022-06-16 07:43:50|583.41|580.53|583.99|581.11|583.99|581.11|582.83|579.95|0
1655365440000|2022-06-16 07:44:00|583.6|580.72|582.73|579.85|583.99|581.11|582.54|579.66|0
1655365450000|2022-06-16 07:44:10|582.44|579.56|581.66|578.78|582.44|579.56|581.66|578.78|0
1655365460000|2022-06-16 07:44:20|581.27|578.39|581.66|578.78|581.66|578.78|580.89|578.01|0
1655365470000|2022-06-16 07:44:30|581.86|578.98|583.02|580.14|583.02|580.14|581.86|578.98|0
1655365480000|2022-06-16 07:44:40|582.63|579.75|582.44|579.56|582.63|579.75|582.24|579.36|0
1655365490000|2022-06-16 07:44:50|582.24|579.36|581.08|578.2|582.24|579.36|581.08|578.2|0
1655365500000|2022-06-16 07:45:00|581.47|578.59|580.41|577.53|581.47|578.59|580.41|577.53|0
1655365510000|2022-06-16 07:45:10|580.5|577.62|579.72|576.84|580.5|577.62|579.72|576.84|0
1655365520000|2022-06-16 07:45:20|579.53|576.65|580.5|577.62|580.5|577.62|579.53|576.65|0
1655365530000|2022-06-16 07:45:30|580.89|578.01|579.34|576.46|580.89|578.01|579.34|576.46|0
1655365540000|2022-06-16 07:45:40|578.56|575.68|579.24|576.36|579.24|576.36|578.56|575.68|0
1655365550000|2022-06-16 07:45:50|579.82|576.94|579.72|576.84|579.82|576.94|579.72|576.84|0
1655365560000|2022-06-16 07:46:00|579.34|576.46|579.72|576.84|579.72|576.84|579.34|576.46|0
1655365570000|2022-06-16 07:46:10|578.95|576.07|578.95|576.07|579.34|576.46|578.86|575.98|0
1655365580000|2022-06-16 07:46:20|578.76|575.88|578.86|575.98|578.86|575.98|578.37|575.49|0
1655365590000|2022-06-16 07:46:30|579.72|576.84|578.95|576.07|579.72|576.84|578.95|576.07|0
1655365600000|2022-06-16 07:46:40|578.76|575.88|578.17|575.29|579.34|576.46|578.17|575.29|0
1655365610000|2022-06-16 07:46:50|579.05|576.17|581.08|578.2|581.08|578.2|578.56|575.68|0
1655365620000|2022-06-16 07:47:00|581.66|578.78|581.08|578.2|581.66|578.78|580.89|578.01|0
1655365630000|2022-06-16 07:47:10|581.18|578.3|579.92|577.04|581.27|578.39|579.92|577.04|0
1655365640000|2022-06-16 07:47:20|579.34|576.46|578.95|576.07|579.34|576.46|578.95|576.07|0
1655365650000|2022-06-16 07:47:30|579.14|576.26|580.99|578.11|580.99|578.11|579.14|576.26|0
1655365660000|2022-06-16 07:47:40|581.37|578.49|581.18|578.3|581.47|578.59|581.18|578.3|0
1655365670000|2022-06-16 07:47:50|581.27|578.39|583.41|580.53|583.41|580.53|581.27|578.39|0
1655365680000|2022-06-16 07:48:00|582.93|580.05|582.05|579.17|583.12|580.24|582.05|579.17|0
1655365690000|2022-06-16 07:48:10|581.96|579.08|581.66|578.78|581.96|579.08|581.66|578.78|0
1655365700000|2022-06-16 07:48:20|580.89|578.01|581.27|578.39|581.47|578.59|580.89|578.01|0
1655365710000|2022-06-16 07:48:30|581.18|578.3|581.47|578.59|581.47|578.59|581.08|578.2|0
1655365720000|2022-06-16 07:48:40|581.57|578.69|581.57|578.69|581.57|578.69|581.47|578.59|0
1655365730000|2022-06-16 07:48:50|581.66|578.78|582.54|579.66|582.63|579.75|581.66|578.78|0
1655365740000|2022-06-16 07:49:00|583.02|580.14|583.02|580.14|583.02|580.14|583.02|580.14|0
1655365750000|2022-06-16 07:49:10|583.32|580.44|584.09|581.21|584.09|581.21|583.32|580.44|0
1655365760000|2022-06-16 07:49:20|584.38|581.5|583.7|580.82|584.38|581.5|583.7|580.82|0
1655365770000|2022-06-16 07:49:30|583.8|580.92|583.6|580.72|583.8|580.92|583.6|580.72|0
1655365780000|2022-06-16 07:49:40|583.32|580.44|581.66|578.78|583.32|580.44|581.08|578.2|0
1655365790000|2022-06-16 07:49:50|582.24|579.36|582.24|579.36|582.24|579.36|582.24|579.36|0
1655365800000|2022-06-16 07:50:00|582.05|579.17|583.8|580.92|583.8|580.92|582.05|579.17|0
1655365810000|2022-06-16 07:50:10|583.9|581.02|585.45|582.57|585.45|582.57|583.9|581.02|0
1655365820000|2022-06-16 07:50:20|584.38|581.5|585.65|582.77|585.74|582.86|584.38|581.5|0
1655365830000|2022-06-16 07:50:30|586.33|583.45|586.72|583.84|586.91|584.03|586.33|583.45|0
1655365840000|2022-06-16 07:50:40|586.33|583.45|587.5|584.62|588.08|585.2|586.33|583.45|0
1655365850000|2022-06-16 07:50:50|586.33|583.45|587.99|585.11|587.99|585.11|586.33|583.45|0
1655365860000|2022-06-16 07:51:00|587.89|585.01|586.72|583.84|587.89|585.01|586.72|583.84|0
1655365870000|2022-06-16 07:51:10|586.91|584.03|587.11|584.23|587.11|584.23|586.91|584.03|0
1655365890000|2022-06-16 07:51:30|587.21|584.33|585.55|582.67|587.21|584.33|585.55|582.67|0
1655365900000|2022-06-16 07:51:40|585.35|582.47|585.94|583.06|585.94|583.06|585.26|582.38|0
1655365910000|2022-06-16 07:51:50|587.11|584.23|587.69|584.81|587.69|584.81|587.11|584.23|0
1655365920000|2022-06-16 07:52:00|586.62|583.74|585.84|582.96|586.82|583.94|585.84|582.96|0
1655365930000|2022-06-16 07:52:10|585.45|582.57|585.26|582.38|585.45|582.57|585.16|582.28|0
1655365940000|2022-06-16 07:52:20|586.13|583.25|587.4|584.52|587.4|584.52|586.13|583.25|0
1655365950000|2022-06-16 07:52:30|587.3|584.42|588.18|585.3|588.18|585.3|586.91|584.03|0
1655365960000|2022-06-16 07:52:40|588.28|585.4|589.06|586.18|589.06|586.18|588.28|585.4|0
1655365970000|2022-06-16 07:52:50|589.25|586.37|589.55|586.67|589.64|586.76|589.25|586.37|0
1655365980000|2022-06-16 07:53:00|589.64|586.76|589.06|586.18|589.64|586.76|588.86|585.98|0
1655365990000|2022-06-16 07:53:10|588.96|586.08|587.69|584.81|588.96|586.08|586.91|584.03|0
1655366000000|2022-06-16 07:53:20|587.3|584.42|587.89|585.01|587.89|585.01|586.91|584.03|0
1655366010000|2022-06-16 07:53:30|587.5|584.62|586.13|583.25|587.5|584.62|586.13|583.25|0
1655366020000|2022-06-16 07:53:40|585.74|582.86|587.6|584.72|588.28|585.4|585.74|582.86|0
1655366030000|2022-06-16 07:53:50|586.82|583.94|587.3|584.42|587.4|584.52|586.82|583.94|0
1655366040000|2022-06-16 07:54:00|585.74|582.86|585.94|583.06|585.94|583.06|585.35|582.47|0
1655366050000|2022-06-16 07:54:10|585.55|582.67|585.45|582.57|585.74|582.86|585.45|582.57|0
1655366060000|2022-06-16 07:54:20|585.35|582.47|584.57|581.69|585.35|582.47|584.57|581.69|0
1655366070000|2022-06-16 07:54:30|584.48|581.6|584.38|581.5|584.48|581.6|583.9|581.02|0
1655366080000|2022-06-16 07:54:40|584.48|581.6|583.99|581.11|584.57|581.69|583.99|581.11|0
1655366090000|2022-06-16 07:54:50|583.21|580.33|583.21|580.33|583.21|580.33|583.12|580.24|0
1655366100000|2022-06-16 07:55:00|583.12|580.24|583.99|581.11|583.99|581.11|583.12|580.24|0
1655366110000|2022-06-16 07:55:10|584.18|581.3|585.74|582.86|585.74|582.86|584.18|581.3|0
1655366120000|2022-06-16 07:55:20|585.65|582.77|585.55|582.67|586.13|583.25|585.16|582.28|0
1655366130000|2022-06-16 07:55:30|584.96|582.08|584.96|582.08|584.96|582.08|584.87|581.99|0
1655366140000|2022-06-16 07:55:40|584.38|581.5|583.6|580.72|584.38|581.5|583.6|580.72|0
1655366150000|2022-06-16 07:55:50|582.73|579.85|581.95|579.07|582.82|579.94|581.95|579.07|0
1655366160000|2022-06-16 07:56:00|581.66|578.78|580.5|577.62|581.66|578.78|580.5|577.62|0
1655366170000|2022-06-16 07:56:10|580.88|578|580.3|577.42|580.88|578|580.21|577.33|0
1655366180000|2022-06-16 07:56:20|580.11|577.23|581.08|578.2|581.08|578.2|579.91|577.03|0
1655366190000|2022-06-16 07:56:30|580.88|578|580.88|578|581.27|578.39|580.88|578|0
1655366200000|2022-06-16 07:56:40|580.5|577.62|579.82|576.94|580.5|577.62|579.82|576.94|0
1655366210000|2022-06-16 07:56:50|579.53|576.65|580.11|577.23|580.5|577.62|579.53|576.65|0
1655366220000|2022-06-16 07:57:00|579.14|576.26|579.53|576.65|579.53|576.65|579.14|576.26|0
1655366230000|2022-06-16 07:57:10|579.91|577.03|579.91|577.03|580.11|577.23|579.72|576.84|0
1655366240000|2022-06-16 07:57:20|580.6|577.72|580.49|577.61|580.6|577.72|579.91|577.03|0
1655366250000|2022-06-16 07:57:30|580.69|577.81|580.88|578|580.98|578.1|580.69|577.81|0
1655366260000|2022-06-16 07:57:40|581.08|578.2|580.69|577.81|581.08|578.2|580.49|577.61|0
1655366270000|2022-06-16 07:57:50|581.18|578.3|581.27|578.39|581.27|578.39|581.08|578.2|0
1655366280000|2022-06-16 07:58:00|580.98|578.1|580.69|577.81|580.98|578.1|580.69|577.81|0
1655366290000|2022-06-16 07:58:10|581.08|578.2|581.85|578.97|581.85|578.97|581.08|578.2|0
1655366300000|2022-06-16 07:58:20|581.76|578.88|581.66|578.78|581.76|578.88|581.46|578.58|0
1655366310000|2022-06-16 07:58:30|582.05|579.17|581.46|578.58|582.34|579.46|581.46|578.58|0
1655366320000|2022-06-16 07:58:40|581.95|579.07|582.54|579.66|582.54|579.66|581.95|579.07|0
1655366330000|2022-06-16 07:58:50|582.63|579.75|581.76|578.88|582.63|579.75|581.76|578.88|0
1655366340000|2022-06-16 07:59:00|581.37|578.49|582.34|579.46|582.34|579.46|581.37|578.49|0
1655366350000|2022-06-16 07:59:10|582.05|579.17|582.24|579.36|582.43|579.55|582.05|579.17|0
1655366360000|2022-06-16 07:59:20|581.66|578.78|580.11|577.23|581.66|578.78|580.11|577.23|0
1655366370000|2022-06-16 07:59:30|579.91|577.03|581.56|578.68|581.56|578.68|579.91|577.03|0
1655366380000|2022-06-16 07:59:40|581.95|579.07|581.66|578.78|581.95|579.07|581.66|578.78|0
1655366390000|2022-06-16 07:59:50|580.69|577.81|581.85|578.97|581.85|578.97|580.69|577.81|0
1655366400000|2022-06-16 08:00:00|582.43|579.55|583.79|580.91|583.79|580.91|582.43|579.55|0
1655366410000|2022-06-16 08:00:10|583.99|581.11|583.79|580.91|584.18|581.3|583.79|580.91|0
1655366420000|2022-06-16 08:00:20|583.6|580.72|583.6|580.72|583.79|580.91|583.51|580.63|0
1655366430000|2022-06-16 08:00:30|583.79|580.91|583.21|580.33|584.38|581.5|583.21|580.33|0
1655366440000|2022-06-16 08:00:40|583.12|580.24|582.63|579.75|583.12|580.24|582.63|579.75|0
1655366450000|2022-06-16 08:00:50|582.82|579.94|582.73|579.85|582.82|579.94|582.73|579.85|0
1655366460000|2022-06-16 08:01:00|582.82|579.94|582.24|579.36|582.82|579.94|582.24|579.36|0
1655366470000|2022-06-16 08:01:10|581.95|579.07|582.24|579.36|582.24|579.36|581.37|578.49|0
1655366480000|2022-06-16 08:01:20|581.46|578.58|580.3|577.42|581.46|578.58|580.3|577.42|0
1655366490000|2022-06-16 08:01:30|580.49|577.61|581.08|578.2|581.08|578.2|580.49|577.61|0
1655366500000|2022-06-16 08:01:40|581.27|578.39|581.46|578.58|581.46|578.58|581.27|578.39|0
1655366510000|2022-06-16 08:01:50|581.08|578.2|580.3|577.42|581.08|578.2|580.3|577.42|0
1655366520000|2022-06-16 08:02:00|581.08|578.2|580.88|578|581.37|578.49|580.88|578|0
1655366530000|2022-06-16 08:02:10|580.98|578.1|579.14|576.26|580.98|578.1|579.14|576.26|0
1655366540000|2022-06-16 08:02:20|578.75|575.87|577.59|574.71|578.75|575.87|577.4|574.52|0
1655366550000|2022-06-16 08:02:30|577.78|574.9|577.98|575.1|577.98|575.1|577.01|574.13|0
1655366560000|2022-06-16 08:02:40|577.2|574.32|576.92|574.04|577.2|574.32|576.92|574.04|0
1655366570000|2022-06-16 08:02:50|576.62|573.74|576.53|573.65|576.82|573.94|576.53|573.65|0
1655366580000|2022-06-16 08:03:00|576.82|573.94|576.62|573.74|576.82|573.94|576.53|573.65|0
1655366590000|2022-06-16 08:03:10|576.92|574.04|576.82|573.94|576.92|574.04|576.62|573.74|0
1655366600000|2022-06-16 08:03:20|576.24|573.36|576.43|573.55|576.43|573.55|576.24|573.36|0
1655366610000|2022-06-16 08:03:30|576.24|573.36|577.59|574.71|577.98|575.1|576.24|573.36|0
1655366620000|2022-06-16 08:03:40|577.01|574.13|577.3|574.42|577.3|574.42|576.72|573.84|0
1655366630000|2022-06-16 08:03:50|577.2|574.32|575.85|572.97|577.2|574.32|575.85|572.97|0
1655366640000|2022-06-16 08:04:00|575.46|572.58|575.08|572.2|575.66|572.78|575.08|572.2|0
1655366650000|2022-06-16 08:04:10|575.18|572.3|575.27|572.39|575.27|572.39|575.08|572.2|0
1655366660000|2022-06-16 08:04:20|574.89|572.01|574.89|572.01|574.89|572.01|574.5|571.62|0
1655366670000|2022-06-16 08:04:30|575.08|572.2|574.69|571.81|575.08|572.2|574.69|571.81|0
1655366680000|2022-06-16 08:04:40|574.89|572.01|575.08|572.2|575.37|572.49|574.69|571.81|0
1655366690000|2022-06-16 08:04:50|574.89|572.01|575.46|572.58|575.46|572.58|574.89|572.01|0
1655366700000|2022-06-16 08:05:00|575.27|572.39|575.66|572.78|575.66|572.78|574.88|572|0
1655366710000|2022-06-16 08:05:10|575.95|573.07|576.82|573.94|576.82|573.94|575.95|573.07|0
1655366720000|2022-06-16 08:05:20|576.62|573.74|577.01|574.13|577.01|574.13|576.24|573.36|0
1655366730000|2022-06-16 08:05:30|576.82|573.94|576.34|573.46|576.82|573.94|576.34|573.46|0
1655366740000|2022-06-16 08:05:40|575.85|572.97|576.82|573.94|576.82|573.94|575.85|572.97|0
1655366750000|2022-06-16 08:05:50|577.2|574.32|577.59|574.71|577.59|574.71|577.2|574.32|0
1655366760000|2022-06-16 08:06:00|577.2|574.32|578.17|575.29|578.17|575.29|577.2|574.32|0
1655366770000|2022-06-16 08:06:10|577.78|574.9|577.3|574.42|578.17|575.29|577.3|574.42|0
1655366780000|2022-06-16 08:06:20|577.2|574.32|577.78|574.9|577.97|575.09|577.2|574.32|0
1655366790000|2022-06-16 08:06:30|578.56|575.68|577.59|574.71|578.56|575.68|577.59|574.71|0
1655366800000|2022-06-16 08:06:40|577.01|574.13|575.76|572.88|577.01|574.13|575.76|572.88|0
1655366810000|2022-06-16 08:06:50|576.04|573.16|575.63|572.75|576.04|573.16|575.24|572.36|0
1655366820000|2022-06-16 08:07:00|576.12|573.24|576.6|573.72|576.6|573.72|576.02|573.14|0
1655366830000|2022-06-16 08:07:10|576.89|574.01|576.6|573.72|576.89|574.01|576.4|573.52|0
1655366840000|2022-06-16 08:07:20|576.98|574.1|574.86|571.98|576.98|574.1|574.86|571.98|0
1655366850000|2022-06-16 08:07:30|575.05|572.17|575.05|572.17|575.05|572.17|574.66|571.78|0
1655366860000|2022-06-16 08:07:40|574.66|571.78|574.86|571.98|574.86|571.98|574.66|571.78|0
1655366870000|2022-06-16 08:07:50|574.47|571.59|575.54|572.66|575.54|572.66|574.47|571.59|0
1655366880000|2022-06-16 08:08:00|575.44|572.56|575.63|572.75|575.63|572.75|575.44|572.56|0
1655366890000|2022-06-16 08:08:10|576.21|573.33|576.31|573.43|576.4|573.52|576.21|573.33|0
1655366900000|2022-06-16 08:08:20|576.4|573.52|575.82|572.94|576.4|573.52|575.63|572.75|0
1655366910000|2022-06-16 08:08:30|575.24|572.36|574.76|571.88|575.24|572.36|574.76|571.88|0
1655366920000|2022-06-16 08:08:40|574.96|572.08|574.18|571.3|574.96|572.08|573.7|570.82|0
1655366930000|2022-06-16 08:08:50|574.08|571.2|573.7|570.82|574.08|571.2|573.7|570.82|0
1655366940000|2022-06-16 08:09:00|573.89|571.01|573.5|570.62|574.08|571.2|573.31|570.43|0
1655366950000|2022-06-16 08:09:10|574.08|571.2|574.85|571.97|574.85|571.97|574.08|571.2|0
1655366960000|2022-06-16 08:09:20|575.24|572.36|575.63|572.75|575.63|572.75|575.15|572.27|0
1655366970000|2022-06-16 08:09:30|576.21|573.33|575.92|573.04|576.21|573.33|575.73|572.85|0
1655366980000|2022-06-16 08:09:40|575.73|572.85|576.02|573.14|576.02|573.14|575.24|572.36|0
1655366990000|2022-06-16 08:09:50|575.82|572.94|576.7|573.82|576.7|573.82|575.82|572.94|0
1655367000000|2022-06-16 08:10:00|576.6|573.72|576.5|573.62|576.79|573.91|576.5|573.62|0
1655367010000|2022-06-16 08:10:10|576.7|573.82|576.7|573.82|576.79|573.91|576.7|573.82|0
1655367020000|2022-06-16 08:10:20|576.5|573.62|576.4|573.52|576.79|573.91|576.4|573.52|0
1655367030000|2022-06-16 08:10:30|577.08|574.2|577.86|574.98|577.86|574.98|577.08|574.2|0
1655367040000|2022-06-16 08:10:40|577.76|574.88|577.76|574.88|578.44|575.56|577.76|574.88|0
1655367050000|2022-06-16 08:10:50|577.66|574.78|577.28|574.4|577.66|574.78|577.28|574.4|0
1655367060000|2022-06-16 08:11:00|576.79|573.91|578.34|575.46|578.34|575.46|576.79|573.91|0
1655367070000|2022-06-16 08:11:10|578.53|575.65|578.34|575.46|578.53|575.65|578.34|575.46|0
1655367080000|2022-06-16 08:11:20|578.15|575.27|578.53|575.65|578.53|575.65|578.15|575.27|0
1655367090000|2022-06-16 08:11:30|577.95|575.07|578.15|575.27|578.53|575.65|577.95|575.07|0
1655367100000|2022-06-16 08:11:40|577.95|575.07|579.5|576.62|579.5|576.62|577.95|575.07|0
1655367110000|2022-06-16 08:11:50|579.31|576.43|579.5|576.62|579.5|576.62|579.31|576.43|0
1655367120000|2022-06-16 08:12:00|579.31|576.43|577.66|574.78|579.31|576.43|577.66|574.78|0
1655367130000|2022-06-16 08:12:10|577.76|574.88|578.53|575.65|578.63|575.75|577.66|574.78|0
1655367140000|2022-06-16 08:12:20|578.92|576.04|579.31|576.43|579.31|576.43|578.92|576.04|0
1655367150000|2022-06-16 08:12:30|579.11|576.23|578.92|576.04|579.11|576.23|578.73|575.85|0
1655367160000|2022-06-16 08:12:40|578.73|575.85|578.53|575.65|578.92|576.04|578.34|575.46|0
1655367170000|2022-06-16 08:12:50|578.73|575.85|578.14|575.26|578.83|575.95|578.14|575.26|0
1655367180000|2022-06-16 08:13:00|578.34|575.46|577.95|575.07|578.34|575.46|577.18|574.3|0
1655367190000|2022-06-16 08:13:10|578.25|575.37|578.34|575.46|578.73|575.85|578.25|575.37|0
1655367200000|2022-06-16 08:13:20|578.25|575.37|577.76|574.88|578.25|575.37|577.76|574.88|0
1655367210000|2022-06-16 08:13:30|577.56|574.68|577.18|574.3|578.25|575.37|577.18|574.3|0
1655367220000|2022-06-16 08:13:40|576.7|573.82|576.21|573.33|576.7|573.82|576.01|573.13|0
1655367230000|2022-06-16 08:13:50|576.59|573.71|578.05|575.17|578.14|575.26|576.59|573.71|0
1655367240000|2022-06-16 08:14:00|577.95|575.07|576.7|573.82|577.95|575.07|576.7|573.82|0
1655367250000|2022-06-16 08:14:10|576.79|573.91|577.47|574.59|577.47|574.59|576.79|573.91|0
1655367260000|2022-06-16 08:14:20|577.56|574.68|577.18|574.3|577.56|574.68|577.18|574.3|0
1655367270000|2022-06-16 08:14:30|576.98|574.1|577.18|574.3|577.37|574.49|576.98|574.1|0
1655367280000|2022-06-16 08:14:40|577.47|574.59|576.98|574.1|577.47|574.59|576.98|574.1|0
1655367290000|2022-06-16 08:14:50|577.37|574.49|576.98|574.1|577.47|574.59|576.98|574.1|0
1655367300000|2022-06-16 08:15:00|577.28|574.4|577.56|574.68|577.66|574.78|577.28|574.4|0
1655367310000|2022-06-16 08:15:10|576.98|574.1|576.89|574.01|577.28|574.4|576.59|573.71|0
1655367320000|2022-06-16 08:15:20|577.17|574.29|576.59|573.71|577.28|574.4|576.59|573.71|0
1655367330000|2022-06-16 08:15:30|576.01|573.13|576.59|573.71|576.59|573.71|576.01|573.13|0
1655367340000|2022-06-16 08:15:40|576.89|574.01|577.08|574.2|577.08|574.2|576.89|574.01|0
1655367350000|2022-06-16 08:15:50|577.37|574.49|577.37|574.49|577.47|574.59|577.28|574.4|0
1655367360000|2022-06-16 08:16:00|577.47|574.59|577.47|574.59|577.47|574.59|577.47|574.59|0
1655367370000|2022-06-16 08:16:10|577.17|574.29|576.89|574.01|577.17|574.29|576.5|573.62|0
1655367380000|2022-06-16 08:16:20|577.17|574.29|576.59|573.71|577.17|574.29|576.59|573.71|0
1655367390000|2022-06-16 08:16:30|577.17|574.29|577.08|574.2|577.17|574.29|577.08|574.2|0
1655367400000|2022-06-16 08:16:40|577.17|574.29|576.98|574.1|577.28|574.4|576.98|574.1|0
1655367410000|2022-06-16 08:16:50|576.69|573.81|576.31|573.43|576.89|574.01|576.21|573.33|0
1655367420000|2022-06-16 08:17:00|576.5|573.62|576.4|573.52|576.5|573.62|576.4|573.52|0
1655367430000|2022-06-16 08:17:10|576.5|573.62|576.21|573.33|576.5|573.62|576.01|573.13|0
1655367440000|2022-06-16 08:17:20|576.4|573.52|576.59|573.71|576.59|573.71|576.4|573.52|0
1655367450000|2022-06-16 08:17:30|576.5|573.62|576.01|573.13|576.59|573.71|576.01|573.13|0
1655367460000|2022-06-16 08:17:40|575.15|572.27|575.05|572.17|575.15|572.27|574.66|571.78|0
1655367470000|2022-06-16 08:17:50|575.24|572.36|574.66|571.78|575.24|572.36|574.66|571.78|0
1655367480000|2022-06-16 08:18:00|575.15|572.27|574.47|571.59|575.15|572.27|574.47|571.59|0
1655367490000|2022-06-16 08:18:10|574.27|571.39|574.57|571.69|574.85|571.97|574.27|571.39|0
1655367500000|2022-06-16 08:18:20|574.47|571.59|576.59|573.71|576.59|573.71|574.47|571.59|0
1655367510000|2022-06-16 08:18:30|576.79|573.91|576.4|573.52|576.98|574.1|576.4|573.52|0
1655367520000|2022-06-16 08:18:40|577.08|574.2|576.98|574.1|577.37|574.49|576.98|574.1|0
1655367530000|2022-06-16 08:18:50|577.08|574.2|576.98|574.1|577.08|574.2|576.79|573.91|0
1655367540000|2022-06-16 08:19:00|577.08|574.2|577.37|574.49|577.47|574.59|577.08|574.2|0
1655367550000|2022-06-16 08:19:10|577.17|574.29|577.17|574.29|577.17|574.29|576.89|574.01|0
1655367560000|2022-06-16 08:19:20|577.08|574.2|577.17|574.29|577.37|574.49|577.08|574.2|0
1655367570000|2022-06-16 08:19:30|577.37|574.49|577.37|574.49|577.56|574.68|577.37|574.49|0
1655367580000|2022-06-16 08:19:40|577.27|574.39|577.66|574.78|577.66|574.78|577.27|574.39|0
1655367590000|2022-06-16 08:19:50|577.95|575.07|578.14|575.26|578.14|575.26|577.86|574.98|0
1655367600000|2022-06-16 08:20:00|578.05|575.17|577.56|574.68|578.05|575.17|577.56|574.68|0
1655367610000|2022-06-16 08:20:10|577.08|574.2|577.95|575.07|577.95|575.07|577.08|574.2|0
1655367620000|2022-06-16 08:20:20|577.66|574.78|577.47|574.59|577.95|575.07|577.47|574.59|0
1655367630000|2022-06-16 08:20:30|577.37|574.49|577.17|574.29|577.37|574.49|577.17|574.29|0
1655367640000|2022-06-16 08:20:40|576.98|574.1|576.79|573.91|576.98|574.1|576.79|573.91|0
1655367650000|2022-06-16 08:20:50|577.17|574.29|576.98|574.1|577.17|574.29|576.79|573.91|0
1655367660000|2022-06-16 08:21:00|576.69|573.81|577.17|574.29|577.17|574.29|576.69|573.81|0
1655367670000|2022-06-16 08:21:10|577.37|574.49|577.17|574.29|577.37|574.49|577.17|574.29|0
1655367680000|2022-06-16 08:21:20|576.69|573.81|576.98|574.1|576.98|574.1|576.59|573.71|0
1655367690000|2022-06-16 08:21:30|576.79|573.91|577.75|574.87|577.95|575.07|576.79|573.91|0
1655367700000|2022-06-16 08:21:40|577.95|575.07|578.14|575.26|578.34|575.46|577.95|575.07|0
1655367710000|2022-06-16 08:21:50|578.34|575.46|579.69|576.81|579.69|576.81|578.34|575.46|0
1655367720000|2022-06-16 08:22:00|580.08|577.2|579.89|577.01|580.08|577.2|579.69|576.81|0
1655367730000|2022-06-16 08:22:10|579.5|576.62|579.79|576.91|580.67|577.79|579.5|576.62|0
1655367740000|2022-06-16 08:22:20|579.89|577.01|579.6|576.72|579.89|577.01|579.6|576.72|0
1655367750000|2022-06-16 08:22:30|579.79|576.91|580.28|577.4|580.28|577.4|579.69|576.81|0
1655367760000|2022-06-16 08:22:40|580.38|577.5|581.15|578.27|581.15|578.27|580.38|577.5|0
1655367770000|2022-06-16 08:22:50|581.44|578.56|581.64|578.76|581.64|578.76|581.44|578.56|0
1655367780000|2022-06-16 08:23:00|581.83|578.95|581.64|578.76|581.93|579.05|581.64|578.76|0
1655367790000|2022-06-16 08:23:10|581.83|578.95|581.05|578.17|581.83|578.95|581.05|578.17|0
1655367800000|2022-06-16 08:23:20|580.96|578.08|579.69|576.81|580.96|578.08|579.5|576.62|0
1655367810000|2022-06-16 08:23:30|580.08|577.2|578.53|575.65|580.08|577.2|578.53|575.65|0
1655367820000|2022-06-16 08:23:40|578.72|575.84|579.5|576.62|579.5|576.62|578.34|575.46|0
1655367830000|2022-06-16 08:23:50|579.11|576.23|579.11|576.23|579.21|576.33|578.92|576.04|0
1655367840000|2022-06-16 08:24:00|579.5|576.62|580.47|577.59|580.47|577.59|579.5|576.62|0
1655367850000|2022-06-16 08:24:10|580.38|577.5|578.92|576.04|580.47|577.59|578.92|576.04|0
1655367860000|2022-06-16 08:24:20|578.82|575.94|578.72|575.84|578.82|575.94|578.72|575.84|0
1655367870000|2022-06-16 08:24:30|578.53|575.65|577.85|574.97|578.53|575.65|577.56|574.68|0
1655367880000|2022-06-16 08:24:40|577.75|574.87|577.37|574.49|577.75|574.87|577.37|574.49|0
1655367890000|2022-06-16 08:24:50|577.85|574.97|578.33|575.45|578.33|575.45|577.85|574.97|0
1655367900000|2022-06-16 08:25:00|578.53|575.65|577.66|574.78|578.53|575.65|577.66|574.78|0
1655367910000|2022-06-16 08:25:10|577.56|574.68|577.85|574.97|578.33|575.45|577.47|574.59|0
1655367920000|2022-06-16 08:25:20|577.95|575.07|577.56|574.68|578.14|575.26|577.56|574.68|0
1655367930000|2022-06-16 08:25:30|577.37|574.49|577.17|574.29|577.37|574.49|577.08|574.2|0
1655367940000|2022-06-16 08:25:40|577.27|574.39|577.85|574.97|577.85|574.97|577.17|574.29|0
1655367950000|2022-06-16 08:25:50|578.14|575.26|578.72|575.84|578.72|575.84|578.14|575.26|0
1655367960000|2022-06-16 08:26:00|578.44|575.56|579.02|576.14|579.5|576.62|578.44|575.56|0
1655367970000|2022-06-16 08:26:10|579.5|576.62|578.53|575.65|579.89|577.01|578.53|575.65|0
1655367980000|2022-06-16 08:26:20|578.05|575.17|577.56|574.68|578.05|575.17|577.47|574.59|0
1655367990000|2022-06-16 08:26:30|577.17|574.29|576.59|573.71|577.17|574.29|576.59|573.71|0
1655368000000|2022-06-16 08:26:40|575.82|572.94|575.24|572.36|575.82|572.94|575.24|572.36|0
1655368010000|2022-06-16 08:26:50|575.04|572.16|575.04|572.16|575.43|572.55|575.04|572.16|0
1655368020000|2022-06-16 08:27:00|574.85|571.97|575.24|572.36|575.34|572.46|574.85|571.97|0
1655368030000|2022-06-16 08:27:10|575.04|572.16|575.72|572.84|575.72|572.84|575.04|572.16|0
1655368040000|2022-06-16 08:27:20|576.2|573.32|576.59|573.71|576.59|573.71|576.2|573.32|0
1655368050000|2022-06-16 08:27:30|576.5|573.62|576.88|574|576.98|574.1|576.5|573.62|0
1655368060000|2022-06-16 08:27:40|577.17|574.29|576.5|573.62|577.17|574.29|576.5|573.62|0
1655368070000|2022-06-16 08:27:50|576.4|573.52|576.2|573.32|576.5|573.62|576.2|573.32|0
1655368080000|2022-06-16 08:28:00|576.59|573.71|576.69|573.81|576.69|573.81|576.01|573.13|0
1655368090000|2022-06-16 08:28:10|576.98|574.1|576.78|573.9|576.98|574.1|576.78|573.9|0
1655368100000|2022-06-16 08:28:20|577.56|574.68|577.56|574.68|577.56|574.68|577.47|574.59|0
1655368110000|2022-06-16 08:28:30|576.4|573.52|576.78|573.9|576.78|573.9|576.4|573.52|0
1655368120000|2022-06-16 08:28:40|576.4|573.52|576.01|573.13|576.4|573.52|575.92|573.04|0
1655368130000|2022-06-16 08:28:50|575.92|573.04|575.62|572.74|575.92|573.04|575.62|572.74|0
1655368140000|2022-06-16 08:29:00|576.3|573.42|576.5|573.62|576.5|573.62|576.01|573.13|0
1655368150000|2022-06-16 08:29:10|576.98|574.1|577.36|574.48|577.36|574.48|576.98|574.1|0
1655368160000|2022-06-16 08:29:20|577.56|574.68|578.53|575.65|578.53|575.65|577.56|574.68|0
1655368170000|2022-06-16 08:29:30|578.43|575.55|577.17|574.29|578.43|575.55|577.17|574.29|0
1655368180000|2022-06-16 08:29:40|576.98|574.1|576.5|573.62|576.98|574.1|576.5|573.62|0
1655368190000|2022-06-16 08:29:50|576.2|573.32|576.5|573.62|576.5|573.62|576.2|573.32|0
1655368200000|2022-06-16 08:30:00|576.59|573.71|576.88|574|576.88|574|576.3|573.42|0
1655368210000|2022-06-16 08:30:10|576.78|573.9|577.08|574.2|577.56|574.68|576.78|573.9|0
1655368220000|2022-06-16 08:30:20|577.36|574.48|577.46|574.58|577.95|575.07|577.36|574.48|0
1655368230000|2022-06-16 08:30:30|577.56|574.68|577.66|574.78|578.24|575.36|577.56|574.68|0
1655368240000|2022-06-16 08:30:40|577.08|574.2|576.78|573.9|577.17|574.29|576.78|573.9|0
1655368250000|2022-06-16 08:30:50|577.08|574.2|577.46|574.58|577.46|574.58|576.98|574.1|0
1655368260000|2022-06-16 08:31:00|577.56|574.68|578.72|575.84|578.72|575.84|577.56|574.68|0
1655368270000|2022-06-16 08:31:10|578.91|576.03|578.53|575.65|578.91|576.03|578.53|575.65|0
1655368280000|2022-06-16 08:31:20|578.91|576.03|579.79|576.91|579.79|576.91|578.91|576.03|0
1655368290000|2022-06-16 08:31:30|580.76|577.88|580.27|577.39|580.76|577.88|580.27|577.39|0
1655368300000|2022-06-16 08:31:40|579.89|577.01|580.08|577.2|580.18|577.3|579.89|577.01|0
1655368310000|2022-06-16 08:31:50|579.11|576.23|579.79|576.91|579.79|576.91|579.11|576.23|0
1655368320000|2022-06-16 08:32:00|579.99|577.11|578.33|575.45|580.57|577.69|578.33|575.45|0
1655368330000|2022-06-16 08:32:10|578.53|575.65|577.66|574.78|578.53|575.65|577.66|574.78|0
1655368340000|2022-06-16 08:32:20|577.75|574.87|578.82|575.94|578.82|575.94|577.75|574.87|0
1655368350000|2022-06-16 08:32:30|578.72|575.84|580.47|577.59|580.47|577.59|578.72|575.84|0
1655368360000|2022-06-16 08:32:40|579.69|576.81|579.68|576.8|579.69|576.81|579.3|576.42|0
1655368370000|2022-06-16 08:32:50|580.17|577.29|579.01|576.13|580.17|577.29|579.01|576.13|0
1655368380000|2022-06-16 08:33:00|578.52|575.64|578.23|575.35|578.52|575.64|578.23|575.35|0
1655368390000|2022-06-16 08:33:10|577.94|575.06|577.84|574.96|577.94|575.06|577.55|574.67|0
1655368400000|2022-06-16 08:33:20|578.13|575.25|579.2|576.32|579.2|576.32|578.13|575.25|0
1655368410000|2022-06-16 08:33:30|579.49|576.61|579.29|576.41|579.98|577.1|579.29|576.41|0
1655368420000|2022-06-16 08:33:40|579.01|576.13|579.2|576.32|579.68|576.8|579.01|576.13|0
1655368430000|2022-06-16 08:33:50|578.81|575.93|579.4|576.52|579.4|576.52|578.81|575.93|0
1655368440000|2022-06-16 08:34:00|579.29|576.41|579.78|576.9|579.78|576.9|579.2|576.32|0
1655368450000|2022-06-16 08:34:10|579.68|576.8|580.27|577.39|580.27|577.39|579.59|576.71|0
1655368460000|2022-06-16 08:34:20|580.17|577.29|579.78|576.9|580.46|577.58|579.78|576.9|0
1655368470000|2022-06-16 08:34:30|579.98|577.1|579.88|577|579.98|577.1|579.88|577|0
1655368480000|2022-06-16 08:34:40|579.98|577.1|580.85|577.97|580.95|578.07|579.98|577.1|0
1655368490000|2022-06-16 08:34:50|581.24|578.36|581.92|579.04|581.92|579.04|581.15|578.27|0
1655368500000|2022-06-16 08:35:00|582.41|579.53|581.82|578.94|582.41|579.53|581.82|578.94|0
1655368510000|2022-06-16 08:35:10|582.02|579.14|581.04|578.16|582.02|579.14|581.04|578.16|0
1655368520000|2022-06-16 08:35:20|581.34|578.46|581.92|579.04|581.92|579.04|581.34|578.46|0
1655368530000|2022-06-16 08:35:30|582.8|579.92|583.09|580.21|583.09|580.21|582.41|579.53|0
1655368540000|2022-06-16 08:35:40|582.21|579.33|582.21|579.33|582.31|579.43|582.21|579.33|0
1655368550000|2022-06-16 08:35:50|582.02|579.14|582.02|579.14|582.02|579.14|581.92|579.04|0
1655368560000|2022-06-16 08:36:00|581.82|578.94|581.73|578.85|581.82|578.94|581.73|578.85|0
1655368570000|2022-06-16 08:36:10|581.43|578.55|581.04|578.16|581.43|578.55|581.04|578.16|0
1655368580000|2022-06-16 08:36:20|580.65|577.77|581.24|578.36|581.24|578.36|580.65|577.77|0
1655368590000|2022-06-16 08:36:30|582.12|579.24|582.41|579.53|583.19|580.31|582.12|579.24|0
1655368600000|2022-06-16 08:36:40|582.8|579.92|582.02|579.14|582.8|579.92|581.82|578.94|0
1655368610000|2022-06-16 08:36:50|581.24|578.36|581.63|578.75|581.63|578.75|581.24|578.36|0
1655368620000|2022-06-16 08:37:00|580.85|577.97|580.46|577.58|580.85|577.97|580.46|577.58|0
1655368630000|2022-06-16 08:37:10|580.85|577.97|580.27|577.39|580.85|577.97|580.27|577.39|0
1655368640000|2022-06-16 08:37:20|580.07|577.19|579.98|577.1|580.17|577.29|579.98|577.1|0
1655368650000|2022-06-16 08:37:30|579.78|576.9|579.49|576.61|579.88|577|579.49|576.61|0
1655368660000|2022-06-16 08:37:40|579.29|576.41|579.49|576.61|579.68|576.8|579.29|576.41|0
1655368670000|2022-06-16 08:37:50|579.88|577|579.29|576.41|579.88|577|579.29|576.41|0
1655368680000|2022-06-16 08:38:00|579.1|576.22|579.1|576.22|579.2|576.32|579.1|576.22|0
1655368690000|2022-06-16 08:38:10|578.81|575.93|578.81|575.93|578.81|575.93|578.81|575.93|0
1655368700000|2022-06-16 08:38:20|578.71|575.83|578.71|575.83|578.71|575.83|578.71|575.83|0
1655368710000|2022-06-16 08:38:30|578.62|575.74|578.9|576.02|578.9|576.02|578.62|575.74|0
1655368720000|2022-06-16 08:38:40|578.71|575.83|579.1|576.22|579.1|576.22|578.71|575.83|0
1655368730000|2022-06-16 08:38:50|578.9|576.02|579.1|576.22|579.1|576.22|578.71|575.83|0
1655368740000|2022-06-16 08:39:00|579.2|576.32|578.71|575.83|579.2|576.32|578.52|575.64|0
1655368750000|2022-06-16 08:39:10|579.1|576.22|578.9|576.02|579.2|576.32|578.71|575.83|0
1655368760000|2022-06-16 08:39:20|578.71|575.83|578.32|575.44|578.71|575.83|578.32|575.44|0
1655368770000|2022-06-16 08:39:30|577.74|574.86|579.68|576.8|579.68|576.8|577.74|574.86|0
1655368780000|2022-06-16 08:39:40|580.17|577.29|579.29|576.41|580.65|577.77|579.29|576.41|0
1655368790000|2022-06-16 08:39:50|578.9|576.02|577.65|574.77|579.1|576.22|577.65|574.77|0
1655368800000|2022-06-16 08:40:00|577.74|574.86|578.71|575.83|578.9|576.02|577.74|574.86|0
1655368810000|2022-06-16 08:40:10|578.81|575.93|579.98|577.1|579.98|577.1|578.81|575.93|0
1655368820000|2022-06-16 08:40:20|579.68|576.8|579.68|576.8|579.88|577|579.68|576.8|0
1655368830000|2022-06-16 08:40:30|579.1|576.22|579.29|576.41|579.29|576.41|578.9|576.02|0
1655368850000|2022-06-16 08:40:50|579.49|576.61|579.68|576.8|579.68|576.8|579.29|576.41|0
1655368860000|2022-06-16 08:41:00|579.59|576.71|579|576.12|579.68|576.8|579|576.12|0
1655368870000|2022-06-16 08:41:10|579.1|576.22|579.29|576.41|579.29|576.41|579.1|576.22|0
1655368880000|2022-06-16 08:41:20|579.49|576.61|579.88|577|579.88|577|579.49|576.61|0
1655368890000|2022-06-16 08:41:30|580.26|577.38|580.07|577.19|580.26|577.38|580.07|577.19|0
1655368900000|2022-06-16 08:41:40|579.88|577|579.59|576.71|579.88|577|579.49|576.61|0
1655368910000|2022-06-16 08:41:50|580.07|577.19|580.65|577.77|580.65|577.77|580.07|577.19|0
1655368920000|2022-06-16 08:42:00|579.88|577|579.49|576.61|579.88|577|579.49|576.61|0
1655368930000|2022-06-16 08:42:10|579.39|576.51|579.88|577|579.88|577|579.39|576.51|0
1655368940000|2022-06-16 08:42:20|580.56|577.68|580.46|577.58|580.56|577.68|580.17|577.29|0
1655368950000|2022-06-16 08:42:30|580.37|577.49|580.65|577.77|580.65|577.77|580.26|577.38|0
1655368960000|2022-06-16 08:42:40|580.46|577.58|580.26|577.38|580.46|577.58|580.17|577.29|0
1655368970000|2022-06-16 08:42:50|580.07|577.19|580.36|577.48|580.36|577.48|579.87|576.99|0
1655368980000|2022-06-16 08:43:00|580.26|577.38|579.87|576.99|580.26|577.38|579.49|576.61|0
1655368990000|2022-06-16 08:43:10|580.26|577.38|582.12|579.24|582.12|579.24|580.26|577.38|0
1655369000000|2022-06-16 08:43:20|582.02|579.14|582.12|579.24|582.4|579.52|582.02|579.14|0
1655369010000|2022-06-16 08:43:30|582.4|579.52|582.12|579.24|582.4|579.52|581.82|578.94|0
1655369020000|2022-06-16 08:43:40|582.21|579.33|581.92|579.04|582.21|579.33|581.82|578.94|0
1655369030000|2022-06-16 08:43:50|581.63|578.75|582.21|579.33|582.21|579.33|581.63|578.75|0
1655369040000|2022-06-16 08:44:00|582.02|579.14|582.7|579.82|582.7|579.82|582.02|579.14|0
1655369050000|2022-06-16 08:44:10|582.9|580.02|582.79|579.91|582.9|580.02|582.7|579.82|0
1655369060000|2022-06-16 08:44:20|583.29|580.41|584.07|581.19|584.16|581.28|583.29|580.41|0
1655369070000|2022-06-16 08:44:30|583.77|580.89|582.99|580.11|583.77|580.89|582.99|580.11|0
1655369080000|2022-06-16 08:44:40|583.38|580.5|583.57|580.69|583.57|580.69|583.38|580.5|0
1655369090000|2022-06-16 08:44:50|583.29|580.41|583.57|580.69|583.57|580.69|583.29|580.41|0
1655369100000|2022-06-16 08:45:00|583.38|580.5|582.01|579.13|583.38|580.5|582.01|579.13|0
1655369110000|2022-06-16 08:45:10|582.4|579.52|581.82|578.94|582.4|579.52|581.82|578.94|0
1655369120000|2022-06-16 08:45:20|581.73|578.85|581.73|578.85|581.73|578.85|581.73|578.85|0
1655369130000|2022-06-16 08:45:30|581.82|578.94|582.51|579.63|582.51|579.63|581.82|578.94|0
1655369140000|2022-06-16 08:45:40|582.6|579.72|582.31|579.43|582.6|579.72|582.31|579.43|0
1655369150000|2022-06-16 08:45:50|582.21|579.33|582.01|579.13|582.21|579.33|582.01|579.13|0
1655369160000|2022-06-16 08:46:00|582.4|579.52|582.4|579.52|582.51|579.63|582.21|579.33|0
1655369170000|2022-06-16 08:46:10|582.6|579.72|582.6|579.72|582.6|579.72|582.6|579.72|0
1655369180000|2022-06-16 08:46:20|582.79|579.91|582.4|579.52|582.79|579.91|582.4|579.52|0
1655369190000|2022-06-16 08:46:30|582.01|579.13|582.01|579.13|582.21|579.33|582.01|579.13|0
1655369200000|2022-06-16 08:46:40|581.43|578.55|581.43|578.55|581.82|578.94|581.43|578.55|0
1655369210000|2022-06-16 08:46:50|581.24|578.36|581.14|578.26|581.34|578.46|581.14|578.26|0
1655369220000|2022-06-16 08:47:00|581.24|578.36|581.04|578.16|581.24|578.36|581.04|578.16|0
1655369230000|2022-06-16 08:47:10|581.24|578.36|581.04|578.16|581.24|578.36|581.04|578.16|0
1655369240000|2022-06-16 08:47:20|581.62|578.74|581.04|578.16|581.62|578.74|581.04|578.16|0
1655369250000|2022-06-16 08:47:30|581.24|578.36|580.75|577.87|581.24|578.36|580.75|577.87|0
1655369260000|2022-06-16 08:47:40|580.46|577.58|580.46|577.58|580.46|577.58|580.07|577.19|0
1655369270000|2022-06-16 08:47:50|580.26|577.38|580.46|577.58|580.46|577.58|580.26|577.38|0
1655369280000|2022-06-16 08:48:00|580.56|577.68|582.01|579.13|582.01|579.13|580.56|577.68|0
1655369290000|2022-06-16 08:48:10|581.43|578.55|581.23|578.35|581.73|578.85|581.23|578.35|0
1655369300000|2022-06-16 08:48:20|581.04|578.16|581.23|578.35|581.43|578.55|581.04|578.16|0
1655369310000|2022-06-16 08:48:30|581.53|578.65|581.53|578.65|581.53|578.65|581.23|578.35|0
1655369320000|2022-06-16 08:48:40|581.73|578.85|581.43|578.55|581.73|578.85|581.04|578.16|0
1655369330000|2022-06-16 08:48:50|581.73|578.85|581.53|578.65|581.73|578.85|581.53|578.65|0
1655369340000|2022-06-16 08:49:00|581.43|578.55|582.21|579.33|582.21|579.33|581.43|578.55|0
1655369350000|2022-06-16 08:49:10|582.7|579.82|582.31|579.43|582.7|579.82|581.82|578.94|0
1655369360000|2022-06-16 08:49:20|582.4|579.52|582.5|579.62|582.6|579.72|582.4|579.52|0
1655369370000|2022-06-16 08:49:30|582.01|579.13|582.11|579.23|582.21|579.33|582.01|579.13|0
1655369380000|2022-06-16 08:49:40|582.21|579.33|581.14|578.26|582.21|579.33|581.14|578.26|0
1655369390000|2022-06-16 08:49:50|580.85|577.97|580.46|577.58|580.85|577.97|580.46|577.58|0
1655369400000|2022-06-16 08:50:00|580.65|577.77|582.01|579.13|582.01|579.13|580.65|577.77|0
1655369410000|2022-06-16 08:50:10|582.4|579.52|583.57|580.69|583.57|580.69|582.4|579.52|0
1655369420000|2022-06-16 08:50:20|583.67|580.79|584.74|581.86|584.74|581.86|583.67|580.79|0
1655369430000|2022-06-16 08:50:30|584.94|582.06|585.23|582.35|585.23|582.35|584.84|581.96|0
1655369440000|2022-06-16 08:50:40|585.72|582.84|587.97|585.09|587.97|585.09|585.72|582.84|0
1655369450000|2022-06-16 08:50:50|587.48|584.6|586.7|583.82|587.48|584.6|586.21|583.33|0
1655369460000|2022-06-16 08:51:00|586.41|583.53|585.91|583.03|586.5|583.62|585.91|583.03|0
1655369470000|2022-06-16 08:51:10|586.11|583.23|586.89|584.01|587.39|584.51|586.11|583.23|0
1655369480000|2022-06-16 08:51:20|586.7|583.82|587.39|584.51|587.39|584.51|586.7|583.82|0
1655369490000|2022-06-16 08:51:30|586.99|584.11|587.28|584.4|587.28|584.4|586.89|584.01|0
1655369500000|2022-06-16 08:51:40|587.58|584.7|587.09|584.21|588.07|585.19|587.09|584.21|0
1655369510000|2022-06-16 08:51:50|587.19|584.31|586.5|583.62|587.19|584.31|586.31|583.43|0
1655369520000|2022-06-16 08:52:00|586.31|583.43|586.5|583.62|586.5|583.62|586.11|583.23|0
1655369530000|2022-06-16 08:52:10|586.41|583.53|586.5|583.62|586.5|583.62|586.31|583.43|0
1655369540000|2022-06-16 08:52:20|586.89|584.01|586.7|583.82|586.89|584.01|586.7|583.82|0
1655369550000|2022-06-16 08:52:30|586.8|583.92|586.99|584.11|586.99|584.11|586.31|583.43|0
1655369560000|2022-06-16 08:52:40|587.48|584.6|588.46|585.58|588.65|585.77|587.48|584.6|0
1655369570000|2022-06-16 08:52:50|587.87|584.99|588.07|585.19|588.07|585.19|587.67|584.79|0
1655369580000|2022-06-16 08:53:00|588.26|585.38|588.07|585.19|588.26|585.38|587.87|584.99|0
1655369590000|2022-06-16 08:53:10|588.26|585.38|588.36|585.48|588.56|585.68|588.26|585.38|0
1655369600000|2022-06-16 08:53:20|588.07|585.19|588.07|585.19|588.07|585.19|587.58|584.7|0
1655369610000|2022-06-16 08:53:30|588.17|585.29|588.26|585.38|588.26|585.38|587.58|584.7|0
1655369620000|2022-06-16 08:53:40|587.87|584.99|587.28|584.4|587.87|584.99|587.28|584.4|0
1655369630000|2022-06-16 08:53:50|587.58|584.7|586.21|583.33|587.58|584.7|586.21|583.33|0
1655369640000|2022-06-16 08:54:00|586.3|583.42|586.7|583.82|586.7|583.82|586.11|583.23|0
1655369650000|2022-06-16 08:54:10|586.99|584.11|586.99|584.11|586.99|584.11|586.5|583.62|0
1655369660000|2022-06-16 08:54:20|586.8|583.92|586.21|583.33|586.8|583.92|586.11|583.23|0
1655369670000|2022-06-16 08:54:30|586.6|583.72|586.21|583.33|586.6|583.72|586.21|583.33|0
1655369680000|2022-06-16 08:54:40|586.5|583.62|586.3|583.42|586.99|584.11|586.3|583.42|0
1655369690000|2022-06-16 08:54:50|586.8|583.92|586.3|583.42|586.8|583.92|586.3|583.42|0
1655369700000|2022-06-16 08:55:00|586.21|583.33|586.11|583.23|586.5|583.62|586.11|583.23|0
1655369710000|2022-06-16 08:55:10|586.7|583.82|586.41|583.53|586.89|584.01|586.41|583.53|0
1655369720000|2022-06-16 08:55:20|586.8|583.92|587.58|584.7|588.06|585.18|586.8|583.92|0
1655369730000|2022-06-16 08:55:30|587.67|584.79|588.06|585.18|588.06|585.18|587.19|584.31|0
1655369740000|2022-06-16 08:55:40|587.87|584.99|588.06|585.18|588.06|585.18|587.67|584.79|0
1655369750000|2022-06-16 08:55:50|587.78|584.9|587.09|584.21|587.78|584.9|587.09|584.21|0
1655369760000|2022-06-16 08:56:00|587.48|584.6|587.77|584.89|587.87|584.99|587.48|584.6|0
1655369770000|2022-06-16 08:56:10|587.58|584.7|587.19|584.31|587.58|584.7|587.19|584.31|0
1655369780000|2022-06-16 08:56:20|586.99|584.11|586.69|583.81|586.99|584.11|586.69|583.81|0
1655369790000|2022-06-16 08:56:30|587.58|584.7|587.19|584.31|587.58|584.7|587.09|584.21|0
1655369800000|2022-06-16 08:56:40|587.28|584.4|586.99|584.11|587.28|584.4|586.89|584.01|0
1655369810000|2022-06-16 08:56:50|586.69|583.81|587.28|584.4|587.28|584.4|586.69|583.81|0
1655369820000|2022-06-16 08:57:00|586.89|584.01|587.38|584.5|587.38|584.5|586.89|584.01|0
1655369830000|2022-06-16 08:57:10|587.67|584.79|587.48|584.6|588.06|585.18|587.48|584.6|0
1655369840000|2022-06-16 08:57:20|587.28|584.4|587.67|584.79|587.67|584.79|586.89|584.01|0
1655369850000|2022-06-16 08:57:30|588.06|585.18|587.19|584.31|588.06|585.18|586.8|583.92|0
1655369860000|2022-06-16 08:57:40|587.38|584.5|587.67|584.79|587.87|584.99|587.38|584.5|0
1655369870000|2022-06-16 08:57:50|587.77|584.89|588.06|585.18|588.26|585.38|587.77|584.89|0
1655369880000|2022-06-16 08:58:00|588.46|585.58|588.56|585.68|588.56|585.68|588.36|585.48|0
1655369890000|2022-06-16 08:58:10|588.46|585.58|588.95|586.07|588.95|586.07|588.46|585.58|0
1655369900000|2022-06-16 08:58:20|588.65|585.77|588.56|585.68|588.65|585.77|588.56|585.68|0
1655369910000|2022-06-16 08:58:30|588.65|585.77|588.36|585.48|588.65|585.77|588.36|585.48|0
1655369920000|2022-06-16 08:58:40|588.26|585.38|588.46|585.58|588.46|585.58|588.17|585.29|0
1655369930000|2022-06-16 08:58:50|588.36|585.48|589.24|586.36|589.24|586.36|588.26|585.38|0
1655369940000|2022-06-16 08:59:00|589.04|586.16|589.14|586.26|589.14|586.26|589.04|586.16|0
1655369950000|2022-06-16 08:59:10|589.34|586.46|591.3|588.42|591.89|589.01|589.34|586.46|0
1655369960000|2022-06-16 08:59:20|591.2|588.32|590.81|587.93|591.4|588.52|590.61|587.73|0
1655369970000|2022-06-16 08:59:30|590.71|587.83|590.52|587.64|590.81|587.93|590.52|587.64|0
1655369980000|2022-06-16 08:59:40|591.11|588.23|591.11|588.23|591.3|588.42|590.81|587.93|0
1655369990000|2022-06-16 08:59:50|591.5|588.62|591.79|588.91|591.79|588.91|591.5|588.62|0
1655370000000|2022-06-16 09:00:00|591.99|589.11|594.54|591.66|594.54|591.66|591.99|589.11|0
1655370010000|2022-06-16 09:00:10|594.15|591.27|594.34|591.46|594.34|591.46|593.75|590.87|0
1655370020000|2022-06-16 09:00:20|594.15|591.27|594.94|592.06|594.94|592.06|594.15|591.27|0
1655370030000|2022-06-16 09:00:30|595.04|592.16|594.74|591.86|595.04|592.16|594.54|591.66|0
1655370040000|2022-06-16 09:00:40|594.45|591.57|594.94|592.06|595.43|592.55|594.45|591.57|0
1655370050000|2022-06-16 09:00:50|595.13|592.25|595.23|592.35|595.23|592.35|595.04|592.16|0
1655370060000|2022-06-16 09:01:00|595.43|592.55|593.07|590.19|595.43|592.55|593.07|590.19|0
1655370070000|2022-06-16 09:01:10|592.97|590.09|591.79|588.91|592.97|590.09|591.79|588.91|0
1655370080000|2022-06-16 09:01:20|592.38|589.5|592.97|590.09|592.97|590.09|592.38|589.5|0
1655370090000|2022-06-16 09:01:30|592.87|589.99|593.36|590.48|593.56|590.68|592.87|589.99|0
1655370100000|2022-06-16 09:01:40|593.56|590.68|594.34|591.46|594.34|591.46|593.56|590.68|0
1655370110000|2022-06-16 09:01:50|593.95|591.07|595.13|592.25|595.13|592.25|593.95|591.07|0
1655370120000|2022-06-16 09:02:00|594.93|592.05|594.84|591.96|594.93|592.05|594.84|591.96|0
1655370130000|2022-06-16 09:02:10|593.75|590.87|593.16|590.28|593.75|590.87|593.16|590.28|0
1655370140000|2022-06-16 09:02:20|593.75|590.87|592.77|589.89|593.75|590.87|592.77|589.89|0
1655370150000|2022-06-16 09:02:30|593.16|590.28|592.87|589.99|593.16|590.28|592.77|589.89|0
1655370160000|2022-06-16 09:02:40|594.34|591.46|594.74|591.86|594.74|591.86|593.95|591.07|0
1655370170000|2022-06-16 09:02:50|594.93|592.05|594.34|591.46|595.04|592.16|594.34|591.46|0
1655370180000|2022-06-16 09:03:00|594.54|591.66|595.33|592.45|595.53|592.65|594.54|591.66|0
1655370190000|2022-06-16 09:03:10|595.53|592.65|595.53|592.65|595.72|592.84|595.33|592.45|0
1655370200000|2022-06-16 09:03:20|595.72|592.84|595.33|592.45|595.72|592.84|595.33|592.45|0
1655370210000|2022-06-16 09:03:30|595.13|592.25|595.33|592.45|595.72|592.84|595.13|592.25|0
1655370220000|2022-06-16 09:03:40|595.53|592.65|595.53|592.65|595.53|592.65|595.43|592.55|0
1655370230000|2022-06-16 09:03:50|595.52|592.64|595.92|593.04|595.92|593.04|595.33|592.45|0
1655370240000|2022-06-16 09:04:00|595.72|592.84|596.12|593.24|596.12|593.24|595.72|592.84|0
1655370250000|2022-06-16 09:04:10|595.72|592.84|596.31|593.43|596.31|593.43|595.72|592.84|0
1655370260000|2022-06-16 09:04:20|596.71|593.83|596.31|593.43|596.81|593.93|596.31|593.43|0
1655370270000|2022-06-16 09:04:30|596.61|593.73|596.12|593.24|596.61|593.73|596.12|593.24|0
1655370280000|2022-06-16 09:04:40|596.51|593.63|596.08|593.2|596.71|593.83|596.08|593.2|0
1655370290000|2022-06-16 09:04:50|595.69|592.81|597.29|594.41|597.59|594.71|595.69|592.81|0
1655370300000|2022-06-16 09:05:00|597.39|594.51|597.88|595|598.08|595.2|597.39|594.51|0
1655370310000|2022-06-16 09:05:10|598.08|595.2|599.85|596.97|599.85|596.97|598.08|595.2|0
1655370320000|2022-06-16 09:05:20|599.65|596.77|598.47|595.59|599.65|596.77|598.47|595.59|0
1655370330000|2022-06-16 09:05:30|598.27|595.39|599.16|596.28|599.16|596.28|598.27|595.39|0
1655370340000|2022-06-16 09:05:40|599.26|596.38|599.06|596.18|599.26|596.38|599.06|596.18|0
1655370350000|2022-06-16 09:05:50|598.86|595.98|598.67|595.79|598.86|595.98|598.47|595.59|0
1655370360000|2022-06-16 09:06:00|598.57|595.69|600.84|597.96|600.84|597.96|598.57|595.69|0
1655370370000|2022-06-16 09:06:10|600.05|597.17|599.65|596.77|600.05|597.17|599.65|596.77|0
1655370380000|2022-06-16 09:06:20|599.85|596.97|600.05|597.17|600.24|597.36|599.85|596.97|0
1655370390000|2022-06-16 09:06:30|600.44|597.56|600.15|597.27|600.44|597.56|599.85|596.97|0
1655370400000|2022-06-16 09:06:40|600.84|597.96|600.64|597.76|601.03|598.15|600.64|597.76|0
1655370410000|2022-06-16 09:06:50|600.74|597.86|601.23|598.35|601.23|598.35|600.74|597.86|0
1655370420000|2022-06-16 09:07:00|600.84|597.96|601.03|598.15|601.23|598.35|600.84|597.96|0
1655370430000|2022-06-16 09:07:10|600.44|597.56|600.24|597.36|600.44|597.56|600.24|597.36|0
1655370440000|2022-06-16 09:07:20|599.85|596.97|599.26|596.38|599.85|596.97|599.26|596.38|0
1655370450000|2022-06-16 09:07:30|599.46|596.58|599.46|596.58|599.46|596.58|599.16|596.28|0
1655370460000|2022-06-16 09:07:40|599.65|596.77|600.24|597.36|600.44|597.56|599.65|596.77|0
1655370470000|2022-06-16 09:07:50|600.05|597.17|600.44|597.56|600.44|597.56|599.85|596.97|0
1655370480000|2022-06-16 09:08:00|600.24|597.36|599.75|596.87|600.24|597.36|599.75|596.87|0
1655370490000|2022-06-16 09:08:10|599.85|596.97|599.95|597.07|600.05|597.17|599.65|596.77|0
1655370500000|2022-06-16 09:08:20|600.05|597.17|600.64|597.76|600.64|597.76|600.05|597.17|0
1655370510000|2022-06-16 09:08:30|599.95|597.07|600.44|597.56|600.44|597.56|599.95|597.07|0
1655370520000|2022-06-16 09:08:40|600.35|597.47|600.05|597.17|600.35|597.47|600.05|597.17|0
1655370530000|2022-06-16 09:08:50|600.24|597.36|601.03|598.15|601.03|598.15|600.24|597.36|0
1655370540000|2022-06-16 09:09:00|600.84|597.96|601.43|598.55|601.43|598.55|600.84|597.96|0
1655370550000|2022-06-16 09:09:10|601.23|598.35|602.02|599.14|602.02|599.14|601.23|598.35|0
1655370560000|2022-06-16 09:09:20|601.82|598.94|601.82|598.94|602.02|599.14|601.82|598.94|0
1655370570000|2022-06-16 09:09:30|601.63|598.75|601.23|598.35|601.63|598.75|601.23|598.35|0
1655370580000|2022-06-16 09:09:40|601.43|598.55|601.23|598.35|601.43|598.55|601.23|598.35|0
1655370590000|2022-06-16 09:09:50|600.84|597.96|599.95|597.07|600.84|597.96|599.95|597.07|0
1655370600000|2022-06-16 09:10:00|600.24|597.36|600.24|597.36|600.84|597.96|600.24|597.36|0
1655370610000|2022-06-16 09:10:10|600.35|597.47|600.05|597.17|600.44|597.56|600.05|597.17|0
1655370620000|2022-06-16 09:10:20|600.15|597.27|600.05|597.17|600.24|597.36|600.05|597.17|0
1655370630000|2022-06-16 09:10:30|599.95|597.07|599.95|597.07|599.95|597.07|599.95|597.07|0
1655370640000|2022-06-16 09:10:40|600.05|597.17|599.85|596.97|600.05|597.17|599.75|596.87|0
1655370650000|2022-06-16 09:10:50|599.65|596.77|599.45|596.57|599.65|596.77|599.45|596.57|0
1655370660000|2022-06-16 09:11:00|599.06|596.18|599.26|596.38|599.45|596.57|598.86|595.98|0
1655370670000|2022-06-16 09:11:10|599.36|596.48|599.26|596.38|599.36|596.48|599.26|596.38|0
1655370680000|2022-06-16 09:11:20|598.86|595.98|599.16|596.28|599.16|596.28|598.67|595.79|0
1655370690000|2022-06-16 09:11:30|599.06|596.18|598.07|595.19|599.06|596.18|598.07|595.19|0
1655370700000|2022-06-16 09:11:40|597.78|594.9|597.29|594.41|597.78|594.9|597.29|594.41|0
1655370710000|2022-06-16 09:11:50|597|594.12|596.89|594.01|597.48|594.6|596.89|594.01|0
1655370720000|2022-06-16 09:12:00|597.29|594.41|596.5|593.62|597.39|594.51|596.5|593.62|0
1655370730000|2022-06-16 09:12:10|596.89|594.01|597.09|594.21|597.19|594.31|596.7|593.82|0
1655370740000|2022-06-16 09:12:20|596.89|594.01|597.19|594.31|597.29|594.41|596.89|594.01|0
1655370750000|2022-06-16 09:12:30|597.29|594.41|597.09|594.21|597.29|594.41|597.09|594.21|0
1655370760000|2022-06-16 09:12:40|597.39|594.51|597.39|594.51|597.48|594.6|597.39|594.51|0
1655370770000|2022-06-16 09:12:50|597.29|594.41|596.5|593.62|597.29|594.41|596.5|593.62|0
1655370780000|2022-06-16 09:13:00|596.6|593.72|597.29|594.41|597.29|594.41|596.6|593.72|0
1655370790000|2022-06-16 09:13:10|597.09|594.21|597.59|594.71|597.59|594.71|597.09|594.21|0
1655370800000|2022-06-16 09:13:20|597.29|594.41|596.7|593.82|597.29|594.41|596.7|593.82|0
1655370810000|2022-06-16 09:13:30|596.5|593.62|596.89|594.01|597.48|594.6|596.5|593.62|0
1655370820000|2022-06-16 09:13:40|596.5|593.62|597.09|594.21|597.09|594.21|596.5|593.62|0
1655370830000|2022-06-16 09:13:50|597.29|594.41|597.88|595|597.88|595|597.29|594.41|0
1655370840000|2022-06-16 09:14:00|598.07|595.19|596.89|594.01|598.07|595.19|596.89|594.01|0
1655370850000|2022-06-16 09:14:10|597.29|594.41|597.09|594.21|597.48|594.6|597.09|594.21|0
1655370860000|2022-06-16 09:14:20|596.8|593.92|596.7|593.82|596.99|594.11|596.7|593.82|0
1655370870000|2022-06-16 09:14:30|596.89|594.01|596.99|594.11|596.99|594.11|596.6|593.72|0
1655370880000|2022-06-16 09:14:40|596.7|593.82|596.11|593.23|596.7|593.82|596.11|593.23|0
1655370890000|2022-06-16 09:14:50|595.91|593.03|596.11|593.23|596.11|593.23|595.62|592.74|0
1655370900000|2022-06-16 09:15:00|596.21|593.33|595.52|592.64|596.21|593.33|595.52|592.64|0
1655370910000|2022-06-16 09:15:10|595.71|592.83|595.91|593.03|595.91|593.03|595.71|592.83|0
1655370920000|2022-06-16 09:15:20|595.71|592.83|595.52|592.64|595.71|592.83|595.42|592.54|0
1655370930000|2022-06-16 09:15:30|595.32|592.44|595.22|592.34|595.32|592.44|595.22|592.34|0
1655370940000|2022-06-16 09:15:40|595.32|592.44|595.32|592.44|595.32|592.44|595.22|592.34|0
1655370950000|2022-06-16 09:15:50|595.12|592.24|595.03|592.15|595.12|592.24|595.03|592.15|0
1655370960000|2022-06-16 09:16:00|594.93|592.05|594.53|591.65|594.93|592.05|594.53|591.65|0
1655370970000|2022-06-16 09:16:10|594.63|591.75|594.14|591.26|594.63|591.75|594.14|591.26|0
1655370980000|2022-06-16 09:16:20|594.34|591.46|594.14|591.26|594.34|591.46|594.14|591.26|0
1655370990000|2022-06-16 09:16:30|593.94|591.06|594.05|591.17|594.14|591.26|593.94|591.06|0
1655371000000|2022-06-16 09:16:40|593.94|591.06|593.94|591.06|594.05|591.17|593.94|591.06|0
1655371010000|2022-06-16 09:16:50|594.34|591.46|594.53|591.65|594.63|591.75|594.34|591.46|0
1655371020000|2022-06-16 09:17:00|594.05|591.17|593.94|591.06|594.24|591.36|593.94|591.06|0
1655371030000|2022-06-16 09:17:10|593.75|590.87|593.75|590.87|593.75|590.87|593.75|590.87|0
1655371040000|2022-06-16 09:17:20|593.35|590.47|593.75|590.87|593.75|590.87|593.35|590.47|0
1655371050000|2022-06-16 09:17:30|594.05|591.17|594.14|591.26|594.14|591.26|593.75|590.87|0
1655371060000|2022-06-16 09:17:40|594.05|591.17|594.24|591.36|594.24|591.36|593.94|591.06|0
1655371070000|2022-06-16 09:17:50|594.53|591.65|594.14|591.26|594.53|591.65|594.14|591.26|0
1655371080000|2022-06-16 09:18:00|593.94|591.06|594.14|591.26|594.14|591.26|593.94|591.06|0
1655371090000|2022-06-16 09:18:10|593.75|590.87|593.75|590.87|593.75|590.87|593.75|590.87|0
1655371100000|2022-06-16 09:18:20|593.94|591.06|594.34|591.46|594.34|591.46|593.94|591.06|0
1655371110000|2022-06-16 09:18:30|594.53|591.65|594.44|591.56|594.53|591.65|594.34|591.46|0
1655371120000|2022-06-16 09:18:40|593.85|590.97|593.46|590.58|593.85|590.97|593.46|590.58|0
1655371130000|2022-06-16 09:18:50|593.55|590.67|592.67|589.79|593.55|590.67|592.67|589.79|0
1655371140000|2022-06-16 09:19:00|592.77|589.89|594.14|591.26|594.14|591.26|592.77|589.89|0
1655371150000|2022-06-16 09:19:10|594.24|591.36|595.22|592.34|595.22|592.34|594.24|591.36|0
1655371160000|2022-06-16 09:19:20|595.42|592.54|595.12|592.24|595.51|592.63|595.12|592.24|0
1655371170000|2022-06-16 09:19:30|595.03|592.15|595.71|592.83|595.71|592.83|595.03|592.15|0
1655371180000|2022-06-16 09:19:40|595.81|592.93|597.09|594.21|597.09|594.21|595.81|592.93|0
1655371190000|2022-06-16 09:19:50|597.28|594.4|596.5|593.62|597.28|594.4|596.3|593.42|0
1655371200000|2022-06-16 09:20:00|596.4|593.52|597.09|594.21|597.09|594.21|596.3|593.42|0
1655371210000|2022-06-16 09:20:10|597.87|594.99|597.87|594.99|597.98|595.1|597.68|594.8|0
1655371220000|2022-06-16 09:20:20|597.98|595.1|597.98|595.1|597.98|595.1|597.98|595.1|0
1655371230000|2022-06-16 09:20:30|598.17|595.29|598.76|595.88|598.86|595.98|598.17|595.29|0
1655371240000|2022-06-16 09:20:40|598.66|595.78|599.85|596.97|599.85|596.97|598.66|595.78|0
1655371250000|2022-06-16 09:20:50|600.04|597.16|600.44|597.56|600.44|597.56|600.04|597.16|0
1655371260000|2022-06-16 09:21:00|600.24|597.36|600.24|597.36|600.24|597.36|600.24|597.36|0
1655371270000|2022-06-16 09:21:10|600.44|597.56|600.24|597.36|600.83|597.95|600.24|597.36|0
1655371280000|2022-06-16 09:21:20|600.63|597.75|600.24|597.36|600.63|597.75|600.24|597.36|0
1655371290000|2022-06-16 09:21:30|600.44|597.56|600.44|597.56|600.44|597.56|600.44|597.56|0
1655371300000|2022-06-16 09:21:40|600.24|597.36|600.83|597.95|600.83|597.95|600.24|597.36|0
1655371310000|2022-06-16 09:21:50|601.23|598.35|601.13|598.25|601.23|598.35|601.13|598.25|0
1655371320000|2022-06-16 09:22:00|601.42|598.54|600.54|597.66|601.42|598.54|600.54|597.66|0
1655371330000|2022-06-16 09:22:10|601.13|598.25|602.21|599.33|602.21|599.33|601.13|598.25|0
1655371340000|2022-06-16 09:22:20|602.61|599.73|601.13|598.25|602.61|599.73|601.13|598.25|0
1655371350000|2022-06-16 09:22:30|600.63|597.75|600.34|597.46|600.63|597.75|600.34|597.46|0
1655371360000|2022-06-16 09:22:40|600.44|597.56|600.34|597.46|600.44|597.56|600.34|597.46|0
1655371370000|2022-06-16 09:22:50|598.66|595.78|597.58|594.7|598.66|595.78|597.39|594.51|0
1655371380000|2022-06-16 09:23:00|597.87|594.99|597.68|594.8|598.46|595.58|597.68|594.8|0
1655371390000|2022-06-16 09:23:10|596.99|594.11|597.09|594.21|597.09|594.21|596.89|594.01|0
1655371400000|2022-06-16 09:23:20|596.89|594.01|596.4|593.52|596.89|594.01|596.4|593.52|0
1655371410000|2022-06-16 09:23:30|596.5|593.62|596.69|593.81|596.69|593.81|596.5|593.62|0
1655371420000|2022-06-16 09:23:40|596.5|593.62|596.69|593.81|596.69|593.81|596.3|593.42|0
1655371430000|2022-06-16 09:23:50|596.89|594.01|597.68|594.8|597.68|594.8|596.89|594.01|0
1655371440000|2022-06-16 09:24:00|598.07|595.19|597.09|594.21|598.37|595.49|597.09|594.21|0
1655371450000|2022-06-16 09:24:10|597.19|594.31|596.69|593.81|597.19|594.31|596.69|593.81|0
1655371460000|2022-06-16 09:24:20|596.79|593.91|596.1|593.22|596.79|593.91|596.1|593.22|0
1655371470000|2022-06-16 09:24:30|595.91|593.03|596.5|593.62|596.5|593.62|595.91|593.03|0
1655371480000|2022-06-16 09:24:40|596.1|593.22|595.71|592.83|596.1|593.22|595.32|592.44|0
1655371490000|2022-06-16 09:24:50|595.81|592.93|595.71|592.83|595.81|592.93|595.71|592.83|0
1655371500000|2022-06-16 09:25:00|596.01|593.13|595.51|592.63|596.5|593.62|595.51|592.63|0
1655371510000|2022-06-16 09:25:10|595.12|592.24|595.02|592.14|595.12|592.24|595.02|592.14|0
1655371520000|2022-06-16 09:25:20|594.92|592.04|594.73|591.85|595.12|592.24|594.73|591.85|0
1655371530000|2022-06-16 09:25:30|594.92|592.04|594.73|591.85|594.92|592.04|594.53|591.65|0
1655371540000|2022-06-16 09:25:40|594.53|591.65|594.14|591.26|594.53|591.65|593.94|591.06|0
1655371550000|2022-06-16 09:25:50|593.74|590.86|593.94|591.06|593.94|591.06|593.74|590.86|0
1655371560000|2022-06-16 09:26:00|593.55|590.67|593.94|591.06|594.33|591.45|593.55|590.67|0
1655371570000|2022-06-16 09:26:10|594.04|591.16|594.44|591.56|594.53|591.65|594.04|591.16|0
1655371580000|2022-06-16 09:26:20|594.63|591.75|594.33|591.45|594.63|591.75|594.33|591.45|0
1655371590000|2022-06-16 09:26:30|594.14|591.26|593.94|591.06|594.14|591.26|593.94|591.06|0
1655371600000|2022-06-16 09:26:40|593.85|590.97|593.16|590.28|593.94|591.06|593.16|590.28|0
1655371610000|2022-06-16 09:26:50|593.74|590.86|593.55|590.67|593.74|590.86|593.55|590.67|0
1655371620000|2022-06-16 09:27:00|593.74|590.86|593.94|591.06|593.94|591.06|593.74|590.86|0
1655371630000|2022-06-16 09:27:10|594.04|591.16|593.74|590.86|594.14|591.26|593.74|590.86|0
1655371640000|2022-06-16 09:27:20|593.26|590.38|592.96|590.08|593.26|590.38|592.37|589.49|0
1655371650000|2022-06-16 09:27:30|593.16|590.28|593.06|590.18|593.26|590.38|593.06|590.18|0
1655371660000|2022-06-16 09:27:40|593.55|590.67|593.35|590.47|593.55|590.67|593.35|590.47|0
1655371670000|2022-06-16 09:27:50|593.16|590.28|593.65|590.77|593.65|590.77|593.06|590.18|0
1655371680000|2022-06-16 09:28:00|593.74|590.86|593.94|591.06|594.04|591.16|593.74|590.86|0
1655371690000|2022-06-16 09:28:10|593.55|590.67|592.76|589.88|593.65|590.77|592.76|589.88|0
1655371700000|2022-06-16 09:28:20|592.67|589.79|592.86|589.98|592.86|589.98|592.67|589.79|0
1655371710000|2022-06-16 09:28:30|592.96|590.08|593.74|590.86|593.74|590.86|592.96|590.08|0
1655371720000|2022-06-16 09:28:40|593.55|590.67|593.35|590.47|593.55|590.67|593.26|590.38|0
1655371730000|2022-06-16 09:28:50|593.55|590.67|593.55|590.67|593.65|590.77|593.55|590.67|0
1655371740000|2022-06-16 09:29:00|593.65|590.77|593.65|590.77|593.65|590.77|593.55|590.67|0
1655371750000|2022-06-16 09:29:10|593.94|591.06|593.85|590.97|593.94|591.06|593.55|590.67|0
1655371760000|2022-06-16 09:29:20|593.74|590.86|593.85|590.97|593.85|590.97|593.74|590.86|0
1655371770000|2022-06-16 09:29:30|593.74|590.86|594.33|591.45|594.33|591.45|593.74|590.86|0
1655371780000|2022-06-16 09:29:40|593.94|591.06|593.85|590.97|593.94|591.06|593.74|590.86|0
1655371790000|2022-06-16 09:29:50|593.45|590.57|592.86|589.98|593.45|590.57|592.86|589.98|0
1655371800000|2022-06-16 09:30:00|593.45|590.57|592.96|590.08|593.55|590.67|592.96|590.08|0
1655371810000|2022-06-16 09:30:10|592.86|589.98|592.86|589.98|592.96|590.08|592.86|589.98|0
1655371820000|2022-06-16 09:30:20|592.96|590.08|592.57|589.69|593.15|590.27|592.57|589.69|0
1655371830000|2022-06-16 09:30:30|592.47|589.59|592.57|589.69|592.57|589.69|592.47|589.59|0
1655371840000|2022-06-16 09:30:40|593.15|590.27|593.55|590.67|593.55|590.67|593.15|590.27|0
1655371850000|2022-06-16 09:30:50|594.14|591.26|594.72|591.84|594.72|591.84|594.14|591.26|0
1655371860000|2022-06-16 09:31:00|594.92|592.04|594.53|591.65|595.12|592.24|594.53|591.65|0
1655371870000|2022-06-16 09:31:10|594.43|591.55|593.65|590.77|594.43|591.55|593.55|590.67|0
1655371880000|2022-06-16 09:31:20|593.15|590.27|594.43|591.55|594.43|591.55|593.15|590.27|0
1655371890000|2022-06-16 09:31:30|594.92|592.04|596.3|593.42|596.3|593.42|594.92|592.04|0
1655371900000|2022-06-16 09:31:40|596.69|593.81|596.89|594.01|596.89|594.01|596.6|593.72|0
1655371910000|2022-06-16 09:31:50|596.69|593.81|596.01|593.13|596.69|593.81|595.9|593.02|0
1655371920000|2022-06-16 09:32:00|595.51|592.63|595.22|592.34|595.51|592.63|595.22|592.34|0
1655371930000|2022-06-16 09:32:10|595.31|592.43|596.2|593.32|596.2|593.32|595.31|592.43|0
1655371940000|2022-06-16 09:32:20|595.9|593.02|596.49|593.61|596.49|593.61|595.9|593.02|0
1655371950000|2022-06-16 09:32:30|596.69|593.81|596.69|593.81|596.69|593.81|596.6|593.72|0
1655371960000|2022-06-16 09:32:40|596.79|593.91|596.69|593.81|596.79|593.91|596.69|593.81|0
1655371970000|2022-06-16 09:32:50|596.6|593.72|595.53|592.65|596.89|594.01|595.53|592.65|0
1655371980000|2022-06-16 09:33:00|595.44|592.56|595.14|592.26|595.63|592.75|595.14|592.26|0
1655371990000|2022-06-16 09:33:10|595.53|592.65|596.03|593.15|596.12|593.24|595.53|592.65|0
1655372000000|2022-06-16 09:33:20|596.12|593.24|596.71|593.83|596.71|593.83|596.12|593.24|0
1655372010000|2022-06-16 09:33:30|596.32|593.44|595.73|592.85|596.32|593.44|595.73|592.85|0
1655372020000|2022-06-16 09:33:40|595.04|592.16|594.65|591.77|595.04|592.16|594.65|591.77|0
1655372030000|2022-06-16 09:33:50|595.33|592.45|595.44|592.56|595.53|592.65|595.33|592.45|0
1655372040000|2022-06-16 09:34:00|595.53|592.65|595.92|593.04|595.92|593.04|595.53|592.65|0
1655372050000|2022-06-16 09:34:10|595.83|592.95|595.73|592.85|596.12|593.24|595.73|592.85|0
1655372060000|2022-06-16 09:34:20|596.22|593.34|595.83|592.95|596.22|593.34|595.83|592.95|0
1655372070000|2022-06-16 09:34:30|595.92|593.04|595.53|592.65|595.92|593.04|595.33|592.45|0
1655372080000|2022-06-16 09:34:40|595.92|593.04|595.53|592.65|595.92|593.04|595.53|592.65|0
1655372090000|2022-06-16 09:34:50|595.63|592.75|596.42|593.54|596.42|593.54|595.63|592.75|0
1655372100000|2022-06-16 09:35:00|596.32|593.44|596.22|593.34|596.42|593.54|596.22|593.34|0
1655372110000|2022-06-16 09:35:10|596.32|593.44|595.92|593.04|596.32|593.44|595.73|592.85|0
1655372120000|2022-06-16 09:35:20|595.53|592.65|595.14|592.26|595.53|592.65|595.14|592.26|0
1655372130000|2022-06-16 09:35:30|595.53|592.65|595.92|593.04|596.03|593.15|595.44|592.56|0
1655372140000|2022-06-16 09:35:40|595.04|592.16|595.73|592.85|595.83|592.95|595.04|592.16|0
1655372150000|2022-06-16 09:35:50|595.92|593.04|596.62|593.74|596.62|593.74|595.92|593.04|0
1655372160000|2022-06-16 09:36:00|596.32|593.44|596.71|593.83|596.91|594.03|596.32|593.44|0
1655372170000|2022-06-16 09:36:10|596.82|593.94|596.91|594.03|596.91|594.03|596.71|593.83|0
1655372180000|2022-06-16 09:36:20|597.01|594.13|596.71|593.83|597.11|594.23|596.71|593.83|0
1655372190000|2022-06-16 09:36:30|596.42|593.54|596.12|593.24|596.71|593.83|596.12|593.24|0
1655372200000|2022-06-16 09:36:40|595.92|593.04|595.83|592.95|595.92|593.04|595.73|592.85|0
1655372210000|2022-06-16 09:36:50|595.24|592.36|595.63|592.75|595.63|592.75|595.24|592.36|0
1655372220000|2022-06-16 09:37:00|595.14|592.26|595.33|592.45|595.33|592.45|595.14|592.26|0
1655372230000|2022-06-16 09:37:10|595.53|592.65|595.63|592.75|595.63|592.75|595.24|592.36|0
1655372240000|2022-06-16 09:37:20|595.44|592.56|595.04|592.16|595.44|592.56|594.94|592.06|0
1655372250000|2022-06-16 09:37:30|594.84|591.96|594.94|592.06|594.94|592.06|594.74|591.86|0
1655372260000|2022-06-16 09:37:40|595.14|592.26|595.14|592.26|595.14|592.26|595.04|592.16|0
1655372270000|2022-06-16 09:37:50|594.84|591.96|594.84|591.96|594.84|591.96|594.84|591.96|0
1655372280000|2022-06-16 09:38:00|594.94|592.06|596.91|594.03|596.91|594.03|594.94|592.06|0
1655372290000|2022-06-16 09:38:10|597.01|594.13|596.51|593.63|597.01|594.13|596.32|593.44|0
1655372300000|2022-06-16 09:38:20|596.62|593.74|596.42|593.54|596.62|593.74|596.32|593.44|0
1655372310000|2022-06-16 09:38:30|596.62|593.74|595.73|592.85|596.62|593.74|595.73|592.85|0
1655372320000|2022-06-16 09:38:40|595.92|593.04|596.03|593.15|596.12|593.24|595.83|592.95|0
1655372330000|2022-06-16 09:38:50|595.83|592.95|595.24|592.36|595.92|593.04|595.24|592.36|0
1655372340000|2022-06-16 09:39:00|595.14|592.26|595.33|592.45|595.53|592.65|595.14|592.26|0
1655372350000|2022-06-16 09:39:10|595.92|593.04|595.73|592.85|596.32|593.44|595.73|592.85|0
1655372360000|2022-06-16 09:39:20|595.63|592.75|595.92|593.04|596.22|593.34|595.63|592.75|0
1655372370000|2022-06-16 09:39:30|596.32|593.44|596.22|593.34|596.32|593.44|596.12|593.24|0
1655372380000|2022-06-16 09:39:40|596.71|593.83|596.62|593.74|596.71|593.83|596.62|593.74|0
1655372390000|2022-06-16 09:39:50|596.71|593.83|596.62|593.74|596.71|593.83|596.51|593.63|0
1655372400000|2022-06-16 09:40:00|596.32|593.44|596.51|593.63|596.51|593.63|596.32|593.44|0
1655372410000|2022-06-16 09:40:10|596.32|593.44|596.32|593.44|596.42|593.54|596.32|593.44|0
1655372420000|2022-06-16 09:40:20|596.42|593.54|596.12|593.24|596.42|593.54|595.92|593.04|0
1655372430000|2022-06-16 09:40:30|596.51|593.63|597.5|594.62|597.5|594.62|596.51|593.63|0
1655372440000|2022-06-16 09:40:40|597.7|594.82|597.3|594.42|597.9|595.02|597.3|594.42|0
1655372450000|2022-06-16 09:40:50|596.91|594.03|597.3|594.42|597.6|594.72|596.91|594.03|0
1655372460000|2022-06-16 09:41:00|597.11|594.23|596.51|593.63|597.11|594.23|596.51|593.63|0
1655372470000|2022-06-16 09:41:10|596.81|593.93|596.91|594.03|597.11|594.23|596.71|593.83|0
1655372480000|2022-06-16 09:41:20|597.01|594.13|597.41|594.53|597.6|594.72|597.01|594.13|0
1655372490000|2022-06-16 09:41:30|597.5|594.62|597.7|594.82|597.89|595.01|597.41|594.53|0
1655372500000|2022-06-16 09:41:40|597.89|595.01|598.29|595.41|598.29|595.41|597.89|595.01|0
1655372510000|2022-06-16 09:41:50|598.68|595.8|598.49|595.61|599.28|596.4|598.49|595.61|0
1655372520000|2022-06-16 09:42:00|598.09|595.21|598.09|595.21|598.09|595.21|598.09|595.21|0
1655372530000|2022-06-16 09:42:10|597.3|594.42|597.3|594.42|597.3|594.42|597.3|594.42|0
1655372550000|2022-06-16 09:42:30|597.21|594.33|596.81|593.93|597.21|594.33|596.71|593.83|0
1655372560000|2022-06-16 09:42:40|596.91|594.03|597.5|594.62|597.7|594.82|596.91|594.03|0
1655372570000|2022-06-16 09:42:50|597.6|594.72|597.3|594.42|597.6|594.72|597.3|594.42|0
1655372580000|2022-06-16 09:43:00|597.01|594.13|596.62|593.74|597.01|594.13|596.62|593.74|0
1655372590000|2022-06-16 09:43:10|596.22|593.34|594.94|592.06|596.22|593.34|594.94|592.06|0
1655372600000|2022-06-16 09:43:20|594.74|591.86|594.54|591.66|594.84|591.96|594.54|591.66|0
1655372610000|2022-06-16 09:43:30|594.65|591.77|593.86|590.98|594.65|591.77|593.76|590.88|0
1655372620000|2022-06-16 09:43:40|594.35|591.47|594.54|591.66|594.54|591.66|594.35|591.47|0
1655372630000|2022-06-16 09:43:50|594.45|591.57|594.15|591.27|594.65|591.77|594.15|591.27|0
1655372640000|2022-06-16 09:44:00|594.06|591.18|595.13|592.25|595.13|592.25|594.06|591.18|0
1655372650000|2022-06-16 09:44:10|595.53|592.65|596.12|593.24|596.12|593.24|595.13|592.25|0
1655372660000|2022-06-16 09:44:20|596.32|593.44|595.92|593.04|596.32|593.44|595.72|592.84|0
1655372670000|2022-06-16 09:44:30|595.83|592.95|596.51|593.63|596.51|593.63|595.83|592.95|0
1655372680000|2022-06-16 09:44:40|596.22|593.34|595.63|592.75|596.22|593.34|595.53|592.65|0
1655372690000|2022-06-16 09:44:50|595.53|592.65|596.02|593.14|596.02|593.14|595.53|592.65|0
1655372700000|2022-06-16 09:45:00|596.42|593.54|596.62|593.74|596.71|593.83|596.42|593.54|0
1655372710000|2022-06-16 09:45:10|596.42|593.54|596.42|593.54|596.51|593.63|596.42|593.54|0
1655372720000|2022-06-16 09:45:20|596.32|593.44|596.42|593.54|596.42|593.54|596.32|593.44|0
1655372730000|2022-06-16 09:45:30|596.12|593.24|596.81|593.93|597.4|594.52|596.12|593.24|0
1655372740000|2022-06-16 09:45:40|596.51|593.63|596.02|593.14|596.51|593.63|595.83|592.95|0
1655372750000|2022-06-16 09:45:50|595.83|592.95|596.12|593.24|596.12|593.24|595.83|592.95|0
1655372760000|2022-06-16 09:46:00|596.22|593.34|595.63|592.75|596.22|593.34|595.63|592.75|0
1655372770000|2022-06-16 09:46:10|595.43|592.55|595.53|592.65|595.83|592.95|595.43|592.55|0
1655372780000|2022-06-16 09:46:20|595.63|592.75|595.72|592.84|595.72|592.84|595.63|592.75|0
1655372790000|2022-06-16 09:46:30|595.63|592.75|595.53|592.65|595.63|592.75|595.53|592.65|0
1655372800000|2022-06-16 09:46:40|595.13|592.25|595.92|593.04|595.92|593.04|595.13|592.25|0
1655372810000|2022-06-16 09:46:50|595.83|592.95|595.72|592.84|596.12|593.24|595.33|592.45|0
1655372820000|2022-06-16 09:47:00|596.12|593.24|596.32|593.44|596.51|593.63|596.12|593.24|0
1655372830000|2022-06-16 09:47:10|596.51|593.63|596.12|593.24|596.51|593.63|596.12|593.24|0
1655372840000|2022-06-16 09:47:20|596.51|593.63|595.43|592.55|596.51|593.63|595.24|592.36|0
1655372850000|2022-06-16 09:47:30|596.22|593.34|596.22|593.34|596.31|593.43|596.12|593.24|0
1655372860000|2022-06-16 09:47:40|596.31|593.43|595.83|592.95|596.51|593.63|595.83|592.95|0
1655372870000|2022-06-16 09:47:50|594.94|592.06|595.33|592.45|595.33|592.45|594.94|592.06|0
1655372880000|2022-06-16 09:48:00|595.13|592.25|594.74|591.86|595.23|592.35|594.25|591.37|0
1655372890000|2022-06-16 09:48:10|595.33|592.45|594.74|591.86|595.33|592.45|594.54|591.66|0
1655372900000|2022-06-16 09:48:20|594.54|591.66|594.74|591.86|594.74|591.86|594.34|591.46|0
1655372910000|2022-06-16 09:48:30|594.94|592.06|595.33|592.45|595.33|592.45|594.94|592.06|0
1655372920000|2022-06-16 09:48:40|595.13|592.25|594.84|591.96|595.33|592.45|594.84|591.96|0
1655372930000|2022-06-16 09:48:50|595.23|592.35|595.23|592.35|595.23|592.35|595.13|592.25|0
1655372940000|2022-06-16 09:49:00|594.84|591.96|595.04|592.16|595.13|592.25|594.84|591.96|0
1655372950000|2022-06-16 09:49:10|594.94|592.06|594.74|591.86|594.94|592.06|594.64|591.76|0
1655372960000|2022-06-16 09:49:20|594.94|592.06|594.64|591.76|594.94|592.06|594.64|591.76|0
1655372970000|2022-06-16 09:49:30|594.74|591.86|594.34|591.46|594.74|591.86|594.34|591.46|0
1655372980000|2022-06-16 09:49:40|594.15|591.27|593.95|591.07|594.15|591.27|593.95|591.07|0
1655372990000|2022-06-16 09:49:50|594.25|591.37|593.16|590.28|594.25|591.37|593.16|590.28|0
1655373000000|2022-06-16 09:50:00|592.97|590.09|593.75|590.87|593.86|590.98|592.97|590.09|0
1655373010000|2022-06-16 09:50:10|594.15|591.27|594.74|591.86|594.74|591.86|594.15|591.27|0
1655373020000|2022-06-16 09:50:20|594.84|591.96|594.54|591.66|594.84|591.96|594.25|591.37|0
1655373030000|2022-06-16 09:50:30|594.45|591.57|594.84|591.96|594.84|591.96|594.45|591.57|0
1655373040000|2022-06-16 09:50:40|594.74|591.86|595.04|592.16|595.04|592.16|594.74|591.86|0
1655373050000|2022-06-16 09:50:50|595.13|592.25|595.33|592.45|595.33|592.45|595.13|592.25|0
1655373060000|2022-06-16 09:51:00|594.93|592.05|595.13|592.25|595.23|592.35|594.74|591.86|0
1655373070000|2022-06-16 09:51:10|595.63|592.75|595.43|592.55|595.63|592.75|595.33|592.45|0
1655373080000|2022-06-16 09:51:20|595.82|592.94|595.82|592.94|595.92|593.04|595.82|592.94|0
1655373090000|2022-06-16 09:51:30|595.92|593.04|594.93|592.05|595.92|593.04|594.93|592.05|0
1655373100000|2022-06-16 09:51:40|595.04|592.16|595.04|592.16|595.04|592.16|594.93|592.05|0
1655373110000|2022-06-16 09:51:50|595.13|592.25|594.84|591.96|595.13|592.25|594.84|591.96|0
1655373120000|2022-06-16 09:52:00|594.93|592.05|594.93|592.05|594.93|592.05|594.84|591.96|0
1655373130000|2022-06-16 09:52:10|595.33|592.45|594.74|591.86|595.33|592.45|594.74|591.86|0
1655373140000|2022-06-16 09:52:20|594.93|592.05|594.54|591.66|594.93|592.05|594.54|591.66|0
1655373150000|2022-06-16 09:52:30|594.74|591.86|594.54|591.66|594.74|591.86|594.54|591.66|0
1655373160000|2022-06-16 09:52:40|594.74|591.86|593.75|590.87|595.13|592.25|593.75|590.87|0
1655373170000|2022-06-16 09:52:50|594.05|591.17|593.36|590.48|594.05|591.17|593.36|590.48|0
1655373180000|2022-06-16 09:53:00|593.75|590.87|593.75|590.87|593.75|590.87|593.56|590.68|0
1655373190000|2022-06-16 09:53:10|593.86|590.98|593.56|590.68|593.86|590.98|593.56|590.68|0
1655373200000|2022-06-16 09:53:20|594.25|591.37|593.75|590.87|594.25|591.37|593.75|590.87|0
1655373210000|2022-06-16 09:53:30|593.56|590.68|593.16|590.28|594.05|591.17|593.16|590.28|0
1655373220000|2022-06-16 09:53:40|593.07|590.19|592.97|590.09|593.27|590.39|592.97|590.09|0
1655373230000|2022-06-16 09:53:50|592.87|589.99|592.18|589.3|592.87|589.99|592.18|589.3|0
1655373240000|2022-06-16 09:54:00|592.97|590.09|593.16|590.28|593.56|590.68|592.97|590.09|0
1655373250000|2022-06-16 09:54:10|593.07|590.19|593.07|590.19|593.07|590.19|592.97|590.09|0
1655373260000|2022-06-16 09:54:20|593.16|590.28|593.16|590.28|593.56|590.68|593.16|590.28|0
1655373270000|2022-06-16 09:54:30|592.97|590.09|593.16|590.28|593.36|590.48|592.97|590.09|0
1655373280000|2022-06-16 09:54:40|593.07|590.19|592.77|589.89|593.07|590.19|592.57|589.69|0
1655373290000|2022-06-16 09:54:50|592.68|589.8|592.38|589.5|592.68|589.8|592.18|589.3|0
1655373300000|2022-06-16 09:55:00|592.18|589.3|592.09|589.21|592.18|589.3|591.69|588.81|0
1655373310000|2022-06-16 09:55:10|591.89|589.01|591.89|589.01|591.89|589.01|591.89|589.01|0
1655373320000|2022-06-16 09:55:20|592.18|589.3|592.18|589.3|592.38|589.5|592.18|589.3|0
1655373330000|2022-06-16 09:55:30|592.38|589.5|592.38|589.5|592.38|589.5|592.18|589.3|0
1655373340000|2022-06-16 09:55:40|592.57|589.69|593.56|590.68|593.56|590.68|592.57|589.69|0
1655373350000|2022-06-16 09:55:50|593.66|590.78|593.46|590.58|593.66|590.78|593.46|590.58|0
1655373360000|2022-06-16 09:56:00|593.36|590.48|593.75|590.87|593.75|590.87|593.36|590.48|0
1655373370000|2022-06-16 09:56:10|593.56|590.68|592.57|589.69|593.56|590.68|592.38|589.5|0
1655373380000|2022-06-16 09:56:20|592.38|589.5|591.98|589.1|592.48|589.6|591.98|589.1|0
1655373390000|2022-06-16 09:56:30|591.79|588.91|592.09|589.21|592.09|589.21|591.59|588.71|0
1655373400000|2022-06-16 09:56:40|591.59|588.71|591.79|588.91|591.79|588.91|591.59|588.71|0
1655373410000|2022-06-16 09:56:50|591.59|588.71|591.79|588.91|591.79|588.91|591.59|588.71|0
1655373420000|2022-06-16 09:57:00|592.18|589.3|592.18|589.3|592.18|589.3|592.18|589.3|0
1655373430000|2022-06-16 09:57:10|591.98|589.1|592.18|589.3|592.38|589.5|591.98|589.1|0
1655373440000|2022-06-16 09:57:20|591.98|589.1|591.59|588.71|591.98|589.1|591.59|588.71|0
1655373450000|2022-06-16 09:57:30|591.79|588.91|591.59|588.71|591.79|588.91|591.59|588.71|0
1655373460000|2022-06-16 09:57:40|591.79|588.91|591.69|588.81|591.89|589.01|591.59|588.71|0
1655373470000|2022-06-16 09:57:50|591.98|589.1|591.98|589.1|591.98|589.1|591.79|588.91|0
1655373480000|2022-06-16 09:58:00|592.38|589.5|592.08|589.2|592.38|589.5|592.08|589.2|0
1655373490000|2022-06-16 09:58:10|592.18|589.3|591.98|589.1|592.18|589.3|591.98|589.1|0
1655373500000|2022-06-16 09:58:20|591.79|588.91|591.89|589.01|591.98|589.1|591.59|588.71|0
1655373510000|2022-06-16 09:58:30|591.79|588.91|591.59|588.71|591.89|589.01|591.59|588.71|0
1655373520000|2022-06-16 09:58:40|591.69|588.81|590.41|587.53|591.69|588.81|590.41|587.53|0
1655373530000|2022-06-16 09:58:50|591.2|588.32|591.2|588.32|591.2|588.32|591|588.12|0
1655373540000|2022-06-16 09:59:00|591.3|588.42|591.39|588.51|591.39|588.51|591.3|588.42|0
1655373550000|2022-06-16 09:59:10|590.91|588.03|590.22|587.34|591|588.12|590.22|587.34|0
1655373560000|2022-06-16 09:59:20|589.93|587.05|589.63|586.75|590.02|587.14|589.63|586.75|0
1655373570000|2022-06-16 09:59:30|589.24|586.36|589.73|586.85|589.73|586.85|589.24|586.36|0
1655373580000|2022-06-16 09:59:40|589.82|586.94|590.32|587.44|590.32|587.44|589.82|586.94|0
1655373590000|2022-06-16 09:59:50|590.12|587.24|590.22|587.34|590.41|587.53|590.12|587.24|0
1655373600000|2022-06-16 10:00:00|590.12|587.24|589.82|586.94|590.41|587.53|589.82|586.94|0
1655373610000|2022-06-16 10:00:10|590.02|587.14|591|588.12|591|588.12|590.02|587.14|0
1655373620000|2022-06-16 10:00:20|590.8|587.92|590.71|587.83|590.8|587.92|590.61|587.73|0
1655373630000|2022-06-16 10:00:30|590.61|587.73|591.98|589.1|591.98|589.1|590.61|587.73|0
1655373640000|2022-06-16 10:00:40|592.77|589.89|593.75|590.87|593.75|590.87|592.77|589.89|0
1655373650000|2022-06-16 10:00:50|593.55|590.67|593.36|590.48|593.55|590.67|593.36|590.48|0
1655373660000|2022-06-16 10:01:00|592.96|590.08|592.57|589.69|592.96|590.08|592.57|589.69|0
1655373670000|2022-06-16 10:01:10|592.48|589.6|592.37|589.49|592.57|589.69|592.37|589.49|0
1655373680000|2022-06-16 10:01:20|592.77|589.89|592.57|589.69|592.87|589.99|592.57|589.69|0
1655373690000|2022-06-16 10:01:30|592.37|589.49|591.89|589.01|592.37|589.49|591.89|589.01|0
1655373700000|2022-06-16 10:01:40|591.69|588.81|591|588.12|591.69|588.81|591|588.12|0
1655373710000|2022-06-16 10:01:50|590.32|587.44|590.02|587.14|590.71|587.83|590.02|587.14|0
1655373720000|2022-06-16 10:02:00|589.82|586.94|590.02|587.14|590.02|587.14|589.82|586.94|0
1655373730000|2022-06-16 10:02:10|589.82|586.94|589.23|586.35|589.82|586.94|589.23|586.35|0
1655373740000|2022-06-16 10:02:20|588.84|585.96|589.14|586.26|589.34|586.46|588.84|585.96|0
1655373750000|2022-06-16 10:02:30|589.04|586.16|588.84|585.96|589.04|586.16|588.84|585.96|0
1655373760000|2022-06-16 10:02:40|588.55|585.67|588.65|585.77|588.65|585.77|588.45|585.57|0
1655373770000|2022-06-16 10:02:50|588.45|585.57|588.06|585.18|588.45|585.57|588.06|585.18|0
1655373780000|2022-06-16 10:03:00|588.25|585.37|587.28|584.4|588.25|585.37|587.28|584.4|0
1655373790000|2022-06-16 10:03:10|587.47|584.59|587.67|584.79|587.86|584.98|587.47|584.59|0
1655373800000|2022-06-16 10:03:20|587.86|584.98|587.86|584.98|587.86|584.98|587.86|584.98|0
1655373810000|2022-06-16 10:03:30|587.67|584.79|588.06|585.18|588.06|585.18|587.67|584.79|0
1655373820000|2022-06-16 10:03:40|588.25|585.37|588.45|585.57|589.04|586.16|588.25|585.37|0
1655373830000|2022-06-16 10:03:50|588.25|585.37|588.25|585.37|588.25|585.37|588.25|585.37|0
1655373840000|2022-06-16 10:04:00|587.96|585.08|587.67|584.79|588.06|585.18|587.57|584.69|0
1655373850000|2022-06-16 10:04:10|587.38|584.5|587.28|584.4|587.38|584.5|587.08|584.2|0
1655373860000|2022-06-16 10:04:20|587.18|584.3|587.08|584.2|587.28|584.4|587.08|584.2|0
1655373870000|2022-06-16 10:04:30|586.88|584|586.88|584|587.08|584.2|586.79|583.91|0
1655373880000|2022-06-16 10:04:40|586.69|583.81|586.3|583.42|586.69|583.81|586.3|583.42|0
1655373890000|2022-06-16 10:04:50|586.99|584.11|586.69|583.81|587.08|584.2|586.69|583.81|0
1655373900000|2022-06-16 10:05:00|586.99|584.11|586.3|583.42|586.99|584.11|586.3|583.42|0
1655373910000|2022-06-16 10:05:10|586.49|583.61|586.59|583.71|586.59|583.71|586.49|583.61|0
1655373920000|2022-06-16 10:05:20|586.3|583.42|586.49|583.61|586.49|583.61|586.3|583.42|0
1655373930000|2022-06-16 10:05:30|586.69|583.81|587.08|584.2|587.08|584.2|586.69|583.81|0
1655373940000|2022-06-16 10:05:40|587.28|584.4|587.08|584.2|587.28|584.4|586.99|584.11|0
1655373950000|2022-06-16 10:05:50|586.88|584|586.88|584|586.99|584.11|586.88|584|0
1655373960000|2022-06-16 10:06:00|587.08|584.2|588.06|585.18|588.06|585.18|587.08|584.2|0
1655373970000|2022-06-16 10:06:10|587.96|585.08|587.47|584.59|587.96|585.08|587.47|584.59|0
1655373980000|2022-06-16 10:06:20|587.77|584.89|587.86|584.98|587.86|584.98|587.77|584.89|0
1655373990000|2022-06-16 10:06:30|587.67|584.79|587.18|584.3|587.67|584.79|587.18|584.3|0
1655374000000|2022-06-16 10:06:40|587.08|584.2|587.38|584.5|587.38|584.5|587.08|584.2|0
1655374010000|2022-06-16 10:06:50|587.27|584.39|587.47|584.59|587.47|584.59|587.27|584.39|0
1655374020000|2022-06-16 10:07:00|587.67|584.79|588.06|585.18|588.06|585.18|587.67|584.79|0
1655374030000|2022-06-16 10:07:10|587.86|584.98|587.86|584.98|588.06|585.18|587.67|584.79|0
1655374040000|2022-06-16 10:07:20|587.67|584.79|587.27|584.39|587.67|584.79|587.27|584.39|0
1655374060000|2022-06-16 10:07:40|587.38|584.5|587.38|584.5|587.38|584.5|587.38|584.5|0
1655374070000|2022-06-16 10:07:50|587.67|584.79|587.86|584.98|587.86|584.98|587.67|584.79|0
1655374080000|2022-06-16 10:08:00|588.06|585.18|587.47|584.59|588.06|585.18|587.27|584.39|0
1655374090000|2022-06-16 10:08:10|587.27|584.39|586.88|584|587.27|584.39|586.88|584|0
1655374100000|2022-06-16 10:08:20|587.08|584.2|586.69|583.81|587.08|584.2|586.69|583.81|0
1655374110000|2022-06-16 10:08:30|586.88|584|587.67|584.79|587.67|584.79|586.88|584|0
1655374120000|2022-06-16 10:08:40|587.47|584.59|587.67|584.79|587.77|584.89|587.47|584.59|0
1655374130000|2022-06-16 10:08:50|587.38|584.5|587.27|584.39|587.38|584.5|587.08|584.2|0
1655374140000|2022-06-16 10:09:00|587.18|584.3|587.67|584.79|587.67|584.79|587.08|584.2|0
1655374150000|2022-06-16 10:09:10|587.08|584.2|586.2|583.32|587.08|584.2|586.2|583.32|0
1655374160000|2022-06-16 10:09:20|586.1|583.22|586.49|583.61|586.49|583.61|585.91|583.03|0
1655374170000|2022-06-16 10:09:30|586.3|583.42|586.49|583.61|586.49|583.61|586.3|583.42|0
1655374180000|2022-06-16 10:09:40|586.69|583.81|587.38|584.5|587.38|584.5|586.69|583.81|0
1655374190000|2022-06-16 10:09:50|587.86|584.98|587.08|584.2|587.86|584.98|587.08|584.2|0
1655374200000|2022-06-16 10:10:00|586.88|584|586.3|583.42|586.88|584|586.3|583.42|0
1655374210000|2022-06-16 10:10:10|586.1|583.22|585.91|583.03|586.1|583.22|585.91|583.03|0
1655374220000|2022-06-16 10:10:20|586.1|583.22|586.1|583.22|586.1|583.22|586.1|583.22|0
1655374230000|2022-06-16 10:10:30|586.2|583.32|586.4|583.52|586.4|583.52|586.2|583.32|0
1655374240000|2022-06-16 10:10:40|586.79|583.91|586.49|583.61|586.79|583.91|586.49|583.61|0
1655374250000|2022-06-16 10:10:50|586.3|583.42|586.1|583.22|586.3|583.42|586.1|583.22|0
1655374260000|2022-06-16 10:11:00|586.69|583.81|586.2|583.32|586.69|583.81|586.2|583.32|0
1655374270000|2022-06-16 10:11:10|586.1|583.22|585.9|583.02|586.1|583.22|585.9|583.02|0
1655374280000|2022-06-16 10:11:20|586.2|583.32|586.3|583.42|586.3|583.42|586.2|583.32|0
1655374290000|2022-06-16 10:11:30|586.4|583.52|584.73|581.85|586.49|583.61|584.73|581.85|0
1655374300000|2022-06-16 10:11:40|584.34|581.46|584.54|581.66|584.64|581.76|584.34|581.46|0
1655374310000|2022-06-16 10:11:50|585.12|582.24|585.9|583.02|585.9|583.02|585.12|582.24|0
1655374320000|2022-06-16 10:12:00|586.1|583.22|586.01|583.13|586.1|583.22|585.9|583.02|0
1655374330000|2022-06-16 10:12:10|586.2|583.32|586.01|583.13|586.2|583.32|585.9|583.02|0
1655374340000|2022-06-16 10:12:20|585.9|583.02|585.12|582.24|586.1|583.22|585.12|582.24|0
1655374350000|2022-06-16 10:12:30|585.03|582.15|585.9|583.02|585.9|583.02|585.03|582.15|0
1655374360000|2022-06-16 10:12:40|586.01|583.13|585.9|583.02|586.2|583.32|585.9|583.02|0
1655374370000|2022-06-16 10:12:50|586.01|583.13|586.01|583.13|586.01|583.13|585.9|583.02|0
1655374380000|2022-06-16 10:13:00|585.12|582.24|585.51|582.63|585.51|582.63|585.12|582.24|0
1655374390000|2022-06-16 10:13:10|585.9|583.02|586.49|583.61|586.49|583.61|585.9|583.02|0
1655374400000|2022-06-16 10:13:20|586.69|583.81|587.08|584.2|587.08|584.2|586.69|583.81|0
1655374410000|2022-06-16 10:13:30|586.98|584.1|587.27|584.39|587.27|584.39|586.98|584.1|0
1655374420000|2022-06-16 10:13:40|587.08|584.2|586.69|583.81|587.08|584.2|586.69|583.81|0
1655374430000|2022-06-16 10:13:50|586.79|583.91|587.27|584.39|587.27|584.39|586.69|583.81|0
1655374440000|2022-06-16 10:14:00|586.69|583.81|586.49|583.61|586.69|583.81|586.49|583.61|0
1655374450000|2022-06-16 10:14:10|586.88|584|587.47|584.59|587.47|584.59|586.88|584|0
1655374460000|2022-06-16 10:14:20|587.37|584.49|587.47|584.59|587.47|584.59|587.27|584.39|0
1655374470000|2022-06-16 10:14:30|587.37|584.49|587.37|584.49|587.37|584.49|587.37|584.49|0
1655374480000|2022-06-16 10:14:40|587.27|584.39|588.25|585.37|588.25|585.37|587.27|584.39|0
1655374490000|2022-06-16 10:14:50|588.35|585.47|588.25|585.37|588.45|585.57|588.25|585.37|0
1655374500000|2022-06-16 10:15:00|588.16|585.28|588.25|585.37|588.25|585.37|587.86|584.98|0
1655374510000|2022-06-16 10:15:10|588.16|585.28|588.25|585.37|588.25|585.37|588.16|585.28|0
1655374520000|2022-06-16 10:15:20|588.06|585.18|588.25|585.37|588.25|585.37|588.06|585.18|0
1655374530000|2022-06-16 10:15:30|588.06|585.18|587.86|584.98|588.16|585.28|587.86|584.98|0
1655374540000|2022-06-16 10:15:40|587.77|584.89|588.45|585.57|588.45|585.57|587.77|584.89|0
1655374550000|2022-06-16 10:15:50|588.55|585.67|588.94|586.06|589.14|586.26|588.55|585.67|0
1655374560000|2022-06-16 10:16:00|589.23|586.35|589.33|586.45|589.43|586.55|589.23|586.35|0
1655374570000|2022-06-16 10:16:10|589.03|586.15|589.33|586.45|589.33|586.45|589.03|586.15|0
1655374580000|2022-06-16 10:16:20|589.03|586.15|589.03|586.15|589.33|586.45|589.03|586.15|0
1655374590000|2022-06-16 10:16:30|588.94|586.06|588.84|585.96|588.94|586.06|588.84|585.96|0
1655374600000|2022-06-16 10:16:40|588.64|585.76|588.45|585.57|588.64|585.76|588.45|585.57|0
1655374610000|2022-06-16 10:16:50|587.47|584.59|586.98|584.1|587.47|584.59|586.79|583.91|0
1655374620000|2022-06-16 10:17:00|586.68|583.8|587.27|584.39|587.27|584.39|586.68|583.8|0
1655374630000|2022-06-16 10:17:10|587.47|584.59|586.98|584.1|587.47|584.59|586.88|584|0
1655374640000|2022-06-16 10:17:20|587.08|584.2|587.57|584.69|587.57|584.69|587.08|584.2|0
1655374650000|2022-06-16 10:17:30|587.86|584.98|587.27|584.39|588.05|585.17|587.27|584.39|0
1655374660000|2022-06-16 10:17:40|587.37|584.49|587.86|584.98|587.86|584.98|587.37|584.49|0
1655374670000|2022-06-16 10:17:50|587.76|584.88|587.47|584.59|587.76|584.88|587.47|584.59|0
1655374680000|2022-06-16 10:18:00|587.27|584.39|586.59|583.71|587.27|584.39|586.29|583.41|0
1655374690000|2022-06-16 10:18:10|586.68|583.8|586.29|583.41|586.68|583.8|586.29|583.41|0
1655374700000|2022-06-16 10:18:20|586.4|583.52|586.49|583.61|586.68|583.8|586.4|583.52|0
1655374710000|2022-06-16 10:18:30|586.79|583.91|587.08|584.2|587.08|584.2|586.79|583.91|0
1655374720000|2022-06-16 10:18:40|586.68|583.8|586.49|583.61|586.68|583.8|586.29|583.41|0
1655374730000|2022-06-16 10:18:50|586.68|583.8|587.37|584.49|587.37|584.49|586.68|583.8|0
1655374740000|2022-06-16 10:19:00|587.86|584.98|588.05|585.17|588.05|585.17|587.86|584.98|0
1655374750000|2022-06-16 10:19:10|588.35|585.47|588.25|585.37|588.35|585.47|588.16|585.28|0
1655374760000|2022-06-16 10:19:20|588.05|585.17|586.68|583.8|588.05|585.17|586.68|583.8|0
1655374770000|2022-06-16 10:19:30|586.79|583.91|586.98|584.1|586.98|584.1|586.79|583.91|0
1655374780000|2022-06-16 10:19:40|587.08|584.2|586.49|583.61|587.08|584.2|586.49|583.61|0
1655374790000|2022-06-16 10:19:50|586.29|583.41|586.29|583.41|586.49|583.61|586.29|583.41|0
1655374800000|2022-06-16 10:20:00|587.27|584.39|588.05|585.17|588.05|585.17|587.27|584.39|0
1655374810000|2022-06-16 10:20:10|588.25|585.37|588.25|585.37|588.25|585.37|588.16|585.28|0
1655374820000|2022-06-16 10:20:20|587.66|584.78|587.86|584.98|587.86|584.98|587.47|584.59|0
1655374830000|2022-06-16 10:20:30|587.57|584.69|588.45|585.57|588.45|585.57|587.57|584.69|0
1655374840000|2022-06-16 10:20:40|588.55|585.67|587.96|585.08|588.55|585.67|587.96|585.08|0
1655374850000|2022-06-16 10:20:50|588.05|585.17|588.44|585.56|588.64|585.76|588.05|585.17|0
1655374860000|2022-06-16 10:21:00|588.64|585.76|588.55|585.67|588.74|585.86|588.55|585.67|0
1655374870000|2022-06-16 10:21:10|588.84|585.96|589.42|586.54|589.42|586.54|588.84|585.96|0
1655374880000|2022-06-16 10:21:20|589.62|586.74|589.62|586.74|589.62|586.74|589.33|586.45|0
1655374890000|2022-06-16 10:21:30|589.42|586.54|589.62|586.74|589.82|586.94|589.42|586.54|0
1655374900000|2022-06-16 10:21:40|589.13|586.25|588.64|585.76|589.13|586.25|588.64|585.76|0
1655374910000|2022-06-16 10:21:50|589.23|586.35|589.82|586.94|589.82|586.94|589.23|586.35|0
1655374920000|2022-06-16 10:22:00|590.99|588.11|590.99|588.11|590.99|588.11|590.99|588.11|0
1655374930000|2022-06-16 10:22:10|591.1|588.22|591.19|588.31|591.19|588.31|590.99|588.11|0
1655374940000|2022-06-16 10:22:20|590.99|588.11|590.99|588.11|591.19|588.31|590.99|588.11|0
1655374950000|2022-06-16 10:22:30|591.19|588.31|590.99|588.11|591.19|588.31|590.99|588.11|0
1655374960000|2022-06-16 10:22:40|591.19|588.31|591.19|588.31|591.19|588.31|590.99|588.11|0
1655374970000|2022-06-16 10:22:50|590.99|588.11|590.8|587.92|590.99|588.11|590.8|587.92|0
1655374980000|2022-06-16 10:23:00|590.9|588.02|591.19|588.31|591.19|588.31|590.9|588.02|0
1655374990000|2022-06-16 10:23:10|590.99|588.11|592.37|589.49|592.37|589.49|590.99|588.11|0
1655375000000|2022-06-16 10:23:20|592.67|589.79|592.47|589.59|592.67|589.79|592.37|589.49|0
1655375010000|2022-06-16 10:23:30|592.76|589.88|593.35|590.47|593.35|590.47|592.76|589.88|0
1655375020000|2022-06-16 10:23:40|592.96|590.08|592.96|590.08|592.96|590.08|592.76|589.88|0
1655375030000|2022-06-16 10:23:50|593.35|590.47|593.55|590.67|593.55|590.67|593.35|590.47|0
1655375040000|2022-06-16 10:24:00|593.45|590.57|593.35|590.47|593.45|590.57|593.35|590.47|0
1655375050000|2022-06-16 10:24:10|592.96|590.08|592.56|589.68|592.96|590.08|592.17|589.29|0
1655375060000|2022-06-16 10:24:20|592.17|589.29|592.17|589.29|592.37|589.49|592.17|589.29|0
1655375070000|2022-06-16 10:24:30|591.97|589.09|592.47|589.59|592.47|589.59|591.97|589.09|0
1655375080000|2022-06-16 10:24:40|592.17|589.29|592.37|589.49|592.76|589.88|591.97|589.09|0
1655375090000|2022-06-16 10:24:50|592.56|589.68|592.76|589.88|592.76|589.88|592.56|589.68|0
1655375100000|2022-06-16 10:25:00|592.96|590.08|592.76|589.88|592.96|590.08|592.76|589.88|0
1655375110000|2022-06-16 10:25:10|592.96|590.08|594.04|591.16|594.04|591.16|592.96|590.08|0
1655375120000|2022-06-16 10:25:20|594.14|591.26|593.55|590.67|594.14|591.26|593.55|590.67|0
1655375130000|2022-06-16 10:25:30|593.65|590.77|593.35|590.47|593.65|590.77|593.06|590.18|0
1655375140000|2022-06-16 10:25:40|593.15|590.27|593.26|590.38|593.26|590.38|593.15|590.27|0
1655375150000|2022-06-16 10:25:50|593.15|590.27|592.96|590.08|593.35|590.47|592.96|590.08|0
1655375160000|2022-06-16 10:26:00|592.76|589.88|592.86|589.98|592.86|589.98|592.76|589.88|0
1655375170000|2022-06-16 10:26:10|592.76|589.88|592.56|589.68|592.86|589.98|592.56|589.68|0
1655375180000|2022-06-16 10:26:20|592.76|589.88|592.56|589.68|592.76|589.88|592.56|589.68|0
1655375190000|2022-06-16 10:26:30|593.26|590.38|593.15|590.27|593.26|590.38|593.15|590.27|0
1655375200000|2022-06-16 10:26:40|592.76|589.88|592.86|589.98|592.86|589.98|592.56|589.68|0
1655375210000|2022-06-16 10:26:50|592.76|589.88|592.76|589.88|592.76|589.88|592.56|589.68|0
1655375220000|2022-06-16 10:27:00|593.06|590.18|593.94|591.06|593.94|591.06|592.96|590.08|0
1655375230000|2022-06-16 10:27:10|593.74|590.86|594.33|591.45|594.53|591.65|593.74|590.86|0
1655375240000|2022-06-16 10:27:20|594.14|591.26|593.94|591.06|594.14|591.26|593.74|590.86|0
1655375250000|2022-06-16 10:27:30|593.74|590.86|594.14|591.26|594.14|591.26|593.74|590.86|0
1655375260000|2022-06-16 10:27:40|593.94|591.06|593.84|590.96|594.04|591.16|593.74|590.86|0
1655375270000|2022-06-16 10:27:50|594.04|591.16|592.76|589.88|594.14|591.26|592.56|589.68|0
1655375280000|2022-06-16 10:28:00|592.37|589.49|592.66|589.78|592.66|589.78|592.37|589.49|0
1655375290000|2022-06-16 10:28:10|592.56|589.68|593.74|590.86|593.74|590.86|592.56|589.68|0
1655375300000|2022-06-16 10:28:20|593.94|591.06|594.33|591.45|594.33|591.45|593.94|591.06|0
1655375310000|2022-06-16 10:28:30|593.94|591.06|594.04|591.16|594.04|591.16|593.94|591.06|0
1655375320000|2022-06-16 10:28:40|593.94|591.06|593.35|590.47|593.94|591.06|593.35|590.47|0
1655375330000|2022-06-16 10:28:50|593.55|590.67|593.06|590.18|593.74|590.86|593.06|590.18|0
1655375340000|2022-06-16 10:29:00|593.25|590.37|593.55|590.67|594.04|591.16|593.25|590.37|0
1655375350000|2022-06-16 10:29:10|593.65|590.77|593.55|590.67|593.65|590.77|593.35|590.47|0
1655375360000|2022-06-16 10:29:20|593.35|590.47|594.33|591.45|594.33|591.45|593.35|590.47|0
1655375370000|2022-06-16 10:29:30|594.24|591.36|594.53|591.65|594.53|591.65|594.24|591.36|0
1655375380000|2022-06-16 10:29:40|594.33|591.45|594.24|591.36|594.33|591.45|594.14|591.26|0
1655375390000|2022-06-16 10:29:50|594.33|591.45|594.33|591.45|594.53|591.65|594.33|591.45|0
1655375400000|2022-06-16 10:30:00|594.53|591.65|593.65|590.77|594.53|591.65|593.65|590.77|0
1655375410000|2022-06-16 10:30:10|593.74|590.86|593.54|590.66|593.74|590.86|593.54|590.66|0
1655375420000|2022-06-16 10:30:20|593.35|590.47|593.15|590.27|593.35|590.47|593.06|590.18|0
1655375430000|2022-06-16 10:30:30|593.45|590.57|593.94|591.06|593.94|591.06|593.45|590.57|0
1655375440000|2022-06-16 10:30:40|594.04|591.16|594.13|591.25|594.13|591.25|594.04|591.16|0
1655375450000|2022-06-16 10:30:50|594.33|591.45|593.94|591.06|594.33|591.45|593.94|591.06|0
1655375460000|2022-06-16 10:31:00|593.54|590.66|593.74|590.86|593.74|590.86|593.45|590.57|0
1655375470000|2022-06-16 10:31:10|593.65|590.77|594.33|591.45|594.33|591.45|593.65|590.77|0
1655375480000|2022-06-16 10:31:20|594.13|591.25|593.94|591.06|594.13|591.25|593.74|590.86|0
1655375490000|2022-06-16 10:31:30|593.54|590.66|594.33|591.45|594.33|591.45|593.54|590.66|0
1655375500000|2022-06-16 10:31:40|594.43|591.55|594.43|591.55|594.43|591.55|594.43|591.55|0
1655375510000|2022-06-16 10:31:50|594.13|591.25|593.74|590.86|594.13|591.25|593.74|590.86|0
1655375520000|2022-06-16 10:32:00|593.94|591.06|594.13|591.25|594.13|591.25|593.94|591.06|0
1655375530000|2022-06-16 10:32:10|594.43|591.55|594.53|591.65|594.53|591.65|594.43|591.55|0
1655375550000|2022-06-16 10:32:30|594.43|591.55|594.53|591.65|594.53|591.65|594.43|591.55|0
1655375560000|2022-06-16 10:32:40|594.33|591.45|594.43|591.55|594.43|591.55|594.33|591.45|0
1655375570000|2022-06-16 10:32:50|594.13|591.25|593.94|591.06|594.13|591.25|593.94|591.06|0
1655375580000|2022-06-16 10:33:00|594.24|591.36|594.24|591.36|594.24|591.36|594.13|591.25|0
1655375590000|2022-06-16 10:33:10|594.13|591.25|594.33|591.45|594.72|591.84|594.13|591.25|0
1655375600000|2022-06-16 10:33:20|594.53|591.65|594.72|591.84|594.72|591.84|594.53|591.65|0
1655375610000|2022-06-16 10:33:30|594.53|591.65|594.63|591.75|594.63|591.75|594.53|591.65|0
1655375620000|2022-06-16 10:33:40|594.53|591.65|594.53|591.65|594.53|591.65|594.43|591.55|0
1655375630000|2022-06-16 10:33:50|594.33|591.45|594.33|591.45|594.92|592.04|594.33|591.45|0
1655375640000|2022-06-16 10:34:00|593.74|590.86|593.15|590.27|593.74|590.86|593.15|590.27|0
1655375650000|2022-06-16 10:34:10|593.06|590.18|593.35|590.47|593.35|590.47|593.06|590.18|0
1655375660000|2022-06-16 10:34:20|593.74|590.86|595.12|592.24|595.32|592.44|593.74|590.86|0
1655375670000|2022-06-16 10:34:30|595.91|593.03|596.1|593.22|596.1|593.22|595.91|593.03|0
1655375680000|2022-06-16 10:34:40|596.5|593.62|596.3|593.42|596.5|593.62|595.91|593.03|0
1655375690000|2022-06-16 10:34:50|596.5|593.62|596.01|593.13|596.6|593.72|596.01|593.13|0
1655375700000|2022-06-16 10:35:00|596.21|593.33|596.1|593.22|596.3|593.42|596.1|593.22|0
1655375710000|2022-06-16 10:35:10|596.3|593.42|596.3|593.42|596.3|593.42|596.3|593.42|0
1655375720000|2022-06-16 10:35:20|596.4|593.52|596.5|593.62|596.5|593.62|596.3|593.42|0
1655375730000|2022-06-16 10:35:30|596.69|593.81|596.6|593.72|596.69|593.81|596.1|593.22|0
1655375740000|2022-06-16 10:35:40|596.69|593.81|596.69|593.81|596.69|593.81|596.5|593.62|0
1655375750000|2022-06-16 10:35:50|597.09|594.21|596.69|593.81|597.09|594.21|596.69|593.81|0
1655375760000|2022-06-16 10:36:00|595.91|593.03|595.51|592.63|595.91|593.03|595.42|592.54|0
1655375770000|2022-06-16 10:36:10|595.61|592.73|595.61|592.73|595.61|592.73|595.42|592.54|0
1655375780000|2022-06-16 10:36:20|595.42|592.54|595.91|593.03|595.91|593.03|595.42|592.54|0
1655375790000|2022-06-16 10:36:30|596.1|593.22|596.3|593.42|596.3|593.42|596.1|593.22|0
1655375800000|2022-06-16 10:36:40|595.81|592.93|595.51|592.63|595.81|592.93|595.51|592.63|0
1655375810000|2022-06-16 10:36:50|595.42|592.54|596.1|593.22|596.3|593.42|595.42|592.54|0
1655375820000|2022-06-16 10:37:00|595.91|593.03|595.91|593.03|596.01|593.13|595.91|593.03|0
1655375830000|2022-06-16 10:37:10|596.2|593.32|596.2|593.32|596.2|593.32|596.1|593.22|0
1655375840000|2022-06-16 10:37:20|596.1|593.22|596.3|593.42|596.3|593.42|596.1|593.22|0
1655375850000|2022-06-16 10:37:30|596.69|593.81|596.1|593.22|596.89|594.01|596.1|593.22|0
1655375860000|2022-06-16 10:37:40|596.2|593.32|596.1|593.22|596.3|593.42|596.1|593.22|0
1655375870000|2022-06-16 10:37:50|595.91|593.03|596.1|593.22|596.1|593.22|595.91|593.03|0
1655375880000|2022-06-16 10:38:00|596.4|593.52|596.5|593.62|596.6|593.72|596.4|593.52|0
1655375890000|2022-06-16 10:38:10|596.3|593.42|596.3|593.42|596.5|593.62|596.3|593.42|0
1655375910000|2022-06-16 10:38:30|596.5|593.62|596.69|593.81|596.69|593.81|596.5|593.62|0
1655375920000|2022-06-16 10:38:40|596.5|593.62|596.8|593.92|596.8|593.92|596.5|593.62|0
1655375930000|2022-06-16 10:38:50|596.69|593.81|596.69|593.81|596.69|593.81|596.3|593.42|0
1655375940000|2022-06-16 10:39:00|596.5|593.62|596.8|593.92|596.89|594.01|596.5|593.62|0
1655375950000|2022-06-16 10:39:10|596.69|593.81|596.3|593.42|596.69|593.81|596.3|593.42|0
1655375960000|2022-06-16 10:39:20|596.1|593.22|596.99|594.11|596.99|594.11|596.1|593.22|0
1655375970000|2022-06-16 10:39:30|597.39|594.51|597.28|594.4|597.68|594.8|597.28|594.4|0
1655375980000|2022-06-16 10:39:40|597.09|594.21|596.69|593.81|597.09|594.21|596.69|593.81|0
1655375990000|2022-06-16 10:39:50|596.5|593.62|596.8|593.92|596.89|594.01|596.5|593.62|0
1655376000000|2022-06-16 10:40:00|596.89|594.01|596.89|594.01|597.09|594.21|596.89|594.01|0
1655376010000|2022-06-16 10:40:10|596.69|593.81|597.09|594.21|597.09|594.21|596.69|593.81|0
1655376020000|2022-06-16 10:40:20|596.89|594.01|597.09|594.21|597.09|594.21|596.89|594.01|0
1655376030000|2022-06-16 10:40:30|597.28|594.4|597.68|594.8|597.68|594.8|596.89|594.01|0
1655376040000|2022-06-16 10:40:40|597.48|594.6|597.48|594.6|597.58|594.7|597.48|594.6|0
1655376050000|2022-06-16 10:40:50|597.68|594.8|597.48|594.6|597.68|594.8|597.48|594.6|0
1655376060000|2022-06-16 10:41:00|596.69|593.81|596.69|593.81|596.8|593.92|596.69|593.81|0
1655376070000|2022-06-16 10:41:10|597.09|594.21|597.09|594.21|597.09|594.21|597.09|594.21|0
1655376080000|2022-06-16 10:41:20|597.48|594.6|597.48|594.6|597.58|594.7|597.48|594.6|0
1655376090000|2022-06-16 10:41:30|597.19|594.31|597.48|594.6|597.48|594.6|597.09|594.21|0
1655376100000|2022-06-16 10:41:40|597.58|594.7|597.28|594.4|597.58|594.7|597.28|594.4|0
1655376110000|2022-06-16 10:41:50|597.39|594.51|597.39|594.51|597.39|594.51|597.39|594.51|0
1655376120000|2022-06-16 10:42:00|597.28|594.4|597.28|594.4|597.48|594.6|597.28|594.4|0
1655376130000|2022-06-16 10:42:10|597.48|594.6|597.48|594.6|597.48|594.6|597.48|594.6|0
1655376150000|2022-06-16 10:42:30|597.68|594.8|597.09|594.21|597.68|594.8|597.09|594.21|0
1655376160000|2022-06-16 10:42:40|597.28|594.4|597.09|594.21|597.28|594.4|597.09|594.21|0
1655376170000|2022-06-16 10:42:50|597.28|594.4|597.28|594.4|597.28|594.4|597.09|594.21|0
1655376180000|2022-06-16 10:43:00|597.39|594.51|597.48|594.6|597.48|594.6|597.39|594.51|0
1655376190000|2022-06-16 10:43:10|597.39|594.51|597.28|594.4|597.39|594.51|597.28|594.4|0
1655376210000|2022-06-16 10:43:30|597.39|594.51|597.39|594.51|597.39|594.51|597.28|594.4|0
1655376220000|2022-06-16 10:43:40|597.28|594.4|597.09|594.21|597.28|594.4|597.09|594.21|0
1655376230000|2022-06-16 10:43:50|596.89|594.01|596.3|593.42|596.89|594.01|596.3|593.42|0
1655376250000|2022-06-16 10:44:10|596.49|593.61|596.49|593.61|596.49|593.61|596.49|593.61|0
1655376260000|2022-06-16 10:44:20|596.69|593.81|596.6|593.72|596.79|593.91|596.6|593.72|0
1655376270000|2022-06-16 10:44:30|596.49|593.61|596.69|593.81|596.69|593.81|596.49|593.61|0
1655376280000|2022-06-16 10:44:40|596.6|593.72|596.6|593.72|596.6|593.72|596.6|593.72|0
1655376290000|2022-06-16 10:44:50|596.49|593.61|596.49|593.61|596.49|593.61|596.3|593.42|0
1655376300000|2022-06-16 10:45:00|596.6|593.72|596.3|593.42|596.6|593.72|596.3|593.42|0
1655376310000|2022-06-16 10:45:10|596.69|593.81|596.79|593.91|596.79|593.91|596.69|593.81|0
1655376320000|2022-06-16 10:45:20|596.69|593.81|596.89|594.01|596.99|594.11|596.69|593.81|0
1655376330000|2022-06-16 10:45:30|596.99|594.11|597.28|594.4|597.28|594.4|596.99|594.11|0
1655376340000|2022-06-16 10:45:40|597.09|594.21|597.09|594.21|597.09|594.21|597.09|594.21|0
1655376350000|2022-06-16 10:45:50|596.89|594.01|596.89|594.01|596.89|594.01|596.89|594.01|0
1655376360000|2022-06-16 10:46:00|596.99|594.11|596.99|594.11|596.99|594.11|596.99|594.11|0
1655376370000|2022-06-16 10:46:10|597.28|594.4|597.58|594.7|597.58|594.7|597.28|594.4|0
1655376380000|2022-06-16 10:46:20|597.68|594.8|597.48|594.6|598.07|595.19|597.48|594.6|0
1655376400000|2022-06-16 10:46:40|597.28|594.4|597.48|594.6|597.48|594.6|597.28|594.4|0
1655376410000|2022-06-16 10:46:50|597.58|594.7|597.39|594.51|597.58|594.7|597.39|594.51|0
1655376420000|2022-06-16 10:47:00|597.48|594.6|597.68|594.8|598.07|595.19|597.48|594.6|0
1655376430000|2022-06-16 10:47:10|597.48|594.6|597.28|594.4|597.48|594.6|597.19|594.31|0
1655376440000|2022-06-16 10:47:20|596.6|593.72|596.4|593.52|596.6|593.72|596.4|593.52|0
1655376450000|2022-06-16 10:47:30|596.49|593.61|596.69|593.81|596.69|593.81|596.49|593.61|0
1655376460000|2022-06-16 10:47:40|596.49|593.61|596.6|593.72|596.6|593.72|596.49|593.61|0
1655376470000|2022-06-16 10:47:50|596.49|593.61|595.9|593.02|596.49|593.61|595.9|593.02|0
1655376480000|2022-06-16 10:48:00|595.7|592.82|595.61|592.73|595.9|593.02|595.51|592.63|0
1655376490000|2022-06-16 10:48:10|595.51|592.63|595.41|592.53|595.51|592.63|595.41|592.53|0
1655376500000|2022-06-16 10:48:20|595.31|592.43|595.61|592.73|595.61|592.73|595.11|592.23|0
1655376510000|2022-06-16 10:48:30|595.51|592.63|594.13|591.25|595.51|592.63|594.13|591.25|0
1655376520000|2022-06-16 10:48:40|594.33|591.45|594.43|591.55|594.43|591.55|594.13|591.25|0
1655376530000|2022-06-16 10:48:50|594.33|591.45|594.43|591.55|594.52|591.64|594.33|591.45|0
1655376540000|2022-06-16 10:49:00|595.02|592.14|594.72|591.84|595.11|592.23|594.72|591.84|0
1655376550000|2022-06-16 10:49:10|594.82|591.94|595.11|592.23|595.11|592.23|594.82|591.94|0
1655376560000|2022-06-16 10:49:20|595.31|592.43|595.11|592.23|595.31|592.43|595.11|592.23|0
1655376570000|2022-06-16 10:49:30|595.22|592.34|595.11|592.23|595.22|592.34|595.11|592.23|0
1655376580000|2022-06-16 10:49:40|595.31|592.43|595.11|592.23|595.51|592.63|595.11|592.23|0
1655376590000|2022-06-16 10:49:50|594.82|591.94|594.52|591.64|594.82|591.94|594.52|591.64|0
1655376600000|2022-06-16 10:50:00|594.72|591.84|595.9|593.02|595.9|593.02|594.72|591.84|0
1655376610000|2022-06-16 10:50:10|596.3|593.42|596.69|593.81|596.69|593.81|596.3|593.42|0
1655376620000|2022-06-16 10:50:20|597.28|594.4|597.28|594.4|597.28|594.4|596.89|594.01|0
1655376630000|2022-06-16 10:50:30|597.38|594.5|597.78|594.9|597.78|594.9|597.38|594.5|0
1655376640000|2022-06-16 10:50:40|597.28|594.4|597.48|594.6|597.68|594.8|597.28|594.4|0
1655376650000|2022-06-16 10:50:50|597.68|594.8|598.07|595.19|598.07|595.19|597.68|594.8|0
1655376660000|2022-06-16 10:51:00|598.47|595.59|598.07|595.19|598.57|595.69|598.07|595.19|0
1655376670000|2022-06-16 10:51:10|597.87|594.99|596.89|594.01|597.87|594.99|596.49|593.61|0
1655376680000|2022-06-16 10:51:20|597.48|594.6|597.38|594.5|597.48|594.6|597.38|594.5|0
1655376690000|2022-06-16 10:51:30|597.28|594.4|597.87|594.99|597.87|594.99|597.28|594.4|0
1655376700000|2022-06-16 10:51:40|597.28|594.4|597.58|594.7|597.87|594.99|597.28|594.4|0
1655376710000|2022-06-16 10:51:50|597.48|594.6|597.87|594.99|597.87|594.99|597.48|594.6|0
1655376720000|2022-06-16 10:52:00|598.27|595.39|597.87|594.99|598.27|595.39|597.87|594.99|0
1655376730000|2022-06-16 10:52:10|598.07|595.19|598.66|595.78|598.86|595.98|598.07|595.19|0
1655376740000|2022-06-16 10:52:20|598.77|595.89|597.68|594.8|598.77|595.89|597.68|594.8|0
1655376750000|2022-06-16 10:52:30|597.19|594.31|597.68|594.8|597.68|594.8|597.19|594.31|0
1655376760000|2022-06-16 10:52:40|597.48|594.6|597.68|594.8|597.78|594.9|597.48|594.6|0
1655376770000|2022-06-16 10:52:50|597.48|594.6|597.28|594.4|597.48|594.6|597.28|594.4|0
1655376780000|2022-06-16 10:53:00|597.08|594.2|596.69|593.81|597.08|594.2|596.69|593.81|0
1655376790000|2022-06-16 10:53:10|597.28|594.4|597.19|594.31|597.28|594.4|597.19|594.31|0
1655376800000|2022-06-16 10:53:20|596.79|593.91|596.69|593.81|596.79|593.91|596.49|593.61|0
1655376810000|2022-06-16 10:53:30|596.1|593.22|595.51|592.63|596.1|593.22|595.51|592.63|0
1655376820000|2022-06-16 10:53:40|595.31|592.43|594.82|591.94|595.31|592.43|594.72|591.84|0
1655376830000|2022-06-16 10:53:50|594.62|591.74|594.62|591.74|594.72|591.84|594.32|591.44|0
1655376840000|2022-06-16 10:54:00|594.72|591.84|594.52|591.64|594.82|591.94|594.52|591.64|0
1655376850000|2022-06-16 10:54:10|594.62|591.74|593.54|590.66|594.72|591.84|593.54|590.66|0
1655376860000|2022-06-16 10:54:20|594.03|591.15|593.73|590.85|594.03|591.15|593.73|590.85|0
1655376870000|2022-06-16 10:54:30|594.52|591.64|594.32|591.44|594.52|591.64|594.32|591.44|0
1655376880000|2022-06-16 10:54:40|594.23|591.35|595.11|592.23|595.11|592.23|594.23|591.35|0
1655376890000|2022-06-16 10:54:50|595.31|592.43|596.59|593.71|596.59|593.71|595.31|592.43|0
1655376900000|2022-06-16 10:55:00|596.49|593.61|596.29|593.41|596.89|594.01|596.29|593.41|0
1655376910000|2022-06-16 10:55:10|596.1|593.22|598.07|595.19|598.07|595.19|596.1|593.22|0
1655376920000|2022-06-16 10:55:20|597.87|594.99|597.87|594.99|598.37|595.49|597.87|594.99|0
1655376930000|2022-06-16 10:55:30|597.19|594.31|597.19|594.31|597.19|594.31|597.08|594.2|0
1655376940000|2022-06-16 10:55:40|597.28|594.4|596.79|593.91|597.28|594.4|596.49|593.61|0
1655376950000|2022-06-16 10:55:50|596.89|594.01|596|593.12|597.08|594.2|596|593.12|0
1655376960000|2022-06-16 10:56:00|595.9|593.02|595.21|592.33|595.9|593.02|595.21|592.33|0
1655376970000|2022-06-16 10:56:10|595.51|592.63|595.11|592.23|595.51|592.63|595.02|592.14|0
1655376980000|2022-06-16 10:56:20|595.21|592.33|595.11|592.23|595.21|592.33|595.02|592.14|0
1655376990000|2022-06-16 10:56:30|595.21|592.33|595.31|592.43|595.31|592.43|595.21|592.33|0
1655377000000|2022-06-16 10:56:40|595.41|592.53|594.82|591.94|595.41|592.53|594.82|591.94|0
1655377010000|2022-06-16 10:56:50|594.72|591.84|594.52|591.64|594.72|591.84|594.32|591.44|0
1655377020000|2022-06-16 10:57:00|594.62|591.74|594.72|591.84|594.72|591.84|594.43|591.55|0
1655377030000|2022-06-16 10:57:10|594.43|591.55|593.54|590.66|594.43|591.55|593.54|590.66|0
1655377040000|2022-06-16 10:57:20|593.84|590.96|595.02|592.14|595.02|592.14|593.84|590.96|0
1655377050000|2022-06-16 10:57:30|594.72|591.84|594.32|591.44|595.02|592.14|594.32|591.44|0
1655377060000|2022-06-16 10:57:40|593.93|591.05|594.13|591.25|594.13|591.25|593.73|590.85|0
1655377070000|2022-06-16 10:57:50|594.32|591.44|594.32|591.44|594.52|591.64|594.32|591.44|0
1655377080000|2022-06-16 10:58:00|594.23|591.35|594.13|591.25|594.23|591.35|593.93|591.05|0
1655377090000|2022-06-16 10:58:10|593.73|590.85|592.95|590.07|593.73|590.85|592.95|590.07|0
1655377100000|2022-06-16 10:58:20|592.36|589.48|592.55|589.67|592.55|589.67|592.36|589.48|0
1655377110000|2022-06-16 10:58:30|593.14|590.26|593.14|590.26|593.14|590.26|593.05|590.17|0
1655377120000|2022-06-16 10:58:40|593.34|590.46|593.34|590.46|593.54|590.66|593.34|590.46|0
1655377130000|2022-06-16 10:58:50|592.95|590.07|594.72|591.84|594.72|591.84|592.85|589.97|0
1655377140000|2022-06-16 10:59:00|595.11|592.23|595.8|592.92|595.8|592.92|595.11|592.23|0
1655377150000|2022-06-16 10:59:10|595.7|592.82|595.9|593.02|596.29|593.41|595.7|592.82|0
1655377160000|2022-06-16 10:59:20|595.7|592.82|596.49|593.61|596.49|593.61|595.7|592.82|0
1655377170000|2022-06-16 10:59:30|596.88|594|595.21|592.33|596.88|594|594.91|592.03|0
1655377180000|2022-06-16 10:59:40|596.2|593.32|596|593.12|596.2|593.32|596|593.12|0
1655377190000|2022-06-16 10:59:50|596.79|593.91|596.99|594.11|596.99|594.11|596.29|593.41|0
1655377200000|2022-06-16 11:00:00|596.69|593.81|593.54|590.66|596.69|593.81|593.54|590.66|0
1655377210000|2022-06-16 11:00:10|593.44|590.56|593.54|590.66|593.73|590.85|593.44|590.56|0
1655377220000|2022-06-16 11:00:20|595.21|592.33|595.61|592.73|595.61|592.73|595.21|592.33|0
1655377230000|2022-06-16 11:00:30|595.7|592.82|594.23|591.35|595.7|592.82|594.23|591.35|0
1655377240000|2022-06-16 11:00:40|593.54|590.66|594.03|591.15|594.03|591.15|593.54|590.66|0
1655377250000|2022-06-16 11:00:50|594.42|591.54|593.44|590.56|594.72|591.84|593.44|590.56|0
1655377260000|2022-06-16 11:01:00|593.24|590.36|594.13|591.25|594.13|591.25|593.24|590.36|0
1655377270000|2022-06-16 11:01:10|593.34|590.46|593.24|590.36|593.44|590.56|593.24|590.36|0
1655377280000|2022-06-16 11:01:20|592.95|590.07|592.55|589.67|593.14|590.26|592.55|589.67|0
1655377290000|2022-06-16 11:01:30|592.46|589.58|593.34|590.46|593.34|590.46|592.36|589.48|0
1655377300000|2022-06-16 11:01:40|593.44|590.56|592.85|589.97|593.44|590.56|592.85|589.97|0
1655377310000|2022-06-16 11:01:50|592.95|590.07|592.95|590.07|593.34|590.46|592.95|590.07|0
1655377320000|2022-06-16 11:02:00|593.05|590.17|590.1|587.22|593.05|590.17|590.1|587.22|0
1655377330000|2022-06-16 11:02:10|590.39|587.51|591.18|588.3|591.18|588.3|590.3|587.42|0
1655377340000|2022-06-16 11:02:20|590.49|587.61|591.18|588.3|591.28|588.4|590.49|587.61|0
1655377350000|2022-06-16 11:02:30|590.59|587.71|591.57|588.69|591.77|588.89|590.59|587.71|0
1655377360000|2022-06-16 11:02:40|592.36|589.48|591.57|588.69|592.36|589.48|591.57|588.69|0
1655377370000|2022-06-16 11:02:50|591.37|588.49|591.87|588.99|591.87|588.99|591.37|588.49|0
1655377380000|2022-06-16 11:03:00|592.36|589.48|591.87|588.99|592.55|589.67|591.77|588.89|0
1655377390000|2022-06-16 11:03:10|591.48|588.6|591.37|588.49|591.48|588.6|590.98|588.1|0
1655377400000|2022-06-16 11:03:20|591.28|588.4|591.57|588.69|591.57|588.69|591.28|588.4|0
1655377410000|2022-06-16 11:03:30|590.89|588.01|590.59|587.71|590.98|588.1|590.59|587.71|0
1655377420000|2022-06-16 11:03:40|590.98|588.1|591.47|588.59|591.57|588.69|590.78|587.9|0
1655377430000|2022-06-16 11:03:50|590.39|587.51|592.16|589.28|592.16|589.28|590.39|587.51|0
1655377440000|2022-06-16 11:04:00|592.35|589.47|592.55|589.67|592.55|589.67|592.26|589.38|0
1655377450000|2022-06-16 11:04:10|592.46|589.58|591.37|588.49|592.55|589.67|591.37|588.49|0
1655377460000|2022-06-16 11:04:20|590.89|588.01|590.39|587.51|590.98|588.1|590.39|587.51|0
1655377470000|2022-06-16 11:04:30|590.59|587.71|590.78|587.9|590.78|587.9|590.59|587.71|0
1655377480000|2022-06-16 11:04:40|590.89|588.01|591.47|588.59|591.47|588.59|590.89|588.01|0
1655377490000|2022-06-16 11:04:50|591.37|588.49|591.18|588.3|591.37|588.49|591.08|588.2|0
1655377500000|2022-06-16 11:05:00|591.28|588.4|591.08|588.2|591.28|588.4|591.08|588.2|0
1655377510000|2022-06-16 11:05:10|590.59|587.71|590.39|587.51|590.59|587.71|590.39|587.51|0
1655377520000|2022-06-16 11:05:20|590.69|587.81|590.1|587.22|590.69|587.81|590.1|587.22|0
1655377530000|2022-06-16 11:05:30|589.51|586.63|590.1|587.22|590.1|587.22|589.51|586.63|0
1655377540000|2022-06-16 11:05:40|590.39|587.51|589.8|586.92|590.39|587.51|589.8|586.92|0
1655377550000|2022-06-16 11:05:50|590|587.12|589.21|586.33|590|587.12|589.02|586.14|0
1655377560000|2022-06-16 11:06:00|589.61|586.73|589.41|586.53|589.61|586.73|589.41|586.53|0
1655377570000|2022-06-16 11:06:10|589.8|586.92|589.02|586.14|589.8|586.92|589.02|586.14|0
1655377580000|2022-06-16 11:06:20|589.12|586.24|588.34|585.46|589.12|586.24|588.34|585.46|0
1655377590000|2022-06-16 11:06:30|588.63|585.75|588.04|585.16|588.63|585.75|588.04|585.16|0
1655377600000|2022-06-16 11:06:40|588.23|585.35|588.63|585.75|588.63|585.75|588.23|585.35|0
1655377610000|2022-06-16 11:06:50|588.43|585.55|588.63|585.75|588.63|585.75|588.43|585.55|0
1655377620000|2022-06-16 11:07:00|588.82|585.94|589.02|586.14|589.02|586.14|588.82|585.94|0
1655377630000|2022-06-16 11:07:10|589.32|586.44|589.41|586.53|589.61|586.73|589.32|586.44|0
1655377640000|2022-06-16 11:07:20|589.61|586.73|589.8|586.92|589.8|586.92|589.21|586.33|0
1655377650000|2022-06-16 11:07:30|589.9|587.02|590.3|587.42|590.3|587.42|589.9|587.02|0
1655377660000|2022-06-16 11:07:40|590|587.12|590|587.12|590.19|587.31|590|587.12|0
1655377670000|2022-06-16 11:07:50|590.78|587.9|590.49|587.61|590.78|587.9|590.49|587.61|0
1655377680000|2022-06-16 11:08:00|590.19|587.31|590.98|588.1|590.98|588.1|590.19|587.31|0
1655377690000|2022-06-16 11:08:10|591.96|589.08|592.26|589.38|592.35|589.47|591.96|589.08|0
1655377700000|2022-06-16 11:08:20|591.96|589.08|591.57|588.69|591.96|589.08|591.57|588.69|0
1655377710000|2022-06-16 11:08:30|590.98|588.1|590.49|587.61|590.98|588.1|590.39|587.51|0
1655377720000|2022-06-16 11:08:40|590.59|587.71|589.61|586.73|590.59|587.71|589.51|586.63|0
1655377730000|2022-06-16 11:08:50|590.59|587.71|591.08|588.2|591.08|588.2|590.39|587.51|0
1655377740000|2022-06-16 11:09:00|591.37|588.49|591.67|588.79|592.16|589.28|591.37|588.49|0
1655377750000|2022-06-16 11:09:10|592.06|589.18|591.96|589.08|592.06|589.18|591.67|588.79|0
1655377760000|2022-06-16 11:09:20|591.76|588.88|591.37|588.49|591.76|588.88|591.28|588.4|0
1655377770000|2022-06-16 11:09:30|591.57|588.69|590.88|588|591.57|588.69|590.78|587.9|0
1655377780000|2022-06-16 11:09:40|591.08|588.2|591.17|588.29|591.17|588.29|590.88|588|0
1655377790000|2022-06-16 11:09:50|591.37|588.49|591.08|588.2|591.37|588.49|591.08|588.2|0
1655377800000|2022-06-16 11:10:00|590.98|588.1|591.57|588.69|591.57|588.69|590.3|587.42|0
1655377810000|2022-06-16 11:10:10|591.96|589.08|592.06|589.18|592.06|589.18|591.67|588.79|0
1655377820000|2022-06-16 11:10:20|592.26|589.38|592.75|589.87|592.75|589.87|592.26|589.38|0
1655377830000|2022-06-16 11:10:30|592.94|590.06|592.75|589.87|592.94|590.06|592.75|589.87|0
1655377840000|2022-06-16 11:10:40|592.85|589.97|593.24|590.36|593.34|590.46|592.85|589.97|0
1655377850000|2022-06-16 11:10:50|593.53|590.65|593.14|590.26|593.53|590.65|592.65|589.77|0
1655377860000|2022-06-16 11:11:00|592.94|590.06|592.06|589.18|592.94|590.06|592.06|589.18|0
1655377870000|2022-06-16 11:11:10|591.67|588.79|591.57|588.69|591.67|588.79|591.57|588.69|0
1655377880000|2022-06-16 11:11:20|591.47|588.59|591.08|588.2|591.47|588.59|590.88|588|0
1655377890000|2022-06-16 11:11:30|591.17|588.29|591.37|588.49|591.57|588.69|591.17|588.29|0
1655377900000|2022-06-16 11:11:40|591.57|588.69|592.16|589.28|592.16|589.28|591.57|588.69|0
1655377910000|2022-06-16 11:11:50|591.96|589.08|592.26|589.38|592.26|589.38|591.96|589.08|0
1655377920000|2022-06-16 11:12:00|592.35|589.47|592.55|589.67|592.55|589.67|592.35|589.47|0
1655377930000|2022-06-16 11:12:10|593.14|590.26|593.14|590.26|593.14|590.26|593.14|590.26|0
1655377940000|2022-06-16 11:12:20|593.04|590.16|594.1|591.22|594.3|591.42|593.04|590.16|0
1655377950000|2022-06-16 11:12:30|594.3|591.42|594.1|591.22|594.3|591.42|594.1|591.22|0
1655377960000|2022-06-16 11:12:40|593.91|591.03|594.1|591.22|594.5|591.62|593.91|591.03|0
1655377970000|2022-06-16 11:12:50|594.3|591.42|593.51|590.63|594.3|591.42|593.51|590.63|0
1655377980000|2022-06-16 11:13:00|593.32|590.44|594.01|591.13|594.01|591.13|593.12|590.24|0
1655377990000|2022-06-16 11:13:10|593.71|590.83|593.51|590.63|593.91|591.03|593.51|590.63|0
1655378000000|2022-06-16 11:13:20|593.32|590.44|593.51|590.63|593.51|590.63|593.32|590.44|0
1655378010000|2022-06-16 11:13:30|593.71|590.83|593.22|590.34|593.71|590.83|593.12|590.24|0
1655378020000|2022-06-16 11:13:40|593.12|590.24|593.51|590.63|593.51|590.63|593.12|590.24|0
1655378030000|2022-06-16 11:13:50|593.32|590.44|593.32|590.44|593.71|590.83|593.32|590.44|0
1655378040000|2022-06-16 11:14:00|593.71|590.83|594.5|591.62|594.5|591.62|593.71|590.83|0
1655378050000|2022-06-16 11:14:10|594.4|591.52|594.3|591.42|594.5|591.62|594.2|591.32|0
1655378060000|2022-06-16 11:14:20|594.5|591.62|594.1|591.22|594.5|591.62|594.1|591.22|0
1655378070000|2022-06-16 11:14:30|594.3|591.42|593.71|590.83|594.3|591.42|593.71|590.83|0
1655378080000|2022-06-16 11:14:40|593.91|591.03|593.51|590.63|593.91|591.03|593.51|590.63|0
1655378090000|2022-06-16 11:14:50|593.71|590.83|594.1|591.22|594.1|591.22|593.71|590.83|0
1655378100000|2022-06-16 11:15:00|593.81|590.93|594.3|591.42|594.5|591.62|593.81|590.93|0
1655378110000|2022-06-16 11:15:10|594.01|591.13|594.5|591.62|594.5|591.62|594.01|591.13|0
1655378120000|2022-06-16 11:15:20|594.6|591.72|593.81|590.93|594.6|591.72|593.81|590.93|0
1655378130000|2022-06-16 11:15:30|593.91|591.03|594.99|592.11|594.99|592.11|593.91|591.03|0
1655378140000|2022-06-16 11:15:40|595.97|593.09|595.87|592.99|595.97|593.09|595.87|592.99|0
1655378150000|2022-06-16 11:15:50|596.07|593.19|595.87|592.99|596.46|593.58|595.87|592.99|0
1655378160000|2022-06-16 11:16:00|596.26|593.38|595.87|592.99|596.26|593.38|595.87|592.99|0
1655378170000|2022-06-16 11:16:10|596.07|593.19|596.66|593.78|596.66|593.78|596.07|593.19|0
1655378180000|2022-06-16 11:16:20|596.85|593.97|596.85|593.97|596.85|593.97|596.66|593.78|0
1655378190000|2022-06-16 11:16:30|596.66|593.78|596.76|593.88|596.76|593.88|596.46|593.58|0
1655378200000|2022-06-16 11:16:40|596.85|593.97|597.05|594.17|597.05|594.17|596.66|593.78|0
1655378210000|2022-06-16 11:16:50|597.15|594.27|597.25|594.37|597.25|594.37|597.05|594.17|0
1655378220000|2022-06-16 11:17:00|597.44|594.56|597.44|594.56|597.64|594.76|597.44|594.56|0
1655378230000|2022-06-16 11:17:10|597.64|594.76|597.84|594.96|597.84|594.96|597.64|594.76|0
1655378240000|2022-06-16 11:17:20|597.55|594.67|597.44|594.56|597.55|594.67|597.44|594.56|0
1655378250000|2022-06-16 11:17:30|597.64|594.76|597.74|594.86|597.74|594.86|597.64|594.76|0
1655378260000|2022-06-16 11:17:40|597.84|594.96|597.55|594.67|597.84|594.96|597.55|594.67|0
1655378270000|2022-06-16 11:17:50|597.44|594.56|597.44|594.56|597.44|594.56|597.05|594.17|0
1655378280000|2022-06-16 11:18:00|597.25|594.37|597.44|594.56|597.84|594.96|597.25|594.37|0
1655378290000|2022-06-16 11:18:10|597.64|594.76|597.44|594.56|597.84|594.96|597.44|594.56|0
1655378300000|2022-06-16 11:18:20|596.66|593.78|596.26|593.38|596.76|593.88|596.26|593.38|0
1655378310000|2022-06-16 11:18:30|596.66|593.78|596.17|593.29|596.66|593.78|596.17|593.29|0
1655378320000|2022-06-16 11:18:40|595.48|592.6|595.67|592.79|595.67|592.79|595.48|592.6|0
1655378330000|2022-06-16 11:18:50|596.07|593.19|596.17|593.29|596.26|593.38|596.07|593.19|0
1655378340000|2022-06-16 11:19:00|596.07|593.19|595.67|592.79|596.07|593.19|595.67|592.79|0
1655378350000|2022-06-16 11:19:10|595.97|593.09|595.87|592.99|595.97|593.09|595.67|592.79|0
1655378360000|2022-06-16 11:19:20|595.78|592.9|595.78|592.9|595.78|592.9|595.78|592.9|0
1655378370000|2022-06-16 11:19:30|595.87|592.99|595.38|592.5|595.87|592.99|595.38|592.5|0
1655378380000|2022-06-16 11:19:40|595.48|592.6|595.67|592.79|595.67|592.79|595.48|592.6|0
1655378390000|2022-06-16 11:19:50|595.58|592.7|595.97|593.09|595.97|593.09|595.48|592.6|0
1655378400000|2022-06-16 11:20:00|595.87|592.99|596.07|593.19|596.26|593.38|595.87|592.99|0
1655378410000|2022-06-16 11:20:10|596.17|593.29|596.07|593.19|596.46|593.58|596.07|593.19|0
1655378420000|2022-06-16 11:20:20|596.26|593.38|596.56|593.68|596.56|593.68|596.26|593.38|0
1655378430000|2022-06-16 11:20:30|596.46|593.58|595.77|592.89|596.66|593.78|595.77|592.89|0
1655378440000|2022-06-16 11:20:40|595.87|592.99|595.87|592.99|596.26|593.38|595.87|592.99|0
1655378450000|2022-06-16 11:20:50|595.77|592.89|596.56|593.68|596.56|593.68|595.77|592.89|0
1655378460000|2022-06-16 11:21:00|596.66|593.78|595.87|592.99|596.66|593.78|595.87|592.99|0
1655378470000|2022-06-16 11:21:10|595.77|592.89|595.67|592.79|595.77|592.89|595.48|592.6|0
1655378480000|2022-06-16 11:21:20|595.87|592.99|595.77|592.89|595.87|592.99|595.77|592.89|0
1655378490000|2022-06-16 11:21:30|596.07|593.19|595.58|592.7|596.07|593.19|595.58|592.7|0
1655378500000|2022-06-16 11:21:40|596.66|593.78|597.55|594.67|597.84|594.96|596.66|593.78|0
1655378510000|2022-06-16 11:21:50|597.64|594.76|596.66|593.78|597.64|594.76|596.66|593.78|0
1655378520000|2022-06-16 11:22:00|596.85|593.97|596.46|593.58|596.85|593.97|596.46|593.58|0
1655378530000|2022-06-16 11:22:10|596.26|593.38|596.66|593.78|596.66|593.78|596.26|593.38|0
1655378540000|2022-06-16 11:22:20|596.56|593.68|597.64|594.76|598.03|595.15|596.56|593.68|0
1655378550000|2022-06-16 11:22:30|597.44|594.56|597.94|595.06|597.94|595.06|597.05|594.17|0
1655378560000|2022-06-16 11:22:40|597.84|594.96|598.03|595.15|598.03|595.15|597.84|594.96|0
1655378570000|2022-06-16 11:22:50|597.84|594.96|595.67|592.79|597.84|594.96|595.67|592.79|0
1655378580000|2022-06-16 11:23:00|595.38|592.5|594.89|592.01|595.38|592.5|594.89|592.01|0
1655378590000|2022-06-16 11:23:10|594.69|591.81|594.49|591.61|594.69|591.81|594.49|591.61|0
1655378600000|2022-06-16 11:23:20|594.69|591.81|594.69|591.81|594.69|591.81|594.49|591.61|0
1655378610000|2022-06-16 11:23:30|594.89|592.01|594.4|591.52|594.89|592.01|594.3|591.42|0
1655378620000|2022-06-16 11:23:40|594.69|591.81|594.89|592.01|594.89|592.01|594.69|591.81|0
1655378630000|2022-06-16 11:23:50|595.08|592.2|595.47|592.59|595.67|592.79|595.08|592.2|0
1655378640000|2022-06-16 11:24:00|595.67|592.79|594.3|591.42|595.67|592.79|594.3|591.42|0
1655378650000|2022-06-16 11:24:10|594.49|591.61|594.69|591.81|594.69|591.81|594.49|591.61|0
1655378660000|2022-06-16 11:24:20|595.18|592.3|595.47|592.59|595.47|592.59|595.18|592.3|0
1655378670000|2022-06-16 11:24:30|595.38|592.5|594.69|591.81|595.38|592.5|594.69|591.81|0
1655378680000|2022-06-16 11:24:40|594.89|592.01|594.89|592.01|594.89|592.01|594.89|592.01|0
1655378690000|2022-06-16 11:24:50|595.08|592.2|595.58|592.7|595.58|592.7|594.99|592.11|0
1655378700000|2022-06-16 11:25:00|595.28|592.4|595.47|592.59|595.47|592.59|595.28|592.4|0
1655378710000|2022-06-16 11:25:10|595.28|592.4|594.88|592|595.28|592.4|594.69|591.81|0
1655378720000|2022-06-16 11:25:20|594.69|591.81|594.69|591.81|594.88|592|594.69|591.81|0
1655378730000|2022-06-16 11:25:30|594.88|592|595.47|592.59|595.47|592.59|594.88|592|0
1655378740000|2022-06-16 11:25:40|595.67|592.79|595.67|592.79|595.67|592.79|595.28|592.4|0
1655378750000|2022-06-16 11:25:50|595.87|592.99|595.77|592.89|595.87|592.99|595.77|592.89|0
1655378760000|2022-06-16 11:26:00|595.87|592.99|595.87|592.99|595.87|592.99|595.47|592.59|0
1655378770000|2022-06-16 11:26:10|595.08|592.2|595.28|592.4|595.28|592.4|594.79|591.91|0
1655378780000|2022-06-16 11:26:20|595.08|592.2|594.49|591.61|595.08|592.2|594.3|591.42|0
1655378790000|2022-06-16 11:26:30|593.9|591.02|593.51|590.63|593.9|591.02|593.51|590.63|0
1655378800000|2022-06-16 11:26:40|593.9|591.02|594.1|591.22|594.4|591.52|593.61|590.73|0
1655378810000|2022-06-16 11:26:50|593.51|590.63|593.51|590.63|593.51|590.63|593.31|590.43|0
1655378820000|2022-06-16 11:27:00|593.71|590.83|593.12|590.24|593.71|590.83|593.12|590.24|0
1655378830000|2022-06-16 11:27:10|592.92|590.04|591.35|588.47|592.92|590.04|591.35|588.47|0
1655378840000|2022-06-16 11:27:20|591.16|588.28|591.16|588.28|591.16|588.28|590.96|588.08|0
1655378850000|2022-06-16 11:27:30|591.35|588.47|591.16|588.28|591.35|588.47|591.16|588.28|0
1655378860000|2022-06-16 11:27:40|590.57|587.69|590.18|587.3|590.77|587.89|590.18|587.3|0
1655378870000|2022-06-16 11:27:50|589|586.12|589.4|586.52|589.4|586.52|589|586.12|0
1655378880000|2022-06-16 11:28:00|589.59|586.71|589.98|587.1|589.98|587.1|589.59|586.71|0
1655378890000|2022-06-16 11:28:10|590.67|587.79|590.18|587.3|590.67|587.79|590.08|587.2|0
1655378900000|2022-06-16 11:28:20|589.59|586.71|589.3|586.42|589.98|587.1|589.3|586.42|0
1655378910000|2022-06-16 11:28:30|589.4|586.52|588.81|585.93|589.98|587.1|588.81|585.93|0
1655378920000|2022-06-16 11:28:40|588.71|585.83|588.81|585.93|588.81|585.93|588.52|585.64|0
1655378930000|2022-06-16 11:28:50|589.59|586.71|589.79|586.91|589.79|586.91|589.59|586.71|0
1655378940000|2022-06-16 11:29:00|589.3|586.42|589.2|586.32|589.3|586.42|589.2|586.32|0
1655378950000|2022-06-16 11:29:10|589.11|586.23|590.18|587.3|590.18|587.3|589.11|586.23|0
1655378960000|2022-06-16 11:29:20|590.57|587.69|591.55|588.67|591.55|588.67|590.57|587.69|0
1655378970000|2022-06-16 11:29:30|591.16|588.28|590.87|587.99|591.16|588.28|590.57|587.69|0
1655378980000|2022-06-16 11:29:40|591.16|588.28|590.96|588.08|591.16|588.28|590.87|587.99|0
1655378990000|2022-06-16 11:29:50|590.37|587.49|590.18|587.3|590.37|587.49|590.18|587.3|0
1655379000000|2022-06-16 11:30:00|590.96|588.08|590.28|587.4|590.96|588.08|589.98|587.1|0
1655379010000|2022-06-16 11:30:10|590.18|587.3|590.76|587.88|590.96|588.08|590.18|587.3|0
1655379020000|2022-06-16 11:30:20|590.67|587.79|590.76|587.88|591.16|588.28|590.67|587.79|0
1655379030000|2022-06-16 11:30:30|590.37|587.49|590.96|588.08|591.26|588.38|590.37|587.49|0
1655379040000|2022-06-16 11:30:40|591.26|588.38|591.16|588.28|591.35|588.47|591.16|588.28|0
1655379050000|2022-06-16 11:30:50|590.96|588.08|591.16|588.28|591.16|588.28|590.87|587.99|0
1655379060000|2022-06-16 11:31:00|591.06|588.18|590.76|587.88|591.06|588.18|590.57|587.69|0
1655379070000|2022-06-16 11:31:10|591.55|588.67|591.65|588.77|591.65|588.77|591.55|588.67|0
1655379080000|2022-06-16 11:31:20|591.94|589.06|591.94|589.06|591.94|589.06|591.94|589.06|0
1655379090000|2022-06-16 11:31:30|592.04|589.16|592.33|589.45|592.43|589.55|592.04|589.16|0
1655379100000|2022-06-16 11:31:40|591.74|588.86|592.33|589.45|592.33|589.45|591.74|588.86|0
1655379110000|2022-06-16 11:31:50|591.74|588.86|592.33|589.45|592.33|589.45|591.74|588.86|0
1655379120000|2022-06-16 11:32:00|592.53|589.65|592.72|589.84|592.72|589.84|592.53|589.65|0
1655379130000|2022-06-16 11:32:10|592.92|590.04|593.12|590.24|593.12|590.24|592.72|589.84|0
1655379140000|2022-06-16 11:32:20|593.7|590.82|593.51|590.63|593.7|590.82|593.51|590.63|0
1655379150000|2022-06-16 11:32:30|594.49|591.61|593.81|590.93|594.88|592|593.81|590.93|0
1655379160000|2022-06-16 11:32:40|593.7|590.82|593.12|590.24|593.7|590.82|593.12|590.24|0
1655379170000|2022-06-16 11:32:50|593.02|590.14|592.72|589.84|593.22|590.34|592.72|589.84|0
1655379180000|2022-06-16 11:33:00|592.92|590.04|593.31|590.43|593.31|590.43|592.92|590.04|0
1655379190000|2022-06-16 11:33:10|593.51|590.63|593.12|590.24|593.51|590.63|593.12|590.24|0
1655379200000|2022-06-16 11:33:20|593.31|590.43|592.72|589.84|593.31|590.43|592.72|589.84|0
1655379210000|2022-06-16 11:33:30|592.63|589.75|591.94|589.06|592.63|589.75|591.94|589.06|0
1655379220000|2022-06-16 11:33:40|591.35|588.47|591.45|588.57|591.45|588.57|591.26|588.38|0
1655379230000|2022-06-16 11:33:50|591.84|588.96|591.55|588.67|592.13|589.25|591.55|588.67|0
1655379240000|2022-06-16 11:34:00|591.84|588.96|591.55|588.67|591.84|588.96|591.55|588.67|0
1655379250000|2022-06-16 11:34:10|591.74|588.86|590.87|587.99|592.04|589.16|590.87|587.99|0
1655379260000|2022-06-16 11:34:20|590.76|587.88|590.76|587.88|590.96|588.08|590.76|587.88|0
1655379270000|2022-06-16 11:34:30|590.67|587.79|589.59|586.71|590.67|587.79|589.59|586.71|0
1655379280000|2022-06-16 11:34:40|589.78|586.9|589.98|587.1|589.98|587.1|589.78|586.9|0
1655379290000|2022-06-16 11:34:50|590.08|587.2|589.98|587.1|590.08|587.2|589.78|586.9|0
1655379300000|2022-06-16 11:35:00|589.78|586.9|590.37|587.49|590.37|587.49|589.78|586.9|0
1655379310000|2022-06-16 11:35:10|590.57|587.69|590.08|587.2|590.57|587.69|590.08|587.2|0
1655379320000|2022-06-16 11:35:20|590.28|587.4|589.59|586.71|590.28|587.4|589.59|586.71|0
1655379330000|2022-06-16 11:35:30|589.78|586.9|589.39|586.51|589.78|586.9|589.39|586.51|0
1655379340000|2022-06-16 11:35:40|589.59|586.71|589.39|586.51|589.69|586.81|589.39|586.51|0
1655379350000|2022-06-16 11:35:50|589.3|586.42|590.67|587.79|590.67|587.79|589.3|586.42|0
1655379360000|2022-06-16 11:36:00|590.57|587.69|590.37|587.49|590.67|587.79|589.98|587.1|0
1655379370000|2022-06-16 11:36:10|590.57|587.69|589.49|586.61|590.57|587.69|589|586.12|0
1655379380000|2022-06-16 11:36:20|590.37|587.49|589.98|587.1|590.57|587.69|589.98|587.1|0
1655379390000|2022-06-16 11:36:30|589.39|586.51|589.1|586.22|589.39|586.51|588.91|586.03|0
1655379400000|2022-06-16 11:36:40|589.59|586.71|589.69|586.81|589.69|586.81|589.59|586.71|0
1655379410000|2022-06-16 11:36:50|589.59|586.71|589.69|586.81|589.89|587.01|589.59|586.71|0
1655379420000|2022-06-16 11:37:00|589.98|587.1|590.18|587.3|590.18|587.3|589.98|587.1|0
1655379430000|2022-06-16 11:37:10|589.98|587.1|589.59|586.71|589.98|587.1|589.59|586.71|0
1655379440000|2022-06-16 11:37:20|589.69|586.81|589.69|586.81|589.98|587.1|589.69|586.81|0
1655379450000|2022-06-16 11:37:30|589.78|586.9|589|586.12|589.78|586.9|589|586.12|0
1655379460000|2022-06-16 11:37:40|589.3|586.42|589.39|586.51|589.39|586.51|589.3|586.42|0
1655379470000|2022-06-16 11:37:50|589.59|586.71|589.39|586.51|589.59|586.71|589.1|586.22|0
1655379480000|2022-06-16 11:38:00|589.69|586.81|589.78|586.9|590.17|587.29|589.69|586.81|0
1655379490000|2022-06-16 11:38:10|589|586.12|588.81|585.93|589|586.12|588.81|585.93|0
1655379500000|2022-06-16 11:38:20|589|586.12|589.49|586.61|589.78|586.9|589|586.12|0
1655379510000|2022-06-16 11:38:30|589.39|586.51|589.78|586.9|589.89|587.01|589.39|586.51|0
1655379520000|2022-06-16 11:38:40|589.59|586.71|589.3|586.42|589.59|586.71|589.2|586.32|0
1655379530000|2022-06-16 11:38:50|589.59|586.71|589.98|587.1|589.98|587.1|589.59|586.71|0
1655379540000|2022-06-16 11:39:00|590.08|587.2|590.47|587.59|590.47|587.59|590.08|587.2|0
1655379550000|2022-06-16 11:39:10|589.98|587.1|590.17|587.29|590.17|587.29|589.69|586.81|0
1655379560000|2022-06-16 11:39:20|589.98|587.1|589.98|587.1|589.98|587.1|589.59|586.71|0
1655379570000|2022-06-16 11:39:30|589.88|587|589.69|586.81|590.08|587.2|589.69|586.81|0
1655379580000|2022-06-16 11:39:40|589.98|587.1|590.86|587.98|590.86|587.98|589.98|587.1|0
1655379590000|2022-06-16 11:39:50|590.57|587.69|592.22|589.34|592.22|589.34|590.57|587.69|0
1655379600000|2022-06-16 11:40:00|592.61|589.73|592.81|589.93|592.81|589.93|592.61|589.73|0
1655379610000|2022-06-16 11:40:10|593.01|590.13|592.52|589.64|593.01|590.13|592.52|589.64|0
1655379620000|2022-06-16 11:40:20|592.22|589.34|591.83|588.95|592.22|589.34|591.83|588.95|0
1655379630000|2022-06-16 11:40:30|592.03|589.15|592.03|589.15|592.03|589.15|592.03|589.15|0
1655379640000|2022-06-16 11:40:40|591.83|588.95|592.13|589.25|592.13|589.25|591.74|588.86|0
1655379650000|2022-06-16 11:40:50|592.32|589.44|592.22|589.34|592.42|589.54|592.22|589.34|0
1655379660000|2022-06-16 11:41:00|592.42|589.54|593.2|590.32|593.2|590.32|592.42|589.54|0
1655379670000|2022-06-16 11:41:10|593.3|590.42|593.5|590.62|593.59|590.71|593.3|590.42|0
1655379680000|2022-06-16 11:41:20|593.4|590.52|593.2|590.32|593.4|590.52|593.2|590.32|0
1655379690000|2022-06-16 11:41:30|593.99|591.11|593.99|591.11|593.99|591.11|593.59|590.71|0
1655379700000|2022-06-16 11:41:40|593.2|590.32|592.81|589.93|593.2|590.32|592.81|589.93|0
1655379710000|2022-06-16 11:41:50|592.61|589.73|592.72|589.84|592.72|589.84|592.22|589.34|0
1655379720000|2022-06-16 11:42:00|592.52|589.64|592.22|589.34|592.52|589.64|592.13|589.25|0
1655379730000|2022-06-16 11:42:10|592.61|589.73|592.91|590.03|592.91|590.03|592.61|589.73|0
1655379740000|2022-06-16 11:42:20|593.89|591.01|593.79|590.91|593.99|591.11|593.59|590.71|0
1655379750000|2022-06-16 11:42:30|594.18|591.3|594.58|591.7|594.58|591.7|594.18|591.3|0
1655379760000|2022-06-16 11:42:40|594.77|591.89|594.38|591.5|594.77|591.89|594.38|591.5|0
1655379770000|2022-06-16 11:42:50|594.77|591.89|594.57|591.69|594.77|591.89|594.48|591.6|0
1655379780000|2022-06-16 11:43:00|594.77|591.89|595.16|592.28|595.16|592.28|594.77|591.89|0
1655379790000|2022-06-16 11:43:10|595.07|592.19|595.16|592.28|595.46|592.58|595.07|592.19|0
1655379800000|2022-06-16 11:43:20|594.97|592.09|595.46|592.58|595.46|592.58|594.97|592.09|0
1655379810000|2022-06-16 11:43:30|595.16|592.28|595.95|593.07|595.95|593.07|595.16|592.28|0
1655379820000|2022-06-16 11:43:40|595.36|592.48|595.75|592.87|595.75|592.87|595.36|592.48|0
1655379830000|2022-06-16 11:43:50|596.15|593.27|595.95|593.07|596.15|593.27|595.75|592.87|0
1655379840000|2022-06-16 11:44:00|596.05|593.17|595.31|592.43|596.54|593.66|595.31|592.43|0
1655379850000|2022-06-16 11:44:10|595.42|592.54|595.22|592.34|595.42|592.54|595.22|592.34|0
1655379860000|2022-06-16 11:44:20|595.12|592.24|594.83|591.95|595.12|592.24|594.53|591.65|0
1655379870000|2022-06-16 11:44:30|594.72|591.84|594.92|592.04|594.92|592.04|594.53|591.65|0
1655379880000|2022-06-16 11:44:40|593.45|590.57|594.72|591.84|594.72|591.84|593.35|590.47|0
1655379890000|2022-06-16 11:44:50|594.92|592.04|593.74|590.86|594.92|592.04|593.74|590.86|0
1655379900000|2022-06-16 11:45:00|593.94|591.06|595.31|592.43|595.31|592.43|593.94|591.06|0
1655379910000|2022-06-16 11:45:10|595.61|592.73|594.63|591.75|595.91|593.03|594.63|591.75|0
1655379920000|2022-06-16 11:45:20|595.51|592.63|596.5|593.62|596.5|593.62|595.51|592.63|0
1655379930000|2022-06-16 11:45:30|596.89|594.01|597.88|595|597.88|595|596.1|593.22|0
1655379940000|2022-06-16 11:45:40|598.67|595.79|598.47|595.59|598.87|595.99|598.47|595.59|0
1655379950000|2022-06-16 11:45:50|598.08|595.2|597.88|595|598.08|595.2|597.88|595|0
1655379960000|2022-06-16 11:46:00|598.08|595.2|598.27|595.39|598.27|595.39|597.88|595|0
1655379970000|2022-06-16 11:46:10|598.08|595.2|598.27|595.39|598.57|595.69|598.08|595.2|0
1655379980000|2022-06-16 11:46:20|598.67|595.79|598.47|595.59|598.87|595.99|598.47|595.59|0
1655379990000|2022-06-16 11:46:30|598.08|595.2|598.08|595.2|598.38|595.5|598.08|595.2|0
1655380000000|2022-06-16 11:46:40|597.88|595|598.47|595.59|598.47|595.59|597.88|595|0
1655380010000|2022-06-16 11:46:50|598.18|595.3|597.48|594.6|598.18|595.3|597.48|594.6|0
1655380020000|2022-06-16 11:47:00|597.98|595.1|597.88|595|598.08|595.2|597.88|595|0
1655380030000|2022-06-16 11:47:10|598.08|595.2|597.68|594.8|598.08|595.2|597.68|594.8|0
1655380040000|2022-06-16 11:47:20|597.29|594.41|597.29|594.41|597.29|594.41|597.29|594.41|0
1655380050000|2022-06-16 11:47:30|597.19|594.31|596.69|593.81|597.19|594.31|596.69|593.81|0
1655380060000|2022-06-16 11:47:40|597.09|594.21|596.89|594.01|597.09|594.21|596.89|594.01|0
1655380070000|2022-06-16 11:47:50|598.18|595.3|597.48|594.6|598.18|595.3|597.48|594.6|0
1655380080000|2022-06-16 11:48:00|597.88|595|598.18|595.3|598.18|595.3|597.88|595|0
1655380090000|2022-06-16 11:48:10|597.68|594.8|598.08|595.2|598.08|595.2|597.68|594.8|0
1655380100000|2022-06-16 11:48:20|597.88|595|597.68|594.8|598.08|595.2|597.68|594.8|0
1655380110000|2022-06-16 11:48:30|597.59|594.71|597.88|595|598.08|595.2|597.59|594.71|0
1655380120000|2022-06-16 11:48:40|597.48|594.6|598.08|595.2|598.27|595.39|597.48|594.6|0
1655380130000|2022-06-16 11:48:50|598.47|595.59|598.08|595.2|598.47|595.59|598.08|595.2|0
1655380140000|2022-06-16 11:49:00|597.88|595|597.48|594.6|597.88|595|597.48|594.6|0
1655380150000|2022-06-16 11:49:10|598.27|595.39|597.19|594.31|598.27|595.39|597.19|594.31|0
1655380160000|2022-06-16 11:49:20|596.99|594.11|597.39|594.51|597.68|594.8|596.99|594.11|0
1655380170000|2022-06-16 11:49:30|597.78|594.9|597.68|594.8|597.88|595|597.48|594.6|0
1655380180000|2022-06-16 11:49:40|597.98|595.1|597.98|595.1|597.98|595.1|597.88|595|0
1655380190000|2022-06-16 11:49:50|598.08|595.2|598.38|595.5|598.38|595.5|598.08|595.2|0
1655380200000|2022-06-16 11:50:00|597.68|594.8|598.87|595.99|598.87|595.99|597.39|594.51|0
1655380210000|2022-06-16 11:50:10|598.67|595.79|598.47|595.59|598.77|595.89|598.47|595.59|0
1655380220000|2022-06-16 11:50:20|599.06|596.18|599.06|596.18|599.06|596.18|599.06|596.18|0
1655380230000|2022-06-16 11:50:30|598.87|595.99|598.97|596.09|599.06|596.18|598.87|595.99|0
1655380240000|2022-06-16 11:50:40|599.06|596.18|598.47|595.59|599.06|596.18|598.47|595.59|0
1655380250000|2022-06-16 11:50:50|598.57|595.69|597.48|594.6|598.57|595.69|597.48|594.6|0
1655380260000|2022-06-16 11:51:00|597.19|594.31|598.27|595.39|598.27|595.39|597.19|594.31|0
1655380270000|2022-06-16 11:51:10|598.08|595.2|597.78|594.9|598.08|595.2|597.78|594.9|0
1655380280000|2022-06-16 11:51:20|597.68|594.8|597.39|594.51|597.68|594.8|597.39|594.51|0
1655380290000|2022-06-16 11:51:30|597.09|594.21|597.09|594.21|597.09|594.21|597.09|594.21|0
1655380300000|2022-06-16 11:51:40|597.48|594.6|597.68|594.8|597.68|594.8|597.48|594.6|0
1655380310000|2022-06-16 11:51:50|597.88|595|598.27|595.39|598.27|595.39|597.88|595|0
1655380320000|2022-06-16 11:52:00|598.38|595.5|597.68|594.8|598.38|595.5|597.48|594.6|0
1655380330000|2022-06-16 11:52:10|597.88|595|597.88|595|597.88|595|597.28|594.4|0
1655380340000|2022-06-16 11:52:20|598.07|595.19|598.07|595.19|598.47|595.59|598.07|595.19|0
1655380350000|2022-06-16 11:52:30|598.27|595.39|598.57|595.69|598.57|595.69|598.27|595.39|0
1655380360000|2022-06-16 11:52:40|598.77|595.89|598.07|595.19|598.86|595.98|598.07|595.19|0
1655380370000|2022-06-16 11:52:50|597.88|595|598.07|595.19|598.18|595.3|597.88|595|0
1655380380000|2022-06-16 11:53:00|597.58|594.7|597.68|594.8|597.68|594.8|597.58|594.7|0
1655380390000|2022-06-16 11:53:10|597.58|594.7|597.78|594.9|598.07|595.19|597.58|594.7|0
1655380400000|2022-06-16 11:53:20|597.98|595.1|598.07|595.19|598.07|595.19|597.88|595|0
1655380410000|2022-06-16 11:53:30|598.27|595.39|596.99|594.11|598.27|595.39|596.99|594.11|0
1655380420000|2022-06-16 11:53:40|597.48|594.6|596.89|594.01|597.48|594.6|596.89|594.01|0
1655380430000|2022-06-16 11:53:50|597.48|594.6|597.09|594.21|597.48|594.6|597.09|594.21|0
1655380440000|2022-06-16 11:54:00|596.99|594.11|596.69|593.81|597.09|594.21|596.69|593.81|0
1655380450000|2022-06-16 11:54:10|596.49|593.61|596.6|593.72|596.6|593.72|596.49|593.61|0
1655380460000|2022-06-16 11:54:20|596.4|593.52|596.4|593.52|596.49|593.61|596.3|593.42|0
1655380470000|2022-06-16 11:54:30|596.49|593.61|596.1|593.22|596.49|593.61|596.1|593.22|0
1655380480000|2022-06-16 11:54:40|596.01|593.13|595.9|593.02|596.01|593.13|595.9|593.02|0
1655380490000|2022-06-16 11:54:50|595.71|592.83|595.9|593.02|595.9|593.02|595.71|592.83|0
1655380500000|2022-06-16 11:55:00|596.1|593.22|596.1|593.22|596.3|593.42|596.1|593.22|0
1655380510000|2022-06-16 11:55:10|596.01|593.13|596.2|593.32|596.2|593.32|596.01|593.13|0
1655380520000|2022-06-16 11:55:20|596.01|593.13|596.3|593.42|596.3|593.42|596.01|593.13|0
1655380530000|2022-06-16 11:55:30|596.49|593.61|597.09|594.21|597.09|594.21|596.49|593.61|0
1655380540000|2022-06-16 11:55:40|596.89|594.01|596.89|594.01|596.89|594.01|596.69|593.81|0
1655380550000|2022-06-16 11:55:50|596.69|593.81|595.81|592.93|596.69|593.81|595.71|592.83|0
1655380560000|2022-06-16 11:56:00|595.9|593.02|595.11|592.23|595.9|593.02|595.11|592.23|0
1655380570000|2022-06-16 11:56:10|594.92|592.04|595.11|592.23|595.11|592.23|594.72|591.84|0
1655380580000|2022-06-16 11:56:20|594.92|592.04|594.72|591.84|594.92|592.04|594.72|591.84|0
1655380590000|2022-06-16 11:56:30|594.13|591.25|593.14|590.26|594.13|591.25|592.95|590.07|0
1655380600000|2022-06-16 11:56:40|592.75|589.87|593.34|590.46|593.34|590.46|592.75|589.87|0
1655380610000|2022-06-16 11:56:50|593.14|590.26|594.63|591.75|594.63|591.75|593.14|590.26|0
1655380620000|2022-06-16 11:57:00|595.11|592.23|595.41|592.53|595.41|592.53|594.92|592.04|0
1655380630000|2022-06-16 11:57:10|595.31|592.43|591.87|588.99|595.31|592.43|591.87|588.99|0
1655380640000|2022-06-16 11:57:20|592.36|589.48|593.34|590.46|593.34|590.46|592.16|589.28|0
1655380650000|2022-06-16 11:57:30|592.95|590.07|592.46|589.58|592.95|590.07|592.46|589.58|0
1655380660000|2022-06-16 11:57:40|592.16|589.28|591.96|589.08|592.16|589.28|591.77|588.89|0
1655380670000|2022-06-16 11:57:50|592.16|589.28|590.59|587.71|592.16|589.28|590.59|587.71|0
1655380680000|2022-06-16 11:58:00|590.79|587.91|591.18|588.3|591.18|588.3|590.79|587.91|0
1655380690000|2022-06-16 11:58:10|591.48|588.6|591.77|588.89|591.77|588.89|591.48|588.6|0
1655380700000|2022-06-16 11:58:20|591.67|588.79|591.96|589.08|591.96|589.08|591.57|588.69|0
1655380710000|2022-06-16 11:58:30|592.75|589.87|592.16|589.28|592.75|589.87|592.16|589.28|0
1655380720000|2022-06-16 11:58:40|592.55|589.67|592.55|589.67|592.55|589.67|592.55|589.67|0
1655380730000|2022-06-16 11:58:50|592.26|589.38|592.55|589.67|592.55|589.67|592.16|589.28|0
1655380740000|2022-06-16 11:59:00|592.85|589.97|592.36|589.48|592.95|590.07|592.36|589.48|0
1655380750000|2022-06-16 11:59:10|592.55|589.67|591.48|588.6|592.75|589.87|590.79|587.91|0
1655380760000|2022-06-16 11:59:20|591.37|588.49|592.46|589.58|592.46|589.58|591.37|588.49|0
1655380770000|2022-06-16 11:59:30|592.55|589.67|592.66|589.78|592.75|589.87|592.55|589.67|0
1655380780000|2022-06-16 11:59:40|591.18|588.3|590.89|588.01|591.18|588.3|590.89|588.01|0
1655380790000|2022-06-16 11:59:50|590.98|588.1|591.57|588.69|591.57|588.69|590.98|588.1|0
1655380800000|2022-06-16 12:00:00|591.77|588.89|592.75|589.87|592.75|589.87|591.77|588.89|0
1655380810000|2022-06-16 12:00:10|593.14|590.26|590.79|587.91|593.14|590.26|590.79|587.91|0
1655380820000|2022-06-16 12:00:20|590.59|587.71|589.41|586.53|590.59|587.71|589.41|586.53|0
1655380830000|2022-06-16 12:00:30|588.82|585.94|588.82|585.94|588.82|585.94|588.43|585.55|0
1655380840000|2022-06-16 12:00:40|588.73|585.85|588.63|585.75|588.82|585.94|588.24|585.36|0
1655380850000|2022-06-16 12:00:50|588.43|585.55|588.43|585.55|588.43|585.55|588.34|585.46|0
1655380860000|2022-06-16 12:01:00|588.63|585.75|587.84|584.96|588.63|585.75|587.84|584.96|0
1655380870000|2022-06-16 12:01:10|588.24|585.36|589.22|586.34|589.22|586.34|588.24|585.36|0
1655380880000|2022-06-16 12:01:20|589.41|586.53|589.61|586.73|589.61|586.73|589.41|586.53|0
1655380890000|2022-06-16 12:01:30|589.41|586.53|589.02|586.14|589.41|586.53|589.02|586.14|0
1655380900000|2022-06-16 12:01:40|588.73|585.85|588.92|586.04|588.92|586.04|588.73|585.85|0
1655380910000|2022-06-16 12:01:50|589.22|586.34|588.23|585.35|589.22|586.34|587.94|585.06|0
1655380920000|2022-06-16 12:02:00|588.04|585.16|587.84|584.96|588.04|585.16|587.65|584.77|0
1655380930000|2022-06-16 12:02:10|588.04|585.16|587.45|584.57|588.04|585.16|587.45|584.57|0
1655380940000|2022-06-16 12:02:20|587.65|584.77|586.28|583.4|587.65|584.77|586.28|583.4|0
1655380950000|2022-06-16 12:02:30|586.08|583.2|585.69|582.81|586.08|583.2|585.69|582.81|0
1655380960000|2022-06-16 12:02:40|585.89|583.01|584.71|581.83|585.89|583.01|584.71|581.83|0
1655380970000|2022-06-16 12:02:50|584.52|581.64|584.52|581.64|584.71|581.83|584.52|581.64|0
1655380980000|2022-06-16 12:03:00|584.62|581.74|584.52|581.64|584.62|581.74|584.13|581.25|0
1655380990000|2022-06-16 12:03:10|584.71|581.83|585.49|582.61|585.49|582.61|584.13|581.25|0
1655381000000|2022-06-16 12:03:20|585.1|582.22|585.3|582.42|585.3|582.42|585.1|582.22|0
1655381010000|2022-06-16 12:03:30|584.52|581.64|585.01|582.13|585.01|582.13|584.52|581.64|0
1655381020000|2022-06-16 12:03:40|584.52|581.64|584.13|581.25|584.71|581.83|584.13|581.25|0
1655381030000|2022-06-16 12:03:50|583.93|581.05|584.32|581.44|584.32|581.44|583.93|581.05|0
1655381040000|2022-06-16 12:04:00|584.23|581.35|584.13|581.25|584.23|581.35|583.54|580.66|0
1655381050000|2022-06-16 12:04:10|584.32|581.44|585.1|582.22|585.1|582.22|584.32|581.44|0
1655381060000|2022-06-16 12:04:20|585.69|582.81|585.6|582.72|585.69|582.81|585.3|582.42|0
1655381070000|2022-06-16 12:04:30|585.49|582.61|585.49|582.61|585.49|582.61|585.4|582.52|0
1655381080000|2022-06-16 12:04:40|585.3|582.42|585.3|582.42|585.49|582.61|585.3|582.42|0
1655381090000|2022-06-16 12:04:50|585.49|582.61|585.49|582.61|585.49|582.61|585.49|582.61|0
1655381100000|2022-06-16 12:05:00|585.1|582.22|585.49|582.61|585.49|582.61|585.1|582.22|0
1655381110000|2022-06-16 12:05:10|585.3|582.42|585.69|582.81|585.69|582.81|585.3|582.42|0
1655381120000|2022-06-16 12:05:20|585.3|582.42|584.32|581.44|585.3|582.42|584.32|581.44|0
1655381130000|2022-06-16 12:05:30|584.52|581.64|585.2|582.32|585.2|582.32|584.32|581.44|0
1655381140000|2022-06-16 12:05:40|584.81|581.93|584.91|582.03|584.91|582.03|584.42|581.54|0
1655381150000|2022-06-16 12:05:50|585.3|582.42|585.4|582.52|585.4|582.52|585.1|582.22|0
1655381160000|2022-06-16 12:06:00|585.1|582.22|585.1|582.22|585.2|582.32|584.81|581.93|0
1655381170000|2022-06-16 12:06:10|584.71|581.83|584.81|581.93|584.81|581.93|584.71|581.83|0
1655381180000|2022-06-16 12:06:20|585.3|582.42|585.01|582.13|585.3|582.42|584.91|582.03|0
1655381190000|2022-06-16 12:06:30|585.1|582.22|584.91|582.03|585.2|582.32|584.91|582.03|0
1655381200000|2022-06-16 12:06:40|584.62|581.74|584.71|581.83|584.71|581.83|584.52|581.64|0
1655381210000|2022-06-16 12:06:50|584.91|582.03|585.3|582.42|585.3|582.42|584.91|582.03|0
1655381220000|2022-06-16 12:07:00|585.01|582.13|583.54|580.66|585.1|582.22|583.54|580.66|0
1655381230000|2022-06-16 12:07:10|583.74|580.86|584.13|581.25|584.13|581.25|583.74|580.86|0
1655381240000|2022-06-16 12:07:20|583.93|581.05|583.74|580.86|583.93|581.05|583.74|580.86|0
1655381250000|2022-06-16 12:07:30|583.84|580.96|583.93|581.05|583.93|581.05|583.74|580.86|0
1655381260000|2022-06-16 12:07:40|583.74|580.86|583.74|580.86|583.84|580.96|583.74|580.86|0
1655381270000|2022-06-16 12:07:50|583.93|581.05|584.13|581.25|584.13|581.25|583.93|581.05|0
1655381280000|2022-06-16 12:08:00|583.93|581.05|583.93|581.05|583.93|581.05|583.93|581.05|0
1655381290000|2022-06-16 12:08:10|584.03|581.15|583.54|580.66|584.03|581.15|583.54|580.66|0
1655381300000|2022-06-16 12:08:20|583.73|580.85|583.73|580.85|583.84|580.96|583.73|580.85|0
1655381310000|2022-06-16 12:08:30|583.54|580.66|583.64|580.76|583.64|580.76|583.54|580.66|0
1655381320000|2022-06-16 12:08:40|583.73|580.85|582.37|579.49|583.73|580.85|582.37|579.49|0
1655381330000|2022-06-16 12:08:50|582.76|579.88|582.95|580.07|582.95|580.07|582.76|579.88|0
1655381340000|2022-06-16 12:09:00|583.15|580.27|583.15|580.27|583.73|580.85|583.15|580.27|0
1655381350000|2022-06-16 12:09:10|582.95|580.07|583.15|580.27|583.15|580.27|582.95|580.07|0
1655381360000|2022-06-16 12:09:20|582.95|580.07|583.06|580.18|583.06|580.18|582.95|580.07|0
1655381370000|2022-06-16 12:09:30|583.15|580.27|581.59|578.71|583.15|580.27|581.59|578.71|0
1655381380000|2022-06-16 12:09:40|581.39|578.51|581.01|578.13|581.39|578.51|581.01|578.13|0
1655381390000|2022-06-16 12:09:50|581.2|578.32|581.98|579.1|581.98|579.1|581.2|578.32|0
1655381410000|2022-06-16 12:10:10|582.17|579.29|581.59|578.71|582.17|579.29|581.59|578.71|0
1655381420000|2022-06-16 12:10:20|581.78|578.9|581.59|578.71|581.78|578.9|581.59|578.71|0
1655381430000|2022-06-16 12:10:30|581.98|579.1|582.17|579.29|582.17|579.29|581.98|579.1|0
1655381440000|2022-06-16 12:10:40|582.08|579.2|582.17|579.29|582.17|579.29|582.08|579.2|0
1655381450000|2022-06-16 12:10:50|581.98|579.1|582.17|579.29|582.17|579.29|581.98|579.1|0
1655381460000|2022-06-16 12:11:00|582.37|579.49|582.76|579.88|582.76|579.88|582.37|579.49|0
1655381470000|2022-06-16 12:11:10|582.37|579.49|582.37|579.49|582.66|579.78|582.37|579.49|0
1655381480000|2022-06-16 12:11:20|581.98|579.1|581|578.12|581.98|579.1|581|578.12|0
1655381490000|2022-06-16 12:11:30|581.59|578.71|579.25|576.37|581.59|578.71|579.25|576.37|0
1655381500000|2022-06-16 12:11:40|579.45|576.57|579.64|576.76|579.64|576.76|579.25|576.37|0
1655381510000|2022-06-16 12:11:50|579.45|576.57|579.06|576.18|579.45|576.57|578.86|575.98|0
1655381520000|2022-06-16 12:12:00|579.45|576.57|579.06|576.18|579.45|576.57|578.86|575.98|0
1655381530000|2022-06-16 12:12:10|579.45|576.57|579.84|576.96|579.84|576.96|579.25|576.37|0
1655381540000|2022-06-16 12:12:20|579.64|576.76|580.23|577.35|580.23|577.35|579.45|576.57|0
1655381550000|2022-06-16 12:12:30|580.42|577.54|582.17|579.29|582.17|579.29|580.42|577.54|0
1655381560000|2022-06-16 12:12:40|582.37|579.49|582.47|579.59|582.47|579.59|582.37|579.49|0
1655381570000|2022-06-16 12:12:50|582.37|579.49|581.39|578.51|582.37|579.49|581.39|578.51|0
1655381580000|2022-06-16 12:13:00|581.59|578.71|581.59|578.71|581.59|578.71|581.49|578.61|0
1655381590000|2022-06-16 12:13:10|581.39|578.51|581.39|578.51|581.59|578.71|581.39|578.51|0
1655381600000|2022-06-16 12:13:20|581.2|578.32|580.81|577.93|581.39|578.51|580.81|577.93|0
1655381610000|2022-06-16 12:13:30|580.91|578.03|581.2|578.32|581.2|578.32|580.91|578.03|0
1655381620000|2022-06-16 12:13:40|581.3|578.42|581.2|578.32|581.3|578.42|581.2|578.32|0
1655381630000|2022-06-16 12:13:50|581.39|578.51|581.2|578.32|581.39|578.51|581.2|578.32|0
1655381640000|2022-06-16 12:14:00|581.39|578.51|580.61|577.73|581.78|578.9|580.61|577.73|0
1655381650000|2022-06-16 12:14:10|580.81|577.93|580.81|577.93|580.81|577.93|580.52|577.64|0
1655381660000|2022-06-16 12:14:20|581|578.12|581.59|578.71|581.59|578.71|580.61|577.73|0
1655381670000|2022-06-16 12:14:30|581.78|578.9|581.98|579.1|581.98|579.1|581.69|578.81|0
1655381680000|2022-06-16 12:14:40|581.59|578.71|581|578.12|581.59|578.71|581|578.12|0
1655381690000|2022-06-16 12:14:50|580.81|577.93|580.42|577.54|580.81|577.93|580.42|577.54|0
1655381700000|2022-06-16 12:15:00|580.61|577.73|579.64|576.76|580.61|577.73|579.06|576.18|0
1655381710000|2022-06-16 12:15:10|579.84|576.96|579.45|576.57|579.84|576.96|579.45|576.57|0
1655381720000|2022-06-16 12:15:20|580.22|577.34|580.33|577.45|580.61|577.73|580.22|577.34|0
1655381730000|2022-06-16 12:15:30|580.42|577.54|579.74|576.86|580.42|577.54|579.74|576.86|0
1655381740000|2022-06-16 12:15:40|579.64|576.76|580.03|577.15|580.03|577.15|579.64|576.76|0
1655381750000|2022-06-16 12:15:50|580.22|577.34|580.33|577.45|580.33|577.45|580.22|577.34|0
1655381760000|2022-06-16 12:16:00|580.61|577.73|580.42|577.54|580.61|577.73|580.42|577.54|0
1655381770000|2022-06-16 12:16:10|580.52|577.64|581.1|578.22|581.1|578.22|580.52|577.64|0
1655381780000|2022-06-16 12:16:20|580.22|577.34|579.64|576.76|580.22|577.34|579.64|576.76|0
1655381790000|2022-06-16 12:16:30|579.84|576.96|579.55|576.67|579.84|576.96|579.55|576.67|0
1655381800000|2022-06-16 12:16:40|579.64|576.76|579.16|576.28|579.64|576.76|578.86|575.98|0
1655381810000|2022-06-16 12:16:50|579.64|576.76|579.55|576.67|579.64|576.76|579.35|576.47|0
1655381820000|2022-06-16 12:17:00|579.64|576.76|579.45|576.57|579.64|576.76|579.25|576.37|0
1655381830000|2022-06-16 12:17:10|579.64|576.76|579.83|576.95|580.03|577.15|579.64|576.76|0
1655381840000|2022-06-16 12:17:20|580.03|577.15|580.22|577.34|580.22|577.34|580.03|577.15|0
1655381850000|2022-06-16 12:17:30|580.42|577.54|581.2|578.32|581.2|578.32|580.42|577.54|0
1655381860000|2022-06-16 12:17:40|581.1|578.22|581.78|578.9|581.78|578.9|581.1|578.22|0
1655381870000|2022-06-16 12:17:50|582.17|579.29|583.15|580.27|583.15|580.27|582.17|579.29|0
1655381880000|2022-06-16 12:18:00|583.34|580.46|583.54|580.66|583.54|580.66|583.15|580.27|0
1655381890000|2022-06-16 12:18:10|583.44|580.56|583.25|580.37|583.54|580.66|583.25|580.37|0
1655381900000|2022-06-16 12:18:20|582.76|579.88|583.15|580.27|583.34|580.46|582.76|579.88|0
1655381910000|2022-06-16 12:18:30|582.76|579.88|583.34|580.46|583.34|580.46|582.56|579.68|0
1655381920000|2022-06-16 12:18:40|583.44|580.56|583.54|580.66|583.54|580.66|583.44|580.56|0
1655381930000|2022-06-16 12:18:50|583.64|580.76|583.73|580.85|583.73|580.85|583.64|580.76|0
1655381940000|2022-06-16 12:19:00|583.83|580.95|584.51|581.63|584.51|581.63|583.83|580.95|0
1655381950000|2022-06-16 12:19:10|584.71|581.83|584.61|581.73|584.71|581.83|584.51|581.63|0
1655381960000|2022-06-16 12:19:20|584.71|581.83|584.51|581.63|584.71|581.83|584.51|581.63|0
1655381970000|2022-06-16 12:19:30|584.61|581.73|584.9|582.02|584.9|582.02|584.61|581.73|0
1655381980000|2022-06-16 12:19:40|585.2|582.32|584.9|582.02|585.2|582.32|584.9|582.02|0
1655381990000|2022-06-16 12:19:50|585.2|582.32|585.29|582.41|585.68|582.8|585.2|582.32|0
1655382000000|2022-06-16 12:20:00|585|582.12|584.9|582.02|585.1|582.22|584.71|581.83|0
1655382010000|2022-06-16 12:20:10|584.71|581.83|583.93|581.05|584.71|581.83|583.93|581.05|0
1655382020000|2022-06-16 12:20:20|584.12|581.24|584.51|581.63|584.51|581.63|583.73|580.85|0
1655382030000|2022-06-16 12:20:30|584.71|581.83|584.32|581.44|584.71|581.83|584.03|581.15|0
1655382040000|2022-06-16 12:20:40|584.51|581.63|584.32|581.44|584.51|581.63|584.12|581.24|0
1655382050000|2022-06-16 12:20:50|583.83|580.95|582.95|580.07|583.83|580.95|582.95|580.07|0
1655382060000|2022-06-16 12:21:00|581.98|579.1|581|578.12|581.98|579.1|581|578.12|0
1655382070000|2022-06-16 12:21:10|581.2|578.32|581.59|578.71|581.88|579|581.2|578.32|0
1655382080000|2022-06-16 12:21:20|581.49|578.61|582.76|579.88|582.76|579.88|581.49|578.61|0
1655382090000|2022-06-16 12:21:30|582.95|580.07|582.95|580.07|582.95|580.07|582.86|579.98|0
1655382100000|2022-06-16 12:21:40|582.86|579.98|583.34|580.46|583.54|580.66|582.86|579.98|0
1655382110000|2022-06-16 12:21:50|583.25|580.37|582.37|579.49|583.25|580.37|582.37|579.49|0
1655382120000|2022-06-16 12:22:00|582.76|579.88|582.37|579.49|582.76|579.88|582.37|579.49|0
1655382130000|2022-06-16 12:22:10|582.56|579.68|581.2|578.32|582.56|579.68|581.2|578.32|0
1655382140000|2022-06-16 12:22:20|581.39|578.51|581|578.12|581.59|578.71|581|578.12|0
1655382150000|2022-06-16 12:22:30|580.91|578.03|581|578.12|581|578.12|580.81|577.93|0
1655382160000|2022-06-16 12:22:40|580.81|577.93|580.61|577.73|581|578.12|580.61|577.73|0
1655382170000|2022-06-16 12:22:50|581|578.12|580.81|577.93|581|578.12|580.81|577.93|0
1655382180000|2022-06-16 12:23:00|581.39|578.51|581.3|578.42|581.39|578.51|581.2|578.32|0
1655382190000|2022-06-16 12:23:10|580.81|577.93|580.61|577.73|580.81|577.93|580.61|577.73|0
1655382200000|2022-06-16 12:23:20|580.81|577.93|581|578.12|581|578.12|580.81|577.93|0
1655382210000|2022-06-16 12:23:30|580.03|577.15|579.83|576.95|580.03|577.15|579.83|576.95|0
1655382220000|2022-06-16 12:23:40|579.93|577.05|579.74|576.86|580.03|577.15|579.74|576.86|0
1655382230000|2022-06-16 12:23:50|579.44|576.56|579.54|576.66|579.64|576.76|579.44|576.56|0
1655382240000|2022-06-16 12:24:00|579.64|576.76|579.83|576.95|579.83|576.95|579.25|576.37|0
1655382250000|2022-06-16 12:24:10|580.03|577.15|579.44|576.56|580.03|577.15|579.44|576.56|0
1655382260000|2022-06-16 12:24:20|579.64|576.76|578.86|575.98|579.64|576.76|578.86|575.98|0
1655382270000|2022-06-16 12:24:30|578.67|575.79|578.67|575.79|578.67|575.79|578.67|575.79|0
1655382280000|2022-06-16 12:24:40|578.86|575.98|578.67|575.79|578.86|575.98|578.67|575.79|0
1655382290000|2022-06-16 12:24:50|578.86|575.98|579.25|576.37|579.25|576.37|578.67|575.79|0
1655382300000|2022-06-16 12:25:00|579.44|576.56|579.64|576.76|579.83|576.95|579.44|576.56|0
1655382310000|2022-06-16 12:25:10|580.03|577.15|580.03|577.15|580.22|577.34|580.03|577.15|0
1655382320000|2022-06-16 12:25:20|580.61|577.73|579.93|577.05|580.81|577.93|579.93|577.05|0
1655382330000|2022-06-16 12:25:30|579.83|576.95|578.86|575.98|579.83|576.95|578.86|575.98|0
1655382340000|2022-06-16 12:25:40|579.05|576.17|579.64|576.76|579.64|576.76|579.05|576.17|0
1655382350000|2022-06-16 12:25:50|579.83|576.95|579.16|576.28|579.83|576.95|579.16|576.28|0
1655382360000|2022-06-16 12:26:00|579.54|576.66|579.25|576.37|579.54|576.66|579.16|576.28|0
1655382370000|2022-06-16 12:26:10|579.05|576.17|579.64|576.76|579.64|576.76|579.05|576.17|0
1655382380000|2022-06-16 12:26:20|579.83|576.95|579.93|577.05|580.03|577.15|579.83|576.95|0
1655382390000|2022-06-16 12:26:30|580.42|577.54|581|578.12|581|578.12|580.42|577.54|0
1655382400000|2022-06-16 12:26:40|581.19|578.31|581.78|578.9|581.78|578.9|581.19|578.31|0
1655382410000|2022-06-16 12:26:50|582.46|579.58|581.78|578.9|582.46|579.58|581.78|578.9|0
1655382420000|2022-06-16 12:27:00|581.69|578.81|581.58|578.7|582.17|579.29|581.58|578.7|0
1655382430000|2022-06-16 12:27:10|581.39|578.51|581.49|578.61|581.58|578.7|581.19|578.31|0
1655382440000|2022-06-16 12:27:20|581.1|578.22|580.61|577.73|581.1|578.22|580.52|577.64|0
1655382450000|2022-06-16 12:27:30|580.32|577.44|579.83|576.95|580.32|577.44|579.74|576.86|0
1655382460000|2022-06-16 12:27:40|579.93|577.05|578.47|575.59|579.93|577.05|578.47|575.59|0
1655382470000|2022-06-16 12:27:50|578.38|575.5|578.08|575.2|578.38|575.5|578.08|575.2|0
1655382480000|2022-06-16 12:28:00|578.18|575.3|578.18|575.3|578.18|575.3|578.18|575.3|0
1655382490000|2022-06-16 12:28:10|578.08|575.2|577.89|575.01|578.08|575.2|577.89|575.01|0
1655382500000|2022-06-16 12:28:20|577.6|574.72|577.89|575.01|578.08|575.2|577.6|574.72|0
1655382510000|2022-06-16 12:28:30|577.79|574.91|577.79|574.91|577.79|574.91|577.5|574.62|0
1655382520000|2022-06-16 12:28:40|577.89|575.01|577.69|574.81|577.89|575.01|577.69|574.81|0
1655382530000|2022-06-16 12:28:50|577.79|574.91|577.79|574.91|577.79|574.91|577.6|574.72|0
1655382540000|2022-06-16 12:29:00|577.89|575.01|578.28|575.4|578.28|575.4|577.79|574.91|0
1655382550000|2022-06-16 12:29:10|578.57|575.69|579.15|576.27|579.15|576.27|578.57|575.69|0
1655382560000|2022-06-16 12:29:20|580.13|577.25|581.68|578.8|581.68|578.8|580.13|577.25|0
1655382570000|2022-06-16 12:29:30|581.49|578.61|580.32|577.44|581.49|578.61|580.32|577.44|0
1655382580000|2022-06-16 12:29:40|580.8|577.92|581.68|578.8|581.68|578.8|580.8|577.92|0
1655382590000|2022-06-16 12:29:50|581.78|578.9|581.49|578.61|581.88|579|581.49|578.61|0
1655382600000|2022-06-16 12:30:00|581.68|578.8|583.05|580.17|583.05|580.17|581.68|578.8|0
1655382610000|2022-06-16 12:30:10|583.44|580.56|581.68|578.8|583.44|580.56|581.68|578.8|0
1655382620000|2022-06-16 12:30:20|580.61|577.73|579.25|576.37|580.61|577.73|578.66|575.78|0
1655382630000|2022-06-16 12:30:30|578.57|575.69|579.64|576.76|579.64|576.76|577.5|574.62|0
1655382640000|2022-06-16 12:30:40|580.13|577.25|580.61|577.73|580.61|577.73|579.54|576.66|0
1655382650000|2022-06-16 12:30:50|580.52|577.64|578.57|575.69|580.52|577.64|578.57|575.69|0
1655382660000|2022-06-16 12:31:00|579.35|576.47|580.32|577.44|581.1|578.22|579.35|576.47|0
1655382670000|2022-06-16 12:31:10|581|578.12|580.32|577.44|581|578.12|580.32|577.44|0
1655382680000|2022-06-16 12:31:20|580.13|577.25|579.74|576.86|580.13|577.25|579.74|576.86|0
1655382690000|2022-06-16 12:31:30|578.96|576.08|577.89|575.01|578.96|576.08|577.89|575.01|0
1655382700000|2022-06-16 12:31:40|578.08|575.2|579.05|576.17|579.05|576.17|577.6|574.72|0
1655382710000|2022-06-16 12:31:50|579.35|576.47|579.44|576.56|580.22|577.34|579.35|576.47|0
1655382720000|2022-06-16 12:32:00|579.64|576.76|581|578.12|581|578.12|579.64|576.76|0
1655382730000|2022-06-16 12:32:10|581.29|578.41|581.19|578.31|581.39|578.51|581.19|578.31|0
1655382740000|2022-06-16 12:32:20|581.29|578.41|581.19|578.31|581.29|578.41|581.19|578.31|0
1655382750000|2022-06-16 12:32:30|578.96|576.08|578.86|575.98|579.83|576.95|578.86|575.98|0
1655382760000|2022-06-16 12:32:40|578.96|576.08|579.44|576.56|579.44|576.56|578.96|576.08|0
1655382770000|2022-06-16 12:32:50|579.64|576.76|579.83|576.95|579.83|576.95|579.64|576.76|0
1655382780000|2022-06-16 12:33:00|579.74|576.86|580.22|577.34|580.22|577.34|579.74|576.86|0
1655382790000|2022-06-16 12:33:10|580.41|577.53|581.1|578.22|581.1|578.22|580.41|577.53|0
1655382800000|2022-06-16 12:33:20|581.49|578.61|581.49|578.61|581.58|578.7|581.49|578.61|0
1655382810000|2022-06-16 12:33:30|580.8|577.92|580.02|577.14|580.8|577.92|579.74|576.86|0
1655382820000|2022-06-16 12:33:40|580.51|577.63|580.61|577.73|580.61|577.73|580.41|577.53|0
1655382830000|2022-06-16 12:33:50|580.71|577.83|579.05|576.17|580.71|577.83|579.05|576.17|0
1655382840000|2022-06-16 12:34:00|579.63|576.75|579.35|576.47|579.63|576.75|579.35|576.47|0
1655382850000|2022-06-16 12:34:10|579.25|576.37|578.18|575.3|579.25|576.37|578.18|575.3|0
1655382860000|2022-06-16 12:34:20|578.66|575.78|578.47|575.59|578.76|575.88|578.47|575.59|0
1655382870000|2022-06-16 12:34:30|578.66|575.78|578.86|575.98|578.86|575.98|578.66|575.78|0
1655382880000|2022-06-16 12:34:40|578.27|575.39|577.79|574.91|578.27|575.39|577.79|574.91|0
1655382890000|2022-06-16 12:34:50|577.69|574.81|579.54|576.66|579.54|576.66|577.69|574.81|0
1655382900000|2022-06-16 12:35:00|579.25|576.37|580.9|578.02|580.9|578.02|578.66|575.78|0
1655382910000|2022-06-16 12:35:10|581|578.12|580.8|577.92|581|578.12|580.61|577.73|0
1655382920000|2022-06-16 12:35:20|580.61|577.73|579.93|577.05|580.61|577.73|579.93|577.05|0
1655382930000|2022-06-16 12:35:30|578.27|575.39|576.72|573.84|578.27|575.39|576.72|573.84|0
1655382940000|2022-06-16 12:35:40|576.53|573.65|576.53|573.65|576.53|573.65|576.14|573.26|0
1655382950000|2022-06-16 12:35:50|576.33|573.45|576.72|573.84|576.72|573.84|576.33|573.45|0
1655382960000|2022-06-16 12:36:00|576.43|573.55|575.75|572.87|576.43|573.55|575.75|572.87|0
1655382970000|2022-06-16 12:36:10|576.14|573.26|576.53|573.65|576.53|573.65|576.14|573.26|0
1655382980000|2022-06-16 12:36:20|576.33|573.45|576.14|573.26|576.33|573.45|575.94|573.06|0
1655382990000|2022-06-16 12:36:30|575.94|573.06|574.59|571.71|575.94|573.06|574.59|571.71|0
1655383000000|2022-06-16 12:36:40|574.78|571.9|574.98|572.1|574.98|572.1|574.78|571.9|0
1655383010000|2022-06-16 12:36:50|574.78|571.9|574.78|571.9|574.78|571.9|574.59|571.71|0
1655383020000|2022-06-16 12:37:00|574.98|572.1|576.33|573.45|576.33|573.45|574.98|572.1|0
1655383030000|2022-06-16 12:37:10|576.53|573.65|575.56|572.68|576.53|573.65|575.56|572.68|0
1655383040000|2022-06-16 12:37:20|574.98|572.1|576.14|573.26|576.14|573.26|574.98|572.1|0
1655383050000|2022-06-16 12:37:30|576.04|573.16|575.17|572.29|576.04|573.16|575.17|572.29|0
1655383060000|2022-06-16 12:37:40|574.78|571.9|573.81|570.93|574.78|571.9|573.81|570.93|0
1655383070000|2022-06-16 12:37:50|574.01|571.13|573.62|570.74|574.01|571.13|573.62|570.74|0
1655383080000|2022-06-16 12:38:00|573.81|570.93|574.39|571.51|574.39|571.51|573.81|570.93|0
1655383090000|2022-06-16 12:38:10|573.43|570.55|573.43|570.55|573.62|570.74|573.43|570.55|0
1655383100000|2022-06-16 12:38:20|573.81|570.93|574.01|571.13|574.2|571.32|573.81|570.93|0
1655383110000|2022-06-16 12:38:30|574.39|571.51|573.81|570.93|574.39|571.51|573.81|570.93|0
1655383120000|2022-06-16 12:38:40|574.01|571.13|573.62|570.74|574.11|571.23|573.62|570.74|0
1655383130000|2022-06-16 12:38:50|573.81|570.93|574.59|571.71|574.59|571.71|573.81|570.93|0
1655383140000|2022-06-16 12:39:00|574.78|571.9|574.97|572.09|575.94|573.06|574.78|571.9|0
1655383150000|2022-06-16 12:39:10|575.75|572.87|575.36|572.48|575.75|572.87|575.36|572.48|0
1655383160000|2022-06-16 12:39:20|575.56|572.68|576.33|573.45|576.33|573.45|575.56|572.68|0
1655383170000|2022-06-16 12:39:30|576.14|573.26|576.24|573.36|576.24|573.36|575.94|573.06|0
1655383180000|2022-06-16 12:39:40|575.94|573.06|575.56|572.68|575.94|573.06|575.56|572.68|0
1655383190000|2022-06-16 12:39:50|575.94|573.06|575.75|572.87|576.04|573.16|575.75|572.87|0
1655383200000|2022-06-16 12:40:00|575.94|573.06|576.14|573.26|576.14|573.26|575.75|572.87|0
1655383210000|2022-06-16 12:40:10|576.33|573.45|576.63|573.75|576.72|573.84|576.33|573.45|0
1655383220000|2022-06-16 12:40:20|576.72|573.84|576.82|573.94|576.91|574.03|576.63|573.75|0
1655383230000|2022-06-16 12:40:30|576.52|573.64|577.3|574.42|577.3|574.42|576.52|573.64|0
1655383240000|2022-06-16 12:40:40|577.11|574.23|577.5|574.62|577.5|574.62|577.11|574.23|0
1655383250000|2022-06-16 12:40:50|577.79|574.91|577.98|575.1|577.98|575.1|577.69|574.81|0
1655383260000|2022-06-16 12:41:00|577.88|575|577.79|574.91|577.88|575|577.5|574.62|0
1655383270000|2022-06-16 12:41:10|578.08|575.2|578.08|575.2|578.18|575.3|578.08|575.2|0
1655383280000|2022-06-16 12:41:20|578.27|575.39|578.76|575.88|578.76|575.88|578.08|575.2|0
1655383290000|2022-06-16 12:41:30|578.85|575.97|579.05|576.17|579.24|576.36|578.85|575.97|0
1655383300000|2022-06-16 12:41:40|578.85|575.97|578.66|575.78|579.05|576.17|578.66|575.78|0
1655383310000|2022-06-16 12:41:50|578.47|575.59|577.49|574.61|578.47|575.59|577.49|574.61|0
1655383320000|2022-06-16 12:42:00|577.11|574.23|577.49|574.61|577.49|574.61|577.11|574.23|0
1655383330000|2022-06-16 12:42:10|577.88|575|578.66|575.78|578.66|575.78|577.88|575|0
1655383340000|2022-06-16 12:42:20|579.05|576.17|579.44|576.56|579.44|576.56|579.05|576.17|0
1655383350000|2022-06-16 12:42:30|579.83|576.95|579.63|576.75|579.83|576.95|579.63|576.75|0
1655383360000|2022-06-16 12:42:40|580.02|577.14|580.12|577.24|580.12|577.24|580.02|577.14|0
1655383370000|2022-06-16 12:42:50|579.83|576.95|579.34|576.46|579.83|576.95|579.24|576.36|0
1655383380000|2022-06-16 12:43:00|579.44|576.56|580.02|577.14|580.02|577.14|579.44|576.56|0
1655383390000|2022-06-16 12:43:10|579.93|577.05|580.22|577.34|580.22|577.34|579.93|577.05|0
1655383400000|2022-06-16 12:43:20|580.8|577.92|581.19|578.31|581.58|578.7|580.8|577.92|0
1655383410000|2022-06-16 12:43:30|580.41|577.53|579.83|576.95|580.41|577.53|579.83|576.95|0
1655383420000|2022-06-16 12:43:40|579.63|576.75|579.44|576.56|579.63|576.75|578.96|576.08|0
1655383430000|2022-06-16 12:43:50|579.05|576.17|577.49|574.61|579.05|576.17|577.49|574.61|0
1655383440000|2022-06-16 12:44:00|577.88|575|578.66|575.78|578.85|575.97|577.88|575|0
1655383450000|2022-06-16 12:44:10|578.27|575.39|580.02|577.14|580.02|577.14|578.27|575.39|0
1655383460000|2022-06-16 12:44:20|580.6|577.72|580.99|578.11|581.19|578.31|580.6|577.72|0
1655383470000|2022-06-16 12:44:30|581.19|578.31|580.99|578.11|581.38|578.5|580.99|578.11|0
1655383480000|2022-06-16 12:44:40|581.1|578.22|581.19|578.31|581.19|578.31|580.99|578.11|0
1655383490000|2022-06-16 12:44:50|580.99|578.11|580.41|577.53|581.19|578.31|580.41|577.53|0
1655383500000|2022-06-16 12:45:00|580.6|577.72|580.22|577.34|580.8|577.92|580.22|577.34|0
1655383510000|2022-06-16 12:45:10|580.02|577.14|579.44|576.56|580.02|577.14|579.05|576.17|0
1655383520000|2022-06-16 12:45:20|579.54|576.66|579.83|576.95|579.83|576.95|579.24|576.36|0
1655383530000|2022-06-16 12:45:30|580.8|577.92|581.19|578.31|581.19|578.31|580.8|577.92|0
1655383540000|2022-06-16 12:45:40|581.58|578.7|580.41|577.53|581.77|578.89|580.41|577.53|0
1655383550000|2022-06-16 12:45:50|580.21|577.33|580.6|577.72|580.6|577.72|580.21|577.33|0
1655383560000|2022-06-16 12:46:00|580.71|577.83|580.71|577.83|580.71|577.83|580.21|577.33|0
1655383570000|2022-06-16 12:46:10|580.8|577.92|581.19|578.31|581.19|578.31|580.8|577.92|0
1655383580000|2022-06-16 12:46:20|581.58|578.7|581.19|578.31|581.58|578.7|581.19|578.31|0
1655383590000|2022-06-16 12:46:30|581.38|578.5|582.07|579.19|582.07|579.19|581.29|578.41|0
1655383600000|2022-06-16 12:46:40|582.36|579.48|581.97|579.09|582.36|579.48|581.97|579.09|0
1655383610000|2022-06-16 12:46:50|581.77|578.89|582.75|579.87|582.75|579.87|581.77|578.89|0
1655383620000|2022-06-16 12:47:00|582.94|580.06|582.94|580.06|582.94|580.06|582.75|579.87|0
1655383630000|2022-06-16 12:47:10|583.14|580.26|583.14|580.26|583.33|580.45|583.14|580.26|0
1655383640000|2022-06-16 12:47:20|583.33|580.45|583.53|580.65|583.53|580.65|583.24|580.36|0
1655383650000|2022-06-16 12:47:30|583.72|580.84|584.31|581.43|584.31|581.43|583.63|580.75|0
1655383660000|2022-06-16 12:47:40|584.5|581.62|584.31|581.43|584.5|581.62|584.31|581.43|0
1655383670000|2022-06-16 12:47:50|584.11|581.23|583.92|581.04|584.11|581.23|583.92|581.04|0
1655383680000|2022-06-16 12:48:00|583.53|580.65|583.82|580.94|583.92|581.04|583.53|580.65|0
1655383690000|2022-06-16 12:48:10|583.72|580.84|584.5|581.62|584.5|581.62|583.72|580.84|0
1655383700000|2022-06-16 12:48:20|584.31|581.43|584.11|581.23|584.31|581.43|584.11|581.23|0
1655383710000|2022-06-16 12:48:30|583.92|581.04|584.21|581.33|584.21|581.33|583.92|581.04|0
1655383720000|2022-06-16 12:48:40|584.11|581.23|584.41|581.53|584.41|581.53|584.11|581.23|0
1655383730000|2022-06-16 12:48:50|584.11|581.23|584.31|581.43|584.31|581.43|584.11|581.23|0
1655383740000|2022-06-16 12:49:00|584.5|581.62|584.11|581.23|584.5|581.62|584.11|581.23|0
1655383750000|2022-06-16 12:49:10|583.92|581.04|584.11|581.23|584.5|581.62|583.92|581.04|0
1655383760000|2022-06-16 12:49:20|584.02|581.14|584.5|581.62|584.5|581.62|584.02|581.14|0
1655383770000|2022-06-16 12:49:30|583.92|581.04|583.53|580.65|583.92|581.04|583.53|580.65|0
1655383780000|2022-06-16 12:49:40|583.92|581.04|584.11|581.23|584.11|581.23|583.92|581.04|0
1655383790000|2022-06-16 12:49:50|583.92|581.04|583.72|580.84|583.92|581.04|583.72|580.84|0
1655383800000|2022-06-16 12:50:00|583.53|580.65|582.55|579.67|583.53|580.65|582.55|579.67|0
1655383810000|2022-06-16 12:50:10|582.36|579.48|582.55|579.67|582.75|579.87|582.36|579.48|0
1655383820000|2022-06-16 12:50:20|582.75|579.87|582.55|579.67|582.75|579.87|582.36|579.48|0
1655383830000|2022-06-16 12:50:30|582.75|579.87|583.33|580.45|583.33|580.45|582.75|579.87|0
1655383840000|2022-06-16 12:50:40|583.53|580.65|582.36|579.48|583.53|580.65|582.36|579.48|0
1655383850000|2022-06-16 12:50:50|582.94|580.06|583.72|580.84|583.72|580.84|582.94|580.06|0
1655383860000|2022-06-16 12:51:00|583.53|580.65|583.72|580.84|583.72|580.84|583.33|580.45|0
1655383870000|2022-06-16 12:51:10|583.92|581.04|583.33|580.45|583.92|581.04|583.33|580.45|0
1655383880000|2022-06-16 12:51:20|583.53|580.65|584.31|581.43|584.31|581.43|583.53|580.65|0
1655383890000|2022-06-16 12:51:30|584.5|581.62|584.02|581.14|584.5|581.62|584.02|581.14|0
1655383900000|2022-06-16 12:51:40|583.92|581.04|584.31|581.43|584.31|581.43|583.92|581.04|0
1655383910000|2022-06-16 12:51:50|583.92|581.04|583.72|580.84|583.92|581.04|583.72|580.84|0
1655383920000|2022-06-16 12:52:00|583.92|581.04|583.72|580.84|583.92|581.04|583.53|580.65|0
1655383930000|2022-06-16 12:52:10|583.53|580.65|583.53|580.65|583.53|580.65|583.53|580.65|0
1655383940000|2022-06-16 12:52:20|582.55|579.67|582.16|579.28|582.55|579.67|582.16|579.28|0
1655383950000|2022-06-16 12:52:30|582.75|579.87|582.55|579.67|582.75|579.87|582.55|579.67|0
1655383960000|2022-06-16 12:52:40|582.36|579.48|582.55|579.67|582.75|579.87|582.36|579.48|0
1655383970000|2022-06-16 12:52:50|582.46|579.58|582.55|579.67|582.55|579.67|582.16|579.28|0
1655383980000|2022-06-16 12:53:00|582.65|579.77|582.75|579.87|582.75|579.87|582.65|579.77|0
1655383990000|2022-06-16 12:53:10|582.55|579.67|582.94|580.06|582.94|580.06|582.55|579.67|0
1655384000000|2022-06-16 12:53:20|583.33|580.45|582.46|579.58|583.33|580.45|582.46|579.58|0
1655384010000|2022-06-16 12:53:30|581.97|579.09|581.77|578.89|581.97|579.09|581.58|578.7|0
1655384020000|2022-06-16 12:53:40|582.55|579.67|582.16|579.28|582.55|579.67|581.97|579.09|0
1655384030000|2022-06-16 12:53:50|581.97|579.09|582.07|579.19|582.26|579.38|581.97|579.09|0
1655384040000|2022-06-16 12:54:00|582.35|579.47|581.96|579.08|582.35|579.47|581.96|579.08|0
1655384050000|2022-06-16 12:54:10|582.16|579.28|582.35|579.47|582.35|579.47|581.96|579.08|0
1655384060000|2022-06-16 12:54:20|582.16|579.28|582.07|579.19|582.16|579.28|581.96|579.08|0
1655384070000|2022-06-16 12:54:30|581.96|579.08|582.16|579.28|582.16|579.28|581.96|579.08|0
1655384080000|2022-06-16 12:54:40|582.35|579.47|582.16|579.28|582.35|579.47|582.16|579.28|0
1655384090000|2022-06-16 12:54:50|582.35|579.47|583.72|580.84|583.72|580.84|582.35|579.47|0
1655384100000|2022-06-16 12:55:00|583.52|580.64|582.55|579.67|583.52|580.64|582.55|579.67|0
1655384110000|2022-06-16 12:55:10|582.74|579.86|583.13|580.25|583.13|580.25|582.55|579.67|0
1655384120000|2022-06-16 12:55:20|582.94|580.06|582.35|579.47|583.33|580.45|582.35|579.47|0
1655384130000|2022-06-16 12:55:30|582.85|579.97|583.33|580.45|583.33|580.45|582.85|579.97|0
1655384140000|2022-06-16 12:55:40|582.74|579.86|583.13|580.25|583.13|580.25|582.74|579.86|0
1655384150000|2022-06-16 12:55:50|582.94|580.06|582.74|579.86|582.94|580.06|582.74|579.86|0
1655384160000|2022-06-16 12:56:00|583.13|580.25|583.52|580.64|583.52|580.64|582.94|580.06|0
1655384170000|2022-06-16 12:56:10|583.72|580.84|583.91|581.03|583.91|581.03|583.72|580.84|0
1655384180000|2022-06-16 12:56:20|583.82|580.94|583.13|580.25|583.82|580.94|583.13|580.25|0
1655384190000|2022-06-16 12:56:30|583.04|580.16|583.52|580.64|583.52|580.64|583.04|580.16|0
1655384200000|2022-06-16 12:56:40|583.63|580.75|584.11|581.23|584.31|581.43|583.63|580.75|0
1655384210000|2022-06-16 12:56:50|584.31|581.43|584.31|581.43|584.31|581.43|584.31|581.43|0
1655384220000|2022-06-16 12:57:00|584.5|581.62|584.5|581.62|584.5|581.62|584.31|581.43|0
1655384230000|2022-06-16 12:57:10|584.99|582.11|585.58|582.7|585.58|582.7|584.99|582.11|0
1655384240000|2022-06-16 12:57:20|585.77|582.89|585.97|583.09|585.97|583.09|585.67|582.79|0
1655384250000|2022-06-16 12:57:30|586.06|583.18|586.46|583.58|586.46|583.58|586.06|583.18|0
1655384260000|2022-06-16 12:57:40|586.65|583.77|586.85|583.97|586.85|583.97|586.46|583.58|0
1655384270000|2022-06-16 12:57:50|586.65|583.77|587.04|584.16|587.04|584.16|586.65|583.77|0
1655384280000|2022-06-16 12:58:00|586.85|583.97|586.85|583.97|586.85|583.97|586.65|583.77|0
1655384290000|2022-06-16 12:58:10|586.65|583.77|586.65|583.77|586.85|583.97|586.65|583.77|0
1655384300000|2022-06-16 12:58:20|586.85|583.97|586.65|583.77|586.85|583.97|586.65|583.77|0
1655384310000|2022-06-16 12:58:30|586.56|583.68|586.56|583.68|586.65|583.77|586.45|583.57|0
1655384320000|2022-06-16 12:58:40|586.45|583.57|587.63|584.75|587.63|584.75|586.45|583.57|0
1655384330000|2022-06-16 12:58:50|587.54|584.66|586.65|583.77|587.54|584.66|586.65|583.77|0
1655384340000|2022-06-16 12:59:00|586.45|583.57|587.24|584.36|587.24|584.36|586.45|583.57|0
1655384350000|2022-06-16 12:59:10|586.85|583.97|586.65|583.77|586.85|583.97|586.65|583.77|0
1655384360000|2022-06-16 12:59:20|586.45|583.57|586.45|583.57|586.45|583.57|586.17|583.29|0
1655384370000|2022-06-16 12:59:30|586.85|583.97|586.26|583.38|586.85|583.97|586.26|583.38|0
1655384380000|2022-06-16 12:59:40|586.17|583.29|586.45|583.57|586.45|583.57|586.17|583.29|0
1655384390000|2022-06-16 12:59:50|586.36|583.48|586.36|583.48|586.36|583.48|586.36|583.48|0
1655384400000|2022-06-16 13:00:00|586.45|583.57|586.45|583.57|586.45|583.57|585.97|583.09|0
1655384410000|2022-06-16 13:00:10|586.06|583.18|586.65|583.77|586.65|583.77|585.67|582.79|0
1655384420000|2022-06-16 13:00:20|586.45|583.57|586.26|583.38|586.45|583.57|586.26|583.38|0
1655384430000|2022-06-16 13:00:30|586.06|583.18|586.85|583.97|586.85|583.97|586.06|583.18|0
1655384440000|2022-06-16 13:00:40|586.75|583.87|586.85|583.97|587.04|584.16|586.75|583.87|0
1655384450000|2022-06-16 13:00:50|586.65|583.77|586.85|583.97|586.85|583.97|586.65|583.77|0
1655384460000|2022-06-16 13:01:00|587.04|584.16|587.24|584.36|587.24|584.36|587.04|584.16|0
1655384470000|2022-06-16 13:01:10|587.04|584.16|586.85|583.97|587.04|584.16|586.75|583.87|0
1655384480000|2022-06-16 13:01:20|587.04|584.16|587.04|584.16|587.04|584.16|586.95|584.07|0
1655384490000|2022-06-16 13:01:30|587.14|584.26|587.43|584.55|587.43|584.55|587.14|584.26|0
1655384500000|2022-06-16 13:01:40|587.63|584.75|587.63|584.75|587.63|584.75|587.43|584.55|0
1655384510000|2022-06-16 13:01:50|587.82|584.94|587.63|584.75|587.82|584.94|587.63|584.75|0
1655384520000|2022-06-16 13:02:00|587.43|584.55|587.1|584.7|587.43|584.7|587.04|584.16|0
1655384530000|2022-06-16 13:02:10|586.65|583.77|586.65|583.77|586.65|583.77|586.65|583.77|0
1655384540000|2022-06-16 13:02:20|586.95|584.07|585.08|582.2|586.95|584.07|585.08|582.2|0
1655384550000|2022-06-16 13:02:30|585.28|582.4|585.28|582.4|585.28|582.4|585.08|582.2|0
1655384560000|2022-06-16 13:02:40|585.08|582.2|583.91|581.03|585.08|582.2|583.91|581.03|0
1655384570000|2022-06-16 13:02:50|583.72|580.84|583.72|580.84|584.01|581.13|583.72|580.84|0
1655384580000|2022-06-16 13:03:00|583.33|580.45|583.13|580.25|583.33|580.45|583.13|580.25|0
1655384590000|2022-06-16 13:03:10|582.74|579.86|583.52|580.64|583.52|580.64|582.74|579.86|0
1655384600000|2022-06-16 13:03:20|582.35|579.47|581.96|579.08|582.35|579.47|581.96|579.08|0
1655384610000|2022-06-16 13:03:30|581.37|578.49|581.96|579.08|581.96|579.08|581.37|578.49|0
1655384620000|2022-06-16 13:03:40|582.16|579.28|582.45|579.57|582.45|579.57|582.16|579.28|0
1655384630000|2022-06-16 13:03:50|582.55|579.67|582.35|579.47|582.55|579.67|582.35|579.47|0
1655384640000|2022-06-16 13:04:00|582.26|579.38|582.94|580.06|582.94|580.06|582.26|579.38|0
1655384650000|2022-06-16 13:04:10|582.55|579.67|583.13|580.25|583.13|580.25|582.55|579.67|0
1655384660000|2022-06-16 13:04:20|583.92|581.04|584.5|581.62|584.5|581.62|583.92|581.04|0
1655384670000|2022-06-16 13:04:30|584.89|582.01|584.5|581.62|584.89|582.01|584.21|581.33|0
1655384680000|2022-06-16 13:04:40|584.7|581.82|584.5|581.62|584.7|581.82|584.5|581.62|0
1655384690000|2022-06-16 13:04:50|584.89|582.01|584.5|581.62|584.89|582.01|584.41|581.53|0
1655384700000|2022-06-16 13:05:00|584.6|581.72|583.91|581.03|584.6|581.72|583.91|581.03|0
1655384710000|2022-06-16 13:05:10|584.31|581.43|584.5|581.62|584.5|581.62|584.11|581.23|0
1655384720000|2022-06-16 13:05:20|584.31|581.43|584.5|581.62|584.5|581.62|584.31|581.43|0
1655384730000|2022-06-16 13:05:30|584.31|581.43|584.89|582.01|585.09|582.21|584.31|581.43|0
1655384740000|2022-06-16 13:05:40|585.29|582.41|585.87|582.99|585.87|582.99|585.29|582.41|0
1655384750000|2022-06-16 13:05:50|586.27|583.39|586.27|583.39|586.46|583.58|586.07|583.19|0
1655384760000|2022-06-16 13:06:00|586.17|583.29|586.26|583.38|586.26|583.38|586.07|583.19|0
1655384770000|2022-06-16 13:06:10|586.46|583.58|586.85|583.97|586.85|583.97|586.46|583.58|0
1655384780000|2022-06-16 13:06:20|587.05|584.17|587.05|584.17|587.25|584.37|587.05|584.17|0
1655384790000|2022-06-16 13:06:30|586.85|583.97|586.85|583.97|587.05|584.17|586.85|583.97|0
1655384800000|2022-06-16 13:06:40|587.25|584.37|587.64|584.76|587.64|584.76|587.25|584.37|0
1655384810000|2022-06-16 13:06:50|587.44|584.56|587.74|584.86|587.74|584.86|587.44|584.56|0
1655384820000|2022-06-16 13:07:00|587.83|584.95|587.64|584.76|587.83|584.95|587.05|584.17|0
1655384830000|2022-06-16 13:07:10|587.44|584.56|587.64|584.76|587.83|584.95|587.44|584.56|0
1655384840000|2022-06-16 13:07:20|587.83|584.95|587.64|584.76|587.83|584.95|587.64|584.76|0
1655384850000|2022-06-16 13:07:30|588.03|585.15|588.03|585.15|588.03|585.15|588.03|585.15|0
1655384860000|2022-06-16 13:07:40|587.83|584.95|587.83|584.95|588.23|585.35|587.83|584.95|0
1655384870000|2022-06-16 13:07:50|588.03|585.15|587.74|584.86|588.03|585.15|587.74|584.86|0
1655384880000|2022-06-16 13:08:00|587.83|584.95|588.03|585.15|588.03|585.15|587.83|584.95|0
1655384890000|2022-06-16 13:08:10|587.64|584.76|587.64|584.76|587.83|584.95|587.64|584.76|0
1655384900000|2022-06-16 13:08:20|587.25|584.37|587.44|584.56|587.44|584.56|587.05|584.17|0
1655384910000|2022-06-16 13:08:30|587.83|584.95|587.64|584.76|587.83|584.95|587.44|584.56|0
1655384920000|2022-06-16 13:08:40|587.83|584.95|587.44|584.56|587.83|584.95|587.44|584.56|0
1655384930000|2022-06-16 13:08:50|587.54|584.66|587.05|584.17|587.54|584.66|586.66|583.78|0
1655384940000|2022-06-16 13:09:00|587.24|584.36|587.05|584.17|587.24|584.36|587.05|584.17|0
1655384950000|2022-06-16 13:09:10|586.46|583.58|585.87|582.99|586.46|583.58|585.87|582.99|0
1655384960000|2022-06-16 13:09:20|586.26|583.38|586.26|583.38|586.46|583.58|586.26|583.38|0
1655384970000|2022-06-16 13:09:30|586.17|583.29|585.68|582.8|586.17|583.29|585.68|582.8|0
1655384980000|2022-06-16 13:09:40|585.87|582.99|585.87|582.99|586.07|583.19|585.87|582.99|0
1655384990000|2022-06-16 13:09:50|586.26|583.38|586.26|583.38|586.26|583.38|586.26|583.38|0
1655385000000|2022-06-16 13:10:00|586.46|583.58|587.04|584.16|587.04|584.16|586.46|583.58|0
1655385010000|2022-06-16 13:10:10|587.23|584.35|586.84|583.96|587.34|584.46|586.84|583.96|0
1655385020000|2022-06-16 13:10:20|587.04|584.16|586.94|584.06|587.04|584.16|586.94|584.06|0
1655385030000|2022-06-16 13:10:30|586.65|583.77|586.84|583.96|586.84|583.96|586.65|583.77|0
1655385040000|2022-06-16 13:10:40|587.04|584.16|586.65|583.77|587.04|584.16|586.65|583.77|0
1655385050000|2022-06-16 13:10:50|586.75|583.87|587.23|584.35|587.23|584.35|586.75|583.87|0
1655385060000|2022-06-16 13:11:00|587.82|584.94|588.02|585.14|588.02|585.14|587.82|584.94|0
1655385070000|2022-06-16 13:11:10|587.82|584.94|588.21|585.33|588.41|585.53|587.82|584.94|0
1655385080000|2022-06-16 13:11:20|588.02|585.14|588.21|585.33|588.21|585.33|588.02|585.14|0
1655385090000|2022-06-16 13:11:30|587.82|584.94|588.21|585.33|588.21|585.33|587.73|584.85|0
1655385100000|2022-06-16 13:11:40|588.31|585.43|588.21|585.33|588.31|585.43|587.63|584.75|0
1655385110000|2022-06-16 13:11:50|588.02|585.14|588.02|585.14|588.02|585.14|588.02|585.14|0
1655385120000|2022-06-16 13:12:00|587.82|584.94|587.23|584.35|587.82|584.94|587.23|584.35|0
1655385130000|2022-06-16 13:12:10|587.43|584.55|587.82|584.94|587.82|584.94|587.43|584.55|0
1655385140000|2022-06-16 13:12:20|588.21|585.33|588.41|585.53|588.41|585.53|588.21|585.33|0
1655385150000|2022-06-16 13:12:30|588.8|585.92|588.8|585.92|588.8|585.92|588.8|585.92|0
1655385170000|2022-06-16 13:12:50|588.9|586.02|589|586.12|589|586.12|588.9|586.02|0
1655385180000|2022-06-16 13:13:00|588.8|585.92|589|586.12|589|586.12|588.71|585.83|0
1655385190000|2022-06-16 13:13:10|589.19|586.31|588.21|585.33|589.39|586.51|588.21|585.33|0
1655385200000|2022-06-16 13:13:20|588.41|585.53|587.82|584.94|588.41|585.53|587.82|584.94|0
1655385210000|2022-06-16 13:13:30|588.02|585.14|587.82|584.94|588.21|585.33|587.82|584.94|0
1655385220000|2022-06-16 13:13:40|588.02|585.14|587.82|584.94|588.02|585.14|587.82|584.94|0
1655385230000|2022-06-16 13:13:50|587.62|584.74|587.23|584.35|587.62|584.74|587.23|584.35|0
1655385240000|2022-06-16 13:14:00|587.43|584.55|587.23|584.35|587.43|584.55|587.23|584.35|0
1655385250000|2022-06-16 13:14:10|587.14|584.26|587.43|584.55|587.43|584.55|587.14|584.26|0
1655385260000|2022-06-16 13:14:20|587.62|584.74|587.53|584.65|587.62|584.74|587.53|584.65|0
1655385270000|2022-06-16 13:14:30|587.62|584.74|588.21|585.33|588.21|585.33|587.62|584.74|0
1655385280000|2022-06-16 13:14:40|587.82|584.94|588.02|585.14|588.02|585.14|587.82|584.94|0
1655385290000|2022-06-16 13:14:50|587.92|585.04|587.82|584.94|587.92|585.04|587.82|584.94|0
1655385300000|2022-06-16 13:15:00|588.02|585.14|587.62|584.74|588.02|585.14|587.62|584.74|0
1655385310000|2022-06-16 13:15:10|587.82|584.94|587.82|584.94|587.82|584.94|587.62|584.74|0
1655385320000|2022-06-16 13:15:20|588.12|585.24|588.41|585.53|588.41|585.53|588.12|585.24|0
1655385330000|2022-06-16 13:15:30|588.6|585.72|588.6|585.72|588.8|585.92|588.6|585.72|0
1655385340000|2022-06-16 13:15:40|588.8|585.92|589.39|586.51|589.39|586.51|588.8|585.92|0
1655385350000|2022-06-16 13:15:50|589.19|586.31|588.8|585.92|589.19|586.31|588.51|585.63|0
1655385360000|2022-06-16 13:16:00|589.19|586.31|589.39|586.51|589.39|586.51|588.8|585.92|0
1655385370000|2022-06-16 13:16:10|588.8|585.92|588.6|585.72|588.8|585.92|588.6|585.72|0
1655385380000|2022-06-16 13:16:20|588.8|585.92|589|586.12|589|586.12|588.6|585.72|0
1655385390000|2022-06-16 13:16:30|588.8|585.92|588.8|585.92|589|586.12|588.8|585.92|0
1655385400000|2022-06-16 13:16:40|589.19|586.31|589.39|586.51|589.39|586.51|589.19|586.31|0
1655385410000|2022-06-16 13:16:50|589.98|587.1|590.17|587.29|590.17|587.29|589.78|586.9|0
1655385420000|2022-06-16 13:17:00|589.98|587.1|589.78|586.9|589.98|587.1|589.78|586.9|0
1655385430000|2022-06-16 13:17:10|589.58|586.7|589|586.12|589.58|586.7|589|586.12|0
1655385440000|2022-06-16 13:17:20|589.19|586.31|589.58|586.7|589.58|586.7|589.19|586.31|0
1655385450000|2022-06-16 13:17:30|589.78|586.9|589.78|586.9|589.78|586.9|589.78|586.9|0
1655385460000|2022-06-16 13:17:40|589.98|587.1|590.17|587.29|590.17|587.29|589.78|586.9|0
1655385470000|2022-06-16 13:17:50|589.98|587.1|589.78|586.9|589.98|587.1|589.78|586.9|0
1655385480000|2022-06-16 13:18:00|589.98|587.1|589.88|587|590.08|587.2|589.88|587|0
1655385490000|2022-06-16 13:18:10|589.98|587.1|589.98|587.1|590.17|587.29|589.98|587.1|0
1655385500000|2022-06-16 13:18:20|589.78|586.9|589.88|587|589.98|587.1|589.78|586.9|0
1655385510000|2022-06-16 13:18:30|589.98|587.1|589.58|586.7|589.98|587.1|589.58|586.7|0
1655385520000|2022-06-16 13:18:40|589.98|587.1|589.58|586.7|589.98|587.1|589.39|586.51|0
1655385530000|2022-06-16 13:18:50|589.19|586.31|589.1|586.22|589.19|586.31|589.1|586.22|0
1655385540000|2022-06-16 13:19:00|588.8|585.92|588.6|585.72|588.8|585.92|588.01|585.13|0
1655385550000|2022-06-16 13:19:10|588.99|586.11|588.6|585.72|589.19|586.31|588.6|585.72|0
1655385560000|2022-06-16 13:19:20|588.8|585.92|588.41|585.53|588.8|585.92|588.41|585.53|0
1655385570000|2022-06-16 13:19:30|588.6|585.72|588.6|585.72|588.6|585.72|588.41|585.53|0
1655385580000|2022-06-16 13:19:40|588.7|585.82|589.39|586.51|589.39|586.51|588.7|585.82|0
1655385590000|2022-06-16 13:19:50|589.78|586.9|589.78|586.9|589.88|587|589.58|586.7|0
1655385600000|2022-06-16 13:20:00|589.98|587.1|589.78|586.9|590.17|587.29|589.78|586.9|0
1655385610000|2022-06-16 13:20:10|589.19|586.31|589.39|586.51|589.58|586.7|589.19|586.31|0
1655385620000|2022-06-16 13:20:20|589.29|586.41|589.49|586.61|589.49|586.61|589.29|586.41|0
1655385630000|2022-06-16 13:20:30|589.39|586.51|589.78|586.9|589.88|587|589.39|586.51|0
1655385640000|2022-06-16 13:20:40|589.97|587.09|590.17|587.29|590.17|587.29|589.88|587|0
1655385650000|2022-06-16 13:20:50|590.08|587.2|590.37|587.49|590.37|587.49|589.97|587.09|0
1655385660000|2022-06-16 13:21:00|590.56|587.68|590.56|587.68|590.56|587.68|590.47|587.59|0
1655385670000|2022-06-16 13:21:10|590.76|587.88|590.56|587.68|590.76|587.88|590.17|587.29|0
1655385680000|2022-06-16 13:21:20|590.37|587.49|590.56|587.68|590.56|587.68|590.37|587.49|0
1655385690000|2022-06-16 13:21:30|590.67|587.79|590.37|587.49|590.76|587.88|590.37|587.49|0
1655385700000|2022-06-16 13:21:40|590.76|587.88|590.76|587.88|590.76|587.88|590.56|587.68|0
1655385710000|2022-06-16 13:21:50|591.15|588.27|591.55|588.67|591.55|588.67|591.15|588.27|0
1655385720000|2022-06-16 13:22:00|591.65|588.77|591.65|588.77|591.65|588.77|591.65|588.77|0
1655385730000|2022-06-16 13:22:10|591.74|588.86|591.94|589.06|591.94|589.06|591.74|588.86|0
1655385740000|2022-06-16 13:22:20|591.74|588.86|591.35|588.47|591.74|588.86|591.35|588.47|0
1655385750000|2022-06-16 13:22:30|591.55|588.67|591.74|588.86|591.94|589.06|591.55|588.67|0
1655385760000|2022-06-16 13:22:40|591.55|588.67|591.35|588.47|591.55|588.67|591.35|588.47|0
1655385770000|2022-06-16 13:22:50|591.55|588.67|591.84|588.96|591.84|588.96|591.55|588.67|0
1655385780000|2022-06-16 13:23:00|591.94|589.06|591.84|588.96|591.94|589.06|591.84|588.96|0
1655385790000|2022-06-16 13:23:10|591.74|588.86|592.33|589.45|592.33|589.45|591.74|588.86|0
1655385800000|2022-06-16 13:23:20|592.43|589.55|592.13|589.25|592.43|589.55|592.13|589.25|0
1655385810000|2022-06-16 13:23:30|592.33|589.45|592.33|589.45|592.53|589.65|592.33|589.45|0
1655385820000|2022-06-16 13:23:40|592.43|589.55|592.13|589.25|592.53|589.65|592.13|589.25|0
1655385830000|2022-06-16 13:23:50|592.33|589.45|592.33|589.45|592.53|589.65|592.33|589.45|0
1655385840000|2022-06-16 13:24:00|592.53|589.65|592.13|589.25|592.53|589.65|592.13|589.25|0
1655385850000|2022-06-16 13:24:10|592.33|589.45|592.13|589.25|592.33|589.45|592.13|589.25|0
1655385860000|2022-06-16 13:24:20|592.33|589.45|592.53|589.65|592.53|589.65|592.33|589.45|0
1655385870000|2022-06-16 13:24:30|592.33|589.45|591.94|589.06|592.33|589.45|591.94|589.06|0
1655385880000|2022-06-16 13:24:40|591.74|588.86|591.94|589.06|591.94|589.06|591.74|588.86|0
1655385890000|2022-06-16 13:24:50|592.33|589.45|592.33|589.45|592.53|589.65|592.33|589.45|0
1655385900000|2022-06-16 13:25:00|592.72|589.84|592.92|590.04|592.92|590.04|592.53|589.65|0
1655385910000|2022-06-16 13:25:10|592.53|589.65|593.31|590.43|593.31|590.43|592.53|589.65|0
1655385930000|2022-06-16 13:25:30|593.12|590.24|593.31|590.43|593.31|590.43|593.12|590.24|0
1655385950000|2022-06-16 13:25:50|593.12|590.24|593.31|590.43|593.31|590.43|593.12|590.24|0
1655385960000|2022-06-16 13:26:00|593.51|590.63|593.71|590.83|593.71|590.83|593.51|590.63|0
1655385970000|2022-06-16 13:26:10|593.9|591.02|593.9|591.02|593.9|591.02|593.71|590.83|0
1655385980000|2022-06-16 13:26:20|594.1|591.22|594.01|591.13|594.1|591.22|594.01|591.13|0
1655385990000|2022-06-16 13:26:30|593.71|590.83|593.51|590.63|593.71|590.83|593.51|590.63|0
1655386000000|2022-06-16 13:26:40|593.61|590.73|593.71|590.83|593.71|590.83|593.51|590.63|0
1655386010000|2022-06-16 13:26:50|593.9|591.02|593.12|590.24|593.9|591.02|593.12|590.24|0
1655386020000|2022-06-16 13:27:00|592.92|590.04|592.13|589.25|592.92|590.04|591.74|588.86|0
1655386030000|2022-06-16 13:27:10|592.53|589.65|591.54|588.66|592.53|589.65|591.54|588.66|0
1655386040000|2022-06-16 13:27:20|591.74|588.86|590.76|587.88|591.74|588.86|590.76|587.88|0
1655386050000|2022-06-16 13:27:30|590.56|587.68|591.15|588.27|591.15|588.27|590.56|587.68|0
1655386060000|2022-06-16 13:27:40|592.13|589.25|591.65|588.77|592.13|589.25|591.65|588.77|0
1655386070000|2022-06-16 13:27:50|592.13|589.25|593.22|590.34|593.22|590.34|592.13|589.25|0
1655386080000|2022-06-16 13:28:00|593.12|590.24|592.13|589.25|593.12|590.24|592.13|589.25|0
1655386090000|2022-06-16 13:28:10|591.84|588.96|591.35|588.47|591.84|588.96|591.35|588.47|0
1655386100000|2022-06-16 13:28:20|591.54|588.66|591.35|588.47|591.54|588.66|591.35|588.47|0
1655386110000|2022-06-16 13:28:30|591.54|588.66|592.13|589.25|592.13|589.25|591.54|588.66|0
1655386120000|2022-06-16 13:28:40|591.94|589.06|591.74|588.86|592.24|589.36|591.74|588.86|0
1655386130000|2022-06-16 13:28:50|591.94|589.06|592.33|589.45|592.33|589.45|591.94|589.06|0
1655386140000|2022-06-16 13:29:00|592.43|589.55|592.33|589.45|592.43|589.55|592.33|589.45|0
1655386150000|2022-06-16 13:29:10|593.12|590.24|593.51|590.63|593.51|590.63|593.12|590.24|0
1655386160000|2022-06-16 13:29:20|593.61|590.73|594.1|591.22|594.1|591.22|593.51|590.63|0
1655386170000|2022-06-16 13:29:30|593.9|591.02|593.81|590.93|593.9|591.02|593.81|590.93|0
1655386180000|2022-06-16 13:29:40|594.1|591.22|593.9|591.02|594.1|591.22|593.9|591.02|0
1655386190000|2022-06-16 13:29:50|593.71|590.83|593.31|590.43|593.71|590.83|593.31|590.43|0
1655386200000|2022-06-16 13:30:00|593.12|590.24|593.9|591.02|593.9|591.02|593.12|590.24|0
1655386210000|2022-06-16 13:30:10|594.1|591.22|596.47|593.59|596.47|593.59|594.1|591.22|0
1655386220000|2022-06-16 13:30:20|596.27|593.39|595.87|592.99|596.27|593.39|595.87|592.99|0
1655386230000|2022-06-16 13:30:30|595.48|592.6|595.48|592.6|595.48|592.6|595.48|592.6|0
1655386240000|2022-06-16 13:30:40|595.68|592.8|595.28|592.4|595.68|592.8|594.89|592.01|0
1655386250000|2022-06-16 13:30:50|595.48|592.6|593.71|590.83|595.48|592.6|593.71|590.83|0
1655386260000|2022-06-16 13:31:00|592.13|589.25|592.92|590.04|593.51|590.63|592.13|589.25|0
1655386270000|2022-06-16 13:31:10|592.13|589.25|591.74|588.86|592.13|589.25|591.74|588.86|0
1655386280000|2022-06-16 13:31:20|591.35|588.47|590.56|587.68|591.35|588.47|590.56|587.68|0
1655386290000|2022-06-16 13:31:30|590.76|587.88|591.54|588.66|591.54|588.66|590.56|587.68|0
1655386300000|2022-06-16 13:31:40|591.15|588.27|590.36|587.48|591.15|588.27|590.36|587.48|0
1655386310000|2022-06-16 13:31:50|590.56|587.68|591.74|588.86|591.74|588.86|590.56|587.68|0
1655386320000|2022-06-16 13:32:00|592.53|589.65|592.33|589.45|592.53|589.65|592.13|589.25|0
1655386330000|2022-06-16 13:32:10|592.72|589.84|593.9|591.02|593.9|591.02|592.72|589.84|0
1655386340000|2022-06-16 13:32:20|592.72|589.84|591.94|589.06|592.72|589.84|591.94|589.06|0
1655386350000|2022-06-16 13:32:30|591.15|588.27|590.76|587.88|591.15|588.27|590.27|587.39|0
1655386360000|2022-06-16 13:32:40|590.17|587.29|591.74|588.86|591.74|588.86|590.17|587.29|0
1655386370000|2022-06-16 13:32:50|592.33|589.45|592.13|589.25|592.33|589.45|591.54|588.66|0
1655386380000|2022-06-16 13:33:00|590.95|588.07|592.43|589.55|592.43|589.55|590.95|588.07|0
1655386390000|2022-06-16 13:33:10|592.52|589.64|591.93|589.05|592.82|589.94|591.74|588.86|0
1655386400000|2022-06-16 13:33:20|592.72|589.84|594.49|591.61|594.49|591.61|592.72|589.84|0
1655386410000|2022-06-16 13:33:30|595.68|592.8|596.46|593.58|596.86|593.98|595.68|592.8|0
1655386420000|2022-06-16 13:33:40|597.25|594.37|597.25|594.37|597.25|594.37|596.86|593.98|0
1655386430000|2022-06-16 13:33:50|597.85|594.97|598.04|595.16|598.04|595.16|597.65|594.77|0
1655386440000|2022-06-16 13:34:00|598.64|595.76|598.64|595.76|598.83|595.95|598.44|595.56|0
1655386450000|2022-06-16 13:34:10|599.23|596.35|600.42|597.54|600.42|597.54|599.23|596.35|0
1655386460000|2022-06-16 13:34:20|601.41|598.53|601.01|598.13|601.41|598.53|600.81|597.93|0
1655386470000|2022-06-16 13:34:30|600.81|597.93|600.81|597.93|600.81|597.93|600.61|597.73|0
1655386480000|2022-06-16 13:34:40|601.6|598.72|600.81|597.93|601.6|598.72|600.81|597.93|0
1655386490000|2022-06-16 13:34:50|601.21|598.33|600.81|597.93|601.21|598.33|600.81|597.93|0
1655386500000|2022-06-16 13:35:00|601.21|598.33|601.8|598.92|602|599.12|600.81|597.93|0
1655386510000|2022-06-16 13:35:10|602|599.12|601.41|598.53|602|599.12|601.41|598.53|0
1655386520000|2022-06-16 13:35:20|601.8|598.92|601.01|598.13|601.8|598.92|601.01|598.13|0
1655386530000|2022-06-16 13:35:30|600.02|597.14|599.43|596.55|600.42|597.54|599.03|596.15|0
1655386540000|2022-06-16 13:35:40|599.62|596.74|600.02|597.14|600.02|597.14|598.64|595.76|0
1655386550000|2022-06-16 13:35:50|599.62|596.74|599.13|596.25|599.62|596.74|599.13|596.25|0
1655386560000|2022-06-16 13:36:00|599.03|596.15|600.42|597.54|600.42|597.54|599.03|596.15|0
1655386570000|2022-06-16 13:36:10|599.03|596.15|598.44|595.56|599.03|596.15|597.45|594.57|0
1655386580000|2022-06-16 13:36:20|599.03|596.15|598.04|595.16|599.03|596.15|597.25|594.37|0
1655386590000|2022-06-16 13:36:30|599.23|596.35|598.64|595.76|599.23|596.35|598.04|595.16|0
1655386600000|2022-06-16 13:36:40|598.04|595.16|598.83|595.95|598.83|595.95|598.04|595.16|0
1655386610000|2022-06-16 13:36:50|599.82|596.94|598.83|595.95|600.81|597.93|598.83|595.95|0
1655386620000|2022-06-16 13:37:00|598.94|596.06|599.43|596.55|600.42|597.54|598.94|596.06|0
1655386630000|2022-06-16 13:37:10|600.02|597.14|599.82|596.94|600.02|597.14|598.83|595.95|0
1655386640000|2022-06-16 13:37:20|599.23|596.35|600.61|597.73|600.61|597.73|599.23|596.35|0
1655386650000|2022-06-16 13:37:30|600.42|597.54|600.61|597.73|600.61|597.73|600.22|597.34|0
1655386660000|2022-06-16 13:37:40|600.22|597.34|600.02|597.14|600.42|597.54|600.02|597.14|0
1655386670000|2022-06-16 13:37:50|599.82|596.94|600.41|597.53|600.61|597.73|599.82|596.94|0
1655386680000|2022-06-16 13:38:00|600.02|597.14|601.21|598.33|601.41|598.53|600.02|597.14|0
1655386690000|2022-06-16 13:38:10|601.6|598.72|604.78|601.9|604.78|601.9|601.6|598.72|0
1655386700000|2022-06-16 13:38:20|605.17|602.29|603.39|600.51|605.17|602.29|603.39|600.51|0
1655386710000|2022-06-16 13:38:30|603.78|600.9|605.77|602.89|605.77|602.89|603.78|600.9|0
1655386720000|2022-06-16 13:38:40|605.17|602.29|605.97|603.09|606.37|603.49|605.17|602.29|0
1655386730000|2022-06-16 13:38:50|606.57|603.69|608.76|605.88|608.76|605.88|606.57|603.69|0
1655386740000|2022-06-16 13:39:00|608.95|606.07|610.75|607.87|610.75|607.87|608.36|605.48|0
1655386750000|2022-06-16 13:39:10|610.95|608.07|610.15|607.27|610.95|608.07|609.95|607.07|0
1655386760000|2022-06-16 13:39:20|609.95|607.07|608.16|605.28|609.95|607.07|608.16|605.28|0
1655386770000|2022-06-16 13:39:30|607.76|604.88|607.96|605.08|607.96|605.08|607.16|604.28|0
1655386780000|2022-06-16 13:39:40|607.56|604.68|606.76|603.88|607.56|604.68|606.76|603.88|0
1655386790000|2022-06-16 13:39:50|606.96|604.08|606.96|604.08|606.96|604.08|606.57|603.69|0
1655386800000|2022-06-16 13:40:00|607.16|604.28|607.76|604.88|608.16|605.28|607.16|604.28|0
1655386810000|2022-06-16 13:40:10|608.36|605.48|607.76|604.88|608.36|605.48|606.37|603.49|0
1655386820000|2022-06-16 13:40:20|607.56|604.68|607.96|605.08|608.16|605.28|607.56|604.68|0
1655386830000|2022-06-16 13:40:30|607.07|604.19|608.36|605.48|608.36|605.48|607.07|604.19|0
1655386840000|2022-06-16 13:40:40|608.56|605.68|608.76|605.88|608.95|606.07|607.96|605.08|0
1655386850000|2022-06-16 13:40:50|609.35|606.47|607.96|605.08|609.35|606.47|607.96|605.08|0
1655386860000|2022-06-16 13:41:00|608.76|605.88|608.76|605.88|609.75|606.87|608.36|605.48|0
1655386870000|2022-06-16 13:41:10|609.15|606.27|609.86|606.98|609.86|606.98|609.15|606.27|0
1655386880000|2022-06-16 13:41:20|609.75|606.87|609.15|606.27|609.75|606.87|608.95|606.07|0
1655386890000|2022-06-16 13:41:30|609.75|606.87|610.35|607.47|610.75|607.87|609.75|606.87|0
1655386900000|2022-06-16 13:41:40|609.95|607.07|610.35|607.47|610.35|607.47|609.55|606.67|0
1655386910000|2022-06-16 13:41:50|610.05|607.17|610.15|607.27|610.55|607.67|610.05|607.17|0
1655386920000|2022-06-16 13:42:00|609.55|606.67|609.15|606.27|609.75|606.87|609.15|606.27|0
1655386930000|2022-06-16 13:42:10|608.16|605.28|606.37|603.49|608.16|605.28|606.37|603.49|0
1655386940000|2022-06-16 13:42:20|605.37|602.49|604.97|602.09|605.77|602.89|604.97|602.09|0
1655386950000|2022-06-16 13:42:30|604.78|601.9|604.78|601.9|604.78|601.9|604.18|601.3|0
1655386960000|2022-06-16 13:42:40|606.96|604.08|607.96|605.08|607.96|605.08|606.96|604.08|0
1655386970000|2022-06-16 13:42:50|607.56|604.68|608.16|605.28|608.16|605.28|606.76|603.88|0
1655386980000|2022-06-16 13:43:00|607.96|605.08|606.96|604.08|607.96|605.08|606.96|604.08|0
1655386990000|2022-06-16 13:43:10|606.37|603.49|606.37|603.49|606.37|603.49|606.07|603.19|0
1655387000000|2022-06-16 13:43:20|606.76|603.88|607.56|604.68|607.56|604.68|606.56|603.68|0
1655387010000|2022-06-16 13:43:30|607.76|604.88|609.15|606.27|609.15|606.27|607.76|604.88|0
1655387020000|2022-06-16 13:43:40|608.95|606.07|610.15|607.27|610.15|607.27|608.95|606.07|0
1655387030000|2022-06-16 13:43:50|611.15|608.27|611.35|608.47|611.35|608.47|611.15|608.27|0
1655387040000|2022-06-16 13:44:00|611.55|608.67|612.35|609.47|612.75|609.87|611.55|608.67|0
1655387050000|2022-06-16 13:44:10|611.75|608.87|609.95|607.07|611.75|608.87|609.95|607.07|0
1655387060000|2022-06-16 13:44:20|610.55|607.67|611.35|608.47|611.35|608.47|610.55|607.67|0
1655387070000|2022-06-16 13:44:30|611.55|608.67|611.15|608.27|611.95|609.07|611.15|608.27|0
1655387080000|2022-06-16 13:44:40|611.35|608.47|610.85|607.97|611.45|608.57|610.85|607.97|0
1655387090000|2022-06-16 13:44:50|611.05|608.17|609.95|607.07|611.35|608.47|609.95|607.07|0
1655387100000|2022-06-16 13:45:00|610.35|607.47|609.55|606.67|611.15|608.27|609.55|606.67|0
1655387110000|2022-06-16 13:45:10|608.16|605.28|605.97|603.09|608.16|605.28|605.97|603.09|0
1655387120000|2022-06-16 13:45:20|605.37|602.49|604.77|601.89|605.37|602.49|602.99|600.11|0
1655387130000|2022-06-16 13:45:30|603.78|600.9|603.98|601.1|604.38|601.5|603.78|600.9|0
1655387140000|2022-06-16 13:45:40|602.79|599.91|604.38|601.5|604.38|601.5|602.79|599.91|0
1655387150000|2022-06-16 13:45:50|603.98|601.1|603.98|601.1|603.98|601.1|603.39|600.51|0
1655387160000|2022-06-16 13:46:00|604.58|601.7|604.77|601.89|604.77|601.89|604.58|601.7|0
1655387170000|2022-06-16 13:46:10|604.38|601.5|604.58|601.7|605.17|602.29|604.38|601.5|0
1655387180000|2022-06-16 13:46:20|604.28|601.4|605.47|602.59|605.47|602.59|604.28|601.4|0
1655387190000|2022-06-16 13:46:30|604.77|601.89|605.17|602.29|605.17|602.29|604.58|601.7|0
1655387200000|2022-06-16 13:46:40|604.77|601.89|605.17|602.29|605.57|602.69|604.77|601.89|0
1655387210000|2022-06-16 13:46:50|601.01|598.13|598.43|595.55|601.2|598.32|598.43|595.55|0
1655387220000|2022-06-16 13:47:00|599.23|596.35|597.25|594.37|599.23|596.35|597.25|594.37|0
1655387230000|2022-06-16 13:47:10|599.03|596.15|599.82|596.94|599.82|596.94|599.03|596.15|0
1655387240000|2022-06-16 13:47:20|599.62|596.74|600.21|597.33|600.21|597.33|598.43|595.55|0
1655387250000|2022-06-16 13:47:30|599.82|596.94|600.61|597.73|601.2|598.32|599.82|596.94|0
1655387260000|2022-06-16 13:47:40|600.81|597.93|599.42|596.54|600.81|597.93|599.42|596.54|0
1655387270000|2022-06-16 13:47:50|600.02|597.14|601.2|598.32|601.2|598.32|600.02|597.14|0
1655387280000|2022-06-16 13:48:00|602.19|599.31|602|599.12|603.19|600.31|602|599.12|0
1655387290000|2022-06-16 13:48:10|602.79|599.91|602.99|600.11|603.19|600.31|602.39|599.51|0
1655387300000|2022-06-16 13:48:20|600.81|597.93|601.2|598.32|601.2|598.32|600.81|597.93|0
1655387310000|2022-06-16 13:48:30|600.61|597.73|600.02|597.14|600.81|597.93|600.02|597.14|0
1655387320000|2022-06-16 13:48:40|600.61|597.73|599.62|596.74|600.81|597.93|599.62|596.74|0
1655387330000|2022-06-16 13:48:50|600.61|597.73|600.02|597.14|600.61|597.73|599.82|596.94|0
1655387340000|2022-06-16 13:49:00|599.82|596.94|601.4|598.52|601.4|598.52|599.42|596.54|0
1655387350000|2022-06-16 13:49:10|600.81|597.93|600.81|597.93|601.6|598.72|600.81|597.93|0
1655387360000|2022-06-16 13:49:20|599.62|596.74|599.03|596.15|599.62|596.74|598.43|595.55|0
1655387370000|2022-06-16 13:49:30|599.22|596.34|599.42|596.54|599.62|596.74|599.03|596.15|0
1655387380000|2022-06-16 13:49:40|600.02|597.14|601.2|598.32|601.2|598.32|600.02|597.14|0
1655387390000|2022-06-16 13:49:50|601.4|598.52|601.2|598.32|601.8|598.92|601.2|598.32|0
1655387400000|2022-06-16 13:50:00|601.8|598.92|603.58|600.7|603.98|601.1|601.8|598.92|0
1655387410000|2022-06-16 13:50:10|604.77|601.89|605.77|602.89|605.77|602.89|604.77|601.89|0
1655387420000|2022-06-16 13:50:20|605.97|603.09|603.98|601.1|605.97|603.09|603.98|601.1|0
1655387430000|2022-06-16 13:50:30|604.18|601.3|604.77|601.89|604.77|601.89|603.78|600.9|0
1655387440000|2022-06-16 13:50:40|605.17|602.29|605.77|602.89|605.97|603.09|605.17|602.29|0
1655387450000|2022-06-16 13:50:50|606.16|603.28|606.16|603.28|606.16|603.28|605.37|602.49|0
1655387460000|2022-06-16 13:51:00|606.56|603.68|607.76|604.88|607.76|604.88|606.56|603.68|0
1655387470000|2022-06-16 13:51:10|606.16|603.28|605.97|603.09|606.16|603.28|605.97|603.09|0
1655387480000|2022-06-16 13:51:20|607.36|604.48|606.16|603.28|607.36|604.48|606.16|603.28|0
1655387490000|2022-06-16 13:51:30|606.36|603.48|605.97|603.09|606.36|603.48|605.17|602.29|0
1655387500000|2022-06-16 13:51:40|606.56|603.68|606.96|604.08|607.76|604.88|606.56|603.68|0
1655387510000|2022-06-16 13:51:50|607.36|604.48|607.16|604.28|607.56|604.68|607.16|604.28|0
1655387520000|2022-06-16 13:52:00|606.96|604.08|606.96|604.08|607.56|604.68|606.96|604.08|0
1655387530000|2022-06-16 13:52:10|607.36|604.48|606.36|603.48|607.76|604.88|606.36|603.48|0
1655387540000|2022-06-16 13:52:20|605.97|603.09|606.16|603.28|606.36|603.48|605.97|603.09|0
1655387550000|2022-06-16 13:52:30|607.36|604.48|607.36|604.48|607.76|604.88|607.36|604.48|0
1655387560000|2022-06-16 13:52:40|607.16|604.28|606.96|604.08|607.76|604.88|606.96|604.08|0
1655387570000|2022-06-16 13:52:50|605.57|602.69|605.77|602.89|605.96|603.08|605.57|602.69|0
1655387580000|2022-06-16 13:53:00|606.56|603.68|607.36|604.48|607.95|605.07|606.56|603.68|0
1655387590000|2022-06-16 13:53:10|607.06|604.18|606.56|603.68|607.36|604.48|606.36|603.48|0
1655387600000|2022-06-16 13:53:20|606.16|603.28|607.95|605.07|607.95|605.07|606.16|603.28|0
1655387610000|2022-06-16 13:53:30|607.16|604.28|607.76|604.88|608.15|605.27|607.16|604.28|0
1655387630000|2022-06-16 13:53:50|606.96|604.08|608.15|605.27|608.15|605.27|606.96|604.08|0
1655387640000|2022-06-16 13:54:00|608.75|605.87|609.55|606.67|609.55|606.67|608.75|605.87|0
1655387650000|2022-06-16 13:54:10|608.35|605.47|609.75|606.87|610.35|607.47|608.35|605.47|0
1655387660000|2022-06-16 13:54:20|610.15|607.27|608.41|605.53|610.15|607.27|608.41|605.53|0
1655387670000|2022-06-16 13:54:30|607.41|604.53|605.52|602.64|607.41|604.53|604.52|601.64|0
1655387680000|2022-06-16 13:54:40|605.92|603.04|607.12|604.24|607.12|604.24|605.92|603.04|0
1655387690000|2022-06-16 13:54:50|606.63|603.75|605.72|602.84|606.63|603.75|605.72|602.84|0
1655387700000|2022-06-16 13:55:00|608.2|605.32|607.4|604.52|608.2|605.32|607|604.12|0
1655387710000|2022-06-16 13:55:10|607|604.12|605.81|602.93|607|604.12|605.61|602.73|0
1655387720000|2022-06-16 13:55:20|606.6|603.72|605.81|602.93|606.6|603.72|605.51|602.63|0
1655387730000|2022-06-16 13:55:30|606|603.12|605.41|602.53|606.4|603.52|605.41|602.53|0
1655387740000|2022-06-16 13:55:40|606.2|603.32|606.2|603.32|606.6|603.72|605.81|602.93|0
1655387750000|2022-06-16 13:55:50|607.4|604.52|608.2|605.32|608.2|605.32|607.4|604.52|0
1655387760000|2022-06-16 13:56:00|608.4|605.52|608.2|605.32|608.4|605.52|608|605.12|0
1655387770000|2022-06-16 13:56:10|607.4|604.52|607|604.12|607.4|604.52|606.8|603.92|0
1655387780000|2022-06-16 13:56:20|607.1|604.22|607.9|605.02|607.9|605.02|606.51|603.63|0
1655387790000|2022-06-16 13:56:30|607.8|604.92|608.59|605.71|608.99|606.11|607.8|604.92|0
1655387800000|2022-06-16 13:56:40|608.7|605.82|608.4|605.52|608.7|605.82|608.4|605.52|0
1655387810000|2022-06-16 13:56:50|608.7|605.82|606.8|603.92|608.7|605.82|606.8|603.92|0
1655387820000|2022-06-16 13:57:00|607.4|604.52|608.59|605.71|608.59|605.71|607.4|604.52|0
1655387830000|2022-06-16 13:57:10|608.2|605.32|608.99|606.11|608.99|606.11|608.2|605.32|0
1655387840000|2022-06-16 13:57:20|608.2|605.32|606.51|603.63|608.2|605.32|606.51|603.63|0
1655387850000|2022-06-16 13:57:30|606.2|603.32|606.8|603.92|606.8|603.92|606|603.12|0
1655387860000|2022-06-16 13:57:40|606.2|603.32|605.61|602.73|606.2|603.32|605.61|602.73|0
1655387870000|2022-06-16 13:57:50|606|603.12|604.21|601.33|606|603.12|604.21|601.33|0
1655387880000|2022-06-16 13:58:00|604.12|601.24|605.41|602.53|605.41|602.53|604.12|601.24|0
1655387890000|2022-06-16 13:58:10|605.61|602.73|603.22|600.34|605.61|602.73|603.22|600.34|0
1655387900000|2022-06-16 13:58:20|602.82|599.94|601.43|598.55|602.82|599.94|601.43|598.55|0
1655387910000|2022-06-16 13:58:30|601.83|598.95|602.62|599.74|602.62|599.74|601.43|598.55|0
1655387920000|2022-06-16 13:58:40|601.43|598.55|601.83|598.95|601.83|598.95|601.04|598.16|0
1655387930000|2022-06-16 13:58:50|602.03|599.15|602.82|599.94|603.02|600.14|602.03|599.15|0
1655387940000|2022-06-16 13:59:00|603.02|600.14|603.72|600.84|603.72|600.84|603.02|600.14|0
1655387950000|2022-06-16 13:59:10|604.21|601.33|605.41|602.53|605.41|602.53|604.21|601.33|0
1655387960000|2022-06-16 13:59:20|604.41|601.53|603.82|600.94|604.41|601.53|603.02|600.14|0
1655387970000|2022-06-16 13:59:30|604.61|601.73|605.01|602.13|605.01|602.13|604.61|601.73|0
1655387980000|2022-06-16 13:59:40|605.21|602.33|605.61|602.73|605.8|602.92|605.21|602.33|0
1655387990000|2022-06-16 13:59:50|606.2|603.32|606.11|603.23|606.2|603.32|606|603.12|0
1655388000000|2022-06-16 14:00:00|607.4|604.52|607.8|604.92|607.8|604.92|607.4|604.52|0
1655388010000|2022-06-16 14:00:10|608.39|605.51|609.39|606.51|609.39|606.51|608.39|605.51|0
1655388020000|2022-06-16 14:00:20|609.5|606.62|609.39|606.51|609.5|606.62|609.19|606.31|0
1655388030000|2022-06-16 14:00:30|608.59|605.71|607.8|604.92|608.59|605.71|607.4|604.52|0
1655388040000|2022-06-16 14:00:40|608.9|606.02|609.19|606.31|609.59|606.71|608.9|606.02|0
1655388050000|2022-06-16 14:00:50|608.99|606.11|608.99|606.11|609.3|606.42|608.7|605.82|0
1655388060000|2022-06-16 14:01:00|610.19|607.31|609.3|606.42|610.39|607.51|609.3|606.42|0
1655388070000|2022-06-16 14:01:10|609.79|606.91|609.59|606.71|609.79|606.91|609.39|606.51|0
1655388080000|2022-06-16 14:01:20|609.5|606.62|608.39|605.51|609.5|606.62|608.39|605.51|0
1655388090000|2022-06-16 14:01:30|607.6|604.72|608.79|605.91|608.79|605.91|607.6|604.72|0
1655388100000|2022-06-16 14:01:40|608.7|605.82|606.4|603.52|608.7|605.82|606.4|603.52|0
1655388110000|2022-06-16 14:01:50|606.8|603.92|604.41|601.53|606.9|604.02|604.41|601.53|0
1655388120000|2022-06-16 14:02:00|605.01|602.13|605.8|602.92|605.8|602.92|604.81|601.93|0
1655388130000|2022-06-16 14:02:10|605.21|602.33|607.8|604.92|607.8|604.92|605.21|602.33|0
1655388140000|2022-06-16 14:02:20|608.19|605.31|607|604.12|608.19|605.31|606.2|603.32|0
1655388150000|2022-06-16 14:02:30|607.2|604.32|607.6|604.72|607.8|604.92|607.2|604.32|0
1655388160000|2022-06-16 14:02:40|608.19|605.31|608.59|605.71|608.59|605.71|608.19|605.31|0
1655388170000|2022-06-16 14:02:50|609.19|606.31|609.59|606.71|609.59|606.71|609.19|606.31|0
1655388180000|2022-06-16 14:03:00|609.99|607.11|609.19|606.31|609.99|607.11|609.19|606.31|0
1655388190000|2022-06-16 14:03:10|610.39|607.51|609.39|606.51|610.39|607.51|609.39|606.51|0
1655388200000|2022-06-16 14:03:20|609.19|606.31|608.99|606.11|610.39|607.51|608.99|606.11|0
1655388210000|2022-06-16 14:03:30|609.1|606.22|606.4|603.52|609.1|606.22|606.4|603.52|0
1655388220000|2022-06-16 14:03:40|607|604.12|608.59|605.71|608.59|605.71|607|604.12|0
1655388230000|2022-06-16 14:03:50|608.99|606.11|609.39|606.51|609.39|606.51|608.19|605.31|0
1655388240000|2022-06-16 14:04:00|609.19|606.31|608.79|605.91|609.39|606.51|608.19|605.31|0
1655388250000|2022-06-16 14:04:10|608.99|606.11|609.59|606.71|609.59|606.71|608.99|606.11|0
1655388260000|2022-06-16 14:04:20|609.99|607.11|610.69|607.81|610.69|607.81|609.99|607.11|0
1655388270000|2022-06-16 14:04:30|610.39|607.51|610.19|607.31|610.79|607.91|610.19|607.31|0
1655388280000|2022-06-16 14:04:40|610.99|608.11|612.59|609.71|612.59|609.71|610.99|608.11|0
1655388290000|2022-06-16 14:04:50|612.79|609.91|611.99|609.11|612.79|609.91|611.59|608.71|0
1655388300000|2022-06-16 14:05:00|612.59|609.71|613.39|610.51|613.39|610.51|612.59|609.71|0
1655388310000|2022-06-16 14:05:10|613.99|611.11|613.99|611.11|614.39|611.51|613.99|611.11|0
1655388320000|2022-06-16 14:05:20|615.19|612.31|615.39|612.51|615.39|612.51|614.79|611.91|0
1655388330000|2022-06-16 14:05:30|615.99|613.11|615.59|612.71|615.99|613.11|615.39|612.51|0
1655388340000|2022-06-16 14:05:40|615.9|613.02|615.99|613.11|616.59|613.71|615.9|613.02|0
1655388350000|2022-06-16 14:05:50|615.19|612.31|615.39|612.51|615.39|612.51|614.79|611.91|0
1655388360000|2022-06-16 14:06:00|615.19|612.31|612.39|609.51|615.19|612.31|612.39|609.51|0
1655388370000|2022-06-16 14:06:10|613.39|610.51|611.99|609.11|613.39|610.51|611.99|609.11|0
1655388380000|2022-06-16 14:06:20|612.59|609.71|612.99|610.11|612.99|610.11|612.59|609.71|0
1655388390000|2022-06-16 14:06:30|613.19|610.31|613.79|610.91|613.79|610.91|613.19|610.31|0
1655388400000|2022-06-16 14:06:40|614.19|611.31|613.79|610.91|614.19|611.31|613.79|610.91|0
1655388410000|2022-06-16 14:06:50|613.99|611.11|613.59|610.71|613.99|611.11|613.39|610.51|0
1655388420000|2022-06-16 14:07:00|613.99|611.11|613.59|610.71|613.99|611.11|613.19|610.31|0
1655388430000|2022-06-16 14:07:10|614.59|611.71|614.19|611.31|614.59|611.71|613.99|611.11|0
1655388440000|2022-06-16 14:07:20|614.59|611.71|614.99|612.11|614.99|612.11|613.99|611.11|0
1655388450000|2022-06-16 14:07:30|614.59|611.71|615.49|612.61|615.49|612.61|614.59|611.71|0
1655388460000|2022-06-16 14:07:40|614.99|612.11|615.19|612.31|615.19|612.31|614.59|611.71|0
1655388470000|2022-06-16 14:07:50|614.79|611.91|615.59|612.71|615.59|612.71|614.79|611.91|0
1655388480000|2022-06-16 14:08:00|615.99|613.11|616.19|613.31|616.19|613.31|614.59|611.71|0
1655388490000|2022-06-16 14:08:10|616.39|613.51|617.2|614.32|617.2|614.32|616.39|613.51|0
1655388500000|2022-06-16 14:08:20|616.79|613.91|616.79|613.91|616.79|613.91|616.5|613.62|0
1655388510000|2022-06-16 14:08:30|617.4|614.52|615.79|612.91|617.4|614.52|615.79|612.91|0
1655388520000|2022-06-16 14:08:40|615.99|613.11|616.59|613.71|616.59|613.71|615.79|612.91|0
1655388530000|2022-06-16 14:08:50|615.39|612.51|614.99|612.11|615.39|612.51|614.99|612.11|0
1655388540000|2022-06-16 14:09:00|615.39|612.51|614.39|611.51|615.39|612.51|614.39|611.51|0
1655388550000|2022-06-16 14:09:10|613.79|610.91|615.19|612.31|615.39|612.51|613.79|610.91|0
1655388560000|2022-06-16 14:09:20|614.99|612.11|613.59|610.71|614.99|612.11|613.59|610.71|0
1655388570000|2022-06-16 14:09:30|612.89|610.01|612.79|609.91|613.09|610.21|612.79|609.91|0
1655388580000|2022-06-16 14:09:40|613.59|610.71|613.59|610.71|613.99|611.11|613.59|610.71|0
1655388590000|2022-06-16 14:09:50|612.99|610.11|612.59|609.71|613.39|610.51|612.59|609.71|0
1655388600000|2022-06-16 14:10:00|612.99|610.11|613.39|610.51|613.39|610.51|612.99|610.11|0
1655388610000|2022-06-16 14:10:10|614.19|611.31|613.99|611.11|614.19|611.31|613.99|611.11|0
1655388620000|2022-06-16 14:10:20|614.79|611.91|614.19|611.31|614.79|611.91|613.39|610.51|0
1655388630000|2022-06-16 14:10:30|613.59|610.71|614.99|612.11|615.39|612.51|613.59|610.71|0
1655388640000|2022-06-16 14:10:40|614.59|611.71|617.78|614.9|617.78|614.9|614.59|611.71|0
1655388650000|2022-06-16 14:10:50|617.98|615.1|616.71|613.83|617.98|615.1|616.11|613.23|0
1655388660000|2022-06-16 14:11:00|616.31|613.43|617.51|614.63|617.51|614.63|616.31|613.43|0
1655388670000|2022-06-16 14:11:10|616.11|613.23|617.11|614.23|617.11|614.23|616.11|613.23|0
1655388680000|2022-06-16 14:11:20|617.71|614.83|618.11|615.23|618.11|615.23|617.71|614.83|0
1655388690000|2022-06-16 14:11:30|618.31|615.43|618.11|615.23|618.51|615.63|617.91|615.03|0
1655388700000|2022-06-16 14:11:40|618.01|615.13|617.71|614.83|618.01|615.13|617.31|614.43|0
1655388710000|2022-06-16 14:11:50|618.51|615.63|618.11|615.23|618.51|615.63|617.71|614.83|0
1655388720000|2022-06-16 14:12:00|618.42|615.54|617.91|615.03|618.51|615.63|617.91|615.03|0
1655388730000|2022-06-16 14:12:10|618.11|615.23|617.51|614.63|618.11|615.23|617.51|614.63|0
1655388740000|2022-06-16 14:12:20|617.31|614.43|616.91|614.03|617.31|614.43|616.71|613.83|0
1655388750000|2022-06-16 14:12:30|617.31|614.43|618.01|615.13|618.01|615.13|617.31|614.43|0
1655388760000|2022-06-16 14:12:40|617.91|615.03|618.31|615.43|618.31|615.43|617.91|615.03|0
1655388770000|2022-06-16 14:12:50|618.42|615.54|616.91|614.03|618.42|615.54|616.91|614.03|0
1655388780000|2022-06-16 14:13:00|617.11|614.23|616.31|613.43|617.21|614.33|616.31|613.43|0
1655388790000|2022-06-16 14:13:10|616.01|613.13|616.51|613.63|616.51|613.63|615.71|612.83|0
1655388800000|2022-06-16 14:13:20|615.31|612.43|614.71|611.83|615.31|612.43|614.71|611.83|0
1655388810000|2022-06-16 14:13:30|615.31|612.43|615.31|612.43|615.31|612.43|615.31|612.43|0
1655388820000|2022-06-16 14:13:40|615.51|612.63|616.31|613.43|616.31|613.43|615.11|612.23|0
1655388830000|2022-06-16 14:13:50|616.51|613.63|616.51|613.63|616.51|613.63|616.51|613.63|0
1655388840000|2022-06-16 14:14:00|616.31|613.43|616.51|613.63|616.51|613.63|615.91|613.03|0
1655388850000|2022-06-16 14:14:10|615.41|612.53|614.51|611.63|615.41|612.53|614.51|611.63|0
1655388860000|2022-06-16 14:14:20|613.91|611.03|615.31|612.43|615.31|612.43|613.71|610.83|0
1655388870000|2022-06-16 14:14:30|615.51|612.63|616.31|613.43|616.51|613.63|615.51|612.63|0
1655388880000|2022-06-16 14:14:40|616.71|613.83|616.81|613.93|616.81|613.93|616.51|613.63|0
1655388890000|2022-06-16 14:14:50|616.71|613.83|617.31|614.43|617.31|614.43|616.71|613.83|0
1655388900000|2022-06-16 14:15:00|617.91|615.03|618.11|615.23|618.11|615.23|617.51|614.63|0
1655388910000|2022-06-16 14:15:10|617.51|614.63|616.71|613.83|617.51|614.63|616.11|613.23|0
1655388920000|2022-06-16 14:15:20|617.71|614.83|617.31|614.43|617.91|615.03|617.31|614.43|0
1655388930000|2022-06-16 14:15:30|616.71|613.83|615.31|612.43|616.71|613.83|615.31|612.43|0
1655388940000|2022-06-16 14:15:40|615.91|613.03|616.11|613.23|616.31|613.43|615.91|613.03|0
1655388950000|2022-06-16 14:15:50|615.91|613.03|615.51|612.63|615.91|613.03|615.51|612.63|0
1655388960000|2022-06-16 14:16:00|615.21|612.33|614.51|611.63|615.21|612.33|614.51|611.63|0
1655388970000|2022-06-16 14:16:10|614.91|612.03|615.31|612.43|615.31|612.43|614.31|611.43|0
1655388980000|2022-06-16 14:16:20|615.71|612.83|615.31|612.43|615.71|612.83|615.11|612.23|0
1655388990000|2022-06-16 14:16:30|614.31|611.43|615.31|612.43|615.31|612.43|613.91|611.03|0
1655389000000|2022-06-16 14:16:40|615.71|612.83|614.31|611.43|615.91|613.03|614.31|611.43|0
1655389010000|2022-06-16 14:16:50|613.81|610.93|613.91|611.03|614.11|611.23|613.51|610.63|0
1655389020000|2022-06-16 14:17:00|613.51|610.63|613.11|610.23|614.01|611.13|613.11|610.23|0
1655389030000|2022-06-16 14:17:10|612.31|609.43|612.51|609.63|612.51|609.63|611.91|609.03|0
1655389040000|2022-06-16 14:17:20|613.11|610.23|610.92|608.04|613.11|610.23|610.92|608.04|0
1655389050000|2022-06-16 14:17:30|610.72|607.84|611.51|608.63|611.51|608.63|610.72|607.84|0
1655389060000|2022-06-16 14:17:40|611.71|608.83|611.31|608.43|611.71|608.83|611.31|608.43|0
1655389070000|2022-06-16 14:17:50|611.11|608.23|611.51|608.63|611.51|608.63|611.11|608.23|0
1655389080000|2022-06-16 14:18:00|611.71|608.83|611.71|608.83|612.51|609.63|611.71|608.83|0
1655389090000|2022-06-16 14:18:10|611.11|608.23|611.11|608.23|611.11|608.23|611.11|608.23|0
1655389100000|2022-06-16 14:18:20|611.31|608.43|611.71|608.83|611.71|608.83|611.31|608.43|0
1655389110000|2022-06-16 14:18:30|611.91|609.03|614.11|611.23|614.11|611.23|611.91|609.03|0
1655389120000|2022-06-16 14:18:40|614.31|611.43|614.91|612.03|615.11|612.23|614.31|611.43|0
1655389130000|2022-06-16 14:18:50|614.31|611.43|614.71|611.83|614.71|611.83|614.31|611.43|0
1655389140000|2022-06-16 14:19:00|614.91|612.03|615.51|612.63|615.51|612.63|614.71|611.83|0
1655389150000|2022-06-16 14:19:10|616.51|613.63|616.91|614.03|616.91|614.03|616.51|613.63|0
1655389160000|2022-06-16 14:19:20|616.11|613.23|615.11|612.23|616.11|613.23|615.11|612.23|0
1655389170000|2022-06-16 14:19:30|616.31|613.43|616.91|614.03|616.91|614.03|616.31|613.43|0
1655389180000|2022-06-16 14:19:40|617.11|614.23|617.11|614.23|617.11|614.23|616.91|614.03|0
1655389190000|2022-06-16 14:19:50|617.51|614.63|616.31|613.43|617.51|614.63|616.31|613.43|0
1655389200000|2022-06-16 14:20:00|617.51|614.63|616.31|613.43|617.51|614.63|616.31|613.43|0
1655389210000|2022-06-16 14:20:10|616.71|613.83|617.31|614.43|617.31|614.43|616.71|613.83|0
1655389220000|2022-06-16 14:20:20|617.11|614.23|614.71|611.83|617.11|614.23|614.61|611.73|0
1655389230000|2022-06-16 14:20:30|614.51|611.63|615.91|613.03|615.91|613.03|614.31|611.43|0
1655389240000|2022-06-16 14:20:40|616.31|613.43|616.31|613.43|616.51|613.63|616.31|613.43|0
1655389250000|2022-06-16 14:20:50|616.71|613.83|616.91|614.03|616.91|614.03|616.51|613.63|0
1655389260000|2022-06-16 14:21:00|616.51|613.63|615.71|612.83|616.51|613.63|615.51|612.63|0
1655389270000|2022-06-16 14:21:10|614.91|612.03|614.31|611.43|614.91|612.03|614.31|611.43|0
1655389280000|2022-06-16 14:21:20|614.71|611.83|613.11|610.23|614.71|611.83|613.11|610.23|0
1655389290000|2022-06-16 14:21:30|613.71|610.83|611.91|609.03|613.71|610.83|611.91|609.03|0
1655389300000|2022-06-16 14:21:40|611.71|608.83|611.91|609.03|612.21|609.33|611.71|608.83|0
1655389310000|2022-06-16 14:21:50|611.71|608.83|613.31|610.43|613.31|610.43|611.71|608.83|0
1655389320000|2022-06-16 14:22:00|613.51|610.63|613.91|611.03|613.91|611.03|613.11|610.23|0
1655389330000|2022-06-16 14:22:10|612.11|609.23|611.31|608.43|612.11|609.23|611.31|608.43|0
1655389340000|2022-06-16 14:22:20|610.91|608.03|612.71|609.83|612.71|609.83|610.91|608.03|0
1655389350000|2022-06-16 14:22:30|612.91|610.03|611.51|608.63|612.91|610.03|611.51|608.63|0
1655389360000|2022-06-16 14:22:40|611.11|608.23|612.11|609.23|612.11|609.23|611.11|608.23|0
1655389370000|2022-06-16 14:22:50|611.91|609.03|611.91|609.03|612.11|609.23|611.91|609.03|0
1655389380000|2022-06-16 14:23:00|612.11|609.23|609.92|607.04|612.11|609.23|609.92|607.04|0
1655389390000|2022-06-16 14:23:10|609.32|606.44|610.52|607.64|610.52|607.64|609.32|606.44|0
1655389400000|2022-06-16 14:23:20|609.52|606.64|608.72|605.84|609.52|606.64|608.72|605.84|0
1655389410000|2022-06-16 14:23:30|608.13|605.25|610.12|607.24|610.12|607.24|608.13|605.25|0
1655389420000|2022-06-16 14:23:40|609.12|606.24|607.93|605.05|609.12|606.24|607.93|605.05|0
1655389430000|2022-06-16 14:23:50|608.13|605.25|607.73|604.85|608.13|605.25|607.73|604.85|0
1655389440000|2022-06-16 14:24:00|608.13|605.25|606.54|603.66|608.13|605.25|606.54|603.66|0
1655389450000|2022-06-16 14:24:10|606.14|603.26|606.14|603.26|606.93|604.05|606.14|603.26|0
1655389460000|2022-06-16 14:24:20|606.54|603.66|606.93|604.05|606.93|604.05|606.54|603.66|0
1655389470000|2022-06-16 14:24:30|607.53|604.65|608.33|605.45|608.33|605.45|607.53|604.65|0
1655389480000|2022-06-16 14:24:40|607.33|604.45|607.13|604.25|607.93|605.05|607.13|604.25|0
1655389490000|2022-06-16 14:24:50|607.33|604.45|608.13|605.25|608.13|605.25|607.33|604.45|0
1655389500000|2022-06-16 14:25:00|607.93|605.05|607.93|605.05|608.72|605.84|607.93|605.05|0
1655389510000|2022-06-16 14:25:10|608.33|605.45|607.73|604.85|608.33|605.45|607.73|604.85|0
1655389520000|2022-06-16 14:25:20|606.84|603.96|606.74|603.86|606.93|604.05|606.74|603.86|0
1655389530000|2022-06-16 14:25:30|606.34|603.46|606.54|603.66|606.54|603.66|605.74|602.86|0
1655389540000|2022-06-16 14:25:40|606.34|603.46|605.54|602.66|606.34|603.46|605.35|602.47|0
1655389550000|2022-06-16 14:25:50|605.35|602.47|606.74|603.86|606.74|603.86|605.35|602.47|0
1655389560000|2022-06-16 14:26:00|605.74|602.86|605.94|603.06|605.94|603.06|605.54|602.66|0
1655389570000|2022-06-16 14:26:10|605.35|602.47|605.74|602.86|605.74|602.86|605.35|602.47|0
1655389580000|2022-06-16 14:26:20|605.54|602.66|606.54|603.66|606.54|603.66|605.54|602.66|0
1655389590000|2022-06-16 14:26:30|605.35|602.47|605.54|602.66|605.54|602.66|605.35|602.47|0
1655389600000|2022-06-16 14:26:40|605.15|602.27|606.14|603.26|606.14|603.26|605.15|602.27|0
1655389610000|2022-06-16 14:26:50|606.93|604.05|607.93|605.05|607.93|605.05|606.93|604.05|0
1655389620000|2022-06-16 14:27:00|607.53|604.65|606.74|603.86|608.13|605.25|606.74|603.86|0
1655389630000|2022-06-16 14:27:10|606.54|603.66|607.33|604.45|607.93|605.05|606.54|603.66|0
1655389640000|2022-06-16 14:27:20|607.53|604.65|606.34|603.46|607.53|604.65|606.34|603.46|0
1655389650000|2022-06-16 14:27:30|606.64|603.76|607.93|605.05|607.93|605.05|606.64|603.76|0
1655389660000|2022-06-16 14:27:40|608.32|605.44|608.32|605.44|608.52|605.64|608.32|605.44|0
1655389670000|2022-06-16 14:27:50|608.72|605.84|608.32|605.44|608.72|605.84|608.32|605.44|0
1655389680000|2022-06-16 14:28:00|607.73|604.85|608.52|605.64|608.52|605.64|607.73|604.85|0
1655389690000|2022-06-16 14:28:10|608.92|606.04|608.32|605.44|608.92|606.04|608.13|605.25|0
1655389700000|2022-06-16 14:28:20|608.13|605.25|607.13|604.25|608.13|605.25|606.93|604.05|0
1655389710000|2022-06-16 14:28:30|607.33|604.45|606.84|603.96|607.33|604.45|606.84|603.96|0
1655389720000|2022-06-16 14:28:40|606.64|603.76|606.93|604.05|606.93|604.05|605.94|603.06|0
1655389730000|2022-06-16 14:28:50|606.54|603.66|607.13|604.25|607.13|604.25|606.54|603.66|0
1655389740000|2022-06-16 14:29:00|607.63|604.75|606.14|603.26|607.63|604.75|605.94|603.06|0
1655389750000|2022-06-16 14:29:10|606.64|603.76|607.93|605.05|607.93|605.05|606.64|603.76|0
1655389760000|2022-06-16 14:29:20|607.53|604.65|606.54|603.66|607.53|604.65|606.34|603.46|0
1655389770000|2022-06-16 14:29:30|606.93|604.05|605.54|602.66|606.93|604.05|605.54|602.66|0
1655389780000|2022-06-16 14:29:40|605.74|602.86|605.74|602.86|606.14|603.26|605.74|602.86|0
1655389790000|2022-06-16 14:29:50|605.54|602.66|605.94|603.06|606.54|603.66|605.54|602.66|0
1655389800000|2022-06-16 14:30:00|606.73|603.85|608.32|605.44|608.32|605.44|606.73|603.85|0
1655389810000|2022-06-16 14:30:10|607.73|604.85|608.92|606.04|608.92|606.04|607.73|604.85|0
1655389820000|2022-06-16 14:30:20|609.92|607.04|609.12|606.24|609.92|607.04|609.12|606.24|0
1655389830000|2022-06-16 14:30:30|609.52|606.64|610.02|607.14|610.31|607.43|609.52|606.64|0
1655389840000|2022-06-16 14:30:40|610.31|607.43|610.71|607.83|610.71|607.83|610.11|607.23|0
1655389850000|2022-06-16 14:30:50|610.11|607.23|609.52|606.64|610.11|607.23|609.52|606.64|0
1655389860000|2022-06-16 14:31:00|610.11|607.23|609.92|607.04|610.91|608.03|609.92|607.04|0
1655389870000|2022-06-16 14:31:10|609.82|606.94|609.62|606.74|609.82|606.94|609.52|606.64|0
1655389880000|2022-06-16 14:31:20|609.52|606.64|609.12|606.24|609.52|606.64|608.92|606.04|0
1655389890000|2022-06-16 14:31:30|609.52|606.64|608.92|606.04|609.52|606.64|608.92|606.04|0
1655389900000|2022-06-16 14:31:40|607.93|605.05|607.53|604.65|608.12|605.24|606.93|604.05|0
1655389910000|2022-06-16 14:31:50|608.52|605.64|607.93|605.05|608.92|606.04|607.93|605.05|0
1655389920000|2022-06-16 14:32:00|609.32|606.44|609.72|606.84|609.72|606.84|608.72|605.84|0
1655389930000|2022-06-16 14:32:10|609.52|606.64|609.52|606.64|609.52|606.64|609.32|606.44|0
1655389940000|2022-06-16 14:32:20|610.31|607.43|610.11|607.23|610.31|607.43|609.92|607.04|0
1655389950000|2022-06-16 14:32:30|610.31|607.43|610.91|608.03|610.91|608.03|609.92|607.04|0
1655389960000|2022-06-16 14:32:40|610.62|607.74|611.51|608.63|611.51|608.63|610.31|607.43|0
1655389970000|2022-06-16 14:32:50|610.91|608.03|608.52|605.64|610.91|608.03|608.52|605.64|0
1655389980000|2022-06-16 14:33:00|608.72|605.84|607.33|604.45|608.72|605.84|607.33|604.45|0
1655389990000|2022-06-16 14:33:10|606.93|604.05|606.53|603.65|606.93|604.05|606.34|603.46|0
1655390000000|2022-06-16 14:33:20|605.74|602.86|607.33|604.45|607.33|604.45|605.54|602.66|0
1655390010000|2022-06-16 14:33:30|606.73|603.85|606.73|603.85|606.73|603.85|606.34|603.46|0
1655390020000|2022-06-16 14:33:40|606.34|603.46|606.53|603.65|606.53|603.65|606.14|603.26|0
1655390030000|2022-06-16 14:33:50|606.14|603.26|606.53|603.65|606.53|603.65|605.74|602.86|0
1655390040000|2022-06-16 14:34:00|606.93|604.05|607.53|604.65|607.53|604.65|606.93|604.05|0
1655390050000|2022-06-16 14:34:10|608.12|605.24|608.52|605.64|608.52|605.64|608.12|605.24|0
1655390060000|2022-06-16 14:34:20|608.32|605.44|609.12|606.24|609.12|606.24|608.32|605.44|0
1655390070000|2022-06-16 14:34:30|608.52|605.64|608.12|605.24|608.52|605.64|607.73|604.85|0
1655390080000|2022-06-16 14:34:40|607.73|604.85|608.12|605.24|608.12|605.24|607.73|604.85|0
1655390090000|2022-06-16 14:34:50|607.73|604.85|608.32|605.44|608.52|605.64|607.73|604.85|0
1655390100000|2022-06-16 14:35:00|608.72|605.84|609.72|606.84|609.72|606.84|608.72|605.84|0
1655390110000|2022-06-16 14:35:10|610.51|607.63|609.52|606.64|610.51|607.63|609.52|606.64|0
1655390120000|2022-06-16 14:35:20|609.32|606.44|609.12|606.24|609.32|606.44|608.92|606.04|0
1655390130000|2022-06-16 14:35:30|609.91|607.03|609.72|606.84|610.81|607.93|609.72|606.84|0
1655390140000|2022-06-16 14:35:40|609.91|607.03|610.51|607.63|610.51|607.63|609.91|607.03|0
1655390150000|2022-06-16 14:35:50|610.31|607.43|611.51|608.63|611.51|608.63|610.31|607.43|0
1655390160000|2022-06-16 14:36:00|611.91|609.03|612.11|609.23|612.11|609.23|611.91|609.03|0
1655390170000|2022-06-16 14:36:10|611.71|608.83|610.71|607.83|611.71|608.83|610.71|607.83|0
1655390180000|2022-06-16 14:36:20|611.51|608.63|611.11|608.23|611.51|608.63|611.11|608.23|0
1655390190000|2022-06-16 14:36:30|610.51|607.63|610.11|607.23|610.51|607.63|610.11|607.23|0
1655390200000|2022-06-16 14:36:40|609.91|607.03|610.91|608.03|611.21|608.33|609.91|607.03|0
1655390210000|2022-06-16 14:36:50|611.51|608.63|613.3|610.42|613.3|610.42|611.51|608.63|0
1655390220000|2022-06-16 14:37:00|613.7|610.82|613.3|610.42|613.9|611.02|613.3|610.42|0
1655390230000|2022-06-16 14:37:10|612.9|610.02|611.71|608.83|612.9|610.02|611.71|608.83|0
1655390240000|2022-06-16 14:37:20|612.5|609.62|612.31|609.43|612.5|609.62|611.31|608.43|0
1655390250000|2022-06-16 14:37:30|612.5|609.62|611.91|609.03|612.5|609.62|611.51|608.63|0
1655390260000|2022-06-16 14:37:40|611.61|608.73|611.11|608.23|611.61|608.73|610.31|607.43|0
1655390270000|2022-06-16 14:37:50|611.51|608.63|610.51|607.63|611.51|608.63|610.51|607.63|0
1655390280000|2022-06-16 14:38:00|610.71|607.83|612.11|609.23|612.11|609.23|610.71|607.83|0
1655390290000|2022-06-16 14:38:10|612.3|609.42|611.71|608.83|612.3|609.42|611.71|608.83|0
1655390300000|2022-06-16 14:38:20|611.51|608.63|612.9|610.02|612.9|610.02|611.51|608.63|0
1655390310000|2022-06-16 14:38:30|612.3|609.42|612.9|610.02|612.9|610.02|612.3|609.42|0
1655390320000|2022-06-16 14:38:40|612.5|609.62|613.5|610.62|613.5|610.62|612.5|609.62|0
1655390330000|2022-06-16 14:38:50|613.9|611.02|613.1|610.22|613.9|611.02|613.1|610.22|0
1655390340000|2022-06-16 14:39:00|613.7|610.82|614.1|611.22|614.1|611.22|613.3|610.42|0
1655390350000|2022-06-16 14:39:10|613.7|610.82|614.5|611.62|614.7|611.82|613.7|610.82|0
1655390360000|2022-06-16 14:39:20|614.9|612.02|614.7|611.82|615.1|612.22|614.7|611.82|0
1655390370000|2022-06-16 14:39:30|615.5|612.62|615.9|613.02|616.1|613.22|615.5|612.62|0
1655390380000|2022-06-16 14:39:40|615.3|612.42|615.9|613.02|615.9|613.02|614.9|612.02|0
1655390390000|2022-06-16 14:39:50|616.1|613.22|616.1|613.22|616.3|613.42|615.9|613.02|0
1655390400000|2022-06-16 14:40:00|616.3|613.42|616.9|614.02|616.9|614.02|616.3|613.42|0
1655390410000|2022-06-16 14:40:10|616.7|613.82|616.9|614.02|616.9|614.02|616.7|613.82|0
1655390420000|2022-06-16 14:40:20|617.1|614.22|616.9|614.02|617.1|614.22|616.9|614.02|0
1655390430000|2022-06-16 14:40:30|616.3|613.42|616.1|613.22|616.7|613.82|616.1|613.22|0
1655390440000|2022-06-16 14:40:40|616.5|613.62|616.7|613.82|616.7|613.82|616.3|613.42|0
1655390450000|2022-06-16 14:40:50|616.5|613.62|617.1|614.22|617.1|614.22|616.5|613.62|0
1655390460000|2022-06-16 14:41:00|617.7|614.82|618.1|615.22|618.1|615.22|617.7|614.82|0
1655390470000|2022-06-16 14:41:10|617.7|614.82|616.7|613.82|617.7|614.82|616.3|613.42|0
1655390480000|2022-06-16 14:41:20|616.9|614.02|617.3|614.42|617.3|614.42|616.9|614.02|0
1655390490000|2022-06-16 14:41:30|617.5|614.62|616.7|613.82|617.7|614.82|616.7|613.82|0
1655390500000|2022-06-16 14:41:40|616.1|613.22|615.1|612.22|616.3|613.42|615.1|612.22|0
1655390510000|2022-06-16 14:41:50|615.9|613.02|616.7|613.82|616.7|613.82|615.9|613.02|0
1655390520000|2022-06-16 14:42:00|617.5|614.62|618.1|615.22|618.1|615.22|617.5|614.62|0
1655390530000|2022-06-16 14:42:10|618.3|615.42|618.5|615.62|618.5|615.62|618.3|615.42|0
1655390540000|2022-06-16 14:42:20|619.3|616.42|618.9|616.02|619.3|616.42|618.9|616.02|0
1655390550000|2022-06-16 14:42:30|618.1|615.22|619.71|616.83|619.71|616.83|618.1|615.22|0
1655390560000|2022-06-16 14:42:40|619.3|616.42|619.1|616.22|619.5|616.62|619.1|616.22|0
1655390570000|2022-06-16 14:42:50|619.5|616.62|619.91|617.03|619.91|617.03|618.7|615.82|0
1655390580000|2022-06-16 14:43:00|619.3|616.42|619.3|616.42|619.5|616.62|619.1|616.22|0
1655390590000|2022-06-16 14:43:10|618.5|615.62|618.3|615.42|618.5|615.62|618.1|615.22|0
1655390600000|2022-06-16 14:43:20|618.21|615.33|618.5|615.62|618.7|615.82|618.21|615.33|0
1655390610000|2022-06-16 14:43:30|617.7|614.82|618.3|615.42|618.3|615.42|617.1|614.22|0
1655390620000|2022-06-16 14:43:40|618.7|615.82|619.91|617.03|619.91|617.03|618.7|615.82|0
1655390630000|2022-06-16 14:43:50|620.11|617.23|620.91|618.03|620.91|618.03|620.11|617.23|0
1655390640000|2022-06-16 14:44:00|621.31|618.43|621.31|618.43|621.31|618.43|620.91|618.03|0
1655390650000|2022-06-16 14:44:10|621.11|618.23|621.71|618.83|621.71|618.83|621.11|618.23|0
1655390660000|2022-06-16 14:44:20|621.91|619.03|623.12|620.24|623.12|620.24|621.91|619.03|0
1655390670000|2022-06-16 14:44:30|623.52|620.64|623.52|620.64|623.52|620.64|623.32|620.44|0
1655390680000|2022-06-16 14:44:40|623.32|620.44|623.12|620.24|623.52|620.64|623.12|620.24|0
1655390690000|2022-06-16 14:44:50|623.52|620.64|624.13|621.25|624.13|621.25|623.52|620.64|0
1655390700000|2022-06-16 14:45:00|623.92|621.04|624.53|621.65|624.53|621.65|623.92|621.04|0
1655390710000|2022-06-16 14:45:10|624.73|621.85|624.53|621.65|624.93|622.05|624.53|621.65|0
1655390720000|2022-06-16 14:45:20|624.63|621.75|624.53|621.65|624.73|621.85|624.53|621.65|0
1655390730000|2022-06-16 14:45:30|625.13|622.25|624.53|621.65|625.13|622.25|624.53|621.65|0
1655390740000|2022-06-16 14:45:40|624.33|621.45|623.92|621.04|624.73|621.85|623.92|621.04|0
1655390750000|2022-06-16 14:45:50|624.03|621.15|623.92|621.04|624.13|621.25|623.92|621.04|0
1655390760000|2022-06-16 14:46:00|623.52|620.64|623.52|620.64|624.13|621.25|623.52|620.64|0
1655390770000|2022-06-16 14:46:10|622.62|619.74|622.72|619.84|622.72|619.84|622.52|619.64|0
1655390780000|2022-06-16 14:46:20|622.92|620.04|623.12|620.24|623.12|620.24|622.72|619.84|0
1655390790000|2022-06-16 14:46:30|623.52|620.64|622.72|619.84|623.52|620.64|622.72|619.84|0
1655390800000|2022-06-16 14:46:40|623.43|620.55|624.13|621.25|624.33|621.45|623.43|620.55|0
1655390810000|2022-06-16 14:46:50|624.33|621.45|624.13|621.25|624.33|621.45|623.92|621.04|0
1655390820000|2022-06-16 14:47:00|624.53|621.65|624.53|621.65|624.53|621.65|624.13|621.25|0
1655390830000|2022-06-16 14:47:10|624.33|621.45|624.53|621.65|624.73|621.85|624.33|621.45|0
1655390840000|2022-06-16 14:47:20|624.73|621.85|623.92|621.04|624.93|622.05|623.92|621.04|0
1655390850000|2022-06-16 14:47:30|624.13|621.25|624.13|621.25|624.13|621.25|623.12|620.24|0
1655390860000|2022-06-16 14:47:40|623.52|620.64|624.33|621.45|624.33|621.45|623.32|620.44|0
1655390870000|2022-06-16 14:47:50|624.53|621.65|624.33|621.45|624.53|621.65|624.33|621.45|0
1655390880000|2022-06-16 14:48:00|623.92|621.04|624.73|621.85|624.73|621.85|623.92|621.04|0
1655390890000|2022-06-16 14:48:10|624.33|621.45|625.04|622.16|625.04|622.16|624.33|621.45|0
1655390900000|2022-06-16 14:48:20|625.33|622.45|624.53|621.65|625.33|622.45|624.53|621.65|0
1655390910000|2022-06-16 14:48:30|624.93|622.05|624.53|621.65|624.93|622.05|624.53|621.65|0
1655390920000|2022-06-16 14:48:40|624.73|621.85|624.93|622.05|625.33|622.45|624.73|621.85|0
1655390930000|2022-06-16 14:48:50|625.54|622.66|625.74|622.86|625.74|622.86|625.33|622.45|0
1655390940000|2022-06-16 14:49:00|626.14|623.26|625.33|622.45|626.14|623.26|625.33|622.45|0
1655390950000|2022-06-16 14:49:10|625.74|622.86|625.33|622.45|625.74|622.86|625.33|622.45|0
1655390960000|2022-06-16 14:49:20|625.74|622.86|626.34|623.46|626.34|623.46|625.53|622.65|0
1655390970000|2022-06-16 14:49:30|626.14|623.26|626.54|623.66|626.54|623.66|626.14|623.26|0
1655390980000|2022-06-16 14:49:40|626.34|623.46|626.74|623.86|626.74|623.86|626.34|623.46|0
1655390990000|2022-06-16 14:49:50|627.15|624.27|628.56|625.68|628.56|625.68|627.15|624.27|0
1655391000000|2022-06-16 14:50:00|628.36|625.48|628.56|625.68|628.76|625.88|628.36|625.48|0
1655391010000|2022-06-16 14:50:10|628.76|625.88|628.76|625.88|628.76|625.88|627.55|624.67|0
1655391020000|2022-06-16 14:50:20|628.96|626.08|629.17|626.29|629.37|626.49|628.96|626.08|0
1655391030000|2022-06-16 14:50:30|630.18|627.3|630.38|627.5|630.38|627.5|629.98|627.1|0
1655391040000|2022-06-16 14:50:40|629.77|626.89|629.77|626.89|629.98|627.1|629.37|626.49|0
1655391050000|2022-06-16 14:50:50|630.18|627.3|630.38|627.5|630.58|627.7|630.18|627.3|0
1655391060000|2022-06-16 14:51:00|630.18|627.3|630.38|627.5|630.38|627.5|629.98|627.1|0
1655391070000|2022-06-16 14:51:10|629.98|627.1|629.57|626.69|629.98|627.1|629.57|626.69|0
1655391080000|2022-06-16 14:51:20|629.77|626.89|629.98|627.1|630.38|627.5|629.77|626.89|0
1655391090000|2022-06-16 14:51:30|630.38|627.5|630.99|628.11|630.99|628.11|630.38|627.5|0
1655391100000|2022-06-16 14:51:40|630.58|627.7|629.77|626.89|630.58|627.7|629.77|626.89|0
1655391110000|2022-06-16 14:51:50|629.97|627.09|630.38|627.5|630.38|627.5|629.97|627.09|0
1655391120000|2022-06-16 14:52:00|630.58|627.7|630.38|627.5|630.78|627.9|630.38|627.5|0
1655391130000|2022-06-16 14:52:10|630.99|628.11|630.18|627.3|630.99|628.11|630.18|627.3|0
1655391140000|2022-06-16 14:52:20|630.08|627.2|630.18|627.3|630.18|627.3|629.57|626.69|0
1655391150000|2022-06-16 14:52:30|629.77|626.89|630.18|627.3|630.18|627.3|629.37|626.49|0
1655391160000|2022-06-16 14:52:40|630.38|627.5|630.38|627.5|630.38|627.5|629.57|626.69|0
1655391170000|2022-06-16 14:52:50|630.18|627.3|629.77|626.89|630.18|627.3|629.77|626.89|0
1655391180000|2022-06-16 14:53:00|629.97|627.09|629.97|627.09|630.18|627.3|629.97|627.09|0
1655391190000|2022-06-16 14:53:10|630.38|627.5|631.19|628.31|631.19|628.31|630.38|627.5|0
1655391200000|2022-06-16 14:53:20|631.59|628.71|632.2|629.32|632.2|629.32|631.59|628.71|0
1655391210000|2022-06-16 14:53:30|631.59|628.71|632|629.12|632|629.12|631.59|628.71|0
1655391220000|2022-06-16 14:53:40|631.19|628.31|630.38|627.5|631.19|628.31|630.38|627.5|0
1655391230000|2022-06-16 14:53:50|630.58|627.7|630.18|627.3|630.58|627.7|629.97|627.09|0
1655391240000|2022-06-16 14:54:00|629.97|627.09|629.57|626.69|629.97|627.09|629.57|626.69|0
1655391250000|2022-06-16 14:54:10|629.37|626.49|629.57|626.69|629.77|626.89|629.37|626.49|0
1655391260000|2022-06-16 14:54:20|629.37|626.49|628.56|625.68|629.37|626.49|628.56|625.68|0
1655391270000|2022-06-16 14:54:30|627.95|625.07|627.15|624.27|627.95|625.07|626.94|624.06|0
1655391280000|2022-06-16 14:54:40|626.74|623.86|627.35|624.47|627.35|624.47|626.74|623.86|0
1655391290000|2022-06-16 14:54:50|627.75|624.87|627.55|624.67|628.16|625.28|627.55|624.67|0
1655391300000|2022-06-16 14:55:00|627.35|624.47|627.55|624.67|627.75|624.87|627.35|624.47|0
1655391310000|2022-06-16 14:55:10|626.54|623.66|627.35|624.47|627.35|624.47|626.34|623.46|0
1655391320000|2022-06-16 14:55:20|627.55|624.67|626.34|623.46|627.55|624.67|626.34|623.46|0
1655391330000|2022-06-16 14:55:30|626.74|623.86|626.74|623.86|627.15|624.27|626.74|623.86|0
1655391340000|2022-06-16 14:55:40|626.54|623.66|626.34|623.46|626.54|623.66|626.14|623.26|0
1655391350000|2022-06-16 14:55:50|626.14|623.26|626.94|624.06|626.94|624.06|626.14|623.26|0
1655391360000|2022-06-16 14:56:00|626.74|623.86|626.94|624.06|627.35|624.47|626.34|623.46|0
1655391370000|2022-06-16 14:56:10|627.35|624.47|626.94|624.06|627.55|624.67|626.74|623.86|0
1655391380000|2022-06-16 14:56:20|626.74|623.86|627.26|624.38|627.46|624.58|626.34|623.46|0
1655391390000|2022-06-16 14:56:30|626.85|623.97|626.85|623.97|627.46|624.58|626.85|623.97|0
1655391400000|2022-06-16 14:56:40|626.45|623.57|626.25|623.37|626.45|623.57|626.25|623.37|0
1655391410000|2022-06-16 14:56:50|625.85|622.97|626.36|623.48|626.36|623.48|625.85|622.97|0
1655391420000|2022-06-16 14:57:00|625.85|622.97|626.65|623.77|626.65|623.77|625.85|622.97|0
1655391430000|2022-06-16 14:57:10|626.85|623.97|627.66|624.78|627.86|624.98|626.85|623.97|0
1655391440000|2022-06-16 14:57:20|627.86|624.98|628.67|625.79|628.67|625.79|627.86|624.98|0
1655391450000|2022-06-16 14:57:30|628.26|625.38|628.47|625.59|628.47|625.59|627.86|624.98|0
1655391460000|2022-06-16 14:57:40|628.67|625.79|628.26|625.38|628.67|625.79|628.06|625.18|0
1655391470000|2022-06-16 14:57:50|628.67|625.79|628.87|625.99|629.27|626.39|628.67|625.79|0
1655391480000|2022-06-16 14:58:00|628.67|625.79|629.07|626.19|629.07|626.19|628.67|625.79|0
1655391490000|2022-06-16 14:58:10|629.27|626.39|628.47|625.59|629.27|626.39|628.47|625.59|0
1655391500000|2022-06-16 14:58:20|628.26|625.38|628.87|625.99|628.87|625.99|628.26|625.38|0
1655391510000|2022-06-16 14:58:30|628.67|625.79|628.87|625.99|628.87|625.99|628.06|625.18|0
1655391520000|2022-06-16 14:58:40|629.07|626.19|629.07|626.19|629.07|626.19|628.67|625.79|0
1655391530000|2022-06-16 14:58:50|628.87|625.99|628.67|625.79|629.27|626.39|628.67|625.79|0
1655391540000|2022-06-16 14:59:00|628.46|625.58|627.86|624.98|628.46|625.58|627.86|624.98|0
1655391550000|2022-06-16 14:59:10|628.26|625.38|629.88|627|629.88|627|628.26|625.38|0
1655391560000|2022-06-16 14:59:20|630.08|627.2|629.67|626.79|630.08|627.2|629.67|626.79|0
1655391570000|2022-06-16 14:59:30|629.47|626.59|629.47|626.59|629.67|626.79|629.47|626.59|0
1655391580000|2022-06-16 14:59:40|629.67|626.79|629.67|626.79|629.67|626.79|629.27|626.39|0
1655391590000|2022-06-16 14:59:50|629.88|627|631.29|628.41|631.29|628.41|629.88|627|0
1655391600000|2022-06-16 15:00:00|631.49|628.61|631.69|628.81|631.69|628.81|631.29|628.41|0
1655391610000|2022-06-16 15:00:10|630.48|627.6|629.47|626.59|630.48|627.6|629.47|626.59|0
1655391620000|2022-06-16 15:00:20|628.46|625.58|627.66|624.78|628.46|625.58|627.46|624.58|0
1655391630000|2022-06-16 15:00:30|626.85|623.97|627.26|624.38|627.46|624.58|626.85|623.97|0
1655391640000|2022-06-16 15:00:40|628.46|625.58|627.05|624.17|628.46|625.58|627.05|624.17|0
1655391650000|2022-06-16 15:00:50|627.26|624.38|626.15|623.27|627.26|624.38|626.15|623.27|0
1655391660000|2022-06-16 15:01:00|626.05|623.17|626.25|623.37|627.05|624.17|626.05|623.17|0
1655391670000|2022-06-16 15:01:10|625.04|622.16|624.84|621.96|625.04|622.16|624.44|621.56|0
1655391680000|2022-06-16 15:01:20|624.64|621.76|624.64|621.76|624.64|621.76|624.64|621.76|0
1655391690000|2022-06-16 15:01:30|625.04|622.16|625.44|622.56|625.85|622.97|625.04|622.16|0
1655391700000|2022-06-16 15:01:40|625.85|622.97|624.04|621.16|625.85|622.97|624.04|621.16|0
1655391710000|2022-06-16 15:01:50|623.84|620.96|624.04|621.16|624.04|621.16|623.64|620.76|0
1655391720000|2022-06-16 15:02:00|624.64|621.76|624.84|621.96|624.84|621.96|624.04|621.16|0
1655391730000|2022-06-16 15:02:10|625.65|622.77|624.84|621.96|625.85|622.97|624.84|621.96|0
1655391740000|2022-06-16 15:02:20|624.24|621.36|624.44|621.56|624.44|621.56|623.84|620.96|0
1655391750000|2022-06-16 15:02:30|623.64|620.76|624.04|621.16|624.24|621.36|623.64|620.76|0
1655391760000|2022-06-16 15:02:40|624.24|621.36|623.84|620.96|624.84|621.96|623.84|620.96|0
1655391770000|2022-06-16 15:02:50|624.64|621.76|624.84|621.96|625.24|622.36|624.64|621.76|0
1655391780000|2022-06-16 15:03:00|624.24|621.36|625.24|622.36|625.24|622.36|624.24|621.36|0
1655391790000|2022-06-16 15:03:10|625.04|622.16|625.44|622.56|625.44|622.56|625.04|622.16|0
1655391800000|2022-06-16 15:03:20|625.65|622.77|625.65|622.77|625.85|622.97|625.65|622.77|0
1655391810000|2022-06-16 15:03:30|625.04|622.16|625.04|622.16|625.04|622.16|625.04|622.16|0
1655391820000|2022-06-16 15:03:40|625.24|622.36|624.84|621.96|625.44|622.56|624.84|621.96|0
1655391830000|2022-06-16 15:03:50|624.74|621.86|624.84|621.96|625.04|622.16|624.74|621.86|0
1655391840000|2022-06-16 15:04:00|625.04|622.16|625.04|622.16|625.04|622.16|624.84|621.96|0
1655391850000|2022-06-16 15:04:10|624.84|621.96|625.55|622.67|625.55|622.67|624.84|621.96|0
1655391860000|2022-06-16 15:04:20|625.64|622.76|625.24|622.36|625.64|622.76|625.04|622.16|0
1655391870000|2022-06-16 15:04:30|625.04|622.16|625.04|622.16|625.24|622.36|625.04|622.16|0
1655391880000|2022-06-16 15:04:40|625.24|622.36|625.04|622.16|625.24|622.36|625.04|622.16|0
1655391890000|2022-06-16 15:04:50|625.24|622.36|625.04|622.16|625.24|622.36|624.84|621.96|0
1655391900000|2022-06-16 15:05:00|625.85|622.97|626.25|623.37|626.25|623.37|625.04|622.16|0
1655391910000|2022-06-16 15:05:10|626.85|623.97|627.46|624.58|627.46|624.58|626.45|623.57|0
1655391920000|2022-06-16 15:05:20|627.66|624.78|628.66|625.78|628.66|625.78|627.66|624.78|0
1655391930000|2022-06-16 15:05:30|628.46|625.58|628.87|625.99|628.87|625.99|628.26|625.38|0
1655391940000|2022-06-16 15:05:40|628.66|625.78|627.86|624.98|628.66|625.78|627.86|624.98|0
1655391950000|2022-06-16 15:05:50|627.46|624.58|627.66|624.78|627.86|624.98|627.46|624.58|0
1655391960000|2022-06-16 15:06:00|627.86|624.98|627.76|624.88|627.86|624.98|627.25|624.37|0
1655391970000|2022-06-16 15:06:10|627.66|624.78|627.05|624.17|627.66|624.78|626.75|623.87|0
1655391980000|2022-06-16 15:06:20|626.85|623.97|627.05|624.17|627.25|624.37|626.65|623.77|0
1655391990000|2022-06-16 15:06:30|627.36|624.48|626.45|623.57|627.36|624.48|626.45|623.57|0
1655392000000|2022-06-16 15:06:40|626.65|623.77|626.85|623.97|627.05|624.17|626.65|623.77|0
1655392010000|2022-06-16 15:06:50|626.65|623.77|626.65|623.77|626.65|623.77|626.65|623.77|0
1655392020000|2022-06-16 15:07:00|627.25|624.37|626.45|623.57|627.25|624.37|626.45|623.57|0
1655392030000|2022-06-16 15:07:10|626.25|623.37|626.05|623.17|626.25|623.37|626.05|623.17|0
1655392040000|2022-06-16 15:07:20|626.25|623.37|627.46|624.58|627.46|624.58|626.25|623.37|0
1655392050000|2022-06-16 15:07:30|627.25|624.37|628.06|625.18|628.26|625.38|627.25|624.37|0
1655392060000|2022-06-16 15:07:40|627.86|624.98|627.86|624.98|628.06|625.18|627.86|624.98|0
1655392070000|2022-06-16 15:07:50|627.66|624.78|627.66|624.78|627.66|624.78|627.25|624.37|0
1655392080000|2022-06-16 15:08:00|628.26|625.38|628.26|625.38|628.66|625.78|628.26|625.38|0
1655392090000|2022-06-16 15:08:10|628.46|625.58|628.46|625.58|628.46|625.58|628.46|625.58|0
1655392100000|2022-06-16 15:08:20|627.66|624.78|628.26|625.38|628.26|625.38|627.66|624.78|0
1655392110000|2022-06-16 15:08:30|628.46|625.58|629.27|626.39|629.27|626.39|628.46|625.58|0
1655392120000|2022-06-16 15:08:40|629.47|626.59|629.87|626.99|629.87|626.99|628.87|625.99|0
1655392130000|2022-06-16 15:08:50|629.47|626.59|629.67|626.79|630.08|627.2|629.47|626.59|0
1655392140000|2022-06-16 15:09:00|629.47|626.59|628.06|625.18|629.47|626.59|628.06|625.18|0
1655392150000|2022-06-16 15:09:10|628.37|625.49|627.66|624.78|628.37|625.49|627.66|624.78|0
1655392160000|2022-06-16 15:09:20|627.86|624.98|628.86|625.98|628.86|625.98|627.86|624.98|0
1655392170000|2022-06-16 15:09:30|627.86|624.98|627.05|624.17|627.96|625.08|627.05|624.17|0
1655392180000|2022-06-16 15:09:40|626.45|623.57|625.24|622.36|626.45|623.57|625.24|622.36|0
1655392190000|2022-06-16 15:09:50|626.05|623.17|625.24|622.36|626.05|623.17|625.04|622.16|0
1655392200000|2022-06-16 15:10:00|625.64|622.76|625.04|622.16|625.64|622.76|624.24|621.36|0
1655392210000|2022-06-16 15:10:10|625.24|622.36|625.24|622.36|625.24|622.36|624.84|621.96|0
1655392220000|2022-06-16 15:10:20|626.05|623.17|626.65|623.77|626.65|623.77|626.05|623.17|0
1655392230000|2022-06-16 15:10:30|626.45|623.57|626.05|623.17|626.65|623.77|626.05|623.17|0
1655392240000|2022-06-16 15:10:40|625.44|622.56|626.25|623.37|626.25|623.37|625.44|622.56|0
1655392250000|2022-06-16 15:10:50|625.44|622.56|624.84|621.96|625.44|622.56|624.84|621.96|0
1655392260000|2022-06-16 15:11:00|624.64|621.76|624.64|621.76|624.84|621.96|624.64|621.76|0
1655392270000|2022-06-16 15:11:10|625.35|622.47|624.64|621.76|625.44|622.56|624.64|621.76|0
1655392280000|2022-06-16 15:11:20|623.83|620.95|622.43|619.55|623.83|620.95|622.43|619.55|0
1655392290000|2022-06-16 15:11:30|622.23|619.35|622.03|619.15|622.43|619.55|621.83|618.95|0
1655392300000|2022-06-16 15:11:40|620.82|617.94|620.62|617.74|620.82|617.94|620.42|617.54|0
1655392310000|2022-06-16 15:11:50|620.82|617.94|622.23|619.35|622.23|619.35|620.82|617.94|0
1655392320000|2022-06-16 15:12:00|621.63|618.75|620.62|617.74|621.63|618.75|620.62|617.74|0
1655392330000|2022-06-16 15:12:10|621.03|618.15|620.82|617.94|621.03|618.15|620.62|617.74|0
1655392340000|2022-06-16 15:12:20|620.22|617.34|620.22|617.34|620.42|617.54|620.02|617.14|0
1655392350000|2022-06-16 15:12:30|618.62|615.74|617.82|614.94|618.62|615.74|617.82|614.94|0
1655392360000|2022-06-16 15:12:40|619.42|616.54|618.42|615.54|619.82|616.94|618.42|615.54|0
1655392370000|2022-06-16 15:12:50|619.02|616.14|620.62|617.74|620.62|617.74|619.02|616.14|0
1655392380000|2022-06-16 15:13:00|620.82|617.94|619.62|616.74|620.82|617.94|619.62|616.74|0
1655392390000|2022-06-16 15:13:10|619.42|616.54|618.82|615.94|619.42|616.54|618.82|615.94|0
1655392400000|2022-06-16 15:13:20|618.42|615.54|618.22|615.34|618.62|615.74|618.22|615.34|0
1655392410000|2022-06-16 15:13:30|618.42|615.54|618.22|615.34|618.42|615.54|618.02|615.14|0
1655392420000|2022-06-16 15:13:40|618.42|615.54|618.22|615.34|618.42|615.54|618.02|615.14|0
1655392430000|2022-06-16 15:13:50|617.82|614.94|617.62|614.74|618.22|615.34|617.62|614.74|0
1655392440000|2022-06-16 15:14:00|619.22|616.34|618.82|615.94|619.42|616.54|618.82|615.94|0
1655392450000|2022-06-16 15:14:10|619.02|616.14|618.62|615.74|619.22|616.34|618.53|615.65|0
1655392460000|2022-06-16 15:14:20|618.82|615.94|619.02|616.14|619.02|616.14|618.82|615.94|0
1655392470000|2022-06-16 15:14:30|618.62|615.74|618.62|615.74|618.62|615.74|618.22|615.34|0
1655392480000|2022-06-16 15:14:40|618.82|615.94|618.82|615.94|620.02|617.14|618.82|615.94|0
1655392490000|2022-06-16 15:14:50|619.02|616.14|617.02|614.14|619.02|616.14|617.02|614.14|0
1655392500000|2022-06-16 15:15:00|618.22|615.34|618.42|615.54|618.42|615.54|618.22|615.34|0
1655392510000|2022-06-16 15:15:10|619.02|616.14|619.82|616.94|619.82|616.94|619.02|616.14|0
1655392520000|2022-06-16 15:15:20|619.42|616.54|618.33|615.45|619.42|616.54|618.33|615.45|0
1655392530000|2022-06-16 15:15:30|617.82|614.94|616.22|613.34|617.82|614.94|616.22|613.34|0
1655392540000|2022-06-16 15:15:40|616.02|613.14|615.62|612.74|616.42|613.54|615.62|612.74|0
1655392550000|2022-06-16 15:15:50|615.03|612.15|614.43|611.55|615.03|612.15|614.43|611.55|0
1655392560000|2022-06-16 15:16:00|615.23|612.35|615.42|612.54|615.42|612.54|614.63|611.75|0
1655392570000|2022-06-16 15:16:10|615.82|612.94|615.23|612.35|616.02|613.14|615.23|612.35|0
1655392580000|2022-06-16 15:16:20|616.02|613.14|616.22|613.34|616.22|613.34|616.02|613.14|0
1655392590000|2022-06-16 15:16:30|616.02|613.14|615.22|612.34|616.02|613.14|615.22|612.34|0
1655392600000|2022-06-16 15:16:40|615.82|612.94|615.42|612.54|615.82|612.94|615.22|612.34|0
1655392610000|2022-06-16 15:16:50|615.82|612.94|615.42|612.54|615.82|612.94|615.42|612.54|0
1655392620000|2022-06-16 15:17:00|616.82|613.94|617.42|614.54|617.42|614.54|616.62|613.74|0
1655392630000|2022-06-16 15:17:10|616.82|613.94|617.73|614.85|617.73|614.85|616.82|613.94|0
1655392640000|2022-06-16 15:17:20|618.02|615.14|618.62|615.74|618.62|615.74|618.02|615.14|0
1655392650000|2022-06-16 15:17:30|618.42|615.54|618.82|615.94|618.82|615.94|618.42|615.54|0
1655392660000|2022-06-16 15:17:40|618.62|615.74|619.22|616.34|619.22|616.34|618.62|615.74|0
1655392670000|2022-06-16 15:17:50|619.62|616.74|617.62|614.74|619.62|616.74|617.62|614.74|0
1655392680000|2022-06-16 15:18:00|618.42|615.54|617.42|614.54|618.62|615.74|617.42|614.54|0
1655392690000|2022-06-16 15:18:10|617.22|614.34|616.93|614.05|617.42|614.54|616.93|614.05|0
1655392700000|2022-06-16 15:18:20|617.42|614.54|616.62|613.74|617.42|614.54|616.42|613.54|0
1655392710000|2022-06-16 15:18:30|617.22|614.34|616.82|613.94|618.02|615.14|616.82|613.94|0
1655392720000|2022-06-16 15:18:40|617.22|614.34|617.22|614.34|617.22|614.34|617.02|614.14|0
1655392730000|2022-06-16 15:18:50|616.82|613.94|616.22|613.34|616.82|613.94|616.22|613.34|0
1655392740000|2022-06-16 15:19:00|616.82|613.94|617.82|614.94|617.82|614.94|616.82|613.94|0
1655392750000|2022-06-16 15:19:10|618.32|615.44|618.62|615.74|618.82|615.94|618.32|615.44|0
1655392760000|2022-06-16 15:19:20|618.82|615.94|619.22|616.34|619.22|616.34|618.82|615.94|0
1655392770000|2022-06-16 15:19:30|619.02|616.14|619.42|616.54|619.42|616.54|619.02|616.14|0
1655392780000|2022-06-16 15:19:40|619.22|616.34|619.42|616.54|619.62|616.74|619.22|616.34|0
1655392790000|2022-06-16 15:19:50|619.62|616.74|619.02|616.14|619.82|616.94|619.02|616.14|0
1655392800000|2022-06-16 15:20:00|619.42|616.54|619.02|616.14|619.42|616.54|618.82|615.94|0
1655392810000|2022-06-16 15:20:10|618.42|615.54|619.22|616.34|619.22|616.34|618.42|615.54|0
1655392820000|2022-06-16 15:20:20|619.62|616.74|619.42|616.54|620.62|617.74|619.42|616.54|0
1655392830000|2022-06-16 15:20:30|619.22|616.34|620.22|617.34|620.22|617.34|619.22|616.34|0
1655392840000|2022-06-16 15:20:40|620.02|617.14|619.42|616.54|620.02|617.14|619.42|616.54|0
1655392850000|2022-06-16 15:20:50|620.02|617.14|620.22|617.34|620.22|617.34|620.02|617.14|0
1655392860000|2022-06-16 15:21:00|620.62|617.74|620.62|617.74|620.62|617.74|620.42|617.54|0
1655392870000|2022-06-16 15:21:10|620.82|617.94|620.62|617.74|620.82|617.94|620.42|617.54|0
1655392880000|2022-06-16 15:21:20|620.82|617.94|621.82|618.94|621.82|618.94|620.82|617.94|0
1655392890000|2022-06-16 15:21:30|622.23|619.35|620.22|617.34|622.23|619.35|620.22|617.34|0
1655392900000|2022-06-16 15:21:40|620.02|617.14|620.22|617.34|620.82|617.94|620.02|617.14|0
1655392910000|2022-06-16 15:21:50|619.82|616.94|620.62|617.74|620.62|617.74|619.22|616.34|0
1655392920000|2022-06-16 15:22:00|620.02|617.14|619.82|616.94|620.02|617.14|619.42|616.54|0
1655392930000|2022-06-16 15:22:10|620.62|617.74|620.22|617.34|620.62|617.74|620.22|617.34|0
1655392940000|2022-06-16 15:22:20|620.82|617.94|621.02|618.14|621.02|618.14|620.22|617.34|0
1655392950000|2022-06-16 15:22:30|620.42|617.54|620.42|617.54|620.42|617.54|620.02|617.14|0
1655392960000|2022-06-16 15:22:40|620.22|617.34|620.02|617.14|620.22|617.34|619.82|616.94|0
1655392970000|2022-06-16 15:22:50|619.12|616.24|619.22|616.34|619.22|616.34|619.02|616.14|0
1655392980000|2022-06-16 15:23:00|618.62|615.74|617.82|614.94|618.62|615.74|617.82|614.94|0
1655392990000|2022-06-16 15:23:10|617.42|614.54|617.02|614.14|617.62|614.74|617.02|614.14|0
1655393000000|2022-06-16 15:23:20|617.42|614.54|618.02|615.14|618.62|615.74|617.42|614.54|0
1655393010000|2022-06-16 15:23:30|618.42|615.54|618.02|615.14|618.42|615.54|617.82|614.94|0
1655393020000|2022-06-16 15:23:40|617.62|614.74|617.22|614.34|617.62|614.74|617.02|614.14|0
1655393030000|2022-06-16 15:23:50|616.62|613.74|615.42|612.54|616.62|613.74|615.42|612.54|0
1655393040000|2022-06-16 15:24:00|615.62|612.74|615.82|612.94|615.82|612.94|615.02|612.14|0
1655393050000|2022-06-16 15:24:10|616.22|613.34|616.42|613.54|616.42|613.54|616.02|613.14|0
1655393060000|2022-06-16 15:24:20|615.82|612.94|615.62|612.74|615.82|612.94|615.42|612.54|0
1655393070000|2022-06-16 15:24:30|615.82|612.94|615.82|612.94|615.82|612.94|615.62|612.74|0
1655393080000|2022-06-16 15:24:40|616.02|613.14|616.42|613.54|616.42|613.54|616.02|613.14|0
1655393090000|2022-06-16 15:24:50|616.62|613.74|617.22|614.34|617.22|614.34|616.62|613.74|0
1655393100000|2022-06-16 15:25:00|617.42|614.54|616.82|613.94|618.02|615.14|616.82|613.94|0
1655393110000|2022-06-16 15:25:10|617.22|614.34|617.02|614.14|617.42|614.54|617.02|614.14|0
1655393120000|2022-06-16 15:25:20|617.12|614.24|617.02|614.14|617.62|614.74|617.02|614.14|0
1655393130000|2022-06-16 15:25:30|616.82|613.94|615.82|612.94|616.82|613.94|615.42|612.54|0
1655393140000|2022-06-16 15:25:40|615.62|612.74|615.02|612.14|615.62|612.74|615.02|612.14|0
1655393150000|2022-06-16 15:25:50|614.73|611.85|615.42|612.54|615.42|612.54|614.23|611.35|0
1655393160000|2022-06-16 15:26:00|615.82|612.94|614.82|611.94|615.82|612.94|614.82|611.94|0
1655393170000|2022-06-16 15:26:10|614.03|611.15|613.23|610.35|614.03|611.15|613.23|610.35|0
1655393180000|2022-06-16 15:26:20|613.03|610.15|613.63|610.75|613.63|610.75|613.03|610.15|0
1655393190000|2022-06-16 15:26:30|613.23|610.35|613.23|610.35|613.43|610.55|613.03|610.15|0
1655393200000|2022-06-16 15:26:40|612.83|609.95|612.23|609.35|612.83|609.95|612.23|609.35|0
1655393210000|2022-06-16 15:26:50|612.43|609.55|612.23|609.35|612.63|609.75|612.23|609.35|0
1655393220000|2022-06-16 15:27:00|612.43|609.55|611.64|608.76|612.43|609.55|611.44|608.56|0
1655393230000|2022-06-16 15:27:10|611.54|608.66|610.84|607.96|611.54|608.66|610.64|607.76|0
1655393240000|2022-06-16 15:27:20|610.64|607.76|610.44|607.56|610.64|607.76|610.05|607.17|0
1655393250000|2022-06-16 15:27:30|610.24|607.36|609.25|606.37|610.24|607.36|609.25|606.37|0
1655393260000|2022-06-16 15:27:40|609.05|606.17|609.25|606.37|609.25|606.37|608.85|605.97|0
1655393270000|2022-06-16 15:27:50|609.05|606.17|609.45|606.57|609.45|606.57|609.05|606.17|0
1655393280000|2022-06-16 15:28:00|609.25|606.37|609.65|606.77|609.85|606.97|609.25|606.37|0
1655393290000|2022-06-16 15:28:10|610.44|607.56|611.24|608.36|611.24|608.36|610.44|607.56|0
1655393300000|2022-06-16 15:28:20|611.83|608.95|611.83|608.95|612.03|609.15|611.83|608.95|0
1655393310000|2022-06-16 15:28:30|612.03|609.15|611.94|609.06|612.03|609.15|611.44|608.56|0
1655393320000|2022-06-16 15:28:40|611.44|608.56|611.24|608.36|611.44|608.56|611.04|608.16|0
1655393330000|2022-06-16 15:28:50|610.84|607.96|610.04|607.16|610.84|607.96|609.65|606.77|0
1655393340000|2022-06-16 15:29:00|610.44|607.56|610.64|607.76|610.64|607.76|610.44|607.56|0
1655393350000|2022-06-16 15:29:10|610.84|607.96|611.04|608.16|611.24|608.36|610.84|607.96|0
1655393360000|2022-06-16 15:29:20|611.74|608.86|612.03|609.15|612.03|609.15|611.74|608.86|0
1655393370000|2022-06-16 15:29:30|612.14|609.26|612.43|609.55|612.43|609.55|612.14|609.26|0
1655393380000|2022-06-16 15:29:40|612.63|609.75|613.83|610.95|613.83|610.95|612.63|609.75|0
1655393390000|2022-06-16 15:29:50|614.02|611.14|614.22|611.34|614.22|611.34|614.02|611.14|0
1655393400000|2022-06-16 15:30:00|614.02|611.14|613.63|610.75|614.02|611.14|613.43|610.55|0
1655393410000|2022-06-16 15:30:10|613.03|610.15|613.83|610.95|613.83|610.95|613.03|610.15|0
1655393420000|2022-06-16 15:30:20|614.62|611.74|616.22|613.34|616.22|613.34|614.62|611.74|0
1655393430000|2022-06-16 15:30:30|617.02|614.14|616.62|613.74|617.02|614.14|616.62|613.74|0
1655393440000|2022-06-16 15:30:40|616.22|613.34|617.82|614.94|617.82|614.94|616.22|613.34|0
1655393450000|2022-06-16 15:30:50|618.02|615.14|617.62|614.74|618.02|615.14|617.42|614.54|0
1655393460000|2022-06-16 15:31:00|618.22|615.34|618.42|615.54|618.42|615.54|618.02|615.14|0
1655393470000|2022-06-16 15:31:10|618.22|615.34|618.12|615.24|618.62|615.74|618.02|615.14|0
1655393480000|2022-06-16 15:31:20|618.42|615.54|617.82|614.94|618.42|615.54|617.42|614.54|0
1655393490000|2022-06-16 15:31:30|617.62|614.74|616.62|613.74|617.62|614.74|616.62|613.74|0
1655393500000|2022-06-16 15:31:40|616.32|613.44|615.62|612.74|616.32|613.44|615.62|612.74|0
1655393510000|2022-06-16 15:31:50|615.82|612.94|615.42|612.54|615.82|612.94|615.42|612.54|0
1655393520000|2022-06-16 15:32:00|615.62|612.74|615.62|612.74|615.62|612.74|615.02|612.14|0
1655393530000|2022-06-16 15:32:10|615.72|612.84|616.62|613.74|616.62|613.74|615.72|612.84|0
1655393540000|2022-06-16 15:32:20|617.02|614.14|617.82|614.94|617.82|614.94|617.02|614.14|0
1655393550000|2022-06-16 15:32:30|617.42|614.54|617.42|614.54|617.42|614.54|616.82|613.94|0
1655393560000|2022-06-16 15:32:40|617.82|614.94|616.62|613.74|617.82|614.94|616.42|613.54|0
1655393570000|2022-06-16 15:32:50|616.22|613.34|617.62|614.74|617.62|614.74|616.22|613.34|0
1655393580000|2022-06-16 15:33:00|617.82|614.94|616.22|613.34|617.82|614.94|616.22|613.34|0
1655393590000|2022-06-16 15:33:10|617.22|614.34|616.22|613.34|617.62|614.74|616.22|613.34|0
1655393600000|2022-06-16 15:33:20|615.82|612.94|616.22|613.34|616.42|613.54|615.82|612.94|0
1655393610000|2022-06-16 15:33:30|616.02|613.14|616.32|613.44|616.32|613.44|615.92|613.04|0
1655393620000|2022-06-16 15:33:40|617.02|614.14|617.02|614.14|617.22|614.34|617.02|614.14|0
1655393630000|2022-06-16 15:33:50|617.62|614.74|618.02|615.14|618.02|615.14|617.62|614.74|0
1655393640000|2022-06-16 15:34:00|618.42|615.54|618.42|615.54|618.42|615.54|618.42|615.54|0
1655393650000|2022-06-16 15:34:10|617.62|614.74|617.92|615.04|617.92|615.04|617.62|614.74|0
1655393660000|2022-06-16 15:34:20|618.02|615.14|618.32|615.44|618.32|615.44|617.62|614.74|0
1655393670000|2022-06-16 15:34:30|618.42|615.54|618.02|615.14|618.62|615.74|618.02|615.14|0
1655393680000|2022-06-16 15:34:40|617.82|614.94|617.32|614.44|617.82|614.94|617.22|614.34|0
1655393690000|2022-06-16 15:34:50|618.12|615.24|618.42|615.54|618.42|615.54|618.12|615.24|0
1655393700000|2022-06-16 15:35:00|619.02|616.14|619.02|616.14|619.02|616.14|618.62|615.74|0
1655393710000|2022-06-16 15:35:10|618.42|615.54|618.82|615.94|618.82|615.94|618.42|615.54|0
1655393720000|2022-06-16 15:35:20|619.02|616.14|619.62|616.74|619.62|616.74|619.02|616.14|0
1655393730000|2022-06-16 15:35:30|619.22|616.34|618.82|615.94|619.42|616.54|618.82|615.94|0
1655393740000|2022-06-16 15:35:40|618.62|615.74|619.12|616.24|619.12|616.24|618.22|615.34|0
1655393750000|2022-06-16 15:35:50|618.42|615.54|618.22|615.34|618.42|615.54|617.62|614.74|0
1655393760000|2022-06-16 15:36:00|618.42|615.54|619.62|616.74|619.62|616.74|618.42|615.54|0
1655393770000|2022-06-16 15:36:10|619.42|616.54|619.42|616.54|619.62|616.74|619.22|616.34|0
1655393780000|2022-06-16 15:36:20|619.62|616.74|618.82|615.94|619.62|616.74|618.82|615.94|0
1655393790000|2022-06-16 15:36:30|618.42|615.54|619.22|616.34|619.22|616.34|618.42|615.54|0
1655393800000|2022-06-16 15:36:40|619.52|616.64|619.22|616.34|619.52|616.64|619.22|616.34|0
1655393810000|2022-06-16 15:36:50|618.82|615.94|619.32|616.44|619.82|616.94|618.82|615.94|0
1655393820000|2022-06-16 15:37:00|619.62|616.74|619.82|616.94|620.22|617.34|619.62|616.74|0
1655393830000|2022-06-16 15:37:10|619.62|616.74|618.92|616.04|619.62|616.74|618.92|616.04|0
1655393840000|2022-06-16 15:37:20|619.22|616.34|619.62|616.74|619.62|616.74|619.01|616.13|0
1655393850000|2022-06-16 15:37:30|619.42|616.54|619.01|616.13|619.42|616.54|619.01|616.13|0
1655393860000|2022-06-16 15:37:40|619.22|616.34|618.81|615.93|619.22|616.34|618.81|615.93|0
1655393870000|2022-06-16 15:37:50|618.41|615.53|618.52|615.64|618.61|615.73|618.41|615.53|0
1655393880000|2022-06-16 15:38:00|619.21|616.33|618.81|615.93|619.21|616.33|618.41|615.53|0
1655393890000|2022-06-16 15:38:10|619.01|616.13|618.21|615.33|619.01|616.13|618.21|615.33|0
1655393900000|2022-06-16 15:38:20|618.01|615.13|618.01|615.13|618.01|615.13|618.01|615.13|0
1655393910000|2022-06-16 15:38:30|617.61|614.73|618.61|615.73|618.81|615.93|617.61|614.73|0
1655393920000|2022-06-16 15:38:40|619.21|616.33|618.21|615.33|619.21|616.33|618.21|615.33|0
1655393930000|2022-06-16 15:38:50|617.61|614.73|616.42|613.54|617.61|614.73|616.42|613.54|0
1655393940000|2022-06-16 15:39:00|616.22|613.34|615.82|612.94|616.42|613.54|615.82|612.94|0
1655393950000|2022-06-16 15:39:10|616.02|613.14|616.22|613.34|616.42|613.54|616.02|613.14|0
1655393960000|2022-06-16 15:39:20|615.82|612.94|615.42|612.54|615.82|612.94|615.42|612.54|0
1655393970000|2022-06-16 15:39:30|615.32|612.44|616.02|613.14|616.02|613.14|615.32|612.44|0
1655393980000|2022-06-16 15:39:40|616.42|613.54|615.82|612.94|616.42|613.54|615.82|612.94|0
1655393990000|2022-06-16 15:39:50|615.02|612.14|615.42|612.54|615.42|612.54|614.82|611.94|0
1655394000000|2022-06-16 15:40:00|615.22|612.34|615.42|612.54|615.62|612.74|615.22|612.34|0
1655394010000|2022-06-16 15:40:10|615.22|612.34|615.42|612.54|615.62|612.74|615.22|612.34|0
1655394020000|2022-06-16 15:40:20|615.02|612.14|615.02|612.14|615.22|612.34|614.82|611.94|0
1655394030000|2022-06-16 15:40:30|615.22|612.34|615.62|612.74|615.62|612.74|615.22|612.34|0
1655394040000|2022-06-16 15:40:40|616.02|613.14|617.41|614.53|617.41|614.53|616.02|613.14|0
1655394050000|2022-06-16 15:40:50|617.21|614.33|617.61|614.73|617.61|614.73|617.01|614.13|0
1655394060000|2022-06-16 15:41:00|617.41|614.53|619.41|616.53|619.41|616.53|617.41|614.53|0
1655394070000|2022-06-16 15:41:10|618.81|615.93|618.32|615.44|618.81|615.93|618.32|615.44|0
1655394080000|2022-06-16 15:41:20|618.41|615.53|620.21|617.33|620.21|617.33|618.41|615.53|0
1655394090000|2022-06-16 15:41:30|620.01|617.13|620.01|617.13|620.21|617.33|620.01|617.13|0
1655394100000|2022-06-16 15:41:40|619.61|616.73|620.21|617.33|620.21|617.33|619.61|616.73|0
1655394110000|2022-06-16 15:41:50|620.62|617.74|621.42|618.54|621.42|618.54|620.62|617.74|0
1655394120000|2022-06-16 15:42:00|621.62|618.74|622.82|619.94|622.82|619.94|621.62|618.74|0
1655394130000|2022-06-16 15:42:10|623.42|620.54|624.03|621.15|624.03|621.15|623.02|620.14|0
1655394140000|2022-06-16 15:42:20|623.82|620.94|624.83|621.95|625.03|622.15|623.82|620.94|0
1655394150000|2022-06-16 15:42:30|624.43|621.55|623.62|620.74|624.43|621.55|623.62|620.74|0
1655394160000|2022-06-16 15:42:40|624.03|621.15|623.62|620.74|624.23|621.35|623.62|620.74|0
1655394170000|2022-06-16 15:42:50|623.82|620.94|625.23|622.35|625.23|622.35|623.82|620.94|0
1655394180000|2022-06-16 15:43:00|624.83|621.95|624.63|621.75|624.83|621.95|624.63|621.75|0
1655394190000|2022-06-16 15:43:10|623.82|620.94|624.03|621.15|624.03|621.15|623.62|620.74|0
1655394200000|2022-06-16 15:43:20|624.43|621.55|625.03|622.15|625.23|622.35|624.43|621.55|0
1655394210000|2022-06-16 15:43:30|624.83|621.95|624.83|621.95|624.83|621.95|624.03|621.15|0
1655394220000|2022-06-16 15:43:40|624.63|621.75|625.03|622.15|625.03|622.15|624.63|621.75|0
1655394230000|2022-06-16 15:43:50|624.63|621.75|624.43|621.55|624.63|621.75|623.93|621.05|0
1655394240000|2022-06-16 15:44:00|623.82|620.94|623.82|620.94|623.82|620.94|623.82|620.94|0
1655394250000|2022-06-16 15:44:10|624.23|621.35|623.42|620.54|624.23|621.35|623.42|620.54|0
1655394260000|2022-06-16 15:44:20|623.82|620.94|624.02|621.14|624.02|621.14|623.42|620.54|0
1655394270000|2022-06-16 15:44:30|623.42|620.54|622.42|619.54|623.42|620.54|622.42|619.54|0
1655394280000|2022-06-16 15:44:40|623.02|620.14|622.62|619.74|623.02|620.14|622.62|619.74|0
1655394290000|2022-06-16 15:44:50|622.42|619.54|622.62|619.74|622.62|619.74|622.42|619.54|0
1655394300000|2022-06-16 15:45:00|623.13|620.25|623.42|620.54|623.42|620.54|623.13|620.25|0
1655394310000|2022-06-16 15:45:10|623.62|620.74|623.02|620.14|623.62|620.74|623.02|620.14|0
1655394320000|2022-06-16 15:45:20|623.22|620.34|623.62|620.74|623.82|620.94|623.22|620.34|0
1655394330000|2022-06-16 15:45:30|624.23|621.35|624.63|621.75|624.63|621.75|624.02|621.14|0
1655394340000|2022-06-16 15:45:40|624.43|621.55|624.02|621.14|624.43|621.55|624.02|621.14|0
1655394350000|2022-06-16 15:45:50|623.62|620.74|624.63|621.75|624.83|621.95|623.62|620.74|0
1655394360000|2022-06-16 15:46:00|624.83|621.95|624.53|621.65|624.83|621.95|624.53|621.65|0
1655394370000|2022-06-16 15:46:10|623.82|620.94|623.82|620.94|623.82|620.94|623.42|620.54|0
1655394380000|2022-06-16 15:46:20|623.42|620.54|623.22|620.34|623.42|620.54|622.22|619.34|0
1655394390000|2022-06-16 15:46:30|623.42|620.54|623.93|621.05|624.02|621.14|623.42|620.54|0
1655394400000|2022-06-16 15:46:40|623.82|620.94|623.62|620.74|623.82|620.94|623.22|620.34|0
1655394410000|2022-06-16 15:46:50|623.42|620.54|624.02|621.14|624.02|621.14|623.42|620.54|0
1655394420000|2022-06-16 15:47:00|623.22|620.34|624.13|621.25|624.13|621.25|623.22|620.34|0
1655394430000|2022-06-16 15:47:10|623.82|620.94|624.13|621.25|624.33|621.45|623.82|620.94|0
1655394440000|2022-06-16 15:47:20|624.23|621.35|623.33|620.45|624.43|621.55|623.33|620.45|0
1655394450000|2022-06-16 15:47:30|624.02|621.14|624.43|621.55|624.43|621.55|623.82|620.94|0
1655394460000|2022-06-16 15:47:40|623.62|620.74|623.42|620.54|623.62|620.74|623.42|620.54|0
1655394470000|2022-06-16 15:47:50|623.33|620.45|623.82|620.94|623.82|620.94|623.33|620.45|0
1655394480000|2022-06-16 15:48:00|624.02|621.14|624.93|622.05|624.93|622.05|624.02|621.14|0
1655394490000|2022-06-16 15:48:10|624.22|621.34|624.43|621.55|624.43|621.55|623.82|620.94|0
1655394500000|2022-06-16 15:48:20|623.82|620.94|624.63|621.75|624.63|621.75|623.82|620.94|0
1655394510000|2022-06-16 15:48:30|624.43|621.55|624.22|621.34|624.53|621.65|624.22|621.34|0
1655394520000|2022-06-16 15:48:40|624.43|621.55|623.82|620.94|624.43|621.55|623.82|620.94|0
1655394530000|2022-06-16 15:48:50|623.62|620.74|624.13|621.25|624.22|621.34|623.62|620.74|0
1655394540000|2022-06-16 15:49:00|623.53|620.65|624.02|621.14|624.13|621.25|623.53|620.65|0
1655394550000|2022-06-16 15:49:10|623.42|620.54|624.33|621.45|624.33|621.45|623.42|620.54|0
1655394560000|2022-06-16 15:49:20|624.63|621.75|624.63|621.75|624.83|621.95|624.63|621.75|0
1655394570000|2022-06-16 15:49:30|624.43|621.55|624.02|621.14|624.63|621.75|624.02|621.14|0
1655394580000|2022-06-16 15:49:40|624.63|621.75|624.22|621.34|624.63|621.75|624.22|621.34|0
1655394590000|2022-06-16 15:49:50|623.82|620.94|622.42|619.54|623.82|620.94|622.42|619.54|0
1655394600000|2022-06-16 15:50:00|621.62|618.74|619.81|616.93|621.62|618.74|619.81|616.93|0
1655394610000|2022-06-16 15:50:10|620.01|617.13|622.02|619.14|622.02|619.14|620.01|617.13|0
1655394620000|2022-06-16 15:50:20|622.22|619.34|621.82|618.94|622.22|619.34|621.82|618.94|0
1655394630000|2022-06-16 15:50:30|621.21|618.33|621.61|618.73|621.82|618.94|621.21|618.33|0
1655394640000|2022-06-16 15:50:40|621.72|618.84|622.22|619.34|622.42|619.54|621.72|618.84|0
1655394650000|2022-06-16 15:50:50|622.42|619.54|622.12|619.24|622.42|619.54|622.12|619.24|0
1655394660000|2022-06-16 15:51:00|622.42|619.54|623.42|620.54|623.42|620.54|622.42|619.54|0
1655394670000|2022-06-16 15:51:10|623.62|620.74|624.02|621.14|624.02|621.14|623.62|620.74|0
1655394680000|2022-06-16 15:51:20|623.62|620.74|624.22|621.34|624.22|621.34|623.62|620.74|0
1655394690000|2022-06-16 15:51:30|624.42|621.54|624.22|621.34|624.42|621.54|624.02|621.14|0
1655394700000|2022-06-16 15:51:40|624.13|621.25|624.63|621.75|624.63|621.75|624.13|621.25|0
1655394710000|2022-06-16 15:51:50|625.63|622.75|624.42|621.54|626.14|623.26|624.42|621.54|0
1655394720000|2022-06-16 15:52:00|623.62|620.74|623.02|620.14|623.62|620.74|622.62|619.74|0
1655394730000|2022-06-16 15:52:10|624.22|621.34|624.02|621.14|624.63|621.75|624.02|621.14|0
1655394740000|2022-06-16 15:52:20|623.82|620.94|623.02|620.14|623.82|620.94|623.02|620.14|0
1655394750000|2022-06-16 15:52:30|622.62|619.74|622.82|619.94|622.82|619.94|622.22|619.34|0
1655394760000|2022-06-16 15:52:40|622.42|619.54|622.22|619.34|622.42|619.54|622.12|619.24|0
1655394770000|2022-06-16 15:52:50|623.02|620.14|623.82|620.94|623.82|620.94|623.02|620.14|0
1655394780000|2022-06-16 15:53:00|624.02|621.14|624.22|621.34|624.22|621.34|624.02|621.14|0
1655394790000|2022-06-16 15:53:10|624.42|621.54|623.82|620.94|624.42|621.54|623.82|620.94|0
1655394800000|2022-06-16 15:53:20|623.62|620.74|623.02|620.14|623.62|620.74|623.02|620.14|0
1655394810000|2022-06-16 15:53:30|623.42|620.54|623.42|620.54|623.42|620.54|623.42|620.54|0
1655394820000|2022-06-16 15:53:40|623.62|620.74|623.82|620.94|623.82|620.94|623.62|620.74|0
1655394830000|2022-06-16 15:53:50|624.42|621.54|623.82|620.94|624.83|621.95|623.82|620.94|0
1655394840000|2022-06-16 15:54:00|623.02|620.14|621.72|618.84|623.02|620.14|621.72|618.84|0
1655394850000|2022-06-16 15:54:10|622.62|619.74|623.62|620.74|623.82|620.94|622.62|619.74|0
1655394860000|2022-06-16 15:54:20|623.42|620.54|623.22|620.34|623.62|620.74|623.22|620.34|0
1655394870000|2022-06-16 15:54:30|623.42|620.54|622.42|619.54|623.42|620.54|622.42|619.54|0
1655394880000|2022-06-16 15:54:40|623.42|620.54|624.22|621.34|624.22|621.34|623.42|620.54|0
1655394890000|2022-06-16 15:54:50|624.42|621.54|624.42|621.54|624.62|621.74|624.42|621.54|0
1655394900000|2022-06-16 15:55:00|624.22|621.34|624.62|621.74|624.62|621.74|624.22|621.34|0
1655394910000|2022-06-16 15:55:10|624.42|621.54|623.22|620.34|624.42|621.54|622.82|619.94|0
1655394920000|2022-06-16 15:55:20|624.22|621.34|624.22|621.34|624.42|621.54|624.22|621.34|0
1655394930000|2022-06-16 15:55:30|623.02|620.14|623.42|620.54|623.42|620.54|622.82|619.94|0
1655394940000|2022-06-16 15:55:40|623.62|620.74|623.72|620.84|624.02|621.14|623.22|620.34|0
1655394950000|2022-06-16 15:55:50|623.22|620.34|623.22|620.34|623.22|620.34|623.22|620.34|0
1655394960000|2022-06-16 15:56:00|624.02|621.14|623.82|620.94|624.02|621.14|623.02|620.14|0
1655394970000|2022-06-16 15:56:10|623.22|620.34|623.42|620.54|623.82|620.94|623.02|620.14|0
1655394980000|2022-06-16 15:56:20|623.02|620.14|622.01|619.13|623.02|620.14|622.01|619.13|0
1655394990000|2022-06-16 15:56:30|622.21|619.33|621.21|618.33|622.21|619.33|621.21|618.33|0
1655395000000|2022-06-16 15:56:40|621.41|618.53|621.01|618.13|621.41|618.53|621.01|618.13|0
1655395010000|2022-06-16 15:56:50|621.41|618.53|621.92|619.04|621.92|619.04|621.41|618.53|0
1655395020000|2022-06-16 15:57:00|622.21|619.33|621.21|618.33|622.42|619.54|621.21|618.33|0
1655395030000|2022-06-16 15:57:10|620.81|617.93|621.01|618.13|621.01|618.13|620.41|617.53|0
1655395040000|2022-06-16 15:57:20|620.81|617.93|620.81|617.93|621.41|618.53|620.81|617.93|0
1655395050000|2022-06-16 15:57:30|620.21|617.33|620.21|617.33|620.41|617.53|620.21|617.33|0
1655395060000|2022-06-16 15:57:40|620.01|617.13|619.61|616.73|620.21|617.33|619.61|616.73|0
1655395070000|2022-06-16 15:57:50|619.41|616.53|620.21|617.33|620.21|617.33|619.41|616.53|0
1655395080000|2022-06-16 15:58:00|620.61|617.73|620.41|617.53|620.61|617.73|619.61|616.73|0
1655395090000|2022-06-16 15:58:10|619.81|616.93|619.01|616.13|619.81|616.93|619.01|616.13|0
1655395100000|2022-06-16 15:58:20|618.81|615.93|618.31|615.43|619.41|616.53|618.31|615.43|0
1655395110000|2022-06-16 15:58:30|618.41|615.53|619.01|616.13|619.01|616.13|618.41|615.53|0
1655395120000|2022-06-16 15:58:40|619.61|616.73|619.61|616.73|620.01|617.13|619.61|616.73|0
1655395130000|2022-06-16 15:58:50|620.21|617.33|619.81|616.93|620.81|617.93|619.81|616.93|0
1655395140000|2022-06-16 15:59:00|620.01|617.13|618.81|615.93|620.01|617.13|618.81|615.93|0
1655395150000|2022-06-16 15:59:10|619.61|616.73|619.41|616.53|619.61|616.73|619.41|616.53|0
1655395160000|2022-06-16 15:59:20|618.81|615.93|618.21|615.33|618.81|615.93|618.21|615.33|0
1655395170000|2022-06-16 15:59:30|618.31|615.43|618.21|615.33|618.41|615.53|617.81|614.93|0
1655395180000|2022-06-16 15:59:40|618.41|615.53|618.01|615.13|618.41|615.53|617.61|614.73|0
1655395190000|2022-06-16 15:59:50|617.61|614.73|616.41|613.53|617.61|614.73|616.41|613.53|0
1655395200000|2022-06-16 16:00:00|616.61|613.73|616.21|613.33|616.61|613.73|616.01|613.13|0
1655395210000|2022-06-16 16:00:10|616.41|613.53|616.81|613.93|616.81|613.93|616.01|613.13|0
1655395220000|2022-06-16 16:00:20|617.01|614.13|618.21|615.33|618.21|615.33|617.01|614.13|0
1655395230000|2022-06-16 16:00:30|618.01|615.13|617.81|614.93|618.21|615.33|617.81|614.93|0
1655395240000|2022-06-16 16:00:40|618.01|615.13|616.21|613.33|618.01|615.13|616.21|613.33|0
1655395250000|2022-06-16 16:00:50|615.81|612.93|617.01|614.13|617.01|614.13|615.81|612.93|0
1655395260000|2022-06-16 16:01:00|616.81|613.93|616.41|613.53|616.81|613.93|616.21|613.33|0
1655395270000|2022-06-16 16:01:10|615.61|612.73|617.01|614.13|617.01|614.13|615.41|612.53|0
1655395280000|2022-06-16 16:01:20|616.81|613.93|618.41|615.53|618.41|615.53|616.81|613.93|0
1655395290000|2022-06-16 16:01:30|617.91|615.03|618.21|615.33|618.21|615.33|617.81|614.93|0
1655395300000|2022-06-16 16:01:40|618.41|615.53|619.21|616.33|619.21|616.33|618.41|615.53|0
1655395310000|2022-06-16 16:01:50|619.31|616.43|620.81|617.93|620.81|617.93|619.31|616.43|0
1655395320000|2022-06-16 16:02:00|620.61|617.73|620.81|617.93|620.81|617.93|620.21|617.33|0
1655395330000|2022-06-16 16:02:10|620.21|617.33|621.81|618.93|621.81|618.93|620.11|617.23|0
1655395340000|2022-06-16 16:02:20|621.61|618.73|621.21|618.33|622.41|619.53|621.21|618.33|0
1655395350000|2022-06-16 16:02:30|621.41|618.53|621.21|618.33|621.61|618.73|621.21|618.33|0
1655395360000|2022-06-16 16:02:40|621.61|618.73|622.01|619.13|622.01|619.13|621.41|618.53|0
1655395370000|2022-06-16 16:02:50|622.12|619.24|623.22|620.34|623.22|620.34|622.12|619.24|0
1655395380000|2022-06-16 16:03:00|623.42|620.54|623.02|620.14|623.42|620.54|623.02|620.14|0
1655395390000|2022-06-16 16:03:10|622.81|619.93|622.61|619.73|622.81|619.93|622.41|619.53|0
1655395400000|2022-06-16 16:03:20|622.81|619.93|622.21|619.33|623.02|620.14|622.21|619.33|0
1655395410000|2022-06-16 16:03:30|621.81|618.93|621.41|618.53|621.81|618.93|621.41|618.53|0
1655395420000|2022-06-16 16:03:40|621.01|618.13|620.41|617.53|621.01|618.13|620.41|617.53|0
1655395430000|2022-06-16 16:03:50|620.61|617.73|620.91|618.03|620.91|618.03|620.41|617.53|0
1655395440000|2022-06-16 16:04:00|620.51|617.63|620.81|617.93|621.01|618.13|620.51|617.63|0
1655395450000|2022-06-16 16:04:10|621.01|618.13|620.21|617.33|621.11|618.23|620.01|617.13|0
1655395460000|2022-06-16 16:04:20|620.01|617.13|619.51|616.63|620.01|617.13|619.41|616.53|0
1655395470000|2022-06-16 16:04:30|619.41|616.53|619.61|616.73|619.61|616.73|619.21|616.33|0
1655395480000|2022-06-16 16:04:40|619.81|616.93|620.31|617.43|620.31|617.43|619.61|616.73|0
1655395490000|2022-06-16 16:04:50|620.41|617.53|621.21|618.33|621.21|618.33|620.41|617.53|0
1655395500000|2022-06-16 16:05:00|621.61|618.73|621.61|618.73|621.61|618.73|621.41|618.53|0
1655395510000|2022-06-16 16:05:10|621.41|618.53|622.01|619.13|622.01|619.13|621.41|618.53|0
1655395520000|2022-06-16 16:05:20|622.21|619.33|622.41|619.53|622.61|619.73|622.21|619.33|0
1655395530000|2022-06-16 16:05:30|622.61|619.73|622.81|619.93|622.81|619.93|622.41|619.53|0
1655395540000|2022-06-16 16:05:40|622.61|619.73|621.61|618.73|622.61|619.73|621.61|618.73|0
1655395550000|2022-06-16 16:05:50|621.81|618.93|621.01|618.13|621.81|618.93|620.61|617.73|0
1655395560000|2022-06-16 16:06:00|622.01|619.13|621.21|618.33|622.01|619.13|620.81|617.93|0
1655395570000|2022-06-16 16:06:10|621.41|618.53|620.01|617.13|621.41|618.53|620.01|617.13|0
1655395580000|2022-06-16 16:06:20|620.11|617.23|620.41|617.53|620.41|617.53|620.11|617.23|0
1655395590000|2022-06-16 16:06:30|621.61|618.73|622.52|619.64|622.52|619.64|621.61|618.73|0
1655395600000|2022-06-16 16:06:40|623.22|620.34|623.52|620.64|623.62|620.74|623.22|620.34|0
1655395610000|2022-06-16 16:06:50|623.22|620.34|623.62|620.74|624.12|621.24|623.22|620.34|0
1655395620000|2022-06-16 16:07:00|623.42|620.54|623.72|620.84|624.02|621.14|623.42|620.54|0
1655395630000|2022-06-16 16:07:10|623.82|620.94|623.82|620.94|623.92|621.04|623.62|620.74|0
1655395640000|2022-06-16 16:07:20|624.22|621.34|624.22|621.34|624.42|621.54|624.02|621.14|0
1655395650000|2022-06-16 16:07:30|624.42|621.54|625.02|622.14|625.02|622.14|624.42|621.54|0
1655395660000|2022-06-16 16:07:40|624.82|621.94|624.02|621.14|624.82|621.94|624.02|621.14|0
1655395670000|2022-06-16 16:07:50|624.52|621.64|625.22|622.34|625.22|622.34|624.02|621.14|0
1655395680000|2022-06-16 16:08:00|625.02|622.14|625.22|622.34|625.22|622.34|625.02|622.14|0
1655395690000|2022-06-16 16:08:10|624.82|621.94|625.42|622.54|625.42|622.54|624.82|621.94|0
1655395700000|2022-06-16 16:08:20|625.02|622.14|624.82|621.94|625.22|622.34|624.82|621.94|0
1655395710000|2022-06-16 16:08:30|625.42|622.54|626.03|623.15|626.03|623.15|625.42|622.54|0
1655395720000|2022-06-16 16:08:40|626.23|623.35|626.43|623.55|626.43|623.55|626.23|623.35|0
1655395730000|2022-06-16 16:08:50|626.23|623.35|625.83|622.95|626.63|623.75|625.83|622.95|0
1655395740000|2022-06-16 16:09:00|625.93|623.05|626.43|623.55|626.43|623.55|625.93|623.05|0
1655395750000|2022-06-16 16:09:10|626.23|623.35|625.63|622.75|626.43|623.55|625.63|622.75|0
1655395760000|2022-06-16 16:09:20|625.83|622.95|626.23|623.35|626.23|623.35|625.83|622.95|0
1655395770000|2022-06-16 16:09:30|626.43|623.55|626.63|623.75|626.63|623.75|625.83|622.95|0
1655395780000|2022-06-16 16:09:40|626.83|623.95|626.43|623.55|626.83|623.95|626.43|623.55|0
1655395790000|2022-06-16 16:09:50|626.03|623.15|626.83|623.95|626.83|623.95|626.03|623.15|0
1655395800000|2022-06-16 16:10:00|627.03|624.15|626.63|623.75|627.44|624.56|626.63|623.75|0
1655395810000|2022-06-16 16:10:10|626.23|623.35|626.63|623.75|627.03|624.15|626.23|623.35|0
1655395820000|2022-06-16 16:10:20|625.83|622.95|625.22|622.34|625.83|622.95|625.22|622.34|0
1655395830000|2022-06-16 16:10:30|624.62|621.74|624.82|621.94|624.82|621.94|624.42|621.54|0
1655395840000|2022-06-16 16:10:40|624.42|621.54|624.32|621.44|624.62|621.74|624.32|621.44|0
1655395850000|2022-06-16 16:10:50|624.62|621.74|624.02|621.14|624.62|621.74|624.02|621.14|0
1655395860000|2022-06-16 16:11:00|623.92|621.04|623.01|620.13|623.92|621.04|623.01|620.13|0
1655395870000|2022-06-16 16:11:10|623.82|620.94|625.02|622.14|625.02|622.14|623.82|620.94|0
1655395880000|2022-06-16 16:11:20|624.42|621.54|625.02|622.14|625.02|622.14|624.42|621.54|0
1655395890000|2022-06-16 16:11:30|625.22|622.34|625.83|622.95|625.83|622.95|625.22|622.34|0
1655395900000|2022-06-16 16:11:40|625.42|622.54|626.63|623.75|626.63|623.75|625.42|622.54|0
1655395910000|2022-06-16 16:11:50|626.94|624.06|627.44|624.56|627.44|624.56|626.94|624.06|0
1655395920000|2022-06-16 16:12:00|627.64|624.76|627.44|624.56|627.84|624.96|627.44|624.56|0
1655395930000|2022-06-16 16:12:10|627.64|624.76|626.63|623.75|627.64|624.76|626.63|623.75|0
1655395940000|2022-06-16 16:12:20|626.43|623.55|627.84|624.96|628.04|625.16|626.43|623.55|0
1655395950000|2022-06-16 16:12:30|627.64|624.76|627.84|624.96|627.84|624.96|627.64|624.76|0
1655395960000|2022-06-16 16:12:40|628.04|625.16|627.94|625.06|628.04|625.16|627.64|624.76|0
1655395970000|2022-06-16 16:12:50|628.24|625.36|626.83|623.95|628.44|625.56|626.83|623.95|0
1655395980000|2022-06-16 16:13:00|626.53|623.65|626.43|623.55|626.83|623.95|626.43|623.55|0
1655395990000|2022-06-16 16:13:10|627.23|624.35|627.03|624.15|627.84|624.96|627.03|624.15|0
1655396000000|2022-06-16 16:13:20|626.94|624.06|627.03|624.15|627.03|624.15|626.83|623.95|0
1655396010000|2022-06-16 16:13:30|626.83|623.95|626.83|623.95|626.83|623.95|626.83|623.95|0
1655396020000|2022-06-16 16:13:40|627.64|624.76|627.64|624.76|627.84|624.96|627.64|624.76|0
1655396030000|2022-06-16 16:13:50|628.24|625.36|628.04|625.16|628.24|625.36|628.04|625.16|0
1655396040000|2022-06-16 16:14:00|628.24|625.36|628.24|625.36|628.55|625.67|628.14|625.26|0
1655396050000|2022-06-16 16:14:10|628.04|625.16|627.64|624.76|628.04|625.16|627.64|624.76|0
1655396060000|2022-06-16 16:14:20|627.94|625.06|628.04|625.16|628.24|625.36|627.94|625.06|0
1655396070000|2022-06-16 16:14:30|628.44|625.56|628.64|625.76|628.64|625.76|628.24|625.36|0
1655396080000|2022-06-16 16:14:40|628.85|625.97|628.85|625.97|628.85|625.97|628.64|625.76|0
1655396090000|2022-06-16 16:14:50|628.64|625.76|628.44|625.56|628.64|625.76|628.24|625.36|0
1655396100000|2022-06-16 16:15:00|628.64|625.76|627.64|624.76|628.64|625.76|627.64|624.76|0
1655396110000|2022-06-16 16:15:10|627.44|624.56|627.64|624.76|627.84|624.96|627.44|624.56|0
1655396120000|2022-06-16 16:15:20|627.23|624.35|628.24|625.36|628.24|625.36|627.23|624.35|0
1655396130000|2022-06-16 16:15:30|628.04|625.16|627.64|624.76|628.04|625.16|627.64|624.76|0
1655396140000|2022-06-16 16:15:40|628.04|625.16|628.04|625.16|628.24|625.36|628.04|625.16|0
1655396150000|2022-06-16 16:15:50|627.43|624.55|627.23|624.35|627.54|624.66|627.23|624.35|0
1655396160000|2022-06-16 16:16:00|626.83|623.95|626.23|623.35|626.83|623.95|626.13|623.25|0
1655396170000|2022-06-16 16:16:10|626.03|623.15|625.93|623.05|626.03|623.15|625.82|622.94|0
1655396180000|2022-06-16 16:16:20|625.82|622.94|625.62|622.74|625.82|622.94|625.42|622.54|0
1655396190000|2022-06-16 16:16:30|626.53|623.65|626.83|623.95|627.03|624.15|626.53|623.65|0
1655396200000|2022-06-16 16:16:40|627.03|624.15|627.23|624.35|627.23|624.35|627.03|624.15|0
1655396210000|2022-06-16 16:16:50|627.43|624.55|627.23|624.35|627.43|624.55|627.23|624.35|0
1655396220000|2022-06-16 16:17:00|627.43|624.55|627.74|624.86|627.74|624.86|627.43|624.55|0
1655396230000|2022-06-16 16:17:10|627.94|625.06|628.04|625.16|628.04|625.16|627.64|624.76|0
1655396240000|2022-06-16 16:17:20|627.84|624.96|626.23|623.35|627.94|625.06|626.23|623.35|0
1655396250000|2022-06-16 16:17:30|626.03|623.15|625.82|622.94|626.03|623.15|625.42|622.54|0
1655396260000|2022-06-16 16:17:40|625.62|622.74|625.22|622.34|626.03|623.15|625.22|622.34|0
1655396270000|2022-06-16 16:17:50|625.42|622.54|625.02|622.14|625.42|622.54|624.62|621.74|0
1655396280000|2022-06-16 16:18:00|624.82|621.94|624.62|621.74|624.82|621.94|624.42|621.54|0
1655396290000|2022-06-16 16:18:10|624.01|621.13|623.01|620.13|624.01|621.13|623.01|620.13|0
1655396300000|2022-06-16 16:18:20|622.61|619.73|622.81|619.93|622.81|619.93|622.61|619.73|0
1655396310000|2022-06-16 16:18:30|622.61|619.73|623.41|620.53|623.41|620.53|622.61|619.73|0
1655396320000|2022-06-16 16:18:40|623.81|620.93|623.21|620.33|623.81|620.93|623.21|620.33|0
1655396330000|2022-06-16 16:18:50|623.41|620.53|623.72|620.84|623.81|620.93|623.41|620.53|0
1655396340000|2022-06-16 16:19:00|624.42|621.54|624.62|621.74|624.82|621.94|624.42|621.54|0
1655396350000|2022-06-16 16:19:10|624.82|621.94|625.02|622.14|625.22|622.34|624.82|621.94|0
1655396360000|2022-06-16 16:19:20|624.82|621.94|625.42|622.54|625.42|622.54|624.82|621.94|0
1655396370000|2022-06-16 16:19:30|625.82|622.94|626.02|623.14|626.02|623.14|625.62|622.74|0
1655396380000|2022-06-16 16:19:40|626.23|623.35|626.83|623.95|626.83|623.95|626.23|623.35|0
1655396390000|2022-06-16 16:19:50|626.43|623.55|626.43|623.55|626.63|623.75|626.23|623.35|0
1655396400000|2022-06-16 16:20:00|626.63|623.75|627.64|624.76|627.84|624.96|626.63|623.75|0
1655396410000|2022-06-16 16:20:10|627.43|624.55|628.44|625.56|628.44|625.56|627.43|624.55|0
1655396420000|2022-06-16 16:20:20|628.24|625.36|628.44|625.56|628.44|625.56|628.24|625.36|0
1655396430000|2022-06-16 16:20:30|628.24|625.36|628.04|625.16|628.44|625.56|628.04|625.16|0
1655396440000|2022-06-16 16:20:40|626.83|623.95|626.43|623.55|626.83|623.95|626.02|623.14|0
1655396450000|2022-06-16 16:20:50|625.62|622.74|624.62|621.74|625.62|622.74|624.62|621.74|0
1655396460000|2022-06-16 16:21:00|624.42|621.54|623.81|620.93|624.42|621.54|623.81|620.93|0
1655396470000|2022-06-16 16:21:10|624.42|621.54|624.21|621.33|624.42|621.54|623.61|620.73|0
1655396480000|2022-06-16 16:21:20|624.01|621.13|624.62|621.74|624.62|621.74|623.81|620.93|0
1655396490000|2022-06-16 16:21:30|623.81|620.93|623.81|620.93|623.81|620.93|623.61|620.73|0
1655396500000|2022-06-16 16:21:40|624.21|621.33|624.01|621.13|624.62|621.74|624.01|621.13|0
1655396510000|2022-06-16 16:21:50|624.21|621.33|624.82|621.94|624.82|621.94|624.01|621.13|0
1655396520000|2022-06-16 16:22:00|625.02|622.14|625.02|622.14|626.02|623.14|625.02|622.14|0
1655396530000|2022-06-16 16:22:10|624.72|621.84|625.22|622.34|625.22|622.34|624.62|621.74|0
1655396540000|2022-06-16 16:22:20|624.82|621.94|625.62|622.74|625.62|622.74|624.82|621.94|0
1655396550000|2022-06-16 16:22:30|625.53|622.65|625.82|622.94|625.82|622.94|625.53|622.65|0
1655396560000|2022-06-16 16:22:40|625.22|622.34|625.62|622.74|625.62|622.74|625.02|622.14|0
1655396570000|2022-06-16 16:22:50|625.42|622.54|625.22|622.34|625.42|622.54|625.02|622.14|0
1655396580000|2022-06-16 16:23:00|625.42|622.54|626.02|623.14|626.02|623.14|625.42|622.54|0
1655396590000|2022-06-16 16:23:10|626.33|623.45|626.22|623.34|626.63|623.75|626.22|623.34|0
1655396600000|2022-06-16 16:23:20|626.43|623.55|626.22|623.34|626.63|623.75|626.22|623.34|0
1655396610000|2022-06-16 16:23:30|626.02|623.14|626.22|623.34|626.22|623.34|626.02|623.14|0
1655396620000|2022-06-16 16:23:40|626.43|623.55|626.22|623.34|626.43|623.55|626.13|623.25|0
1655396630000|2022-06-16 16:23:50|626.43|623.55|626.02|623.14|626.43|623.55|626.02|623.14|0
1655396640000|2022-06-16 16:24:00|626.22|623.34|626.22|623.34|626.63|623.75|626.22|623.34|0
1655396650000|2022-06-16 16:24:10|625.82|622.94|625.62|622.74|625.82|622.94|625.22|622.34|0
1655396660000|2022-06-16 16:24:20|625.82|622.94|625.42|622.54|625.82|622.94|625.42|622.54|0
1655396670000|2022-06-16 16:24:30|625.22|622.34|624.72|621.84|625.22|622.34|624.72|621.84|0
1655396680000|2022-06-16 16:24:40|625.82|622.94|626.22|623.34|626.22|623.34|625.82|622.94|0
1655396690000|2022-06-16 16:24:50|626.02|623.14|625.42|622.54|626.02|623.14|625.42|622.54|0
1655396700000|2022-06-16 16:25:00|624.82|621.94|625.82|622.94|625.82|622.94|624.82|621.94|0
1655396710000|2022-06-16 16:25:10|626.02|623.14|626.43|623.55|626.43|623.55|625.62|622.74|0
1655396720000|2022-06-16 16:25:20|626.83|623.95|626.22|623.34|626.83|623.95|626.02|623.14|0
1655396730000|2022-06-16 16:25:30|626.02|623.14|625.82|622.94|626.02|623.14|625.82|622.94|0
1655396740000|2022-06-16 16:25:40|625.62|622.74|624.82|621.94|625.62|622.74|624.82|621.94|0
1655396750000|2022-06-16 16:25:50|624.72|621.84|625.42|622.54|625.42|622.54|624.62|621.74|0
1655396760000|2022-06-16 16:26:00|625.02|622.14|624.12|621.24|625.02|622.14|624.12|621.24|0
1655396770000|2022-06-16 16:26:10|623.92|621.04|623.81|620.93|624.21|621.33|623.81|620.93|0
1655396780000|2022-06-16 16:26:20|624.01|621.13|623.81|620.93|624.21|621.33|623.61|620.73|0
1655396790000|2022-06-16 16:26:30|624.21|621.33|625.02|622.14|625.02|622.14|624.21|621.33|0
1655396800000|2022-06-16 16:26:40|625.22|622.34|623.81|620.93|625.22|622.34|623.81|620.93|0
1655396810000|2022-06-16 16:26:50|623.92|621.04|623.61|620.73|623.92|621.04|623.61|620.73|0
1655396820000|2022-06-16 16:27:00|623.41|620.53|624.32|621.44|624.32|621.44|622.21|619.33|0
1655396830000|2022-06-16 16:27:10|624.41|621.53|622.01|619.13|624.41|621.53|622.01|619.13|0
1655396840000|2022-06-16 16:27:20|621.8|618.92|621.2|618.32|621.8|618.92|620.8|617.92|0
1655396850000|2022-06-16 16:27:30|622|619.12|623.01|620.13|623.01|620.13|622|619.12|0
1655396860000|2022-06-16 16:27:40|623.41|620.53|624.21|621.33|624.21|621.33|623.41|620.53|0
1655396870000|2022-06-16 16:27:50|624.61|621.73|624.61|621.73|625.02|622.14|624.61|621.73|0
1655396880000|2022-06-16 16:28:00|624.01|621.13|624.01|621.13|624.41|621.53|624.01|621.13|0
1655396890000|2022-06-16 16:28:10|624.41|621.53|623.21|620.33|624.41|621.53|623.21|620.33|0
1655396900000|2022-06-16 16:28:20|622.81|619.93|623.21|620.33|623.21|620.33|622.41|619.53|0
1655396910000|2022-06-16 16:28:30|623.41|620.53|624.01|621.13|624.01|621.13|623.41|620.53|0
1655396920000|2022-06-16 16:28:40|623.81|620.93|623.61|620.73|624.21|621.33|623.61|620.73|0
1655396930000|2022-06-16 16:28:50|623.81|620.93|623.81|620.93|624.21|621.33|623.81|620.93|0
1655396940000|2022-06-16 16:29:00|623.21|620.33|621.8|618.92|623.21|620.33|621.8|618.92|0
1655396950000|2022-06-16 16:29:10|622.21|619.33|621.8|618.92|622.21|619.33|621.71|618.83|0
1655396960000|2022-06-16 16:29:20|622.41|619.53|621.6|618.72|622.41|619.53|621.6|618.72|0
1655396970000|2022-06-16 16:29:30|622|619.12|619.4|616.52|622|619.12|619.4|616.52|0
1655396980000|2022-06-16 16:29:40|618.4|615.52|617.6|614.72|618.4|615.52|617.6|614.72|0
1655396990000|2022-06-16 16:29:50|617.2|614.32|618.2|615.32|618.2|615.32|617.2|614.32|0
1655397000000|2022-06-16 16:30:00|618|615.12|617.2|614.32|618.8|615.92|617.2|614.32|0
1655397010000|2022-06-16 16:30:10|617.6|614.72|619.1|616.22|619.1|616.22|617.6|614.72|0
1655397020000|2022-06-16 16:30:20|619.2|616.32|619.8|616.92|619.8|616.92|619.2|616.32|0
1655397030000|2022-06-16 16:30:30|620.2|617.32|619.8|616.92|620.4|617.52|619.8|616.92|0
1655397040000|2022-06-16 16:30:40|619|616.12|620|617.12|620.6|617.72|618.9|616.02|0
1655397050000|2022-06-16 16:30:50|619.8|616.92|620.6|617.72|620.6|617.72|619.8|616.92|0
1655397060000|2022-06-16 16:31:00|620.8|617.92|620.6|617.72|620.8|617.92|620.6|617.72|0
1655397070000|2022-06-16 16:31:10|620.8|617.92|622.2|619.32|622.2|619.32|620.8|617.92|0
1655397080000|2022-06-16 16:31:20|622.31|619.43|623.21|620.33|623.21|620.33|622.2|619.32|0
1655397090000|2022-06-16 16:31:30|623.41|620.53|623.21|620.33|623.41|620.53|623.01|620.13|0
1655397100000|2022-06-16 16:31:40|623.41|620.53|623.81|620.93|623.81|620.93|623.21|620.33|0
1655397110000|2022-06-16 16:31:50|624.01|621.13|624.32|621.44|624.32|621.44|623.81|620.93|0
1655397120000|2022-06-16 16:32:00|624.21|621.33|623.31|620.43|624.21|621.33|623.01|620.13|0
1655397130000|2022-06-16 16:32:10|622.81|619.93|623.01|620.13|623.01|620.13|622.4|619.52|0
1655397140000|2022-06-16 16:32:20|623.21|620.33|622.4|619.52|623.31|620.43|622.4|619.52|0
1655397150000|2022-06-16 16:32:30|622.2|619.32|621.8|618.92|622.2|619.32|621.8|618.92|0
1655397160000|2022-06-16 16:32:40|622.4|619.52|621.8|618.92|622.4|619.52|621.8|618.92|0
1655397170000|2022-06-16 16:32:50|621.6|618.72|621.4|618.52|621.6|618.72|621.4|618.52|0
1655397180000|2022-06-16 16:33:00|621|618.12|619.8|616.92|621|618.12|619.8|616.92|0
1655397190000|2022-06-16 16:33:10|619.6|616.72|619.6|616.72|619.6|616.72|619.5|616.62|0
1655397200000|2022-06-16 16:33:20|619.3|616.42|619.8|616.92|620.2|617.32|619.3|616.42|0
1655397210000|2022-06-16 16:33:30|619.4|616.52|619.4|616.52|619.4|616.52|619.2|616.32|0
1655397220000|2022-06-16 16:33:40|619.8|616.92|618.8|615.92|620|617.12|618.8|615.92|0
1655397230000|2022-06-16 16:33:50|618.6|615.72|618.2|615.32|619|616.12|618.2|615.32|0
1655397240000|2022-06-16 16:34:00|617.8|614.92|617.4|614.52|618.2|615.32|617.4|614.52|0
1655397250000|2022-06-16 16:34:10|617.5|614.62|617.4|614.52|618|615.12|617.4|614.52|0
1655397260000|2022-06-16 16:34:20|617|614.12|616.8|613.92|617|614.12|616.6|613.72|0
1655397270000|2022-06-16 16:34:30|617.6|614.72|618.6|615.72|618.6|615.72|617.6|614.72|0
1655397280000|2022-06-16 16:34:40|618.3|615.42|619.4|616.52|619.4|616.52|618.3|615.42|0
1655397290000|2022-06-16 16:34:50|619.6|616.72|620|617.12|620|617.12|619.6|616.72|0
1655397300000|2022-06-16 16:35:00|620.2|617.32|620.4|617.52|620.4|617.52|620.2|617.32|0
1655397310000|2022-06-16 16:35:10|620.8|617.92|621|618.12|621|618.12|620.8|617.92|0
1655397320000|2022-06-16 16:35:20|621.2|618.32|621.4|618.52|621.6|618.72|621.2|618.32|0
1655397330000|2022-06-16 16:35:30|621.6|618.72|622.4|619.52|622.4|619.52|621.6|618.72|0
1655397340000|2022-06-16 16:35:40|622.51|619.63|622.6|619.72|622.81|619.93|622.4|619.52|0
1655397350000|2022-06-16 16:35:50|622.81|619.93|622.8|619.92|623.01|620.13|622.8|619.92|0
1655397360000|2022-06-16 16:36:00|623.21|620.33|624.41|621.53|624.41|621.53|623.21|620.33|0
1655397370000|2022-06-16 16:36:10|624.61|621.73|625.12|622.24|625.22|622.34|624.61|621.73|0
1655397380000|2022-06-16 16:36:20|625.22|622.34|625.42|622.54|625.42|622.54|624.81|621.93|0
1655397390000|2022-06-16 16:36:30|625.62|622.74|624.81|621.93|625.82|622.94|624.81|621.93|0
1655397400000|2022-06-16 16:36:40|624.21|621.33|624.41|621.53|624.61|621.73|624.21|621.33|0
1655397410000|2022-06-16 16:36:50|625.12|622.24|626.02|623.14|626.02|623.14|625.12|622.24|0
1655397420000|2022-06-16 16:37:00|625.82|622.94|624.41|621.53|625.82|622.94|624.41|621.53|0
1655397430000|2022-06-16 16:37:10|624.21|621.33|624.41|621.53|624.61|621.73|624.21|621.33|0
1655397440000|2022-06-16 16:37:20|624.81|621.93|624.41|621.53|624.81|621.93|624.41|621.53|0
1655397450000|2022-06-16 16:37:30|624.21|621.33|623.61|620.73|624.21|621.33|623.61|620.73|0
1655397460000|2022-06-16 16:37:40|624.01|621.13|623.81|620.93|624.01|621.13|623.61|620.73|0
1655397470000|2022-06-16 16:37:50|623.61|620.73|623.61|620.73|623.81|620.93|623.61|620.73|0
1655397480000|2022-06-16 16:38:00|623.81|620.93|623.41|620.53|623.81|620.93|623.41|620.53|0
1655397490000|2022-06-16 16:38:10|624.01|621.13|624.01|621.13|624.41|621.53|624.01|621.13|0
1655397500000|2022-06-16 16:38:20|623.61|620.73|623|620.12|623.61|620.73|623|620.12|0
1655397510000|2022-06-16 16:38:30|622.2|619.32|622.4|619.52|622.4|619.52|621.91|619.03|0
1655397520000|2022-06-16 16:38:40|622.6|619.72|621.5|618.62|622.6|619.72|621.5|618.62|0
1655397530000|2022-06-16 16:38:50|620.8|617.92|621.2|618.32|621.8|618.92|620.8|617.92|0
1655397540000|2022-06-16 16:39:00|621|618.12|622.2|619.32|622.4|619.52|621|618.12|0
1655397550000|2022-06-16 16:39:10|621.8|618.92|621.6|618.72|622|619.12|621.6|618.72|0
1655397560000|2022-06-16 16:39:20|621.4|618.52|620.6|617.72|621.4|618.52|620.6|617.72|0
1655397570000|2022-06-16 16:39:30|620.8|617.92|622.31|619.43|622.4|619.52|620.8|617.92|0
1655397580000|2022-06-16 16:39:40|622.6|619.72|622.8|619.92|622.8|619.92|622.6|619.72|0
1655397590000|2022-06-16 16:39:50|623|620.12|622.71|619.83|623|620.12|622.71|619.83|0
1655397600000|2022-06-16 16:40:00|622.4|619.52|622.6|619.72|622.6|619.72|622|619.12|0
1655397610000|2022-06-16 16:40:10|622.4|619.52|622.6|619.72|622.8|619.92|622.4|619.52|0
1655397620000|2022-06-16 16:40:20|622.4|619.52|621.8|618.92|622.4|619.52|621.8|618.92|0
1655397630000|2022-06-16 16:40:30|622.11|619.23|621.8|618.92|622.11|619.23|621.6|618.72|0
1655397640000|2022-06-16 16:40:40|622|619.12|621.4|618.52|622|619.12|621.4|618.52|0
1655397650000|2022-06-16 16:40:50|620.6|617.72|620.6|617.72|620.6|617.72|620.6|617.72|0
1655397660000|2022-06-16 16:41:00|621|618.12|620.2|617.32|621|618.12|620|617.12|0
1655397670000|2022-06-16 16:41:10|620|617.12|620.4|617.52|620.4|617.52|619.8|616.92|0
1655397680000|2022-06-16 16:41:20|620.2|617.32|621.1|618.22|621.1|618.22|620.2|617.32|0
1655397690000|2022-06-16 16:41:30|620.8|617.92|621.4|618.52|621.4|618.52|620.8|617.92|0
1655397700000|2022-06-16 16:41:40|621.6|618.72|621.8|618.92|621.8|618.92|621.6|618.72|0
1655397710000|2022-06-16 16:41:50|622.4|619.52|623|620.12|623|620.12|622.4|619.52|0
1655397720000|2022-06-16 16:42:00|623.41|620.53|623.81|620.93|623.81|620.93|623.41|620.53|0
1655397730000|2022-06-16 16:42:10|624.41|621.53|622.8|619.92|624.41|621.53|622.8|619.92|0
1655397740000|2022-06-16 16:42:20|622.6|619.72|622.4|619.52|622.6|619.72|622.4|619.52|0
1655397750000|2022-06-16 16:42:30|622.6|619.72|622.6|619.72|622.6|619.72|622.4|619.52|0
1655397760000|2022-06-16 16:42:40|622.4|619.52|622.8|619.92|622.8|619.92|622.4|619.52|0
1655397770000|2022-06-16 16:42:50|622.2|619.32|622.2|619.32|622.4|619.52|622.2|619.32|0
1655397780000|2022-06-16 16:43:00|622.8|619.92|623.2|620.32|623.2|620.32|622.6|619.72|0
1655397790000|2022-06-16 16:43:10|623.41|620.53|622.4|619.52|623.41|620.53|622.4|619.52|0
1655397800000|2022-06-16 16:43:20|622.8|619.92|622.8|619.92|622.8|619.92|622.6|619.72|0
1655397810000|2022-06-16 16:43:30|622.4|619.52|622.51|619.63|622.51|619.63|622.2|619.32|0
1655397820000|2022-06-16 16:43:40|622.1|619.22|622.2|619.32|622.2|619.32|622|619.12|0
1655397830000|2022-06-16 16:43:50|621.8|618.92|622.2|619.32|622.2|619.32|621.8|618.92|0
1655397840000|2022-06-16 16:44:00|622|619.12|621.4|618.52|622|619.12|621|618.12|0
1655397850000|2022-06-16 16:44:10|621.6|618.72|619.2|616.32|621.6|618.72|619.2|616.32|0
1655397860000|2022-06-16 16:44:20|618.79|615.91|617.39|614.51|618.79|615.91|617.2|614.32|0
1655397870000|2022-06-16 16:44:30|616.6|613.72|616.6|613.72|616.6|613.72|616|613.12|0
1655397880000|2022-06-16 16:44:40|617|614.12|618.5|615.62|618.5|615.62|617|614.12|0
1655397890000|2022-06-16 16:44:50|618.39|615.51|618.19|615.31|618.59|615.71|618.19|615.31|0
1655397900000|2022-06-16 16:45:00|618.59|615.71|618.79|615.91|618.79|615.91|618.19|615.31|0
1655397910000|2022-06-16 16:45:10|620|617.12|620.8|617.92|620.8|617.92|620|617.12|0
1655397920000|2022-06-16 16:45:20|620.7|617.82|619.39|616.51|620.7|617.82|619.39|616.51|0
1655397930000|2022-06-16 16:45:30|619.8|616.92|618.99|616.11|619.8|616.92|618.99|616.11|0
1655397940000|2022-06-16 16:45:40|618.59|615.71|618.39|615.51|618.59|615.71|617.99|615.11|0
1655397950000|2022-06-16 16:45:50|617.39|614.51|618.79|615.91|618.79|615.91|617.39|614.51|0
1655397960000|2022-06-16 16:46:00|618.59|615.71|618.1|615.22|618.79|615.91|618.1|615.22|0
1655397970000|2022-06-16 16:46:10|617.59|614.71|616.6|613.72|617.59|614.71|616.6|613.72|0
1655397980000|2022-06-16 16:46:20|616.79|613.91|616.6|613.72|616.79|613.91|616.4|613.52|0
1655397990000|2022-06-16 16:46:30|617.19|614.31|616.6|613.72|617.19|614.31|616.6|613.72|0
1655398000000|2022-06-16 16:46:40|617.19|614.31|616.79|613.91|617.39|614.51|616.79|613.91|0
1655398010000|2022-06-16 16:46:50|617.19|614.31|617.59|614.71|617.59|614.71|617.19|614.31|0
1655398020000|2022-06-16 16:47:00|616.99|614.11|617.19|614.31|617.19|614.31|616.6|613.72|0
1655398030000|2022-06-16 16:47:10|617.99|615.11|617.99|615.11|617.99|615.11|617.99|615.11|0
1655398040000|2022-06-16 16:47:20|618.39|615.51|618.79|615.91|618.79|615.91|618.39|615.51|0
1655398050000|2022-06-16 16:47:30|618.99|616.11|618.19|615.31|618.99|616.11|618.19|615.31|0
1655398060000|2022-06-16 16:47:40|617.99|615.11|618.19|615.31|618.19|615.31|617.59|614.71|0
1655398070000|2022-06-16 16:47:50|618.99|616.11|619.7|616.82|619.7|616.82|618.99|616.11|0
1655398080000|2022-06-16 16:48:00|619.19|616.31|618.99|616.11|619.39|616.51|618.99|616.11|0
1655398090000|2022-06-16 16:48:10|618.79|615.91|618.99|616.11|618.99|616.11|618.79|615.91|0
1655398100000|2022-06-16 16:48:20|618.19|615.31|617.79|614.91|618.19|615.31|617.79|614.91|0
1655398110000|2022-06-16 16:48:30|617.99|615.11|617.79|614.91|617.99|615.11|617.79|614.91|0
1655398120000|2022-06-16 16:48:40|617.59|614.71|616.99|614.11|617.79|614.91|616.99|614.11|0
1655398130000|2022-06-16 16:48:50|617.19|614.31|616.59|613.71|617.19|614.31|616.59|613.71|0
1655398140000|2022-06-16 16:49:00|616|613.12|614.8|611.92|616|613.12|614.8|611.92|0
1655398150000|2022-06-16 16:49:10|615|612.12|614.3|611.42|615|612.12|614.3|611.42|0
1655398160000|2022-06-16 16:49:20|615|612.12|616.19|613.31|616.19|613.31|615|612.12|0
1655398170000|2022-06-16 16:49:30|615.8|612.92|616.99|614.11|616.99|614.11|615.8|612.92|0
1655398180000|2022-06-16 16:49:40|617.19|614.31|615.4|612.52|617.19|614.31|615.4|612.52|0
1655398190000|2022-06-16 16:49:50|615|612.12|616|613.12|616|613.12|614.4|611.52|0
1655398200000|2022-06-16 16:50:00|615.8|612.92|616.39|613.51|616.39|613.51|615.8|612.92|0
1655398210000|2022-06-16 16:50:10|616.79|613.91|616.79|613.91|616.99|614.11|616.79|613.91|0
1655398220000|2022-06-16 16:50:20|616.59|613.71|616.99|614.11|617.19|614.31|616.59|613.71|0
1655398230000|2022-06-16 16:50:30|616.79|613.91|616.99|614.11|616.99|614.11|616.59|613.71|0
1655398240000|2022-06-16 16:50:40|616.79|613.91|616.79|613.91|617.1|614.22|616.79|613.91|0
1655398250000|2022-06-16 16:50:50|616.59|613.71|615.99|613.11|617.39|614.51|615.99|613.11|0
1655398260000|2022-06-16 16:51:00|615.8|612.92|615.8|612.92|615.8|612.92|615.6|612.72|0
1655398270000|2022-06-16 16:51:10|615.2|612.32|615.4|612.52|615.4|612.52|615|612.12|0
1655398280000|2022-06-16 16:51:20|615.6|612.72|616.19|613.31|616.19|613.31|615.6|612.72|0
1655398290000|2022-06-16 16:51:30|616.39|613.51|616.99|614.11|616.99|614.11|616.39|613.51|0
1655398300000|2022-06-16 16:51:40|616.59|613.71|617.19|614.31|617.19|614.31|616.59|613.71|0
1655398310000|2022-06-16 16:51:50|617.3|614.42|617.39|614.51|617.39|614.51|617.19|614.31|0
1655398320000|2022-06-16 16:52:00|618.19|615.31|619.19|616.31|619.19|616.31|618.19|615.31|0
1655398330000|2022-06-16 16:52:10|619.39|616.51|619.19|616.31|619.99|617.11|618.79|615.91|0
1655398340000|2022-06-16 16:52:20|618.99|616.11|618.99|616.11|618.99|616.11|618.79|615.91|0
1655398350000|2022-06-16 16:52:30|618.79|615.91|617.99|615.11|618.79|615.91|617.99|615.11|0
1655398360000|2022-06-16 16:52:40|617.59|614.71|616.59|613.71|617.79|614.91|616.59|613.71|0
1655398370000|2022-06-16 16:52:50|616.39|613.51|615|612.12|616.39|613.51|615|612.12|0
1655398380000|2022-06-16 16:53:00|614.8|611.92|614.6|611.72|615.2|612.32|614.6|611.72|0
1655398390000|2022-06-16 16:53:10|615.79|612.91|616.99|614.11|616.99|614.11|615.79|612.91|0
1655398400000|2022-06-16 16:53:20|617.39|614.51|617.5|614.62|617.59|614.71|617.39|614.51|0
1655398410000|2022-06-16 16:53:30|617.59|614.71|617.99|615.11|617.99|615.11|617.59|614.71|0
1655398420000|2022-06-16 16:53:40|618.39|615.51|617.99|615.11|618.39|615.51|617.59|614.71|0
1655398430000|2022-06-16 16:53:50|617.79|614.91|617.99|615.11|617.99|615.11|617.79|614.91|0
1655398440000|2022-06-16 16:54:00|618.59|615.71|618.19|615.31|618.79|615.91|618.19|615.31|0
1655398450000|2022-06-16 16:54:10|617.99|615.11|617.59|614.71|617.99|615.11|617.39|614.51|0
1655398460000|2022-06-16 16:54:20|617.99|615.11|617.79|614.91|618.19|615.31|617.79|614.91|0
1655398470000|2022-06-16 16:54:30|617.19|614.31|616.79|613.91|617.19|614.31|616.79|613.91|0
1655398480000|2022-06-16 16:54:40|616.99|614.11|617.59|614.71|617.59|614.71|616.59|613.71|0
1655398490000|2022-06-16 16:54:50|617.99|615.11|618.39|615.51|618.39|615.51|617.99|615.11|0
1655398500000|2022-06-16 16:55:00|618.19|615.31|618.99|616.11|619.79|616.91|618.19|615.31|0
1655398510000|2022-06-16 16:55:10|618.7|615.82|620.19|617.31|620.19|617.31|618.7|615.82|0
1655398520000|2022-06-16 16:55:20|620.39|617.51|619.79|616.91|620.39|617.51|619.39|616.51|0
1655398530000|2022-06-16 16:55:30|619.99|617.11|620.79|617.91|620.79|617.91|619.99|617.11|0
1655398540000|2022-06-16 16:55:40|620.99|618.11|620.79|617.91|621.19|618.31|620.79|617.91|0
1655398550000|2022-06-16 16:55:50|620.99|618.11|621.39|618.51|621.39|618.51|620.99|618.11|0
1655398560000|2022-06-16 16:56:00|620.79|617.91|621.39|618.51|621.39|618.51|620.79|617.91|0
1655398570000|2022-06-16 16:56:10|620.79|617.91|619.99|617.11|620.79|617.91|619.99|617.11|0
1655398580000|2022-06-16 16:56:20|620.5|617.62|621.39|618.51|621.39|618.51|620.5|617.62|0
1655398590000|2022-06-16 16:56:30|621.6|618.72|620.79|617.91|621.6|618.72|620.79|617.91|0
1655398600000|2022-06-16 16:56:40|620.99|618.11|621.6|618.72|621.6|618.72|620.99|618.11|0
1655398610000|2022-06-16 16:56:50|621.39|618.51|620.39|617.51|621.6|618.72|620.39|617.51|0
1655398620000|2022-06-16 16:57:00|619.79|616.91|620.19|617.31|620.19|617.31|619.39|616.51|0
1655398630000|2022-06-16 16:57:10|619.99|617.11|620.39|617.51|620.39|617.51|619.99|617.11|0
1655398640000|2022-06-16 16:57:20|620.59|617.71|620.39|617.51|620.59|617.71|620.39|617.51|0
1655398650000|2022-06-16 16:57:30|620.59|617.71|619.7|616.82|620.79|617.91|619.59|616.71|0
1655398660000|2022-06-16 16:57:40|619.59|616.71|619.79|616.91|619.99|617.11|619.59|616.71|0
1655398670000|2022-06-16 16:57:50|620.39|617.51|619.99|617.11|620.39|617.51|619.99|617.11|0
1655398680000|2022-06-16 16:58:00|619.79|616.91|619.79|616.91|619.79|616.91|619.79|616.91|0
1655398690000|2022-06-16 16:58:10|619.59|616.71|619.99|617.11|619.99|617.11|619.39|616.51|0
1655398700000|2022-06-16 16:58:20|620.19|617.31|620.19|617.31|620.39|617.51|620.19|617.31|0
1655398710000|2022-06-16 16:58:30|620.39|617.51|620.7|617.82|621.39|618.51|620.39|617.51|0
1655398720000|2022-06-16 16:58:40|620.39|617.51|620.19|617.31|620.59|617.71|620.19|617.31|0
1655398730000|2022-06-16 16:58:50|619.59|616.71|619.99|617.11|620.39|617.51|619.59|616.71|0
1655398740000|2022-06-16 16:59:00|620.79|617.91|620.99|618.11|620.99|618.11|620.59|617.71|0
1655398750000|2022-06-16 16:59:10|620.59|617.71|620.59|617.71|620.99|618.11|620.59|617.71|0
1655398760000|2022-06-16 16:59:20|620.79|617.91|620.79|617.91|620.79|617.91|620.39|617.51|0
1655398770000|2022-06-16 16:59:30|621.19|618.31|621.7|618.82|621.7|618.82|621.19|618.31|0
1655398780000|2022-06-16 16:59:40|621.39|618.51|622|619.12|622|619.12|621.39|618.51|0
1655398790000|2022-06-16 16:59:50|622.6|619.72|619.19|616.31|622.6|619.72|618.99|616.11|0
1655398800000|2022-06-16 17:00:00|617.99|615.11|618.59|615.71|618.59|615.71|617.59|614.71|0
1655398810000|2022-06-16 17:00:10|618.99|616.11|618.39|615.51|618.99|616.11|618.39|615.51|0
1655398820000|2022-06-16 17:00:20|617.19|614.31|615.59|612.71|617.19|614.31|615.59|612.71|0
1655398830000|2022-06-16 17:00:30|616.99|614.11|617.39|614.51|617.39|614.51|616.99|614.11|0
1655398840000|2022-06-16 17:00:40|617.19|614.31|617.49|614.61|617.59|614.71|617.19|614.31|0
1655398850000|2022-06-16 17:00:50|617.99|615.11|617.39|614.51|618.09|615.21|617.39|614.51|0
1655398860000|2022-06-16 17:01:00|617.19|614.31|616.19|613.31|617.19|614.31|616.19|613.31|0
1655398870000|2022-06-16 17:01:10|615.99|613.11|614.99|612.11|615.99|613.11|614.99|612.11|0
1655398880000|2022-06-16 17:01:20|614.7|611.82|614.59|611.71|614.7|611.82|614.4|611.52|0
1655398890000|2022-06-16 17:01:30|614.4|611.52|614.79|611.91|615.59|612.71|614.4|611.52|0
1655398900000|2022-06-16 17:01:40|614.59|611.71|614|611.12|614.59|611.71|613.4|610.52|0
1655398910000|2022-06-16 17:01:50|615.1|612.22|614.5|611.62|615.1|612.22|614.5|611.62|0
1655398920000|2022-06-16 17:02:00|614|611.12|614.59|611.71|614.59|611.71|613.6|610.72|0
1655398930000|2022-06-16 17:02:10|614.79|611.91|614.79|611.91|614.79|611.91|614.79|611.91|0
1655398940000|2022-06-16 17:02:20|615.59|612.71|615.99|613.11|615.99|613.11|615.59|612.71|0
1655398950000|2022-06-16 17:02:30|616.29|613.41|615.79|612.91|616.59|613.71|615.79|612.91|0
1655398960000|2022-06-16 17:02:40|616.19|613.31|615.79|612.91|616.59|613.71|615.79|612.91|0
1655398970000|2022-06-16 17:02:50|615.19|612.31|614.39|611.51|615.39|612.51|614.39|611.51|0
1655398980000|2022-06-16 17:03:00|614.2|611.32|614.39|611.51|614.39|611.51|614.2|611.32|0
1655398990000|2022-06-16 17:03:10|614.59|611.71|615.19|612.31|615.39|612.51|614.59|611.71|0
1655399000000|2022-06-16 17:03:20|615.39|612.51|615.59|612.71|615.59|612.71|615.39|612.51|0
1655399010000|2022-06-16 17:03:30|616.19|613.31|616.99|614.11|616.99|614.11|616.19|613.31|0
1655399020000|2022-06-16 17:03:40|616.79|613.91|616.99|614.11|616.99|614.11|616.79|613.91|0
1655399030000|2022-06-16 17:03:50|617.79|614.91|617.79|614.91|617.79|614.91|617.49|614.61|0
1655399040000|2022-06-16 17:04:00|617.99|615.11|618.39|615.51|618.39|615.51|617.99|615.11|0
1655399050000|2022-06-16 17:04:10|618.29|615.41|618.59|615.71|618.99|616.11|618.29|615.41|0
1655399060000|2022-06-16 17:04:20|618.19|615.31|618.59|615.71|618.59|615.71|617.89|615.01|0
1655399070000|2022-06-16 17:04:30|618.99|616.11|620.19|617.31|620.19|617.31|618.99|616.11|0
1655399080000|2022-06-16 17:04:40|620.39|617.51|620.79|617.91|620.79|617.91|620.39|617.51|0
1655399090000|2022-06-16 17:04:50|620.39|617.51|619.39|616.51|620.39|617.51|619.19|616.31|0
1655399100000|2022-06-16 17:05:00|618.99|616.11|618.59|615.71|618.99|616.11|618.59|615.71|0
1655399110000|2022-06-16 17:05:10|619.19|616.31|618.19|615.31|619.19|616.31|618.19|615.31|0
1655399120000|2022-06-16 17:05:20|617.59|614.71|617.59|614.71|617.99|615.11|617.59|614.71|0
1655399130000|2022-06-16 17:05:30|617.39|614.51|618.19|615.31|618.19|615.31|617.39|614.51|0
1655399140000|2022-06-16 17:05:40|618.59|615.71|616.99|614.11|618.59|615.71|616.99|614.11|0
1655399150000|2022-06-16 17:05:50|617.69|614.81|617.99|615.11|617.99|615.11|617.69|614.81|0
1655399160000|2022-06-16 17:06:00|617.79|614.91|618.39|615.51|618.39|615.51|617.79|614.91|0
1655399170000|2022-06-16 17:06:10|618.19|615.31|619.39|616.51|619.39|616.51|618.19|615.31|0
1655399180000|2022-06-16 17:06:20|619.79|616.91|619.99|617.11|619.99|617.11|619.79|616.91|0
1655399190000|2022-06-16 17:06:30|620.59|617.71|620.39|617.51|620.79|617.91|620.39|617.51|0
1655399200000|2022-06-16 17:06:40|619.99|617.11|618.79|615.91|619.99|617.11|618.79|615.91|0
1655399210000|2022-06-16 17:06:50|618.59|615.71|617.79|614.91|618.59|615.71|617.79|614.91|0
1655399220000|2022-06-16 17:07:00|617.39|614.51|615.59|612.71|617.39|614.51|615.59|612.71|0
1655399230000|2022-06-16 17:07:10|614.79|611.91|614.59|611.71|614.99|612.11|614.59|611.71|0
1655399240000|2022-06-16 17:07:20|613.8|610.92|614.39|611.51|614.39|611.51|613.8|610.92|0
1655399250000|2022-06-16 17:07:30|613.99|611.11|612.2|609.32|613.99|611.11|612.2|609.32|0
1655399260000|2022-06-16 17:07:40|612.4|609.52|612.6|609.72|612.6|609.72|612.2|609.32|0
1655399270000|2022-06-16 17:07:50|612.8|609.92|611.21|608.33|612.8|609.92|611.21|608.33|0
1655399280000|2022-06-16 17:08:00|610.21|607.33|609.82|606.94|610.21|607.33|609.82|606.94|0
1655399290000|2022-06-16 17:08:10|609.62|606.74|610.01|607.13|610.21|607.33|609.62|606.74|0
1655399300000|2022-06-16 17:08:20|609.82|606.94|609.42|606.54|610.01|607.13|609.42|606.54|0
1655399310000|2022-06-16 17:08:30|609.52|606.64|611.31|608.43|611.31|608.43|609.52|606.64|0
1655399320000|2022-06-16 17:08:40|612|609.12|612.4|609.52|612.4|609.52|611.8|608.92|0
1655399330000|2022-06-16 17:08:50|611.6|608.72|611.6|608.72|611.8|608.92|611.6|608.72|0
1655399340000|2022-06-16 17:09:00|611.8|608.92|612.2|609.32|612.2|609.32|611.8|608.92|0
1655399350000|2022-06-16 17:09:10|612.4|609.52|612.2|609.32|612.4|609.52|612|609.12|0
1655399360000|2022-06-16 17:09:20|612|609.12|612|609.12|612|609.12|611.6|608.72|0
1655399370000|2022-06-16 17:09:30|611.91|609.03|612.6|609.72|612.6|609.72|611.91|609.03|0
1655399380000|2022-06-16 17:09:40|612.8|609.92|612.8|609.92|613.2|610.32|612.8|609.92|0
1655399390000|2022-06-16 17:09:50|612.4|609.52|612.4|609.52|612.4|609.52|612.2|609.32|0
1655399400000|2022-06-16 17:10:00|612.11|609.23|612.8|609.92|612.8|609.92|612.11|609.23|0
1655399410000|2022-06-16 17:10:10|612.2|609.32|613.79|610.91|613.79|610.91|612.2|609.32|0
1655399420000|2022-06-16 17:10:20|613.99|611.11|615.09|612.21|615.09|612.21|613.99|611.11|0
1655399430000|2022-06-16 17:10:30|614.59|611.71|614.59|611.71|615.39|612.51|614.59|611.71|0
1655399440000|2022-06-16 17:10:40|614.79|611.91|613.6|610.72|614.79|611.91|613.6|610.72|0
1655399450000|2022-06-16 17:10:50|614.1|611.22|614.99|612.11|615.19|612.31|614.1|611.22|0
1655399460000|2022-06-16 17:11:00|615.19|612.31|615.39|612.51|615.39|612.51|614.39|611.51|0
1655399470000|2022-06-16 17:11:10|615.09|612.21|614.99|612.11|615.39|612.51|614.99|612.11|0
1655399480000|2022-06-16 17:11:20|614.79|611.91|613.79|610.91|614.79|611.91|613.79|610.91|0
1655399490000|2022-06-16 17:11:30|614.19|611.31|613.79|610.91|614.19|611.31|613.79|610.91|0
1655399500000|2022-06-16 17:11:40|613.4|610.52|612.8|609.92|613.59|610.71|612.8|609.92|0
1655399510000|2022-06-16 17:11:50|612.6|609.72|613|610.12|613|610.12|612|609.12|0
1655399520000|2022-06-16 17:12:00|613.2|610.32|612|609.12|613.2|610.32|612|609.12|0
1655399530000|2022-06-16 17:12:10|612.4|609.52|612.6|609.72|612.6|609.72|612.2|609.32|0
1655399540000|2022-06-16 17:12:20|612.2|609.32|611.8|608.92|612.2|609.32|611.8|608.92|0
1655399550000|2022-06-16 17:12:30|612.2|609.32|612.8|609.92|612.8|609.92|612.2|609.32|0
1655399560000|2022-06-16 17:12:40|613.2|610.32|613|610.12|613.2|610.32|612.8|609.92|0
1655399570000|2022-06-16 17:12:50|613.2|610.32|613.99|611.11|613.99|611.11|613.2|610.32|0
1655399580000|2022-06-16 17:13:00|614.3|611.42|614.79|611.91|614.79|611.91|614.3|611.42|0
1655399590000|2022-06-16 17:13:10|613.9|611.02|614.39|611.51|614.59|611.71|613.9|611.02|0
1655399600000|2022-06-16 17:13:20|614.59|611.71|614.79|611.91|614.79|611.91|614.39|611.51|0
1655399610000|2022-06-16 17:13:30|615.19|612.31|616.19|613.31|616.19|613.31|615.19|612.31|0
1655399620000|2022-06-16 17:13:40|616.59|613.71|616.39|613.51|616.59|613.71|616.39|613.51|0
1655399630000|2022-06-16 17:13:50|615.39|612.51|615.59|612.71|615.59|612.71|615.39|612.51|0
1655399640000|2022-06-16 17:14:00|615.19|612.31|615.99|613.11|615.99|613.11|614.99|612.11|0
1655399650000|2022-06-16 17:14:10|615.79|612.91|615.79|612.91|616.19|613.31|615.79|612.91|0
1655399660000|2022-06-16 17:14:20|615.99|613.11|614.59|611.71|615.99|613.11|614.59|611.71|0
1655399670000|2022-06-16 17:14:30|613.99|611.11|613.99|611.11|613.99|611.11|613.99|611.11|0
1655399680000|2022-06-16 17:14:40|614.19|611.31|613.99|611.11|614.3|611.42|613.99|611.11|0
1655399690000|2022-06-16 17:14:50|614.39|611.51|614.19|611.31|614.39|611.51|613.7|610.82|0
1655399700000|2022-06-16 17:15:00|613.99|611.11|613.79|610.91|613.99|611.11|613.79|610.91|0
1655399710000|2022-06-16 17:15:10|614.19|611.31|613.79|610.91|614.19|611.31|613.79|610.91|0
1655399720000|2022-06-16 17:15:20|613.39|610.51|613.39|610.51|613.59|610.71|613.39|610.51|0
1655399730000|2022-06-16 17:15:30|614.19|611.31|614.59|611.71|614.59|611.71|614.19|611.31|0
1655399740000|2022-06-16 17:15:40|613.79|610.91|613.59|610.71|613.79|610.91|613.59|610.71|0
1655399750000|2022-06-16 17:15:50|614.1|611.22|613.99|611.11|614.1|611.22|613.2|610.32|0
1655399760000|2022-06-16 17:16:00|614.79|611.91|615.09|612.21|615.09|612.21|614.59|611.71|0
1655399770000|2022-06-16 17:16:10|614.99|612.11|614.39|611.51|614.99|612.11|614.39|611.51|0
1655399780000|2022-06-16 17:16:20|614.59|611.71|614.99|612.11|614.99|612.11|614.59|611.71|0
1655399790000|2022-06-16 17:16:30|615.19|612.31|616.09|613.21|616.19|613.31|615.09|612.21|0
1655399800000|2022-06-16 17:16:40|616.19|613.31|616.59|613.71|616.59|613.71|615.99|613.11|0
1655399810000|2022-06-16 17:16:50|615.59|612.71|615.59|612.71|615.69|612.81|615.59|612.71|0
1655399820000|2022-06-16 17:17:00|615.39|612.51|614.99|612.11|615.39|612.51|614.99|612.11|0
1655399830000|2022-06-16 17:17:10|613.99|611.11|614.79|611.91|614.79|611.91|613.79|610.91|0
1655399840000|2022-06-16 17:17:20|614.49|611.61|614.59|611.71|614.59|611.71|614.49|611.61|0
1655399850000|2022-06-16 17:17:30|614.99|612.11|614.39|611.51|614.99|612.11|614.39|611.51|0
1655399860000|2022-06-16 17:17:40|614.19|611.31|614.19|611.31|614.39|611.51|614.19|611.31|0
1655399870000|2022-06-16 17:17:50|613.99|611.11|613.59|610.71|613.99|611.11|613.19|610.31|0
1655399880000|2022-06-16 17:18:00|614.19|611.31|613.39|610.51|614.19|611.31|613.19|610.31|0
1655399890000|2022-06-16 17:18:10|613|610.12|612.2|609.32|613|610.12|612.2|609.32|0
1655399900000|2022-06-16 17:18:20|612.8|609.92|613|610.12|613.19|610.31|612.8|609.92|0
1655399910000|2022-06-16 17:18:30|612.6|609.72|612.6|609.72|612.8|609.92|612.2|609.32|0
1655399920000|2022-06-16 17:18:40|613.19|610.31|612.8|609.92|613.19|610.31|612.8|609.92|0
1655399930000|2022-06-16 17:18:50|613|610.12|613.39|610.51|613.59|610.71|613|610.12|0
1655399940000|2022-06-16 17:19:00|613.99|611.11|613.99|611.11|613.99|611.11|613.99|611.11|0
1655399950000|2022-06-16 17:19:10|614.39|611.51|615.19|612.31|615.19|612.31|614.19|611.31|0
1655399960000|2022-06-16 17:19:20|615.29|612.41|615.59|612.71|615.79|612.91|615.29|612.41|0
1655399970000|2022-06-16 17:19:30|615.99|613.11|615.79|612.91|615.99|613.11|615.79|612.91|0
1655399980000|2022-06-16 17:19:40|615.59|612.71|615.89|613.01|615.89|613.01|615.59|612.71|0
1655399990000|2022-06-16 17:19:50|615.99|613.11|616.59|613.71|616.59|613.71|615.99|613.11|0
1655400000000|2022-06-16 17:20:00|616.39|613.51|616.39|613.51|616.59|613.71|616.19|613.31|0
1655400010000|2022-06-16 17:20:10|615.99|613.11|616.78|613.9|616.78|613.9|615.99|613.11|0
1655400020000|2022-06-16 17:20:20|616.58|613.7|616.78|613.9|616.98|614.1|616.58|613.7|0
1655400030000|2022-06-16 17:20:30|617.18|614.3|618.38|615.5|618.38|615.5|617.18|614.3|0
1655400040000|2022-06-16 17:20:40|617.69|614.81|617.98|615.1|617.98|615.1|617.58|614.7|0
1655400050000|2022-06-16 17:20:50|618.18|615.3|617.18|614.3|618.18|615.3|617.18|614.3|0
1655400060000|2022-06-16 17:21:00|617.38|614.5|618.38|615.5|618.38|615.5|617.38|614.5|0
1655400070000|2022-06-16 17:21:10|618.58|615.7|619.18|616.3|619.18|616.3|618.58|615.7|0
1655400080000|2022-06-16 17:21:20|619.78|616.9|620.39|617.51|620.39|617.51|619.78|616.9|0
1655400090000|2022-06-16 17:21:30|620.59|617.71|619.38|616.5|620.59|617.71|619.38|616.5|0
1655400100000|2022-06-16 17:21:40|619.18|616.3|620.39|617.51|620.39|617.51|619.18|616.3|0
1655400110000|2022-06-16 17:21:50|620.79|617.91|620.79|617.91|620.99|618.11|620.59|617.71|0
1655400120000|2022-06-16 17:22:00|621.19|618.31|621.39|618.51|621.39|618.51|621.19|618.31|0
1655400130000|2022-06-16 17:22:10|621.19|618.31|619.78|616.9|621.19|618.31|619.78|616.9|0
1655400140000|2022-06-16 17:22:20|619.09|616.21|619.38|616.5|619.38|616.5|618.98|616.1|0
1655400150000|2022-06-16 17:22:30|619.89|617.01|619.58|616.7|619.89|617.01|618.98|616.1|0
1655400160000|2022-06-16 17:22:40|619.38|616.5|619.18|616.3|619.38|616.5|618.98|616.1|0
1655400170000|2022-06-16 17:22:50|619.38|616.5|619.38|616.5|619.78|616.9|619.18|616.3|0
1655400180000|2022-06-16 17:23:00|620.18|617.3|619.58|616.7|620.38|617.5|619.58|616.7|0
1655400190000|2022-06-16 17:23:10|619.38|616.5|619.18|616.3|619.38|616.5|618.98|616.1|0
1655400200000|2022-06-16 17:23:20|619.58|616.7|619.58|616.7|619.78|616.9|619.58|616.7|0
1655400210000|2022-06-16 17:23:30|619.78|616.9|619.58|616.7|619.98|617.1|619.58|616.7|0
1655400220000|2022-06-16 17:23:40|620.58|617.7|620.99|618.11|621.19|618.31|620.58|617.7|0
1655400230000|2022-06-16 17:23:50|621.19|618.31|621.19|618.31|621.39|618.51|620.99|618.11|0
1655400240000|2022-06-16 17:24:00|621.59|618.71|621.39|618.51|621.79|618.91|621.39|618.51|0
1655400250000|2022-06-16 17:24:10|621.19|618.31|621.79|618.91|621.99|619.11|621.19|618.31|0
1655400260000|2022-06-16 17:24:20|621.99|619.11|621.39|618.51|621.99|619.11|620.99|618.11|0
1655400270000|2022-06-16 17:24:30|621.19|618.31|621.19|618.31|621.39|618.51|621.19|618.31|0
1655400280000|2022-06-16 17:24:40|620.99|618.11|621.39|618.51|621.59|618.71|620.99|618.11|0
1655400290000|2022-06-16 17:24:50|621.49|618.61|621.59|618.71|621.59|618.71|621.39|618.51|0
1655400300000|2022-06-16 17:25:00|621.39|618.51|621.79|618.91|622.69|619.81|621.39|618.51|0
1655400310000|2022-06-16 17:25:10|621.59|618.71|622.59|619.71|622.59|619.71|621.59|618.71|0
1655400320000|2022-06-16 17:25:20|622.19|619.31|621.59|618.71|622.19|619.31|621.59|618.71|0
1655400330000|2022-06-16 17:25:30|621.99|619.11|621.79|618.91|622.19|619.31|621.79|618.91|0
1655400340000|2022-06-16 17:25:40|622.39|619.51|622.19|619.31|622.39|619.51|621.99|619.11|0
1655400350000|2022-06-16 17:25:50|622.79|619.91|621.39|618.51|622.79|619.91|621.39|618.51|0
1655400360000|2022-06-16 17:26:00|620.99|618.11|620.38|617.5|620.99|618.11|620.18|617.3|0
1655400370000|2022-06-16 17:26:10|620.18|617.3|619.98|617.1|620.58|617.7|619.98|617.1|0
1655400380000|2022-06-16 17:26:20|619.78|616.9|619.78|616.9|619.78|616.9|619.78|616.9|0
1655400390000|2022-06-16 17:26:30|619.98|617.1|619.98|617.1|620.38|617.5|619.98|617.1|0
1655400400000|2022-06-16 17:26:40|619.58|616.7|619.58|616.7|619.98|617.1|619.58|616.7|0
1655400410000|2022-06-16 17:26:50|619.18|616.3|619.98|617.1|619.98|617.1|619.18|616.3|0
1655400420000|2022-06-16 17:27:00|619.38|616.5|619.58|616.7|619.78|616.9|619.38|616.5|0
1655400430000|2022-06-16 17:27:10|619.18|616.3|619.58|616.7|619.58|616.7|619.18|616.3|0
1655400440000|2022-06-16 17:27:20|620.38|617.5|619.38|616.5|620.69|617.81|619.18|616.3|0
1655400450000|2022-06-16 17:27:30|619.18|616.3|619.78|616.9|619.78|616.9|619.18|616.3|0
1655400460000|2022-06-16 17:27:40|619.58|616.7|618.38|615.5|619.58|616.7|618.18|615.3|0
1655400470000|2022-06-16 17:27:50|617.98|615.1|615.19|612.31|617.98|615.1|614.79|611.91|0
1655400480000|2022-06-16 17:28:00|616.98|614.1|614.79|611.91|616.98|614.1|614.79|611.91|0
1655400490000|2022-06-16 17:28:10|614.99|612.11|612|609.12|614.99|612.11|612|609.12|0
1655400500000|2022-06-16 17:28:20|611.6|608.72|609.61|606.73|611.6|608.72|609.61|606.73|0
1655400510000|2022-06-16 17:28:30|611.3|608.42|612.79|609.91|612.79|609.91|611.3|608.42|0
1655400520000|2022-06-16 17:28:40|613.19|610.31|610.41|607.53|613.19|610.31|610.41|607.53|0
1655400530000|2022-06-16 17:28:50|609.12|606.24|609.32|606.44|610.21|607.33|608.82|605.94|0
1655400540000|2022-06-16 17:29:00|608.62|605.74|609.41|606.53|609.61|606.73|608.62|605.74|0
1655400550000|2022-06-16 17:29:10|608.62|605.74|608.22|605.34|609.01|606.13|608.22|605.34|0
1655400560000|2022-06-16 17:29:20|607.82|604.94|609.41|606.53|609.41|606.53|607.82|604.94|0
1655400570000|2022-06-16 17:29:30|609.81|606.93|610.8|607.92|610.8|607.92|609.81|606.93|0
1655400580000|2022-06-16 17:29:40|611.2|608.32|611.8|608.92|612.2|609.32|611.2|608.32|0
1655400590000|2022-06-16 17:29:50|611.5|608.62|611.4|608.52|611.6|608.72|611.3|608.42|0
1655400600000|2022-06-16 17:30:00|614.19|611.31|615.38|612.5|615.38|612.5|613.99|611.11|0
1655400610000|2022-06-16 17:30:10|614.59|611.71|613.99|611.11|614.59|611.71|613.99|611.11|0
1655400620000|2022-06-16 17:30:20|614.99|612.11|613.19|610.31|615.38|612.5|613.19|610.31|0
1655400630000|2022-06-16 17:30:30|611.8|608.92|611|608.12|612|609.12|611|608.12|0
1655400640000|2022-06-16 17:30:40|611.6|608.72|611|608.12|612|609.12|611|608.12|0
1655400650000|2022-06-16 17:30:50|610.8|607.92|610.6|607.72|610.8|607.92|609.81|606.93|0
1655400660000|2022-06-16 17:31:00|610.4|607.52|609.61|606.73|610.4|607.52|609.41|606.53|0
1655400670000|2022-06-16 17:31:10|610.21|607.33|610.4|607.52|610.6|607.72|610.21|607.33|0
1655400680000|2022-06-16 17:31:20|611|608.12|611|608.12|611|608.12|610.6|607.72|0
1655400690000|2022-06-16 17:31:30|610.01|607.13|610.21|607.33|610.4|607.52|610.01|607.13|0
1655400700000|2022-06-16 17:31:40|610.01|607.13|612.79|609.91|612.79|609.91|609.81|606.93|0
1655400710000|2022-06-16 17:31:50|613.39|610.51|613.99|611.11|613.99|611.11|612.99|610.11|0
1655400720000|2022-06-16 17:32:00|613.79|610.91|616.78|613.9|616.78|613.9|613.79|610.91|0
1655400730000|2022-06-16 17:32:10|615.58|612.7|616.58|613.7|617.58|614.7|615.58|612.7|0
1655400740000|2022-06-16 17:32:20|616.18|613.3|615.58|612.7|616.18|613.3|615.38|612.5|0
1655400750000|2022-06-16 17:32:30|615.78|612.9|616.18|613.3|616.78|613.9|615.78|612.9|0
1655400760000|2022-06-16 17:32:40|616.38|613.5|614.59|611.71|616.49|613.61|614.59|611.71|0
1655400770000|2022-06-16 17:32:50|613.99|611.11|613.99|611.11|613.99|611.11|613.19|610.31|0
1655400780000|2022-06-16 17:33:00|612.79|609.91|611.9|609.02|612.79|609.91|611.8|608.92|0
1655400790000|2022-06-16 17:33:10|611.4|608.52|611.2|608.32|611.4|608.52|611|608.12|0
1655400800000|2022-06-16 17:33:20|610.8|607.92|612.7|609.82|612.7|609.82|610.8|607.92|0
1655400810000|2022-06-16 17:33:30|612.99|610.11|610.8|607.92|612.99|610.11|610.8|607.92|0
1655400820000|2022-06-16 17:33:40|610.6|607.72|611.4|608.52|612.3|609.42|610.6|607.72|0
1655400830000|2022-06-16 17:33:50|611.2|608.32|611.8|608.92|612|609.12|611.2|608.32|0
1655400840000|2022-06-16 17:34:00|611.4|608.52|613.19|610.31|613.19|610.31|611.4|608.52|0
1655400850000|2022-06-16 17:34:10|613.59|610.71|613.79|610.91|613.99|611.11|613.59|610.71|0
1655400860000|2022-06-16 17:34:20|613.99|611.11|612.59|609.71|613.99|611.11|612.59|609.71|0
1655400870000|2022-06-16 17:34:30|612.39|609.51|611.4|608.52|612.39|609.51|611.4|608.52|0
1655400880000|2022-06-16 17:34:40|611.8|608.92|612.3|609.42|612.3|609.42|611.4|608.52|0
1655400890000|2022-06-16 17:34:50|611.99|609.11|611.6|608.72|611.99|609.11|611.6|608.72|0
1655400900000|2022-06-16 17:35:00|611.4|608.52|611|608.12|611.4|608.52|611|608.12|0
1655400910000|2022-06-16 17:35:10|612.19|609.31|612.59|609.71|613.09|610.21|612.19|609.31|0
1655400920000|2022-06-16 17:35:20|612.99|610.11|613.79|610.91|613.79|610.91|612.79|609.91|0
1655400930000|2022-06-16 17:35:30|613.99|611.11|615.18|612.3|615.18|612.3|613.79|610.91|0
1655400940000|2022-06-16 17:35:40|614.78|611.9|614.78|611.9|615.18|612.3|614.78|611.9|0
1655400950000|2022-06-16 17:35:50|615.18|612.3|615.18|612.3|615.18|612.3|614.78|611.9|0
1655400960000|2022-06-16 17:36:00|614.98|612.1|615.29|612.41|615.29|612.41|614.98|612.1|0
1655400970000|2022-06-16 17:36:10|615.18|612.3|613.59|610.71|615.18|612.3|613.59|610.71|0
1655400980000|2022-06-16 17:36:20|613.99|611.11|614.38|611.5|614.38|611.5|613.39|610.51|0
1655400990000|2022-06-16 17:36:30|614.58|611.7|615.98|613.1|615.98|613.1|614.58|611.7|0
1655401000000|2022-06-16 17:36:40|615.78|612.9|615.58|612.7|615.98|613.1|615.58|612.7|0
1655401010000|2022-06-16 17:36:50|615.38|612.5|616.58|613.7|616.58|613.7|615.38|612.5|0
1655401020000|2022-06-16 17:37:00|615.98|613.1|616.38|613.5|616.58|613.7|615.98|613.1|0
1655401030000|2022-06-16 17:37:10|615.38|612.5|616.38|613.5|616.58|613.7|615.38|612.5|0
1655401040000|2022-06-16 17:37:20|617.18|614.3|617.18|614.3|617.38|614.5|617.18|614.3|0
1655401050000|2022-06-16 17:37:30|616.98|614.1|616.18|613.3|616.98|614.1|616.18|613.3|0
1655401060000|2022-06-16 17:37:40|615.58|612.7|615.49|612.61|615.78|612.9|615.49|612.61|0
1655401070000|2022-06-16 17:37:50|615.38|612.5|614.78|611.9|615.38|612.5|614.78|611.9|0
1655401080000|2022-06-16 17:38:00|614.38|611.5|616.18|613.3|616.18|613.3|614.38|611.5|0
1655401090000|2022-06-16 17:38:10|615.38|612.5|616.18|613.3|616.18|613.3|615.38|612.5|0
1655401100000|2022-06-16 17:38:20|616.38|613.5|616.38|613.5|617.18|614.3|616.38|613.5|0
1655401110000|2022-06-16 17:38:30|617.78|614.9|617.18|614.3|617.78|614.9|617.18|614.3|0
1655401120000|2022-06-16 17:38:40|617.38|614.5|615.18|612.3|617.38|614.5|615.18|612.3|0
1655401130000|2022-06-16 17:38:50|614.69|611.81|614.18|611.3|614.78|611.9|614.18|611.3|0
1655401140000|2022-06-16 17:39:00|614.38|611.5|614.58|611.7|615.18|612.3|614.38|611.5|0
1655401150000|2022-06-16 17:39:10|615.18|612.3|612.99|610.11|615.18|612.3|612.99|610.11|0
1655401160000|2022-06-16 17:39:20|612.79|609.91|614.18|611.3|614.18|611.3|612.79|609.91|0
1655401170000|2022-06-16 17:39:30|613.59|610.71|614.49|611.61|614.49|611.61|613.59|610.71|0
1655401180000|2022-06-16 17:39:40|614.58|611.7|614.09|611.21|614.58|611.7|613.99|611.11|0
1655401190000|2022-06-16 17:39:50|613.39|610.51|613.39|610.51|613.39|610.51|613.19|610.31|0
1655401200000|2022-06-16 17:40:00|613.79|610.91|614.78|611.9|614.78|611.9|613.19|610.31|0
1655401210000|2022-06-16 17:40:10|614.58|611.7|614.18|611.3|615.58|612.7|614.18|611.3|0
1655401220000|2022-06-16 17:40:20|613.98|611.1|613.39|610.51|613.98|611.1|613.19|610.31|0
1655401230000|2022-06-16 17:40:30|612.59|609.71|612.99|610.11|613.19|610.31|612.59|609.71|0
1655401240000|2022-06-16 17:40:40|613.39|610.51|614.98|612.1|614.98|612.1|613.39|610.51|0
1655401250000|2022-06-16 17:40:50|615.18|612.3|616.78|613.9|616.78|613.9|615.18|612.3|0
1655401260000|2022-06-16 17:41:00|616.98|614.1|616.58|613.7|617.68|614.8|616.58|613.7|0
1655401270000|2022-06-16 17:41:10|616.88|614|617.78|614.9|617.78|614.9|616.58|613.7|0
1655401280000|2022-06-16 17:41:20|617.98|615.1|616.98|614.1|617.98|615.1|616.98|614.1|0
1655401290000|2022-06-16 17:41:30|616.78|613.9|615.78|612.9|616.78|613.9|615.78|612.9|0
1655401300000|2022-06-16 17:41:40|615.98|613.1|617.38|614.5|617.38|614.5|615.98|613.1|0
1655401310000|2022-06-16 17:41:50|616.58|613.7|616.78|613.9|617.18|614.3|616.58|613.7|0
1655401320000|2022-06-16 17:42:00|616.98|614.1|617.78|614.9|617.78|614.9|616.98|614.1|0
1655401330000|2022-06-16 17:42:10|618.38|615.5|617.58|614.7|618.38|615.5|616.98|614.1|0
1655401340000|2022-06-16 17:42:20|617.78|614.9|616.78|613.9|617.78|614.9|616.78|613.9|0
1655401350000|2022-06-16 17:42:30|616.58|613.7|616.98|614.1|618.18|615.3|616.58|613.7|0
1655401360000|2022-06-16 17:42:40|616.78|613.9|616.38|613.5|616.78|613.9|616.38|613.5|0
1655401370000|2022-06-16 17:42:50|616.18|613.3|617.88|615|617.88|615|616.18|613.3|0
1655401380000|2022-06-16 17:43:00|616.78|613.9|617.78|614.9|617.88|615|616.78|613.9|0
1655401390000|2022-06-16 17:43:10|616.58|613.7|617.78|614.9|617.78|614.9|616.58|613.7|0
1655401400000|2022-06-16 17:43:20|617.98|615.1|617.98|615.1|618.58|615.7|617.98|615.1|0
1655401410000|2022-06-16 17:43:30|617.38|614.5|618.38|615.5|618.38|615.5|617.38|614.5|0
1655401420000|2022-06-16 17:43:40|618.78|615.9|618.78|615.9|618.78|615.9|618.38|615.5|0
1655401430000|2022-06-16 17:43:50|618.98|616.1|618.38|615.5|618.98|616.1|618.38|615.5|0
1655401440000|2022-06-16 17:44:00|619.18|616.3|619.18|616.3|619.38|616.5|619.18|616.3|0
1655401450000|2022-06-16 17:44:10|619.58|616.7|620.38|617.5|620.38|617.5|619.58|616.7|0
1655401460000|2022-06-16 17:44:20|620.78|617.9|620.88|618|621.18|618.3|620.78|617.9|0
1655401470000|2022-06-16 17:44:30|620.78|617.9|620.78|617.9|620.78|617.9|620.38|617.5|0
1655401480000|2022-06-16 17:44:40|620.98|618.1|621.38|618.5|621.58|618.7|620.98|618.1|0
1655401490000|2022-06-16 17:44:50|621.58|618.7|622.18|619.3|622.18|619.3|621.58|618.7|0
1655401500000|2022-06-16 17:45:00|622.58|619.7|622.99|620.11|622.99|620.11|622.58|619.7|0
1655401510000|2022-06-16 17:45:10|623.19|620.31|623.19|620.31|623.59|620.71|622.99|620.11|0
1655401520000|2022-06-16 17:45:20|623.79|620.91|623.19|620.31|623.79|620.91|622.78|619.9|0
1655401530000|2022-06-16 17:45:30|622.38|619.5|621.98|619.1|622.38|619.5|621.78|618.9|0
1655401540000|2022-06-16 17:45:40|622.58|619.7|622.98|620.1|622.98|620.1|621.78|618.9|0
1655401550000|2022-06-16 17:45:50|621.98|619.1|621.48|618.6|621.98|619.1|621.48|618.6|0
1655401560000|2022-06-16 17:46:00|621.58|618.7|622.78|619.9|622.78|619.9|621.58|618.7|0
1655401570000|2022-06-16 17:46:10|623.19|620.31|622.38|619.5|623.39|620.51|622.38|619.5|0
1655401580000|2022-06-16 17:46:20|622.18|619.3|622.58|619.7|622.58|619.7|621.98|619.1|0
1655401590000|2022-06-16 17:46:30|623.09|620.21|623.19|620.31|623.59|620.71|622.58|619.7|0
1655401600000|2022-06-16 17:46:40|622.98|620.1|623.59|620.71|623.59|620.71|622.98|620.1|0
1655401610000|2022-06-16 17:46:50|623.19|620.31|624.19|621.31|624.19|621.31|623.19|620.31|0
1655401620000|2022-06-16 17:47:00|623.99|621.11|624.19|621.31|624.39|621.51|623.99|621.11|0
1655401630000|2022-06-16 17:47:10|624.39|621.51|625.4|622.52|625.4|622.52|624.39|621.51|0
1655401640000|2022-06-16 17:47:20|624.99|622.11|625.6|622.72|625.6|622.72|624.99|622.11|0
1655401650000|2022-06-16 17:47:30|626|623.12|624.9|622.02|626|623.12|624.9|622.02|0
1655401660000|2022-06-16 17:47:40|624.59|621.71|624.59|621.71|625.19|622.31|624.59|621.71|0
1655401670000|2022-06-16 17:47:50|624.39|621.51|624.59|621.71|624.99|622.11|624.39|621.51|0
1655401680000|2022-06-16 17:48:00|625.19|622.31|624.59|621.71|625.4|622.52|624.59|621.71|0
1655401690000|2022-06-16 17:48:10|625.19|622.31|625.19|622.31|625.4|622.52|625.19|622.31|0
1655401700000|2022-06-16 17:48:20|625.6|622.72|624.59|621.71|625.6|622.72|624.59|621.71|0
1655401710000|2022-06-16 17:48:30|623.59|620.71|623.99|621.11|623.99|621.11|623.59|620.71|0
1655401720000|2022-06-16 17:48:40|623.59|620.71|623.39|620.51|623.59|620.71|623.39|620.51|0
1655401730000|2022-06-16 17:48:50|622.98|620.1|622.98|620.1|622.98|620.1|622.78|619.9|0
1655401740000|2022-06-16 17:49:00|623.99|621.11|624.59|621.71|624.59|621.71|623.79|620.91|0
1655401750000|2022-06-16 17:49:10|624.7|621.82|624.79|621.91|624.79|621.91|624.7|621.82|0
1655401760000|2022-06-16 17:49:20|624.59|621.71|624.59|621.71|624.79|621.91|624.39|621.51|0
1655401770000|2022-06-16 17:49:30|623.39|620.51|623.09|620.21|623.39|620.51|623.09|620.21|0
1655401780000|2022-06-16 17:49:40|622.78|619.9|622.78|619.9|622.78|619.9|622.78|619.9|0
1655401790000|2022-06-16 17:49:50|623.39|620.51|622.18|619.3|623.39|620.51|622.18|619.3|0
1655401800000|2022-06-16 17:50:00|621.38|618.5|622.38|619.5|622.58|619.7|621.38|618.5|0
1655401810000|2022-06-16 17:50:10|622.58|619.7|623.79|620.91|623.79|620.91|622.58|619.7|0
1655401820000|2022-06-16 17:50:20|623.39|620.51|623.79|620.91|623.89|621.01|623.39|620.51|0
1655401830000|2022-06-16 17:50:30|623.99|621.11|624.19|621.31|624.59|621.71|623.99|621.11|0
1655401840000|2022-06-16 17:50:40|624.39|621.51|624.39|621.51|624.79|621.91|624.39|621.51|0
1655401850000|2022-06-16 17:50:50|624.79|621.91|624.59|621.71|624.79|621.91|624.39|621.51|0
1655401860000|2022-06-16 17:51:00|624.99|622.11|624.39|621.51|624.99|622.11|624.39|621.51|0
1655401870000|2022-06-16 17:51:10|625.19|622.31|625.19|622.31|625.39|622.51|625.19|622.31|0
1655401880000|2022-06-16 17:51:20|625.39|622.51|624.19|621.31|625.39|622.51|624.19|621.31|0
1655401890000|2022-06-16 17:51:30|624.39|621.51|623.79|620.91|624.39|621.51|623.38|620.5|0
1655401900000|2022-06-16 17:51:40|624.99|622.11|624.79|621.91|624.99|622.11|624.79|621.91|0
1655401910000|2022-06-16 17:51:50|624.39|621.51|624.79|621.91|624.99|622.11|624.39|621.51|0
1655401920000|2022-06-16 17:52:00|625.6|622.72|624.99|622.11|625.6|622.72|624.79|621.91|0
1655401930000|2022-06-16 17:52:10|625.19|622.31|625.19|622.31|625.6|622.72|625.19|622.31|0
1655401940000|2022-06-16 17:52:20|625.39|622.51|624.99|622.11|625.39|622.51|624.99|622.11|0
1655401950000|2022-06-16 17:52:30|625.39|622.51|625.19|622.31|625.39|622.51|624.99|622.11|0
1655401960000|2022-06-16 17:52:40|624.99|622.11|624.59|621.71|625.1|622.22|623.99|621.11|0
1655401970000|2022-06-16 17:52:50|624.19|621.31|625.39|622.51|625.39|622.51|624.19|621.31|0
1655401980000|2022-06-16 17:53:00|625.7|622.82|623.99|621.11|625.7|622.82|623.99|621.11|0
1655401990000|2022-06-16 17:53:10|624.39|621.51|624.19|621.31|624.39|621.51|623.99|621.11|0
1655402000000|2022-06-16 17:53:20|623.79|620.91|623.58|620.7|623.99|621.11|622.98|620.1|0
1655402010000|2022-06-16 17:53:30|623.79|620.91|624.59|621.71|624.59|621.71|623.79|620.91|0
1655402020000|2022-06-16 17:53:40|624.79|621.91|624.59|621.71|624.79|621.91|624.59|621.71|0
1655402030000|2022-06-16 17:53:50|623.58|620.7|623.99|621.11|624.19|621.31|623.58|620.7|0
1655402040000|2022-06-16 17:54:00|624.19|621.31|623.79|620.91|624.19|621.31|623.79|620.91|0
1655402050000|2022-06-16 17:54:10|624.39|621.51|623.58|620.7|624.59|621.71|623.58|620.7|0
1655402060000|2022-06-16 17:54:20|623.79|620.91|624.39|621.51|624.59|621.71|623.79|620.91|0
1655402070000|2022-06-16 17:54:30|624.79|621.91|624.79|621.91|624.99|622.11|624.79|621.91|0
1655402080000|2022-06-16 17:54:40|624.99|622.11|624.79|621.91|624.99|622.11|624.79|621.91|0
1655402090000|2022-06-16 17:54:50|624.59|621.71|624.79|621.91|624.99|622.11|624.59|621.71|0
1655402100000|2022-06-16 17:55:00|624.59|621.71|624.59|621.71|625.59|622.71|624.59|621.71|0
1655402110000|2022-06-16 17:55:10|625.39|622.51|623.79|620.91|625.39|622.51|623.58|620.7|0
1655402120000|2022-06-16 17:55:20|623.99|621.11|624.79|621.91|624.79|621.91|623.99|621.11|0
1655402130000|2022-06-16 17:55:30|624.99|622.11|624.79|621.91|625.19|622.31|624.79|621.91|0
1655402140000|2022-06-16 17:55:40|625.39|622.51|625.39|622.51|625.39|622.51|625.19|622.31|0
1655402150000|2022-06-16 17:55:50|625.59|622.71|624.99|622.11|625.59|622.71|624.99|622.11|0
1655402160000|2022-06-16 17:56:00|625.59|622.71|625.59|622.71|625.8|622.92|625.59|622.71|0
1655402170000|2022-06-16 17:56:10|626.6|623.72|627.41|624.53|627.41|624.53|626.6|623.72|0
1655402180000|2022-06-16 17:56:20|627.2|624.32|625.79|622.91|627.41|624.53|625.79|622.91|0
1655402190000|2022-06-16 17:56:30|625.7|622.82|625.19|622.31|625.7|622.82|625.19|622.31|0
1655402200000|2022-06-16 17:56:40|624.99|622.11|626.2|623.32|626.2|623.32|624.99|622.11|0
1655402210000|2022-06-16 17:56:50|625.79|622.91|626.1|623.22|626.1|623.22|625.79|622.91|0
1655402220000|2022-06-16 17:57:00|625.79|622.91|625.59|622.71|626|623.12|625.59|622.71|0
1655402230000|2022-06-16 17:57:10|625.39|622.51|625.39|622.51|625.39|622.51|624.99|622.11|0
1655402240000|2022-06-16 17:57:20|625.19|622.31|625.39|622.51|625.39|622.51|625.19|622.31|0
1655402250000|2022-06-16 17:57:30|625.59|622.71|625.59|622.71|625.59|622.71|625.59|622.71|0
1655402260000|2022-06-16 17:57:40|625.39|622.51|625.59|622.71|625.59|622.71|625.39|622.51|0
1655402270000|2022-06-16 17:57:50|626.4|623.52|627.2|624.32|627.2|624.32|626.4|623.52|0
1655402280000|2022-06-16 17:58:00|627.4|624.52|628.01|625.13|628.01|625.13|627.4|624.52|0
1655402290000|2022-06-16 17:58:10|627.81|624.93|627.81|624.93|628.21|625.33|627.81|624.93|0
1655402300000|2022-06-16 17:58:20|628.01|625.13|628.61|625.73|628.61|625.73|628.01|625.13|0
1655402310000|2022-06-16 17:58:30|627.37|624.49|629.39|626.51|629.39|626.51|627.37|624.49|0
1655402320000|2022-06-16 17:58:40|627.97|625.09|627.97|625.09|627.97|625.09|627.97|625.09|0
1655402330000|2022-06-16 17:58:50|628.18|625.3|628.18|625.3|628.18|625.3|628.18|625.3|0
1655402340000|2022-06-16 17:59:00|628.38|625.5|627.77|624.89|628.58|625.7|627.77|624.89|0
1655402350000|2022-06-16 17:59:10|627.37|624.49|627.37|624.49|627.37|624.49|627.16|624.28|0
1655402360000|2022-06-16 17:59:20|628.18|625.3|628.99|626.11|628.99|626.11|628.18|625.3|0
1655402370000|2022-06-16 17:59:30|629.19|626.31|629.19|626.31|629.39|626.51|629.19|626.31|0
1655402380000|2022-06-16 17:59:40|629.39|626.51|630.41|627.53|630.41|627.53|629.39|626.51|0
1655402390000|2022-06-16 17:59:50|630|627.12|629.8|626.92|630|627.12|629.19|626.31|0
1655402400000|2022-06-16 18:00:00|630.41|627.53|630|627.12|630.41|627.53|630|627.12|0
1655402410000|2022-06-16 18:00:10|629.8|626.92|630.41|627.53|630.41|627.53|629.8|626.92|0
1655402420000|2022-06-16 18:00:20|629.8|626.92|630.41|627.53|630.41|627.53|629.6|626.72|0
1655402430000|2022-06-16 18:00:30|630.21|627.33|630.41|627.53|630.41|627.53|630|627.12|0
1655402440000|2022-06-16 18:00:40|630.61|627.73|630.31|627.43|631.02|628.14|630.31|627.43|0
1655402450000|2022-06-16 18:00:50|629.8|626.92|630.21|627.33|630.61|627.73|629.8|626.92|0
1655402460000|2022-06-16 18:01:00|630.72|627.84|630.61|627.73|630.72|627.84|629.8|626.92|0
1655402470000|2022-06-16 18:01:10|630.21|627.33|629.19|626.31|630.21|627.33|628.79|625.91|0
1655402480000|2022-06-16 18:01:20|628.99|626.11|627.36|624.48|628.99|626.11|627.36|624.48|0
1655402490000|2022-06-16 18:01:30|627.97|625.09|627.97|625.09|628.38|625.5|627.97|625.09|0
1655402500000|2022-06-16 18:01:40|627.77|624.89|626.96|624.08|627.77|624.89|626.96|624.08|0
1655402510000|2022-06-16 18:01:50|627.36|624.48|626.96|624.08|627.36|624.48|626.96|624.08|0
1655402520000|2022-06-16 18:02:00|627.77|624.89|627.57|624.69|627.88|625|627.57|624.69|0
1655402530000|2022-06-16 18:02:10|627.77|624.89|628.18|625.3|628.18|625.3|627.57|624.69|0
1655402540000|2022-06-16 18:02:20|627.57|624.69|628.99|626.11|628.99|626.11|627.57|624.69|0
1655402550000|2022-06-16 18:02:30|629.19|626.31|629.19|626.31|629.19|626.31|629.19|626.31|0
1655402560000|2022-06-16 18:02:40|629.6|626.72|629.09|626.21|629.6|626.72|628.78|625.9|0
1655402570000|2022-06-16 18:02:50|629.19|626.31|628.78|625.9|629.19|626.31|628.78|625.9|0
1655402580000|2022-06-16 18:03:00|628.99|626.11|627.77|624.89|628.99|626.11|627.77|624.89|0
1655402590000|2022-06-16 18:03:10|627.36|624.48|627.36|624.48|627.77|624.89|627.16|624.28|0
1655402600000|2022-06-16 18:03:20|626.96|624.08|626.35|623.47|626.96|624.08|626.15|623.27|0
1655402610000|2022-06-16 18:03:30|627.57|624.69|626.96|624.08|627.57|624.69|626.76|623.88|0
1655402620000|2022-06-16 18:03:40|627.16|624.28|626.76|623.88|627.16|624.28|626.55|623.67|0
1655402630000|2022-06-16 18:03:50|627.16|624.28|626.55|623.67|627.16|624.28|626.55|623.67|0
1655402640000|2022-06-16 18:04:00|627.57|624.69|627.97|625.09|627.97|625.09|627.57|624.69|0
1655402650000|2022-06-16 18:04:10|627.16|624.28|626.76|623.88|627.16|624.28|626.76|623.88|0
1655402660000|2022-06-16 18:04:20|627.36|624.48|626.96|624.08|627.36|624.48|626.96|624.08|0
1655402670000|2022-06-16 18:04:30|627.16|624.28|627.57|624.69|627.57|624.69|627.16|624.28|0
1655402680000|2022-06-16 18:04:40|627.77|624.89|627.16|624.28|627.77|624.89|626.76|623.88|0
1655402690000|2022-06-16 18:04:50|627.57|624.69|628.18|625.3|628.18|625.3|627.57|624.69|0
1655402700000|2022-06-16 18:05:00|628.38|625.5|627.36|624.48|628.38|625.5|627.36|624.48|0
1655402710000|2022-06-16 18:05:10|627.57|624.69|627.16|624.28|627.57|624.69|627.16|624.28|0
1655402720000|2022-06-16 18:05:20|627.27|624.39|627.97|625.09|627.97|625.09|627.16|624.28|0
1655402730000|2022-06-16 18:05:30|628.18|625.3|628.18|625.3|628.18|625.3|627.97|625.09|0
1655402740000|2022-06-16 18:05:40|628.58|625.7|628.89|626.01|628.89|626.01|628.58|625.7|0
1655402750000|2022-06-16 18:05:50|628.78|625.9|629.19|626.31|629.39|626.51|628.78|625.9|0
1655402760000|2022-06-16 18:06:00|629.3|626.42|629.6|626.72|629.8|626.92|629.3|626.42|0
1655402770000|2022-06-16 18:06:10|629.39|626.51|629.6|626.72|629.6|626.72|629.19|626.31|0
1655402780000|2022-06-16 18:06:20|629.39|626.51|629.19|626.31|629.39|626.51|629.19|626.31|0
1655402790000|2022-06-16 18:06:30|629.6|626.72|629.39|626.51|629.6|626.72|629.19|626.31|0
1655402800000|2022-06-16 18:06:40|629.19|626.31|629.6|626.72|629.6|626.72|629.19|626.31|0
1655402810000|2022-06-16 18:06:50|629.39|626.51|629.6|626.72|629.6|626.72|629.19|626.31|0
1655402820000|2022-06-16 18:07:00|630.81|627.93|631.22|628.34|631.22|628.34|630.81|627.93|0
1655402830000|2022-06-16 18:07:10|631.63|628.75|632.24|629.36|632.24|629.36|631.42|628.54|0
1655402840000|2022-06-16 18:07:20|631.02|628.14|631.12|628.24|631.22|628.34|631.02|628.14|0
1655402850000|2022-06-16 18:07:30|631.42|628.54|630.61|627.73|631.42|628.54|630.41|627.53|0
1655402860000|2022-06-16 18:07:40|630.81|627.93|632.44|629.56|632.44|629.56|630.81|627.93|0
1655402870000|2022-06-16 18:07:50|633.05|630.17|632.65|629.77|633.05|630.17|632.65|629.77|0
1655402880000|2022-06-16 18:08:00|632.44|629.56|632.24|629.36|632.85|629.97|632.24|629.36|0
1655402890000|2022-06-16 18:08:10|631.83|628.95|632.24|629.36|632.24|629.36|631.83|628.95|0
1655402900000|2022-06-16 18:08:20|632.44|629.56|632.44|629.56|632.65|629.77|632.24|629.36|0
1655402910000|2022-06-16 18:08:30|632.03|629.15|632.44|629.56|632.44|629.56|632.03|629.15|0
1655402920000|2022-06-16 18:08:40|631.83|628.95|632.44|629.56|632.44|629.56|631.83|628.95|0
1655402930000|2022-06-16 18:08:50|632.85|629.97|633.87|630.99|633.87|630.99|632.85|629.97|0
1655402940000|2022-06-16 18:09:00|633.66|630.78|632.85|629.97|633.66|630.78|632.24|629.36|0
1655402950000|2022-06-16 18:09:10|632.24|629.36|632.44|629.56|632.44|629.56|632.14|629.26|0
1655402960000|2022-06-16 18:09:20|632.65|629.77|631.83|628.95|632.65|629.77|631.83|628.95|0
1655402970000|2022-06-16 18:09:30|632.24|629.36|631.83|628.95|632.24|629.36|631.83|628.95|0
1655402980000|2022-06-16 18:09:40|631.94|629.06|631.83|628.95|632.03|629.15|631.42|628.54|0
1655402990000|2022-06-16 18:09:50|631.42|628.54|631.83|628.95|632.03|629.15|631.42|628.54|0
1655403000000|2022-06-16 18:10:00|632.24|629.36|631.42|628.54|632.24|629.36|631.22|628.34|0
1655403010000|2022-06-16 18:10:10|631.02|628.14|631.42|628.54|631.42|628.54|630.41|627.53|0
1655403020000|2022-06-16 18:10:20|631.22|628.34|630.81|627.93|631.42|628.54|630.81|627.93|0
1655403030000|2022-06-16 18:10:30|631.42|628.54|631.22|628.34|631.42|628.54|631.22|628.34|0
1655403040000|2022-06-16 18:10:40|632.03|629.15|632.14|629.26|632.24|629.36|632.03|629.15|0
1655403050000|2022-06-16 18:10:50|632.64|629.76|632.14|629.26|632.64|629.76|632.03|629.15|0
1655403060000|2022-06-16 18:11:00|632.64|629.76|631.22|628.34|632.64|629.76|631.22|628.34|0
1655403070000|2022-06-16 18:11:10|631.02|628.14|630|627.12|631.02|628.14|630|627.12|0
1655403080000|2022-06-16 18:11:20|629.9|627.02|630|627.12|630|627.12|629.8|626.92|0
1655403090000|2022-06-16 18:11:30|630.61|627.73|631.22|628.34|631.22|628.34|630.61|627.73|0
1655403100000|2022-06-16 18:11:40|631.42|628.54|631.42|628.54|631.42|628.54|631.22|628.34|0
1655403110000|2022-06-16 18:11:50|631.83|628.95|631.02|628.14|631.83|628.95|630.81|627.93|0
1655403120000|2022-06-16 18:12:00|631.83|628.95|631.22|628.34|632.24|629.36|631.22|628.34|0
1655403130000|2022-06-16 18:12:10|631.02|628.14|631.02|628.14|631.42|628.54|631.02|628.14|0
1655403140000|2022-06-16 18:12:20|630.61|627.73|630.61|627.73|631.42|628.54|630.61|627.73|0
1655403150000|2022-06-16 18:12:30|630.41|627.53|630.61|627.73|630.61|627.73|630.41|627.53|0
1655403160000|2022-06-16 18:12:40|630.81|627.93|631.02|628.14|631.02|628.14|630|627.12|0
1655403170000|2022-06-16 18:12:50|631.63|628.75|631.02|628.14|631.63|628.75|631.02|628.14|0
1655403180000|2022-06-16 18:13:00|631.22|628.34|631.22|628.34|631.42|628.54|631.22|628.34|0
1655403190000|2022-06-16 18:13:10|631.42|628.54|631.63|628.75|631.63|628.75|631.42|628.54|0
1655403200000|2022-06-16 18:13:20|631.02|628.14|631.02|628.14|631.22|628.34|630.61|627.73|0
1655403210000|2022-06-16 18:13:30|631.22|628.34|631.42|628.54|631.73|628.85|631.22|628.34|0
1655403220000|2022-06-16 18:13:40|631.02|628.14|630.41|627.53|631.02|628.14|630.41|627.53|0
1655403230000|2022-06-16 18:13:50|630.81|627.93|630.81|627.93|630.92|628.04|630.81|627.93|0
1655403240000|2022-06-16 18:14:00|630.41|627.53|630.2|627.32|630.61|627.73|630.2|627.32|0
1655403250000|2022-06-16 18:14:10|630.41|627.53|629.8|626.92|630.41|627.53|629.8|626.92|0
1655403260000|2022-06-16 18:14:20|630.11|627.23|629.8|626.92|630.11|627.23|629.8|626.92|0
1655403270000|2022-06-16 18:14:30|629.39|626.51|629.19|626.31|629.39|626.51|628.78|625.9|0
1655403280000|2022-06-16 18:14:40|629.09|626.21|629.39|626.51|629.39|626.51|628.78|625.9|0
1655403290000|2022-06-16 18:14:50|629.8|626.92|629.39|626.51|629.8|626.92|628.98|626.1|0
1655403300000|2022-06-16 18:15:00|629.59|626.71|629.5|626.62|630.2|627.32|629.5|626.62|0
1655403310000|2022-06-16 18:15:10|629.59|626.71|630|627.12|630|627.12|629.59|626.71|0
1655403320000|2022-06-16 18:15:20|629.8|626.92|629.8|626.92|630|627.12|629.8|626.92|0
1655403330000|2022-06-16 18:15:30|630|627.12|631.63|628.75|631.63|628.75|630|627.12|0
1655403340000|2022-06-16 18:15:40|630.81|627.93|631.22|628.34|631.22|628.34|630.41|627.53|0
1655403350000|2022-06-16 18:15:50|631.42|628.54|631.93|629.05|631.93|629.05|631.42|628.54|0
1655403360000|2022-06-16 18:16:00|631.42|628.54|631.42|628.54|632.03|629.15|631.42|628.54|0
1655403370000|2022-06-16 18:16:10|631.63|628.75|630.41|627.53|631.63|628.75|630.41|627.53|0
1655403380000|2022-06-16 18:16:20|630|627.12|630.41|627.53|630.41|627.53|630|627.12|0
1655403390000|2022-06-16 18:16:30|630.81|627.93|630.61|627.73|630.81|627.93|630.61|627.73|0
1655403400000|2022-06-16 18:16:40|630.71|627.83|630.41|627.53|630.71|627.83|630.1|627.22|0
1655403410000|2022-06-16 18:16:50|631.02|628.14|631.02|628.14|631.02|628.14|630.81|627.93|0
1655403420000|2022-06-16 18:17:00|631.22|628.34|631.02|628.14|631.22|628.34|631.02|628.14|0
1655403430000|2022-06-16 18:17:10|630.81|627.93|631.63|628.75|631.63|628.75|630.61|627.73|0
1655403440000|2022-06-16 18:17:20|631.02|628.14|631.63|628.75|631.83|628.95|631.02|628.14|0
1655403450000|2022-06-16 18:17:30|632.03|629.15|631.63|628.75|632.24|629.36|631.63|628.75|0
1655403460000|2022-06-16 18:17:40|631.83|628.95|631.42|628.54|632.03|629.15|631.42|628.54|0
1655403470000|2022-06-16 18:17:50|631.63|628.75|631.83|628.95|631.83|628.95|631.63|628.75|0
1655403480000|2022-06-16 18:18:00|632.03|629.15|632.03|629.15|632.03|629.15|631.83|628.95|0
1655403490000|2022-06-16 18:18:10|632.24|629.36|632.03|629.15|632.24|629.36|632.03|629.15|0
1655403500000|2022-06-16 18:18:20|631.83|628.95|632.03|629.15|632.03|629.15|631.83|628.95|0
1655403510000|2022-06-16 18:18:30|631.83|628.95|632.03|629.15|632.44|629.56|631.83|628.95|0
1655403520000|2022-06-16 18:18:40|631.22|628.34|630.2|627.32|631.22|628.34|630.2|627.32|0
1655403530000|2022-06-16 18:18:50|629.8|626.92|629.59|626.71|629.8|626.92|629.59|626.71|0
1655403540000|2022-06-16 18:19:00|630|627.12|630.4|627.52|630.4|627.52|629.8|626.92|0
1655403550000|2022-06-16 18:19:10|630.1|627.22|630.61|627.73|630.61|627.73|630.1|627.22|0
1655403560000|2022-06-16 18:19:20|630.81|627.93|630.61|627.73|631.01|628.13|630.61|627.73|0
1655403570000|2022-06-16 18:19:30|631.01|628.13|629.8|626.92|631.01|628.13|629.8|626.92|0
1655403580000|2022-06-16 18:19:40|630|627.12|629.39|626.51|630|627.12|629.39|626.51|0
1655403590000|2022-06-16 18:19:50|629.59|626.71|630|627.12|630|627.12|629.39|626.51|0
1655403600000|2022-06-16 18:20:00|629.19|626.31|629.8|626.92|629.8|626.92|628.98|626.1|0
1655403610000|2022-06-16 18:20:10|630|627.12|630.4|627.52|630.61|627.73|630|627.12|0
1655403620000|2022-06-16 18:20:20|630.61|627.73|631.01|628.13|631.01|628.13|630.61|627.73|0
1655403630000|2022-06-16 18:20:30|631.22|628.34|631.22|628.34|631.83|628.95|631.22|628.34|0
1655403640000|2022-06-16 18:20:40|631.42|628.54|631.12|628.24|631.42|628.54|631.12|628.24|0
1655403650000|2022-06-16 18:20:50|631.22|628.34|631.42|628.54|631.42|628.54|631.01|628.13|0
1655403660000|2022-06-16 18:21:00|631.53|628.65|632.03|629.15|632.03|629.15|631.53|628.65|0
1655403670000|2022-06-16 18:21:10|632.23|629.35|631.62|628.74|632.23|629.35|631.62|628.74|0
1655403680000|2022-06-16 18:21:20|631.42|628.54|630.81|627.93|631.42|628.54|630.61|627.73|0
1655403690000|2022-06-16 18:21:30|631.83|628.95|631.42|628.54|631.83|628.95|631.42|628.54|0
1655403700000|2022-06-16 18:21:40|631.01|628.13|631.01|628.13|631.42|628.54|631.01|628.13|0
1655403710000|2022-06-16 18:21:50|630.81|627.93|630.81|627.93|631.01|628.13|630.4|627.52|0
1655403720000|2022-06-16 18:22:00|630.61|627.73|630.61|627.73|630.61|627.73|630.4|627.52|0
1655403730000|2022-06-16 18:22:10|631.01|628.13|631.01|628.13|631.01|628.13|630.81|627.93|0
1655403740000|2022-06-16 18:22:20|631.62|628.74|632.64|629.76|632.64|629.76|631.62|628.74|0
1655403750000|2022-06-16 18:22:30|632.84|629.96|633.15|630.27|633.15|630.27|632.84|629.96|0
1655403760000|2022-06-16 18:22:40|633.36|630.48|633.86|630.98|633.86|630.98|633.05|630.17|0
1655403770000|2022-06-16 18:22:50|634.07|631.19|633.66|630.78|634.07|631.19|633.66|630.78|0
1655403780000|2022-06-16 18:23:00|634.47|631.59|633.86|630.98|634.47|631.59|633.86|630.98|0
1655403790000|2022-06-16 18:23:10|633.66|630.78|633.86|630.98|633.86|630.98|633.25|630.37|0
1655403800000|2022-06-16 18:23:20|634.07|631.19|634.07|631.19|634.47|631.59|634.07|631.19|0
1655403810000|2022-06-16 18:23:30|634.27|631.39|634.68|631.8|634.68|631.8|634.27|631.39|0
1655403820000|2022-06-16 18:23:40|634.88|632|634.68|631.8|634.88|632|634.27|631.39|0
1655403830000|2022-06-16 18:23:50|634.88|632|633.86|630.98|634.88|632|633.86|630.98|0
1655403840000|2022-06-16 18:24:00|634.07|631.19|633.86|630.98|634.07|631.19|633.46|630.58|0
1655403850000|2022-06-16 18:24:10|633.66|630.78|633.66|630.78|634.07|631.19|633.66|630.78|0
1655403860000|2022-06-16 18:24:20|633.86|630.98|633.66|630.78|633.86|630.98|633.66|630.78|0
1655403870000|2022-06-16 18:24:30|633.46|630.58|633.56|630.68|633.56|630.68|633.46|630.58|0
1655403880000|2022-06-16 18:24:40|634.07|631.19|634.27|631.39|634.27|631.39|634.07|631.19|0
1655403890000|2022-06-16 18:24:50|634.17|631.29|634.07|631.19|634.27|631.39|633.86|630.98|0
1655403900000|2022-06-16 18:25:00|633.86|630.98|634.27|631.39|634.27|631.39|633.86|630.98|0
1655403910000|2022-06-16 18:25:10|634.07|631.19|633.86|630.98|634.07|631.19|633.86|630.98|0
1655403920000|2022-06-16 18:25:20|633.15|630.27|633.05|630.17|633.15|630.27|632.64|629.76|0
1655403930000|2022-06-16 18:25:30|633.25|630.37|632.84|629.96|633.25|630.37|632.84|629.96|0
1655403940000|2022-06-16 18:25:40|633.05|630.17|633.15|630.27|633.15|630.27|633.05|630.17|0
1655403950000|2022-06-16 18:25:50|633.05|630.17|633.05|630.17|633.25|630.37|633.05|630.17|0
1655403960000|2022-06-16 18:26:00|633.25|630.37|632.64|629.76|633.25|630.37|632.44|629.56|0
1655403970000|2022-06-16 18:26:10|633.25|630.37|633.05|630.17|633.25|630.37|633.05|630.17|0
1655403980000|2022-06-16 18:26:20|632.95|630.07|633.25|630.37|633.25|630.37|632.84|629.96|0
1655403990000|2022-06-16 18:26:30|633.45|630.57|633.25|630.37|633.86|630.98|633.25|630.37|0
1655404000000|2022-06-16 18:26:40|633.45|630.57|633.45|630.57|633.45|630.57|633.45|630.57|0
1655404010000|2022-06-16 18:26:50|633.66|630.78|633.86|630.98|634.27|631.39|633.66|630.78|0
1655404020000|2022-06-16 18:27:00|634.27|631.39|634.47|631.59|634.47|631.59|634.27|631.39|0
1655404030000|2022-06-16 18:27:10|634.27|631.39|634.07|631.19|634.47|631.59|633.86|630.98|0
1655404040000|2022-06-16 18:27:20|633.86|630.98|633.66|630.78|633.86|630.98|633.45|630.57|0
1655404050000|2022-06-16 18:27:30|634.27|631.39|634.47|631.59|634.68|631.8|634.27|631.39|0
1655404060000|2022-06-16 18:27:40|633.66|630.78|633.15|630.27|633.66|630.78|633.15|630.27|0
1655404070000|2022-06-16 18:27:50|633.66|630.78|633.86|630.98|633.86|630.98|633.25|630.37|0
1655404080000|2022-06-16 18:28:00|634.38|631.5|634.68|631.8|634.68|631.8|634.38|631.5|0
1655404090000|2022-06-16 18:28:10|634.88|632|634.27|631.39|634.88|632|634.27|631.39|0
1655404100000|2022-06-16 18:28:20|634.47|631.59|634.07|631.19|634.47|631.59|634.07|631.19|0
1655404110000|2022-06-16 18:28:30|634.27|631.39|634.88|632|634.88|632|634.27|631.39|0
1655404120000|2022-06-16 18:28:40|634.68|631.8|634.68|631.8|634.68|631.8|634.47|631.59|0
1655404130000|2022-06-16 18:28:50|634.47|631.59|634.68|631.8|634.88|632|634.47|631.59|0
1655404140000|2022-06-16 18:29:00|634.88|632|635.29|632.41|635.29|632.41|634.88|632|0
1655404150000|2022-06-16 18:29:10|635.08|632.2|634.47|631.59|635.08|632.2|634.47|631.59|0
1655404160000|2022-06-16 18:29:20|634.88|632|635.08|632.2|635.08|632.2|634.88|632|0
1655404170000|2022-06-16 18:29:30|634.88|632|634.68|631.8|634.88|632|634.68|631.8|0
1655404180000|2022-06-16 18:29:40|634.47|631.59|635.08|632.2|635.08|632.2|634.47|631.59|0
1655404190000|2022-06-16 18:29:50|634.88|632|635.49|632.61|635.49|632.61|634.88|632|0
1655404200000|2022-06-16 18:30:00|636.1|633.22|634.37|631.49|636.1|633.22|634.37|631.49|0
1655404210000|2022-06-16 18:30:10|634.68|631.8|635.08|632.2|635.7|632.82|634.68|631.8|0
1655404220000|2022-06-16 18:30:20|635.7|632.82|634.88|632|635.7|632.82|634.88|632|0
1655404230000|2022-06-16 18:30:30|634.27|631.39|633.66|630.78|634.27|631.39|633.66|630.78|0
1655404240000|2022-06-16 18:30:40|634.06|631.18|634.27|631.39|634.27|631.39|634.06|631.18|0
1655404250000|2022-06-16 18:30:50|634.47|631.59|633.86|630.98|634.47|631.59|633.45|630.57|0
1655404260000|2022-06-16 18:31:00|633.66|630.78|633.05|630.17|633.66|630.78|632.84|629.96|0
1655404270000|2022-06-16 18:31:10|632.64|629.76|632.44|629.56|632.64|629.76|632.44|629.56|0
1655404280000|2022-06-16 18:31:20|632.64|629.76|631.82|628.94|632.64|629.76|631.62|628.74|0
1655404290000|2022-06-16 18:31:30|631.73|628.85|632.03|629.15|632.03|629.15|631.62|628.74|0
1655404300000|2022-06-16 18:31:40|632.44|629.56|632.95|630.07|632.95|630.07|632.44|629.56|0
1655404310000|2022-06-16 18:31:50|633.05|630.17|633.05|630.17|633.05|630.17|632.84|629.96|0
1655404320000|2022-06-16 18:32:00|632.84|629.96|634.68|631.8|634.68|631.8|632.84|629.96|0
1655404330000|2022-06-16 18:32:10|635.29|632.41|635.7|632.82|635.7|632.82|635.08|632.2|0
1655404340000|2022-06-16 18:32:20|635.9|633.02|635.7|632.82|635.9|633.02|635.7|632.82|0
1655404350000|2022-06-16 18:32:30|634.88|632|634.68|631.8|634.88|632|634.06|631.18|0
1655404360000|2022-06-16 18:32:40|634.27|631.39|635.08|632.2|635.08|632.2|634.27|631.39|0
1655404370000|2022-06-16 18:32:50|635.19|632.31|635.7|632.82|635.9|633.02|635.19|632.31|0
1655404380000|2022-06-16 18:33:00|635.49|632.61|635.49|632.61|635.49|632.61|635.08|632.2|0
1655404390000|2022-06-16 18:33:10|635.29|632.41|635.49|632.61|635.49|632.61|635.29|632.41|0
1655404400000|2022-06-16 18:33:20|635.08|632.2|635.49|632.61|635.49|632.61|635.08|632.2|0
1655404410000|2022-06-16 18:33:30|635.6|632.72|635.49|632.61|635.7|632.82|635.49|632.61|0
1655404420000|2022-06-16 18:33:40|635.7|632.82|636.1|633.22|636.1|633.22|635.7|632.82|0
1655404430000|2022-06-16 18:33:50|636.72|633.84|636.62|633.74|636.72|633.84|636.51|633.63|0
1655404440000|2022-06-16 18:34:00|636.72|633.84|635.9|633.02|636.72|633.84|635.9|633.02|0
1655404450000|2022-06-16 18:34:10|635.69|632.81|636.31|633.43|636.31|633.43|635.69|632.81|0
1655404460000|2022-06-16 18:34:20|636.1|633.22|636.41|633.53|636.41|633.53|636.1|633.22|0
1655404470000|2022-06-16 18:34:30|636.1|633.22|635.49|632.61|636.1|633.22|635.49|632.61|0
1655404480000|2022-06-16 18:34:40|635.9|633.02|635.69|632.81|635.9|633.02|635.69|632.81|0
1655404490000|2022-06-16 18:34:50|635.29|632.41|634.88|632|635.69|632.81|634.88|632|0
1655404500000|2022-06-16 18:35:00|634.68|631.8|634.27|631.39|634.68|631.8|634.27|631.39|0
1655404510000|2022-06-16 18:35:10|633.86|630.98|635.49|632.61|635.49|632.61|633.86|630.98|0
1655404520000|2022-06-16 18:35:20|635.9|633.02|636.31|633.43|636.31|633.43|635.9|633.02|0
1655404530000|2022-06-16 18:35:30|636.51|633.63|636.72|633.84|636.92|634.04|636.51|633.63|0
1655404540000|2022-06-16 18:35:40|636.51|633.63|635.69|632.81|636.72|633.84|635.69|632.81|0
1655404550000|2022-06-16 18:35:50|636.1|633.22|636.31|633.43|636.31|633.43|636.1|633.22|0
1655404560000|2022-06-16 18:36:00|636.21|633.33|636.51|633.63|636.51|633.63|635.9|633.02|0
1655404570000|2022-06-16 18:36:10|636.71|633.83|635.49|632.61|636.71|633.83|635.49|632.61|0
1655404580000|2022-06-16 18:36:20|635.29|632.41|634.67|631.79|635.29|632.41|634.67|631.79|0
1655404590000|2022-06-16 18:36:30|634.88|632|634.47|631.59|634.88|632|634.47|631.59|0
1655404600000|2022-06-16 18:36:40|634.27|631.39|634.06|631.18|634.27|631.39|634.06|631.18|0
1655404610000|2022-06-16 18:36:50|634.47|631.59|634.27|631.39|634.67|631.79|634.17|631.29|0
1655404620000|2022-06-16 18:37:00|634.58|631.7|634.27|631.39|634.58|631.7|634.27|631.39|0
1655404630000|2022-06-16 18:37:10|635.08|632.2|635.9|633.02|635.9|633.02|635.08|632.2|0
1655404640000|2022-06-16 18:37:20|635.69|632.81|635.8|632.92|635.8|632.92|635.69|632.81|0
1655404650000|2022-06-16 18:37:30|635.49|632.61|635.29|632.41|635.49|632.61|634.88|632|0
1655404660000|2022-06-16 18:37:40|635.49|632.61|634.47|631.59|635.49|632.61|634.47|631.59|0
1655404670000|2022-06-16 18:37:50|634.27|631.39|634.27|631.39|634.27|631.39|634.27|631.39|0
1655404680000|2022-06-16 18:38:00|634.37|631.49|634.67|631.79|634.67|631.79|634.27|631.39|0
1655404690000|2022-06-16 18:38:10|634.27|631.39|633.86|630.98|634.27|631.39|633.86|630.98|0
1655404700000|2022-06-16 18:38:20|633.66|630.78|633.25|630.37|633.66|630.78|633.25|630.37|0
1655404710000|2022-06-16 18:38:30|633.04|630.16|633.04|630.16|633.04|630.16|632.84|629.96|0
1655404720000|2022-06-16 18:38:40|632.43|629.55|632.23|629.35|632.43|629.55|632.23|629.35|0
1655404730000|2022-06-16 18:38:50|632.43|629.55|633.04|630.16|633.04|630.16|632.23|629.35|0
1655404740000|2022-06-16 18:39:00|633.25|630.37|631.82|628.94|633.25|630.37|631.82|628.94|0
1655404750000|2022-06-16 18:39:10|632.23|629.35|632.03|629.15|632.23|629.35|632.03|629.15|0
1655404760000|2022-06-16 18:39:20|632.23|629.35|632.23|629.35|632.23|629.35|632.23|629.35|0
1655404770000|2022-06-16 18:39:30|632.74|629.86|633.86|630.98|633.86|630.98|632.74|629.86|0
1655404780000|2022-06-16 18:39:40|634.06|631.18|634.27|631.39|634.27|631.39|634.06|631.18|0
1655404790000|2022-06-16 18:39:50|634.47|631.59|633.45|630.57|634.47|631.59|633.45|630.57|0
1655404800000|2022-06-16 18:40:00|633.25|630.37|631.82|628.94|633.25|630.37|631.82|628.94|0
1655404810000|2022-06-16 18:40:10|632.03|629.15|630.81|627.93|632.43|629.55|630.81|627.93|0
1655404820000|2022-06-16 18:40:20|630.71|627.83|630.2|627.32|630.71|627.83|630.2|627.32|0
1655404830000|2022-06-16 18:40:30|628.68|625.8|629.79|626.91|629.79|626.91|628.68|625.8|0
1655404840000|2022-06-16 18:40:40|630.4|627.52|628.98|626.1|630.4|627.52|628.77|625.89|0
1655404850000|2022-06-16 18:40:50|629.18|626.3|629.38|626.5|629.59|626.71|629.18|626.3|0
1655404860000|2022-06-16 18:41:00|628.57|625.69|627.96|625.08|628.57|625.69|627.76|624.88|0
1655404870000|2022-06-16 18:41:10|626.75|623.87|627.76|624.88|627.96|625.08|626.75|623.87|0
1655404880000|2022-06-16 18:41:20|627.35|624.47|626.14|623.26|627.35|624.47|626.14|623.26|0
1655404890000|2022-06-16 18:41:30|626.75|623.87|627.15|624.27|627.15|624.27|626.54|623.66|0
1655404900000|2022-06-16 18:41:40|626.75|623.87|628.16|625.28|628.16|625.28|626.75|623.87|0
1655404910000|2022-06-16 18:41:50|627.96|625.08|628.98|626.1|628.98|626.1|627.96|625.08|0
1655404920000|2022-06-16 18:42:00|629.18|626.3|629.59|626.71|629.59|626.71|629.18|626.3|0
1655404930000|2022-06-16 18:42:10|630.2|627.32|630.4|627.52|630.4|627.52|629.59|626.71|0
1655404940000|2022-06-16 18:42:20|629.79|626.91|629.99|627.11|629.99|627.11|629.79|626.91|0
1655404950000|2022-06-16 18:42:30|630.4|627.52|630.4|627.52|630.4|627.52|630.2|627.32|0
1655404960000|2022-06-16 18:42:40|629.99|627.11|629.99|627.11|630.2|627.32|629.99|627.11|0
1655404970000|2022-06-16 18:42:50|630.19|627.31|629.99|627.11|630.19|627.31|629.59|626.71|0
1655404980000|2022-06-16 18:43:00|630.8|627.92|631.62|628.74|631.62|628.74|630.8|627.92|0
1655404990000|2022-06-16 18:43:10|631.41|628.53|631.82|628.94|631.82|628.94|631.41|628.53|0
1655405000000|2022-06-16 18:43:20|631.62|628.74|631.21|628.33|632.02|629.14|631.21|628.33|0
1655405010000|2022-06-16 18:43:30|631.41|628.53|632.02|629.14|632.02|629.14|631.41|628.53|0
1655405020000|2022-06-16 18:43:40|631.82|628.94|631.52|628.64|631.82|628.94|631.01|628.13|0
1655405030000|2022-06-16 18:43:50|631.11|628.23|631.32|628.44|631.32|628.44|631.01|628.13|0
1655405040000|2022-06-16 18:44:00|631.41|628.53|630.91|628.03|631.41|628.53|630.91|628.03|0
1655405050000|2022-06-16 18:44:10|631.52|628.64|632.64|629.76|632.64|629.76|631.52|628.64|0
1655405060000|2022-06-16 18:44:20|633.04|630.16|633.25|630.37|633.25|630.37|633.04|630.16|0
1655405070000|2022-06-16 18:44:30|633.04|630.16|632.23|629.35|633.04|630.16|632.23|629.35|0
1655405080000|2022-06-16 18:44:40|632.84|629.96|631.62|628.74|632.84|629.96|631.62|628.74|0
1655405090000|2022-06-16 18:44:50|632.23|629.35|631.62|628.74|632.23|629.35|631.62|628.74|0
1655405100000|2022-06-16 18:45:00|632.02|629.14|632.43|629.55|632.43|629.55|632.02|629.14|0
1655405110000|2022-06-16 18:45:10|632.23|629.35|632.23|629.35|632.23|629.35|632.23|629.35|0
1655405120000|2022-06-16 18:45:20|632.63|629.75|632.23|629.35|632.84|629.96|632.23|629.35|0
1655405130000|2022-06-16 18:45:30|631.82|628.94|631.62|628.74|632.02|629.14|631.62|628.74|0
1655405140000|2022-06-16 18:45:40|631.21|628.33|629.58|626.7|631.21|628.33|629.58|626.7|0
1655405150000|2022-06-16 18:45:50|630.19|627.31|629.58|626.7|630.19|627.31|629.58|626.7|0
1655405160000|2022-06-16 18:46:00|630.4|627.52|629.99|627.11|631.21|628.33|629.99|627.11|0
1655405170000|2022-06-16 18:46:10|629.79|626.91|631.01|628.13|631.21|628.33|629.79|626.91|0
1655405180000|2022-06-16 18:46:20|630.4|627.52|631.01|628.13|631.01|628.13|630.4|627.52|0
1655405190000|2022-06-16 18:46:30|631.62|628.74|631.62|628.74|631.62|628.74|631.62|628.74|0
1655405200000|2022-06-16 18:46:40|631.82|628.94|632.02|629.14|632.02|629.14|631.62|628.74|0
1655405210000|2022-06-16 18:46:50|631.82|628.94|632.94|630.06|632.94|630.06|631.62|628.74|0
1655405220000|2022-06-16 18:47:00|633.04|630.16|633.86|630.98|633.86|630.98|633.04|630.16|0
1655405230000|2022-06-16 18:47:10|633.65|630.77|633.65|630.77|633.65|630.77|633.45|630.57|0
1655405240000|2022-06-16 18:47:20|633.45|630.57|633.86|630.98|633.86|630.98|633.45|630.57|0
1655405250000|2022-06-16 18:47:30|634.26|631.38|635.69|632.81|635.69|632.81|634.26|631.38|0
1655405260000|2022-06-16 18:47:40|635.9|633.02|635.49|632.61|635.9|633.02|635.49|632.61|0
1655405270000|2022-06-16 18:47:50|635.69|632.81|635.69|632.81|635.69|632.81|635.08|632.2|0
1655405280000|2022-06-16 18:48:00|635.49|632.61|635.9|633.02|636.1|633.22|635.49|632.61|0
1655405290000|2022-06-16 18:48:10|636.1|633.22|636.1|633.22|636.1|633.22|635.9|633.02|0
1655405300000|2022-06-16 18:48:20|636.51|633.63|636.3|633.42|636.71|633.83|636.3|633.42|0
1655405310000|2022-06-16 18:48:30|636.61|633.73|636.51|633.63|636.71|633.83|636.51|633.63|0
1655405320000|2022-06-16 18:48:40|636.71|633.83|638.75|635.87|638.96|636.08|636.71|633.83|0
1655405330000|2022-06-16 18:48:50|638.55|635.67|640.09|637.21|640.09|637.21|638.55|635.67|0
1655405340000|2022-06-16 18:49:00|640.39|637.51|640.8|637.92|640.8|637.92|640.39|637.51|0
1655405350000|2022-06-16 18:49:10|641.01|638.13|641.62|638.74|641.62|638.74|641.01|638.13|0
1655405360000|2022-06-16 18:49:20|642.03|639.15|642.23|639.35|642.23|639.35|642.03|639.15|0
1655405370000|2022-06-16 18:49:30|642.44|639.56|642.64|639.76|642.64|639.76|642.44|639.56|0
1655405380000|2022-06-16 18:49:40|642.85|639.97|642.85|639.97|642.85|639.97|642.64|639.76|0
1655405390000|2022-06-16 18:49:50|642.64|639.76|643.05|640.17|643.05|640.17|642.64|639.76|0
1655405400000|2022-06-16 18:50:00|642.85|639.97|642.23|639.35|642.85|639.97|641.01|638.13|0
1655405410000|2022-06-16 18:50:10|642.03|639.15|640.19|637.31|642.03|639.15|640.19|637.31|0
1655405420000|2022-06-16 18:50:20|639.98|637.1|639.98|637.1|639.98|637.1|639.98|637.1|0
1655405430000|2022-06-16 18:50:30|640.39|637.51|639.98|637.1|640.6|637.72|639.98|637.1|0
1655405440000|2022-06-16 18:50:40|640.19|637.31|641.41|638.53|641.41|638.53|640.19|637.31|0
1655405450000|2022-06-16 18:50:50|641.21|638.33|641.41|638.53|641.82|638.94|641.21|638.33|0
1655405460000|2022-06-16 18:51:00|641.21|638.33|641|638.12|641.21|638.33|640.19|637.31|0
1655405470000|2022-06-16 18:51:10|641.41|638.53|641.41|638.53|641.41|638.53|641.21|638.33|0
1655405480000|2022-06-16 18:51:20|641.21|638.33|642.03|639.15|642.03|639.15|641.21|638.33|0
1655405490000|2022-06-16 18:51:30|642.23|639.35|642.44|639.56|642.44|639.56|642.23|639.35|0
1655405500000|2022-06-16 18:51:40|642.23|639.35|642.44|639.56|642.64|639.76|642.23|639.35|0
1655405510000|2022-06-16 18:51:50|642.23|639.35|642.55|639.67|642.55|639.67|642.03|639.15|0
1655405520000|2022-06-16 18:52:00|642.23|639.35|641.82|638.94|642.23|639.35|641.82|638.94|0
1655405530000|2022-06-16 18:52:10|641.41|638.53|643.05|640.17|643.05|640.17|641.41|638.53|0
1655405540000|2022-06-16 18:52:20|642.64|639.76|643.05|640.17|643.05|640.17|642.44|639.56|0
1655405550000|2022-06-16 18:52:30|643.26|640.38|642.03|639.15|643.26|640.38|642.03|639.15|0
1655405560000|2022-06-16 18:52:40|642.44|639.56|641|638.12|642.44|639.56|641|638.12|0
1655405570000|2022-06-16 18:52:50|640.8|637.92|641.21|638.33|641.21|638.33|640.8|637.92|0
1655405580000|2022-06-16 18:53:00|641.41|638.53|642.23|639.35|642.23|639.35|641.41|638.53|0
1655405590000|2022-06-16 18:53:10|642.44|639.56|643.46|640.58|643.46|640.58|642.44|639.56|0
1655405600000|2022-06-16 18:53:20|643.67|640.79|643.67|640.79|643.67|640.79|643.46|640.58|0
1655405610000|2022-06-16 18:53:30|643.78|640.9|643.87|640.99|644.08|641.2|643.78|640.9|0
1655405620000|2022-06-16 18:53:40|644.08|641.2|644.08|641.2|644.28|641.4|644.08|641.2|0
1655405630000|2022-06-16 18:53:50|643.87|640.99|644.28|641.4|644.28|641.4|643.87|640.99|0
1655405640000|2022-06-16 18:54:00|644.08|641.2|643.67|640.79|644.7|641.82|643.67|640.79|0
1655405650000|2022-06-16 18:54:10|643.46|640.58|643.67|640.79|643.67|640.79|643.46|640.58|0
1655405660000|2022-06-16 18:54:20|643.46|640.58|643.87|640.99|643.87|640.99|643.05|640.17|0
1655405670000|2022-06-16 18:54:30|643.46|640.58|643.87|640.99|643.87|640.99|643.46|640.58|0
1655405680000|2022-06-16 18:54:40|644.08|641.2|644.28|641.4|644.28|641.4|643.67|640.79|0
1655405690000|2022-06-16 18:54:50|644.08|641.2|644.08|641.2|644.08|641.2|644.08|641.2|0
1655405700000|2022-06-16 18:55:00|643.87|640.99|644.28|641.4|644.28|641.4|643.67|640.79|0
1655405710000|2022-06-16 18:55:10|644.08|641.2|644.49|641.61|644.49|641.61|644.08|641.2|0
1655405720000|2022-06-16 18:55:20|643.87|640.99|644.08|641.2|644.28|641.4|643.87|640.99|0
1655405730000|2022-06-16 18:55:30|643.26|640.38|643.46|640.58|643.46|640.58|642.85|639.97|0
1655405740000|2022-06-16 18:55:40|644.08|641.2|644.35|641.47|644.76|641.88|644.08|641.2|0
1655405750000|2022-06-16 18:55:50|643.94|641.06|643.53|640.65|643.94|641.06|643.43|640.55|0
1655405760000|2022-06-16 18:56:00|642.91|640.03|642.3|639.42|643.12|640.24|642.3|639.42|0
1655405770000|2022-06-16 18:56:10|642.91|640.03|642.11|639.23|642.91|640.03|642.11|639.23|0
1655405780000|2022-06-16 18:56:20|641.5|638.62|641.09|638.21|641.5|638.62|641.09|638.21|0
1655405790000|2022-06-16 18:56:30|642.66|639.78|642.25|639.37|642.86|639.98|642.25|639.37|0
1655405800000|2022-06-16 18:56:40|642.45|639.57|642.04|639.16|642.45|639.57|642.04|639.16|0
1655405810000|2022-06-16 18:56:50|641.84|638.96|641.02|638.14|641.84|638.96|641.02|638.14|0
1655405820000|2022-06-16 18:57:00|640.61|637.73|641.43|638.55|641.43|638.55|640.41|637.53|0
1655405830000|2022-06-16 18:57:10|641.84|638.96|642.45|639.57|642.45|639.57|641.84|638.96|0
1655405840000|2022-06-16 18:57:20|642.25|639.37|642.25|639.37|642.86|639.98|642.25|639.37|0
1655405850000|2022-06-16 18:57:30|642.66|639.78|642.45|639.57|642.66|639.78|642.04|639.16|0
1655405860000|2022-06-16 18:57:40|643.06|640.18|642.86|639.98|643.06|640.18|642.86|639.98|0
1655405870000|2022-06-16 18:57:50|643.06|640.18|643.47|640.59|643.47|640.59|643.06|640.18|0
1655405880000|2022-06-16 18:58:00|643.27|640.39|643.27|640.39|643.68|640.8|643.27|640.39|0
1655405890000|2022-06-16 18:58:10|643.47|640.59|643.06|640.18|643.47|640.59|643.06|640.18|0
1655405900000|2022-06-16 18:58:20|643.68|640.8|643.06|640.18|643.88|641|643.06|640.18|0
1655405910000|2022-06-16 18:58:30|642.25|639.37|642.04|639.16|642.25|639.37|641.63|638.75|0
1655405920000|2022-06-16 18:58:40|642.45|639.57|642.25|639.37|642.45|639.57|642.04|639.16|0
1655405930000|2022-06-16 18:58:50|641.74|638.86|642.25|639.37|642.25|639.37|641.63|638.75|0
1655405940000|2022-06-16 18:59:00|642.45|639.57|641.43|638.55|642.66|639.78|641.43|638.55|0
1655405950000|2022-06-16 18:59:10|641.23|638.35|641.23|638.35|641.23|638.35|641.23|638.35|0
1655405960000|2022-06-16 18:59:20|641.63|638.75|641.23|638.35|641.63|638.75|640.82|637.94|0
1655405970000|2022-06-16 18:59:30|641.02|638.14|640.92|638.04|641.23|638.35|640.92|638.04|0
1655405980000|2022-06-16 18:59:40|641.23|638.35|640|637.12|641.23|638.35|640|637.12|0
1655405990000|2022-06-16 18:59:50|639.8|636.92|639.8|636.92|639.8|636.92|639.8|636.92|0
1655406000000|2022-06-16 19:00:00|640|637.12|640|637.12|641.02|638.14|640|637.12|0
1655406010000|2022-06-16 19:00:10|639.39|636.51|637.76|634.88|639.59|636.71|637.76|634.88|0
1655406020000|2022-06-16 19:00:20|637.55|634.67|636.94|634.06|637.55|634.67|636.94|634.06|0
1655406030000|2022-06-16 19:00:30|635.93|633.05|635.32|632.44|635.93|633.05|635.32|632.44|0
1655406040000|2022-06-16 19:00:40|634.3|631.42|636.13|633.25|636.24|633.36|634.3|631.42|0
1655406050000|2022-06-16 19:00:50|635.93|633.05|634.71|631.83|635.93|633.05|634.71|631.83|0
1655406060000|2022-06-16 19:01:00|634.5|631.62|634.1|631.22|634.5|631.62|633.89|631.01|0
1655406070000|2022-06-16 19:01:10|635.11|632.23|635.22|632.34|635.72|632.84|635.11|632.23|0
1655406080000|2022-06-16 19:01:20|635.32|632.44|634.5|631.62|635.32|632.44|634.5|631.62|0
1655406090000|2022-06-16 19:01:30|634.71|631.83|633.28|630.4|634.71|631.83|632.88|630|0
1655406100000|2022-06-16 19:01:40|632.58|629.7|631.26|628.38|632.58|629.7|631.05|628.17|0
1655406110000|2022-06-16 19:01:50|631.05|628.17|629.64|626.76|631.05|628.17|629.64|626.76|0
1655406120000|2022-06-16 19:02:00|629.43|626.55|631.66|628.78|631.66|628.78|629.43|626.55|0
1655406130000|2022-06-16 19:02:10|631.86|628.98|632.07|629.19|632.07|629.19|631.86|628.98|0
1655406140000|2022-06-16 19:02:20|631.86|628.98|631.05|628.17|631.86|628.98|631.05|628.17|0
1655406150000|2022-06-16 19:02:30|631.66|628.78|632.07|629.19|632.47|629.59|631.66|628.78|0
1655406160000|2022-06-16 19:02:40|632.47|629.59|631.86|628.98|632.47|629.59|631.46|628.58|0
1655406170000|2022-06-16 19:02:50|631.26|628.38|631.26|628.38|631.46|628.58|631.26|628.38|0
1655406180000|2022-06-16 19:03:00|631.86|628.98|632.47|629.59|632.47|629.59|631.66|628.78|0
1655406190000|2022-06-16 19:03:10|632.68|629.8|631.86|628.98|632.68|629.8|631.66|628.78|0
1655406200000|2022-06-16 19:03:20|632.47|629.59|632.47|629.59|633.28|630.4|632.47|629.59|0
1655406210000|2022-06-16 19:03:30|632.27|629.39|631.66|628.78|632.27|629.39|631.46|628.58|0
1655406220000|2022-06-16 19:03:40|631.46|628.58|631.26|628.38|631.66|628.78|631.26|628.38|0
1655406230000|2022-06-16 19:03:50|631.05|628.17|630.44|627.56|631.05|628.17|630.44|627.56|0
1655406240000|2022-06-16 19:04:00|629.84|626.96|629.03|626.15|629.84|626.96|629.03|626.15|0
1655406250000|2022-06-16 19:04:10|628.82|625.94|628.42|625.54|628.82|625.94|628.42|625.54|0
1655406260000|2022-06-16 19:04:20|628.22|625.34|627.61|624.73|628.22|625.34|627.61|624.73|0
1655406270000|2022-06-16 19:04:30|628.42|625.54|628.42|625.54|628.62|625.74|628.22|625.34|0
1655406280000|2022-06-16 19:04:40|630.04|627.16|630.04|627.16|630.04|627.16|629.84|626.96|0
1655406290000|2022-06-16 19:04:50|629.63|626.75|630.65|627.77|630.65|627.77|629.63|626.75|0
1655406300000|2022-06-16 19:05:00|631.46|628.58|632.27|629.39|632.27|629.39|631.46|628.58|0
1655406310000|2022-06-16 19:05:10|631.46|628.58|632.88|630|632.88|630|631.05|628.17|0
1655406320000|2022-06-16 19:05:20|633.08|630.2|632.88|630|633.28|630.4|632.88|630|0
1655406330000|2022-06-16 19:05:30|633.49|630.61|633.69|630.81|633.69|630.81|633.08|630.2|0
1655406340000|2022-06-16 19:05:40|632.88|630|633.08|630.2|633.49|630.61|632.88|630|0
1655406350000|2022-06-16 19:05:50|633.49|630.61|632.67|629.79|633.49|630.61|632.67|629.79|0
1655406360000|2022-06-16 19:06:00|633.69|630.81|634.5|631.62|634.5|631.62|633.49|630.61|0
1655406370000|2022-06-16 19:06:10|634.91|632.03|635.42|632.54|635.52|632.64|634.91|632.03|0
1655406380000|2022-06-16 19:06:20|634.1|631.22|631.66|628.78|634.1|631.22|631.66|628.78|0
1655406390000|2022-06-16 19:06:30|631.25|628.37|632.88|630|632.88|630|631.25|628.37|0
1655406400000|2022-06-16 19:06:40|633.28|630.4|631.66|628.78|633.28|630.4|631.66|628.78|0
1655406410000|2022-06-16 19:06:50|631.46|628.58|631.46|628.58|631.46|628.58|631.25|628.37|0
1655406420000|2022-06-16 19:07:00|630.65|627.77|631.05|628.17|631.05|628.17|630.65|627.77|0
1655406430000|2022-06-16 19:07:10|630.65|627.77|630.04|627.16|630.65|627.77|630.04|627.16|0
1655406440000|2022-06-16 19:07:20|629.84|626.96|629.43|626.55|630.04|627.16|629.43|626.55|0
1655406450000|2022-06-16 19:07:30|631.46|628.58|631.66|628.78|631.66|628.78|630.85|627.97|0
1655406460000|2022-06-16 19:07:40|632.07|629.19|629.63|626.75|632.07|629.19|629.63|626.75|0
1655406470000|2022-06-16 19:07:50|630.04|627.16|630.35|627.47|630.44|627.56|630.04|627.16|0
1655406480000|2022-06-16 19:08:00|629.84|626.96|630.04|627.16|630.04|627.16|629.84|626.96|0
1655406490000|2022-06-16 19:08:10|630.85|627.97|630.85|627.97|631.05|628.17|630.85|627.97|0
1655406500000|2022-06-16 19:08:20|631.05|628.17|631.05|628.17|631.05|628.17|630.85|627.97|0
1655406510000|2022-06-16 19:08:30|630.95|628.07|629.63|626.75|630.95|628.07|629.63|626.75|0
1655406520000|2022-06-16 19:08:40|630.44|627.56|630.04|627.16|630.65|627.77|629.94|627.06|0
1655406530000|2022-06-16 19:08:50|629.84|626.96|629.23|626.35|630.04|627.16|629.23|626.35|0
1655406540000|2022-06-16 19:09:00|628.82|625.94|628.62|625.74|629.23|626.35|628.62|625.74|0
1655406550000|2022-06-16 19:09:10|630.24|627.36|629.84|626.96|630.85|627.97|629.84|626.96|0
1655406560000|2022-06-16 19:09:20|629.43|626.55|627|624.12|629.43|626.55|627|624.12|0
1655406570000|2022-06-16 19:09:30|626.8|623.92|625.99|623.11|626.8|623.92|625.59|622.71|0
1655406580000|2022-06-16 19:09:40|625.19|622.31|625.19|622.31|625.19|622.31|625.09|622.21|0
1655406590000|2022-06-16 19:09:50|624.98|622.1|623.98|621.1|624.98|622.1|623.98|621.1|0
1655406600000|2022-06-16 19:10:00|624.18|621.3|622.56|619.68|624.18|621.3|622.56|619.68|0
1655406610000|2022-06-16 19:10:10|621.36|618.48|620.55|617.67|621.56|618.68|620.55|617.67|0
1655406620000|2022-06-16 19:10:20|620.35|617.47|621.16|618.28|621.16|618.28|620.25|617.37|0
1655406630000|2022-06-16 19:10:30|620.95|618.07|620.25|617.37|620.95|618.07|620.25|617.37|0
1655406640000|2022-06-16 19:10:40|619.15|616.27|620.95|618.07|620.95|618.07|619.15|616.27|0
1655406650000|2022-06-16 19:10:50|622.16|619.28|622.36|619.48|623.17|620.29|622.16|619.28|0
1655406660000|2022-06-16 19:11:00|621.76|618.88|622.77|619.89|622.77|619.89|621.76|618.88|0
1655406670000|2022-06-16 19:11:10|622.36|619.48|622.67|619.79|622.77|619.89|622.16|619.28|0
1655406680000|2022-06-16 19:11:20|622.97|620.09|622.77|619.89|623.37|620.49|622.77|619.89|0
1655406690000|2022-06-16 19:11:30|622.97|620.09|622.97|620.09|622.97|620.09|622.16|619.28|0
1655406700000|2022-06-16 19:11:40|622.77|619.89|622.97|620.09|622.97|620.09|622.56|619.68|0
1655406710000|2022-06-16 19:11:50|623.07|620.19|622.97|620.09|623.07|620.19|622.97|620.09|0
1655406720000|2022-06-16 19:12:00|622.77|619.89|622.77|619.89|622.97|620.09|622.77|619.89|0
1655406730000|2022-06-16 19:12:10|623.97|621.09|624.18|621.3|624.58|621.7|623.97|621.09|0
1655406740000|2022-06-16 19:12:20|624.98|622.1|625.99|623.11|625.99|623.11|624.98|622.1|0
1655406750000|2022-06-16 19:12:30|625.79|622.91|625.59|622.71|625.79|622.91|625.59|622.71|0
1655406760000|2022-06-16 19:12:40|625.79|622.91|626.6|623.72|626.6|623.72|625.79|622.91|0
1655406770000|2022-06-16 19:12:50|626.8|623.92|627.2|624.32|627.2|624.32|626.8|623.92|0
1655406780000|2022-06-16 19:13:00|627.61|624.73|628.01|625.13|628.01|625.13|627.61|624.73|0
1655406790000|2022-06-16 19:13:10|628.42|625.54|629.43|626.55|629.43|626.55|628.42|625.54|0
1655406800000|2022-06-16 19:13:20|629.63|626.75|628.62|625.74|629.63|626.75|628.62|625.74|0
1655406810000|2022-06-16 19:13:30|628.42|625.54|629.43|626.55|629.43|626.55|628.01|625.13|0
1655406820000|2022-06-16 19:13:40|628.42|625.54|628.62|625.74|628.62|625.74|628.22|625.34|0
1655406830000|2022-06-16 19:13:50|628.42|625.54|628.82|625.94|628.82|625.94|628.42|625.54|0
1655406840000|2022-06-16 19:14:00|629.43|626.55|630.85|627.97|630.85|627.97|629.43|626.55|0
1655406850000|2022-06-16 19:14:10|629.23|626.35|628.01|625.13|629.23|626.35|627.81|624.93|0
1655406860000|2022-06-16 19:14:20|628.52|625.64|628.01|625.13|628.52|625.64|627.61|624.73|0
1655406870000|2022-06-16 19:14:30|627.81|624.93|627.2|624.32|627.81|624.93|626.6|623.72|0
1655406880000|2022-06-16 19:14:40|627|624.12|628.01|625.13|628.01|625.13|626.8|623.92|0
1655406890000|2022-06-16 19:14:50|628.21|625.33|627.61|624.73|628.21|625.33|627.61|624.73|0
1655406900000|2022-06-16 19:15:00|629.23|626.35|629.23|626.35|629.23|626.35|629.02|626.14|0
1655406910000|2022-06-16 19:15:10|630.04|627.16|629.43|626.55|630.04|627.16|629.43|626.55|0
1655406920000|2022-06-16 19:15:20|630.04|627.16|630.04|627.16|630.85|627.97|630.04|627.16|0
1655406930000|2022-06-16 19:15:30|629.63|626.75|630.44|627.56|630.44|627.56|629.63|626.75|0
1655406940000|2022-06-16 19:15:40|630.24|627.36|630.04|627.16|630.64|627.76|630.04|627.16|0
1655406950000|2022-06-16 19:15:50|630.44|627.56|632.27|629.39|632.27|629.39|630.44|627.56|0
1655406960000|2022-06-16 19:16:00|632.47|629.59|632.87|629.99|633.28|630.4|632.47|629.59|0
1655406970000|2022-06-16 19:16:10|632.47|629.59|632.06|629.18|633.08|630.2|632.06|629.18|0
1655406980000|2022-06-16 19:16:20|631.86|628.98|631.05|628.17|631.86|628.98|630.75|627.87|0
1655406990000|2022-06-16 19:16:30|630.64|627.76|630.64|627.76|630.95|628.07|630.24|627.36|0
1655407000000|2022-06-16 19:16:40|630.85|627.97|630.64|627.76|630.85|627.97|630.55|627.67|0
1655407010000|2022-06-16 19:16:50|630.44|627.56|631.25|628.37|631.45|628.57|630.44|627.56|0
1655407020000|2022-06-16 19:17:00|631.45|628.57|630.64|627.76|631.45|628.57|630.64|627.76|0
1655407030000|2022-06-16 19:17:10|631.25|628.37|631.56|628.68|631.56|628.68|631.25|628.37|0
1655407040000|2022-06-16 19:17:20|630.04|627.16|630.04|627.16|630.64|627.76|629.83|626.95|0
1655407050000|2022-06-16 19:17:30|630.24|627.36|630.04|627.16|630.44|627.56|630.04|627.16|0
1655407060000|2022-06-16 19:17:40|629.63|626.75|629.02|626.14|629.63|626.75|629.02|626.14|0
1655407070000|2022-06-16 19:17:50|628.21|625.33|627.2|624.32|628.21|625.33|627.2|624.32|0
1655407080000|2022-06-16 19:18:00|627.81|624.93|628.62|625.74|628.62|625.74|627.61|624.73|0
1655407090000|2022-06-16 19:18:10|629.02|626.14|629.63|626.75|629.83|626.95|629.02|626.14|0
1655407100000|2022-06-16 19:18:20|629.83|626.95|629.83|626.95|630.44|627.56|629.83|626.95|0
1655407110000|2022-06-16 19:18:30|629.63|626.75|629.94|627.06|630.04|627.16|629.63|626.75|0
1655407120000|2022-06-16 19:18:40|630.64|627.76|631.05|628.17|631.05|628.17|630.44|627.56|0
1655407130000|2022-06-16 19:18:50|630.44|627.56|630.44|627.56|630.85|627.97|630.44|627.56|0
1655407140000|2022-06-16 19:19:00|630.64|627.76|629.83|626.95|630.64|627.76|629.83|626.95|0
1655407150000|2022-06-16 19:19:10|629.43|626.55|629.02|626.14|629.43|626.55|628.62|625.74|0
1655407160000|2022-06-16 19:19:20|628.52|625.64|628.01|625.13|628.62|625.74|628.01|625.13|0
1655407170000|2022-06-16 19:19:30|628.21|625.33|627.2|624.32|628.21|625.33|627.2|624.32|0
1655407180000|2022-06-16 19:19:40|627.81|624.93|626.9|624.02|627.81|624.93|626.9|624.02|0
1655407190000|2022-06-16 19:19:50|626.39|623.51|625.18|622.3|626.39|623.51|625.18|622.3|0
1655407200000|2022-06-16 19:20:00|625.09|622.21|623.37|620.49|625.09|622.21|623.37|620.49|0
1655407210000|2022-06-16 19:20:10|623.17|620.29|621.56|618.68|623.17|620.29|621.56|618.68|0
1655407220000|2022-06-16 19:20:20|621.35|618.47|623.17|620.29|623.17|620.29|621.35|618.47|0
1655407230000|2022-06-16 19:20:30|622.96|620.08|621.56|618.68|622.96|620.08|621.56|618.68|0
1655407240000|2022-06-16 19:20:40|622.16|619.28|621.76|618.88|622.96|620.08|621.76|618.88|0
1655407250000|2022-06-16 19:20:50|622.76|619.88|623.77|620.89|623.77|620.89|622.76|619.88|0
1655407260000|2022-06-16 19:21:00|623.97|621.09|623.88|621|624.17|621.29|623.88|621|0
1655407270000|2022-06-16 19:21:10|623.97|621.09|623.57|620.69|624.38|621.5|623.57|620.69|0
1655407280000|2022-06-16 19:21:20|624.08|621.2|625.18|622.3|625.18|622.3|624.08|621.2|0
1655407290000|2022-06-16 19:21:30|624.98|622.1|624.78|621.9|624.98|622.1|624.58|621.7|0
1655407300000|2022-06-16 19:21:40|624.98|622.1|624.98|622.1|624.98|622.1|624.58|621.7|0
1655407310000|2022-06-16 19:21:50|624.88|622|624.58|621.7|624.88|622|624.58|621.7|0
1655407320000|2022-06-16 19:22:00|625.79|622.91|625.79|622.91|626.39|623.51|625.79|622.91|0
1655407330000|2022-06-16 19:22:10|625.89|623.01|625.18|622.3|625.89|623.01|625.18|622.3|0
1655407340000|2022-06-16 19:22:20|624.58|621.7|624.98|622.1|625.18|622.3|624.58|621.7|0
1655407350000|2022-06-16 19:22:30|624.78|621.9|624.58|621.7|624.78|621.9|624.38|621.5|0
1655407360000|2022-06-16 19:22:40|625.59|622.71|625.18|622.3|625.99|623.11|625.18|622.3|0
1655407370000|2022-06-16 19:22:50|624.68|621.8|625.49|622.61|625.49|622.61|624.37|621.49|0
1655407380000|2022-06-16 19:23:00|625.99|623.11|626.19|623.31|626.6|623.72|625.99|623.11|0
1655407390000|2022-06-16 19:23:10|624.98|622.1|624.17|621.29|624.98|622.1|624.17|621.29|0
1655407400000|2022-06-16 19:23:20|623.77|620.89|624.88|622|625.08|622.2|623.77|620.89|0
1655407410000|2022-06-16 19:23:30|624.78|621.9|623.57|620.69|624.78|621.9|623.57|620.69|0
1655407420000|2022-06-16 19:23:40|623.97|621.09|623.57|620.69|623.97|621.09|623.37|620.49|0
1655407430000|2022-06-16 19:23:50|623.37|620.49|623.77|620.89|623.77|620.89|622.67|619.79|0
1655407440000|2022-06-16 19:24:00|623.97|621.09|623.77|620.89|624.37|621.49|623.77|620.89|0
1655407450000|2022-06-16 19:24:10|623.57|620.69|623.77|620.89|623.87|620.99|623.57|620.69|0
1655407460000|2022-06-16 19:24:20|623.57|620.69|624.58|621.7|624.58|621.7|623.57|620.69|0
1655407470000|2022-06-16 19:24:30|624.17|621.29|624.78|621.9|624.78|621.9|623.97|621.09|0
1655407480000|2022-06-16 19:24:40|625.18|622.3|625.59|622.71|625.59|622.71|625.18|622.3|0
1655407490000|2022-06-16 19:24:50|625.29|622.41|625.18|622.3|625.59|622.71|625.18|622.3|0
1655407500000|2022-06-16 19:25:00|625.58|622.7|624.98|622.1|626.59|623.71|624.98|622.1|0
1655407510000|2022-06-16 19:25:10|626.09|623.21|625.79|622.91|626.09|623.21|625.79|622.91|0
1655407520000|2022-06-16 19:25:20|627|624.12|626.39|623.51|627|624.12|626.39|623.51|0
1655407530000|2022-06-16 19:25:30|625.79|622.91|624.98|622.1|625.79|622.91|624.98|622.1|0
1655407540000|2022-06-16 19:25:40|624.78|621.9|624.98|622.1|624.98|622.1|623.87|620.99|0
1655407550000|2022-06-16 19:25:50|625.18|622.3|624.17|621.29|625.29|622.41|624.17|621.29|0
1655407560000|2022-06-16 19:26:00|623.77|620.89|622.76|619.88|623.77|620.89|622.76|619.88|0
1655407570000|2022-06-16 19:26:10|622.56|619.68|622.76|619.88|622.96|620.08|622.56|619.68|0
1655407580000|2022-06-16 19:26:20|623.37|620.49|622.36|619.48|623.37|620.49|622.36|619.48|0
1655407590000|2022-06-16 19:26:30|622.96|620.08|622.96|620.08|623.57|620.69|622.96|620.08|0
1655407600000|2022-06-16 19:26:40|623.16|620.28|622.96|620.08|623.16|620.28|622.16|619.28|0
1655407610000|2022-06-16 19:26:50|623.57|620.69|623.16|620.28|623.57|620.69|623.16|620.28|0
1655407620000|2022-06-16 19:27:00|621.96|619.08|619.74|616.86|621.96|619.08|619.74|616.86|0
1655407630000|2022-06-16 19:27:10|619.54|616.66|619.85|616.97|620.15|617.27|619.54|616.66|0
1655407640000|2022-06-16 19:27:20|619.34|616.46|619.34|616.46|619.94|617.06|619.14|616.26|0
1655407650000|2022-06-16 19:27:30|619.54|616.66|620.35|617.47|620.55|617.67|619.54|616.66|0
1655407660000|2022-06-16 19:27:40|619.74|616.86|619.34|616.46|619.94|617.06|619.34|616.46|0
1655407670000|2022-06-16 19:27:50|619.14|616.26|620.75|617.87|620.75|617.87|619.14|616.26|0
1655407680000|2022-06-16 19:28:00|620.95|618.07|619.94|617.06|620.95|618.07|619.94|617.06|0
1655407690000|2022-06-16 19:28:10|619.34|616.46|618.54|615.66|619.34|616.46|618.54|615.66|0
1655407700000|2022-06-16 19:28:20|618.74|615.86|618.74|615.86|618.74|615.86|618.34|615.46|0
1655407710000|2022-06-16 19:28:30|618.94|616.06|618.54|615.66|618.94|616.06|618.54|615.66|0
1655407720000|2022-06-16 19:28:40|619.74|616.86|620.14|617.26|620.14|617.26|619.54|616.66|0
1655407730000|2022-06-16 19:28:50|620.55|617.67|620.75|617.87|620.75|617.87|620.55|617.67|0
1655407740000|2022-06-16 19:29:00|621.15|618.27|621.15|618.27|621.55|618.67|620.95|618.07|0
1655407750000|2022-06-16 19:29:10|622.36|619.48|622.56|619.68|622.66|619.78|622.36|619.48|0
1655407760000|2022-06-16 19:29:20|621.96|619.08|622.16|619.28|622.36|619.48|621.96|619.08|0
1655407770000|2022-06-16 19:29:30|622.96|620.08|623.57|620.69|623.57|620.69|622.96|620.08|0
1655407780000|2022-06-16 19:29:40|622.96|620.08|622.36|619.48|622.96|620.08|622.36|619.48|0
1655407790000|2022-06-16 19:29:50|621.95|619.07|622.36|619.48|622.36|619.48|621.95|619.07|0
1655407800000|2022-06-16 19:30:00|622.76|619.88|624.37|621.49|624.37|621.49|622.76|619.88|0
1655407810000|2022-06-16 19:30:10|623.77|620.89|624.78|621.9|624.78|621.9|623.77|620.89|0
1655407820000|2022-06-16 19:30:20|624.98|622.1|622.76|619.88|624.98|622.1|622.76|619.88|0
1655407830000|2022-06-16 19:30:30|622.36|619.48|621.55|618.67|622.36|619.48|621.55|618.67|0
1655407840000|2022-06-16 19:30:40|622.76|619.88|621.95|619.07|622.76|619.88|621.95|619.07|0
1655407850000|2022-06-16 19:30:50|622.16|619.28|622.96|620.08|622.96|620.08|622.16|619.28|0
1655407860000|2022-06-16 19:31:00|622.76|619.88|622.76|619.88|622.76|619.88|622.36|619.48|0
1655407870000|2022-06-16 19:31:10|622.96|620.08|622.76|619.88|622.96|620.08|622.76|619.88|0
1655407880000|2022-06-16 19:31:20|622.96|620.08|622.16|619.28|623.16|620.28|622.16|619.28|0
1655407890000|2022-06-16 19:31:30|622.56|619.68|623.16|620.28|623.16|620.28|622.36|619.48|0
1655407900000|2022-06-16 19:31:40|623.97|621.09|624.98|622.1|624.98|622.1|623.77|620.89|0
1655407910000|2022-06-16 19:31:50|625.18|622.3|624.98|622.1|625.18|622.3|624.98|622.1|0
1655407920000|2022-06-16 19:32:00|625.78|622.9|626.39|623.51|626.39|623.51|625.78|622.9|0
1655407930000|2022-06-16 19:32:10|626.79|623.91|627|624.12|627|624.12|626.59|623.71|0
1655407940000|2022-06-16 19:32:20|627.2|624.32|627.81|624.93|627.81|624.93|627.2|624.32|0
1655407950000|2022-06-16 19:32:30|628.41|625.53|628.61|625.73|628.61|625.73|628.41|625.53|0
1655407960000|2022-06-16 19:32:40|628.82|625.94|628.41|625.53|629.12|626.24|628.41|625.53|0
1655407970000|2022-06-16 19:32:50|627.81|624.93|627.2|624.32|628.01|625.13|627.2|624.32|0
1655407980000|2022-06-16 19:33:00|627|624.12|626.79|623.91|627|624.12|626.79|623.91|0
1655407990000|2022-06-16 19:33:10|627|624.12|626.79|623.91|628.01|625.13|626.79|623.91|0
1655408000000|2022-06-16 19:33:20|626.59|623.71|627.8|624.92|627.8|624.92|626.59|623.71|0
1655408010000|2022-06-16 19:33:30|627.4|624.52|627.4|624.52|627.4|624.52|627.4|624.52|0
1655408020000|2022-06-16 19:33:40|628.21|625.33|628.61|625.73|628.61|625.73|628.21|625.33|0
1655408030000|2022-06-16 19:33:50|628.41|625.53|627.4|624.52|628.41|625.53|627.4|624.52|0
1655408040000|2022-06-16 19:34:00|628.41|625.53|628.21|625.33|628.61|625.73|628.21|625.33|0
1655408050000|2022-06-16 19:34:10|629.22|626.34|631.35|628.47|631.35|628.47|629.22|626.34|0
1655408060000|2022-06-16 19:34:20|631.85|628.97|632.67|629.79|632.67|629.79|631.85|628.97|0
1655408070000|2022-06-16 19:34:30|633.07|630.19|633.48|630.6|633.48|630.6|633.07|630.19|0
1655408080000|2022-06-16 19:34:40|633.38|630.5|634.49|631.61|634.49|631.61|633.07|630.19|0
1655408090000|2022-06-16 19:34:50|634.09|631.21|633.48|630.6|634.09|631.21|633.27|630.39|0
1655408100000|2022-06-16 19:35:00|634.7|631.82|633.48|630.6|634.7|631.82|633.07|630.19|0
1655408110000|2022-06-16 19:35:10|634.9|632.02|633.27|630.39|634.9|632.02|632.67|629.79|0
1655408120000|2022-06-16 19:35:20|634.29|631.41|633.68|630.8|634.29|631.41|633.27|630.39|0
1655408130000|2022-06-16 19:35:30|634.7|631.82|632.08|629.2|634.7|631.82|632.08|629.2|0
1655408140000|2022-06-16 19:35:40|632.29|629.41|631.47|628.59|632.29|629.41|631.47|628.59|0
1655408150000|2022-06-16 19:35:50|631.27|628.39|631.47|628.59|631.68|628.8|631.27|628.39|0
1655408160000|2022-06-16 19:36:00|631.07|628.19|630.66|627.78|631.07|628.19|630.66|627.78|0
1655408170000|2022-06-16 19:36:10|629.84|626.96|629.23|626.35|630.66|627.78|629.23|626.35|0
1655408180000|2022-06-16 19:36:20|628.83|625.95|629.84|626.96|629.84|626.96|628.22|625.34|0
1655408190000|2022-06-16 19:36:30|629.64|626.76|628.62|625.74|629.64|626.76|628.62|625.74|0
1655408200000|2022-06-16 19:36:40|629.66|626.78|629.05|626.17|629.86|626.98|629.05|626.17|0
1655408210000|2022-06-16 19:36:50|629.25|626.37|629.05|626.17|629.25|626.37|628.44|625.56|0
1655408220000|2022-06-16 19:37:00|628.85|625.97|629.46|626.58|629.66|626.78|628.85|625.97|0
1655408230000|2022-06-16 19:37:10|629.66|626.78|629.86|626.98|629.86|626.98|629.66|626.78|0
1655408240000|2022-06-16 19:37:20|630.06|627.18|628.85|625.97|630.06|627.18|628.85|625.97|0
1655408250000|2022-06-16 19:37:30|628.64|625.76|626.72|623.84|628.85|625.97|626.72|623.84|0
1655408260000|2022-06-16 19:37:40|627.43|624.55|628.44|625.56|628.44|625.56|627.43|624.55|0
1655408270000|2022-06-16 19:37:50|628.34|625.46|628.24|625.36|628.34|625.46|627.63|624.75|0
1655408280000|2022-06-16 19:38:00|628.64|625.76|628.85|625.97|628.95|626.07|628.44|625.56|0
1655408290000|2022-06-16 19:38:10|629.66|626.78|630.88|628|630.88|628|629.66|626.78|0
1655408300000|2022-06-16 19:38:20|631.48|628.6|632.2|629.32|632.2|629.32|631.39|628.51|0
1655408310000|2022-06-16 19:38:30|631.69|628.81|630.88|628|631.89|629.01|630.88|628|0
1655408320000|2022-06-16 19:38:40|631.08|628.2|630.27|627.39|631.08|628.2|629.86|626.98|0
1655408330000|2022-06-16 19:38:50|629.45|626.57|628.04|625.16|629.45|626.57|628.04|625.16|0
1655408340000|2022-06-16 19:39:00|627.83|624.95|627.23|624.35|627.83|624.95|627.23|624.35|0
1655408350000|2022-06-16 19:39:10|627.63|624.75|627.23|624.35|627.63|624.75|627.23|624.35|0
1655408360000|2022-06-16 19:39:20|626.82|623.94|627.02|624.14|627.02|624.14|626.62|623.74|0
1655408370000|2022-06-16 19:39:30|628.64|625.76|628.55|625.67|628.64|625.76|628.24|625.36|0
1655408380000|2022-06-16 19:39:40|628.75|625.87|628.04|625.16|629.05|626.17|627.83|624.95|0
1655408390000|2022-06-16 19:39:50|628.24|625.36|628.04|625.16|628.24|625.36|628.04|625.16|0
1655408400000|2022-06-16 19:40:00|627.83|624.95|626.32|623.44|627.83|624.95|626.32|623.44|0
1655408410000|2022-06-16 19:40:10|625.61|622.73|625|622.12|625.61|622.73|625|622.12|0
1655408420000|2022-06-16 19:40:20|624.9|622.02|624.9|622.02|625|622.12|624.8|621.92|0
1655408430000|2022-06-16 19:40:30|624.8|621.92|621.77|618.89|624.8|621.92|621.77|618.89|0
1655408440000|2022-06-16 19:40:40|621.97|619.09|621.97|619.09|622.37|619.49|621.97|619.09|0
1655408450000|2022-06-16 19:40:50|622.58|619.7|621.97|619.09|622.88|620|621.97|619.09|0
1655408460000|2022-06-16 19:41:00|621.77|618.89|620.76|617.88|621.77|618.89|620.76|617.88|0
1655408470000|2022-06-16 19:41:10|621.47|618.59|623.18|620.3|623.18|620.3|621.47|618.59|0
1655408480000|2022-06-16 19:41:20|622.58|619.7|623.99|621.11|624.19|621.31|622.58|619.7|0
1655408490000|2022-06-16 19:41:30|624.39|621.51|624.6|621.72|624.6|621.72|624.39|621.51|0
1655408500000|2022-06-16 19:41:40|625.4|622.52|626.21|623.33|626.21|623.33|625.4|622.52|0
1655408510000|2022-06-16 19:41:50|625.81|622.93|627.02|624.14|627.02|624.14|625.4|622.52|0
1655408520000|2022-06-16 19:42:00|627.63|624.75|628.44|625.56|628.44|625.56|627.43|624.55|0
1655408530000|2022-06-16 19:42:10|628.85|625.97|629.45|626.57|629.45|626.57|628.85|625.97|0
1655408540000|2022-06-16 19:42:20|629.66|626.78|628.85|625.97|629.66|626.78|628.85|625.97|0
1655408550000|2022-06-16 19:42:30|629.45|626.57|627.63|624.75|629.66|626.78|627.63|624.75|0
1655408560000|2022-06-16 19:42:40|627.02|624.14|627.63|624.75|627.83|624.95|627.02|624.14|0
1655408570000|2022-06-16 19:42:50|627.22|624.34|626.01|623.13|627.22|624.34|626.01|623.13|0
1655408580000|2022-06-16 19:43:00|626.21|623.33|627.63|624.75|627.63|624.75|626.21|623.33|0
1655408590000|2022-06-16 19:43:10|627.22|624.34|627.22|624.34|627.63|624.75|627.22|624.34|0
1655408600000|2022-06-16 19:43:20|626.41|623.53|626.62|623.74|627.02|624.14|626.41|623.53|0
1655408610000|2022-06-16 19:43:30|626.01|623.13|626.01|623.13|626.21|623.33|626.01|623.13|0
1655408620000|2022-06-16 19:43:40|625.81|622.93|626.62|623.74|626.62|623.74|625.81|622.93|0
1655408630000|2022-06-16 19:43:50|626.21|623.33|626.62|623.74|627.02|624.14|626.21|623.33|0
1655408640000|2022-06-16 19:44:00|627.22|624.34|629.86|626.98|629.86|626.98|627.22|624.34|0
1655408650000|2022-06-16 19:44:10|630.06|627.18|629.45|626.57|630.47|627.59|629.45|626.57|0
1655408660000|2022-06-16 19:44:20|629.05|626.17|629.86|626.98|629.86|626.98|629.05|626.17|0
1655408670000|2022-06-16 19:44:30|630.26|627.38|630.67|627.79|630.67|627.79|630.26|627.38|0
1655408680000|2022-06-16 19:44:40|630.47|627.59|628.84|625.96|630.47|627.59|628.84|625.96|0
1655408690000|2022-06-16 19:44:50|629.66|626.78|630.87|627.99|630.87|627.99|629.66|626.78|0
1655408700000|2022-06-16 19:45:00|631.08|628.2|632.9|630.02|632.9|630.02|631.08|628.2|0
1655408710000|2022-06-16 19:45:10|631.28|628.4|631.48|628.6|631.69|628.81|630.87|627.99|0
1655408720000|2022-06-16 19:45:20|631.08|628.2|630.26|627.38|631.08|628.2|630.26|627.38|0
1655408730000|2022-06-16 19:45:30|629.66|626.78|629.45|626.57|630.06|627.18|629.45|626.57|0
1655408740000|2022-06-16 19:45:40|629.25|626.37|629.25|626.37|629.86|626.98|629.25|626.37|0
1655408750000|2022-06-16 19:45:50|629.66|626.78|629.05|626.17|630.26|627.38|629.05|626.17|0
1655408760000|2022-06-16 19:46:00|629.45|626.57|629.45|626.57|630.17|627.29|629.45|626.57|0
1655408770000|2022-06-16 19:46:10|630.26|627.38|630.87|627.99|630.87|627.99|630.26|627.38|0
1655408780000|2022-06-16 19:46:20|631.08|628.2|632.5|629.62|632.5|629.62|631.08|628.2|0
1655408790000|2022-06-16 19:46:30|632.9|630.02|632.7|629.82|632.9|630.02|632.7|629.82|0
1655408800000|2022-06-16 19:46:40|633.11|630.23|633.92|631.04|633.92|631.04|633.11|630.23|0
1655408810000|2022-06-16 19:46:50|633.72|630.84|634.53|631.65|634.53|631.65|633.72|630.84|0
1655408820000|2022-06-16 19:47:00|634.74|631.86|633.42|630.54|634.74|631.86|633.42|630.54|0
1655408830000|2022-06-16 19:47:10|633.72|630.84|634.94|632.06|634.94|632.06|633.72|630.84|0
1655408840000|2022-06-16 19:47:20|635.14|632.26|635.04|632.16|635.14|632.26|634.74|631.86|0
1655408850000|2022-06-16 19:47:30|634.94|632.06|633.31|630.43|634.94|632.06|633.31|630.43|0
1655408860000|2022-06-16 19:47:40|633.72|630.84|634.53|631.65|634.53|631.65|633.42|630.54|0
1655408870000|2022-06-16 19:47:50|634.94|632.06|634.94|632.06|634.94|632.06|634.53|631.65|0
1655408880000|2022-06-16 19:48:00|635.14|632.26|635.96|633.08|635.96|633.08|635.14|632.26|0
1655408890000|2022-06-16 19:48:10|635.55|632.67|634.53|631.65|635.55|632.67|634.33|631.45|0
1655408900000|2022-06-16 19:48:20|634.12|631.24|633.51|630.63|634.12|631.24|632.9|630.02|0
1655408910000|2022-06-16 19:48:30|634.33|631.45|635.55|632.67|635.55|632.67|634.33|631.45|0
1655408920000|2022-06-16 19:48:40|634.73|631.85|635.35|632.47|635.35|632.47|634.73|631.85|0
1655408930000|2022-06-16 19:48:50|635.55|632.67|636.77|633.89|636.77|633.89|635.55|632.67|0
1655408940000|2022-06-16 19:49:00|636.98|634.1|637.79|634.91|637.79|634.91|636.98|634.1|0
1655408950000|2022-06-16 19:49:10|638|635.12|638.2|635.32|638.2|635.32|637.79|634.91|0
1655408960000|2022-06-16 19:49:20|638.4|635.52|638.4|635.52|638.4|635.52|638.4|635.52|0
1655408970000|2022-06-16 19:49:30|638.61|635.73|639.02|636.14|639.02|636.14|638.51|635.63|0
1655408980000|2022-06-16 19:49:40|638.71|635.83|638.4|635.52|638.71|635.83|638.2|635.32|0
1655408990000|2022-06-16 19:49:50|636.77|633.89|636.98|634.1|637.38|634.5|636.77|633.89|0
1655409000000|2022-06-16 19:50:00|636.27|633.39|636.67|633.79|636.67|633.79|634.73|631.85|0
1655409010000|2022-06-16 19:50:10|635.75|632.87|636.57|633.69|636.57|633.69|635.35|632.47|0
1655409020000|2022-06-16 19:50:20|635.75|632.87|635.55|632.67|636.36|633.48|635.55|632.67|0
1655409030000|2022-06-16 19:50:30|635.14|632.26|635.55|632.67|636.16|633.28|634.94|632.06|0
1655409040000|2022-06-16 19:50:40|633.72|630.84|633.72|630.84|634.33|631.45|633.72|630.84|0
1655409050000|2022-06-16 19:50:50|633.31|630.43|632.5|629.62|633.31|630.43|632.5|629.62|0
1655409060000|2022-06-16 19:51:00|632.09|629.21|633.31|630.43|633.31|630.43|632.09|629.21|0
1655409070000|2022-06-16 19:51:10|633.92|631.04|633.31|630.43|633.92|631.04|632.9|630.02|0
1655409080000|2022-06-16 19:51:20|633.11|630.23|635.14|632.26|635.14|632.26|633.11|630.23|0
1655409090000|2022-06-16 19:51:30|636.36|633.48|634.53|631.65|636.36|633.48|634.53|631.65|0
1655409100000|2022-06-16 19:51:40|635.75|632.87|636.77|633.89|636.77|633.89|635.75|632.87|0
1655409110000|2022-06-16 19:51:50|636.36|633.48|636.36|633.48|636.36|633.48|636.36|633.48|0
1655409120000|2022-06-16 19:52:00|635.75|632.87|634.53|631.65|635.75|632.87|634.53|631.65|0
1655409130000|2022-06-16 19:52:10|636.16|633.28|635.75|632.87|636.16|633.28|635.75|632.87|0
1655409140000|2022-06-16 19:52:20|634.73|631.85|634.73|631.85|634.73|631.85|633.92|631.04|0
1655409150000|2022-06-16 19:52:30|633.21|630.33|632.5|629.62|633.21|630.33|632.5|629.62|0
1655409160000|2022-06-16 19:52:40|632.29|629.41|631.07|628.19|632.29|629.41|631.07|628.19|0
1655409170000|2022-06-16 19:52:50|630.47|627.59|630.06|627.18|630.77|627.89|630.06|627.18|0
1655409180000|2022-06-16 19:53:00|630.67|627.79|630.46|627.58|630.67|627.79|630.06|627.18|0
1655409190000|2022-06-16 19:53:10|632.9|630.02|632.5|629.62|632.9|630.02|632.09|629.21|0
1655409200000|2022-06-16 19:53:20|631.48|628.6|630.67|627.79|631.48|628.6|630.67|627.79|0
1655409210000|2022-06-16 19:53:30|630.46|627.58|629.65|626.77|630.46|627.58|629.65|626.77|0
1655409220000|2022-06-16 19:53:40|631.48|628.6|631.89|629.01|631.89|629.01|631.07|628.19|0
1655409230000|2022-06-16 19:53:50|632.7|629.82|632.5|629.62|632.7|629.82|632.29|629.41|0
1655409240000|2022-06-16 19:54:00|632.7|629.82|633.72|630.84|633.72|630.84|632.7|629.82|0
1655409250000|2022-06-16 19:54:10|634.12|631.24|634.12|631.24|634.33|631.45|633.92|631.04|0
1655409260000|2022-06-16 19:54:20|634.33|631.45|635.34|632.46|635.34|632.46|634.33|631.45|0
1655409270000|2022-06-16 19:54:30|634.53|631.65|633.11|630.23|634.53|631.65|633.11|630.23|0
1655409280000|2022-06-16 19:54:40|634.12|631.24|633.72|630.84|635.14|632.26|633.72|630.84|0
1655409290000|2022-06-16 19:54:50|633.31|630.43|632.29|629.41|633.31|630.43|632.29|629.41|0
1655409300000|2022-06-16 19:55:00|631.28|628.4|632.9|630.02|632.9|630.02|631.28|628.4|0
1655409310000|2022-06-16 19:55:10|632.09|629.21|633.11|630.23|633.11|630.23|632.09|629.21|0
1655409320000|2022-06-16 19:55:20|632.29|629.41|632.09|629.21|632.7|629.82|632.09|629.21|0
1655409330000|2022-06-16 19:55:30|631.48|628.6|631.07|628.19|631.48|628.6|630.87|627.99|0
1655409340000|2022-06-16 19:55:40|630.67|627.79|630.06|627.18|630.67|627.79|630.06|627.18|0
1655409350000|2022-06-16 19:55:50|629.86|626.98|630.06|627.18|630.67|627.79|629.86|626.98|0
1655409360000|2022-06-16 19:56:00|629.86|626.98|628.84|625.96|629.86|626.98|628.84|625.96|0
1655409370000|2022-06-16 19:56:10|628.64|625.76|628.03|625.15|628.64|625.76|628.03|625.15|0
1655409380000|2022-06-16 19:56:20|628.84|625.96|627.42|624.54|628.84|625.96|627.42|624.54|0
1655409390000|2022-06-16 19:56:30|627.22|624.34|627.02|624.14|627.22|624.34|627.02|624.14|0
1655409400000|2022-06-16 19:56:40|626.01|623.13|626.21|623.33|626.41|623.53|626.01|623.13|0
1655409410000|2022-06-16 19:56:50|626.01|623.13|628.03|625.15|628.03|625.15|626.01|623.13|0
1655409420000|2022-06-16 19:57:00|627.83|624.95|627.83|624.95|628.03|625.15|627.63|624.75|0
1655409430000|2022-06-16 19:57:10|627.42|624.54|627.02|624.14|627.63|624.75|627.02|624.14|0
1655409440000|2022-06-16 19:57:20|626.82|623.94|626.01|623.13|626.82|623.94|626.01|623.13|0
1655409450000|2022-06-16 19:57:30|625.8|622.92|625.8|622.92|626.01|623.13|625.6|622.72|0
1655409460000|2022-06-16 19:57:40|625.4|622.52|625.91|623.03|626.01|623.13|625.2|622.32|0
1655409470000|2022-06-16 19:57:50|626.01|623.13|625.8|622.92|626.01|623.13|625.4|622.52|0
1655409480000|2022-06-16 19:58:00|626.61|623.73|625.4|622.52|626.61|623.73|625.4|622.52|0
1655409490000|2022-06-16 19:58:10|625.6|622.72|625.3|622.42|625.6|622.72|625.3|622.42|0
1655409500000|2022-06-16 19:58:20|625.2|622.32|624.59|621.71|625.2|622.32|624.39|621.51|0
1655409510000|2022-06-16 19:58:30|624.19|621.31|623.58|620.7|624.19|621.31|623.58|620.7|0
1655409520000|2022-06-16 19:58:40|623.98|621.1|624.59|621.71|624.59|621.71|623.98|621.1|0
1655409530000|2022-06-16 19:58:50|624.99|622.11|624.59|621.71|624.99|622.11|624.39|621.51|0
1655409540000|2022-06-16 19:59:00|626.21|623.33|626.41|623.53|626.61|623.73|626.21|623.33|0
1655409550000|2022-06-16 19:59:10|625.6|622.72|625.2|622.32|625.6|622.72|624.99|622.11|0
1655409560000|2022-06-16 19:59:20|624.99|622.11|624.59|621.71|624.99|622.11|624.59|621.71|0
1655409570000|2022-06-16 19:59:30|624.79|621.91|624.19|621.31|625.8|622.92|624.19|621.31|0
1655409580000|2022-06-16 19:59:40|623.78|620.9|622.37|619.49|623.78|620.9|622.37|619.49|0
1655409590000|2022-06-16 19:59:50|622.17|619.29|618.34|615.46|622.17|619.29|618.34|615.46|0
1655409600000|2022-06-16 20:00:00|619.75|616.87|622.17|619.29|622.77|619.89|619.75|616.87|0
1655409610000|2022-06-16 20:00:10|621.36|618.48|621.56|618.68|621.56|618.68|621.36|618.48|0
1655409620000|2022-06-16 20:00:20|621.26|618.38|621.16|618.28|621.36|618.48|621.16|618.28|0
1655409630000|2022-06-16 20:00:30|620.96|618.08|620.76|617.88|621.16|618.28|620.76|617.88|0
1655409640000|2022-06-16 20:00:40|620.96|618.08|620.76|617.88|621.16|618.28|620.76|617.88|0
1655409650000|2022-06-16 20:00:50|620.35|617.47|619.95|617.07|620.35|617.47|619.95|617.07|0
1655409660000|2022-06-16 20:01:00|619.75|616.87|619.55|616.67|619.95|617.07|619.35|616.47|0
1655409670000|2022-06-16 20:01:10|619.35|616.47|618.14|615.26|619.35|616.47|618.14|615.26|0
1655409680000|2022-06-16 20:01:20|618.34|615.46|619.55|616.67|619.75|616.87|618.34|615.46|0
1655409690000|2022-06-16 20:01:30|619.14|616.26|619.35|616.47|619.55|616.67|619.14|616.26|0
1655409700000|2022-06-16 20:01:40|619.55|616.67|620.15|617.27|620.15|617.27|619.55|616.67|0
1655409710000|2022-06-16 20:01:50|620.55|617.67|620.35|617.47|620.76|617.88|620.35|617.47|0
1655409720000|2022-06-16 20:02:00|620.76|617.88|620.15|617.27|620.76|617.88|620.15|617.27|0
1655409730000|2022-06-16 20:02:10|619.75|616.87|620.15|617.27|620.15|617.27|619.75|616.87|0
1655409740000|2022-06-16 20:02:20|620.35|617.47|620.46|617.58|620.55|617.67|620.35|617.47|0
1655409750000|2022-06-16 20:02:30|620.55|617.67|620.76|617.88|620.76|617.88|620.35|617.47|0
1655409760000|2022-06-16 20:02:40|621.16|618.28|621.16|618.28|621.16|618.28|620.96|618.08|0
1655409770000|2022-06-16 20:02:50|620.96|618.08|621.16|618.28|621.16|618.28|620.76|617.88|0
1655409780000|2022-06-16 20:03:00|621.36|618.48|621.36|618.48|621.56|618.68|621.36|618.48|0
1655409790000|2022-06-16 20:03:10|621.16|618.28|620.96|618.08|621.36|618.48|620.96|618.08|0
1655409800000|2022-06-16 20:03:20|621.16|618.28|621.36|618.48|621.36|618.48|620.96|618.08|0
1655409810000|2022-06-16 20:03:30|621.56|618.68|621.76|618.88|621.76|618.88|621.56|618.68|0
1655409820000|2022-06-16 20:03:40|621.96|619.08|621.76|618.88|621.96|619.08|621.56|618.68|0
1655409830000|2022-06-16 20:03:50|622.37|619.49|622.97|620.09|622.97|620.09|622.37|619.49|0
1655409840000|2022-06-16 20:04:00|623.18|620.3|623.18|620.3|623.18|620.3|623.18|620.3|0
1655409850000|2022-06-16 20:04:10|623.38|620.5|622.97|620.09|623.58|620.7|622.97|620.09|0
1655409860000|2022-06-16 20:04:20|622.77|619.89|622.57|619.69|622.77|619.89|622.57|619.69|0
1655409870000|2022-06-16 20:04:30|622.77|619.89|622.77|619.89|622.77|619.89|622.77|619.89|0
1655409880000|2022-06-16 20:04:40|622.57|619.69|622.57|619.69|622.57|619.69|622.17|619.29|0
1655409890000|2022-06-16 20:04:50|622.47|619.59|622.67|619.79|622.67|619.79|622.47|619.59|0
1655409900000|2022-06-16 20:05:00|622.97|620.09|622.17|619.29|622.97|620.09|622.17|619.29|0
1655409910000|2022-06-16 20:05:10|621.96|619.08|620.96|618.08|622.17|619.29|620.96|618.08|0
1655409920000|2022-06-16 20:05:20|620.35|617.47|619.55|616.67|620.35|617.47|619.55|616.67|0
1655409930000|2022-06-16 20:05:30|619.75|616.87|620.55|617.67|620.55|617.67|619.75|616.87|0
1655409940000|2022-06-16 20:05:40|620.75|617.87|620.75|617.87|620.96|618.08|620.55|617.67|0
1655409950000|2022-06-16 20:05:50|620.35|617.47|619.75|616.87|620.35|617.47|619.75|616.87|0
1655409960000|2022-06-16 20:06:00|619.65|616.77|619.65|616.77|619.65|616.77|619.65|616.77|0
1655409970000|2022-06-16 20:06:10|619.55|616.67|619.14|616.26|619.55|616.67|619.14|616.26|0
1655409980000|2022-06-16 20:06:20|619.34|616.46|618.94|616.06|619.55|616.67|618.94|616.06|0
1655409990000|2022-06-16 20:06:30|618.74|615.86|617.24|614.36|618.74|615.86|617.24|614.36|0
1655410000000|2022-06-16 20:06:40|617.94|615.06|618.34|615.46|618.54|615.66|617.94|615.06|0
1655410010000|2022-06-16 20:06:50|618.14|615.26|617.53|614.65|618.14|615.26|617.33|614.45|0
1655410020000|2022-06-16 20:07:00|617.74|614.86|617.64|614.76|617.74|614.86|617.53|614.65|0
1655410030000|2022-06-16 20:07:10|617.94|615.06|617.94|615.06|617.94|615.06|617.74|614.86|0
1655410040000|2022-06-16 20:07:20|618.34|615.46|618.14|615.26|618.34|615.46|617.94|615.06|0
1655410050000|2022-06-16 20:07:30|618.34|615.46|617.74|614.86|618.34|615.46|617.74|614.86|0
1655410060000|2022-06-16 20:07:40|617.94|615.06|618.14|615.26|618.14|615.26|617.94|615.06|0
1655410070000|2022-06-16 20:07:50|617.94|615.06|618.14|615.26|618.14|615.26|617.94|615.06|0
1655410080000|2022-06-16 20:08:00|618.34|615.46|617.94|615.06|618.34|615.46|617.94|615.06|0
1655410090000|2022-06-16 20:08:10|617.73|614.85|617.73|614.85|618.04|615.16|617.73|614.85|0
1655410100000|2022-06-16 20:08:20|617.94|615.06|617.94|615.06|617.94|615.06|617.73|614.85|0
1655410110000|2022-06-16 20:08:30|618.14|615.26|618.14|615.26|618.14|615.26|617.94|615.06|0
1655410120000|2022-06-16 20:08:40|618.44|615.56|619.14|616.26|619.14|616.26|618.44|615.56|0
1655410130000|2022-06-16 20:08:50|618.94|616.06|619.34|616.46|619.34|616.46|618.94|616.06|0
1655410140000|2022-06-16 20:09:00|619.95|617.07|620.35|617.47|620.35|617.47|619.95|617.07|0
1655410150000|2022-06-16 20:09:10|620.75|617.87|622.16|619.28|622.16|619.28|620.75|617.87|0
1655410160000|2022-06-16 20:09:20|621.96|619.08|622.77|619.89|622.77|619.89|621.76|618.88|0
1655410170000|2022-06-16 20:09:30|623.38|620.5|623.38|620.5|624.09|621.21|623.38|620.5|0
1655410180000|2022-06-16 20:09:40|623.28|620.4|624.39|621.51|624.39|621.51|623.28|620.4|0
1655410190000|2022-06-16 20:09:50|624.79|621.91|625.19|622.31|625.19|622.31|624.79|621.91|0
1655410200000|2022-06-16 20:10:00|625.6|622.72|625.4|622.52|625.6|622.72|624.99|622.11|0
1655410210000|2022-06-16 20:10:10|624.59|621.71|625.4|622.52|625.6|622.72|624.59|621.71|0
1655410220000|2022-06-16 20:10:20|624.79|621.91|624.18|621.3|624.79|621.91|624.18|621.3|0
1655410230000|2022-06-16 20:10:30|623.98|621.1|623.68|620.8|623.98|621.1|623.58|620.7|0
1655410240000|2022-06-16 20:10:40|623.98|621.1|623.78|620.9|624.18|621.3|623.78|620.9|0
1655410250000|2022-06-16 20:10:50|623.58|620.7|623.37|620.49|623.58|620.7|623.37|620.49|0
1655410260000|2022-06-16 20:11:00|623.58|620.7|623.58|620.7|623.58|620.7|623.37|620.49|0
1655410270000|2022-06-16 20:11:10|623.17|620.29|622.97|620.09|623.17|620.29|622.97|620.09|0
1655410280000|2022-06-16 20:11:20|622.37|619.49|622.37|619.49|622.57|619.69|622.37|619.49|0
1655410290000|2022-06-16 20:11:30|621.96|619.08|621.76|618.88|621.96|619.08|621.76|618.88|0
1655410300000|2022-06-16 20:11:40|622.77|619.89|622.16|619.28|622.77|619.89|622.16|619.28|0
1655410310000|2022-06-16 20:11:50|621.96|619.08|621.36|618.48|621.96|619.08|621.36|618.48|0
1655410320000|2022-06-16 20:12:00|620.95|618.07|620.95|618.07|621.36|618.48|620.75|617.87|0
1655410330000|2022-06-16 20:12:10|620.55|617.67|619.54|616.66|620.55|617.67|619.54|616.66|0
1655410340000|2022-06-16 20:12:20|619.95|617.07|619.54|616.66|619.95|617.07|619.54|616.66|0
1655410350000|2022-06-16 20:12:30|619.34|616.46|618.94|616.06|619.34|616.46|618.94|616.06|0
1655410360000|2022-06-16 20:12:40|618.74|615.86|618.74|615.86|619.04|616.16|618.74|615.86|0
1655410370000|2022-06-16 20:12:50|618.54|615.66|619.54|616.66|620.15|617.27|618.54|615.66|0
1655410380000|2022-06-16 20:13:00|618.94|616.06|617.93|615.05|618.94|616.06|617.93|615.05|0
1655410390000|2022-06-16 20:13:10|618.94|616.06|619.34|616.46|619.34|616.46|618.94|616.06|0
1655410400000|2022-06-16 20:13:20|618.94|616.06|619.14|616.26|619.14|616.26|618.54|615.66|0
1655410410000|2022-06-16 20:13:30|619.95|617.07|619.14|616.26|619.95|617.07|618.94|616.06|0
1655410420000|2022-06-16 20:13:40|619.85|616.97|618.54|615.66|619.85|616.97|618.54|615.66|0
1655410430000|2022-06-16 20:13:50|618.14|615.26|617.73|614.85|618.14|615.26|617.73|614.85|0
1655410440000|2022-06-16 20:14:00|616.93|614.05|616.73|613.85|617.13|614.25|616.73|613.85|0
1655410450000|2022-06-16 20:14:10|615.93|613.05|616.53|613.65|616.53|613.65|615.93|613.05|0
1655410460000|2022-06-16 20:14:20|616.03|613.15|616.13|613.25|616.13|613.25|616.03|613.15|0
1655410470000|2022-06-16 20:14:30|616.03|613.15|616.13|613.25|616.23|613.35|616.03|613.15|0
1655410480000|2022-06-16 20:14:40|615.72|612.84|616.13|613.25|616.53|613.65|615.72|612.84|0
1655410490000|2022-06-16 20:14:50|616.53|613.65|615.72|612.84|616.53|613.65|615.72|612.84|0
1655410510000|2022-06-16 20:15:10|616.97|613.61|616.97|613.61|616.97|613.61|616.97|613.61|0
1655410520000|2022-06-16 20:15:20|616.87|613.51|617.37|614.01|617.57|614.21|616.87|613.51|0
1655410530000|2022-06-16 20:15:30|617.17|613.81|618.58|615.22|618.58|615.22|617.17|613.81|0
1655410540000|2022-06-16 20:15:40|618.78|615.42|618.78|615.42|618.98|615.62|618.37|615.01|0
1655410550000|2022-06-16 20:15:50|618.98|615.62|618.98|615.62|618.98|615.62|618.58|615.22|0
1655410560000|2022-06-16 20:16:00|618.78|615.42|619.58|616.22|619.78|616.42|618.78|615.42|0
1655410570000|2022-06-16 20:16:10|620.39|617.03|619.58|616.22|620.39|617.03|619.58|616.22|0
1655410580000|2022-06-16 20:16:20|619.69|616.33|619.38|616.02|619.78|616.42|619.38|616.02|0
1655410590000|2022-06-16 20:16:30|620.79|617.43|620.39|617.03|620.79|617.43|620.39|617.03|0
1655410600000|2022-06-16 20:16:40|620.59|617.23|620.19|616.83|620.59|617.23|620.19|616.83|0
1655410610000|2022-06-16 20:16:50|619.28|615.92|618.98|615.62|619.58|616.22|618.98|615.62|0
1655410620000|2022-06-16 20:17:00|617.88|614.52|618.28|614.92|618.58|615.22|617.88|614.52|0
1655410630000|2022-06-16 20:17:10|618.58|615.22|618.78|615.42|618.78|615.42|618.58|615.22|0
1655410640000|2022-06-16 20:17:20|618.58|615.22|618.58|615.22|619.08|615.72|618.58|615.22|0
1655410650000|2022-06-16 20:17:30|618.48|615.12|618.58|615.22|618.58|615.22|618.37|615.01|0
1655410660000|2022-06-16 20:17:40|618.68|615.32|618.58|615.22|618.68|615.32|618.37|615.01|0
1655410670000|2022-06-16 20:17:50|618.48|615.12|618.78|615.42|618.88|615.52|618.48|615.12|0
1655410680000|2022-06-16 20:18:00|619.18|615.82|620.19|616.83|620.19|616.83|619.18|615.82|0
1655410690000|2022-06-16 20:18:10|619.98|616.62|620.39|617.03|620.39|617.03|619.98|616.62|0
1655410700000|2022-06-16 20:18:20|620.29|616.93|620.59|617.23|620.59|617.23|620.19|616.83|0
1655410710000|2022-06-16 20:18:30|620.19|616.83|620.29|616.93|620.29|616.93|619.98|616.62|0
1655410720000|2022-06-16 20:18:40|619.98|616.62|619.98|616.62|620.18|616.82|619.98|616.62|0
1655410730000|2022-06-16 20:18:50|620.39|617.03|620.18|616.82|620.59|617.23|620.18|616.82|0
1655410740000|2022-06-16 20:19:00|620.39|617.03|620.79|617.43|620.79|617.43|620.39|617.03|0
1655410750000|2022-06-16 20:19:10|621.39|618.03|621.9|618.54|622|618.64|621.39|618.03|0
1655410760000|2022-06-16 20:19:20|622.4|619.04|623.01|619.65|623.01|619.65|622.4|619.04|0
1655410770000|2022-06-16 20:19:30|622.71|619.35|622.6|619.24|622.81|619.45|622.6|619.24|0
1655410780000|2022-06-16 20:19:40|622.81|619.45|622.6|619.24|622.81|619.45|622.2|618.84|0
1655410790000|2022-06-16 20:19:50|622.4|619.04|622.6|619.24|622.6|619.24|622.4|619.04|0
1655410800000|2022-06-16 20:20:00|622.2|618.84|622.6|619.24|622.6|619.24|622.2|618.84|0
1655410810000|2022-06-16 20:20:10|622.8|619.44|622.6|619.24|622.8|619.44|622.6|619.24|0
1655410820000|2022-06-16 20:20:20|622.4|619.04|621.8|618.44|622.4|619.04|621.8|618.44|0
1655410830000|2022-06-16 20:20:30|621.9|618.54|622.4|619.04|622.51|619.15|621.8|618.44|0
1655410840000|2022-06-16 20:20:40|621.8|618.44|621.8|618.44|621.8|618.44|621.39|618.03|0
1655410850000|2022-06-16 20:20:50|622.2|618.84|622.3|618.94|622.4|619.04|622.2|618.84|0
1655410860000|2022-06-16 20:21:00|622.2|618.84|622.4|619.04|622.51|619.15|622.2|618.84|0
1655410870000|2022-06-16 20:21:10|622.1|618.74|622|618.64|622.1|618.74|622|618.64|0
1655410880000|2022-06-16 20:21:20|621.59|618.23|621.39|618.03|621.7|618.34|621.39|618.03|0
1655410890000|2022-06-16 20:21:30|621.7|618.34|621.59|618.23|621.7|618.34|621.59|618.23|0
1655410900000|2022-06-16 20:21:40|622.2|618.84|622.2|618.84|622.2|618.84|622.1|618.74|0
1655410910000|2022-06-16 20:21:50|622.6|619.24|622.71|619.35|622.8|619.44|622.6|619.24|0
1655410920000|2022-06-16 20:22:00|623.01|619.65|622.8|619.44|623.01|619.65|622.6|619.24|0
1655410930000|2022-06-16 20:22:10|622.6|619.24|622.2|618.84|622.6|619.24|622|618.64|0
1655410940000|2022-06-16 20:22:20|622.4|619.04|622.4|619.04|622.4|619.04|622|618.64|0
1655410950000|2022-06-16 20:22:30|622.6|619.24|622.6|619.24|622.71|619.35|622.3|618.94|0
1655410960000|2022-06-16 20:22:40|622.71|619.35|622.6|619.24|622.71|619.35|622.6|619.24|0
1655410970000|2022-06-16 20:22:50|622.4|619.04|622.3|618.94|622.51|619.15|622.3|618.94|0
1655410980000|2022-06-16 20:23:00|622.4|619.04|622.8|619.44|623.01|619.65|622.4|619.04|0
1655410990000|2022-06-16 20:23:10|623.01|619.65|622.91|619.55|623.01|619.65|622.8|619.44|0
1655411000000|2022-06-16 20:23:20|622.8|619.44|623.21|619.85|623.31|619.95|622.8|619.44|0
1655411010000|2022-06-16 20:23:30|623.01|619.65|622.8|619.44|623.01|619.65|622.8|619.44|0
1655411020000|2022-06-16 20:23:40|622.91|619.55|622.6|619.24|622.91|619.55|622.6|619.24|0
1655411030000|2022-06-16 20:23:50|622.4|619.04|622|618.64|622.4|619.04|622|618.64|0
1655411040000|2022-06-16 20:24:00|621.39|618.03|621.39|618.03|621.39|618.03|621.19|617.83|0
1655411050000|2022-06-16 20:24:10|621.7|618.34|621.7|618.34|621.7|618.34|621.7|618.34|0
1655411060000|2022-06-16 20:24:20|621.39|618.03|622|618.64|622|618.64|621.39|618.03|0
1655411070000|2022-06-16 20:24:30|621.59|618.23|621.19|617.83|621.59|618.23|621.19|617.83|0
1655411080000|2022-06-16 20:24:40|621.7|618.34|621.7|618.34|621.7|618.34|621.59|618.23|0
1655411090000|2022-06-16 20:24:50|621.59|618.23|621.3|617.94|621.59|618.23|621.19|617.83|0
1655411100000|2022-06-16 20:25:00|621.39|618.03|621.39|618.03|621.7|618.34|621.39|618.03|0
1655411110000|2022-06-16 20:25:10|621.3|617.94|621.39|618.03|621.39|618.03|621.19|617.83|0
1655411120000|2022-06-16 20:25:20|622.2|618.84|622|618.64|622.2|618.84|622|618.64|0
1655411130000|2022-06-16 20:25:30|621.9|618.54|621.9|618.54|621.9|618.54|621.79|618.43|0
1655411140000|2022-06-16 20:25:40|621.79|618.43|622|618.64|622.1|618.74|621.79|618.43|0
1655411150000|2022-06-16 20:25:50|622.2|618.84|622.3|618.94|622.3|618.94|622.2|618.84|0
1655411160000|2022-06-16 20:26:00|622.8|619.44|622.4|619.04|622.8|619.44|622.4|619.04|0
1655411180000|2022-06-16 20:26:20|622|618.64|622.2|618.84|622.2|618.84|622|618.64|0
1655411190000|2022-06-16 20:26:30|621.39|618.03|621.19|617.83|621.39|618.03|621.19|617.83|0
1655411200000|2022-06-16 20:26:40|620.79|617.43|620.38|617.02|620.79|617.43|620.38|617.02|0
1655411210000|2022-06-16 20:26:50|620.18|616.82|619.98|616.62|620.18|616.82|619.98|616.62|0
1655411220000|2022-06-16 20:27:00|619.58|616.22|620.18|616.82|620.18|616.82|619.58|616.22|0
1655411230000|2022-06-16 20:27:10|620.49|617.13|620.18|616.82|620.59|617.23|620.18|616.82|0
1655411240000|2022-06-16 20:27:20|619.98|616.62|620.49|617.13|620.49|617.13|619.98|616.62|0
1655411250000|2022-06-16 20:27:30|620.38|617.02|620.29|616.93|620.49|617.13|620.18|616.82|0
1655411260000|2022-06-16 20:27:40|620.18|616.82|620.38|617.02|620.38|617.02|620.18|616.82|0
1655411270000|2022-06-16 20:27:50|620.18|616.82|619.98|616.62|620.18|616.82|619.98|616.62|0
1655411280000|2022-06-16 20:28:00|619.68|616.32|619.68|616.32|619.78|616.42|619.68|616.32|0
1655411290000|2022-06-16 20:28:10|619.78|616.42|619.78|616.42|619.78|616.42|619.18|615.82|0
1655411300000|2022-06-16 20:28:20|619.58|616.22|619.88|616.52|619.88|616.52|619.48|616.12|0
1655411310000|2022-06-16 20:28:30|619.78|616.42|619.58|616.22|619.78|616.42|619.58|616.22|0
1655411320000|2022-06-16 20:28:40|619.38|616.02|619.38|616.02|619.38|616.02|619.38|616.02|0
1655411330000|2022-06-16 20:28:50|619.58|616.22|619.48|616.12|619.58|616.22|619.48|616.12|0
1655411340000|2022-06-16 20:29:00|619.18|615.82|619.48|616.12|619.48|616.12|619.18|615.82|0
1655411350000|2022-06-16 20:29:10|619.38|616.02|619.48|616.12|619.48|616.12|619.38|616.02|0
1655411360000|2022-06-16 20:29:20|619.58|616.22|619.48|616.12|619.58|616.22|619.38|616.02|0
1655411370000|2022-06-16 20:29:30|619.38|616.02|619.38|616.02|619.48|616.12|619.38|616.02|0
1655411380000|2022-06-16 20:29:40|619.18|615.82|619.18|615.82|619.28|615.92|619.18|615.82|0
1655411390000|2022-06-16 20:29:50|619.08|615.72|619.08|615.72|619.08|615.72|619.08|615.72|0
1655411400000|2022-06-16 20:30:00|618.97|615.61|617.77|614.41|618.97|615.61|617.77|614.41|0
1655411410000|2022-06-16 20:30:10|618.37|615.01|618.88|615.52|618.88|615.52|618.37|615.01|0
1655411420000|2022-06-16 20:30:20|618.77|615.41|618.68|615.32|618.77|615.41|618.57|615.21|0
1655411430000|2022-06-16 20:30:30|619.18|615.82|619.18|615.82|619.28|615.92|619.18|615.82|0
1655411440000|2022-06-16 20:30:40|619.08|615.72|619.17|615.81|619.17|615.81|619.08|615.72|0
1655411450000|2022-06-16 20:30:50|618.97|615.61|619.17|615.81|619.17|615.81|618.97|615.61|0
1655411460000|2022-06-16 20:31:00|619.08|615.72|619.17|615.81|619.17|615.81|619.08|615.72|0
1655411470000|2022-06-16 20:31:10|618.97|615.61|618.97|615.61|619.17|615.81|618.97|615.61|0
1655411480000|2022-06-16 20:31:20|619.17|615.81|619.17|615.81|619.38|616.02|619.17|615.81|0
1655411490000|2022-06-16 20:31:30|619.28|615.92|619.28|615.92|619.28|615.92|619.08|615.72|0
1655411500000|2022-06-16 20:31:40|618.97|615.61|619.38|616.02|619.38|616.02|618.97|615.61|0
1655411510000|2022-06-16 20:31:50|619.17|615.81|619.17|615.81|619.17|615.81|618.97|615.61|0
1655411520000|2022-06-16 20:32:00|619.28|615.92|619.28|615.92|619.38|616.02|619.17|615.81|0
1655411530000|2022-06-16 20:32:10|619.38|616.02|619.58|616.22|619.58|616.22|619.38|616.02|0
1655411540000|2022-06-16 20:32:20|619.78|616.42|619.17|615.81|619.78|616.42|619.17|615.81|0
1655411550000|2022-06-16 20:32:30|618.97|615.61|619.08|615.72|619.08|615.72|618.97|615.61|0
1655411560000|2022-06-16 20:32:40|618.97|615.61|619.17|615.81|619.17|615.81|618.97|615.61|0
1655411570000|2022-06-16 20:32:50|619.28|615.92|619.38|616.02|619.38|616.02|619.28|615.92|0
1655411580000|2022-06-16 20:33:00|619.17|615.81|619.17|615.81|619.17|615.81|619.17|615.81|0
1655411590000|2022-06-16 20:33:10|618.97|615.61|618.97|615.61|619.17|615.81|618.97|615.61|0
1655411610000|2022-06-16 20:33:30|619.08|615.72|618.97|615.61|619.17|615.81|618.97|615.61|0
1655411620000|2022-06-16 20:33:40|619.17|615.81|619.08|615.72|619.17|615.81|619.08|615.72|0
1655411630000|2022-06-16 20:33:50|618.97|615.61|618.57|615.21|618.97|615.61|618.57|615.21|0
1655411640000|2022-06-16 20:34:00|618.77|615.41|618.77|615.41|618.77|615.41|618.77|615.41|0
1655411650000|2022-06-16 20:34:10|618.88|615.52|619.38|616.02|619.38|616.02|618.88|615.52|0
1655411660000|2022-06-16 20:34:20|619.17|615.81|618.97|615.61|619.17|615.81|618.88|615.52|0
1655411670000|2022-06-16 20:34:30|619.08|615.72|618.77|615.41|619.17|615.81|618.77|615.41|0
1655411680000|2022-06-16 20:34:40|618.97|615.61|619.28|615.92|619.28|615.92|618.97|615.61|0
1655411690000|2022-06-16 20:34:50|619.38|616.02|619.98|616.62|619.98|616.62|619.38|616.02|0
1655411700000|2022-06-16 20:35:00|620.18|616.82|619.98|616.62|620.18|616.82|619.78|616.42|0
1655411710000|2022-06-16 20:35:10|619.78|616.42|619.58|616.22|619.78|616.42|619.58|616.22|0
1655411730000|2022-06-16 20:35:30|619.68|616.32|619.48|616.12|619.68|616.32|619.48|616.12|0
1655411740000|2022-06-16 20:35:40|619.58|616.22|619.37|616.01|619.58|616.22|619.37|616.01|0
1655411750000|2022-06-16 20:35:50|619.28|615.92|619.48|616.12|619.58|616.22|619.28|615.92|0
1655411760000|2022-06-16 20:36:00|619.68|616.32|619.58|616.22|619.68|616.32|619.37|616.01|0
1655411770000|2022-06-16 20:36:10|619.68|616.32|619.78|616.42|619.78|616.42|619.68|616.32|0
1655411780000|2022-06-16 20:36:20|619.68|616.32|619.58|616.22|619.68|616.32|619.58|616.22|0
1655411790000|2022-06-16 20:36:30|619.68|616.32|619.58|616.22|619.68|616.32|619.58|616.22|0
1655411800000|2022-06-16 20:36:40|619.48|616.12|619.78|616.42|619.78|616.42|619.48|616.12|0
1655411810000|2022-06-16 20:36:50|619.68|616.32|619.58|616.22|619.68|616.32|619.48|616.12|0
1655411820000|2022-06-16 20:37:00|619.78|616.42|619.58|616.22|619.78|616.42|619.37|616.01|0
1655411830000|2022-06-16 20:37:10|619.78|616.42|619.58|616.22|619.78|616.42|619.58|616.22|0
1655411840000|2022-06-16 20:37:20|619.48|616.12|619.37|616.01|619.48|616.12|619.37|616.01|0
1655411850000|2022-06-16 20:37:30|619.58|616.22|619.78|616.42|619.78|616.42|619.58|616.22|0
1655411860000|2022-06-16 20:37:40|619.98|616.62|619.98|616.62|619.98|616.62|619.98|616.62|0
1655411870000|2022-06-16 20:37:50|620.18|616.82|620.58|617.22|620.58|617.22|620.18|616.82|0
1655411880000|2022-06-16 20:38:00|620.38|617.02|620.49|617.13|620.58|617.22|620.38|617.02|0
1655411890000|2022-06-16 20:38:10|620.38|617.02|620.18|616.82|620.49|617.13|620.18|616.82|0
1655411900000|2022-06-16 20:38:20|619.88|616.52|619.37|616.01|619.88|616.52|619.37|616.01|0
1655411910000|2022-06-16 20:38:30|619.58|616.22|619.37|616.01|619.68|616.32|619.37|616.01|0
1655411920000|2022-06-16 20:38:40|619.58|616.22|619.68|616.32|619.68|616.32|619.58|616.22|0
1655411930000|2022-06-16 20:38:50|619.58|616.22|619.78|616.42|619.98|616.62|619.58|616.22|0
1655411940000|2022-06-16 20:39:00|619.68|616.32|619.98|616.62|619.98|616.62|619.68|616.32|0
1655411950000|2022-06-16 20:39:10|620.18|616.82|620.18|616.82|620.18|616.82|619.98|616.62|0
1655411960000|2022-06-16 20:39:20|619.98|616.62|619.98|616.62|620.08|616.72|619.98|616.62|0
1655411970000|2022-06-16 20:39:30|620.28|616.92|620.18|616.82|620.38|617.02|620.18|616.82|0
1655411980000|2022-06-16 20:39:40|620.38|617.02|620.58|617.22|620.58|617.22|620.38|617.02|0
1655411990000|2022-06-16 20:39:50|620.78|617.42|620.58|617.22|620.78|617.42|620.58|617.22|0
1655412000000|2022-06-16 20:40:00|620.48|617.12|620.38|617.02|620.58|617.22|620.38|617.02|0
1655412020000|2022-06-16 20:40:20|620.58|617.22|620.38|617.02|620.69|617.33|620.38|617.02|0
1655412030000|2022-06-16 20:40:30|620.18|616.82|620.58|617.22|620.58|617.22|620.18|616.82|0
1655412040000|2022-06-16 20:40:40|620.78|617.42|620.69|617.33|620.78|617.42|620.69|617.33|0
1655412050000|2022-06-16 20:40:50|620.89|617.53|620.78|617.42|620.89|617.53|620.78|617.42|0
1655412070000|2022-06-16 20:41:10|620.58|617.22|620.38|617.02|620.69|617.33|620.38|617.02|0
1655412080000|2022-06-16 20:41:20|619.98|616.62|620.08|616.72|620.08|616.72|619.98|616.62|0
1655412090000|2022-06-16 20:41:30|619.98|616.62|620.18|616.82|620.18|616.82|619.98|616.62|0
1655412100000|2022-06-16 20:41:40|620.28|616.92|620.28|616.92|620.28|616.92|620.28|616.92|0
1655412110000|2022-06-16 20:41:50|620.48|617.12|620.48|617.12|620.48|617.12|620.48|617.12|0
1655412120000|2022-06-16 20:42:00|620.69|617.33|620.78|617.42|620.78|617.42|620.58|617.22|0
1655412140000|2022-06-16 20:42:20|620.58|617.22|620.38|617.02|620.58|617.22|620.38|617.02|0
1655412150000|2022-06-16 20:42:30|620.58|617.22|620.58|617.22|620.58|617.22|620.58|617.22|0
1655412160000|2022-06-16 20:42:40|620.38|617.02|620.38|617.02|620.38|617.02|620.38|617.02|0
1655412170000|2022-06-16 20:42:50|620.48|617.12|620.48|617.12|620.58|617.22|620.38|617.02|0
1655412180000|2022-06-16 20:43:00|620.38|617.02|620.58|617.22|620.58|617.22|620.38|617.02|0
1655412190000|2022-06-16 20:43:10|620.28|616.92|620.38|617.02|620.38|617.02|620.28|616.92|0
1655412200000|2022-06-16 20:43:20|620.28|616.92|620.38|617.02|620.38|617.02|620.28|616.92|0
1655412210000|2022-06-16 20:43:30|620.98|617.62|620.78|617.42|620.98|617.62|620.78|617.42|0
1655412220000|2022-06-16 20:43:40|620.38|617.02|620.08|616.72|620.38|617.02|619.98|616.62|0
1655412230000|2022-06-16 20:43:50|620.28|616.92|620.38|617.02|620.58|617.22|620.28|616.92|0
1655412240000|2022-06-16 20:44:00|620.58|617.22|620.58|617.22|620.58|617.22|620.58|617.22|0
1655412250000|2022-06-16 20:44:10|620.78|617.42|620.78|617.42|620.78|617.42|620.78|617.42|0
1655412260000|2022-06-16 20:44:20|620.18|616.82|620.69|617.33|620.69|617.33|620.18|616.82|0
1655412270000|2022-06-16 20:44:30|620.68|617.32|620.78|617.42|620.78|617.42|620.68|617.32|0
1655412280000|2022-06-16 20:44:40|620.98|617.62|620.98|617.62|620.98|617.62|620.98|617.62|0
1655412290000|2022-06-16 20:44:50|620.38|617.02|620.58|617.22|620.58|617.22|620.38|617.02|0
1655412300000|2022-06-16 20:45:00|620.28|616.92|619.98|616.62|620.28|616.92|619.98|616.62|0
1655412310000|2022-06-16 20:45:10|620.08|616.72|619.77|616.41|620.08|616.72|619.77|616.41|0
1655412320000|2022-06-16 20:45:20|619.88|616.52|619.37|616.01|619.88|616.52|619.37|616.01|0
1655412330000|2022-06-16 20:45:30|619.28|615.92|619.48|616.12|619.48|616.12|619.17|615.81|0
1655412340000|2022-06-16 20:45:40|619.57|616.21|619.57|616.21|619.57|616.21|619.37|616.01|0
1655412350000|2022-06-16 20:45:50|619.68|616.32|619.68|616.32|619.77|616.41|619.68|616.32|0
1655412360000|2022-06-16 20:46:00|619.37|616.01|619.28|615.92|619.37|616.01|619.28|615.92|0
1655412370000|2022-06-16 20:46:10|619.37|616.01|619.28|615.92|619.37|616.01|619.28|615.92|0
1655412380000|2022-06-16 20:46:20|619.37|616.01|619.37|616.01|619.57|616.21|619.37|616.01|0
1655412390000|2022-06-16 20:46:30|619.28|615.92|618.47|615.11|619.28|615.92|618.47|615.11|0
1655412400000|2022-06-16 20:46:40|618.37|615.01|617.87|614.51|618.37|615.01|617.87|614.51|0
1655412410000|2022-06-16 20:46:50|617.67|614.31|618.37|615.01|618.37|615.01|617.67|614.31|0
1655412420000|2022-06-16 20:47:00|618.77|615.41|618.47|615.11|618.77|615.41|618.47|615.11|0
1655412430000|2022-06-16 20:47:10|618.27|614.91|617.87|614.51|618.27|614.91|617.87|614.51|0
1655412440000|2022-06-16 20:47:20|617.76|614.4|617.56|614.2|618.16|614.8|617.56|614.2|0
1655412450000|2022-06-16 20:47:30|617.46|614.1|617.16|613.8|617.56|614.2|617.16|613.8|0
1655412460000|2022-06-16 20:47:40|617.36|614|617.16|613.8|617.36|614|617.16|613.8|0
1655412470000|2022-06-16 20:47:50|617.06|613.7|617.06|613.7|617.06|613.7|617.06|613.7|0
1655412480000|2022-06-16 20:48:00|616.96|613.6|617.06|613.7|617.16|613.8|616.96|613.6|0
1655412490000|2022-06-16 20:48:10|617.26|613.9|616.76|613.4|617.26|613.9|616.76|613.4|0
1655412500000|2022-06-16 20:48:20|616.56|613.2|616.15|612.79|616.56|613.2|616.15|612.79|0
1655412510000|2022-06-16 20:48:30|615.95|612.59|615.95|612.59|615.95|612.59|615.95|612.59|0
1655412520000|2022-06-16 20:48:40|616.06|612.7|616.15|612.79|616.15|612.79|615.95|612.59|0
1655412530000|2022-06-16 20:48:50|616.36|613|616.26|612.9|616.36|613|616.26|612.9|0
1655412540000|2022-06-16 20:49:00|616.36|613|616.46|613.1|616.46|613.1|616.06|612.7|0
1655412550000|2022-06-16 20:49:10|616.76|613.4|616.96|613.6|616.96|613.6|616.76|613.4|0
1655412560000|2022-06-16 20:49:20|616.86|613.5|617.16|613.8|617.16|613.8|616.86|613.5|0
1655412570000|2022-06-16 20:49:30|617.26|613.9|616.76|613.4|617.26|613.9|616.76|613.4|0
1655412580000|2022-06-16 20:49:40|617.06|613.7|616.86|613.5|617.06|613.7|616.86|613.5|0
1655412590000|2022-06-16 20:49:50|616.15|612.79|615.95|612.59|616.15|612.79|615.95|612.59|0
1655412600000|2022-06-16 20:50:00|616.26|612.9|616.06|612.7|616.36|613|616.06|612.7|0
1655412610000|2022-06-16 20:50:10|615.95|612.59|615.66|612.3|615.95|612.59|615.66|612.3|0
1655412620000|2022-06-16 20:50:20|615.75|612.39|615.55|612.19|615.75|612.39|615.55|612.19|0
1655412630000|2022-06-16 20:50:30|615.66|612.3|615.95|612.59|615.95|612.59|615.66|612.3|0
1655412640000|2022-06-16 20:50:40|615.66|612.3|615.66|612.3|615.66|612.3|615.66|612.3|0
1655412650000|2022-06-16 20:50:50|615.75|612.39|615.75|612.39|615.75|612.39|615.75|612.39|0
1655412660000|2022-06-16 20:51:00|615.86|612.5|615.95|612.59|615.95|612.59|615.86|612.5|0
1655412670000|2022-06-16 20:51:10|615.75|612.39|615.75|612.39|615.75|612.39|615.75|612.39|0
1655412680000|2022-06-16 20:51:20|615.55|612.19|616.35|612.99|616.35|612.99|615.55|612.19|0
1655412690000|2022-06-16 20:51:30|616.15|612.79|616.26|612.9|616.26|612.9|616.15|612.79|0
1655412700000|2022-06-16 20:51:40|616.15|612.79|616.26|612.9|616.26|612.9|616.15|612.79|0
1655412710000|2022-06-16 20:51:50|615.95|612.59|616.06|612.7|616.15|612.79|615.95|612.59|0
1655412720000|2022-06-16 20:52:00|615.75|612.39|616.06|612.7|616.06|612.7|615.75|612.39|0
1655412730000|2022-06-16 20:52:10|615.95|612.59|615.95|612.59|615.95|612.59|615.95|612.59|0
1655412740000|2022-06-16 20:52:20|616.15|612.79|616.15|612.79|616.15|612.79|616.15|612.79|0
1655412750000|2022-06-16 20:52:30|615.75|612.39|615.66|612.3|615.75|612.39|615.66|612.3|0
1655412760000|2022-06-16 20:52:40|615.75|612.39|615.55|612.19|615.75|612.39|615.55|612.19|0
1655412770000|2022-06-16 20:52:50|615.75|612.39|615.55|612.19|615.75|612.39|615.55|612.19|0
1655412780000|2022-06-16 20:53:00|615.35|611.99|615.35|611.99|615.55|612.19|615.35|611.99|0
1655412790000|2022-06-16 20:53:10|614.95|611.59|615.15|611.79|615.15|611.79|614.95|611.59|0
1655412800000|2022-06-16 20:53:20|614.95|611.59|614.75|611.39|614.95|611.59|614.55|611.19|0
1655412810000|2022-06-16 20:53:30|614.15|610.79|614.55|611.19|614.55|611.19|614.05|610.69|0
1655412820000|2022-06-16 20:53:40|614.25|610.89|614.15|610.79|614.25|610.89|614.15|610.79|0
1655412830000|2022-06-16 20:53:50|614.35|610.99|614.25|610.89|614.35|610.99|614.25|610.89|0
1655412840000|2022-06-16 20:54:00|613.95|610.59|613.75|610.39|613.95|610.59|613.75|610.39|0
1655412850000|2022-06-16 20:54:10|613.95|610.59|613.85|610.49|614.05|610.69|613.85|610.49|0
1655412860000|2022-06-16 20:54:20|613.95|610.59|614.15|610.79|614.15|610.79|613.95|610.59|0
1655412870000|2022-06-16 20:54:30|614.35|610.99|614.15|610.79|614.35|610.99|614.15|610.79|0
1655412880000|2022-06-16 20:54:40|614.35|610.99|614.55|611.19|614.55|611.19|614.35|610.99|0
1655412890000|2022-06-16 20:54:50|614.35|610.99|614.35|610.99|614.35|610.99|614.35|610.99|0
1655412900000|2022-06-16 20:55:00|614.55|611.19|614.55|611.19|614.55|611.19|614.45|611.09|0
1655412910000|2022-06-16 20:55:10|614.65|611.29|614.35|610.99|614.75|611.39|614.35|610.99|0
1655412920000|2022-06-16 20:55:20|614.15|610.79|614.15|610.79|614.35|610.99|614.15|610.79|0
1655412930000|2022-06-16 20:55:30|613.95|610.59|613.75|610.39|613.95|610.59|613.75|610.39|0
1655412940000|2022-06-16 20:55:40|613.65|610.29|613.45|610.09|613.65|610.29|613.45|610.09|0
1655412950000|2022-06-16 20:55:50|614.55|611.19|614.65|611.29|614.65|611.29|614.35|610.99|0
1655412960000|2022-06-16 20:56:00|614.55|611.19|614.55|611.19|614.75|611.39|614.55|611.19|0
1655412970000|2022-06-16 20:56:10|614.75|611.39|614.55|611.19|614.85|611.49|614.55|611.19|0
1655412980000|2022-06-16 20:56:20|614.75|611.39|615.05|611.69|615.05|611.69|614.75|611.39|0
1655412990000|2022-06-16 20:56:30|615.25|611.89|615.75|612.39|615.75|612.39|615.25|611.89|0
1655413000000|2022-06-16 20:56:40|615.65|612.29|615.55|612.19|615.65|612.29|615.55|612.19|0
1655413010000|2022-06-16 20:56:50|615.35|611.99|615.65|612.29|615.65|612.29|615.35|611.99|0
1655413020000|2022-06-16 20:57:00|615.55|612.19|615.55|612.19|615.55|612.19|615.55|612.19|0
1655413030000|2022-06-16 20:57:10|615.65|612.29|615.65|612.29|615.65|612.29|615.65|612.29|0
1655413040000|2022-06-16 20:57:20|615.55|612.19|615.55|612.19|615.75|612.39|615.55|612.19|0
1655413050000|2022-06-16 20:57:30|615.65|612.29|615.65|612.29|615.65|612.29|615.65|612.29|0
1655413060000|2022-06-16 20:57:40|615.55|612.19|615.05|611.69|615.55|612.19|615.05|611.69|0
1655413070000|2022-06-16 20:57:50|615.15|611.79|614.95|611.59|615.15|611.79|614.95|611.59|0
1655413080000|2022-06-16 20:58:00|614.75|611.39|614.25|610.89|614.75|611.39|614.25|610.89|0
1655413090000|2022-06-16 20:58:10|614.15|610.79|613.95|610.59|614.15|610.79|613.95|610.59|0
1655413100000|2022-06-16 20:58:20|613.75|610.39|613.95|610.59|614.15|610.79|613.75|610.39|0
1655413110000|2022-06-16 20:58:30|614.35|610.99|614.05|610.69|614.35|610.99|614.05|610.69|0
1655413120000|2022-06-16 20:58:40|614.35|610.99|614.15|610.79|614.35|610.99|614.15|610.79|0
1655413130000|2022-06-16 20:58:50|614.35|610.99|614.35|610.99|614.35|610.99|614.35|610.99|0
1655413140000|2022-06-16 20:59:00|614.25|610.89|614.75|611.39|614.75|611.39|614.25|610.89|0
1655413150000|2022-06-16 20:59:10|614.95|611.59|614.75|611.39|614.95|611.59|614.75|611.39|0
1655413160000|2022-06-16 20:59:20|614.95|611.59|615.15|611.79|615.15|611.79|614.95|611.59|0
1655413170000|2022-06-16 20:59:30|615.25|611.89|615.55|612.19|615.55|612.19|615.25|611.89|0
1655413180000|2022-06-16 20:59:40|615.25|611.89|615.05|611.69|615.25|611.89|615.05|611.69|0
1655413190000|2022-06-16 20:59:50|614.85|611.49|614.85|611.49|615.05|611.69|614.85|611.49|0
1655413200000|2022-06-16 21:00:00|615.22|611.86|615.52|612.16|615.52|612.16|615.22|611.86|0
1655413270000|2022-06-16 21:01:10|615.34|611.98|615.34|611.98|615.34|611.98|615.34|611.98|0
1655413280000|2022-06-16 21:01:20|615.13|611.77|614.96|611.6|615.13|611.77|614.96|611.6|0
1655413290000|2022-06-16 21:01:30|614.93|611.57|614.96|611.6|614.96|611.6|614.93|611.57|0
1655413340000|2022-06-16 21:02:20|614.99|611.63|614.99|611.63|614.99|611.63|614.99|611.63|0
1655413360000|2022-06-16 21:02:40|615.34|611.98|614.99|611.63|615.34|611.98|614.99|611.63|0
1655413400000|2022-06-16 21:03:20|614.96|611.6|614.96|611.6|614.96|611.6|614.96|611.6|0
1655413410000|2022-06-16 21:03:30|614.84|611.48|614.84|611.48|614.84|611.48|614.84|611.48|0
1655413420000|2022-06-16 21:03:40|614.93|611.57|614.75|611.39|614.93|611.57|614.75|611.39|0
1655413430000|2022-06-16 21:03:50|614.96|611.6|614.87|611.51|614.96|611.6|614.87|611.51|0
1655413440000|2022-06-16 21:04:00|615.16|611.8|615.16|611.8|615.16|611.8|615.16|611.8|0
1655413450000|2022-06-16 21:04:10|615.07|611.71|614.96|611.6|615.07|611.71|614.96|611.6|0
1655413460000|2022-06-16 21:04:20|614.99|611.63|614.99|611.63|614.99|611.63|614.99|611.63|0
1655413470000|2022-06-16 21:04:30|614.79|611.43|614.79|611.43|614.79|611.43|614.79|611.43|0
1655413490000|2022-06-16 21:04:50|614.61|611.25|614.61|611.25|614.61|611.25|614.61|611.25|0
1655413510000|2022-06-16 21:05:10|614.63|611.27|614.63|611.27|614.63|611.27|614.63|611.27|0
1655413540000|2022-06-16 21:05:40|614.67|611.31|614.67|611.31|614.67|611.31|614.67|611.31|0
1655413550000|2022-06-16 21:05:50|614.63|611.27|615.05|611.69|615.05|611.69|614.63|611.27|0
1655413580000|2022-06-16 21:06:20|615.07|611.71|615.07|611.71|615.07|611.71|615.07|611.71|0
1655413590000|2022-06-16 21:06:30|615.05|611.69|615.07|611.71|615.07|611.71|615.05|611.69|0
1655413600000|2022-06-16 21:06:40|615.11|611.75|615.11|611.75|615.11|611.75|615.11|611.75|0
1655413620000|2022-06-16 21:07:00|615.07|611.71|615.07|611.71|615.07|611.71|615.07|611.71|0
1655413640000|2022-06-16 21:07:20|614.93|611.57|614.81|611.45|614.93|611.57|614.81|611.45|0
1655413650000|2022-06-16 21:07:30|614.84|611.48|614.84|611.48|614.84|611.48|614.84|611.48|0
1655413660000|2022-06-16 21:07:40|614.49|611.13|614.72|611.36|614.72|611.36|614.49|611.13|0
1655413670000|2022-06-16 21:07:50|614.7|611.34|614.7|611.34|614.7|611.34|614.7|611.34|0
1655413680000|2022-06-16 21:08:00|614.72|611.36|614.75|611.39|614.75|611.39|614.66|611.3|0
1655413690000|2022-06-16 21:08:10|614.66|611.3|614.81|611.45|614.81|611.45|614.66|611.3|0
1655413700000|2022-06-16 21:08:20|614.84|611.48|614.9|611.54|614.9|611.54|614.84|611.48|0
1655413710000|2022-06-16 21:08:30|614.93|611.57|614.93|611.57|614.93|611.57|614.93|611.57|0
1655413720000|2022-06-16 21:08:40|615.02|611.66|615.02|611.66|615.02|611.66|615.02|611.66|0
1655413730000|2022-06-16 21:08:50|615.07|611.71|615.07|611.71|615.07|611.71|615.07|611.71|0
1655413740000|2022-06-16 21:09:00|615.02|611.66|615.02|611.66|615.02|611.66|615.02|611.66|0
1655413770000|2022-06-16 21:09:30|614.98|611.62|614.98|611.62|614.98|611.62|614.98|611.62|0
1655413790000|2022-06-16 21:09:50|614.66|611.3|614.66|611.3|614.66|611.3|614.66|611.3|0
1655413810000|2022-06-16 21:10:10|614.9|611.54|614.46|611.1|614.9|611.54|614.46|611.1|0
1655413820000|2022-06-16 21:10:20|614.49|611.13|614.43|611.07|614.49|611.13|614.43|611.07|0
1655413830000|2022-06-16 21:10:30|614.46|611.1|614.46|611.1|614.46|611.1|614.46|611.1|0
1655413860000|2022-06-16 21:11:00|614.49|611.13|614.49|611.13|614.49|611.13|614.49|611.13|0
1655413870000|2022-06-16 21:11:10|614.52|611.16|614.52|611.16|614.52|611.16|614.52|611.16|0
1655413930000|2022-06-16 21:12:10|614.46|611.1|614.46|611.1|614.46|611.1|614.46|611.1|0
1655413960000|2022-06-16 21:12:40|614.49|611.13|614.49|611.13|614.49|611.13|614.49|611.13|0
1655413990000|2022-06-16 21:13:10|614.52|611.16|614.52|611.16|614.52|611.16|614.52|611.16|0
1655414100000|2022-06-16 21:15:00|614.84|611.48|614.84|611.48|614.84|611.48|614.84|611.48|0
1655414110000|2022-06-16 21:15:10|614.87|611.51|614.81|611.45|614.87|611.51|614.81|611.45|0
1655414120000|2022-06-16 21:15:20|614.78|611.42|614.78|611.42|614.78|611.42|614.78|611.42|0
1655414140000|2022-06-16 21:15:40|614.72|611.36|614.72|611.36|614.72|611.36|614.72|611.36|0
1655414160000|2022-06-16 21:16:00|614.75|611.39|614.75|611.39|614.75|611.39|614.75|611.39|0
1655414170000|2022-06-16 21:16:10|614.52|611.16|614.52|611.16|614.52|611.16|614.52|611.16|0
1655414220000|2022-06-16 21:17:00|614.49|611.13|614.49|611.13|614.49|611.13|614.49|611.13|0
1655414250000|2022-06-16 21:17:30|614.46|611.1|614.49|611.13|614.49|611.13|614.46|611.1|0
1655414290000|2022-06-16 21:18:10|614.48|611.12|614.48|611.12|614.48|611.12|614.48|611.12|0
1655414320000|2022-06-16 21:18:40|614.46|611.1|614.46|611.1|614.46|611.1|614.46|611.1|0
1655414390000|2022-06-16 21:19:50|614.48|611.12|614.48|611.12|614.48|611.12|614.48|611.12|0
1655414430000|2022-06-16 21:20:30|614.46|611.1|614.43|611.07|614.46|611.1|614.43|611.07|0
1655414440000|2022-06-16 21:20:40|614.46|611.1|614.46|611.1|614.46|611.1|614.46|611.1|0
1655414470000|2022-06-16 21:21:10|614.34|610.98|614.34|610.98|614.34|610.98|614.34|610.98|0
1655414520000|2022-06-16 21:22:00|614.31|610.95|614.31|610.95|614.31|610.95|614.31|610.95|0
1655414560000|2022-06-16 21:22:40|614.28|610.92|614.28|610.92|614.28|610.92|614.28|610.92|0
1655414590000|2022-06-16 21:23:10|614.22|610.86|614.22|610.86|614.22|610.86|614.22|610.86|0
1655414610000|2022-06-16 21:23:30|614.16|610.8|614.16|610.8|614.16|610.8|614.16|610.8|0
1655414620000|2022-06-16 21:23:40|614.19|610.83|614.13|610.77|614.25|610.89|614.13|610.77|0
1655414640000|2022-06-16 21:24:00|614.07|610.71|613.93|610.57|614.07|610.71|613.93|610.57|0
1655414660000|2022-06-16 21:24:20|613.96|610.6|613.96|610.6|613.96|610.6|613.96|610.6|0
1655414690000|2022-06-16 21:24:50|614.07|610.71|614.07|610.71|614.07|610.71|614.07|610.71|0
1655414700000|2022-06-16 21:25:00|614.16|610.8|614.16|610.8|614.16|610.8|614.16|610.8|0
1655414750000|2022-06-16 21:25:50|614.46|611.1|614.46|611.1|614.46|611.1|614.46|611.1|0
1655414760000|2022-06-16 21:26:00|614.43|611.07|614.43|611.07|614.43|611.07|614.43|611.07|0
1655414800000|2022-06-16 21:26:40|614.46|611.1|614.46|611.1|614.46|611.1|614.46|611.1|0
1655414870000|2022-06-16 21:27:50|614.48|611.12|614.48|611.12|614.48|611.12|614.48|611.12|0
1655414880000|2022-06-16 21:28:00|614.51|611.15|614.51|611.15|614.51|611.15|614.51|611.15|0
1655414900000|2022-06-16 21:28:20|614.48|611.12|614.51|611.15|614.51|611.15|614.48|611.12|0
1655414910000|2022-06-16 21:28:30|614.48|611.12|614.51|611.15|614.51|611.15|614.46|611.1|0
1655414940000|2022-06-16 21:29:00|614.46|611.1|614.16|610.8|614.46|611.1|614.16|610.8|0
1655414950000|2022-06-16 21:29:10|614.19|610.83|614.19|610.83|614.19|610.83|614.19|610.83|0
1655414960000|2022-06-16 21:29:20|614.37|611.01|614.37|611.01|614.37|611.01|614.37|611.01|0
1655414980000|2022-06-16 21:29:40|614.39|611.03|614.39|611.03|614.39|611.03|614.39|611.03|0
1655414990000|2022-06-16 21:29:50|613.99|610.63|613.99|610.63|613.99|610.63|613.99|610.63|0
1655415000000|2022-06-16 21:30:00|614.02|610.66|614.02|610.66|614.02|610.66|614.02|610.66|0
1655415020000|2022-06-16 21:30:20|613.78|610.42|613.73|610.37|613.82|610.46|613.73|610.37|0
1655415050000|2022-06-16 21:30:50|613.82|610.46|613.82|610.46|613.82|610.46|613.82|610.46|0
1655415080000|2022-06-16 21:31:20|613.87|610.51|613.87|610.51|613.87|610.51|613.87|610.51|0
1655415100000|2022-06-16 21:31:40|613.82|610.46|613.82|610.46|613.82|610.46|613.82|610.46|0
1655415120000|2022-06-16 21:32:00|613.84|610.48|613.98|610.62|613.98|610.62|613.84|610.48|0
1655415130000|2022-06-16 21:32:10|614.02|610.66|614.02|610.66|614.02|610.66|614.02|610.66|0
1655415140000|2022-06-16 21:32:20|613.87|610.51|613.87|610.51|613.87|610.51|613.87|610.51|0
1655415150000|2022-06-16 21:32:30|614.02|610.66|614.05|610.69|614.05|610.69|614.02|610.66|0
1655415160000|2022-06-16 21:32:40|614.1|610.74|614.1|610.74|614.1|610.74|614.1|610.74|0
1655415170000|2022-06-16 21:32:50|614.14|610.78|614.14|610.78|614.14|610.78|614.14|610.78|0
1655415190000|2022-06-16 21:33:10|614.16|610.8|614.16|610.8|614.16|610.8|614.16|610.8|0
1655415200000|2022-06-16 21:33:20|614.19|610.83|614.19|610.83|614.19|610.83|614.19|610.83|0
1655415210000|2022-06-16 21:33:30|614.51|611.15|614.63|611.27|614.63|611.27|614.51|611.15|0
1655415220000|2022-06-16 21:33:40|614.66|611.3|614.66|611.3|614.66|611.3|614.66|611.3|0
1655415240000|2022-06-16 21:34:00|614.69|611.33|614.69|611.33|614.69|611.33|614.69|611.33|0
1655415260000|2022-06-16 21:34:20|614.63|611.27|614.48|611.12|614.63|611.27|614.48|611.12|0
1655415270000|2022-06-16 21:34:30|614.63|611.27|614.63|611.27|614.63|611.27|614.63|611.27|0
1655415410000|2022-06-16 21:36:50|614.69|611.33|614.69|611.33|614.69|611.33|614.69|611.33|0
1655415450000|2022-06-16 21:37:30|614.78|611.42|614.78|611.42|614.78|611.42|614.78|611.42|0
1655415470000|2022-06-16 21:37:50|614.98|611.62|614.98|611.62|614.98|611.62|614.98|611.62|0
1655415530000|2022-06-16 21:38:50|614.95|611.59|614.95|611.59|614.95|611.59|614.95|611.59|0
1655415580000|2022-06-16 21:39:40|614.92|611.56|614.92|611.56|614.92|611.56|614.92|611.56|0
1655415610000|2022-06-16 21:40:10|614.95|611.59|614.95|611.59|614.95|611.59|614.95|611.59|0
1655415620000|2022-06-16 21:40:20|615|611.64|615|611.64|615|611.64|615|611.64|0
1655415700000|2022-06-16 21:41:40|614.84|611.48|614.84|611.48|614.84|611.48|614.84|611.48|0
1655415720000|2022-06-16 21:42:00|614.76|611.4|614.76|611.4|614.76|611.4|614.76|611.4|0
1655415730000|2022-06-16 21:42:10|614.84|611.48|614.84|611.48|614.84|611.48|614.84|611.48|0
1655415740000|2022-06-16 21:42:20|614.87|611.51|614.87|611.51|614.87|611.51|614.87|611.51|0
1655415810000|2022-06-16 21:43:30|614.9|611.54|614.9|611.54|614.9|611.54|614.9|611.54|0
1655415850000|2022-06-16 21:44:10|614.58|611.22|614.41|611.05|614.58|611.22|614.41|611.05|0
1655415870000|2022-06-16 21:44:30|614.38|611.02|614.38|611.02|614.38|611.02|614.38|611.02|0
1655415900000|2022-06-16 21:45:00|614.53|611.17|614.53|611.17|614.53|611.17|614.53|611.17|0
1655415940000|2022-06-16 21:45:40|614.52|611.16|614.7|611.34|614.7|611.34|614.52|611.16|0
1655415960000|2022-06-16 21:46:00|614.79|611.43|614.79|611.43|614.79|611.43|614.79|611.43|0
1655416020000|2022-06-16 21:47:00|614.76|611.4|614.76|611.4|614.76|611.4|614.76|611.4|0
1655416070000|2022-06-16 21:47:50|614.79|611.43|614.79|611.43|614.79|611.43|614.79|611.43|0
1655416130000|2022-06-16 21:48:50|615.08|611.72|615.08|611.72|615.08|611.72|615.08|611.72|0
1655416170000|2022-06-16 21:49:30|615.33|611.97|615.33|611.97|615.33|611.97|615.33|611.97|0
1655416210000|2022-06-16 21:50:10|615.31|611.95|614.76|611.4|615.31|611.95|614.76|611.4|0
1655416220000|2022-06-16 21:50:20|614.67|611.31|614.67|611.31|614.67|611.31|614.67|611.31|0
1655416230000|2022-06-16 21:50:30|614.73|611.37|614.73|611.37|614.73|611.37|614.73|611.37|0
1655416240000|2022-06-16 21:50:40|614.7|611.34|614.7|611.34|614.7|611.34|614.7|611.34|0
1655416250000|2022-06-16 21:50:50|614.73|611.37|614.81|611.45|614.81|611.45|614.73|611.37|0
1655416260000|2022-06-16 21:51:00|615.33|611.97|615.33|611.97|615.33|611.97|615.33|611.97|0
1655416300000|2022-06-16 21:51:40|615.31|611.95|615.28|611.92|615.31|611.95|615.28|611.92|0
1655416310000|2022-06-16 21:51:50|614.79|611.43|614.79|611.43|614.79|611.43|614.79|611.43|0
1655416350000|2022-06-16 21:52:30|615.33|611.97|614.81|611.45|615.33|611.97|614.81|611.45|0
1655416360000|2022-06-16 21:52:40|614.84|611.48|614.84|611.48|614.84|611.48|614.84|611.48|0
1655416370000|2022-06-16 21:52:50|614.81|611.45|614.81|611.45|614.81|611.45|614.81|611.45|0
1655416400000|2022-06-16 21:53:20|614.84|611.48|614.84|611.48|614.84|611.48|614.84|611.48|0
1655416410000|2022-06-16 21:53:30|614.79|611.43|614.79|611.43|614.79|611.43|614.79|611.43|0
1655416430000|2022-06-16 21:53:50|614.67|611.31|614.87|611.51|614.87|611.51|614.67|611.31|0
1655416440000|2022-06-16 21:54:00|614.9|611.54|614.92|611.56|614.92|611.56|614.9|611.54|0
1655416450000|2022-06-16 21:54:10|614.9|611.54|615.13|611.77|615.13|611.77|614.9|611.54|0
1655416460000|2022-06-16 21:54:20|615.19|611.83|615.19|611.83|615.19|611.83|615.19|611.83|0
1655416470000|2022-06-16 21:54:30|615.33|611.97|614.99|611.63|615.33|611.97|614.99|611.63|0
1655416480000|2022-06-16 21:54:40|615.04|611.68|615.04|611.68|615.04|611.68|615.04|611.68|0
1655416500000|2022-06-16 21:55:00|614.96|611.6|614.96|611.6|614.96|611.6|614.96|611.6|0
1655416510000|2022-06-16 21:55:10|614.92|611.56|614.92|611.56|614.92|611.56|614.92|611.56|0
1655416520000|2022-06-16 21:55:20|615.04|611.68|615.04|611.68|615.04|611.68|615.04|611.68|0
1655416560000|2022-06-16 21:56:00|614.99|611.63|614.99|611.63|614.99|611.63|614.99|611.63|0
1655416570000|2022-06-16 21:56:10|614.96|611.6|614.92|611.56|614.96|611.6|614.92|611.56|0
1655416580000|2022-06-16 21:56:20|614.81|611.45|614.81|611.45|614.81|611.45|614.81|611.45|0
1655416610000|2022-06-16 21:56:50|614.9|611.54|614.81|611.45|614.9|611.54|614.81|611.45|0
1655416660000|2022-06-16 21:57:40|614.79|611.43|614.79|611.43|614.79|611.43|614.79|611.43|0
1655416670000|2022-06-16 21:57:50|614.55|611.19|614.55|611.19|614.55|611.19|614.55|611.19|0
1655416730000|2022-06-16 21:58:50|614.31|610.95|614.31|610.95|614.31|610.95|614.31|610.95|0
1655416750000|2022-06-16 21:59:10|614.52|611.16|614.31|610.95|614.52|611.16|614.31|610.95|0
1655416780000|2022-06-16 21:59:40|614.43|611.07|614.43|611.07|614.43|611.07|614.43|611.07|0
1655416800000|2022-06-16 22:00:00|613.83|610.47|612.43|609.07|613.83|610.47|612.43|609.07|0
1655416810000|2022-06-16 22:00:10|612.23|608.87|611.23|607.87|612.23|608.87|611.23|607.87|0
1655416820000|2022-06-16 22:00:20|610.63|607.27|610.43|607.07|610.83|607.47|610.43|607.07|0
1655416830000|2022-06-16 22:00:30|610.63|607.27|610.63|607.27|610.63|607.27|610.52|607.16|0
1655416840000|2022-06-16 22:00:40|610.92|607.56|610.92|607.56|611.03|607.67|610.72|607.36|0
1655416850000|2022-06-16 22:00:50|610.83|607.47|611.32|607.96|611.32|607.96|610.83|607.47|0
1655416860000|2022-06-16 22:01:00|612.32|608.96|611.92|608.56|612.32|608.96|611.92|608.56|0
1655416870000|2022-06-16 22:01:10|611.43|608.07|611.83|608.47|611.92|608.56|611.43|608.07|0
1655416880000|2022-06-16 22:01:20|611.63|608.27|611.72|608.36|611.72|608.36|611.52|608.16|0
1655416890000|2022-06-16 22:01:30|611.92|608.56|612.03|608.67|612.03|608.67|611.92|608.56|0
1655416900000|2022-06-16 22:01:40|611.92|608.56|611.92|608.56|612.03|608.67|611.92|608.56|0
1655416910000|2022-06-16 22:01:50|611.63|608.27|612.43|609.07|612.43|609.07|611.63|608.27|0
1655416920000|2022-06-16 22:02:00|612.23|608.87|612.43|609.07|612.52|609.16|612.23|608.87|0
1655416930000|2022-06-16 22:02:10|612.23|608.87|612.32|608.96|612.32|608.96|612.23|608.87|0
1655416940000|2022-06-16 22:02:20|612.52|609.16|613.13|609.77|613.13|609.77|612.52|609.16|0
1655416950000|2022-06-16 22:02:30|612.92|609.56|612.52|609.16|612.92|609.56|612.52|609.16|0
1655416960000|2022-06-16 22:02:40|611.52|608.16|612.43|609.07|612.43|609.07|611.12|607.76|0
1655416970000|2022-06-16 22:02:50|612.23|608.87|612.43|609.07|612.52|609.16|612.03|608.67|0
1655416980000|2022-06-16 22:03:00|612.32|608.96|611.92|608.56|612.32|608.96|611.83|608.47|0
1655416990000|2022-06-16 22:03:10|611.83|608.47|611.83|608.47|611.83|608.47|611.72|608.36|0
1655417000000|2022-06-16 22:03:20|611.63|608.27|610.92|607.56|611.63|608.27|610.92|607.56|0
1655417010000|2022-06-16 22:03:30|611.32|607.96|611.43|608.07|611.43|608.07|611.32|607.96|0
1655417020000|2022-06-16 22:03:40|611.12|607.76|611.23|607.87|611.43|608.07|611.12|607.76|0
1655417030000|2022-06-16 22:03:50|610.92|607.56|611.12|607.76|611.12|607.76|610.92|607.56|0
1655417040000|2022-06-16 22:04:00|610.92|607.56|610.63|607.27|610.92|607.56|610.63|607.27|0
1655417050000|2022-06-16 22:04:10|610.83|607.47|610.72|607.36|610.83|607.47|610.72|607.36|0
1655417060000|2022-06-16 22:04:20|610.52|607.16|610.92|607.56|610.92|607.56|610.52|607.16|0
1655417070000|2022-06-16 22:04:30|610.63|607.27|610.63|607.27|610.72|607.36|610.32|606.96|0
1655417080000|2022-06-16 22:04:40|610.52|607.16|610.52|607.16|610.52|607.16|610.52|607.16|0
1655417090000|2022-06-16 22:04:50|610.72|607.36|610.92|607.56|610.92|607.56|610.72|607.36|0
1655417100000|2022-06-16 22:05:00|610.63|607.27|610.43|607.07|610.63|607.27|610.43|607.07|0
1655417110000|2022-06-16 22:05:10|610.23|606.87|609.92|606.56|610.23|606.87|609.92|606.56|0
1655417120000|2022-06-16 22:05:20|610.03|606.67|610.32|606.96|610.32|606.96|610.03|606.67|0
1655417130000|2022-06-16 22:05:30|610.12|606.76|610.72|607.36|610.72|607.36|610.12|606.76|0
1655417140000|2022-06-16 22:05:40|610.92|607.56|611.52|608.16|611.52|608.16|610.92|607.56|0
1655417150000|2022-06-16 22:05:50|611.83|608.47|611.83|608.47|611.83|608.47|611.83|608.47|0
1655417160000|2022-06-16 22:06:00|611.92|608.56|611.43|608.07|611.92|608.56|611.32|607.96|0
1655417170000|2022-06-16 22:06:10|611.72|608.36|612.03|608.67|612.03|608.67|611.63|608.27|0
1655417180000|2022-06-16 22:06:20|612.12|608.76|612.72|609.36|612.72|609.36|612.12|608.76|0
1655417190000|2022-06-16 22:06:30|612.32|608.96|612.32|608.96|612.32|608.96|612.32|608.96|0
1655417200000|2022-06-16 22:06:40|612.52|609.16|612.52|609.16|612.52|609.16|612.52|609.16|0
1655417210000|2022-06-16 22:06:50|612.43|609.07|612.72|609.36|612.83|609.47|612.43|609.07|0
1655417220000|2022-06-16 22:07:00|613.12|609.76|612.92|609.56|613.12|609.76|612.92|609.56|0
1655417230000|2022-06-16 22:07:10|613.32|609.96|613.32|609.96|613.52|610.16|613.32|609.96|0
1655417240000|2022-06-16 22:07:20|613.72|610.36|613.52|610.16|613.72|610.36|613.52|610.16|0
1655417250000|2022-06-16 22:07:30|613.12|609.76|613.32|609.96|613.32|609.96|612.72|609.36|0
1655417260000|2022-06-16 22:07:40|613.43|610.07|613.72|610.36|613.72|610.36|613.43|610.07|0
1655417270000|2022-06-16 22:07:50|613.93|610.57|613.72|610.36|613.93|610.57|613.72|610.36|0
1655417280000|2022-06-16 22:08:00|613.32|609.96|613.32|609.96|613.52|610.16|613.32|609.96|0
1655417290000|2022-06-16 22:08:10|613.23|609.87|612.92|609.56|613.32|609.96|612.92|609.56|0
1655417300000|2022-06-16 22:08:20|612.72|609.36|612.92|609.56|612.92|609.56|612.72|609.36|0
1655417310000|2022-06-16 22:08:30|612.72|609.36|612.92|609.56|612.92|609.56|612.72|609.36|0
1655417340000|2022-06-16 22:09:00|613.03|609.67|613.52|610.16|613.52|610.16|613.03|609.67|0
1655417350000|2022-06-16 22:09:10|613.72|610.36|613.83|610.47|613.92|610.56|613.72|610.36|0
1655417360000|2022-06-16 22:09:20|613.92|610.56|614.93|611.57|614.93|611.57|613.92|610.56|0
1655417370000|2022-06-16 22:09:30|614.73|611.37|614.93|611.57|614.93|611.57|614.73|611.37|0
1655417380000|2022-06-16 22:09:40|614.83|611.47|614.93|611.57|614.93|611.57|614.73|611.37|0
1655417390000|2022-06-16 22:09:50|615.13|611.77|615.13|611.77|615.13|611.77|615.13|611.77|0
1655417400000|2022-06-16 22:10:00|615.33|611.97|615.13|611.77|615.33|611.97|615.03|611.67|0
1655417410000|2022-06-16 22:10:10|614.83|611.47|614.63|611.27|614.83|611.47|614.53|611.17|0
1655417420000|2022-06-16 22:10:20|614.53|611.17|614.43|611.07|614.53|611.17|614.43|611.07|0
1655417430000|2022-06-16 22:10:30|614.53|611.17|614.43|611.07|614.53|611.17|614.43|611.07|0
1655417440000|2022-06-16 22:10:40|614.53|611.17|614.53|611.17|614.73|611.37|614.53|611.17|0
1655417450000|2022-06-16 22:10:50|614.73|611.37|614.73|611.37|614.73|611.37|614.63|611.27|0
1655417460000|2022-06-16 22:11:00|614.93|611.57|614.73|611.37|614.93|611.57|614.73|611.37|0
1655417470000|2022-06-16 22:11:10|614.53|611.17|614.32|610.96|614.63|611.27|614.32|610.96|0
1655417480000|2022-06-16 22:11:20|614.63|611.27|614.73|611.37|614.73|611.37|614.63|611.27|0
1655417490000|2022-06-16 22:11:30|614.63|611.27|614.83|611.47|614.83|611.47|614.53|611.17|0
1655417500000|2022-06-16 22:11:40|614.73|611.37|614.83|611.47|614.93|611.57|614.73|611.37|0
1655417510000|2022-06-16 22:11:50|614.93|611.57|614.83|611.47|614.93|611.57|614.83|611.47|0
1655417520000|2022-06-16 22:12:00|614.43|611.07|614.53|611.17|614.53|611.17|614.43|611.07|0
1655417530000|2022-06-16 22:12:10|614.73|611.37|614.93|611.57|614.93|611.57|614.73|611.37|0
1655417550000|2022-06-16 22:12:30|615.13|611.77|615.63|612.27|615.63|612.27|615.13|611.77|0
1655417560000|2022-06-16 22:12:40|615.43|612.07|615.73|612.37|615.73|612.37|615.43|612.07|0
1655417570000|2022-06-16 22:12:50|615.63|612.27|615.13|611.77|615.63|612.27|615.13|611.77|0
1655417580000|2022-06-16 22:13:00|615.03|611.67|614.83|611.47|615.13|611.77|614.83|611.47|0
1655417590000|2022-06-16 22:13:10|614.93|611.57|615.33|611.97|615.33|611.97|614.93|611.57|0
1655417600000|2022-06-16 22:13:20|615.23|611.87|615.73|612.37|615.73|612.37|615.23|611.87|0
1655417610000|2022-06-16 22:13:30|615.93|612.57|615.83|612.47|615.93|612.57|615.63|612.27|0
1655417620000|2022-06-16 22:13:40|615.73|612.37|615.53|612.17|615.73|612.37|615.43|612.07|0
1655417630000|2022-06-16 22:13:50|615.43|612.07|615.63|612.27|615.63|612.27|615.33|611.97|0
1655417640000|2022-06-16 22:14:00|615.83|612.47|616.13|612.77|616.13|612.77|615.83|612.47|0
1655417650000|2022-06-16 22:14:10|616.03|612.67|616.23|612.87|616.23|612.87|615.93|612.57|0
1655417660000|2022-06-16 22:14:20|616.13|612.77|615.93|612.57|616.33|612.97|615.93|612.57|0
1655417670000|2022-06-16 22:14:30|615.83|612.47|615.73|612.37|616.13|612.77|615.73|612.37|0
1655417680000|2022-06-16 22:14:40|615.93|612.57|615.93|612.57|615.93|612.57|615.93|612.57|0
1655417690000|2022-06-16 22:14:50|615.83|612.47|615.83|612.47|615.83|612.47|615.83|612.47|0
1655417700000|2022-06-16 22:15:00|615.73|612.37|615.93|612.57|615.93|612.57|615.53|612.17|0
1655417710000|2022-06-16 22:15:10|615.83|612.47|615.43|612.07|615.83|612.47|615.43|612.07|0
1655417720000|2022-06-16 22:15:20|615.33|611.97|615.73|612.37|615.73|612.37|615.33|611.97|0
1655417730000|2022-06-16 22:15:30|615.93|612.57|615.93|612.57|616.13|612.77|615.93|612.57|0
1655417740000|2022-06-16 22:15:40|616.13|612.77|616.23|612.87|616.23|612.87|616.03|612.67|0
1655417750000|2022-06-16 22:15:50|616.13|612.77|616.03|612.67|616.13|612.77|616.03|612.67|0
1655417760000|2022-06-16 22:16:00|616.13|612.77|616.43|613.07|616.53|613.17|616.13|612.77|0
1655417770000|2022-06-16 22:16:10|616.53|613.17|616.33|612.97|616.53|613.17|616.33|612.97|0
1655417790000|2022-06-16 22:16:30|616.13|612.77|615.53|612.17|616.13|612.77|615.53|612.17|0
1655417800000|2022-06-16 22:16:40|615.43|612.07|616.13|612.77|616.13|612.77|615.43|612.07|0
1655417810000|2022-06-16 22:16:50|616.03|612.67|616.03|612.67|616.03|612.67|616.03|612.67|0
1655417820000|2022-06-16 22:17:00|616.13|612.77|616.13|612.77|616.13|612.77|615.93|612.57|0
1655417850000|2022-06-16 22:17:30|615.93|612.57|616.03|612.67|616.03|612.67|615.93|612.57|0
1655417860000|2022-06-16 22:17:40|615.93|612.57|615.73|612.37|615.93|612.57|615.73|612.37|0
1655417870000|2022-06-16 22:17:50|615.83|612.47|616.23|612.87|616.23|612.87|615.83|612.47|0
1655417880000|2022-06-16 22:18:00|616.33|612.97|616.73|613.37|616.73|613.37|616.33|612.97|0
1655417890000|2022-06-16 22:18:10|616.53|613.17|616.73|613.37|616.73|613.37|616.53|613.17|0
1655417910000|2022-06-16 22:18:30|616.93|613.57|616.93|613.57|616.93|613.57|616.93|613.57|0
1655417920000|2022-06-16 22:18:40|617.04|613.68|617.13|613.77|617.13|613.77|617.04|613.68|0
1655417930000|2022-06-16 22:18:50|616.93|613.57|617.13|613.77|617.13|613.77|616.93|613.57|0
1655417940000|2022-06-16 22:19:00|617.04|613.68|616.93|613.57|617.04|613.68|616.93|613.57|0
1655417950000|2022-06-16 22:19:10|616.73|613.37|616.73|613.37|616.73|613.37|616.73|613.37|0
1655417960000|2022-06-16 22:19:20|616.93|613.57|616.93|613.57|616.93|613.57|616.84|613.48|0
1655417970000|2022-06-16 22:19:30|616.53|613.17|616.73|613.37|616.73|613.37|616.53|613.17|0
1655417990000|2022-06-16 22:19:50|616.63|613.27|616.73|613.37|616.73|613.37|616.63|613.27|0
1655418000000|2022-06-16 22:20:00|616.53|613.17|616.53|613.17|616.53|613.17|616.53|613.17|0
1655418020000|2022-06-16 22:20:20|616.23|612.87|616.13|612.77|616.23|612.87|616.13|612.77|0
1655418030000|2022-06-16 22:20:30|616.33|612.97|615.93|612.57|616.33|612.97|615.93|612.57|0
1655418060000|2022-06-16 22:21:00|615.53|612.17|615.53|612.17|615.53|612.17|615.53|612.17|0
1655418070000|2022-06-16 22:21:10|615.12|611.76|614.92|611.56|615.12|611.76|614.92|611.56|0
1655418080000|2022-06-16 22:21:20|614.52|611.16|614.12|610.76|614.52|611.16|614.12|610.76|0
1655418090000|2022-06-16 22:21:30|613.92|610.56|613.92|610.56|613.92|610.56|613.72|610.36|0
1655418120000|2022-06-16 22:22:00|613.72|610.36|613.32|609.96|613.72|610.36|613.32|609.96|0
1655418130000|2022-06-16 22:22:10|613.12|609.76|613.32|609.96|613.32|609.96|612.92|609.56|0
1655418140000|2022-06-16 22:22:20|613.52|610.16|613.32|609.96|613.52|610.16|613.32|609.96|0
1655418150000|2022-06-16 22:22:30|613.62|610.26|613.92|610.56|613.92|610.56|613.52|610.16|0
1655418160000|2022-06-16 22:22:40|613.82|610.46|613.92|610.56|613.92|610.56|613.82|610.46|0
1655418170000|2022-06-16 22:22:50|613.62|610.26|613.32|609.96|613.62|610.26|613.32|609.96|0
1655418190000|2022-06-16 22:23:10|613.12|609.76|613.12|609.76|613.12|609.76|612.92|609.56|0
1655418200000|2022-06-16 22:23:20|613.22|609.86|613.12|609.76|613.22|609.86|613.12|609.76|0
1655418210000|2022-06-16 22:23:30|613.02|609.66|612.92|609.56|613.12|609.76|612.92|609.56|0
1655418220000|2022-06-16 22:23:40|612.82|609.46|612.82|609.46|612.82|609.46|612.82|609.46|0
1655418230000|2022-06-16 22:23:50|612.72|609.36|613.12|609.76|613.12|609.76|612.72|609.36|0
1655418240000|2022-06-16 22:24:00|613.22|609.86|613.32|609.96|613.32|609.96|613.12|609.76|0
1655418250000|2022-06-16 22:24:10|613.52|610.16|613.22|609.86|613.52|610.16|613.22|609.86|0
1655418260000|2022-06-16 22:24:20|613.12|609.76|613.12|609.76|613.12|609.76|613.12|609.76|0
1655418270000|2022-06-16 22:24:30|613.02|609.66|612.92|609.56|613.12|609.76|612.92|609.56|0
1655418280000|2022-06-16 22:24:40|613.32|609.96|613.32|609.96|613.32|609.96|613.32|609.96|0
1655418290000|2022-06-16 22:24:50|613.12|609.76|613.22|609.86|613.22|609.86|613.12|609.76|0
1655418300000|2022-06-16 22:25:00|613.12|609.76|613.12|609.76|613.12|609.76|613.12|609.76|0
1655418310000|2022-06-16 22:25:10|613.32|609.96|613.32|609.96|613.32|609.96|613.32|609.96|0
1655418320000|2022-06-16 22:25:20|613.22|609.86|613.22|609.86|613.32|609.96|613.22|609.86|0
1655418330000|2022-06-16 22:25:30|613.12|609.76|613.22|609.86|613.32|609.96|613.12|609.76|0
1655418340000|2022-06-16 22:25:40|613.32|609.96|613.32|609.96|613.32|609.96|613.32|609.96|0
1655418350000|2022-06-16 22:25:50|613.52|610.16|613.32|609.96|613.52|610.16|613.32|609.96|0
1655418360000|2022-06-16 22:26:00|613.52|610.16|614.12|610.76|614.12|610.76|613.52|610.16|0
1655418370000|2022-06-16 22:26:10|613.32|609.96|613.12|609.76|613.32|609.96|613.12|609.76|0
1655418380000|2022-06-16 22:26:20|613.32|609.96|613.22|609.86|613.32|609.96|613.12|609.76|0
1655418390000|2022-06-16 22:26:30|613.12|609.76|612.72|609.36|613.12|609.76|612.72|609.36|0
1655418400000|2022-06-16 22:26:40|612.52|609.16|612.32|608.96|612.52|609.16|612.32|608.96|0
1655418410000|2022-06-16 22:26:50|612.12|608.76|612.12|608.76|612.12|608.76|611.72|608.36|0
1655418420000|2022-06-16 22:27:00|612.02|608.66|612.12|608.76|612.12|608.76|611.92|608.56|0
1655418440000|2022-06-16 22:27:20|611.92|608.56|611.92|608.56|611.92|608.56|611.92|608.56|0
1655418450000|2022-06-16 22:27:30|611.82|608.46|612.02|608.66|612.02|608.66|611.82|608.46|0
1655418460000|2022-06-16 22:27:40|611.92|608.56|612.02|608.66|612.02|608.66|611.92|608.56|0
1655418470000|2022-06-16 22:27:50|611.92|608.56|611.82|608.46|611.92|608.56|611.82|608.46|0
1655418480000|2022-06-16 22:28:00|611.92|608.56|612.12|608.76|612.12|608.76|611.92|608.56|0
1655418490000|2022-06-16 22:28:10|612.02|608.66|612.12|608.76|612.12|608.76|612.02|608.66|0
1655418500000|2022-06-16 22:28:20|612.32|608.96|612.32|608.96|612.32|608.96|612.32|608.96|0
1655418510000|2022-06-16 22:28:30|612.72|609.36|612.62|609.26|612.72|609.36|612.62|609.26|0
1655418520000|2022-06-16 22:28:40|612.52|609.16|612.42|609.06|612.52|609.16|612.42|609.06|0
1655418530000|2022-06-16 22:28:50|612.52|609.16|612.52|609.16|612.52|609.16|612.52|609.16|0
1655418540000|2022-06-16 22:29:00|612.12|608.76|611.92|608.56|612.12|608.76|611.92|608.56|0
1655418550000|2022-06-16 22:29:10|611.82|608.46|611.82|608.46|611.82|608.46|611.72|608.36|0
1655418560000|2022-06-16 22:29:20|611.92|608.56|611.82|608.46|611.92|608.56|611.82|608.46|0
1655418570000|2022-06-16 22:29:30|611.62|608.26|611.62|608.26|611.62|608.26|611.52|608.16|0
1655418580000|2022-06-16 22:29:40|611.72|608.36|611.42|608.06|611.72|608.36|611.32|607.96|0
1655418590000|2022-06-16 22:29:50|611.32|607.96|611.32|607.96|611.42|608.06|611.32|607.96|0
1655418600000|2022-06-16 22:30:00|611.12|607.76|611.22|607.86|611.22|607.86|611.12|607.76|0
1655418610000|2022-06-16 22:30:10|611.42|608.06|611.32|607.96|611.42|608.06|611.32|607.96|0
1655418630000|2022-06-16 22:30:30|611.42|608.06|611.52|608.16|611.52|608.16|611.42|608.06|0
1655418640000|2022-06-16 22:30:40|611.72|608.36|611.72|608.36|611.72|608.36|611.72|608.36|0
1655418660000|2022-06-16 22:31:00|611.92|608.56|611.92|608.56|611.92|608.56|611.92|608.56|0
1655418670000|2022-06-16 22:31:10|611.82|608.46|611.92|608.56|611.92|608.56|611.72|608.36|0
1655418680000|2022-06-16 22:31:20|611.72|608.36|611.72|608.36|611.72|608.36|611.52|608.16|0
1655418690000|2022-06-16 22:31:30|612.12|608.76|612.12|608.76|612.12|608.76|612.12|608.76|0
1655418700000|2022-06-16 22:31:40|612.02|608.66|612.12|608.76|612.12|608.76|612.02|608.66|0
1655418710000|2022-06-16 22:31:50|612.02|608.66|611.92|608.56|612.02|608.66|611.92|608.56|0
1655418720000|2022-06-16 22:32:00|612.02|608.66|611.51|608.15|612.02|608.66|611.51|608.15|0
1655418730000|2022-06-16 22:32:10|611.31|607.95|611.31|607.95|611.31|607.95|611.31|607.95|0
1655418740000|2022-06-16 22:32:20|611.42|608.06|611.31|607.95|611.42|608.06|611.31|607.95|0
1655418750000|2022-06-16 22:32:30|611.51|608.15|611.51|608.15|611.51|608.15|611.51|608.15|0
1655418770000|2022-06-16 22:32:50|611.62|608.26|611.71|608.35|611.71|608.35|611.62|608.26|0
1655418780000|2022-06-16 22:33:00|611.82|608.46|611.91|608.55|611.91|608.55|611.82|608.46|0
1655418790000|2022-06-16 22:33:10|612.11|608.75|612.32|608.96|612.32|608.96|612.11|608.75|0
1655418800000|2022-06-16 22:33:20|612.42|609.06|612.62|609.26|612.62|609.26|612.42|609.06|0
1655418810000|2022-06-16 22:33:30|612.92|609.56|612.82|609.46|612.92|609.56|612.82|609.46|0
1655418820000|2022-06-16 22:33:40|612.31|608.95|612.72|609.36|612.72|609.36|612.31|608.95|0
1655418840000|2022-06-16 22:34:00|612.52|609.16|613.32|609.96|613.52|610.16|612.52|609.16|0
1655418850000|2022-06-16 22:34:10|612.11|608.75|611.91|608.55|612.11|608.75|611.91|608.55|0
1655418860000|2022-06-16 22:34:20|612.02|608.66|612.02|608.66|612.02|608.66|612.02|608.66|0
1655418870000|2022-06-16 22:34:30|612.11|608.75|612.11|608.75|612.11|608.75|612.11|608.75|0
1655418900000|2022-06-16 22:35:00|612.31|608.95|612.71|609.35|612.71|609.35|612.11|608.75|0
1655418910000|2022-06-16 22:35:10|614.12|610.76|613.82|610.46|614.22|610.86|613.82|610.46|0
1655418920000|2022-06-16 22:35:20|613.92|610.56|614.52|611.16|614.52|611.16|613.92|610.56|0
1655418930000|2022-06-16 22:35:30|614.12|610.76|614.22|610.86|614.32|610.96|614.12|610.76|0
1655418940000|2022-06-16 22:35:40|614.42|611.06|614.12|610.76|614.42|611.06|614.12|610.76|0
1655418950000|2022-06-16 22:35:50|614.02|610.66|613.92|610.56|614.02|610.66|613.92|610.56|0
1655418960000|2022-06-16 22:36:00|614.02|610.66|614.12|610.76|614.32|610.96|614.02|610.66|0
1655418970000|2022-06-16 22:36:10|614.52|611.16|614.12|610.76|614.52|611.16|614.12|610.76|0
1655418980000|2022-06-16 22:36:20|613.92|610.56|613.52|610.16|613.92|610.56|613.52|610.16|0
1655418990000|2022-06-16 22:36:30|613.32|609.96|613.52|610.16|613.52|610.16|613.32|609.96|0
1655419000000|2022-06-16 22:36:40|613.42|610.06|613.42|610.06|613.42|610.06|613.42|610.06|0
1655419020000|2022-06-16 22:37:00|613.52|610.16|613.32|609.96|613.52|610.16|613.22|609.86|0
1655419030000|2022-06-16 22:37:10|613.22|609.86|613.11|609.75|613.22|609.86|613.11|609.75|0
1655419060000|2022-06-16 22:37:40|613.02|609.66|612.91|609.55|613.02|609.66|612.91|609.55|0
1655419070000|2022-06-16 22:37:50|612.82|609.46|612.71|609.35|612.82|609.46|612.71|609.35|0
1655419080000|2022-06-16 22:38:00|612.51|609.15|612.51|609.15|612.51|609.15|612.51|609.15|0
1655419090000|2022-06-16 22:38:10|612.31|608.95|612.31|608.95|612.31|608.95|612.31|608.95|0
1655419130000|2022-06-16 22:38:50|612.11|608.75|612.31|608.95|612.31|608.95|612.11|608.75|0
1655419140000|2022-06-16 22:39:00|612.11|608.75|611.91|608.55|612.11|608.75|611.91|608.55|0
1655419170000|2022-06-16 22:39:30|612.11|608.75|611.91|608.55|612.11|608.75|611.91|608.55|0
1655419180000|2022-06-16 22:39:40|612.11|608.75|612.02|608.66|612.11|608.75|612.02|608.66|0
1655419190000|2022-06-16 22:39:50|612.11|608.75|611.71|608.35|612.11|608.75|611.71|608.35|0
1655419210000|2022-06-16 22:40:10|611.51|608.15|611.51|608.15|611.51|608.15|611.51|608.15|0
1655419220000|2022-06-16 22:40:20|611.62|608.26|611.62|608.26|611.62|608.26|611.51|608.15|0
1655419230000|2022-06-16 22:40:30|611.51|608.15|611.51|608.15|611.51|608.15|611.51|608.15|0
1655419240000|2022-06-16 22:40:40|611.71|608.35|611.71|608.35|611.71|608.35|611.71|608.35|0
1655419250000|2022-06-16 22:40:50|611.82|608.46|611.91|608.55|611.91|608.55|611.82|608.46|0
1655419270000|2022-06-16 22:41:10|612.11|608.75|611.82|608.46|612.11|608.75|611.82|608.46|0
1655419280000|2022-06-16 22:41:20|611.91|608.55|612.02|608.66|612.02|608.66|611.91|608.55|0
1655419290000|2022-06-16 22:41:30|612.11|608.75|612.31|608.95|612.31|608.95|612.11|608.75|0
1655419300000|2022-06-16 22:41:40|612.11|608.75|612.11|608.75|612.11|608.75|612.11|608.75|0
1655419310000|2022-06-16 22:41:50|612.22|608.86|612.31|608.95|612.31|608.95|612.22|608.86|0
1655419320000|2022-06-16 22:42:00|612.11|608.75|612.11|608.75|612.11|608.75|612.11|608.75|0
1655419330000|2022-06-16 22:42:10|612.31|608.95|612.22|608.86|612.31|608.95|612.22|608.86|0
1655419340000|2022-06-16 22:42:20|612.31|608.95|612.51|609.15|612.51|609.15|612.31|608.95|0
1655419350000|2022-06-16 22:42:30|612.31|608.95|612.51|609.15|612.51|609.15|612.31|608.95|0
1655419370000|2022-06-16 22:42:50|612.31|608.95|612.31|608.95|612.31|608.95|612.31|608.95|0
1655419380000|2022-06-16 22:43:00|612.51|609.15|612.51|609.15|612.51|609.15|612.51|609.15|0
1655419390000|2022-06-16 22:43:10|612.71|609.35|612.71|609.35|612.71|609.35|612.71|609.35|0
1655419400000|2022-06-16 22:43:20|612.82|609.46|612.82|609.46|612.82|609.46|612.82|609.46|0
1655419410000|2022-06-16 22:43:30|612.91|609.55|613.31|609.95|613.31|609.95|612.91|609.55|0
1655419420000|2022-06-16 22:43:40|613.11|609.75|613.31|609.95|613.31|609.95|613.11|609.75|0
1655419430000|2022-06-16 22:43:50|613.11|609.75|613.11|609.75|613.22|609.86|613.11|609.75|0
1655419440000|2022-06-16 22:44:00|613.31|609.95|613.11|609.75|613.31|609.95|613.11|609.75|0
1655419450000|2022-06-16 22:44:10|612.71|609.35|612.71|609.35|612.71|609.35|612.71|609.35|0
1655419460000|2022-06-16 22:44:20|612.51|609.15|612.71|609.35|612.71|609.35|612.51|609.15|0
1655419480000|2022-06-16 22:44:40|612.62|609.26|612.62|609.26|612.62|609.26|612.62|609.26|0
1655419490000|2022-06-16 22:44:50|612.91|609.55|612.91|609.55|612.91|609.55|612.91|609.55|0
1655419500000|2022-06-16 22:45:00|613.11|609.75|613.11|609.75|613.22|609.86|613.11|609.75|0
1655419510000|2022-06-16 22:45:10|613.51|610.15|613.31|609.95|613.51|610.15|613.31|609.95|0
1655419520000|2022-06-16 22:45:20|613.42|610.06|613.42|610.06|613.51|610.15|613.42|610.06|0
1655419530000|2022-06-16 22:45:30|613.31|609.95|613.31|609.95|613.31|609.95|613.31|609.95|0
1655419540000|2022-06-16 22:45:40|613.42|610.06|613.42|610.06|613.42|610.06|613.31|609.95|0
1655419550000|2022-06-16 22:45:50|613.31|609.95|613.71|610.35|613.71|610.35|613.31|609.95|0
1655419560000|2022-06-16 22:46:00|613.51|610.15|613.31|609.95|613.51|610.15|613.31|609.95|0
1655419570000|2022-06-16 22:46:10|613.22|609.86|613.31|609.95|613.31|609.95|613.22|609.86|0
1655419580000|2022-06-16 22:46:20|613.51|610.15|613.51|610.15|613.51|610.15|613.51|610.15|0
1655419590000|2022-06-16 22:46:30|613.62|610.26|613.62|610.26|613.62|610.26|613.62|610.26|0
1655419600000|2022-06-16 22:46:40|613.51|610.15|613.51|610.15|613.51|610.15|613.51|610.15|0
1655419610000|2022-06-16 22:46:50|613.71|610.35|613.71|610.35|613.71|610.35|613.71|610.35|0
1655419620000|2022-06-16 22:47:00|613.51|610.15|613.22|609.86|613.51|610.15|613.22|609.86|0
1655419630000|2022-06-16 22:47:10|613.31|609.95|613.51|610.15|613.51|610.15|613.22|609.86|0
1655419640000|2022-06-16 22:47:20|613.71|610.35|613.91|610.55|613.91|610.55|613.71|610.35|0
1655419650000|2022-06-16 22:47:30|613.62|610.26|613.71|610.35|613.71|610.35|613.62|610.26|0
1655419660000|2022-06-16 22:47:40|614.11|610.75|614.11|610.75|614.11|610.75|613.91|610.55|0
1655419680000|2022-06-16 22:48:00|614.31|610.95|614.31|610.95|614.31|610.95|614.31|610.95|0
1655419700000|2022-06-16 22:48:20|614.42|611.06|614.51|611.15|614.51|611.15|614.42|611.06|0
1655419710000|2022-06-16 22:48:30|613.82|610.46|613.51|610.15|613.91|610.55|613.51|610.15|0
1655419720000|2022-06-16 22:48:40|613.22|609.86|613.31|609.95|613.31|609.95|613.11|609.75|0
1655419730000|2022-06-16 22:48:50|613.42|610.06|613.42|610.06|613.51|610.15|613.42|610.06|0
1655419740000|2022-06-16 22:49:00|613.51|610.15|613.31|609.95|613.51|610.15|613.31|609.95|0
1655419750000|2022-06-16 22:49:10|614.31|610.95|614.11|610.75|614.51|611.15|614.11|610.75|0
1655419760000|2022-06-16 22:49:20|613.91|610.55|614.31|610.95|614.31|610.95|613.91|610.55|0
1655419770000|2022-06-16 22:49:30|614.42|611.06|614.31|610.95|614.42|611.06|614.31|610.95|0
1655419780000|2022-06-16 22:49:40|614.51|611.15|614.51|611.15|614.51|611.15|614.51|611.15|0
1655419790000|2022-06-16 22:49:50|614.31|610.95|614.31|610.95|614.31|610.95|614.31|610.95|0
1655419800000|2022-06-16 22:50:00|614.11|610.75|614.02|610.66|614.11|610.75|614.02|610.66|0
1655419810000|2022-06-16 22:50:10|613.91|610.55|613.91|610.55|614.11|610.75|613.91|610.55|0
1655419820000|2022-06-16 22:50:20|614.02|610.66|614.11|610.75|614.11|610.75|614.02|610.66|0
1655419830000|2022-06-16 22:50:30|614.22|610.86|614.51|611.15|614.51|611.15|614.11|610.75|0
1655419840000|2022-06-16 22:50:40|614.31|610.95|614.11|610.75|614.31|610.95|614.11|610.75|0
1655419850000|2022-06-16 22:50:50|614.22|610.86|614.11|610.75|614.31|610.95|614.11|610.75|0
1655419860000|2022-06-16 22:51:00|614.22|610.86|613.71|610.35|614.22|610.86|613.71|610.35|0
1655419870000|2022-06-16 22:51:10|613.82|610.46|613.91|610.55|613.91|610.55|613.82|610.46|0
1655419880000|2022-06-16 22:51:20|614.22|610.86|614.22|610.86|614.22|610.86|614.22|610.86|0
1655419890000|2022-06-16 22:51:30|614.11|610.75|614.11|610.75|614.22|610.86|614.11|610.75|0
1655419900000|2022-06-16 22:51:40|614.22|610.86|614.31|610.95|614.31|610.95|614.11|610.75|0
1655419910000|2022-06-16 22:51:50|614.22|610.86|614.11|610.75|614.31|610.95|614.11|610.75|0
1655419920000|2022-06-16 22:52:00|614.31|610.95|614.11|610.75|614.31|610.95|614.11|610.75|0
1655419930000|2022-06-16 22:52:10|613.71|610.35|613.71|610.35|613.71|610.35|613.71|610.35|0
1655419940000|2022-06-16 22:52:20|613.51|610.15|613.31|609.95|613.51|610.15|613.31|609.95|0
1655419950000|2022-06-16 22:52:30|613.41|610.05|613.31|609.95|613.51|610.15|613.31|609.95|0
1655419960000|2022-06-16 22:52:40|613.41|610.05|613.41|610.05|613.41|610.05|613.41|610.05|0
1655419970000|2022-06-16 22:52:50|613.31|609.95|613.31|609.95|613.31|609.95|613.31|609.95|0
1655419980000|2022-06-16 22:53:00|613.11|609.75|613.11|609.75|613.11|609.75|613.11|609.75|0
1655419990000|2022-06-16 22:53:10|613.31|609.95|613.31|609.95|613.31|609.95|613.31|609.95|0
1655420000000|2022-06-16 22:53:20|613.51|610.15|613.31|609.95|613.61|610.25|613.31|609.95|0
1655420010000|2022-06-16 22:53:30|613.41|610.05|613.31|609.95|613.41|610.05|613.31|609.95|0
1655420020000|2022-06-16 22:53:40|613.41|610.05|613.31|609.95|613.41|610.05|613.31|609.95|0
1655420030000|2022-06-16 22:53:50|613.51|610.15|613.61|610.25|613.61|610.25|613.51|610.15|0
1655420040000|2022-06-16 22:54:00|613.51|610.15|614.02|610.66|614.11|610.75|613.51|610.15|0
1655420050000|2022-06-16 22:54:10|613.91|610.55|613.91|610.55|613.91|610.55|613.91|610.55|0
1655420070000|2022-06-16 22:54:30|614.11|610.75|614.22|610.86|614.22|610.86|614.11|610.75|0
1655420080000|2022-06-16 22:54:40|614.31|610.95|614.11|610.75|614.31|610.95|614.11|610.75|0
1655420090000|2022-06-16 22:54:50|614.02|610.66|614.11|610.75|614.11|610.75|614.02|610.66|0
1655420100000|2022-06-16 22:55:00|614.31|610.95|614.02|610.66|614.31|610.95|614.02|610.66|0
1655420110000|2022-06-16 22:55:10|614.31|610.95|614.71|611.35|614.71|611.35|614.31|610.95|0
1655420120000|2022-06-16 22:55:20|614.91|611.55|614.91|611.55|614.91|611.55|614.82|611.46|0
1655420130000|2022-06-16 22:55:30|614.71|611.35|614.82|611.46|614.82|611.46|614.71|611.35|0
1655420140000|2022-06-16 22:55:40|614.91|611.55|615.02|611.66|615.02|611.66|614.82|611.46|0
1655420150000|2022-06-16 22:55:50|615.22|611.86|615.31|611.95|615.31|611.95|615.11|611.75|0
1655420160000|2022-06-16 22:56:00|615.22|611.86|615.02|611.66|615.22|611.86|615.02|611.66|0
1655420170000|2022-06-16 22:56:10|614.91|611.55|615.11|611.75|615.11|611.75|614.91|611.55|0
1655420180000|2022-06-16 22:56:20|615.31|611.95|615.31|611.95|615.31|611.95|615.11|611.75|0
1655420190000|2022-06-16 22:56:30|615.52|612.16|615.72|612.36|615.72|612.36|615.52|612.16|0
1655420200000|2022-06-16 22:56:40|615.62|612.26|615.42|612.06|615.62|612.26|615.31|611.95|0
1655420210000|2022-06-16 22:56:50|615.31|611.95|615.72|612.36|615.72|612.36|615.31|611.95|0
1655420220000|2022-06-16 22:57:00|615.62|612.26|615.62|612.26|615.62|612.26|615.51|612.15|0
1655420230000|2022-06-16 22:57:10|615.51|612.15|615.51|612.15|615.51|612.15|615.51|612.15|0
1655420240000|2022-06-16 22:57:20|615.62|612.26|615.51|612.15|615.62|612.26|615.51|612.15|0
1655420250000|2022-06-16 22:57:30|615.72|612.36|615.51|612.15|615.72|612.36|615.51|612.15|0
1655420260000|2022-06-16 22:57:40|615.62|612.26|615.72|612.36|615.72|612.36|615.62|612.26|0
1655420280000|2022-06-16 22:58:00|615.62|612.26|615.51|612.15|615.62|612.26|615.51|612.15|0
1655420290000|2022-06-16 22:58:10|615.62|612.26|615.62|612.26|615.62|612.26|615.62|612.26|0
1655420300000|2022-06-16 22:58:20|615.72|612.36|615.72|612.36|615.72|612.36|615.72|612.36|0
1655420320000|2022-06-16 22:58:40|615.92|612.56|615.82|612.46|615.92|612.56|615.82|612.46|0
1655420330000|2022-06-16 22:58:50|615.92|612.56|615.82|612.46|615.92|612.56|615.72|612.36|0
1655420340000|2022-06-16 22:59:00|615.72|612.36|615.92|612.56|615.92|612.56|615.72|612.36|0
1655420350000|2022-06-16 22:59:10|615.82|612.46|615.92|612.56|615.92|612.56|615.82|612.46|0
1655420360000|2022-06-16 22:59:20|616.12|612.76|616.12|612.76|616.12|612.76|616.12|612.76|0
1655420370000|2022-06-16 22:59:30|616.32|612.96|616.12|612.76|616.32|612.96|616.12|612.76|0
1655420380000|2022-06-16 22:59:40|616.22|612.86|616.32|612.96|616.32|612.96|616.22|612.86|0
1655420400000|2022-06-16 23:00:00|616.12|612.76|615.82|612.46|616.12|612.76|615.82|612.46|0
1655420410000|2022-06-16 23:00:10|615.71|612.35|615.82|612.46|615.92|612.56|615.71|612.35|0
1655420420000|2022-06-16 23:00:20|615.92|612.56|615.92|612.56|615.92|612.56|615.92|612.56|0
1655420430000|2022-06-16 23:00:30|616.02|612.66|615.82|612.46|616.02|612.66|615.82|612.46|0
1655420440000|2022-06-16 23:00:40|615.62|612.26|615.62|612.26|615.71|612.35|615.62|612.26|0
1655420450000|2022-06-16 23:00:50|615.71|612.35|615.71|612.35|615.71|612.35|615.71|612.35|0
1655420460000|2022-06-16 23:01:00|615.62|612.26|615.62|612.26|615.71|612.35|615.62|612.26|0
1655420470000|2022-06-16 23:01:10|615.71|612.35|615.51|612.15|615.71|612.35|615.51|612.15|0
1655420490000|2022-06-16 23:01:30|615.71|612.35|615.51|612.15|615.71|612.35|615.51|612.15|0
1655420520000|2022-06-16 23:02:00|614.91|611.55|614.91|611.55|614.91|611.55|614.91|611.55|0
1655420530000|2022-06-16 23:02:10|614.71|611.35|614.51|611.15|614.71|611.35|614.51|611.15|0
1655420540000|2022-06-16 23:02:20|614.71|611.35|614.71|611.35|614.71|611.35|614.71|611.35|0
1655420550000|2022-06-16 23:02:30|615.11|611.75|615.11|611.75|615.11|611.75|615.02|611.66|0
1655420560000|2022-06-16 23:02:40|615.31|611.95|615.31|611.95|615.31|611.95|615.31|611.95|0
1655420570000|2022-06-16 23:02:50|615.51|612.15|615.31|611.95|615.51|612.15|615.31|611.95|0
1655420580000|2022-06-16 23:03:00|615.42|612.06|615.22|611.86|615.42|612.06|615.22|611.86|0
1655420590000|2022-06-16 23:03:10|615.11|611.75|615.02|611.66|615.11|611.75|615.02|611.66|0
1655420600000|2022-06-16 23:03:20|614.71|611.35|614.71|611.35|614.71|611.35|614.71|611.35|0
1655420610000|2022-06-16 23:03:30|614.61|611.25|614.21|610.85|614.71|611.35|614.21|610.85|0
1655420620000|2022-06-16 23:03:40|614.31|610.95|614.11|610.75|614.31|610.95|614.11|610.75|0
1655420630000|2022-06-16 23:03:50|614.41|611.05|614.51|611.15|614.51|611.15|614.41|611.05|0
1655420640000|2022-06-16 23:04:00|614.61|611.25|614.51|611.15|614.71|611.35|614.51|611.15|0
1655420650000|2022-06-16 23:04:10|614.31|610.95|614.11|610.75|614.31|610.95|614.11|610.75|0
1655420660000|2022-06-16 23:04:20|614.31|610.95|614.21|610.85|614.31|610.95|614.21|610.85|0
1655420670000|2022-06-16 23:04:30|614.31|610.95|614.31|610.95|614.31|610.95|614.31|610.95|0
1655420690000|2022-06-16 23:04:50|614.11|610.75|614.31|610.95|614.31|610.95|614.11|610.75|0
1655420700000|2022-06-16 23:05:00|614.11|610.75|613.91|610.55|614.11|610.75|613.91|610.55|0
1655420720000|2022-06-16 23:05:20|614.11|610.75|614.11|610.75|614.11|610.75|614.11|610.75|0
1655420750000|2022-06-16 23:05:50|614.31|610.95|614.31|610.95|614.31|610.95|614.31|610.95|0
1655420760000|2022-06-16 23:06:00|614.51|611.15|614.61|611.25|614.71|611.35|614.51|611.15|0
1655420770000|2022-06-16 23:06:10|614.51|611.15|614.71|611.35|614.71|611.35|614.51|611.15|0
1655420790000|2022-06-16 23:06:30|614.91|611.55|614.91|611.55|614.91|611.55|614.91|611.55|0
1655420800000|2022-06-16 23:06:40|615.11|611.75|615.11|611.75|615.11|611.75|615.11|611.75|0
1655420820000|2022-06-16 23:07:00|615.01|611.65|614.91|611.55|615.01|611.65|614.91|611.55|0
1655420830000|2022-06-16 23:07:10|614.71|611.35|614.51|611.15|614.71|611.35|614.51|611.15|0
1655420840000|2022-06-16 23:07:20|614.31|610.95|614.41|611.05|614.41|611.05|614.31|610.95|0
1655420850000|2022-06-16 23:07:30|614.31|610.95|614.31|610.95|614.31|610.95|614.31|610.95|0
1655420890000|2022-06-16 23:08:10|614.11|610.75|614.11|610.75|614.11|610.75|614.11|610.75|0
1655420900000|2022-06-16 23:08:20|614.21|610.85|614.21|610.85|614.21|610.85|614.21|610.85|0
1655420910000|2022-06-16 23:08:30|614.31|610.95|614.31|610.95|614.31|610.95|614.31|610.95|0
1655420920000|2022-06-16 23:08:40|614.11|610.75|614.11|610.75|614.11|610.75|614.11|610.75|0
1655420930000|2022-06-16 23:08:50|614.01|610.65|613.81|610.45|614.01|610.65|613.81|610.45|0
1655420940000|2022-06-16 23:09:00|613.71|610.35|613.71|610.35|614.11|610.75|613.71|610.35|0
1655420950000|2022-06-16 23:09:10|613.81|610.45|613.91|610.55|613.91|610.55|613.81|610.45|0
1655420960000|2022-06-16 23:09:20|614.01|610.65|614.31|610.95|614.31|610.95|614.01|610.65|0
1655420970000|2022-06-16 23:09:30|614.41|611.05|614.71|611.35|614.71|611.35|614.41|611.05|0
1655420980000|2022-06-16 23:09:40|614.51|611.15|614.31|610.95|614.51|611.15|614.31|610.95|0
1655420990000|2022-06-16 23:09:50|614.41|611.05|614.51|611.15|614.51|611.15|614.41|611.05|0
1655421000000|2022-06-16 23:10:00|614.61|611.25|614.71|611.35|614.71|611.35|614.61|611.25|0
1655421010000|2022-06-16 23:10:10|614.31|610.95|614.31|610.95|614.31|610.95|614.31|610.95|0
1655421040000|2022-06-16 23:10:40|614.51|611.15|614.31|610.95|614.51|611.15|614.31|610.95|0
1655421050000|2022-06-16 23:10:50|614.41|611.05|614.51|611.15|614.51|611.15|614.41|611.05|0
1655421060000|2022-06-16 23:11:00|614.61|611.25|614.51|611.15|614.61|611.25|614.51|611.15|0
1655421070000|2022-06-16 23:11:10|614.61|611.25|614.51|611.15|614.61|611.25|614.51|611.15|0
1655421080000|2022-06-16 23:11:20|614.31|610.95|614.31|610.95|614.31|610.95|614.31|610.95|0
1655421090000|2022-06-16 23:11:30|614.41|611.05|614.51|611.15|614.51|611.15|614.41|611.05|0
1655421100000|2022-06-16 23:11:40|614.71|611.35|615.21|611.85|615.21|611.85|614.71|611.35|0
1655421110000|2022-06-16 23:11:50|615.31|611.95|615.41|612.05|615.41|612.05|615.31|611.95|0
1655421120000|2022-06-16 23:12:00|615.51|612.15|615.91|612.55|615.91|612.55|615.51|612.15|0
1655421140000|2022-06-16 23:12:20|615.82|612.46|615.71|612.35|615.82|612.46|615.71|612.35|0
1655421150000|2022-06-16 23:12:30|615.51|612.15|615.41|612.05|615.51|612.15|615.41|612.05|0
1655421160000|2022-06-16 23:12:40|615.31|611.95|615.21|611.85|615.31|611.95|615.21|611.85|0
1655421170000|2022-06-16 23:12:50|615.11|611.75|615.21|611.85|615.21|611.85|615.11|611.75|0
1655421180000|2022-06-16 23:13:00|615.31|611.95|615.21|611.85|615.31|611.95|615.11|611.75|0
1655421190000|2022-06-16 23:13:10|615.11|611.75|615.01|611.65|615.11|611.75|615.01|611.65|0
1655421200000|2022-06-16 23:13:20|614.81|611.45|614.71|611.35|614.81|611.45|614.51|611.15|0
1655421210000|2022-06-16 23:13:30|614.81|611.45|614.81|611.45|614.81|611.45|614.81|611.45|0
1655421230000|2022-06-16 23:13:50|614.91|611.55|614.91|611.55|614.91|611.55|614.91|611.55|0
1655421240000|2022-06-16 23:14:00|614.71|611.35|614.81|611.45|614.81|611.45|614.71|611.35|0
1655421250000|2022-06-16 23:14:10|615.01|611.65|615.31|611.95|615.31|611.95|615.01|611.65|0
1655421260000|2022-06-16 23:14:20|615.51|612.15|615.41|612.05|615.51|612.15|615.41|612.05|0
1655421280000|2022-06-16 23:14:40|615.61|612.25|615.31|611.95|615.61|612.25|615.31|611.95|0
1655421300000|2022-06-16 23:15:00|615.11|611.75|614.91|611.55|615.11|611.75|614.91|611.55|0
1655421310000|2022-06-16 23:15:10|615.11|611.75|615.21|611.85|615.21|611.85|615.11|611.75|0
1655421320000|2022-06-16 23:15:20|615.11|611.75|615.21|611.85|615.21|611.85|615.11|611.75|0
1655421330000|2022-06-16 23:15:30|615.11|611.75|614.91|611.55|615.11|611.75|614.91|611.55|0
1655421350000|2022-06-16 23:15:50|615.01|611.65|615.01|611.65|615.01|611.65|615.01|611.65|0
1655421360000|2022-06-16 23:16:00|615.11|611.75|615.11|611.75|615.11|611.75|615.11|611.75|0
1655421380000|2022-06-16 23:16:20|615.31|611.95|615.31|611.95|615.31|611.95|615.31|611.95|0
1655421400000|2022-06-16 23:16:40|615.41|612.05|615.51|612.15|615.51|612.15|615.41|612.05|0
1655421410000|2022-06-16 23:16:50|615.91|612.55|616.11|612.75|616.11|612.75|615.91|612.55|0
1655421420000|2022-06-16 23:17:00|615.91|612.55|615.91|612.55|615.91|612.55|615.91|612.55|0
1655421430000|2022-06-16 23:17:10|616.11|612.75|616.11|612.75|616.11|612.75|616.11|612.75|0
1655421440000|2022-06-16 23:17:20|616.51|613.15|616.51|613.15|616.51|613.15|616.51|613.15|0
1655421450000|2022-06-16 23:17:30|617.12|613.76|617.32|613.96|617.32|613.96|617.12|613.76|0
1655421460000|2022-06-16 23:17:40|617.12|613.76|617.12|613.76|617.12|613.76|617.12|613.76|0
1655421470000|2022-06-16 23:17:50|617.32|613.96|617.02|613.66|617.32|613.96|617.02|613.66|0
1655421480000|2022-06-16 23:18:00|617.12|613.76|617.52|614.16|617.52|614.16|617.12|613.76|0
1655421490000|2022-06-16 23:18:10|617.92|614.56|617.72|614.36|617.92|614.56|617.52|614.16|0
1655421500000|2022-06-16 23:18:20|617.92|614.56|617.92|614.56|617.92|614.56|617.92|614.56|0
1655421510000|2022-06-16 23:18:30|617.72|614.36|618.12|614.76|618.12|614.76|617.72|614.36|0
1655421520000|2022-06-16 23:18:40|618.32|614.96|618.52|615.16|618.52|615.16|618.32|614.96|0
1655421530000|2022-06-16 23:18:50|618.32|614.96|618.43|615.07|618.43|615.07|618.32|614.96|0
1655421540000|2022-06-16 23:19:00|618.72|615.36|618.02|614.66|618.72|615.36|618.02|614.66|0
1655421550000|2022-06-16 23:19:10|617.82|614.46|618.12|614.76|618.12|614.76|617.82|614.46|0
1655421560000|2022-06-16 23:19:20|618.52|615.16|618.52|615.16|618.52|615.16|618.52|615.16|0
1655421570000|2022-06-16 23:19:30|618.72|615.36|619.13|615.77|619.13|615.77|618.72|615.36|0
1655421580000|2022-06-16 23:19:40|619.03|615.67|619.13|615.77|619.13|615.77|618.92|615.56|0
1655421590000|2022-06-16 23:19:50|619.33|615.97|619.33|615.97|619.53|616.17|619.13|615.77|0
1655421600000|2022-06-16 23:20:00|619.53|616.17|620.74|617.38|620.74|617.38|619.53|616.17|0
1655421610000|2022-06-16 23:20:10|620.94|617.58|620.53|617.17|620.94|617.58|620.53|617.17|0
1655421620000|2022-06-16 23:20:20|620.33|616.97|620.13|616.77|620.33|616.97|620.13|616.77|0
1655421630000|2022-06-16 23:20:30|620.33|616.97|620.33|616.97|620.44|617.08|620.33|616.97|0
1655421640000|2022-06-16 23:20:40|620.74|617.38|620.94|617.58|620.94|617.58|620.74|617.38|0
1655421650000|2022-06-16 23:20:50|620.74|617.38|620.94|617.58|620.94|617.58|620.74|617.38|0
1655421660000|2022-06-16 23:21:00|620.74|617.38|620.74|617.38|620.74|617.38|620.74|617.38|0
1655421670000|2022-06-16 23:21:10|620.53|617.17|620.53|617.17|620.53|617.17|620.53|617.17|0
1655421680000|2022-06-16 23:21:20|620.33|616.97|620.33|616.97|620.33|616.97|620.33|616.97|0
1655421690000|2022-06-16 23:21:30|620.13|616.77|620.24|616.88|620.33|616.97|620.13|616.77|0
1655421700000|2022-06-16 23:21:40|620.33|616.97|620.13|616.77|620.33|616.97|620.13|616.77|0
1655421710000|2022-06-16 23:21:50|620.53|617.17|620.64|617.28|620.64|617.28|620.53|617.17|0
1655421720000|2022-06-16 23:22:00|620.74|617.38|620.53|617.17|620.74|617.38|620.53|617.17|0
1655421730000|2022-06-16 23:22:10|620.74|617.38|620.74|617.38|620.74|617.38|620.74|617.38|0
1655421750000|2022-06-16 23:22:30|620.84|617.48|620.74|617.38|620.84|617.48|620.74|617.38|0
1655421760000|2022-06-16 23:22:40|620.94|617.58|620.94|617.58|620.94|617.58|620.94|617.58|0
1655421770000|2022-06-16 23:22:50|621.14|617.78|621.14|617.78|621.14|617.78|621.14|617.78|0
1655421780000|2022-06-16 23:23:00|621.34|617.98|621.34|617.98|621.34|617.98|621.34|617.98|0
1655421790000|2022-06-16 23:23:10|621.44|618.08|621.54|618.18|621.54|618.18|621.44|618.08|0
1655421810000|2022-06-16 23:23:30|621.65|618.29|621.65|618.29|621.65|618.29|621.65|618.29|0
1655421820000|2022-06-16 23:23:40|621.54|618.18|622.35|618.99|622.35|618.99|621.54|618.18|0
1655421830000|2022-06-16 23:23:50|622.55|619.19|622.45|619.09|622.55|619.19|622.35|618.99|0
1655421840000|2022-06-16 23:24:00|622.55|619.19|622.55|619.19|622.55|619.19|622.35|618.99|0
1655421850000|2022-06-16 23:24:10|622.75|619.39|622.35|618.99|622.75|619.39|622.35|618.99|0
1655421870000|2022-06-16 23:24:30|622.55|619.19|622.55|619.19|622.55|619.19|622.45|619.09|0
1655421880000|2022-06-16 23:24:40|622.45|619.09|622.55|619.19|622.55|619.19|622.35|618.99|0
1655421890000|2022-06-16 23:24:50|622.15|618.79|622.15|618.79|622.35|618.99|622.15|618.79|0
1655421900000|2022-06-16 23:25:00|621.94|618.58|621.94|618.58|621.94|618.58|621.74|618.38|0
1655421910000|2022-06-16 23:25:10|621.74|618.38|621.74|618.38|621.74|618.38|621.74|618.38|0
1655421920000|2022-06-16 23:25:20|621.54|618.18|621.54|618.18|621.54|618.18|621.54|618.18|0
1655421930000|2022-06-16 23:25:30|621.44|618.08|621.34|617.98|621.44|618.08|621.34|617.98|0
1655421940000|2022-06-16 23:25:40|621.14|617.78|621.14|617.78|621.14|617.78|621.14|617.78|0
1655421950000|2022-06-16 23:25:50|620.94|617.58|620.33|616.97|620.94|617.58|620.33|616.97|0
1655421960000|2022-06-16 23:26:00|620.53|617.17|620.53|617.17|620.53|617.17|620.53|617.17|0
1655421970000|2022-06-16 23:26:10|620.84|617.48|620.84|617.48|620.84|617.48|620.84|617.48|0
1655421980000|2022-06-16 23:26:20|621.54|618.18|621.14|617.78|621.54|618.18|621.14|617.78|0
1655421990000|2022-06-16 23:26:30|620.94|617.58|620.73|617.37|620.94|617.58|620.73|617.37|0
1655422000000|2022-06-16 23:26:40|621.24|617.88|621.34|617.98|621.34|617.98|621.24|617.88|0
1655422010000|2022-06-16 23:26:50|621.14|617.78|620.73|617.37|621.14|617.78|620.73|617.37|0
1655422020000|2022-06-16 23:27:00|620.53|617.17|620.53|617.17|620.53|617.17|620.53|617.17|0
1655422030000|2022-06-16 23:27:10|620.33|616.97|620.33|616.97|620.33|616.97|619.93|616.57|0
1655422050000|2022-06-16 23:27:30|620.44|617.08|620.53|617.17|620.53|617.17|620.44|617.08|0
1655422060000|2022-06-16 23:27:40|620.33|616.97|620.44|617.08|620.44|617.08|620.33|616.97|0
1655422070000|2022-06-16 23:27:50|620.73|617.37|620.53|617.17|620.73|617.37|620.53|617.17|0
1655422080000|2022-06-16 23:28:00|620.44|617.08|620.53|617.17|620.73|617.37|620.44|617.08|0
1655422090000|2022-06-16 23:28:10|620.64|617.28|620.64|617.28|620.64|617.28|620.64|617.28|0
1655422100000|2022-06-16 23:28:20|620.33|616.97|620.33|616.97|620.33|616.97|620.33|616.97|0
1655422110000|2022-06-16 23:28:30|620.53|617.17|620.53|617.17|620.73|617.37|620.53|617.17|0
1655422120000|2022-06-16 23:28:40|620.94|617.58|620.94|617.58|620.94|617.58|620.94|617.58|0
1655422140000|2022-06-16 23:29:00|620.53|617.17|620.73|617.37|620.73|617.37|620.53|617.17|0
1655422150000|2022-06-16 23:29:10|620.94|617.58|620.73|617.37|620.94|617.58|620.64|617.28|0
1655422160000|2022-06-16 23:29:20|620.53|617.17|620.53|617.17|620.73|617.37|620.53|617.17|0
1655422180000|2022-06-16 23:29:40|620.33|616.97|620.13|616.77|620.33|616.97|620.13|616.77|0
1655422190000|2022-06-16 23:29:50|620.33|616.97|620.13|616.77|620.44|617.08|620.13|616.77|0
1655422200000|2022-06-16 23:30:00|620.53|617.17|620.53|617.17|621.34|617.98|620.53|617.17|0
1655422210000|2022-06-16 23:30:10|620.44|617.08|620.33|616.97|620.44|617.08|620.33|616.97|0
1655422220000|2022-06-16 23:30:20|620.53|617.17|620.73|617.37|620.73|617.37|620.53|617.17|0
1655422230000|2022-06-16 23:30:30|620.64|617.28|620.64|617.28|620.64|617.28|620.64|617.28|0
1655422240000|2022-06-16 23:30:40|620.53|617.17|620.33|616.97|620.53|617.17|620.33|616.97|0
1655422250000|2022-06-16 23:30:50|620.13|616.77|619.83|616.47|620.13|616.77|619.83|616.47|0
1655422260000|2022-06-16 23:31:00|619.73|616.37|618.72|615.36|619.73|616.37|618.72|615.36|0
1655422270000|2022-06-16 23:31:10|619.03|615.67|618.72|615.36|619.03|615.67|618.72|615.36|0
1655422280000|2022-06-16 23:31:20|618.52|615.16|618.52|615.16|618.52|615.16|618.32|614.96|0
1655422290000|2022-06-16 23:31:30|618.32|614.96|618.12|614.76|618.32|614.96|618.12|614.76|0
1655422300000|2022-06-16 23:31:40|618.32|614.96|618.12|614.76|618.32|614.96|618.12|614.76|0
1655422310000|2022-06-16 23:31:50|618.02|614.66|617.92|614.56|618.02|614.66|617.92|614.56|0
1655422320000|2022-06-16 23:32:00|618.12|614.76|618.12|614.76|618.12|614.76|618.12|614.76|0
1655422330000|2022-06-16 23:32:10|618.32|614.96|618.32|614.96|618.32|614.96|618.22|614.86|0
1655422340000|2022-06-16 23:32:20|618.42|615.06|618.32|614.96|618.42|615.06|618.32|614.96|0
1655422350000|2022-06-16 23:32:30|618.12|614.76|618.12|614.76|618.12|614.76|618.12|614.76|0
1655422360000|2022-06-16 23:32:40|617.91|614.55|618.12|614.76|618.12|614.76|617.91|614.55|0
1655422370000|2022-06-16 23:32:50|617.91|614.55|618.12|614.76|618.12|614.76|617.91|614.55|0
1655422380000|2022-06-16 23:33:00|618.02|614.66|617.91|614.55|618.02|614.66|617.82|614.46|0
1655422390000|2022-06-16 23:33:10|617.51|614.15|617.71|614.35|617.71|614.35|617.51|614.15|0
1655422400000|2022-06-16 23:33:20|617.62|614.26|617.42|614.06|617.62|614.26|617.31|613.95|0
1655422410000|2022-06-16 23:33:30|617.31|613.95|617.42|614.06|617.51|614.15|617.31|613.95|0
1655422420000|2022-06-16 23:33:40|617.22|613.86|617.31|613.95|617.31|613.95|617.11|613.75|0
1655422430000|2022-06-16 23:33:50|617.51|614.15|617.51|614.15|617.51|614.15|617.31|613.95|0
1655422450000|2022-06-16 23:34:10|617.82|614.46|617.51|614.15|617.82|614.46|617.51|614.15|0
1655422460000|2022-06-16 23:34:20|617.62|614.26|617.91|614.55|617.91|614.55|617.62|614.26|0
1655422480000|2022-06-16 23:34:40|617.82|614.46|617.91|614.55|617.91|614.55|617.71|614.35|0
1655422490000|2022-06-16 23:34:50|618.12|614.76|617.91|614.55|618.12|614.76|617.91|614.55|0
1655422500000|2022-06-16 23:35:00|618.02|614.66|617.91|614.55|618.12|614.76|617.91|614.55|0
1655422510000|2022-06-16 23:35:10|618.12|614.76|618.22|614.86|618.22|614.86|618.12|614.76|0
1655422520000|2022-06-16 23:35:20|618.32|614.96|618.22|614.86|618.32|614.96|618.22|614.86|0
1655422530000|2022-06-16 23:35:30|618.12|614.76|618.32|614.96|618.32|614.96|618.12|614.76|0
1655422540000|2022-06-16 23:35:40|618.22|614.86|618.52|615.16|618.52|615.16|618.22|614.86|0
1655422550000|2022-06-16 23:35:50|618.42|615.06|618.22|614.86|618.42|615.06|618.22|614.86|0
1655422560000|2022-06-16 23:36:00|618.11|614.75|618.32|614.96|618.32|614.96|617.91|614.55|0
1655422570000|2022-06-16 23:36:10|618.52|615.16|618.52|615.16|618.52|615.16|618.52|615.16|0
1655422580000|2022-06-16 23:36:20|618.82|615.46|618.72|615.36|618.82|615.46|618.72|615.36|0
1655422590000|2022-06-16 23:36:30|618.52|615.16|618.52|615.16|618.52|615.16|618.52|615.16|0
1655422600000|2022-06-16 23:36:40|618.62|615.26|618.72|615.36|618.72|615.36|618.62|615.26|0
1655422610000|2022-06-16 23:36:50|618.82|615.46|618.72|615.36|618.82|615.46|618.62|615.26|0
1655422620000|2022-06-16 23:37:00|618.52|615.16|618.52|615.16|618.52|615.16|618.52|615.16|0
1655422630000|2022-06-16 23:37:10|618.72|615.36|618.92|615.56|618.92|615.56|618.72|615.36|0
1655422650000|2022-06-16 23:37:30|618.72|615.36|618.92|615.56|618.92|615.56|618.72|615.36|0
1655422660000|2022-06-16 23:37:40|618.52|615.16|618.52|615.16|618.52|615.16|618.52|615.16|0
1655422700000|2022-06-16 23:38:20|618.72|615.36|619.12|615.76|619.12|615.76|618.72|615.36|0
1655422710000|2022-06-16 23:38:30|618.92|615.56|619.32|615.96|619.32|615.96|618.92|615.56|0
1655422720000|2022-06-16 23:38:40|619.43|616.07|619.63|616.27|619.63|616.27|619.43|616.07|0
1655422730000|2022-06-16 23:38:50|619.52|616.16|619.72|616.36|619.72|616.36|619.52|616.16|0
1655422740000|2022-06-16 23:39:00|619.52|616.16|619.72|616.36|619.72|616.36|619.52|616.16|0
1655422750000|2022-06-16 23:39:10|619.52|616.16|619.32|615.96|619.72|616.36|619.32|615.96|0
1655422760000|2022-06-16 23:39:20|619.12|615.76|619.32|615.96|619.32|615.96|619.12|615.76|0
1655422800000|2022-06-16 23:40:00|618.62|615.26|618.52|615.16|618.62|615.26|618.52|615.16|0
1655422810000|2022-06-16 23:40:10|618.31|614.95|618.62|615.26|618.62|615.26|618.11|614.75|0
1655422820000|2022-06-16 23:40:20|618.52|615.16|618.82|615.46|618.92|615.56|618.52|615.16|0
1655422830000|2022-06-16 23:40:30|619.12|615.76|619.12|615.76|619.12|615.76|618.92|615.56|0
1655422840000|2022-06-16 23:40:40|619.22|615.86|619.22|615.86|619.22|615.86|619.22|615.86|0
1655422850000|2022-06-16 23:40:50|619.12|615.76|619.12|615.76|619.12|615.76|619.12|615.76|0
1655422860000|2022-06-16 23:41:00|619.22|615.86|619.32|615.96|619.52|616.16|619.22|615.86|0
1655422870000|2022-06-16 23:41:10|619.52|616.16|619.52|616.16|619.72|616.36|619.52|616.16|0
1655422890000|2022-06-16 23:41:30|619.63|616.27|619.63|616.27|619.63|616.27|619.63|616.27|0
1655422900000|2022-06-16 23:41:40|619.52|616.16|619.72|616.36|619.72|616.36|619.52|616.16|0
1655422910000|2022-06-16 23:41:50|619.52|616.16|619.72|616.36|619.72|616.36|619.52|616.16|0
1655422920000|2022-06-16 23:42:00|619.52|616.16|619.52|616.16|619.52|616.16|619.52|616.16|0
1655422930000|2022-06-16 23:42:10|619.32|615.96|619.22|615.86|619.32|615.96|619.22|615.86|0
1655422940000|2022-06-16 23:42:20|619.32|615.96|619.22|615.86|619.32|615.96|619.22|615.86|0
1655422950000|2022-06-16 23:42:30|619.32|615.96|619.12|615.76|619.32|615.96|619.12|615.76|0
1655422960000|2022-06-16 23:42:40|619.32|615.96|619.72|616.36|619.72|616.36|619.32|615.96|0
1655422970000|2022-06-16 23:42:50|619.63|616.27|619.32|615.96|619.72|616.36|619.32|615.96|0
1655422980000|2022-06-16 23:43:00|619.42|616.06|619.32|615.96|619.42|616.06|619.32|615.96|0
1655422990000|2022-06-16 23:43:10|619.22|615.86|619.12|615.76|619.22|615.86|619.12|615.76|0
1655423000000|2022-06-16 23:43:20|619.02|615.66|619.12|615.76|619.12|615.76|619.02|615.66|0
1655423010000|2022-06-16 23:43:30|619.02|615.66|619.12|615.76|619.12|615.76|618.92|615.56|0
1655423020000|2022-06-16 23:43:40|618.92|615.56|618.92|615.56|618.92|615.56|618.72|615.36|0
1655423030000|2022-06-16 23:43:50|618.82|615.46|618.92|615.56|618.92|615.56|618.82|615.46|0
1655423040000|2022-06-16 23:44:00|618.72|615.36|618.31|614.95|618.72|615.36|618.31|614.95|0
1655423050000|2022-06-16 23:44:10|618.11|614.75|618.42|615.06|618.42|615.06|618.11|614.75|0
1655423060000|2022-06-16 23:44:20|618.31|614.95|618.31|614.95|618.31|614.95|618.22|614.86|0
1655423070000|2022-06-16 23:44:30|618.42|615.06|618.51|615.15|618.51|615.15|618.42|615.06|0
1655423090000|2022-06-16 23:44:50|618.62|615.26|618.31|614.95|618.62|615.26|618.31|614.95|0
1655423100000|2022-06-16 23:45:00|618.11|614.75|618.02|614.66|618.31|614.95|618.02|614.66|0
1655423110000|2022-06-16 23:45:10|618.22|614.86|618.51|615.15|618.51|615.15|618.11|614.75|0
1655423120000|2022-06-16 23:45:20|618.31|614.95|618.31|614.95|618.42|615.06|618.31|614.95|0
1655423130000|2022-06-16 23:45:30|618.11|614.75|618.11|614.75|618.11|614.75|617.91|614.55|0
1655423140000|2022-06-16 23:45:40|618.22|614.86|618.11|614.75|618.22|614.86|618.11|614.75|0
1655423150000|2022-06-16 23:45:50|617.91|614.55|617.61|614.25|617.91|614.55|617.61|614.25|0
1655423160000|2022-06-16 23:46:00|617.11|613.75|616.5|613.14|617.11|613.75|616.5|613.14|0
1655423170000|2022-06-16 23:46:10|616.3|612.94|616.3|612.94|616.5|613.14|616.3|612.94|0
1655423180000|2022-06-16 23:46:20|616.1|612.74|616.3|612.94|616.3|612.94|616.1|612.74|0
1655423190000|2022-06-16 23:46:30|615.9|612.54|615.7|612.34|615.9|612.54|615.7|612.34|0
1655423200000|2022-06-16 23:46:40|615.9|612.54|616.1|612.74|616.1|612.74|615.9|612.54|0
1655423210000|2022-06-16 23:46:50|615.9|612.54|615.7|612.34|615.9|612.54|615.7|612.34|0
1655423220000|2022-06-16 23:47:00|616.3|612.94|615.7|612.34|616.3|612.94|615.7|612.34|0
1655423230000|2022-06-16 23:47:10|615.81|612.45|616.5|613.14|616.5|613.14|615.81|612.45|0
1655423240000|2022-06-16 23:47:20|616.1|612.74|616.3|612.94|616.5|613.14|616.1|612.74|0
1655423250000|2022-06-16 23:47:30|616.1|612.74|615.9|612.54|616.1|612.74|615.9|612.54|0
1655423260000|2022-06-16 23:47:40|615.7|612.34|616.1|612.74|616.1|612.74|615.7|612.34|0
1655423270000|2022-06-16 23:47:50|615.9|612.54|615.7|612.34|615.9|612.54|615.7|612.34|0
1655423280000|2022-06-16 23:48:00|615.8|612.44|615.7|612.34|615.8|612.44|615.7|612.34|0
1655423290000|2022-06-16 23:48:10|615.9|612.54|616.1|612.74|616.1|612.74|615.9|612.54|0
1655423300000|2022-06-16 23:48:20|616.21|612.85|616.21|612.85|616.3|612.94|616.21|612.85|0
1655423310000|2022-06-16 23:48:30|616.1|612.74|616.5|613.14|616.5|613.14|616.1|612.74|0
1655423320000|2022-06-16 23:48:40|616.21|612.85|616.3|612.94|616.3|612.94|616.21|612.85|0
1655423340000|2022-06-16 23:49:00|616.1|612.74|615.6|612.24|616.1|612.74|615.6|612.24|0
1655423350000|2022-06-16 23:49:10|615.8|612.44|615.8|612.44|615.9|612.54|615.8|612.44|0
1655423360000|2022-06-16 23:49:20|615.7|612.34|616.1|612.74|616.1|612.74|615.7|612.34|0
1655423370000|2022-06-16 23:49:30|616.3|612.94|616.41|613.05|616.41|613.05|616.3|612.94|0
1655423380000|2022-06-16 23:49:40|616.3|612.94|615.5|612.14|616.3|612.94|615.5|612.14|0
1655423390000|2022-06-16 23:49:50|615.6|612.24|615.3|611.94|615.6|612.24|615.1|611.74|0
1655423400000|2022-06-16 23:50:00|615.1|611.74|614.5|611.14|615.1|611.74|614.5|611.14|0
1655423410000|2022-06-16 23:50:10|614.3|610.94|615.1|611.74|615.1|611.74|614.3|610.94|0
1655423420000|2022-06-16 23:50:20|615.4|612.04|615.1|611.74|615.4|612.04|615.1|611.74|0
1655423430000|2022-06-16 23:50:30|615|611.64|614.9|611.54|615|611.64|614.9|611.54|0
1655423440000|2022-06-16 23:50:40|614.7|611.34|615|611.64|615.1|611.74|614.7|611.34|0
1655423450000|2022-06-16 23:50:50|614.9|611.54|615.1|611.74|615.2|611.84|614.9|611.54|0
1655423460000|2022-06-16 23:51:00|614.9|611.54|614.6|611.24|614.9|611.54|614.5|611.14|0
1655423470000|2022-06-16 23:51:10|614.7|611.34|614.6|611.24|614.7|611.34|614.6|611.24|0
1655423480000|2022-06-16 23:51:20|614.9|611.54|615.3|611.94|615.3|611.94|614.9|611.54|0
1655423490000|2022-06-16 23:51:30|615.4|612.04|615.3|611.94|615.5|612.14|615.3|611.94|0
1655423500000|2022-06-16 23:51:40|615.1|611.74|615.7|612.34|615.7|612.34|615.1|611.74|0
1655423510000|2022-06-16 23:51:50|615.8|612.44|616|612.64|616|612.64|615.8|612.44|0
1655423520000|2022-06-16 23:52:00|615.8|612.44|615.7|612.34|615.9|612.54|615.7|612.34|0
1655423530000|2022-06-16 23:52:10|615.5|612.14|615.5|612.14|615.7|612.34|615.5|612.14|0
1655423540000|2022-06-16 23:52:20|615.3|611.94|615.3|611.94|615.3|611.94|615.2|611.84|0
1655423550000|2022-06-16 23:52:30|615.4|612.04|615.3|611.94|615.4|612.04|615.3|611.94|0
1655423560000|2022-06-16 23:52:40|615.5|612.14|615.9|612.54|615.9|612.54|615.5|612.14|0
1655423570000|2022-06-16 23:52:50|616|612.64|616|612.64|616|612.64|616|612.64|0
1655423580000|2022-06-16 23:53:00|616.21|612.85|616.1|612.74|616.21|612.85|615.9|612.54|0
1655423590000|2022-06-16 23:53:10|616|612.64|616.2|612.84|616.2|612.84|616|612.64|0
1655423600000|2022-06-16 23:53:20|616.3|612.94|616.3|612.94|616.3|612.94|616.1|612.74|0
1655423610000|2022-06-16 23:53:30|616.5|613.14|616.5|613.14|616.5|613.14|616.41|613.05|0
1655423620000|2022-06-16 23:53:40|616.41|613.05|616.3|612.94|616.5|613.14|616.3|612.94|0
1655423630000|2022-06-16 23:53:50|616.1|612.74|615.1|611.74|616.1|612.74|615.1|611.74|0
1655423640000|2022-06-16 23:54:00|615.2|611.84|614.6|611.24|615.2|611.84|614.6|611.24|0
1655423650000|2022-06-16 23:54:10|614.5|611.14|614.7|611.34|614.7|611.34|614.29|610.93|0
1655423660000|2022-06-16 23:54:20|614.6|611.24|614.9|611.54|614.9|611.54|614.49|611.13|0
1655423670000|2022-06-16 23:54:30|614.7|611.34|614.49|611.13|614.7|611.34|614.4|611.04|0
1655423680000|2022-06-16 23:54:40|614.6|611.24|614.7|611.34|614.7|611.34|614.49|611.13|0
1655423690000|2022-06-16 23:54:50|614.9|611.54|614.7|611.34|614.9|611.54|614.7|611.34|0
1655423700000|2022-06-16 23:55:00|614.49|611.13|614.7|611.34|614.8|611.44|614.49|611.13|0
1655423710000|2022-06-16 23:55:10|614.9|611.54|615.3|611.94|615.3|611.94|614.9|611.54|0
1655423720000|2022-06-16 23:55:20|615.2|611.84|615.3|611.94|615.3|611.94|615.2|611.84|0
1655423730000|2022-06-16 23:55:30|615.5|612.14|615.5|612.14|615.5|612.14|615.4|612.04|0
1655423740000|2022-06-16 23:55:40|615.7|612.34|615.4|612.04|615.8|612.44|615.4|612.04|0
1655423750000|2022-06-16 23:55:50|615.5|612.14|615.7|612.34|615.7|612.34|615.4|612.04|0
1655423760000|2022-06-16 23:56:00|615.9|612.54|615.9|612.54|615.9|612.54|615.9|612.54|0
1655423770000|2022-06-16 23:56:10|615.7|612.34|615.8|612.44|615.8|612.44|615.7|612.34|0
1655423780000|2022-06-16 23:56:20|615.6|612.24|615.3|611.94|615.6|612.24|615.1|611.74|0
1655423790000|2022-06-16 23:56:30|615.5|612.14|615.6|612.24|615.6|612.24|615.5|612.14|0
1655423800000|2022-06-16 23:56:40|615.5|612.14|615.7|612.34|615.7|612.34|615.5|612.14|0
1655423810000|2022-06-16 23:56:50|615.5|612.14|615.7|612.34|615.7|612.34|615.5|612.14|0
1655423820000|2022-06-16 23:57:00|616.5|613.14|616.5|613.14|616.5|613.14|616.5|613.14|0
1655423830000|2022-06-16 23:57:10|616.61|613.25|616.7|613.34|616.7|613.34|616.61|613.25|0
1655423840000|2022-06-16 23:57:20|617.1|613.74|616.5|613.14|617.1|613.74|616.5|613.14|0
1655423850000|2022-06-16 23:57:30|616.7|613.34|616|612.64|616.7|613.34|616|612.64|0
1655423860000|2022-06-16 23:57:40|616.1|612.74|616.3|612.94|616.3|612.94|616|612.64|0
1655423870000|2022-06-16 23:57:50|616.4|613.04|616.2|612.84|616.4|613.04|616.2|612.84|0
1655423880000|2022-06-16 23:58:00|616.5|613.14|616.61|613.25|616.7|613.34|616.5|613.14|0
1655423890000|2022-06-16 23:58:10|616.7|613.34|617.1|613.74|617.1|613.74|616.7|613.34|0
1655423900000|2022-06-16 23:58:20|616.9|613.54|616.9|613.54|616.9|613.54|616.9|613.54|0
1655423910000|2022-06-16 23:58:30|616.7|613.34|616.7|613.34|616.81|613.45|616.7|613.34|0
1655423920000|2022-06-16 23:58:40|616.81|613.45|616.9|613.54|616.9|613.54|616.81|613.45|0
1655423930000|2022-06-16 23:58:50|617.01|613.65|616.9|613.54|617.1|613.74|616.9|613.54|0
1655423940000|2022-06-16 23:59:00|617.1|613.74|616.7|613.34|617.1|613.74|616.7|613.34|0
1655423950000|2022-06-16 23:59:10|616.9|613.54|616.7|613.34|616.9|613.54|616.7|613.34|0
1655423960000|2022-06-16 23:59:20|616.5|613.14|616.5|613.14|616.5|613.14|616.5|613.14|0
1655423970000|2022-06-16 23:59:30|616.7|613.34|616.7|613.34|616.7|613.34|616.7|613.34|0
1655423980000|2022-06-16 23:59:40|617.1|613.74|616.9|613.54|617.1|613.74|616.81|613.45|0
1655423990000|2022-06-16 23:59:50|617.01|613.65|616.6|613.24|617.01|613.65|616.6|613.24|0
1655424000000|2022-06-17 00:00:00|616.7|613.34|616.3|612.94|616.7|613.34|616.3|612.94|0
1655424010000|2022-06-17 00:00:10|616.5|613.14|617.3|613.94|617.3|613.94|616.5|613.14|0
1655424020000|2022-06-17 00:00:20|617.5|614.14|617.1|613.74|617.5|614.14|617.1|613.74|0
1655424030000|2022-06-17 00:00:30|617.3|613.94|617.3|613.94|617.5|614.14|617.3|613.94|0
1655424040000|2022-06-17 00:00:40|617.5|614.14|617.5|614.14|617.5|614.14|617.5|614.14|0
1655424050000|2022-06-17 00:00:50|617.71|614.35|617.91|614.55|617.91|614.55|617.71|614.35|0
1655424060000|2022-06-17 00:01:00|618.31|614.95|618.51|615.15|618.51|615.15|618.31|614.95|0
1655424070000|2022-06-17 00:01:10|618.31|614.95|619.31|615.95|619.31|615.95|618.31|614.95|0
1655424080000|2022-06-17 00:01:20|619.52|616.16|620.12|616.76|620.43|617.07|619.52|616.16|0
1655424090000|2022-06-17 00:01:30|619.92|616.56|620.32|616.96|620.43|617.07|619.92|616.56|0
1655424100000|2022-06-17 00:01:40|620.93|617.57|620.52|617.16|620.93|617.57|620.52|617.16|0
1655424110000|2022-06-17 00:01:50|620.43|617.07|620.32|616.96|620.43|617.07|620.22|616.86|0
1655424120000|2022-06-17 00:02:00|620.52|617.16|621.23|617.87|621.23|617.87|620.32|616.96|0
1655424130000|2022-06-17 00:02:10|621.13|617.77|621.73|618.37|621.73|618.37|620.93|617.57|0
1655424140000|2022-06-17 00:02:20|621.53|618.17|621.53|618.17|621.73|618.37|621.53|618.17|0
1655424150000|2022-06-17 00:02:30|621.73|618.37|621.84|618.48|621.84|618.48|621.73|618.37|0
1655424160000|2022-06-17 00:02:40|622.04|618.68|622.74|619.38|622.74|619.38|622.04|618.68|0
1655424170000|2022-06-17 00:02:50|622.94|619.58|623.55|620.19|623.55|620.19|622.85|619.49|0
1655424180000|2022-06-17 00:03:00|623.14|619.78|622.94|619.58|623.25|619.89|622.94|619.58|0
1655424190000|2022-06-17 00:03:10|623.35|619.99|623.14|619.78|623.35|619.99|623.14|619.78|0
1655424200000|2022-06-17 00:03:20|622.94|619.58|622.74|619.38|622.94|619.58|622.74|619.38|0
1655424210000|2022-06-17 00:03:30|622.64|619.28|622.74|619.38|622.74|619.38|622.34|618.98|0
1655424220000|2022-06-17 00:03:40|622.13|618.77|622.34|618.98|622.54|619.18|622.13|618.77|0
1655424230000|2022-06-17 00:03:50|622.54|619.18|622.54|619.18|622.54|619.18|622.34|618.98|0
1655424240000|2022-06-17 00:04:00|622.34|618.98|622.54|619.18|622.54|619.18|622.34|618.98|0
1655424250000|2022-06-17 00:04:10|622.64|619.28|622.74|619.38|622.74|619.38|622.64|619.28|0
1655424260000|2022-06-17 00:04:20|622.94|619.58|623.65|620.29|623.65|620.29|622.94|619.58|0
1655424270000|2022-06-17 00:04:30|623.14|619.78|623.35|619.99|623.35|619.99|623.14|619.78|0
1655424280000|2022-06-17 00:04:40|623.14|619.78|622.64|619.28|623.14|619.78|622.64|619.28|0
1655424290000|2022-06-17 00:04:50|622.54|619.18|622.74|619.38|622.74|619.38|622.54|619.18|0
1655424300000|2022-06-17 00:05:00|623.14|619.78|623.14|619.78|623.55|620.19|623.14|619.78|0
1655424310000|2022-06-17 00:05:10|623.35|619.99|623.35|619.99|623.55|620.19|623.14|619.78|0
1655424320000|2022-06-17 00:05:20|623.75|620.39|623.14|619.78|623.75|620.39|623.14|619.78|0
1655424330000|2022-06-17 00:05:30|622.74|619.38|622.13|618.77|622.74|619.38|622.13|618.77|0
1655424340000|2022-06-17 00:05:40|621.73|618.37|621.93|618.57|621.93|618.57|621.73|618.37|0
1655424350000|2022-06-17 00:05:50|621.73|618.37|621.53|618.17|621.73|618.37|621.53|618.17|0
1655424360000|2022-06-17 00:06:00|621.43|618.07|620.52|617.16|621.43|618.07|620.52|617.16|0
1655424370000|2022-06-17 00:06:10|620.32|616.96|620.12|616.76|620.32|616.96|620.12|616.76|0
1655424380000|2022-06-17 00:06:20|620.32|616.96|620.12|616.76|620.32|616.96|620.12|616.76|0
1655424390000|2022-06-17 00:06:30|620.32|616.96|620.32|616.96|620.32|616.96|620.22|616.86|0
1655424400000|2022-06-17 00:06:40|619.92|616.56|620.12|616.76|620.12|616.76|619.92|616.56|0
1655424410000|2022-06-17 00:06:50|620.52|617.16|619.31|615.95|620.52|617.16|619.31|615.95|0
1655424420000|2022-06-17 00:07:00|619.11|615.75|618.91|615.55|619.31|615.95|618.91|615.55|0
1655424430000|2022-06-17 00:07:10|618.71|615.35|618.91|615.55|618.91|615.55|618.71|615.35|0
1655424440000|2022-06-17 00:07:20|619.11|615.75|619.22|615.86|619.22|615.86|618.91|615.55|0
1655424450000|2022-06-17 00:07:30|618.71|615.35|618.71|615.35|618.71|615.35|618.41|615.05|0
1655424460000|2022-06-17 00:07:40|618.91|615.55|619.11|615.75|619.11|615.75|618.91|615.55|0
1655424470000|2022-06-17 00:07:50|619.01|615.65|619.11|615.75|619.11|615.75|619.01|615.65|0
1655424480000|2022-06-17 00:08:00|618.71|615.35|618.11|614.75|618.71|615.35|618.01|614.65|0
1655424490000|2022-06-17 00:08:10|617.9|614.54|617.7|614.34|617.9|614.54|617.7|614.34|0
1655424500000|2022-06-17 00:08:20|617.5|614.14|617.5|614.14|617.5|614.14|617.3|613.94|0
1655424510000|2022-06-17 00:08:30|617.3|613.94|617.5|614.14|617.7|614.34|617.3|613.94|0
1655424520000|2022-06-17 00:08:40|617.41|614.05|618.01|614.65|618.01|614.65|617.41|614.05|0
1655424530000|2022-06-17 00:08:50|618.11|614.75|617.9|614.54|618.11|614.75|617.81|614.45|0
1655424540000|2022-06-17 00:09:00|617.7|614.34|617.5|614.14|617.7|614.34|617.41|614.05|0
1655424550000|2022-06-17 00:09:10|617.2|613.84|617.7|614.34|617.7|614.34|617|613.64|0
1655424560000|2022-06-17 00:09:20|617.61|614.25|617.41|614.05|617.61|614.25|617.41|614.05|0
1655424570000|2022-06-17 00:09:30|617.61|614.25|617.5|614.14|617.61|614.25|617|613.64|0
1655424580000|2022-06-17 00:09:40|617.3|613.94|617.2|613.84|617.3|613.94|617.2|613.84|0
1655424590000|2022-06-17 00:09:50|617.3|613.94|617|613.64|617.3|613.94|617|613.64|0
1655424600000|2022-06-17 00:10:00|616.4|613.04|616.5|613.14|616.5|613.14|616.1|612.74|0
1655424610000|2022-06-17 00:10:10|616.2|612.84|616|612.64|616.3|612.94|616|612.64|0
1655424620000|2022-06-17 00:10:20|615.89|612.53|615.49|612.13|615.89|612.53|615.49|612.13|0
1655424630000|2022-06-17 00:10:30|615.2|611.84|614.89|611.53|615.29|611.93|614.89|611.53|0
1655424640000|2022-06-17 00:10:40|615.09|611.73|615|611.64|615.09|611.73|614.69|611.33|0
1655424650000|2022-06-17 00:10:50|615.09|611.73|615.29|611.93|615.49|612.13|615.09|611.73|0
1655424660000|2022-06-17 00:11:00|614.69|611.33|615.09|611.73|615.09|611.73|614.69|611.33|0
1655424670000|2022-06-17 00:11:10|615|611.64|614.89|611.53|615.29|611.93|614.49|611.13|0
1655424680000|2022-06-17 00:11:20|614.69|611.33|615.09|611.73|615.29|611.93|614.69|611.33|0
1655424690000|2022-06-17 00:11:30|615.29|611.93|615.2|611.84|615.29|611.93|615.09|611.73|0
1655424700000|2022-06-17 00:11:40|615.29|611.93|615.09|611.73|615.29|611.93|615.09|611.73|0
1655424710000|2022-06-17 00:11:50|615|611.64|614.89|611.53|615|611.64|614.89|611.53|0
1655424720000|2022-06-17 00:12:00|615.09|611.73|615.09|611.73|615.09|611.73|614.89|611.53|0
1655424730000|2022-06-17 00:12:10|614.89|611.53|614.59|611.23|614.89|611.53|614.49|611.13|0
1655424740000|2022-06-17 00:12:20|614.49|611.13|613.89|610.53|614.49|611.13|613.89|610.53|0
1655424750000|2022-06-17 00:12:30|613.39|610.03|613.09|609.73|613.39|610.03|613.09|609.73|0
1655424760000|2022-06-17 00:12:40|612.89|609.53|612.89|609.53|612.89|609.53|612.89|609.53|0
1655424770000|2022-06-17 00:12:50|612.79|609.43|612.49|609.13|612.79|609.43|612.39|609.03|0
1655424780000|2022-06-17 00:13:00|612.69|609.33|612.99|609.63|612.99|609.63|612.69|609.33|0
1655424790000|2022-06-17 00:13:10|612.69|609.33|612.69|609.33|612.69|609.33|612.49|609.13|0
1655424800000|2022-06-17 00:13:20|612.89|609.53|612.69|609.33|612.89|609.53|612.49|609.13|0
1655424810000|2022-06-17 00:13:30|612.89|609.53|612.49|609.13|612.89|609.53|612.49|609.13|0
1655424820000|2022-06-17 00:13:40|612.69|609.33|611.88|608.52|612.69|609.33|611.88|608.52|0
1655424830000|2022-06-17 00:13:50|612.09|608.73|611.88|608.52|612.09|608.73|611.88|608.52|0
1655424840000|2022-06-17 00:14:00|612.19|608.83|612.08|608.72|612.19|608.83|612.08|608.72|0
1655424850000|2022-06-17 00:14:10|611.99|608.63|612.08|608.72|612.19|608.83|611.88|608.52|0
1655424860000|2022-06-17 00:14:20|612.29|608.93|612.69|609.33|612.69|609.33|612.29|608.93|0
1655424870000|2022-06-17 00:14:30|612.49|609.13|612.39|609.03|612.49|609.13|612.39|609.03|0
1655424880000|2022-06-17 00:14:40|612.19|608.83|611.79|608.43|612.19|608.83|611.79|608.43|0
1655424890000|2022-06-17 00:14:50|611.88|608.52|612.08|608.72|612.19|608.83|611.88|608.52|0
1655424900000|2022-06-17 00:15:00|611.59|608.23|611.39|608.03|611.79|608.43|611.39|608.03|0
1655424910000|2022-06-17 00:15:10|610.28|606.92|610.08|606.72|610.88|607.52|610.08|606.72|0
1655424920000|2022-06-17 00:15:20|610.39|607.03|610.39|607.03|610.48|607.12|610.39|607.03|0
1655424930000|2022-06-17 00:15:30|610.59|607.23|610.68|607.32|610.68|607.32|610.59|607.23|0
1655424940000|2022-06-17 00:15:40|610.28|606.92|609.88|606.52|610.28|606.92|609.88|606.52|0
1655424950000|2022-06-17 00:15:50|610.19|606.83|609.88|606.52|610.19|606.83|609.88|606.52|0
1655424960000|2022-06-17 00:16:00|609.48|606.12|609.88|606.52|609.88|606.52|609.48|606.12|0
1655424970000|2022-06-17 00:16:10|609.68|606.32|609.48|606.12|609.68|606.32|609.29|605.93|0
1655424980000|2022-06-17 00:16:20|609.88|606.52|610.08|606.72|610.08|606.72|609.88|606.52|0
1655424990000|2022-06-17 00:16:30|610.28|606.92|610.08|606.72|610.28|606.92|610.08|606.72|0
1655425000000|2022-06-17 00:16:40|610.28|606.92|610.08|606.72|610.28|606.92|610.08|606.72|0
1655425010000|2022-06-17 00:16:50|609.88|606.52|610.28|606.92|610.28|606.92|609.88|606.52|0
1655425020000|2022-06-17 00:17:00|610.39|607.03|610.08|606.72|610.59|607.23|610.08|606.72|0
1655425030000|2022-06-17 00:17:10|609.88|606.52|609.39|606.03|609.88|606.52|609.39|606.03|0
1655425040000|2022-06-17 00:17:20|609.48|606.12|609.48|606.12|609.48|606.12|609.39|606.03|0
1655425050000|2022-06-17 00:17:30|609.28|605.92|609.28|605.92|609.28|605.92|609.28|605.92|0
1655425060000|2022-06-17 00:17:40|609.48|606.12|609.48|606.12|609.48|606.12|609.28|605.92|0
1655425070000|2022-06-17 00:17:50|609.39|606.03|609.28|605.92|609.39|606.03|609.28|605.92|0
1655425080000|2022-06-17 00:18:00|609.19|605.83|608.89|605.53|609.28|605.92|608.89|605.53|0
1655425090000|2022-06-17 00:18:10|609.08|605.72|609.68|606.32|609.68|606.32|609.08|605.72|0
1655425100000|2022-06-17 00:18:20|609.88|606.52|609.88|606.52|610.08|606.72|609.88|606.52|0
1655425110000|2022-06-17 00:18:30|609.79|606.43|609.48|606.12|609.79|606.43|609.48|606.12|0
1655425120000|2022-06-17 00:18:40|609.59|606.23|609.79|606.43|609.79|606.43|609.59|606.23|0
1655425130000|2022-06-17 00:18:50|609.59|606.23|608.49|605.13|609.59|606.23|608.49|605.13|0
1655425140000|2022-06-17 00:19:00|608.88|605.52|608.88|605.52|609.08|605.72|608.88|605.52|0
1655425150000|2022-06-17 00:19:10|609.08|605.72|609.28|605.92|609.48|606.12|609.08|605.72|0
1655425160000|2022-06-17 00:19:20|609.08|605.72|608.49|605.13|609.08|605.72|608.49|605.13|0
1655425170000|2022-06-17 00:19:30|608.79|605.43|608.88|605.52|608.99|605.63|608.79|605.43|0
1655425180000|2022-06-17 00:19:40|609.08|605.72|609.28|605.92|609.28|605.92|609.08|605.72|0
1655425190000|2022-06-17 00:19:50|609.39|606.03|609.28|605.92|609.48|606.12|609.28|605.92|0
1655425200000|2022-06-17 00:20:00|609.68|606.32|609.79|606.43|609.79|606.43|609.59|606.23|0
1655425210000|2022-06-17 00:20:10|609.99|606.63|610.48|607.12|610.48|607.12|609.99|606.63|0
1655425220000|2022-06-17 00:20:20|610.68|607.32|610.79|607.43|610.79|607.43|610.68|607.32|0
1655425230000|2022-06-17 00:20:30|610.88|607.52|611.08|607.72|611.08|607.72|610.68|607.32|0
1655425240000|2022-06-17 00:20:40|611.28|607.92|611.28|607.92|611.39|608.03|611.28|607.92|0
1655425250000|2022-06-17 00:20:50|611.48|608.12|611.48|608.12|611.48|608.12|611.28|607.92|0
1655425260000|2022-06-17 00:21:00|611.39|608.03|611.08|607.72|611.48|608.12|611.08|607.72|0
1655425270000|2022-06-17 00:21:10|611.28|607.92|611.08|607.72|611.28|607.92|611.08|607.72|0
1655425280000|2022-06-17 00:21:20|611.28|607.92|610.79|607.43|611.28|607.92|610.68|607.32|0
1655425290000|2022-06-17 00:21:30|610.48|607.12|610.59|607.23|610.59|607.23|610.48|607.12|0
1655425300000|2022-06-17 00:21:40|610.68|607.32|610.88|607.52|610.88|607.52|610.48|607.12|0
1655425310000|2022-06-17 00:21:50|610.79|607.43|611.19|607.83|611.19|607.83|610.79|607.43|0
1655425320000|2022-06-17 00:22:00|611.48|608.12|612.19|608.83|612.19|608.83|611.48|608.12|0
1655425330000|2022-06-17 00:22:10|612.08|608.72|612.08|608.72|612.08|608.72|611.68|608.32|0
1655425340000|2022-06-17 00:22:20|611.68|608.32|612.48|609.12|612.48|609.12|611.68|608.32|0
1655425350000|2022-06-17 00:22:30|612.59|609.23|612.48|609.12|612.59|609.23|612.28|608.92|0
1655425360000|2022-06-17 00:22:40|612.68|609.32|612.68|609.32|612.68|609.32|612.68|609.32|0
1655425370000|2022-06-17 00:22:50|612.88|609.52|613.08|609.72|613.08|609.72|612.88|609.52|0
1655425380000|2022-06-17 00:23:00|613.28|609.92|612.68|609.32|613.28|609.92|612.68|609.32|0
1655425390000|2022-06-17 00:23:10|612.79|609.43|612.48|609.12|612.79|609.43|612.48|609.12|0
1655425400000|2022-06-17 00:23:20|612.88|609.52|613.19|609.83|613.19|609.83|612.88|609.52|0
1655425410000|2022-06-17 00:23:30|613.28|609.92|613.48|610.12|613.48|610.12|613.28|609.92|0
1655425420000|2022-06-17 00:23:40|613.19|609.83|612.88|609.52|613.19|609.83|612.88|609.52|0
1655425430000|2022-06-17 00:23:50|612.68|609.32|612.39|609.03|612.88|609.52|612.28|608.92|0
1655425440000|2022-06-17 00:24:00|612.28|608.92|612.08|608.72|612.28|608.92|612.08|608.72|0
1655425450000|2022-06-17 00:24:10|612.19|608.83|611.68|608.32|612.28|608.92|611.68|608.32|0
1655425460000|2022-06-17 00:24:20|611.48|608.12|611.88|608.52|611.88|608.52|611.48|608.12|0
1655425470000|2022-06-17 00:24:30|612.19|608.83|612.88|609.52|612.88|609.52|612.19|608.83|0
1655425480000|2022-06-17 00:24:40|612.68|609.32|612.68|609.32|612.68|609.32|612.59|609.23|0
1655425490000|2022-06-17 00:24:50|612.88|609.52|612.59|609.23|612.88|609.52|612.59|609.23|0
1655425500000|2022-06-17 00:25:00|612.39|609.03|612.88|609.52|612.88|609.52|612.39|609.03|0
1655425510000|2022-06-17 00:25:10|612.59|609.23|612.79|609.43|612.79|609.43|612.28|608.92|0
1655425520000|2022-06-17 00:25:20|612.88|609.52|613.08|609.72|613.08|609.72|612.88|609.52|0
1655425530000|2022-06-17 00:25:30|612.88|609.52|612.88|609.52|612.88|609.52|612.88|609.52|0
1655425540000|2022-06-17 00:25:40|613.08|609.72|613.48|610.12|613.48|610.12|613.08|609.72|0
1655425550000|2022-06-17 00:25:50|613.28|609.92|613.28|609.92|613.48|610.12|613.28|609.92|0
1655425560000|2022-06-17 00:26:00|613.08|609.72|612.99|609.63|613.08|609.72|612.88|609.52|0
1655425570000|2022-06-17 00:26:10|613.08|609.72|613.19|609.83|613.19|609.83|612.99|609.63|0
1655425580000|2022-06-17 00:26:20|612.99|609.63|612.99|609.63|613.19|609.83|612.99|609.63|0
1655425590000|2022-06-17 00:26:30|613.08|609.72|613.48|610.12|613.48|610.12|613.08|609.72|0
1655425600000|2022-06-17 00:26:40|613.68|610.32|613.68|610.32|613.68|610.32|613.59|610.23|0
1655425610000|2022-06-17 00:26:50|613.88|610.52|613.68|610.32|613.88|610.52|613.68|610.32|0
1655425620000|2022-06-17 00:27:00|613.48|610.12|613.48|610.12|613.48|610.12|613.48|610.12|0
1655425630000|2022-06-17 00:27:10|613.39|610.03|613.08|609.72|613.39|610.03|612.88|609.52|0
1655425640000|2022-06-17 00:27:20|612.88|609.52|612.68|609.32|612.88|609.52|612.68|609.32|0
1655425650000|2022-06-17 00:27:30|612.48|609.12|612.68|609.32|612.68|609.32|612.48|609.12|0
1655425660000|2022-06-17 00:27:40|612.59|609.23|612.48|609.12|612.59|609.23|612.48|609.12|0
1655425670000|2022-06-17 00:27:50|612.08|608.72|611.68|608.32|612.08|608.72|611.68|608.32|0
1655425680000|2022-06-17 00:28:00|611.58|608.22|611.58|608.22|611.88|608.52|611.58|608.22|0
1655425690000|2022-06-17 00:28:10|611.78|608.42|611.88|608.52|612.08|608.72|611.78|608.42|0
1655425700000|2022-06-17 00:28:20|612.08|608.72|611.48|608.12|612.08|608.72|611.48|608.12|0
1655425710000|2022-06-17 00:28:30|611.08|607.72|610.38|607.02|611.08|607.72|610.38|607.02|0
1655425720000|2022-06-17 00:28:40|610.48|607.12|610.78|607.42|610.78|607.42|610.48|607.12|0
1655425730000|2022-06-17 00:28:50|610.68|607.32|610.28|606.92|610.68|607.32|610.28|606.92|0
1655425740000|2022-06-17 00:29:00|610.48|607.12|610.78|607.42|610.78|607.42|610.38|607.02|0
1655425750000|2022-06-17 00:29:10|610.48|607.12|610.38|607.02|610.68|607.32|610.38|607.02|0
1655425760000|2022-06-17 00:29:20|609.88|606.52|609.88|606.52|609.98|606.62|609.88|606.52|0
1655425770000|2022-06-17 00:29:30|610.08|606.72|610.08|606.72|610.08|606.72|610.08|606.72|0
1655425780000|2022-06-17 00:29:40|610.38|607.02|610.08|606.72|610.38|607.02|610.08|606.72|0
1655425790000|2022-06-17 00:29:50|610.18|606.82|610.88|607.52|610.88|607.52|610.18|606.82|0
1655425800000|2022-06-17 00:30:00|610.98|607.62|610.88|607.52|610.98|607.62|610.88|607.52|0
1655425810000|2022-06-17 00:30:10|610.78|607.42|610.88|607.52|610.88|607.52|610.68|607.32|0
1655425820000|2022-06-17 00:30:20|610.98|607.62|610.88|607.52|610.98|607.62|610.88|607.52|0
1655425830000|2022-06-17 00:30:30|611.48|608.12|610.98|607.62|611.48|608.12|610.98|607.62|0
1655425840000|2022-06-17 00:30:40|610.88|607.52|610.48|607.12|610.88|607.52|610.48|607.12|0
1655425850000|2022-06-17 00:30:50|610.68|607.32|610.78|607.42|610.78|607.42|610.48|607.12|0
1655425860000|2022-06-17 00:31:00|610.88|607.52|611.88|608.52|611.88|608.52|610.88|607.52|0
1655425870000|2022-06-17 00:31:10|612.08|608.72|612.38|609.02|612.48|609.12|612.08|608.72|0
1655425880000|2022-06-17 00:31:20|612.28|608.92|612.68|609.32|612.68|609.32|612.28|608.92|0
1655425890000|2022-06-17 00:31:30|612.88|609.52|612.88|609.52|612.88|609.52|612.88|609.52|0
1655425900000|2022-06-17 00:31:40|613.08|609.72|612.38|609.02|613.08|609.72|612.38|609.02|0
1655425910000|2022-06-17 00:31:50|612.28|608.92|612.78|609.42|612.78|609.42|612.28|608.92|0
1655425920000|2022-06-17 00:32:00|612.68|609.32|613.28|609.92|613.28|609.92|612.68|609.32|0
1655425930000|2022-06-17 00:32:10|613.39|610.03|613.48|610.12|613.48|610.12|613.39|610.03|0
1655425940000|2022-06-17 00:32:20|613.28|609.92|613.48|610.12|613.59|610.23|613.28|609.92|0
1655425950000|2022-06-17 00:32:30|613.68|610.32|613.68|610.32|613.88|610.52|613.59|610.23|0
1655425960000|2022-06-17 00:32:40|613.48|610.12|613.88|610.52|613.88|610.52|613.48|610.12|0
1655425970000|2022-06-17 00:32:50|613.79|610.43|613.28|609.92|613.79|610.43|613.28|609.92|0
1655425980000|2022-06-17 00:33:00|613.18|609.82|613.18|609.82|613.28|609.92|613.08|609.72|0
1655425990000|2022-06-17 00:33:10|613.28|609.92|613.28|609.92|613.48|610.12|613.28|609.92|0
1655426000000|2022-06-17 00:33:20|613.48|610.12|613.59|610.23|613.59|610.23|613.38|610.02|0
1655426010000|2022-06-17 00:33:30|613.68|610.32|614.08|610.72|614.08|610.72|613.68|610.32|0
1655426020000|2022-06-17 00:33:40|613.99|610.63|614.08|610.72|614.08|610.72|613.88|610.52|0
1655426030000|2022-06-17 00:33:50|614.28|610.92|615.08|611.72|615.29|611.93|614.28|610.92|0
1655426040000|2022-06-17 00:34:00|615.79|612.43|615.79|612.43|615.99|612.63|615.79|612.43|0
1655426050000|2022-06-17 00:34:10|616.09|612.73|616.49|613.13|616.49|613.13|616.09|612.73|0
1655426060000|2022-06-17 00:34:20|616.39|613.03|616.29|612.93|616.49|613.13|616.29|612.93|0
1655426070000|2022-06-17 00:34:30|616.09|612.73|616.09|612.73|616.59|613.23|616.09|612.73|0
1655426080000|2022-06-17 00:34:40|615.89|612.53|616.29|612.93|616.29|612.93|615.89|612.53|0
1655426090000|2022-06-17 00:34:50|616.8|613.44|617.2|613.84|617.29|613.93|616.8|613.44|0
1655426100000|2022-06-17 00:35:00|617.29|613.93|616.39|613.03|617.29|613.93|616.39|613.03|0
1655426110000|2022-06-17 00:35:10|616.49|613.13|616.09|612.73|616.49|613.13|616.09|612.73|0
1655426120000|2022-06-17 00:35:20|615.89|612.53|615.69|612.33|615.89|612.53|615.69|612.33|0
1655426130000|2022-06-17 00:35:30|615.89|612.53|615.79|612.43|616.09|612.73|615.79|612.43|0
1655426140000|2022-06-17 00:35:40|615.69|612.33|616.09|612.73|616.09|612.73|615.49|612.13|0
1655426150000|2022-06-17 00:35:50|615.89|612.53|616.09|612.73|616.09|612.73|615.89|612.53|0
1655426160000|2022-06-17 00:36:00|615.89|612.53|615.49|612.13|615.89|612.53|615.49|612.13|0
1655426170000|2022-06-17 00:36:10|615.08|611.72|615.28|611.92|615.28|611.92|615.08|611.72|0
1655426180000|2022-06-17 00:36:20|614.99|611.63|614.48|611.12|614.99|611.63|614.48|611.12|0
1655426190000|2022-06-17 00:36:30|614.68|611.32|614.48|611.12|614.68|611.32|614.48|611.12|0
1655426200000|2022-06-17 00:36:40|614.68|611.32|615.08|611.72|615.08|611.72|614.68|611.32|0
1655426210000|2022-06-17 00:36:50|615.49|612.13|615.99|612.63|616.29|612.93|615.49|612.13|0
1655426220000|2022-06-17 00:37:00|616.79|613.43|617.49|614.13|617.49|614.13|616.79|613.43|0
1655426230000|2022-06-17 00:37:10|617.4|614.04|617.49|614.13|617.49|614.13|617.4|614.04|0
1655426240000|2022-06-17 00:37:20|617.29|613.93|617.29|613.93|617.49|614.13|617.29|613.93|0
1655426250000|2022-06-17 00:37:30|617.49|614.13|618.3|614.94|618.3|614.94|617.49|614.13|0
1655426260000|2022-06-17 00:37:40|617.9|614.54|617.9|614.54|618.1|614.74|617.9|614.54|0
1655426270000|2022-06-17 00:37:50|618.1|614.74|618.5|615.14|618.5|615.14|618.1|614.74|0
1655426280000|2022-06-17 00:38:00|618.7|615.34|619.3|615.94|619.3|615.94|618.7|615.34|0
1655426290000|2022-06-17 00:38:10|619.1|615.74|618.7|615.34|619.1|615.74|618.7|615.34|0
1655426300000|2022-06-17 00:38:20|618.9|615.54|618.7|615.34|619.1|615.74|618.7|615.34|0
1655426310000|2022-06-17 00:38:30|618.9|615.54|618.7|615.34|618.9|615.54|618.7|615.34|0
1655426320000|2022-06-17 00:38:40|618.9|615.54|618.9|615.54|619.1|615.74|618.9|615.54|0
1655426330000|2022-06-17 00:38:50|619.1|615.74|618.7|615.34|619.1|615.74|618.7|615.34|0
1655426340000|2022-06-17 00:39:00|618.1|614.74|618.5|615.14|618.7|615.34|618.1|614.74|0
1655426350000|2022-06-17 00:39:10|618.7|615.34|618.9|615.54|619.1|615.74|618.7|615.34|0
1655426360000|2022-06-17 00:39:20|619.1|615.74|619.41|616.05|619.71|616.35|619.1|615.74|0
1655426370000|2022-06-17 00:39:30|619.3|615.94|619.21|615.85|619.3|615.94|619.1|615.74|0
1655426380000|2022-06-17 00:39:40|619.1|615.74|618.9|615.54|619.1|615.74|618.9|615.54|0
1655426390000|2022-06-17 00:39:50|619.01|615.65|619.41|616.05|619.41|616.05|619.01|615.65|0
1655426400000|2022-06-17 00:40:00|620.31|616.95|620.51|617.15|620.91|617.55|620.31|616.95|0
1655426410000|2022-06-17 00:40:10|620.41|617.05|619.91|616.55|620.71|617.35|619.91|616.55|0
1655426420000|2022-06-17 00:40:20|620.11|616.75|619.91|616.55|620.11|616.75|619.91|616.55|0
1655426430000|2022-06-17 00:40:30|619.71|616.35|619.71|616.35|619.71|616.35|619.71|616.35|0
1655426440000|2022-06-17 00:40:40|619.5|616.14|619.41|616.05|619.5|616.14|619.41|616.05|0
1655426450000|2022-06-17 00:40:50|619.1|615.74|619.01|615.65|619.21|615.85|619.01|615.65|0
1655426460000|2022-06-17 00:41:00|618.9|615.54|618.9|615.54|619.01|615.65|618.9|615.54|0
1655426470000|2022-06-17 00:41:10|618.8|615.44|618.9|615.54|618.9|615.54|618.8|615.44|0
1655426480000|2022-06-17 00:41:20|618.7|615.34|618.7|615.34|618.8|615.44|618.6|615.24|0
1655426490000|2022-06-17 00:41:30|618.5|615.14|618.5|615.14|618.7|615.34|618.5|615.14|0
1655426500000|2022-06-17 00:41:40|618.3|614.94|618.3|614.94|618.3|614.94|618.3|614.94|0
1655426510000|2022-06-17 00:41:50|618.1|614.74|617.89|614.53|618.1|614.74|617.89|614.53|0
1655426520000|2022-06-17 00:42:00|617.8|614.44|617.69|614.33|618.1|614.74|617.69|614.33|0
1655426530000|2022-06-17 00:42:10|617.6|614.24|617.49|614.13|617.6|614.24|617.49|614.13|0
1655426540000|2022-06-17 00:42:20|617.29|613.93|616.89|613.53|617.29|613.93|616.89|613.53|0
1655426550000|2022-06-17 00:42:30|616.69|613.33|616.29|612.93|616.69|613.33|616.29|612.93|0
1655426560000|2022-06-17 00:42:40|616.09|612.73|616.49|613.13|616.49|613.13|616.09|612.73|0
1655426570000|2022-06-17 00:42:50|616.69|613.33|617.19|613.83|617.19|613.83|616.69|613.33|0
1655426580000|2022-06-17 00:43:00|617.09|613.73|617.09|613.73|617.19|613.83|617.09|613.73|0
1655426590000|2022-06-17 00:43:10|617.4|614.04|617.89|614.53|617.89|614.53|617.4|614.04|0
1655426600000|2022-06-17 00:43:20|617.8|614.44|618.3|614.94|618.3|614.94|617.8|614.44|0
1655426610000|2022-06-17 00:43:30|618.8|615.44|618.7|615.34|618.8|615.44|618.6|615.24|0
1655426620000|2022-06-17 00:43:40|618.8|615.44|618.6|615.24|618.8|615.44|618.6|615.24|0
1655426630000|2022-06-17 00:43:50|618.5|615.14|618.3|614.94|618.5|615.14|618.1|614.74|0
1655426640000|2022-06-17 00:44:00|618.5|615.14|619.1|615.74|619.1|615.74|618.5|615.14|0
1655426650000|2022-06-17 00:44:10|618.5|615.14|618.5|615.14|618.5|615.14|618.5|615.14|0
1655426660000|2022-06-17 00:44:20|617.89|614.53|618.09|614.73|618.3|614.94|617.89|614.53|0
1655426670000|2022-06-17 00:44:30|618|614.64|617.49|614.13|618|614.64|617.49|614.13|0
1655426680000|2022-06-17 00:44:40|617.4|614.04|617.89|614.53|617.89|614.53|617.4|614.04|0
1655426690000|2022-06-17 00:44:50|617.69|614.33|618.5|615.14|618.5|615.14|617.69|614.33|0
1655426700000|2022-06-17 00:45:00|618.3|614.94|618.4|615.04|618.5|615.14|618.3|614.94|0
1655426710000|2022-06-17 00:45:10|618.3|614.94|617.69|614.33|618.3|614.94|617.69|614.33|0
1655426720000|2022-06-17 00:45:20|617.89|614.53|618|614.64|618|614.64|617.89|614.53|0
1655426730000|2022-06-17 00:45:30|617.8|614.44|617.8|614.44|617.8|614.44|617.8|614.44|0
1655426740000|2022-06-17 00:45:40|617.49|614.13|617.19|613.83|617.49|614.13|617.09|613.73|0
1655426750000|2022-06-17 00:45:50|617.39|614.03|617.29|613.93|617.39|614.03|617.29|613.93|0
1655426760000|2022-06-17 00:46:00|616.89|613.53|616.49|613.13|616.89|613.53|616.49|613.13|0
1655426770000|2022-06-17 00:46:10|616.39|613.03|616.69|613.33|616.69|613.33|616.39|613.03|0
1655426780000|2022-06-17 00:46:20|616.89|613.53|617.6|614.24|617.6|614.24|616.89|613.53|0
1655426790000|2022-06-17 00:46:30|617.49|614.13|617.19|613.83|617.49|614.13|617.19|613.83|0
1655426800000|2022-06-17 00:46:40|616.69|613.33|616.79|613.43|616.79|613.43|616.29|612.93|0
1655426810000|2022-06-17 00:46:50|616.89|613.53|616.49|613.13|616.89|613.53|616.49|613.13|0
1655426820000|2022-06-17 00:47:00|616.69|613.33|617.09|613.73|617.09|613.73|616.69|613.33|0
1655426830000|2022-06-17 00:47:10|617.29|613.93|616.89|613.53|617.49|614.13|616.89|613.53|0
1655426840000|2022-06-17 00:47:20|616.99|613.63|616.69|613.33|617.09|613.73|616.69|613.33|0
1655426850000|2022-06-17 00:47:30|616.79|613.43|616.69|613.33|616.89|613.53|616.69|613.33|0
1655426860000|2022-06-17 00:47:40|616.08|612.72|615.99|612.63|616.08|612.72|615.99|612.63|0
1655426870000|2022-06-17 00:47:50|615.88|612.52|616.08|612.72|616.08|612.72|615.88|612.52|0
1655426880000|2022-06-17 00:48:00|616.29|612.93|616.49|613.13|616.59|613.23|616.19|612.83|0
1655426890000|2022-06-17 00:48:10|616.69|613.33|616.39|613.03|616.69|613.33|616.39|613.03|0
1655426900000|2022-06-17 00:48:20|616.59|613.23|616.39|613.03|616.59|613.23|616.29|612.93|0
1655426910000|2022-06-17 00:48:30|616.69|613.33|616.59|613.23|616.69|613.33|616.59|613.23|0
1655426920000|2022-06-17 00:48:40|616.49|613.13|616.69|613.33|616.69|613.33|616.49|613.13|0
1655426930000|2022-06-17 00:48:50|616.79|613.43|617.19|613.83|617.29|613.93|616.79|613.43|0
1655426940000|2022-06-17 00:49:00|617.29|613.93|617.19|613.83|617.29|613.93|617.09|613.73|0
1655426950000|2022-06-17 00:49:10|617.29|613.93|617.19|613.83|617.29|613.93|617.19|613.83|0
1655426960000|2022-06-17 00:49:20|617.29|613.93|617.29|613.93|617.29|613.93|617.29|613.93|0
1655426970000|2022-06-17 00:49:30|617.09|613.73|617.09|613.73|617.09|613.73|616.89|613.53|0
1655426980000|2022-06-17 00:49:40|617.29|613.93|616.89|613.53|617.29|613.93|616.89|613.53|0
1655426990000|2022-06-17 00:49:50|616.69|613.33|616.69|613.33|616.69|613.33|616.49|613.13|0
1655427000000|2022-06-17 00:50:00|616.79|613.43|616.79|613.43|616.79|613.43|616.79|613.43|0
1655427010000|2022-06-17 00:50:10|616.69|613.33|616.49|613.13|616.69|613.33|616.49|613.13|0
1655427020000|2022-06-17 00:50:20|616.69|613.33|616.69|613.33|616.89|613.53|616.69|613.33|0
1655427030000|2022-06-17 00:50:30|616.79|613.43|616.99|613.63|616.99|613.63|616.69|613.33|0
1655427040000|2022-06-17 00:50:40|617.09|613.73|617.09|613.73|617.09|613.73|616.99|613.63|0
1655427050000|2022-06-17 00:50:50|617.29|613.93|617.29|613.93|617.39|614.03|617.29|613.93|0
1655427070000|2022-06-17 00:51:10|617.39|614.03|616.89|613.53|617.39|614.03|616.89|613.53|0
1655427080000|2022-06-17 00:51:20|617.09|613.73|617.49|614.13|617.49|614.13|617.09|613.73|0
1655427090000|2022-06-17 00:51:30|617.19|613.83|616.89|613.53|617.19|613.83|616.89|613.53|0
1655427100000|2022-06-17 00:51:40|616.99|613.63|618.01|614.65|618.01|614.65|616.99|613.63|0
1655427110000|2022-06-17 00:51:50|617.92|614.56|618.01|614.65|618.01|614.65|617.72|614.36|0
1655427120000|2022-06-17 00:52:00|617.92|614.56|618.01|614.65|618.01|614.65|617.92|614.56|0
1655427130000|2022-06-17 00:52:10|617.92|614.56|618.01|614.65|618.01|614.65|617.92|614.56|0
1655427140000|2022-06-17 00:52:20|618.12|614.76|617.81|614.45|618.12|614.76|617.81|614.45|0
1655427150000|2022-06-17 00:52:30|617.51|614.15|617.41|614.05|617.51|614.15|617.31|613.95|0
1655427160000|2022-06-17 00:52:40|617.31|613.95|617.71|614.35|617.71|614.35|617.31|613.95|0
1655427170000|2022-06-17 00:52:50|617.41|614.05|617.31|613.95|617.41|614.05|617.31|613.95|0
1655427180000|2022-06-17 00:53:00|617.41|614.05|617.01|613.65|617.41|614.05|617.01|613.65|0
1655427190000|2022-06-17 00:53:10|616.81|613.45|616.71|613.35|616.81|613.45|616.61|613.25|0
1655427200000|2022-06-17 00:53:20|617.01|613.65|616.81|613.45|617.01|613.65|616.81|613.45|0
1655427210000|2022-06-17 00:53:30|616.61|613.25|616.41|613.05|616.61|613.25|616.41|613.05|0
1655427220000|2022-06-17 00:53:40|616.21|612.85|615.81|612.45|616.21|612.85|615.81|612.45|0
1655427230000|2022-06-17 00:53:50|616.01|612.65|615.81|612.45|616.01|612.65|615.81|612.45|0
1655427240000|2022-06-17 00:54:00|615.61|612.25|615.41|612.05|615.61|612.25|615.41|612.05|0
1655427250000|2022-06-17 00:54:10|615.61|612.25|615.61|612.25|615.61|612.25|615.61|612.25|0
1655427260000|2022-06-17 00:54:20|615.81|612.45|616.21|612.85|616.21|612.85|615.81|612.45|0
1655427270000|2022-06-17 00:54:30|616.11|612.75|616.01|612.65|616.21|612.85|616.01|612.65|0
1655427280000|2022-06-17 00:54:40|615.81|612.45|616.21|612.85|616.21|612.85|615.81|612.45|0
1655427290000|2022-06-17 00:54:50|616.01|612.65|616.21|612.85|616.21|612.85|616.01|612.65|0
1655427300000|2022-06-17 00:55:00|616.11|612.75|615.81|612.45|616.11|612.75|615.81|612.45|0
1655427310000|2022-06-17 00:55:10|616.01|612.65|615.81|612.45|616.01|612.65|615.81|612.45|0
1655427320000|2022-06-17 00:55:20|615.71|612.35|616.01|612.65|616.01|612.65|615.71|612.35|0
1655427330000|2022-06-17 00:55:30|616.21|612.85|616.61|613.25|616.61|613.25|616.21|612.85|0
1655427340000|2022-06-17 00:55:40|616.81|613.45|617.21|613.85|617.21|613.85|616.81|613.45|0
1655427350000|2022-06-17 00:55:50|617.61|614.25|617.11|613.75|617.61|614.25|617.11|613.75|0
1655427360000|2022-06-17 00:56:00|617.21|613.85|616.41|613.05|617.21|613.85|616.41|613.05|0
1655427370000|2022-06-17 00:56:10|616.21|612.85|616.21|612.85|616.21|612.85|616.11|612.75|0
1655427380000|2022-06-17 00:56:20|616.41|613.05|616.31|612.95|616.51|613.15|616.31|612.95|0
1655427390000|2022-06-17 00:56:30|616.41|613.05|616.51|613.15|616.71|613.35|616.41|613.05|0
1655427400000|2022-06-17 00:56:40|616.31|612.95|616.11|612.75|616.31|612.95|616.11|612.75|0
1655427410000|2022-06-17 00:56:50|616.21|612.85|616.31|612.95|616.31|612.95|616.21|612.85|0
1655427420000|2022-06-17 00:57:00|615.91|612.55|615.91|612.55|615.91|612.55|615.81|612.45|0
1655427430000|2022-06-17 00:57:10|616.01|612.65|615.91|612.55|616.01|612.65|615.91|612.55|0
1655427440000|2022-06-17 00:57:20|616.01|612.65|616.01|612.65|616.01|612.65|615.81|612.45|0
1655427450000|2022-06-17 00:57:30|616.31|612.95|616.51|613.15|616.51|613.15|616.21|612.85|0
1655427460000|2022-06-17 00:57:40|616.81|613.45|616.71|613.35|617.01|613.65|616.71|613.35|0
1655427470000|2022-06-17 00:57:50|616.81|613.45|616.41|613.05|616.81|613.45|616.41|613.05|0
1655427480000|2022-06-17 00:58:00|616.51|613.15|616.21|612.85|616.61|613.25|616.21|612.85|0
1655427490000|2022-06-17 00:58:10|616.31|612.95|616.41|613.05|616.41|613.05|616.31|612.95|0
1655427500000|2022-06-17 00:58:20|616.61|613.25|616.51|613.15|616.61|613.25|616.41|613.05|0
1655427510000|2022-06-17 00:58:30|616.31|612.95|616.31|612.95|616.41|613.05|616.31|612.95|0
1655427520000|2022-06-17 00:58:40|616.21|612.85|616.31|612.95|616.41|613.05|616.21|612.85|0
1655427530000|2022-06-17 00:58:50|616.21|612.85|616.51|613.15|616.51|613.15|616.21|612.85|0
1655427540000|2022-06-17 00:59:00|616.41|613.05|616.21|612.85|616.51|613.15|616.21|612.85|0
1655427550000|2022-06-17 00:59:10|616.11|612.75|616.21|612.85|616.31|612.95|616.11|612.75|0
1655427560000|2022-06-17 00:59:20|616.01|612.65|616.21|612.85|616.21|612.85|616.01|612.65|0
1655427570000|2022-06-17 00:59:30|616.11|612.75|615.8|612.44|616.11|612.75|615.8|612.44|0
1655427580000|2022-06-17 00:59:40|615.6|612.24|615|611.64|615.6|612.24|615|611.64|0
1655427590000|2022-06-17 00:59:50|614.8|611.44|615|611.64|615.2|611.84|614.8|611.44|0
1655427600000|2022-06-17 01:00:00|615.2|611.84|614.6|611.24|615.6|612.24|614.6|611.24|0
1655427610000|2022-06-17 01:00:10|614.11|610.75|614.2|610.84|614.2|610.84|614.11|610.75|0
1655427620000|2022-06-17 01:00:20|614.4|611.04|614|610.64|614.4|611.04|614|610.64|0
1655427630000|2022-06-17 01:00:30|614.2|610.84|613.8|610.44|614.2|610.84|613.8|610.44|0
1655427640000|2022-06-17 01:00:40|614|610.64|614|610.64|614|610.64|614|610.64|0
1655427650000|2022-06-17 01:00:50|614.11|610.75|613.91|610.55|614.11|610.75|613.91|610.55|0
1655427660000|2022-06-17 01:01:00|614.2|610.84|614.31|610.95|614.31|610.95|614.2|610.84|0
1655427670000|2022-06-17 01:01:10|614.4|611.04|614.4|611.04|614.4|611.04|614|610.64|0
1655427680000|2022-06-17 01:01:20|614.51|611.15|614.6|611.24|614.6|611.24|614.51|611.15|0
1655427690000|2022-06-17 01:01:30|614.8|611.44|614.8|611.44|614.8|611.44|614.6|611.24|0
1655427700000|2022-06-17 01:01:40|614.91|611.55|614.8|611.44|615|611.64|614.8|611.44|0
1655427710000|2022-06-17 01:01:50|615.11|611.75|615.6|612.24|615.6|612.24|615.11|611.75|0
1655427720000|2022-06-17 01:02:00|615.4|612.04|615.4|612.04|615.6|612.24|615.4|612.04|0
1655427730000|2022-06-17 01:02:10|615.2|611.84|614.4|611.04|615.2|611.84|614.4|611.04|0
1655427740000|2022-06-17 01:02:20|614.8|611.44|614.71|611.35|614.8|611.44|614.6|611.24|0
1655427750000|2022-06-17 01:02:30|615.31|611.95|615.51|612.15|615.6|612.24|615.31|611.95|0
1655427760000|2022-06-17 01:02:40|615|611.64|615.2|611.84|615.2|611.84|615|611.64|0
1655427770000|2022-06-17 01:02:50|615.11|611.75|615.8|612.44|615.8|612.44|615.11|611.75|0
1655427780000|2022-06-17 01:03:00|615.71|612.35|615.4|612.04|615.71|612.35|615.31|611.95|0
1655427790000|2022-06-17 01:03:10|615.6|612.24|615.51|612.15|615.6|612.24|615.31|611.95|0
1655427800000|2022-06-17 01:03:20|615.31|611.95|615|611.64|615.31|611.95|615|611.64|0
1655427810000|2022-06-17 01:03:30|615.2|611.84|615.71|612.35|615.71|612.35|615.2|611.84|0
1655427820000|2022-06-17 01:03:40|615.8|612.44|615.8|612.44|615.8|612.44|615.71|612.35|0
1655427830000|2022-06-17 01:03:50|615.91|612.55|615.51|612.15|615.91|612.55|615.51|612.15|0
1655427840000|2022-06-17 01:04:00|615.71|612.35|615.51|612.15|615.71|612.35|615.51|612.15|0
1655427850000|2022-06-17 01:04:10|615.71|612.35|615.91|612.55|615.91|612.55|615.71|612.35|0
1655427860000|2022-06-17 01:04:20|616.2|612.84|616.6|613.24|616.6|613.24|616|612.64|0
1655427870000|2022-06-17 01:04:30|617.11|613.75|616.81|613.45|617.11|613.75|616.51|613.15|0
1655427880000|2022-06-17 01:04:40|616.51|613.15|616.81|613.45|616.81|613.45|616.31|612.95|0
1655427890000|2022-06-17 01:04:50|617.01|613.65|616.71|613.35|617.01|613.65|616.71|613.35|0
1655427900000|2022-06-17 01:05:00|616.6|613.24|616.2|612.84|616.6|613.24|616.2|612.84|0
1655427910000|2022-06-17 01:05:10|616.4|613.04|615.71|612.35|616.4|613.04|615.71|612.35|0
1655427920000|2022-06-17 01:05:20|615.31|611.95|615|611.64|615.31|611.95|615|611.64|0
1655427930000|2022-06-17 01:05:30|615.31|611.95|615.4|612.04|615.4|612.04|615.31|611.95|0
1655427940000|2022-06-17 01:05:40|615.51|612.15|614.8|611.44|615.51|612.15|614.8|611.44|0
1655427950000|2022-06-17 01:05:50|615|611.64|615.2|611.84|615.2|611.84|615|611.64|0
1655427960000|2022-06-17 01:06:00|615.11|611.75|614.6|611.24|615.2|611.84|614.6|611.24|0
1655427970000|2022-06-17 01:06:10|614.31|610.95|614.4|611.04|614.4|611.04|614.31|610.95|0
1655427980000|2022-06-17 01:06:20|614.51|611.15|614.11|610.75|614.51|611.15|614|610.64|0
1655427990000|2022-06-17 01:06:30|614.2|610.84|614|610.64|614.2|610.84|614|610.64|0
1655428000000|2022-06-17 01:06:40|614.31|610.95|614.1|610.74|614.4|611.04|614.1|610.74|0
1655428010000|2022-06-17 01:06:50|614|610.64|614.2|610.84|614.4|611.04|614|610.64|0
1655428020000|2022-06-17 01:07:00|614|610.64|613.8|610.44|614|610.64|613.8|610.44|0
1655428030000|2022-06-17 01:07:10|613.6|610.24|612.8|609.44|613.6|610.24|612.8|609.44|0
1655428040000|2022-06-17 01:07:20|612.6|609.24|612.2|608.84|612.6|609.24|612.2|608.84|0
1655428050000|2022-06-17 01:07:30|612.4|609.04|613|609.64|613|609.64|612.4|609.04|0
1655428060000|2022-06-17 01:07:40|613.2|609.84|613.6|610.24|613.6|610.24|613.2|609.84|0
1655428070000|2022-06-17 01:07:50|613.8|610.44|613.6|610.24|613.8|610.44|613.6|610.24|0
1655428080000|2022-06-17 01:08:00|613.4|610.04|613.6|610.24|613.6|610.24|613.4|610.04|0
1655428090000|2022-06-17 01:08:10|613.8|610.44|613.6|610.24|614|610.64|613.6|610.24|0
1655428100000|2022-06-17 01:08:20|613.8|610.44|614|610.64|614|610.64|613.8|610.44|0
1655428110000|2022-06-17 01:08:30|613.9|610.54|614.2|610.84|614.2|610.84|613.9|610.54|0
1655428120000|2022-06-17 01:08:40|614|610.64|613.7|610.34|614|610.64|613.6|610.24|0
1655428130000|2022-06-17 01:08:50|613.8|610.44|614|610.64|614|610.64|613.8|610.44|0
1655428140000|2022-06-17 01:09:00|613.9|610.54|614.1|610.74|614.2|610.84|613.9|610.54|0
1655428150000|2022-06-17 01:09:10|613.9|610.54|613.8|610.44|613.9|610.54|613.8|610.44|0
1655428160000|2022-06-17 01:09:20|613.9|610.54|613.9|610.54|614|610.64|613.8|610.44|0
1655428170000|2022-06-17 01:09:30|613.8|610.44|613.6|610.24|613.8|610.44|613.6|610.24|0
1655428180000|2022-06-17 01:09:40|613.4|610.04|613.4|610.04|613.4|610.04|613.4|610.04|0
1655428190000|2022-06-17 01:09:50|613.2|609.84|613.4|610.04|613.4|610.04|613.2|609.84|0
1655428200000|2022-06-17 01:10:00|613.2|609.84|613.2|609.84|613.2|609.84|613|609.64|0
1655428210000|2022-06-17 01:10:10|613.6|610.24|613.8|610.44|613.8|610.44|613.6|610.24|0
1655428220000|2022-06-17 01:10:20|614|610.64|614.2|610.84|614.2|610.84|614|610.64|0
1655428230000|2022-06-17 01:10:30|614|610.64|614|610.64|614|610.64|614|610.64|0
1655428240000|2022-06-17 01:10:40|614.2|610.84|614.2|610.84|614.2|610.84|614.1|610.74|0
1655428250000|2022-06-17 01:10:50|614.6|611.24|614.4|611.04|614.6|611.24|614.4|611.04|0
1655428260000|2022-06-17 01:11:00|614.5|611.14|614.4|611.04|614.5|611.14|614.4|611.04|0
1655428270000|2022-06-17 01:11:10|614.6|611.24|614.4|611.04|614.6|611.24|614.4|611.04|0
1655428280000|2022-06-17 01:11:20|614.6|611.24|614.8|611.44|614.8|611.44|614.6|611.24|0
1655428290000|2022-06-17 01:11:30|614.6|611.24|614.6|611.24|614.6|611.24|614.6|611.24|0
1655428300000|2022-06-17 01:11:40|614.8|611.44|614.7|611.34|614.8|611.44|614.6|611.24|0
1655428310000|2022-06-17 01:11:50|614.8|611.44|614.8|611.44|614.8|611.44|614.8|611.44|0
1655428320000|2022-06-17 01:12:00|615.2|611.84|615.4|612.04|615.4|612.04|615.2|611.84|0
1655428330000|2022-06-17 01:12:10|615.3|611.94|615.2|611.84|615.3|611.94|615.2|611.84|0
1655428340000|2022-06-17 01:12:20|615.6|612.24|615.6|612.24|615.6|612.24|615.6|612.24|0
1655428350000|2022-06-17 01:12:30|615.4|612.04|615.4|612.04|615.4|612.04|615.4|612.04|0
1655428360000|2022-06-17 01:12:40|615.3|611.94|615.2|611.84|615.3|611.94|615.2|611.84|0
1655428370000|2022-06-17 01:12:50|615.4|612.04|615.6|612.24|615.6|612.24|615.4|612.04|0
1655428380000|2022-06-17 01:13:00|615.5|612.14|615.2|611.84|615.5|612.14|615.1|611.74|0
1655428390000|2022-06-17 01:13:10|615.1|611.74|615.6|612.24|615.6|612.24|615|611.64|0
1655428400000|2022-06-17 01:13:20|615.5|612.14|615.2|611.84|615.5|612.14|615.2|611.84|0
1655428410000|2022-06-17 01:13:30|615|611.64|614.8|611.44|615.2|611.84|614.8|611.44|0
1655428420000|2022-06-17 01:13:40|614.9|611.54|614.9|611.54|614.9|611.54|614.7|611.34|0
1655428430000|2022-06-17 01:13:50|615|611.64|614.7|611.34|615|611.64|614.7|611.34|0
1655428440000|2022-06-17 01:14:00|614.8|611.44|614.2|610.84|614.8|611.44|614.2|610.84|0
1655428450000|2022-06-17 01:14:10|614.3|610.94|614|610.64|614.3|610.94|614|610.64|0
1655428460000|2022-06-17 01:14:20|613.9|610.54|613.9|610.54|613.9|610.54|613.8|610.44|0
1655428470000|2022-06-17 01:14:30|613.6|610.24|613.9|610.54|613.9|610.54|613.6|610.24|0
1655428480000|2022-06-17 01:14:40|613.7|610.34|613.8|610.44|613.8|610.44|613.6|610.24|0
1655428490000|2022-06-17 01:14:50|614.1|610.74|614.4|611.04|614.4|611.04|614.1|610.74|0
1655428500000|2022-06-17 01:15:00|614.3|610.94|613.8|610.44|614.3|610.94|613.4|610.04|0
1655428510000|2022-06-17 01:15:10|614|610.64|613.7|610.34|614|610.64|613.7|610.34|0
1655428520000|2022-06-17 01:15:20|613.6|610.24|613.6|610.24|613.7|610.34|613.6|610.24|0
1655428530000|2022-06-17 01:15:30|613.3|609.94|613.3|609.94|613.4|610.04|613.2|609.84|0
1655428540000|2022-06-17 01:15:40|612.8|609.44|612.7|609.34|612.8|609.44|612.6|609.24|0
1655428550000|2022-06-17 01:15:50|612.5|609.14|612.6|609.24|612.6|609.24|612.4|609.04|0
1655428560000|2022-06-17 01:16:00|612.9|609.54|612.8|609.44|612.9|609.54|612.5|609.14|0
1655428570000|2022-06-17 01:16:10|613|609.64|613.4|610.04|613.4|610.04|613|609.64|0
1655428580000|2022-06-17 01:16:20|613.6|610.24|612.8|609.44|613.6|610.24|612.8|609.44|0
1655428590000|2022-06-17 01:16:30|612.9|609.54|613.1|609.74|613.1|609.74|612.9|609.54|0
1655428600000|2022-06-17 01:16:40|613|609.64|612.8|609.44|613|609.64|612.8|609.44|0
1655428610000|2022-06-17 01:16:50|612.4|609.04|612.4|609.04|612.6|609.24|612.4|609.04|0
1655428620000|2022-06-17 01:17:00|612.2|608.84|612.1|608.74|612.2|608.84|612|608.64|0
1655428630000|2022-06-17 01:17:10|612.2|608.84|612.3|608.94|612.4|609.04|612.2|608.84|0
1655428640000|2022-06-17 01:17:20|612.4|609.04|612.7|609.34|612.7|609.34|612.4|609.04|0
1655428650000|2022-06-17 01:17:30|612.5|609.14|612.3|608.94|612.5|609.14|612.3|608.94|0
1655428660000|2022-06-17 01:17:40|612.2|608.84|612.6|609.24|612.6|609.24|612.2|608.84|0
1655428670000|2022-06-17 01:17:50|612.5|609.14|612.8|609.44|612.8|609.44|612.5|609.14|0
1655428680000|2022-06-17 01:18:00|612.4|609.04|612.8|609.44|612.8|609.44|612.4|609.04|0
1655428690000|2022-06-17 01:18:10|612.4|609.04|612.4|609.04|612.6|609.24|612.4|609.04|0
1655428700000|2022-06-17 01:18:20|612.6|609.24|612.6|609.24|612.6|609.24|612.6|609.24|0
1655428710000|2022-06-17 01:18:30|612.8|609.44|612.8|609.44|612.8|609.44|612.8|609.44|0
1655428720000|2022-06-17 01:18:40|613.6|610.24|613|609.64|613.6|610.24|613|609.64|0
1655428730000|2022-06-17 01:18:50|612.8|609.44|613.3|609.94|613.3|609.94|612.6|609.24|0
1655428740000|2022-06-17 01:19:00|613.4|610.04|613.6|610.24|613.6|610.24|613.2|609.84|0
1655428750000|2022-06-17 01:19:10|613.9|610.54|614|610.64|614|610.64|613.9|610.54|0
1655428770000|2022-06-17 01:19:30|613.8|610.44|614|610.64|614|610.64|613.8|610.44|0
1655428780000|2022-06-17 01:19:40|613.8|610.44|613.8|610.44|613.8|610.44|613.8|610.44|0
1655428790000|2022-06-17 01:19:50|614|610.64|614|610.64|614.1|610.74|614|610.64|0
1655428800000|2022-06-17 01:20:00|613.9|610.54|614|610.64|614|610.64|613.8|610.44|0
1655428810000|2022-06-17 01:20:10|614.2|610.84|614.4|611.04|614.4|611.04|614.2|610.84|0
1655428820000|2022-06-17 01:20:20|614.7|611.34|614.9|611.54|614.9|611.54|614.7|611.34|0
1655428830000|2022-06-17 01:20:30|615|611.64|614.8|611.44|615|611.64|614.8|611.44|0
1655428840000|2022-06-17 01:20:40|614.7|611.34|614.7|611.34|614.7|611.34|614.6|611.24|0
1655428850000|2022-06-17 01:20:50|614.8|611.44|614.6|611.24|614.8|611.44|614.6|611.24|0
1655428860000|2022-06-17 01:21:00|614.3|610.94|613.7|610.34|614.3|610.94|613.7|610.34|0
1655428870000|2022-06-17 01:21:10|613.6|610.24|612.8|609.44|613.6|610.24|612.8|609.44|0
1655428880000|2022-06-17 01:21:20|612.6|609.24|613|609.64|613|609.64|612.6|609.24|0
1655428890000|2022-06-17 01:21:30|613.3|609.94|613.5|610.14|613.5|610.14|613.3|609.94|0
1655428900000|2022-06-17 01:21:40|613.4|610.04|614|610.64|614|610.64|613.4|610.04|0
1655428910000|2022-06-17 01:21:50|614.2|610.84|614.1|610.74|614.2|610.84|614|610.64|0
1655428920000|2022-06-17 01:22:00|614|610.64|614.2|610.84|614.3|610.94|614|610.64|0
1655428930000|2022-06-17 01:22:10|614.4|611.04|614.4|611.04|614.4|611.04|614.4|611.04|0
1655428940000|2022-06-17 01:22:20|614.6|611.24|614.6|611.24|614.6|611.24|614.6|611.24|0
1655428950000|2022-06-17 01:22:30|615|611.64|614.6|611.24|615|611.64|614.6|611.24|0
1655428960000|2022-06-17 01:22:40|614.8|611.44|615.1|611.74|615.2|611.84|614.8|611.44|0
1655428970000|2022-06-17 01:22:50|615.4|612.04|615.4|612.04|615.5|612.14|615.4|612.04|0
1655428980000|2022-06-17 01:23:00|615.6|612.24|615.4|612.04|615.6|612.24|615.2|611.84|0
1655428990000|2022-06-17 01:23:10|615.3|611.94|615.3|611.94|615.3|611.94|615.3|611.94|0
1655429000000|2022-06-17 01:23:20|615.2|611.84|615|611.64|615.2|611.84|615|611.64|0
1655429010000|2022-06-17 01:23:30|615.3|611.94|615.2|611.84|615.3|611.94|615.2|611.84|0
1655429020000|2022-06-17 01:23:40|615|611.64|614.9|611.54|615|611.64|614.9|611.54|0
1655429030000|2022-06-17 01:23:50|615|611.64|615.1|611.74|615.1|611.74|615|611.64|0
1655429040000|2022-06-17 01:24:00|615.2|611.84|613.8|610.44|615.2|611.84|613.8|610.44|0
1655429050000|2022-06-17 01:24:10|614.2|610.84|614.1|610.74|614.2|610.84|614|610.64|0
1655429060000|2022-06-17 01:24:20|614|610.64|614.3|610.94|614.3|610.94|614|610.64|0
1655429070000|2022-06-17 01:24:30|614.1|610.74|614|610.64|614.1|610.74|613.9|610.54|0
1655429080000|2022-06-17 01:24:40|614.2|610.84|614|610.64|614.2|610.84|614|610.64|0
1655429090000|2022-06-17 01:24:50|613.9|610.54|614|610.64|614|610.64|613.9|610.54|0
1655429100000|2022-06-17 01:25:00|613.9|610.54|613.6|610.24|613.9|610.54|613.6|610.24|0
1655429110000|2022-06-17 01:25:10|613.5|610.14|613.7|610.34|613.7|610.34|613.5|610.14|0
1655429120000|2022-06-17 01:25:20|613.8|610.44|614.6|611.24|614.6|611.24|613.8|610.44|0
1655429130000|2022-06-17 01:25:30|615|611.64|614.8|611.44|615|611.64|614.8|611.44|0
1655429140000|2022-06-17 01:25:40|614.7|611.34|614.3|610.94|614.7|611.34|614.3|610.94|0
1655429150000|2022-06-17 01:25:50|614.4|611.04|614.2|610.84|614.6|611.24|614.2|610.84|0
1655429160000|2022-06-17 01:26:00|614.4|611.04|614.1|610.74|614.4|611.04|614|610.64|0
1655429170000|2022-06-17 01:26:10|614.2|610.84|613.8|610.44|614.2|610.84|613.8|610.44|0
1655429180000|2022-06-17 01:26:20|614.2|610.84|614|610.64|614.2|610.84|614|610.64|0
1655429190000|2022-06-17 01:26:30|614.1|610.74|613.9|610.54|614.1|610.74|613.79|610.43|0
1655429200000|2022-06-17 01:26:40|613.2|609.84|614.19|610.83|614.19|610.83|613.2|609.84|0
1655429210000|2022-06-17 01:26:50|614.6|611.24|614.5|611.14|614.7|611.34|614.5|611.14|0
1655429220000|2022-06-17 01:27:00|614.4|611.04|614.1|610.74|614.5|611.14|614.1|610.74|0
1655429230000|2022-06-17 01:27:10|614.19|610.83|614.39|611.03|614.39|611.03|614.1|610.74|0
1655429240000|2022-06-17 01:27:20|614.5|611.14|614.3|610.94|614.5|611.14|614.19|610.83|0
1655429250000|2022-06-17 01:27:30|613.99|610.63|613.99|610.63|613.99|610.63|613.79|610.43|0
1655429260000|2022-06-17 01:27:40|614.3|610.94|613.99|610.63|614.3|610.94|613.79|610.43|0
1655429270000|2022-06-17 01:27:50|614.19|610.83|614.3|610.94|614.3|610.94|614.19|610.83|0
1655429280000|2022-06-17 01:28:00|614.39|611.03|614.3|610.94|614.39|611.03|614.1|610.74|0
1655429290000|2022-06-17 01:28:10|614.39|611.03|614.59|611.23|614.7|611.34|614.39|611.03|0
1655429300000|2022-06-17 01:28:20|614.7|611.34|614.79|611.43|614.79|611.43|614.7|611.34|0
1655429310000|2022-06-17 01:28:30|614.7|611.34|614.59|611.23|614.79|611.43|614.59|611.23|0
1655429320000|2022-06-17 01:28:40|614.39|611.03|614.39|611.03|614.39|611.03|614.39|611.03|0
1655429330000|2022-06-17 01:28:50|614.3|610.94|614.79|611.43|614.79|611.43|614.3|610.94|0
1655429340000|2022-06-17 01:29:00|614.59|611.23|614.7|611.34|614.7|611.34|614.59|611.23|0
1655429350000|2022-06-17 01:29:10|614.59|611.23|614.5|611.14|614.59|611.23|614.39|611.03|0
1655429360000|2022-06-17 01:29:20|614.59|611.23|614.59|611.23|614.59|611.23|614.5|611.14|0
1655429370000|2022-06-17 01:29:30|614.39|611.03|614.1|610.74|614.39|611.03|613.9|610.54|0
1655429380000|2022-06-17 01:29:40|614.39|611.03|614.19|610.83|614.39|611.03|614.1|610.74|0
1655429390000|2022-06-17 01:29:50|614.3|610.94|614.59|611.23|614.59|611.23|614.3|610.94|0
1655429400000|2022-06-17 01:30:00|614.5|611.14|614.7|611.34|614.99|611.63|614.5|611.14|0
1655429410000|2022-06-17 01:30:10|614.79|611.43|614.39|611.03|614.79|611.43|614.39|611.03|0
1655429420000|2022-06-17 01:30:20|614.19|610.83|613.99|610.63|614.19|610.83|613.99|610.63|0
1655429430000|2022-06-17 01:30:30|613.9|610.54|613.79|610.43|613.99|610.63|613.79|610.43|0
1655429440000|2022-06-17 01:30:40|613.59|610.23|613.79|610.43|613.79|610.43|613.59|610.23|0
1655429450000|2022-06-17 01:30:50|613.99|610.63|614.3|610.94|614.39|611.03|613.99|610.63|0
1655429460000|2022-06-17 01:31:00|614.39|611.03|614.39|611.03|614.5|611.14|614.39|611.03|0
1655429470000|2022-06-17 01:31:10|614.59|611.23|614.59|611.23|614.59|611.23|614.39|611.03|0
1655429480000|2022-06-17 01:31:20|614.19|610.83|614.39|611.03|614.7|611.34|614.19|610.83|0
1655429490000|2022-06-17 01:31:30|614.5|611.14|614.3|610.94|614.5|611.14|614.3|610.94|0
1655429500000|2022-06-17 01:31:40|614.19|610.83|613.99|610.63|614.19|610.83|613.99|610.63|0
1655429510000|2022-06-17 01:31:50|614.1|610.74|613.59|610.23|614.19|610.83|613.59|610.23|0
1655429520000|2022-06-17 01:32:00|613.5|610.14|612.99|609.63|613.5|610.14|612.99|609.63|0
1655429530000|2022-06-17 01:32:10|612.79|609.43|612.19|608.83|612.79|609.43|612.19|608.83|0
1655429540000|2022-06-17 01:32:20|612.5|609.14|612.59|609.23|612.59|609.23|612.39|609.03|0
1655429550000|2022-06-17 01:32:30|612.5|609.14|612.19|608.83|612.59|609.23|612.19|608.83|0
1655429560000|2022-06-17 01:32:40|611.9|608.54|611.7|608.34|611.99|608.63|611.7|608.34|0
1655429570000|2022-06-17 01:32:50|611.59|608.23|611.4|608.04|611.79|608.43|611.4|608.04|0
1655429580000|2022-06-17 01:33:00|611.59|608.23|611.3|607.94|611.59|608.23|611.3|607.94|0
1655429590000|2022-06-17 01:33:10|611.2|607.84|611.3|607.94|611.3|607.94|611.1|607.74|0
1655429600000|2022-06-17 01:33:20|611.79|608.43|611.59|608.23|611.99|608.63|611.59|608.23|0
1655429610000|2022-06-17 01:33:30|611.5|608.14|611.2|607.84|611.5|608.14|611.2|607.84|0
1655429620000|2022-06-17 01:33:40|611.1|607.74|610.8|607.44|611.1|607.74|610.8|607.44|0
1655429630000|2022-06-17 01:33:50|611|607.64|610.7|607.34|611|607.64|610.7|607.34|0
1655429640000|2022-06-17 01:34:00|610.6|607.24|610.4|607.04|610.6|607.24|610.4|607.04|0
1655429650000|2022-06-17 01:34:10|610.2|606.84|610.7|607.34|610.8|607.44|610.2|606.84|0
1655429660000|2022-06-17 01:34:20|610.6|607.24|610.7|607.34|610.9|607.54|610.6|607.24|0
1655429670000|2022-06-17 01:34:30|610.8|607.44|611.39|608.03|611.39|608.03|610.8|607.44|0
1655429680000|2022-06-17 01:34:40|611.79|608.43|611.2|607.84|611.79|608.43|611.2|607.84|0
1655429690000|2022-06-17 01:34:50|611.39|608.03|611.3|607.94|611.59|608.23|611.3|607.94|0
1655429700000|2022-06-17 01:35:00|611.2|607.84|611|607.64|611.2|607.84|610.2|606.84|0
1655429710000|2022-06-17 01:35:10|610.7|607.34|610.8|607.44|610.8|607.44|610.6|607.24|0
1655429720000|2022-06-17 01:35:20|610.9|607.54|611.1|607.74|611.1|607.74|610.8|607.44|0
1655429730000|2022-06-17 01:35:30|611|607.64|610.7|607.34|611|607.64|610.7|607.34|0
1655429740000|2022-06-17 01:35:40|610.6|607.24|610.6|607.24|610.6|607.24|610.5|607.14|0
1655429750000|2022-06-17 01:35:50|610.7|607.34|610.7|607.34|610.8|607.44|610.7|607.34|0
1655429760000|2022-06-17 01:36:00|610.8|607.44|611|607.64|611|607.64|610.8|607.44|0
1655429770000|2022-06-17 01:36:10|610.8|607.44|610.8|607.44|610.8|607.44|610.8|607.44|0
1655429780000|2022-06-17 01:36:20|611|607.64|610.9|607.54|611.19|607.83|610.9|607.54|0
1655429790000|2022-06-17 01:36:30|611|607.64|611.3|607.94|611.3|607.94|610.99|607.63|0
1655429800000|2022-06-17 01:36:40|611.39|608.03|611.7|608.34|611.7|608.34|611.39|608.03|0
1655429810000|2022-06-17 01:36:50|611.79|608.43|611.9|608.54|611.9|608.54|611.79|608.43|0
1655429820000|2022-06-17 01:37:00|611.99|608.63|611.79|608.43|611.99|608.63|611.79|608.43|0
1655429830000|2022-06-17 01:37:10|612.1|608.74|612.59|609.23|612.59|609.23|611.99|608.63|0
1655429840000|2022-06-17 01:37:20|612.79|609.43|612.7|609.34|612.79|609.43|612.7|609.34|0
1655429850000|2022-06-17 01:37:30|612.71|609.91|612.71|609.91|612.91|610.11|612.62|609.82|0
1655429860000|2022-06-17 01:37:40|612.91|610.11|612.91|610.11|612.91|610.11|612.82|610.02|0
1655429870000|2022-06-17 01:37:50|612.82|610.02|612.71|609.91|612.91|610.11|612.51|609.71|0
1655429880000|2022-06-17 01:38:00|612.31|609.51|611.91|609.11|612.31|609.51|611.91|609.11|0
1655429890000|2022-06-17 01:38:10|612.31|609.51|612.42|609.62|612.62|609.82|612.31|609.51|0
1655429900000|2022-06-17 01:38:20|612.22|609.42|611.31|608.51|612.22|609.42|611.31|608.51|0
1655429910000|2022-06-17 01:38:30|611.11|608.31|611.31|608.51|611.31|608.51|610.91|608.11|0
1655429920000|2022-06-17 01:38:40|611.42|608.62|611.22|608.42|611.42|608.62|611.02|608.22|0
1655429930000|2022-06-17 01:38:50|611.31|608.51|611.11|608.31|611.31|608.51|610.91|608.11|0
1655429940000|2022-06-17 01:39:00|611.02|608.22|611.51|608.71|611.51|608.71|611.02|608.22|0
1655429950000|2022-06-17 01:39:10|611.31|608.51|611.51|608.71|611.71|608.91|611.31|608.51|0
1655429960000|2022-06-17 01:39:20|611.71|608.91|611.51|608.71|611.71|608.91|611.51|608.71|0
1655429970000|2022-06-17 01:39:30|611.31|608.51|611.71|608.91|611.71|608.91|611.31|608.51|0
1655429980000|2022-06-17 01:39:40|611.62|608.82|611.31|608.51|611.62|608.82|611.22|608.42|0
1655429990000|2022-06-17 01:39:50|611.11|608.31|611.11|608.31|611.31|608.51|611.11|608.31|0
1655430000000|2022-06-17 01:40:00|611.31|608.51|610.91|608.11|611.31|608.51|610.91|608.11|0
1655430010000|2022-06-17 01:40:10|611.11|608.31|611.31|608.51|611.31|608.51|610.91|608.11|0
1655430020000|2022-06-17 01:40:20|611.22|608.42|611.11|608.31|611.22|608.42|611.11|608.31|0
1655430030000|2022-06-17 01:40:30|611.51|608.71|611.51|608.71|611.51|608.71|611.31|608.51|0
1655430040000|2022-06-17 01:40:40|611.42|608.62|611.11|608.31|611.42|608.62|611.11|608.31|0
1655430050000|2022-06-17 01:40:50|610.91|608.11|611.11|608.31|611.11|608.31|610.91|608.11|0
1655430060000|2022-06-17 01:41:00|611.22|608.42|611.31|608.51|611.31|608.51|611.22|608.42|0
1655430070000|2022-06-17 01:41:10|611.11|608.31|610.91|608.11|611.11|608.31|610.91|608.11|0
1655430080000|2022-06-17 01:41:20|611.02|608.22|610.31|607.51|611.11|608.31|610.31|607.51|0
1655430090000|2022-06-17 01:41:30|610.11|607.31|610.31|607.51|610.31|607.51|609.92|607.12|0
1655430100000|2022-06-17 01:41:40|610.22|607.42|609.92|607.12|610.22|607.42|609.92|607.12|0
1655430110000|2022-06-17 01:41:50|609.72|606.92|609.92|607.12|609.92|607.12|609.72|606.92|0
1655430120000|2022-06-17 01:42:00|610.11|607.31|610.11|607.31|610.31|607.51|610.11|607.31|0
1655430130000|2022-06-17 01:42:10|609.92|607.12|610.02|607.22|610.02|607.22|609.92|607.12|0
1655430140000|2022-06-17 01:42:20|609.82|607.02|609.32|606.52|609.82|607.02|609.12|606.32|0
1655430150000|2022-06-17 01:42:30|609.12|606.32|608.12|605.32|609.12|606.32|608.12|605.32|0
1655430160000|2022-06-17 01:42:40|607.83|605.03|607.52|604.72|607.92|605.12|607.52|604.72|0
1655430170000|2022-06-17 01:42:50|607.83|605.03|607.92|605.12|608.12|605.32|607.83|605.03|0
1655430180000|2022-06-17 01:43:00|607.83|605.03|607.52|604.72|607.83|605.03|607.52|604.72|0
1655430190000|2022-06-17 01:43:10|607.72|604.92|608.32|605.52|608.32|605.52|607.72|604.92|0
1655430200000|2022-06-17 01:43:20|608.62|605.82|608.32|605.52|608.62|605.82|608.12|605.32|0
1655430210000|2022-06-17 01:43:30|608.22|605.42|608.32|605.52|608.32|605.52|608.22|605.42|0
1655430220000|2022-06-17 01:43:40|608.22|605.42|608.52|605.72|608.52|605.72|608.22|605.42|0
1655430230000|2022-06-17 01:43:50|608.42|605.62|608.03|605.23|608.42|605.62|608.03|605.23|0
1655430240000|2022-06-17 01:44:00|607.92|605.12|607.72|604.92|607.92|605.12|607.72|604.92|0
1655430250000|2022-06-17 01:44:10|608.12|605.32|608.32|605.52|608.32|605.52|607.92|605.12|0
1655430260000|2022-06-17 01:44:20|607.92|605.12|608.03|605.23|608.03|605.23|607.92|605.12|0
1655430270000|2022-06-17 01:44:30|607.92|605.12|608.12|605.32|608.12|605.32|607.92|605.12|0
1655430280000|2022-06-17 01:44:40|607.92|605.12|608.12|605.32|608.12|605.32|607.92|605.12|0
1655430290000|2022-06-17 01:44:50|608.22|605.42|608.12|605.32|608.22|605.42|608.12|605.32|0
1655430300000|2022-06-17 01:45:00|607.92|605.12|607.52|604.72|608.12|605.32|607.52|604.72|0
1655430310000|2022-06-17 01:45:10|607.72|604.92|607.52|604.72|608.03|605.23|607.52|604.72|0
1655430320000|2022-06-17 01:45:20|607.72|604.92|607.72|604.92|607.72|604.92|607.43|604.63|0
1655430330000|2022-06-17 01:45:30|607.92|605.12|607.92|605.12|608.02|605.22|607.92|605.12|0
1655430340000|2022-06-17 01:45:40|608.02|605.22|608.22|605.42|608.22|605.42|607.92|605.12|0
1655430350000|2022-06-17 01:45:50|608.42|605.62|608.72|605.92|608.72|605.92|608.42|605.62|0
1655430360000|2022-06-17 01:46:00|609.02|606.22|609.12|606.32|609.12|606.32|608.92|606.12|0
1655430370000|2022-06-17 01:46:10|609.02|606.22|608.72|605.92|609.02|606.22|608.72|605.92|0
1655430380000|2022-06-17 01:46:20|608.32|605.52|608.22|605.42|608.32|605.52|608.12|605.32|0
1655430390000|2022-06-17 01:46:30|608.12|605.32|608.12|605.32|608.32|605.52|608.12|605.32|0
1655430400000|2022-06-17 01:46:40|607.63|604.83|607.43|604.63|607.63|604.83|607.43|604.63|0
1655430410000|2022-06-17 01:46:50|607.32|604.52|607.72|604.92|607.72|604.92|607.32|604.52|0
1655430420000|2022-06-17 01:47:00|607.83|605.03|608.42|605.62|608.42|605.62|607.83|605.03|0
1655430430000|2022-06-17 01:47:10|608.52|605.72|608.42|605.62|608.52|605.72|608.42|605.62|0
1655430440000|2022-06-17 01:47:20|608.52|605.72|608.42|605.62|608.52|605.72|608.42|605.62|0
1655430450000|2022-06-17 01:47:30|608.72|605.92|608.62|605.82|608.72|605.92|608.42|605.62|0
1655430460000|2022-06-17 01:47:40|608.52|605.72|608.72|605.92|608.72|605.92|608.52|605.72|0
1655430470000|2022-06-17 01:47:50|608.32|605.52|608.22|605.42|608.52|605.72|608.12|605.32|0
1655430480000|2022-06-17 01:48:00|608.32|605.52|608.42|605.62|608.42|605.62|608.32|605.52|0
1655430490000|2022-06-17 01:48:10|608.52|605.72|608.12|605.32|608.52|605.72|608.12|605.32|0
1655430500000|2022-06-17 01:48:20|608.02|605.22|607.43|604.63|608.02|605.22|607.43|604.63|0
1655430510000|2022-06-17 01:48:30|607.63|604.83|607.52|604.72|607.63|604.83|607.32|604.52|0
1655430520000|2022-06-17 01:48:40|607.92|605.12|607.82|605.02|607.92|605.12|607.82|605.02|0
1655430530000|2022-06-17 01:48:50|607.63|604.83|607.23|604.43|607.63|604.83|607.12|604.32|0
1655430540000|2022-06-17 01:49:00|607.12|604.32|607.32|604.52|607.32|604.52|607.12|604.32|0
1655430550000|2022-06-17 01:49:10|607.52|604.72|607.32|604.52|607.52|604.72|607.32|604.52|0
1655430560000|2022-06-17 01:49:20|607.43|604.63|607.52|604.72|607.52|604.72|607.43|604.63|0
1655430570000|2022-06-17 01:49:30|607.72|604.92|607.32|604.52|607.72|604.92|607.32|604.52|0
1655430580000|2022-06-17 01:49:40|607.43|604.63|607.63|604.83|607.63|604.83|607.43|604.63|0
1655430590000|2022-06-17 01:49:50|607.72|604.92|607.72|604.92|607.92|605.12|607.72|604.92|0
1655430600000|2022-06-17 01:50:00|607.23|604.43|607.32|604.52|607.32|604.52|607.23|604.43|0
1655430610000|2022-06-17 01:50:10|607.52|604.72|608.92|606.12|608.92|606.12|607.43|604.63|0
1655430620000|2022-06-17 01:50:20|608.72|605.92|608.32|605.52|608.82|606.02|608.32|605.52|0
1655430630000|2022-06-17 01:50:30|608.02|605.22|608.32|605.52|608.32|605.52|608.02|605.22|0
1655430640000|2022-06-17 01:50:40|608.42|605.62|608.62|605.82|608.72|605.92|608.42|605.62|0
1655430650000|2022-06-17 01:50:50|608.52|605.72|608.72|605.92|608.72|605.92|608.52|605.72|0
1655430660000|2022-06-17 01:51:00|608.52|605.72|608.42|605.62|608.52|605.72|608.42|605.62|0
1655430670000|2022-06-17 01:51:10|608.32|605.52|608.42|605.62|608.42|605.62|608.12|605.32|0
1655430680000|2022-06-17 01:51:20|608.32|605.52|608.72|605.92|608.72|605.92|608.32|605.52|0
1655430690000|2022-06-17 01:51:30|608.52|605.72|608.92|606.12|608.92|606.12|608.52|605.72|0
1655430700000|2022-06-17 01:51:40|608.62|605.82|609.11|606.31|609.11|606.31|608.62|605.82|0
1655430710000|2022-06-17 01:51:50|609.31|606.51|609.31|606.51|609.31|606.51|609.31|606.51|0
1655430720000|2022-06-17 01:52:00|609.22|606.42|609.71|606.91|609.71|606.91|609.22|606.42|0
1655430730000|2022-06-17 01:52:10|609.51|606.71|609.11|606.31|609.71|606.91|609.11|606.31|0
1655430740000|2022-06-17 01:52:20|608.92|606.12|608.92|606.12|608.92|606.12|608.92|606.12|0
1655430750000|2022-06-17 01:52:30|609.02|606.22|609.11|606.31|609.11|606.31|608.92|606.12|0
1655430760000|2022-06-17 01:52:40|609.22|606.42|609.11|606.31|609.22|606.42|609.11|606.31|0
1655430770000|2022-06-17 01:52:50|608.92|606.12|608.52|605.72|608.92|606.12|608.52|605.72|0
1655430780000|2022-06-17 01:53:00|608.32|605.52|608.32|605.52|608.32|605.52|608.32|605.52|0
1655430790000|2022-06-17 01:53:10|608.12|605.32|608.12|605.32|608.12|605.32|607.92|605.12|0
1655430800000|2022-06-17 01:53:20|608.02|605.22|607.92|605.12|608.02|605.22|607.72|604.92|0
1655430810000|2022-06-17 01:53:30|607.12|604.32|606.92|604.12|607.12|604.32|606.92|604.12|0
1655430820000|2022-06-17 01:53:40|606.53|603.73|605.33|602.53|606.53|603.73|605.33|602.53|0
1655430830000|2022-06-17 01:53:50|605.13|602.33|604.74|601.94|605.33|602.53|604.74|601.94|0
1655430840000|2022-06-17 01:54:00|604.14|601.34|604.24|601.44|604.24|601.44|603.94|601.14|0
1655430850000|2022-06-17 01:54:10|604.14|601.34|603.55|600.75|604.24|601.44|603.55|600.75|0
1655430860000|2022-06-17 01:54:20|603.74|600.94|603.94|601.14|603.94|601.14|603.74|600.94|0
1655430870000|2022-06-17 01:54:30|604.14|601.34|604.14|601.34|604.34|601.54|604.14|601.34|0
1655430880000|2022-06-17 01:54:40|604.24|601.44|604.34|601.54|604.54|601.74|604.24|601.44|0
1655430890000|2022-06-17 01:54:50|604.54|601.74|604.34|601.54|604.54|601.74|604.14|601.34|0
1655430900000|2022-06-17 01:55:00|604.44|601.64|604.54|601.74|604.74|601.94|604.44|601.64|0
1655430910000|2022-06-17 01:55:10|604.94|602.14|605.33|602.53|605.33|602.53|604.94|602.14|0
1655430920000|2022-06-17 01:55:20|605.73|602.93|605.83|603.03|605.83|603.03|605.73|602.93|0
1655430930000|2022-06-17 01:55:30|605.73|602.93|605.73|602.93|605.73|602.93|605.53|602.73|0
1655430940000|2022-06-17 01:55:40|605.63|602.83|605.53|602.73|605.63|602.83|605.44|602.64|0
1655430950000|2022-06-17 01:55:50|605.33|602.53|604.93|602.13|605.44|602.64|604.93|602.13|0
1655430960000|2022-06-17 01:56:00|604.54|601.74|604.74|601.94|604.74|601.94|604.54|601.74|0
1655430970000|2022-06-17 01:56:10|605.13|602.33|605.13|602.33|605.13|602.33|604.93|602.13|0
1655430980000|2022-06-17 01:56:20|605.04|602.24|605.13|602.33|605.13|602.33|605.04|602.24|0
1655430990000|2022-06-17 01:56:30|605.04|602.24|604.64|601.84|605.04|602.24|604.54|601.74|0
1655431000000|2022-06-17 01:56:40|604.14|601.34|604.54|601.74|604.54|601.74|604.14|601.34|0
1655431010000|2022-06-17 01:56:50|604.34|601.54|604.54|601.74|604.54|601.74|604.34|601.54|0
1655431020000|2022-06-17 01:57:00|604.34|601.54|604.04|601.24|604.34|601.54|604.04|601.24|0
1655431030000|2022-06-17 01:57:10|604.14|601.34|604.14|601.34|604.34|601.54|604.14|601.34|0
1655431040000|2022-06-17 01:57:20|604.34|601.54|603.94|601.14|604.34|601.54|603.94|601.14|0
1655431050000|2022-06-17 01:57:30|603.54|600.74|603.54|600.74|603.74|600.94|603.54|600.74|0
1655431060000|2022-06-17 01:57:40|603.74|600.94|604.04|601.24|604.14|601.34|603.74|600.94|0
1655431070000|2022-06-17 01:57:50|603.94|601.14|603.74|600.94|603.94|601.14|603.74|600.94|0
1655431080000|2022-06-17 01:58:00|603.94|601.14|604.04|601.24|604.04|601.24|603.94|601.14|0
1655431090000|2022-06-17 01:58:10|604.14|601.34|604.34|601.54|604.34|601.54|604.14|601.34|0
1655431100000|2022-06-17 01:58:20|604.44|601.64|604.74|601.94|604.74|601.94|604.44|601.64|0
1655431110000|2022-06-17 01:58:30|604.54|601.74|603.94|601.14|604.54|601.74|603.94|601.14|0
1655431120000|2022-06-17 01:58:40|603.74|600.94|603.94|601.14|603.94|601.14|603.54|600.74|0
1655431130000|2022-06-17 01:58:50|604.04|601.24|604.14|601.34|604.14|601.34|604.04|601.24|0
1655431140000|2022-06-17 01:59:00|604.34|601.54|604.34|601.54|604.34|601.54|604.34|601.54|0
1655431150000|2022-06-17 01:59:10|604.74|601.94|604.54|601.74|604.74|601.94|604.54|601.74|0
1655431160000|2022-06-17 01:59:20|604.34|601.54|604.34|601.54|604.34|601.54|604.34|601.54|0
1655431170000|2022-06-17 01:59:30|604.14|601.34|604.14|601.34|604.14|601.34|604.14|601.34|0
1655431180000|2022-06-17 01:59:40|604.24|601.44|604.54|601.74|604.54|601.74|604.24|601.44|0
1655431190000|2022-06-17 01:59:50|604.34|601.54|604.24|601.44|604.34|601.54|604.24|601.44|0
1655431200000|2022-06-17 02:00:00|604.34|601.54|603.94|601.14|604.34|601.54|603.94|601.14|0
1655431210000|2022-06-17 02:00:10|604.34|601.54|604.14|601.34|604.34|601.54|604.14|601.34|0
1655431220000|2022-06-17 02:00:20|604.24|601.44|604.04|601.24|604.24|601.44|603.94|601.14|0
1655431230000|2022-06-17 02:00:30|603.54|600.74|604.14|601.34|604.14|601.34|603.54|600.74|0
1655431240000|2022-06-17 02:00:40|604.34|601.54|604.54|601.74|604.54|601.74|604.34|601.54|0
1655431250000|2022-06-17 02:00:50|604.73|601.93|604.73|601.93|604.73|601.93|604.44|601.64|0
1655431260000|2022-06-17 02:01:00|604.54|601.74|604.54|601.74|604.64|601.84|604.54|601.74|0
1655431270000|2022-06-17 02:01:10|604.44|601.64|604.54|601.74|604.54|601.74|604.44|601.64|0
1655431280000|2022-06-17 02:01:20|604.73|601.93|604.54|601.74|604.73|601.93|604.34|601.54|0
1655431290000|2022-06-17 02:01:30|604.73|601.93|604.54|601.74|604.73|601.93|604.54|601.74|0
1655431300000|2022-06-17 02:01:40|604.73|601.93|604.73|601.93|604.73|601.93|604.73|601.93|0
1655431310000|2022-06-17 02:01:50|604.84|602.04|604.93|602.13|604.93|602.13|604.84|602.04|0
1655431320000|2022-06-17 02:02:00|605.13|602.33|605.04|602.24|605.33|602.53|605.04|602.24|0
1655431330000|2022-06-17 02:02:10|605.13|602.33|605.13|602.33|605.13|602.33|604.93|602.13|0
1655431340000|2022-06-17 02:02:20|604.93|602.13|605.23|602.43|605.23|602.43|604.93|602.13|0
1655431350000|2022-06-17 02:02:30|605.33|602.53|605.13|602.33|605.33|602.53|605.13|602.33|0
1655431360000|2022-06-17 02:02:40|604.93|602.13|605.73|602.93|605.73|602.93|604.93|602.13|0
1655431370000|2022-06-17 02:02:50|606.13|603.33|605.93|603.13|606.13|603.33|605.93|603.13|0
1655431380000|2022-06-17 02:03:00|605.73|602.93|605.53|602.73|605.73|602.93|605.53|602.73|0
1655431390000|2022-06-17 02:03:10|605.73|602.93|605.53|602.73|605.73|602.93|605.53|602.73|0
1655431400000|2022-06-17 02:03:20|605.73|602.93|605.73|602.93|605.73|602.93|605.73|602.93|0
1655431410000|2022-06-17 02:03:30|605.63|602.83|605.83|603.03|605.93|603.13|605.63|602.83|0
1655431420000|2022-06-17 02:03:40|606.12|603.32|605.93|603.13|606.12|603.32|605.93|603.13|0
1655431430000|2022-06-17 02:03:50|605.83|603.03|606.12|603.32|606.12|603.32|605.83|603.03|0
1655431440000|2022-06-17 02:04:00|605.93|603.13|605.73|602.93|605.93|603.13|605.73|602.93|0
1655431450000|2022-06-17 02:04:10|605.83|603.03|605.53|602.73|605.83|603.03|605.53|602.73|0
1655431470000|2022-06-17 02:04:30|605.33|602.53|605.13|602.33|605.33|602.53|605.13|602.33|0
1655431480000|2022-06-17 02:04:40|604.93|602.13|604.93|602.13|605.13|602.33|604.93|602.13|0
1655431490000|2022-06-17 02:04:50|605.13|602.33|605.23|602.43|605.23|602.43|605.13|602.33|0
1655431500000|2022-06-17 02:05:00|605.13|602.33|604.84|602.04|605.13|602.33|604.73|601.93|0
1655431510000|2022-06-17 02:05:10|605.04|602.24|604.93|602.13|605.04|602.24|604.93|602.13|0
1655431520000|2022-06-17 02:05:20|605.13|602.33|605.33|602.53|605.33|602.53|605.13|602.33|0
1655431530000|2022-06-17 02:05:30|605.53|602.73|605.73|602.93|605.73|602.93|605.53|602.73|0
1655431540000|2022-06-17 02:05:40|605.63|602.83|605.93|603.13|605.93|603.13|605.63|602.83|0
1655431550000|2022-06-17 02:05:50|605.73|602.93|605.93|603.13|605.93|603.13|605.73|602.93|0
1655431560000|2022-06-17 02:06:00|606.12|603.32|606.03|603.23|606.12|603.32|606.03|603.23|0
1655431570000|2022-06-17 02:06:10|606.12|603.32|606.12|603.32|606.12|603.32|606.12|603.32|0
1655431580000|2022-06-17 02:06:20|606.03|603.23|605.93|603.13|606.12|603.32|605.93|603.13|0
1655431590000|2022-06-17 02:06:30|606.12|603.32|605.73|602.93|606.12|603.32|605.73|602.93|0
1655431600000|2022-06-17 02:06:40|605.63|602.83|605.73|602.93|605.73|602.93|605.53|602.73|0
1655431610000|2022-06-17 02:06:50|606.12|603.32|606.72|603.92|606.72|603.92|606.12|603.32|0
1655431620000|2022-06-17 02:07:00|606.12|603.32|606.52|603.72|606.52|603.72|606.12|603.32|0
1655431630000|2022-06-17 02:07:10|606.43|603.63|606.52|603.72|606.52|603.72|606.43|603.63|0
1655431640000|2022-06-17 02:07:20|606.32|603.52|606.32|603.52|606.43|603.63|606.32|603.52|0
1655431650000|2022-06-17 02:07:30|606.52|603.72|606.52|603.72|606.52|603.72|606.52|603.72|0
1655431660000|2022-06-17 02:07:40|606.72|603.92|606.72|603.92|606.72|603.92|606.52|603.72|0
1655431670000|2022-06-17 02:07:50|606.62|603.82|606.62|603.82|606.62|603.82|606.62|603.82|0
1655431680000|2022-06-17 02:08:00|606.72|603.92|606.92|604.12|606.92|604.12|606.72|603.92|0
1655431690000|2022-06-17 02:08:10|606.72|603.92|607.12|604.32|607.12|604.32|606.72|603.92|0
1655431700000|2022-06-17 02:08:20|607.02|604.22|606.72|603.92|607.02|604.22|606.72|603.92|0
1655431710000|2022-06-17 02:08:30|606.82|604.02|606.82|604.02|606.82|604.02|606.82|604.02|0
1655431720000|2022-06-17 02:08:40|606.92|604.12|606.82|604.02|606.92|604.12|606.72|603.92|0
1655431730000|2022-06-17 02:08:50|606.72|603.92|606.92|604.12|606.92|604.12|606.72|603.92|0
1655431740000|2022-06-17 02:09:00|606.62|603.82|606.92|604.12|606.92|604.12|606.62|603.82|0
1655431750000|2022-06-17 02:09:10|606.72|603.92|606.52|603.72|606.72|603.92|606.52|603.72|0
1655431770000|2022-06-17 02:09:30|606.62|603.82|606.72|603.92|606.72|603.92|606.62|603.82|0
1655431780000|2022-06-17 02:09:40|606.92|604.12|606.92|604.12|607.02|604.22|606.92|604.12|0
1655431790000|2022-06-17 02:09:50|607.02|604.22|607.32|604.52|607.32|604.52|607.02|604.22|0
1655431800000|2022-06-17 02:10:00|607.52|604.72|607.02|604.22|607.52|604.72|607.02|604.22|0
1655431810000|2022-06-17 02:10:10|606.92|604.12|606.92|604.12|606.92|604.12|606.92|604.12|0
1655431820000|2022-06-17 02:10:20|607.12|604.32|606.92|604.12|607.12|604.32|606.92|604.12|0
1655431830000|2022-06-17 02:10:30|607.32|604.52|607.32|604.52|607.42|604.62|607.32|604.52|0
1655431840000|2022-06-17 02:10:40|607.12|604.32|607.22|604.42|607.22|604.42|607.12|604.32|0
1655431850000|2022-06-17 02:10:50|606.92|604.12|606.92|604.12|607.12|604.32|606.92|604.12|0
1655431860000|2022-06-17 02:11:00|606.72|603.92|607.12|604.32|607.12|604.32|606.72|603.92|0
1655431880000|2022-06-17 02:11:20|606.92|604.12|607.12|604.32|607.12|604.32|606.92|604.12|0
1655431890000|2022-06-17 02:11:30|607.22|604.42|607.32|604.52|607.32|604.52|607.12|604.32|0
1655431900000|2022-06-17 02:11:40|607.12|604.32|607.12|604.32|607.12|604.32|606.92|604.12|0
1655431910000|2022-06-17 02:11:50|607.22|604.42|607.12|604.32|607.32|604.52|607.12|604.32|0
1655431920000|2022-06-17 02:12:00|606.92|604.12|606.92|604.12|606.92|604.12|606.92|604.12|0
1655431930000|2022-06-17 02:12:10|607.02|604.22|606.92|604.12|607.02|604.22|606.92|604.12|0
1655431940000|2022-06-17 02:12:20|606.72|603.92|606.62|603.82|606.72|603.92|606.52|603.72|0
1655431950000|2022-06-17 02:12:30|606.42|603.62|605.92|603.12|606.42|603.62|605.92|603.12|0
1655431960000|2022-06-17 02:12:40|605.72|602.92|605.92|603.12|605.92|603.12|605.72|602.92|0
1655431970000|2022-06-17 02:12:50|605.72|602.92|605.92|603.12|605.92|603.12|605.72|602.92|0
1655431980000|2022-06-17 02:13:00|605.83|603.03|605.72|602.92|605.92|603.12|605.72|602.92|0
1655431990000|2022-06-17 02:13:10|605.83|603.03|605.83|603.03|605.92|603.12|605.83|603.03|0
1655432000000|2022-06-17 02:13:20|605.53|602.73|605.92|603.12|605.92|603.12|605.53|602.73|0
1655432010000|2022-06-17 02:13:30|606.12|603.32|605.92|603.12|606.12|603.32|605.92|603.12|0
1655432020000|2022-06-17 02:13:40|606.32|603.52|606.32|603.52|606.32|603.52|606.32|603.52|0
1655432030000|2022-06-17 02:13:50|606.12|603.32|606.32|603.52|606.32|603.52|606.12|603.32|0
1655432040000|2022-06-17 02:14:00|606.03|603.23|606.03|603.23|606.03|603.23|605.92|603.12|0
1655432050000|2022-06-17 02:14:10|605.72|602.92|605.63|602.83|605.72|602.92|605.53|602.73|0
1655432060000|2022-06-17 02:14:20|605.92|603.12|605.53|602.73|605.92|603.12|605.53|602.73|0
1655432070000|2022-06-17 02:14:30|605.43|602.63|605.33|602.53|605.43|602.63|605.33|602.53|0
1655432080000|2022-06-17 02:14:40|605.23|602.43|605.33|602.53|605.53|602.73|605.23|602.43|0
1655432090000|2022-06-17 02:14:50|605.43|602.63|605.23|602.43|605.43|602.63|605.23|602.43|0
1655432100000|2022-06-17 02:15:00|605.53|602.73|605.72|602.92|605.72|602.92|605.43|602.63|0
1655432110000|2022-06-17 02:15:10|605.53|602.73|605.63|602.83|605.72|602.92|605.53|602.73|0
1655432120000|2022-06-17 02:15:20|605.72|602.92|605.92|603.12|605.92|603.12|605.72|602.92|0
1655432130000|2022-06-17 02:15:30|606.12|603.32|606.32|603.52|606.52|603.72|606.12|603.32|0
1655432140000|2022-06-17 02:15:40|606.42|603.62|606.52|603.72|606.52|603.72|606.42|603.62|0
1655432150000|2022-06-17 02:15:50|606.32|603.52|606.42|603.62|606.52|603.72|606.32|603.52|0
1655432160000|2022-06-17 02:16:00|606.32|603.52|606.12|603.32|606.32|603.52|606.03|603.23|0
1655432170000|2022-06-17 02:16:10|605.92|603.12|605.92|603.12|605.92|603.12|605.72|602.92|0
1655432180000|2022-06-17 02:16:20|606.32|603.52|606.52|603.72|606.52|603.72|606.32|603.52|0
1655432190000|2022-06-17 02:16:30|606.32|603.52|606.42|603.62|606.42|603.62|606.32|603.52|0
1655432200000|2022-06-17 02:16:40|606.52|603.72|606.72|603.92|606.72|603.92|606.42|603.62|0
1655432210000|2022-06-17 02:16:50|606.92|604.12|606.62|603.82|606.92|604.12|606.62|603.82|0
1655432220000|2022-06-17 02:17:00|606.52|603.72|606.32|603.52|606.52|603.72|606.32|603.52|0
1655432230000|2022-06-17 02:17:10|606.52|603.72|606.62|603.82|606.62|603.82|606.52|603.72|0
1655432240000|2022-06-17 02:17:20|606.72|603.92|606.72|603.92|606.72|603.92|606.72|603.92|0
1655432250000|2022-06-17 02:17:30|606.62|603.82|606.52|603.72|606.62|603.82|606.52|603.72|0
1655432260000|2022-06-17 02:17:40|606.72|603.92|606.32|603.52|606.72|603.92|606.32|603.52|0
1655432270000|2022-06-17 02:17:50|606.52|603.72|606.62|603.82|606.72|603.92|606.52|603.72|0
1655432280000|2022-06-17 02:18:00|606.72|603.92|606.72|603.92|606.72|603.92|606.52|603.72|0
1655432290000|2022-06-17 02:18:10|606.62|603.82|606.72|603.92|606.72|603.92|606.62|603.82|0
1655432300000|2022-06-17 02:18:20|607.12|604.32|607.12|604.32|607.12|604.32|607.12|604.32|0
1655432320000|2022-06-17 02:18:40|607.02|604.22|607.12|604.32|607.12|604.32|607.02|604.22|0
1655432330000|2022-06-17 02:18:50|607.51|604.71|607.51|604.71|607.51|604.71|607.31|604.51|0
1655432340000|2022-06-17 02:19:00|607.31|604.51|607.31|604.51|607.31|604.51|607.31|604.51|0
1655432350000|2022-06-17 02:19:10|607.11|604.31|607.11|604.31|607.11|604.31|607.11|604.31|0
1655432360000|2022-06-17 02:19:20|606.92|604.12|606.92|604.12|606.92|604.12|606.92|604.12|0
1655432370000|2022-06-17 02:19:30|607.02|604.22|606.92|604.12|607.11|604.31|606.92|604.12|0
1655432380000|2022-06-17 02:19:40|607.11|604.31|607.11|604.31|607.11|604.31|606.92|604.12|0
1655432390000|2022-06-17 02:19:50|607.22|604.42|606.92|604.12|607.22|604.42|606.92|604.12|0
1655432400000|2022-06-17 02:20:00|607.22|604.42|607.31|604.51|607.31|604.51|607.22|604.42|0
1655432410000|2022-06-17 02:20:10|607.22|604.42|607.31|604.51|607.31|604.51|607.22|604.42|0
1655432430000|2022-06-17 02:20:30|608.31|605.51|608.11|605.31|608.31|605.51|608.11|605.31|0
1655432440000|2022-06-17 02:20:40|608.31|605.51|608.31|605.51|608.31|605.51|608.11|605.31|0
1655432450000|2022-06-17 02:20:50|608.21|605.41|607.71|604.91|608.21|605.41|607.71|604.91|0
1655432460000|2022-06-17 02:21:00|607.91|605.11|608.31|605.51|608.31|605.51|607.91|605.11|0
1655432470000|2022-06-17 02:21:10|608.11|605.31|607.91|605.11|608.31|605.51|607.91|605.11|0
1655432480000|2022-06-17 02:21:20|608.01|605.21|608.11|605.31|608.11|605.31|608.01|605.21|0
1655432490000|2022-06-17 02:21:30|608.31|605.51|608.31|605.51|608.51|605.71|608.31|605.51|0
1655432500000|2022-06-17 02:21:40|608.41|605.61|608.51|605.71|608.51|605.71|608.41|605.61|0
1655432510000|2022-06-17 02:21:50|608.61|605.81|608.51|605.71|608.61|605.81|608.51|605.71|0
1655432520000|2022-06-17 02:22:00|608.31|605.51|608.01|605.21|608.31|605.51|607.91|605.11|0
1655432530000|2022-06-17 02:22:10|607.91|605.11|607.91|605.11|608.01|605.21|607.91|605.11|0
1655432540000|2022-06-17 02:22:20|608.01|605.21|607.91|605.11|608.01|605.21|607.91|605.11|0
1655432550000|2022-06-17 02:22:30|607.81|605.01|607.71|604.91|607.81|605.01|607.71|604.91|0
1655432560000|2022-06-17 02:22:40|607.81|605.01|608.11|605.31|608.11|605.31|607.81|605.01|0
1655432570000|2022-06-17 02:22:50|608.31|605.51|608.41|605.61|608.51|605.71|608.31|605.51|0
1655432580000|2022-06-17 02:23:00|608.31|605.51|608.31|605.51|608.51|605.71|608.31|605.51|0
1655432590000|2022-06-17 02:23:10|608.51|605.71|608.51|605.71|608.51|605.71|608.51|605.71|0
1655432600000|2022-06-17 02:23:20|608.31|605.51|608.01|605.21|608.31|605.51|608.01|605.21|0
1655432610000|2022-06-17 02:23:30|607.91|605.11|608.11|605.31|608.11|605.31|607.91|605.11|0
1655432620000|2022-06-17 02:23:40|608.31|605.51|608.31|605.51|608.31|605.51|608.31|605.51|0
1655432630000|2022-06-17 02:23:50|608.51|605.71|608.31|605.51|608.51|605.71|608.31|605.51|0
1655432640000|2022-06-17 02:24:00|608.11|605.31|608.21|605.41|608.31|605.51|608.11|605.31|0
1655432650000|2022-06-17 02:24:10|608.31|605.51|607.91|605.11|608.31|605.51|607.91|605.11|0
1655432660000|2022-06-17 02:24:20|608.11|605.31|608.11|605.31|608.11|605.31|608.11|605.31|0
1655432670000|2022-06-17 02:24:30|608.21|605.41|608.11|605.31|608.21|605.41|608.11|605.31|0
1655432680000|2022-06-17 02:24:40|608.21|605.41|608.31|605.51|608.31|605.51|608.21|605.41|0
1655432700000|2022-06-17 02:25:00|608.21|605.41|608.31|605.51|608.31|605.51|608.11|605.31|0
1655432710000|2022-06-17 02:25:10|608.11|605.31|607.91|605.11|608.11|605.31|607.91|605.11|0
1655432720000|2022-06-17 02:25:20|607.81|605.01|607.81|605.01|607.91|605.11|607.81|605.01|0
1655432730000|2022-06-17 02:25:30|607.71|604.91|607.61|604.81|607.71|604.91|607.51|604.71|0
1655432740000|2022-06-17 02:25:40|607.51|604.71|607.71|604.91|607.71|604.91|607.51|604.71|0
1655432750000|2022-06-17 02:25:50|607.91|605.11|607.91|605.11|608.11|605.31|607.91|605.11|0
1655432760000|2022-06-17 02:26:00|607.71|604.91|607.51|604.71|607.71|604.91|607.51|604.71|0
1655432770000|2022-06-17 02:26:10|607.61|604.81|607.81|605.01|607.81|605.01|607.61|604.81|0
1655432780000|2022-06-17 02:26:20|607.71|604.91|608.21|605.41|608.21|605.41|607.71|604.91|0
1655432790000|2022-06-17 02:26:30|608.11|605.31|607.91|605.11|608.31|605.51|607.91|605.11|0
1655432800000|2022-06-17 02:26:40|607.71|604.91|607.71|604.91|607.71|604.91|607.61|604.81|0
1655432810000|2022-06-17 02:26:50|607.91|605.11|607.71|604.91|607.91|605.11|607.71|604.91|0
1655432820000|2022-06-17 02:27:00|607.91|605.11|607.71|604.91|607.91|605.11|607.71|604.91|0
1655432830000|2022-06-17 02:27:10|607.91|605.11|608.01|605.21|608.01|605.21|607.91|605.11|0
1655432840000|2022-06-17 02:27:20|607.91|605.11|607.91|605.11|607.91|605.11|607.71|604.91|0
1655432850000|2022-06-17 02:27:30|608.01|605.21|608.11|605.31|608.11|605.31|608.01|605.21|0
1655432870000|2022-06-17 02:27:50|607.91|605.11|607.81|605.01|607.91|605.11|607.81|605.01|0
1655432880000|2022-06-17 02:28:00|607.71|604.91|607.61|604.81|607.81|605.01|607.61|604.81|0
1655432890000|2022-06-17 02:28:10|607.71|604.91|608.01|605.21|608.01|605.21|607.71|604.91|0
1655432900000|2022-06-17 02:28:20|607.91|605.11|608.31|605.51|608.31|605.51|607.91|605.11|0
1655432930000|2022-06-17 02:28:50|608.11|605.31|608.21|605.41|608.21|605.41|608.11|605.31|0
1655432940000|2022-06-17 02:29:00|608.31|605.51|608.31|605.51|608.41|605.61|608.31|605.51|0
1655432950000|2022-06-17 02:29:10|608.41|605.61|608.31|605.51|608.51|605.71|608.31|605.51|0
1655432960000|2022-06-17 02:29:20|608.41|605.61|608.31|605.51|608.41|605.61|608.31|605.51|0
1655432970000|2022-06-17 02:29:30|608.11|605.31|607.91|605.11|608.11|605.31|607.91|605.11|0
1655433000000|2022-06-17 02:30:00|607.71|604.91|607.81|605.01|607.81|605.01|607.71|604.91|0
1655433010000|2022-06-17 02:30:10|607.71|604.91|607.71|604.91|607.71|604.91|607.71|604.91|0
1655433030000|2022-06-17 02:30:30|607.81|605.01|607.91|605.11|607.91|605.11|607.81|605.01|0
1655433040000|2022-06-17 02:30:40|608.01|605.21|608.11|605.31|608.11|605.31|608.01|605.21|0
1655433050000|2022-06-17 02:30:50|607.71|604.91|607.61|604.81|607.71|604.91|607.61|604.81|0
1655433060000|2022-06-17 02:31:00|607.51|604.71|607.31|604.51|607.71|604.91|607.31|604.51|0
1655433070000|2022-06-17 02:31:10|607.21|604.41|607.21|604.41|607.21|604.41|607.11|604.31|0
1655433080000|2022-06-17 02:31:20|607.11|604.31|607.21|604.41|607.21|604.41|607.11|604.31|0
1655433090000|2022-06-17 02:31:30|607.02|604.22|606.91|604.11|607.11|604.31|606.91|604.11|0
1655433100000|2022-06-17 02:31:40|607.02|604.22|606.71|603.91|607.02|604.22|606.71|603.91|0
1655433110000|2022-06-17 02:31:50|606.22|603.42|606.12|603.32|606.22|603.42|606.02|603.22|0
1655433120000|2022-06-17 02:32:00|606.32|603.52|606.51|603.71|606.51|603.71|606.32|603.52|0
1655433130000|2022-06-17 02:32:10|606.32|603.52|606.32|603.52|606.32|603.52|606.32|603.52|0
1655433150000|2022-06-17 02:32:30|606.51|603.71|606.51|603.71|606.51|603.71|606.51|603.71|0
1655433160000|2022-06-17 02:32:40|606.71|603.91|606.71|603.91|606.71|603.91|606.71|603.91|0
1655433170000|2022-06-17 02:32:50|606.91|604.11|607.51|604.71|607.51|604.71|606.91|604.11|0
1655433180000|2022-06-17 02:33:00|607.71|604.91|607.91|605.11|607.91|605.11|607.71|604.91|0
1655433190000|2022-06-17 02:33:10|607.71|604.91|607.81|605.01|607.81|605.01|607.71|604.91|0
1655433200000|2022-06-17 02:33:20|607.91|605.11|607.91|605.11|607.91|605.11|607.91|605.11|0
1655433210000|2022-06-17 02:33:30|608.11|605.31|607.91|605.11|608.21|605.41|607.91|605.11|0
1655433220000|2022-06-17 02:33:40|608.01|605.21|607.71|604.91|608.01|605.21|607.71|604.91|0
1655433240000|2022-06-17 02:34:00|607.61|604.81|607.51|604.71|607.61|604.81|607.51|604.71|0
1655433260000|2022-06-17 02:34:20|607.71|604.91|607.51|604.71|607.71|604.91|607.51|604.71|0
1655433270000|2022-06-17 02:34:30|607.41|604.61|607.31|604.51|607.41|604.61|607.31|604.51|0
1655433280000|2022-06-17 02:34:40|607.51|604.71|607.51|604.71|607.51|604.71|607.51|604.71|0
1655433290000|2022-06-17 02:34:50|607.31|604.51|607.51|604.71|607.51|604.71|607.31|604.51|0
1655433300000|2022-06-17 02:35:00|607.71|604.91|607.91|605.11|607.91|605.11|607.71|604.91|0
1655433310000|2022-06-17 02:35:10|608.01|605.21|607.91|605.11|608.01|605.21|607.91|605.11|0
1655433320000|2022-06-17 02:35:20|607.71|604.91|607.81|605.01|607.81|605.01|607.71|604.91|0
1655433330000|2022-06-17 02:35:30|607.91|605.11|607.91|605.11|608.01|605.21|607.91|605.11|0
1655433340000|2022-06-17 02:35:40|608.01|605.21|607.81|605.01|608.11|605.31|607.81|605.01|0
1655433350000|2022-06-17 02:35:50|607.71|604.91|607.91|605.11|607.91|605.11|607.71|604.91|0
1655433360000|2022-06-17 02:36:00|608.11|605.31|608.11|605.31|608.11|605.31|608.11|605.31|0
1655433380000|2022-06-17 02:36:20|607.91|605.11|608.3|605.5|608.3|605.5|607.91|605.11|0
1655433390000|2022-06-17 02:36:30|608.41|605.61|608.3|605.5|608.41|605.61|608.3|605.5|0
1655433400000|2022-06-17 02:36:40|608.41|605.61|608.3|605.5|608.5|605.7|608.3|605.5|0
1655433410000|2022-06-17 02:36:50|608.41|605.61|608.5|605.7|608.5|605.7|608.41|605.61|0
1655433430000|2022-06-17 02:37:10|608.7|605.9|608.7|605.9|608.7|605.9|608.7|605.9|0
1655433440000|2022-06-17 02:37:20|608.5|605.7|608.5|605.7|608.5|605.7|608.5|605.7|0
1655433450000|2022-06-17 02:37:30|608.3|605.5|608.9|606.1|608.9|606.1|608.3|605.5|0
1655433460000|2022-06-17 02:37:40|608.7|605.9|608.7|605.9|608.7|605.9|608.7|605.9|0
1655433470000|2022-06-17 02:37:50|608.61|605.81|608.5|605.7|608.7|605.9|608.5|605.7|0
1655433480000|2022-06-17 02:38:00|608.7|605.9|608.3|605.5|608.7|605.9|608.3|605.5|0
1655433490000|2022-06-17 02:38:10|608.5|605.7|608.5|605.7|608.5|605.7|608.5|605.7|0
1655433500000|2022-06-17 02:38:20|608.7|605.9|608.5|605.7|608.7|605.9|608.5|605.7|0
1655433510000|2022-06-17 02:38:30|608.3|605.5|608.3|605.5|608.3|605.5|608.3|605.5|0
1655433530000|2022-06-17 02:38:50|608.5|605.7|608.3|605.5|608.5|605.7|608.3|605.5|0
1655433590000|2022-06-17 02:39:50|608.5|605.7|608.5|605.7|608.5|605.7|608.5|605.7|0
1655433600000|2022-06-17 02:40:00|608.41|605.61|608.3|605.5|608.41|605.61|608.3|605.5|0
1655433610000|2022-06-17 02:40:10|608.5|605.7|608.5|605.7|608.5|605.7|608.5|605.7|0
1655433630000|2022-06-17 02:40:30|608.7|605.9|608.61|605.81|608.7|605.9|608.5|605.7|0
1655433640000|2022-06-17 02:40:40|608.5|605.7|608.3|605.5|608.61|605.81|608.3|605.5|0
1655433650000|2022-06-17 02:40:50|608.1|605.3|608.3|605.5|608.3|605.5|608.1|605.3|0
1655433660000|2022-06-17 02:41:00|608.21|605.41|608.1|605.3|608.21|605.41|608.1|605.3|0
1655433680000|2022-06-17 02:41:20|608.21|605.41|608.21|605.41|608.21|605.41|608.21|605.41|0
1655433690000|2022-06-17 02:41:30|608.1|605.3|608.3|605.5|608.3|605.5|608.1|605.3|0
1655433700000|2022-06-17 02:41:40|608.1|605.3|608.3|605.5|608.3|605.5|608.1|605.3|0
1655433710000|2022-06-17 02:41:50|608.21|605.41|608.1|605.3|608.3|605.5|608.1|605.3|0
1655433720000|2022-06-17 02:42:00|608.21|605.41|608.5|605.7|608.5|605.7|608.21|605.41|0
1655433740000|2022-06-17 02:42:20|608.7|605.9|608.8|606|608.8|606|608.7|605.9|0
1655433750000|2022-06-17 02:42:30|608.9|606.1|609.1|606.3|609.1|606.3|608.9|606.1|0
1655433760000|2022-06-17 02:42:40|609.2|606.4|609.3|606.5|609.3|606.5|609.2|606.4|0
1655433780000|2022-06-17 02:43:00|609.5|606.7|609.3|606.5|609.5|606.7|609.3|606.5|0
1655433790000|2022-06-17 02:43:10|609.7|606.9|606.91|604.11|609.7|606.9|606.91|604.11|0
1655433800000|2022-06-17 02:43:20|604.72|601.92|604.32|601.52|604.72|601.92|603.73|600.93|0
1655433810000|2022-06-17 02:43:30|604.52|601.72|603.53|600.73|604.72|601.92|603.53|600.73|0
1655433820000|2022-06-17 02:43:40|602.54|599.74|604.32|601.52|604.32|601.52|602.54|599.74|0
1655433830000|2022-06-17 02:43:50|604.63|601.83|604.13|601.33|604.63|601.83|603.13|600.33|0
1655433840000|2022-06-17 02:44:00|603.73|600.93|602.94|600.14|603.73|600.93|602.94|600.14|0
1655433850000|2022-06-17 02:44:10|603.13|600.33|601.94|599.14|603.13|600.33|601.94|599.14|0
1655433860000|2022-06-17 02:44:20|602.34|599.54|601.55|598.75|602.34|599.54|601.55|598.75|0
1655433870000|2022-06-17 02:44:30|600.95|598.15|601.35|598.55|601.35|598.55|600.56|597.76|0
1655433880000|2022-06-17 02:44:40|601.65|598.85|600.16|597.36|601.65|598.85|599.96|597.16|0
1655433890000|2022-06-17 02:44:50|601.25|598.45|600.07|597.27|601.55|598.75|600.07|597.27|0
1655433900000|2022-06-17 02:45:00|600.46|597.66|600.56|597.76|600.66|597.86|600.36|597.56|0
1655433910000|2022-06-17 02:45:10|599.77|596.97|599.87|597.07|599.96|597.16|599.77|596.97|0
1655433920000|2022-06-17 02:45:20|600.36|597.56|602.34|599.54|602.34|599.54|600.36|597.56|0
1655433930000|2022-06-17 02:45:30|602.74|599.94|603.13|600.33|603.53|600.73|602.74|599.94|0
1655433940000|2022-06-17 02:45:40|603.33|600.53|603.33|600.53|603.33|600.53|603.13|600.33|0
1655433950000|2022-06-17 02:45:50|603.24|600.44|602.54|599.74|603.24|600.44|602.34|599.54|0
1655433960000|2022-06-17 02:46:00|602.74|599.94|602.54|599.74|603.13|600.33|602.54|599.74|0
1655433970000|2022-06-17 02:46:10|602.74|599.94|603.13|600.33|603.13|600.33|602.74|599.94|0
1655433980000|2022-06-17 02:46:20|603.93|601.13|603.93|601.13|603.93|601.13|603.93|601.13|0
1655433990000|2022-06-17 02:46:30|604.12|601.32|604.03|601.23|604.12|601.32|603.93|601.13|0
1655434000000|2022-06-17 02:46:40|604.12|601.32|604.52|601.72|604.52|601.72|604.12|601.32|0
1655434010000|2022-06-17 02:46:50|604.12|601.32|604.23|601.43|604.23|601.43|604.12|601.32|0
1655434020000|2022-06-17 02:47:00|603.93|601.13|603.93|601.13|603.93|601.13|603.43|600.63|0
1655434030000|2022-06-17 02:47:10|603.73|600.93|604.12|601.32|604.12|601.32|603.73|600.93|0
1655434040000|2022-06-17 02:47:20|603.93|601.13|603.73|600.93|603.93|601.13|603.43|600.63|0
1655434050000|2022-06-17 02:47:30|603.53|600.73|603.24|600.44|603.53|600.73|603.24|600.44|0
1655434060000|2022-06-17 02:47:40|603.13|600.33|604.03|601.23|604.12|601.32|603.13|600.33|0
1655434070000|2022-06-17 02:47:50|603.83|601.03|602.84|600.04|604.12|601.32|602.74|599.94|0
1655434080000|2022-06-17 02:48:00|602.54|599.74|603.04|600.24|603.04|600.24|602.54|599.74|0
1655434090000|2022-06-17 02:48:10|602.84|600.04|602.14|599.34|602.84|600.04|602.14|599.34|0
1655434100000|2022-06-17 02:48:20|602.44|599.64|603.04|600.24|603.04|600.24|602.44|599.64|0
1655434110000|2022-06-17 02:48:30|603.13|600.33|603.83|601.03|603.83|601.03|603.13|600.33|0
1655434120000|2022-06-17 02:48:40|604.12|601.32|604.12|601.32|604.12|601.32|603.93|601.13|0
1655434130000|2022-06-17 02:48:50|604.32|601.52|604.82|602.02|604.82|602.02|604.32|601.52|0
1655434140000|2022-06-17 02:49:00|605.62|602.82|605.71|602.91|606.11|603.31|605.62|602.82|0
1655434150000|2022-06-17 02:49:10|605.32|602.52|605.32|602.52|605.51|602.71|605.32|602.52|0
1655434160000|2022-06-17 02:49:20|604.92|602.12|604.72|601.92|605.02|602.22|604.72|601.92|0
1655434170000|2022-06-17 02:49:30|605.51|602.71|605.51|602.71|605.51|602.71|605.32|602.52|0
1655434180000|2022-06-17 02:49:40|605.71|602.91|605.71|602.91|605.82|603.02|605.62|602.82|0
1655434190000|2022-06-17 02:49:50|605.51|602.71|605.02|602.22|605.51|602.71|605.02|602.22|0
1655434200000|2022-06-17 02:50:00|604.72|601.92|605.12|602.32|605.22|602.42|604.72|601.92|0
1655434210000|2022-06-17 02:50:10|605.32|602.52|605.22|602.42|605.32|602.52|605.22|602.42|0
1655434220000|2022-06-17 02:50:20|605.91|603.11|605.91|603.11|606.11|603.31|605.91|603.11|0
1655434230000|2022-06-17 02:50:30|605.82|603.02|606.02|603.22|606.11|603.31|605.82|603.02|0
1655434240000|2022-06-17 02:50:40|606.11|603.31|606.31|603.51|606.31|603.51|605.71|602.91|0
1655434250000|2022-06-17 02:50:50|606.11|603.31|606.11|603.31|606.11|603.31|605.91|603.11|0
1655434260000|2022-06-17 02:51:00|605.91|603.11|606.31|603.51|606.31|603.51|605.91|603.11|0
1655434270000|2022-06-17 02:51:10|606.11|603.31|606.02|603.22|606.11|603.31|605.91|603.11|0
1655434280000|2022-06-17 02:51:20|605.62|602.82|605.51|602.71|605.71|602.91|605.22|602.42|0
1655434290000|2022-06-17 02:51:30|605.32|602.52|605.62|602.82|605.62|602.82|605.12|602.32|0
1655434300000|2022-06-17 02:51:40|605.71|602.91|605.51|602.71|605.71|602.91|605.51|602.71|0
1655434310000|2022-06-17 02:51:50|605.71|602.91|605.91|603.11|606.11|603.31|605.71|602.91|0
1655434320000|2022-06-17 02:52:00|606.11|603.31|606.31|603.51|606.31|603.51|606.11|603.31|0
1655434330000|2022-06-17 02:52:10|606.01|603.21|606.21|603.41|606.31|603.51|606.01|603.21|0
1655434340000|2022-06-17 02:52:20|605.91|603.11|605.71|602.91|605.91|603.11|605.51|602.71|0
1655434350000|2022-06-17 02:52:30|605.51|602.71|606.01|603.21|606.11|603.31|605.51|602.71|0
1655434360000|2022-06-17 02:52:40|605.51|602.71|605.71|602.91|605.71|602.91|605.51|602.71|0
1655434370000|2022-06-17 02:52:50|605.51|602.71|605.82|603.02|605.82|603.02|605.51|602.71|0
1655434380000|2022-06-17 02:53:00|605.51|602.71|605.71|602.91|605.71|602.91|605.51|602.71|0
1655434390000|2022-06-17 02:53:10|605.62|602.82|605.51|602.71|605.71|602.91|605.51|602.71|0
1655434400000|2022-06-17 02:53:20|605.82|603.02|605.62|602.82|605.82|603.02|605.62|602.82|0
1655434410000|2022-06-17 02:53:30|606.01|603.21|605.71|602.91|606.11|603.31|605.71|602.91|0
1655434420000|2022-06-17 02:53:40|605.51|602.71|605.51|602.71|605.51|602.71|605.51|602.71|0
1655434430000|2022-06-17 02:53:50|605.71|602.91|605.31|602.51|605.71|602.91|605.31|602.51|0
1655434440000|2022-06-17 02:54:00|605.71|602.91|605.62|602.82|605.71|602.91|605.31|602.51|0
1655434450000|2022-06-17 02:54:10|605.71|602.91|606.51|603.71|606.51|603.71|605.71|602.91|0
1655434460000|2022-06-17 02:54:20|606.91|604.11|607.3|604.5|607.3|604.5|606.91|604.11|0
1655434470000|2022-06-17 02:54:30|607.01|604.21|606.71|603.91|607.01|604.21|606.71|603.91|0
1655434480000|2022-06-17 02:54:40|606.81|604.01|607.3|604.5|607.3|604.5|606.81|604.01|0
1655434490000|2022-06-17 02:54:50|607.21|604.41|607.5|604.7|607.5|604.7|607.21|604.41|0
1655434500000|2022-06-17 02:55:00|608.1|605.3|608|605.2|608.1|605.3|607.7|604.9|0
1655434510000|2022-06-17 02:55:10|607.8|605|608|605.2|608|605.2|607.8|605|0
1655434520000|2022-06-17 02:55:20|608.4|605.6|608.5|605.7|609.29|606.49|608.4|605.6|0
1655434530000|2022-06-17 02:55:30|608.6|605.8|608.3|605.5|608.6|605.8|608.2|605.4|0
1655434540000|2022-06-17 02:55:40|608|605.2|608.1|605.3|608.1|605.3|608|605.2|0
1655434550000|2022-06-17 02:55:50|608.2|605.4|609.49|606.69|609.49|606.69|608.2|605.4|0
1655434560000|2022-06-17 02:56:00|609.69|606.89|608.9|606.1|609.69|606.89|608.9|606.1|0
1655434570000|2022-06-17 02:56:10|609|606.2|609.49|606.69|609.49|606.69|608.5|605.7|0
1655434580000|2022-06-17 02:56:20|609.4|606.6|609.2|606.4|609.4|606.6|609.2|606.4|0
1655434590000|2022-06-17 02:56:30|609|606.2|608.8|606|609.2|606.4|608.8|606|0
1655434600000|2022-06-17 02:56:40|609.49|606.69|609.2|606.4|609.49|606.69|608.9|606.1|0
1655434610000|2022-06-17 02:56:50|609.49|606.69|609.8|607|609.8|607|609.49|606.69|0
1655434620000|2022-06-17 02:57:00|609.89|607.09|610.4|607.6|610.4|607.6|609.89|607.09|0
1655434630000|2022-06-17 02:57:10|610.29|607.49|610.09|607.29|610.29|607.49|609.69|606.89|0
1655434640000|2022-06-17 02:57:20|610.49|607.69|610.49|607.69|610.49|607.69|610.09|607.29|0
1655434650000|2022-06-17 02:57:30|609.8|607|609.4|606.6|610.09|607.29|609.4|606.6|0
1655434660000|2022-06-17 02:57:40|609.29|606.49|609.69|606.89|609.69|606.89|609.29|606.49|0
1655434670000|2022-06-17 02:57:50|610.09|607.29|609.69|606.89|610.09|607.29|609.69|606.89|0
1655434680000|2022-06-17 02:58:00|610.29|607.49|610.29|607.49|610.49|607.69|610.29|607.49|0
1655434690000|2022-06-17 02:58:10|610.09|607.29|610.2|607.4|610.49|607.69|610.09|607.29|0
1655434700000|2022-06-17 02:58:20|609.89|607.09|610.29|607.49|610.29|607.49|609.89|607.09|0
1655434710000|2022-06-17 02:58:30|610.49|607.69|610.39|607.59|610.49|607.69|610.39|607.59|0
1655434720000|2022-06-17 02:58:40|610.29|607.49|610|607.2|610.49|607.69|610|607.2|0
1655434730000|2022-06-17 02:58:50|610.09|607.29|610.09|607.29|610.49|607.69|610.09|607.29|0
1655434740000|2022-06-17 02:59:00|609.89|607.09|609.49|606.69|609.89|607.09|609.4|606.6|0
1655434750000|2022-06-17 02:59:10|609.6|606.8|609.49|606.69|609.69|606.89|609.49|606.69|0
1655434760000|2022-06-17 02:59:20|609.4|606.6|609.4|606.6|609.4|606.6|609.2|606.4|0
1655434770000|2022-06-17 02:59:30|609.29|606.49|608.9|606.1|609.4|606.6|608.9|606.1|0
1655434780000|2022-06-17 02:59:40|608.7|605.9|608.4|605.6|608.8|606|608.4|605.6|0
1655434790000|2022-06-17 02:59:50|608.5|605.7|608.3|605.5|608.5|605.7|608.3|605.5|0
1655434800000|2022-06-17 03:00:00|607.9|605.1|608.2|605.4|608.2|605.4|607.9|605.1|0
1655434810000|2022-06-17 03:00:10|608.1|605.3|608.3|605.5|608.3|605.5|607.6|604.8|0
1655434820000|2022-06-17 03:00:20|608|605.2|608.89|606.09|608.89|606.09|608|605.2|0
1655434830000|2022-06-17 03:00:30|609.2|606.4|609|606.2|609.2|606.4|609|606.2|0
1655434840000|2022-06-17 03:00:40|609.6|606.8|609.29|606.49|609.6|606.8|609.29|606.49|0
1655434850000|2022-06-17 03:00:50|609.2|606.4|609.4|606.6|609.4|606.6|609.09|606.29|0
1655434860000|2022-06-17 03:01:00|609.2|606.4|609.6|606.8|609.6|606.8|609.09|606.29|0
1655434870000|2022-06-17 03:01:10|609.09|606.29|609.29|606.49|609.29|606.49|609.09|606.29|0
1655434880000|2022-06-17 03:01:20|609.6|606.8|609.6|606.8|609.6|606.8|609.2|606.4|0
1655434890000|2022-06-17 03:01:30|609.2|606.4|609.09|606.29|609.2|606.4|609.09|606.29|0
1655434900000|2022-06-17 03:01:40|608.7|605.9|609.09|606.29|609.09|606.29|608.7|605.9|0
1655434910000|2022-06-17 03:01:50|609.29|606.49|609|606.2|609.4|606.6|608.89|606.09|0
1655434920000|2022-06-17 03:02:00|609.2|606.4|609.29|606.49|609.6|606.8|609.2|606.4|0
1655434930000|2022-06-17 03:02:10|609.4|606.6|609.09|606.29|609.4|606.6|609|606.2|0
1655434940000|2022-06-17 03:02:20|609.49|606.69|609.89|607.09|609.89|607.09|609.49|606.69|0
1655434950000|2022-06-17 03:02:30|609.99|607.19|610.39|607.59|610.39|607.59|609.99|607.19|0
1655434960000|2022-06-17 03:02:40|610.49|607.69|610.49|607.69|610.49|607.69|610.29|607.49|0
1655434970000|2022-06-17 03:02:50|610.69|607.89|610.69|607.89|610.99|608.19|610.49|607.69|0
1655434980000|2022-06-17 03:03:00|610.99|608.19|610.59|607.79|610.99|608.19|610.49|607.69|0
1655434990000|2022-06-17 03:03:10|610.89|608.09|610.29|607.49|610.89|608.09|610.29|607.49|0
1655435000000|2022-06-17 03:03:20|610.19|607.39|610.09|607.29|610.29|607.49|610.09|607.29|0
1655435010000|2022-06-17 03:03:30|609.99|607.19|609.89|607.09|610.19|607.39|609.89|607.09|0
1655435020000|2022-06-17 03:03:40|609.69|606.89|609.99|607.19|609.99|607.19|609.69|606.89|0
1655435030000|2022-06-17 03:03:50|610.29|607.49|609.79|606.99|610.29|607.49|609.79|606.99|0
1655435040000|2022-06-17 03:04:00|609.6|606.8|609.49|606.69|609.6|606.8|609.4|606.6|0
1655435050000|2022-06-17 03:04:10|609.29|606.49|609.4|606.6|609.4|606.6|609.29|606.49|0
1655435060000|2022-06-17 03:04:20|609.29|606.49|609.09|606.29|609.29|606.49|609|606.2|0
1655435070000|2022-06-17 03:04:30|608.89|606.09|608.6|605.8|608.89|606.09|608.6|605.8|0
1655435080000|2022-06-17 03:04:40|608.3|605.5|608.49|605.69|608.49|605.69|608.3|605.5|0
1655435090000|2022-06-17 03:04:50|608.69|605.89|608.89|606.09|608.89|606.09|608.69|605.89|0
1655435100000|2022-06-17 03:05:00|608.69|605.89|608.49|605.69|608.69|605.89|608.49|605.69|0
1655435110000|2022-06-17 03:05:10|608.6|605.8|609.2|606.4|609.2|606.4|608.6|605.8|0
1655435120000|2022-06-17 03:05:20|609.29|606.49|609.2|606.4|609.29|606.49|609.09|606.29|0
1655435130000|2022-06-17 03:05:30|609.09|606.29|609.29|606.49|609.29|606.49|609.09|606.29|0
1655435140000|2022-06-17 03:05:40|609.4|606.6|608.69|605.89|609.4|606.6|608.69|605.89|0
1655435150000|2022-06-17 03:05:50|608.49|605.69|608.6|605.8|608.69|605.89|608.49|605.69|0
1655435160000|2022-06-17 03:06:00|608.69|605.89|608.6|605.8|608.69|605.89|608.4|605.6|0
1655435170000|2022-06-17 03:06:10|608.8|606|608.69|605.89|608.89|606.09|608.69|605.89|0
1655435180000|2022-06-17 03:06:20|609|606.2|608.89|606.09|609.29|606.49|608.89|606.09|0
1655435190000|2022-06-17 03:06:30|608.49|605.69|608|605.2|608.49|605.69|608|605.2|0
1655435200000|2022-06-17 03:06:40|607.9|605.1|607.7|604.9|607.9|605.1|607.5|604.7|0
1655435210000|2022-06-17 03:06:50|607.9|605.1|607.7|604.9|607.9|605.1|607.6|604.8|0
1655435220000|2022-06-17 03:07:00|607.5|604.7|607.7|604.9|607.7|604.9|607.4|604.6|0
1655435230000|2022-06-17 03:07:10|607.9|605.1|607.8|605|607.9|605.1|607.6|604.8|0
1655435240000|2022-06-17 03:07:20|607.7|604.9|608|605.2|608|605.2|607.6|604.8|0
1655435250000|2022-06-17 03:07:30|608.1|605.3|608.2|605.4|608.29|605.49|608.1|605.3|0
1655435260000|2022-06-17 03:07:40|607.8|605|607.9|605.1|608|605.2|607.8|605|0
1655435270000|2022-06-17 03:07:50|607.7|604.9|608.49|605.69|608.49|605.69|607.7|604.9|0
1655435280000|2022-06-17 03:08:00|608.69|605.89|608.8|606|608.89|606.09|608.69|605.89|0
1655435290000|2022-06-17 03:08:10|608.89|606.09|609.29|606.49|609.29|606.49|608.89|606.09|0
1655435300000|2022-06-17 03:08:20|609.2|606.4|609.29|606.49|609.49|606.69|609.2|606.4|0
1655435310000|2022-06-17 03:08:30|609.39|606.59|609.29|606.49|609.39|606.59|609.29|606.49|0
1655435320000|2022-06-17 03:08:40|609.2|606.4|609.29|606.49|609.29|606.49|609.2|606.4|0
1655435330000|2022-06-17 03:08:50|609.09|606.29|609.49|606.69|609.49|606.69|609.09|606.29|0
1655435340000|2022-06-17 03:09:00|609.79|606.99|609.79|606.99|609.89|607.09|609.79|606.99|0
1655435350000|2022-06-17 03:09:10|609.69|606.89|609.49|606.69|609.69|606.89|609.49|606.69|0
1655435360000|2022-06-17 03:09:20|609.39|606.59|609.49|606.69|609.49|606.69|609.2|606.4|0
1655435370000|2022-06-17 03:09:30|609.59|606.79|609.29|606.49|609.59|606.79|609|606.2|0
1655435380000|2022-06-17 03:09:40|609.09|606.29|609.49|606.69|609.49|606.69|609.09|606.29|0
1655435390000|2022-06-17 03:09:50|609.69|606.89|610.09|607.29|610.09|607.29|609.69|606.89|0
1655435400000|2022-06-17 03:10:00|610.29|607.49|610.19|607.39|610.29|607.49|610.19|607.39|0
1655435410000|2022-06-17 03:10:10|610.49|607.69|610.09|607.29|610.49|607.69|610.09|607.29|0
1655435420000|2022-06-17 03:10:20|609.99|607.19|609.69|606.89|609.99|607.19|609.69|606.89|0
1655435430000|2022-06-17 03:10:30|609.79|606.99|609.89|607.09|609.89|607.09|609.79|606.99|0
1655435440000|2022-06-17 03:10:40|609.79|606.99|609.89|607.09|609.89|607.09|609.79|606.99|0
1655435450000|2022-06-17 03:10:50|610.19|607.39|609.59|606.79|610.19|607.39|609.49|606.69|0
1655435460000|2022-06-17 03:11:00|609.49|606.69|609.49|606.69|609.59|606.79|609.39|606.59|0
1655435470000|2022-06-17 03:11:10|609.19|606.39|609.09|606.29|609.29|606.49|609.09|606.29|0
1655435480000|2022-06-17 03:11:20|609|606.2|609|606.2|609|606.2|608.89|606.09|0
1655435490000|2022-06-17 03:11:30|608.89|606.09|608.89|606.09|608.89|606.09|608.8|606|0
1655435500000|2022-06-17 03:11:40|609.09|606.29|608.69|605.89|609.09|606.29|608.69|605.89|0
1655435510000|2022-06-17 03:11:50|608.8|606|608.69|605.89|608.8|606|608.69|605.89|0
1655435520000|2022-06-17 03:12:00|608.8|606|608.8|606|608.8|606|608.8|606|0
1655435530000|2022-06-17 03:12:10|608.69|605.89|608.4|605.6|608.69|605.89|608.4|605.6|0
1655435540000|2022-06-17 03:12:20|608.29|605.49|608.6|605.8|608.6|605.8|608.29|605.49|0
1655435550000|2022-06-17 03:12:30|608.49|605.69|608.69|605.89|608.69|605.89|608.49|605.69|0
1655435560000|2022-06-17 03:12:40|608.49|605.69|607.89|605.09|608.49|605.69|607.89|605.09|0
1655435570000|2022-06-17 03:12:50|607.8|605|607.5|604.7|607.8|605|607.5|604.7|0
1655435580000|2022-06-17 03:13:00|607.3|604.5|607.5|604.7|607.5|604.7|607.1|604.3|0
1655435590000|2022-06-17 03:13:10|607.1|604.3|606.3|603.5|607.1|604.3|606.3|603.5|0
1655435600000|2022-06-17 03:13:20|606.01|603.21|605.81|603.01|606.01|603.21|605.71|602.91|0
1655435610000|2022-06-17 03:13:30|606.1|603.3|606.01|603.21|606.1|603.3|605.9|603.1|0
1655435620000|2022-06-17 03:13:40|606.1|603.3|606.3|603.5|606.3|603.5|606.1|603.3|0
1655435630000|2022-06-17 03:13:50|606.41|603.61|606.41|603.61|606.5|603.7|606.41|603.61|0
1655435640000|2022-06-17 03:14:00|606.6|603.8|606.1|603.3|606.6|603.8|606.1|603.3|0
1655435650000|2022-06-17 03:14:10|606.5|603.7|606.3|603.5|606.5|603.7|606.3|603.5|0
1655435660000|2022-06-17 03:14:20|606.41|603.61|606.7|603.9|606.7|603.9|606.41|603.61|0
1655435670000|2022-06-17 03:14:30|606.8|604|606.7|603.9|606.9|604.1|606.7|603.9|0
1655435680000|2022-06-17 03:14:40|606.5|603.7|605.71|602.91|606.5|603.7|605.71|602.91|0
1655435690000|2022-06-17 03:14:50|605.51|602.71|605.31|602.51|605.51|602.71|605.11|602.31|0
1655435700000|2022-06-17 03:15:00|605.21|602.41|605.01|602.21|605.21|602.41|605.01|602.21|0
1655435710000|2022-06-17 03:15:10|604.91|602.11|604.51|601.71|605.01|602.21|604.51|601.71|0
1655435720000|2022-06-17 03:15:20|604.42|601.62|603.92|601.12|604.71|601.91|603.92|601.12|0
1655435730000|2022-06-17 03:15:30|604.22|601.42|603.72|600.92|604.22|601.42|603.62|600.82|0
1655435740000|2022-06-17 03:15:40|603.82|601.02|603.72|600.92|603.82|601.02|603.62|600.82|0
1655435750000|2022-06-17 03:15:50|603.92|601.12|604.51|601.71|604.51|601.71|603.92|601.12|0
1655435760000|2022-06-17 03:16:00|604.42|601.62|604.51|601.71|604.51|601.71|604.31|601.51|0
1655435770000|2022-06-17 03:16:10|604.12|601.32|604.22|601.42|604.31|601.51|604.12|601.32|0
1655435780000|2022-06-17 03:16:20|604.02|601.22|603.32|600.52|604.02|601.22|603.32|600.52|0
1655435790000|2022-06-17 03:16:30|603.12|600.32|603.12|600.32|603.32|600.52|603.12|600.32|0
1655435800000|2022-06-17 03:16:40|602.73|599.93|603.23|600.43|603.23|600.43|602.73|599.93|0
1655435810000|2022-06-17 03:16:50|603.12|600.32|602.92|600.12|603.23|600.43|602.92|600.12|0
1655435820000|2022-06-17 03:17:00|603.12|600.32|603.12|600.32|603.32|600.52|603.12|600.32|0
1655435830000|2022-06-17 03:17:10|603.23|600.43|603.42|600.62|603.42|600.62|603.12|600.32|0
1655435840000|2022-06-17 03:17:20|603.32|600.52|603.42|600.62|603.42|600.62|603.32|600.52|0
1655435850000|2022-06-17 03:17:30|603.32|600.52|603.23|600.43|603.52|600.72|603.23|600.43|0
1655435860000|2022-06-17 03:17:40|603.52|600.72|603.52|600.72|603.72|600.92|603.52|600.72|0
1655435870000|2022-06-17 03:17:50|603.72|600.92|603.62|600.82|603.72|600.92|603.62|600.82|0
1655435880000|2022-06-17 03:18:00|603.82|601.02|603.62|600.82|603.92|601.12|603.62|600.82|0
1655435890000|2022-06-17 03:18:10|603.72|600.92|603.62|600.82|603.72|600.92|603.62|600.82|0
1655435900000|2022-06-17 03:18:20|603.72|600.92|603.52|600.72|603.72|600.92|603.52|600.72|0
1655435910000|2022-06-17 03:18:30|603.32|600.52|603.23|600.43|603.32|600.52|603.12|600.32|0
1655435920000|2022-06-17 03:18:40|603.12|600.32|602.83|600.03|603.12|600.32|602.83|600.03|0
1655435930000|2022-06-17 03:18:50|603.32|600.52|603.52|600.72|603.52|600.72|603.23|600.43|0
1655435940000|2022-06-17 03:19:00|603.32|600.52|603.23|600.43|603.32|600.52|603.23|600.43|0
1655435950000|2022-06-17 03:19:10|603.32|600.52|603.52|600.72|603.52|600.72|603.32|600.52|0
1655435960000|2022-06-17 03:19:20|603.72|600.92|603.42|600.62|603.72|600.92|603.32|600.52|0
1655435970000|2022-06-17 03:19:30|603.52|600.72|603.62|600.82|603.62|600.82|603.52|600.72|0
1655435980000|2022-06-17 03:19:40|603.52|600.72|603.52|600.72|603.72|600.92|603.52|600.72|0
1655435990000|2022-06-17 03:19:50|603.62|600.82|603.62|600.82|603.72|600.92|603.52|600.72|0
1655436000000|2022-06-17 03:20:00|603.72|600.92|603.72|600.92|603.72|600.92|603.52|600.72|0
1655436010000|2022-06-17 03:20:10|603.92|601.12|604.31|601.51|604.31|601.51|603.92|601.12|0
1655436020000|2022-06-17 03:20:20|604.11|601.31|604.11|601.31|604.11|601.31|604.11|601.31|0
1655436030000|2022-06-17 03:20:30|604.22|601.42|604.31|601.51|604.31|601.51|604.22|601.42|0
1655436040000|2022-06-17 03:20:40|604.22|601.42|604.31|601.51|604.31|601.51|603.72|600.92|0
1655436050000|2022-06-17 03:20:50|604.22|601.42|603.92|601.12|604.22|601.42|603.92|601.12|0
1655436060000|2022-06-17 03:21:00|604.02|601.22|604.22|601.42|604.22|601.42|604.02|601.22|0
1655436070000|2022-06-17 03:21:10|604.31|601.51|604.51|601.71|604.51|601.71|604.22|601.42|0
1655436080000|2022-06-17 03:21:20|604.71|601.91|604.71|601.91|604.71|601.91|604.71|601.91|0
1655436090000|2022-06-17 03:21:30|604.51|601.71|604.42|601.62|604.51|601.71|604.31|601.51|0
1655436100000|2022-06-17 03:21:40|604.31|601.51|604.31|601.51|604.51|601.71|604.31|601.51|0
1655436110000|2022-06-17 03:21:50|604.11|601.31|604.22|601.42|604.22|601.42|604.11|601.31|0
1655436120000|2022-06-17 03:22:00|604.11|601.31|604.42|601.62|604.42|601.62|604.11|601.31|0
1655436130000|2022-06-17 03:22:10|604.31|601.51|604.51|601.71|604.51|601.71|604.31|601.51|0
1655436140000|2022-06-17 03:22:20|604.61|601.81|604.51|601.71|604.71|601.91|604.51|601.71|0
1655436150000|2022-06-17 03:22:30|604.11|601.31|603.82|601.02|604.11|601.31|603.82|601.02|0
1655436160000|2022-06-17 03:22:40|603.72|600.92|603.42|600.62|603.72|600.92|603.42|600.62|0
1655436170000|2022-06-17 03:22:50|603.52|600.72|603.52|600.72|603.72|600.92|603.52|600.72|0
1655436180000|2022-06-17 03:23:00|603.72|600.92|603.32|600.52|603.72|600.92|603.32|600.52|0
1655436190000|2022-06-17 03:23:10|603.12|600.32|603.12|600.32|603.12|600.32|603.12|600.32|0
1655436200000|2022-06-17 03:23:20|603.32|600.52|603.22|600.42|603.42|600.62|603.22|600.42|0
1655436210000|2022-06-17 03:23:30|603.32|600.52|603.03|600.23|603.32|600.52|602.92|600.12|0
1655436220000|2022-06-17 03:23:40|602.72|599.92|602.92|600.12|602.92|600.12|602.72|599.92|0
1655436230000|2022-06-17 03:23:50|602.83|600.03|602.92|600.12|602.92|600.12|602.72|599.92|0
1655436240000|2022-06-17 03:24:00|603.12|600.32|602.13|599.33|603.12|600.32|602.13|599.33|0
1655436250000|2022-06-17 03:24:10|602.33|599.53|602.33|599.53|602.33|599.53|602.33|599.53|0
1655436260000|2022-06-17 03:24:20|601.93|599.13|602.23|599.43|602.23|599.43|601.93|599.13|0
1655436270000|2022-06-17 03:24:30|602.63|599.83|602.43|599.63|602.72|599.92|602.43|599.63|0
1655436280000|2022-06-17 03:24:40|602.33|599.53|602.72|599.92|602.72|599.92|602.33|599.53|0
1655436300000|2022-06-17 03:25:00|602.53|599.73|601.14|598.34|602.72|599.92|601.14|598.34|0
1655436310000|2022-06-17 03:25:10|600.74|597.94|600.74|597.94|601.34|598.54|600.74|597.94|0
1655436320000|2022-06-17 03:25:20|600.54|597.74|600.74|597.94|600.74|597.94|600.35|597.55|0
1655436330000|2022-06-17 03:25:30|600.85|598.05|600.74|597.94|600.94|598.14|600.65|597.85|0
1655436340000|2022-06-17 03:25:40|600.94|598.14|600.85|598.05|601.14|598.34|600.74|597.94|0
1655436350000|2022-06-17 03:25:50|600.94|598.14|600.54|597.74|600.94|598.14|600.54|597.74|0
1655436360000|2022-06-17 03:26:00|600.65|597.85|601.14|598.34|601.14|598.34|600.65|597.85|0
1655436370000|2022-06-17 03:26:10|600.94|598.14|601.14|598.34|601.14|598.34|600.94|598.14|0
1655436380000|2022-06-17 03:26:20|600.94|598.14|601.24|598.44|601.24|598.44|600.94|598.14|0
1655436390000|2022-06-17 03:26:30|601.14|598.34|601.53|598.73|601.53|598.73|601.14|598.34|0
1655436400000|2022-06-17 03:26:40|601.64|598.84|601.64|598.84|601.64|598.84|601.64|598.84|0
1655436410000|2022-06-17 03:26:50|601.73|598.93|601.93|599.13|602.13|599.33|601.73|598.93|0
1655436420000|2022-06-17 03:27:00|602.13|599.33|602.53|599.73|602.53|599.73|602.13|599.33|0
1655436430000|2022-06-17 03:27:10|602.63|599.83|602.92|600.12|602.92|600.12|602.63|599.83|0
1655436440000|2022-06-17 03:27:20|602.83|600.03|602.92|600.12|602.92|600.12|602.83|600.03|0
1655436460000|2022-06-17 03:27:40|602.53|599.73|602.63|599.83|602.63|599.83|602.53|599.73|0
1655436470000|2022-06-17 03:27:50|602.53|599.73|602.52|599.72|602.72|599.92|602.52|599.72|0
1655436480000|2022-06-17 03:28:00|602.63|599.83|603.12|600.32|603.12|600.32|602.63|599.83|0
1655436490000|2022-06-17 03:28:10|603.02|600.22|603.12|600.32|603.12|600.32|603.02|600.22|0
1655436500000|2022-06-17 03:28:20|602.92|600.12|603.02|600.22|603.02|600.22|602.92|600.12|0
1655436510000|2022-06-17 03:28:30|603.22|600.42|602.52|599.72|603.22|600.42|602.52|599.72|0
1655436520000|2022-06-17 03:28:40|601.93|599.13|602.52|599.72|602.52|599.72|601.93|599.13|0
1655436530000|2022-06-17 03:28:50|602.83|600.03|603.22|600.42|603.22|600.42|602.83|600.03|0
1655436540000|2022-06-17 03:29:00|602.72|599.92|603.12|600.32|603.12|600.32|602.72|599.92|0
1655436550000|2022-06-17 03:29:10|603.52|600.72|603.12|600.32|603.52|600.72|603.12|600.32|0
1655436560000|2022-06-17 03:29:20|603.32|600.52|603.32|600.52|603.32|600.52|603.32|600.52|0
1655436570000|2022-06-17 03:29:30|603.02|600.22|603.22|600.42|603.22|600.42|603.02|600.22|0
1655436580000|2022-06-17 03:29:40|603.32|600.52|603.12|600.32|603.32|600.52|603.12|600.32|0
1655436590000|2022-06-17 03:29:50|603.22|600.42|603.22|600.42|603.32|600.52|603.22|600.42|0
1655436600000|2022-06-17 03:30:00|602.72|599.92|603.12|600.32|603.32|600.52|602.72|599.92|0
1655436610000|2022-06-17 03:30:10|603.22|600.42|602.83|600.03|603.22|600.42|602.83|600.03|0
1655436620000|2022-06-17 03:30:20|602.63|599.83|602.72|599.92|602.83|600.03|602.52|599.72|0
1655436630000|2022-06-17 03:30:30|602.33|599.53|601.83|599.03|602.33|599.53|601.83|599.03|0
1655436640000|2022-06-17 03:30:40|601.73|598.93|601.33|598.53|601.73|598.93|601.24|598.44|0
1655436650000|2022-06-17 03:30:50|601.44|598.64|601.53|598.73|601.53|598.73|601.44|598.64|0
1655436660000|2022-06-17 03:31:00|601.44|598.64|602.23|599.43|602.23|599.43|601.44|598.64|0
1655436670000|2022-06-17 03:31:10|602.13|599.33|602.03|599.23|602.13|599.33|602.03|599.23|0
1655436680000|2022-06-17 03:31:20|601.93|599.13|601.93|599.13|601.93|599.13|601.73|598.93|0
1655436690000|2022-06-17 03:31:30|602.03|599.23|601.83|599.03|602.13|599.33|601.83|599.03|0
1655436700000|2022-06-17 03:31:40|601.73|598.93|602.13|599.33|602.13|599.33|601.73|598.93|0
1655436710000|2022-06-17 03:31:50|602.23|599.43|602.43|599.63|602.43|599.63|602.03|599.23|0
1655436720000|2022-06-17 03:32:00|602.63|599.83|602.63|599.83|602.72|599.92|602.63|599.83|0
1655436730000|2022-06-17 03:32:10|602.72|599.92|602.83|600.03|602.83|600.03|602.72|599.92|0
1655436740000|2022-06-17 03:32:20|602.92|600.12|602.92|600.12|602.92|600.12|602.83|600.03|0
1655436750000|2022-06-17 03:32:30|602.72|599.92|603.12|600.32|603.12|600.32|602.72|599.92|0
1655436760000|2022-06-17 03:32:40|602.92|600.12|603.02|600.22|603.02|600.22|602.92|600.12|0
1655436770000|2022-06-17 03:32:50|602.72|599.92|603.02|600.22|603.12|600.32|602.72|599.92|0
1655436780000|2022-06-17 03:33:00|602.82|600.02|603.12|600.32|603.22|600.42|602.82|600.02|0
1655436790000|2022-06-17 03:33:10|603.22|600.42|604.21|601.41|604.21|601.41|603.22|600.42|0
1655436800000|2022-06-17 03:33:20|603.91|601.11|603.91|601.11|603.91|601.11|603.91|601.11|0
1655436810000|2022-06-17 03:33:30|603.71|600.91|603.71|600.91|603.71|600.91|603.52|600.72|0
1655436820000|2022-06-17 03:33:40|603.91|601.11|604.9|602.1|604.9|602.1|603.91|601.11|0
1655436830000|2022-06-17 03:33:50|605.3|602.5|605.5|602.7|605.5|602.7|605.21|602.41|0
1655436840000|2022-06-17 03:34:00|605.7|602.9|605.5|602.7|605.7|602.9|605.3|602.5|0
1655436850000|2022-06-17 03:34:10|604.9|602.1|604.51|601.71|604.9|602.1|604.41|601.61|0
1655436860000|2022-06-17 03:34:20|604.31|601.51|604.51|601.71|604.51|601.71|604.31|601.51|0
1655436870000|2022-06-17 03:34:30|605.01|602.21|605.21|602.41|605.21|602.41|605.01|602.21|0
1655436880000|2022-06-17 03:34:40|605.1|602.3|604.51|601.71|605.1|602.3|604.51|601.71|0
1655436890000|2022-06-17 03:34:50|604.41|601.61|604.31|601.51|604.41|601.61|603.91|601.11|0
1655436900000|2022-06-17 03:35:00|603.91|601.11|603.32|600.52|604.01|601.21|603.32|600.52|0
1655436910000|2022-06-17 03:35:10|603.42|600.62|603.71|600.91|603.71|600.91|603.32|600.52|0
1655436920000|2022-06-17 03:35:20|603.42|600.62|603.32|600.52|603.51|600.71|603.32|600.52|0
1655436930000|2022-06-17 03:35:30|603.22|600.42|602.72|599.92|603.22|600.42|602.72|599.92|0
1655436940000|2022-06-17 03:35:40|602.92|600.12|602.92|600.12|603.02|600.22|602.92|600.12|0
1655436950000|2022-06-17 03:35:50|602.63|599.83|602.63|599.83|602.63|599.83|602.52|599.72|0
1655436960000|2022-06-17 03:36:00|602.52|599.72|602.52|599.72|602.52|599.72|602.52|599.72|0
1655436970000|2022-06-17 03:36:10|602.43|599.63|602.63|599.83|602.63|599.83|602.43|599.63|0
1655436980000|2022-06-17 03:36:20|603.12|600.32|603.22|600.42|603.32|600.52|603.12|600.32|0
1655436990000|2022-06-17 03:36:30|602.82|600.02|602.92|600.12|603.12|600.32|602.82|600.02|0
1655437000000|2022-06-17 03:36:40|603.12|600.32|603.12|600.32|603.12|600.32|603.02|600.22|0
1655437010000|2022-06-17 03:36:50|603.56|600.76|603.17|600.37|603.56|600.76|603.17|600.37|0
1655437020000|2022-06-17 03:37:00|602.77|599.97|602.57|599.77|602.77|599.97|602.57|599.77|0
1655437030000|2022-06-17 03:37:10|602.77|599.97|602.77|599.97|602.97|600.17|602.77|599.97|0
1655437040000|2022-06-17 03:37:20|602.37|599.57|601.77|598.97|602.37|599.57|601.77|598.97|0
1655437050000|2022-06-17 03:37:30|601.88|599.08|601.77|598.97|601.88|599.08|601.77|598.97|0
1655437060000|2022-06-17 03:37:40|601.58|598.78|601.18|598.38|601.58|598.78|601.18|598.38|0
1655437070000|2022-06-17 03:37:50|601.38|598.58|601.77|598.97|601.77|598.97|601.38|598.58|0
1655437080000|2022-06-17 03:38:00|601.97|599.17|602.77|599.97|602.77|599.97|601.97|599.17|0
1655437090000|2022-06-17 03:38:10|602.97|600.17|602.77|599.97|603.07|600.27|602.77|599.97|0
1655437100000|2022-06-17 03:38:20|602.57|599.77|602.37|599.57|602.67|599.87|602.37|599.57|0
1655437110000|2022-06-17 03:38:30|602.27|599.47|601.97|599.17|602.37|599.57|601.97|599.17|0
1655437120000|2022-06-17 03:38:40|602.17|599.37|602.77|599.97|602.77|599.97|602.17|599.37|0
1655437130000|2022-06-17 03:38:50|602.87|600.07|602.77|599.97|602.87|600.07|602.77|599.97|0
1655437140000|2022-06-17 03:39:00|602.87|600.07|602.47|599.67|602.97|600.17|602.47|599.67|0
1655437150000|2022-06-17 03:39:10|602.37|599.57|602.47|599.67|602.47|599.67|602.37|599.57|0
1655437160000|2022-06-17 03:39:20|602.67|599.87|602.17|599.37|602.67|599.87|602.17|599.37|0
1655437170000|2022-06-17 03:39:30|601.88|599.08|602.08|599.28|602.17|599.37|601.88|599.08|0
1655437180000|2022-06-17 03:39:40|601.97|599.17|602.17|599.37|602.17|599.37|601.97|599.17|0
1655437190000|2022-06-17 03:39:50|601.97|599.17|602.17|599.37|602.27|599.47|601.97|599.17|0
1655437200000|2022-06-17 03:40:00|602.27|599.47|602.17|599.37|602.37|599.57|602.17|599.37|0
1655437210000|2022-06-17 03:40:10|602.37|599.57|602.57|599.77|602.57|599.77|602.37|599.57|0
1655437220000|2022-06-17 03:40:20|602.87|600.07|602.67|599.87|602.87|600.07|602.47|599.67|0
1655437230000|2022-06-17 03:40:30|602.77|599.97|602.77|599.97|602.77|599.97|602.57|599.77|0
1655437240000|2022-06-17 03:40:40|602.67|599.87|602.77|599.97|602.77|599.97|602.67|599.87|0
1655437250000|2022-06-17 03:40:50|602.87|600.07|602.97|600.17|602.97|600.17|602.87|600.07|0
1655437260000|2022-06-17 03:41:00|602.57|599.77|602.77|599.97|602.77|599.97|602.57|599.77|0
1655437270000|2022-06-17 03:41:10|602.57|599.77|603.16|600.36|603.16|600.36|602.57|599.77|0
1655437280000|2022-06-17 03:41:20|602.97|600.17|602.97|600.17|602.97|600.17|602.97|600.17|0
1655437290000|2022-06-17 03:41:30|603.16|600.36|603.56|600.76|603.56|600.76|603.16|600.36|0
1655437300000|2022-06-17 03:41:40|603.36|600.56|603.36|600.56|603.36|600.56|603.36|600.56|0
1655437310000|2022-06-17 03:41:50|603.16|600.36|603.36|600.56|603.36|600.56|603.16|600.36|0
1655437320000|2022-06-17 03:42:00|603.56|600.76|603.56|600.76|603.56|600.76|603.56|600.76|0
1655437330000|2022-06-17 03:42:10|603.36|600.56|603.16|600.36|603.36|600.56|603.07|600.27|0
1655437350000|2022-06-17 03:42:30|603.07|600.27|603.56|600.76|603.56|600.76|603.07|600.27|0
1655437360000|2022-06-17 03:42:40|603.16|600.36|603.16|600.36|603.16|600.36|603.16|600.36|0
1655437370000|2022-06-17 03:42:50|603.36|600.56|603.96|601.16|604.16|601.36|603.36|600.56|0
1655437380000|2022-06-17 03:43:00|603.76|600.96|603.76|600.96|603.76|600.96|603.76|600.96|0
1655437390000|2022-06-17 03:43:10|603.36|600.56|603.76|600.96|603.76|600.96|603.36|600.56|0
1655437400000|2022-06-17 03:43:20|603.66|600.86|603.66|600.86|603.66|600.86|603.56|600.76|0
1655437410000|2022-06-17 03:43:30|603.56|600.76|603.66|600.86|603.96|601.16|603.56|600.76|0
1655437420000|2022-06-17 03:43:40|603.76|600.96|603.76|600.96|603.76|600.96|603.56|600.76|0
1655437430000|2022-06-17 03:43:50|603.96|601.16|603.76|600.96|603.96|601.16|603.76|600.96|0
1655437440000|2022-06-17 03:44:00|603.96|601.16|603.86|601.06|603.96|601.16|603.76|600.96|0
1655437450000|2022-06-17 03:44:10|603.36|600.56|603.36|600.56|603.47|600.67|603.36|600.56|0
1655437460000|2022-06-17 03:44:20|603.56|600.76|603.36|600.56|603.56|600.76|603.36|600.56|0
1655437470000|2022-06-17 03:44:30|603.16|600.36|603.16|600.36|603.36|600.56|603.16|600.36|0
1655437480000|2022-06-17 03:44:40|603.27|600.47|602.96|600.16|603.27|600.47|602.96|600.16|0
1655437490000|2022-06-17 03:44:50|603.16|600.36|603.16|600.36|603.16|600.36|603.16|600.36|0
1655437500000|2022-06-17 03:45:00|603.27|600.47|603.76|600.96|603.86|601.06|603.27|600.47|0
1655437510000|2022-06-17 03:45:10|603.96|601.16|604.16|601.36|604.16|601.36|603.96|601.16|0
1655437520000|2022-06-17 03:45:20|603.96|601.16|604.36|601.56|604.36|601.56|603.96|601.16|0
1655437530000|2022-06-17 03:45:30|604.16|601.36|603.86|601.06|604.16|601.36|603.86|601.06|0
1655437540000|2022-06-17 03:45:40|604.06|601.26|604.16|601.36|604.16|601.36|604.06|601.26|0
1655437550000|2022-06-17 03:45:50|603.96|601.16|604.36|601.56|604.36|601.56|603.96|601.16|0
1655437560000|2022-06-17 03:46:00|604.06|601.26|603.96|601.16|604.16|601.36|603.96|601.16|0
1655437570000|2022-06-17 03:46:10|604.16|601.36|604.75|601.95|604.75|601.95|604.16|601.36|0
1655437580000|2022-06-17 03:46:20|604.56|601.76|604.56|601.76|604.56|601.76|604.56|601.76|0
1655437590000|2022-06-17 03:46:30|604.75|601.95|604.75|601.95|604.75|601.95|604.75|601.95|0
1655437600000|2022-06-17 03:46:40|604.56|601.76|604.36|601.56|604.75|601.95|604.36|601.56|0
1655437610000|2022-06-17 03:46:50|604.06|601.26|604.16|601.36|604.26|601.46|604.06|601.26|0
1655437620000|2022-06-17 03:47:00|603.76|600.96|603.76|600.96|603.86|601.06|603.76|600.96|0
1655437630000|2022-06-17 03:47:10|604.16|601.36|604.16|601.36|604.26|601.46|604.16|601.36|0
1655437640000|2022-06-17 03:47:20|604.26|601.46|604.55|601.75|604.55|601.75|604.26|601.46|0
1655437650000|2022-06-17 03:47:30|604.46|601.66|604.26|601.46|604.55|601.75|604.26|601.46|0
1655437660000|2022-06-17 03:47:40|604.16|601.36|603.96|601.16|604.16|601.36|603.96|601.16|0
1655437670000|2022-06-17 03:47:50|604.06|601.26|604.06|601.26|604.06|601.26|604.06|601.26|0
1655437680000|2022-06-17 03:48:00|604.16|601.36|604.16|601.36|604.16|601.36|604.16|601.36|0
1655437690000|2022-06-17 03:48:10|604.26|601.46|604.36|601.56|604.36|601.56|604.16|601.36|0
1655437700000|2022-06-17 03:48:20|604.06|601.26|604.06|601.26|604.06|601.26|604.06|601.26|0
1655437710000|2022-06-17 03:48:30|603.96|601.16|604.06|601.26|604.06|601.26|603.76|600.96|0
1655437720000|2022-06-17 03:48:40|603.96|601.16|604.16|601.36|604.16|601.36|603.96|601.16|0
1655437730000|2022-06-17 03:48:50|604.26|601.46|604.46|601.66|604.55|601.75|604.26|601.46|0
1655437740000|2022-06-17 03:49:00|604.55|601.75|604.75|601.95|604.75|601.95|604.55|601.75|0
1655437750000|2022-06-17 03:49:10|604.95|602.15|604.86|602.06|604.95|602.15|604.86|602.06|0
1655437760000|2022-06-17 03:49:20|604.75|601.95|604.95|602.15|605.06|602.26|604.75|601.95|0
1655437770000|2022-06-17 03:49:30|605.15|602.35|605.35|602.55|605.35|602.55|605.15|602.35|0
1655437780000|2022-06-17 03:49:40|605.45|602.65|605.15|602.35|605.45|602.65|604.95|602.15|0
1655437790000|2022-06-17 03:49:50|604.95|602.15|604.86|602.06|604.95|602.15|604.86|602.06|0
1655437800000|2022-06-17 03:50:00|604.75|601.95|604.75|601.95|604.75|601.95|604.55|601.75|0
1655437810000|2022-06-17 03:50:10|604.66|601.86|604.16|601.36|604.66|601.86|604.16|601.36|0
1655437820000|2022-06-17 03:50:20|604.06|601.26|603.96|601.16|604.16|601.36|603.96|601.16|0
1655437830000|2022-06-17 03:50:30|603.76|600.96|603.86|601.06|603.86|601.06|603.76|600.96|0
1655437840000|2022-06-17 03:50:40|603.76|600.96|603.86|601.06|603.96|601.16|603.76|600.96|0
1655437850000|2022-06-17 03:50:50|603.66|600.86|604.35|601.55|604.35|601.55|603.66|600.86|0
1655437860000|2022-06-17 03:51:00|604.26|601.46|604.35|601.55|604.35|601.55|604.06|601.26|0
1655437870000|2022-06-17 03:51:10|604.26|601.46|604.46|601.66|604.46|601.66|604.26|601.46|0
1655437880000|2022-06-17 03:51:20|605.35|602.55|604.75|601.95|605.35|602.55|604.75|601.95|0
1655437890000|2022-06-17 03:51:30|604.95|602.15|604.95|602.15|605.25|602.45|604.95|602.15|0
1655437900000|2022-06-17 03:51:40|605.06|602.26|604.86|602.06|605.06|602.26|604.86|602.06|0
1655437910000|2022-06-17 03:51:50|604.75|601.95|604.75|601.95|604.75|601.95|604.66|601.86|0
1655437920000|2022-06-17 03:52:00|604.86|602.06|605.25|602.45|605.25|602.45|604.86|602.06|0
1655437930000|2022-06-17 03:52:10|605.15|602.35|605.15|602.35|605.15|602.35|605.06|602.26|0
1655437940000|2022-06-17 03:52:20|604.95|602.15|605.15|602.35|605.15|602.35|604.95|602.15|0
1655437950000|2022-06-17 03:52:30|605.35|602.55|605.15|602.35|605.35|602.55|605.15|602.35|0
1655437960000|2022-06-17 03:52:40|605.35|602.55|605.15|602.35|605.35|602.55|605.15|602.35|0
1655437970000|2022-06-17 03:52:50|605.06|602.26|605.25|602.45|605.45|602.65|605.06|602.26|0
1655437980000|2022-06-17 03:53:00|605.15|602.35|605.05|602.25|605.15|602.35|605.05|602.25|0
1655437990000|2022-06-17 03:53:10|604.66|601.86|604.55|601.75|604.66|601.86|604.55|601.75|0
1655438000000|2022-06-17 03:53:20|604.75|601.95|604.86|602.06|604.86|602.06|604.75|601.95|0
1655438010000|2022-06-17 03:53:30|604.75|601.95|605.05|602.25|605.05|602.25|604.75|601.95|0
1655438020000|2022-06-17 03:53:40|604.86|602.06|605.15|602.35|605.15|602.35|604.86|602.06|0
1655438040000|2022-06-17 03:54:00|604.95|602.15|605.25|602.45|605.25|602.45|604.95|602.15|0
1655438050000|2022-06-17 03:54:10|605.35|602.55|605.65|602.85|605.75|602.95|605.15|602.35|0
1655438060000|2022-06-17 03:54:20|605.55|602.75|605.75|602.95|605.75|602.95|605.55|602.75|0
1655438070000|2022-06-17 03:54:30|605.65|602.85|605.75|602.95|605.75|602.95|605.55|602.75|0
1655438080000|2022-06-17 03:54:40|605.65|602.85|605.65|602.85|605.85|603.05|605.55|602.75|0
1655438090000|2022-06-17 03:54:50|605.75|602.95|605.85|603.05|605.85|603.05|605.75|602.95|0
1655438100000|2022-06-17 03:55:00|605.75|602.95|606.15|603.35|606.15|603.35|605.75|602.95|0
1655438110000|2022-06-17 03:55:10|605.95|603.15|605.85|603.05|606.15|603.35|605.85|603.05|0
1655438120000|2022-06-17 03:55:20|605.95|603.15|605.95|603.15|606.05|603.25|605.95|603.15|0
1655438130000|2022-06-17 03:55:30|606.05|603.25|605.95|603.15|606.05|603.25|605.95|603.15|0
1655438140000|2022-06-17 03:55:40|606.05|603.25|605.95|603.15|606.15|603.35|605.95|603.15|0
1655438150000|2022-06-17 03:55:50|606.05|603.25|605.95|603.15|606.05|603.25|605.95|603.15|0
1655438160000|2022-06-17 03:56:00|605.85|603.05|605.85|603.05|605.85|603.05|605.75|602.95|0
1655438170000|2022-06-17 03:56:10|605.75|602.95|605.55|602.75|605.75|602.95|605.55|602.75|0
1655438180000|2022-06-17 03:56:20|605.75|602.95|605.75|602.95|605.75|602.95|605.75|602.95|0
1655438190000|2022-06-17 03:56:30|605.95|603.15|605.95|603.15|605.95|603.15|605.75|602.95|0
1655438200000|2022-06-17 03:56:40|605.75|602.95|606.15|603.35|606.15|603.35|605.75|602.95|0
1655438210000|2022-06-17 03:56:50|606.34|603.54|605.95|603.15|606.34|603.54|605.95|603.15|0
1655438220000|2022-06-17 03:57:00|605.75|602.95|605.95|603.15|605.95|603.15|605.75|602.95|0
1655438230000|2022-06-17 03:57:10|606.05|603.25|605.95|603.15|606.05|603.25|605.95|603.15|0
1655438250000|2022-06-17 03:57:30|606.05|603.25|606.05|603.25|606.05|603.25|606.05|603.25|0
1655438260000|2022-06-17 03:57:40|606.15|603.35|606.15|603.35|606.15|603.35|606.05|603.25|0
1655438270000|2022-06-17 03:57:50|606.25|603.45|606.34|603.54|606.34|603.54|606.25|603.45|0
1655438280000|2022-06-17 03:58:00|606.45|603.65|606.54|603.74|606.54|603.74|606.45|603.65|0
1655438290000|2022-06-17 03:58:10|606.74|603.94|606.85|604.05|606.85|604.05|606.74|603.94|0
1655438300000|2022-06-17 03:58:20|606.54|603.74|606.85|604.05|606.85|604.05|606.34|603.54|0
1655438310000|2022-06-17 03:58:30|606.74|603.94|606.54|603.74|606.74|603.94|606.54|603.74|0
1655438320000|2022-06-17 03:58:40|606.65|603.85|606.74|603.94|606.74|603.94|606.65|603.85|0
1655438330000|2022-06-17 03:58:50|606.34|603.54|606.34|603.54|606.34|603.54|606.34|603.54|0
1655438340000|2022-06-17 03:59:00|606.74|603.94|606.74|603.94|606.74|603.94|606.65|603.85|0
1655438350000|2022-06-17 03:59:10|606.94|604.14|606.65|603.85|606.94|604.14|606.54|603.74|0
1655438360000|2022-06-17 03:59:20|606.54|603.74|606.65|603.85|606.74|603.94|606.54|603.74|0
1655438370000|2022-06-17 03:59:30|606.54|603.74|606.54|603.74|606.74|603.94|606.54|603.74|0
1655438380000|2022-06-17 03:59:40|606.85|604.05|607.05|604.25|607.05|604.25|606.74|603.94|0
1655438390000|2022-06-17 03:59:50|607.34|604.54|606.94|604.14|607.34|604.54|606.94|604.14|0
1655438400000|2022-06-17 04:00:00|607.14|604.34|606.94|604.14|607.14|604.34|606.85|604.05|0
1655438410000|2022-06-17 04:00:10|607.05|604.25|607.34|604.54|607.34|604.54|607.05|604.25|0
1655438420000|2022-06-17 04:00:20|607.14|604.34|606.94|604.14|607.14|604.34|606.85|604.05|0
1655438430000|2022-06-17 04:00:30|606.74|603.94|606.74|603.94|606.85|604.05|606.54|603.74|0
1655438440000|2022-06-17 04:00:40|606.65|603.85|606.74|603.94|606.74|603.94|606.65|603.85|0
1655438450000|2022-06-17 04:00:50|606.34|603.54|606.54|603.74|606.54|603.74|606.34|603.54|0
1655438460000|2022-06-17 04:01:00|606.45|603.65|606.65|603.85|606.65|603.85|606.45|603.65|0
1655438470000|2022-06-17 04:01:10|606.54|603.74|606.54|603.74|606.54|603.74|606.54|603.74|0
1655438480000|2022-06-17 04:01:20|606.34|603.54|606.54|603.74|606.54|603.74|606.34|603.54|0
1655438490000|2022-06-17 04:01:30|606.65|603.85|606.54|603.74|606.65|603.85|606.54|603.74|0
1655438500000|2022-06-17 04:01:40|606.45|603.65|606.45|603.65|606.65|603.85|606.45|603.65|0
1655438510000|2022-06-17 04:01:50|606.65|603.85|606.65|603.85|606.65|603.85|606.54|603.74|0
1655438520000|2022-06-17 04:02:00|606.74|603.94|606.94|604.14|606.94|604.14|606.74|603.94|0
1655438530000|2022-06-17 04:02:10|607.14|604.34|606.94|604.14|607.14|604.34|606.94|604.14|0
1655438540000|2022-06-17 04:02:20|606.85|604.05|606.85|604.05|606.85|604.05|606.74|603.94|0
1655438550000|2022-06-17 04:02:30|606.74|603.94|606.74|603.94|606.74|603.94|606.74|603.94|0
1655438560000|2022-06-17 04:02:40|606.85|604.05|606.74|603.94|606.85|604.05|606.74|603.94|0
1655438570000|2022-06-17 04:02:50|606.94|604.14|606.34|603.54|606.94|604.14|606.34|603.54|0
1655438580000|2022-06-17 04:03:00|606.54|603.74|606.54|603.74|606.54|603.74|606.45|603.65|0
1655438590000|2022-06-17 04:03:10|606.34|603.54|606.34|603.54|606.34|603.54|606.34|603.54|0
1655438600000|2022-06-17 04:03:20|606.54|603.74|606.34|603.54|606.54|603.74|606.34|603.54|0
1655438620000|2022-06-17 04:03:40|605.94|603.14|605.74|602.94|605.94|603.14|605.74|602.94|0
1655438630000|2022-06-17 04:03:50|605.55|602.75|605.35|602.55|605.55|602.75|605.35|602.55|0
1655438640000|2022-06-17 04:04:00|605.15|602.35|605.15|602.35|605.15|602.35|605.15|602.35|0
1655438650000|2022-06-17 04:04:10|605.35|602.55|605.55|602.75|605.55|602.75|605.35|602.55|0
1655438660000|2022-06-17 04:04:20|605.45|602.65|604.95|602.15|605.45|602.65|604.95|602.15|0
1655438670000|2022-06-17 04:04:30|604.75|601.95|604.75|601.95|604.95|602.15|604.75|601.95|0
1655438680000|2022-06-17 04:04:40|604.95|602.15|604.95|602.15|604.95|602.15|604.95|602.15|0
1655438690000|2022-06-17 04:04:50|605.35|602.55|605.55|602.75|605.55|602.75|605.35|602.55|0
1655438700000|2022-06-17 04:05:00|605.94|603.14|605.94|603.14|605.94|603.14|605.85|603.05|0
1655438710000|2022-06-17 04:05:10|605.65|602.85|605.94|603.14|605.94|603.14|605.65|602.85|0
1655438720000|2022-06-17 04:05:20|606.14|603.34|606.34|603.54|606.34|603.54|606.14|603.34|0
1655438730000|2022-06-17 04:05:30|606.14|603.34|606.05|603.25|606.14|603.34|606.05|603.25|0
1655438740000|2022-06-17 04:05:40|606.14|603.34|606.05|603.25|606.14|603.34|606.05|603.25|0
1655438750000|2022-06-17 04:05:50|606.25|603.45|605.94|603.14|606.25|603.45|605.94|603.14|0
1655438760000|2022-06-17 04:06:00|605.85|603.05|605.35|602.55|605.94|603.14|605.35|602.55|0
1655438770000|2022-06-17 04:06:10|605.45|602.65|605.05|602.25|605.45|602.65|604.95|602.15|0
1655438780000|2022-06-17 04:06:20|604.95|602.15|605.05|602.25|605.15|602.35|604.95|602.15|0
1655438790000|2022-06-17 04:06:30|604.75|601.95|604.55|601.75|604.75|601.95|604.55|601.75|0
1655438800000|2022-06-17 04:06:40|604.45|601.65|604.55|601.75|604.55|601.75|604.45|601.65|0
1655438810000|2022-06-17 04:06:50|604.75|601.95|604.75|601.95|604.75|601.95|604.75|601.95|0
1655438820000|2022-06-17 04:07:00|604.85|602.05|604.55|601.75|604.85|602.05|604.55|601.75|0
1655438830000|2022-06-17 04:07:10|604.45|601.65|604.55|601.75|604.55|601.75|604.35|601.55|0
1655438840000|2022-06-17 04:07:20|604.45|601.65|604.35|601.55|604.55|601.75|604.35|601.55|0
1655438850000|2022-06-17 04:07:30|604.45|601.65|604.35|601.55|604.45|601.65|604.35|601.55|0
1655438860000|2022-06-17 04:07:40|604.45|601.65|604.55|601.75|604.55|601.75|604.45|601.65|0
1655438870000|2022-06-17 04:07:50|604.35|601.55|603.55|600.75|604.35|601.55|603.35|600.55|0
1655438880000|2022-06-17 04:08:00|603.35|600.55|603.35|600.55|603.35|600.55|603.35|600.55|0
1655438890000|2022-06-17 04:08:10|603.16|600.36|603.16|600.36|603.16|600.36|603.16|600.36|0
1655438900000|2022-06-17 04:08:20|603.26|600.46|603.16|600.36|603.35|600.55|603.16|600.36|0
1655438910000|2022-06-17 04:08:30|603.35|600.55|603.35|600.55|603.35|600.55|603.16|600.36|0
1655438920000|2022-06-17 04:08:40|603.26|600.46|602.86|600.06|603.35|600.55|602.86|600.06|0
1655438930000|2022-06-17 04:08:50|602.96|600.16|603.16|600.36|603.16|600.36|602.96|600.16|0
1655438940000|2022-06-17 04:09:00|603.35|600.55|602.96|600.16|603.35|600.55|602.96|600.16|0
1655438950000|2022-06-17 04:09:10|602.76|599.96|602.76|599.96|602.86|600.06|602.76|599.96|0
1655438960000|2022-06-17 04:09:20|602.96|600.16|602.96|600.16|602.96|600.16|602.96|600.16|0
1655438970000|2022-06-17 04:09:30|603.06|600.26|603.16|600.36|603.16|600.36|602.96|600.16|0
1655438980000|2022-06-17 04:09:40|603.35|600.55|603.26|600.46|603.35|600.55|603.16|600.36|0
1655438990000|2022-06-17 04:09:50|603.35|600.55|603.46|600.66|603.46|600.66|603.35|600.55|0
1655439000000|2022-06-17 04:10:00|603.35|600.55|603.55|600.75|603.55|600.75|603.35|600.55|0
1655439020000|2022-06-17 04:10:20|603.16|600.36|602.96|600.16|603.16|600.36|602.96|600.16|0
1655439030000|2022-06-17 04:10:30|602.86|600.06|602.76|599.96|602.86|600.06|602.76|599.96|0
1655439040000|2022-06-17 04:10:40|602.96|600.16|602.86|600.06|602.96|600.16|602.76|599.96|0
1655439050000|2022-06-17 04:10:50|602.76|599.96|602.86|600.06|602.86|600.06|602.76|599.96|0
1655439060000|2022-06-17 04:11:00|602.96|600.16|603.26|600.46|603.26|600.46|602.86|600.06|0
1655439070000|2022-06-17 04:11:10|602.96|600.16|602.86|600.06|602.96|600.16|602.86|600.06|0
1655439080000|2022-06-17 04:11:20|602.76|599.96|602.96|600.16|602.96|600.16|602.76|599.96|0
1655439090000|2022-06-17 04:11:30|602.86|600.06|602.86|600.06|602.86|600.06|602.86|600.06|0
1655439100000|2022-06-17 04:11:40|602.76|599.96|602.96|600.16|602.96|600.16|602.76|599.96|0
1655439110000|2022-06-17 04:11:50|602.76|599.96|602.76|599.96|602.76|599.96|602.76|599.96|0
1655439120000|2022-06-17 04:12:00|602.86|600.06|602.76|599.96|602.86|600.06|602.66|599.86|0
1655439130000|2022-06-17 04:12:10|602.56|599.76|602.76|599.96|602.76|599.96|602.56|599.76|0
1655439140000|2022-06-17 04:12:20|602.96|600.16|602.96|600.16|602.96|600.16|602.96|600.16|0
1655439150000|2022-06-17 04:12:30|602.86|600.06|602.66|599.86|602.86|600.06|602.56|599.76|0
1655439160000|2022-06-17 04:12:40|602.76|599.96|602.76|599.96|602.76|599.96|602.56|599.76|0
1655439170000|2022-06-17 04:12:50|602.56|599.76|602.36|599.56|602.56|599.76|602.36|599.56|0
1655439180000|2022-06-17 04:13:00|601.76|598.96|601.76|598.96|601.76|598.96|601.76|598.96|0
1655439190000|2022-06-17 04:13:10|601.96|599.16|601.96|599.16|601.96|599.16|601.96|599.16|0
1655439200000|2022-06-17 04:13:20|601.67|598.87|601.67|598.87|601.76|598.96|601.67|598.87|0
1655439210000|2022-06-17 04:13:30|601.56|598.76|601.76|598.96|601.76|598.96|601.56|598.76|0
1655439220000|2022-06-17 04:13:40|601.87|599.07|601.96|599.16|601.96|599.16|601.76|598.96|0
1655439230000|2022-06-17 04:13:50|602.16|599.36|602.16|599.36|602.16|599.36|602.16|599.36|0
1655439240000|2022-06-17 04:14:00|602.46|599.66|602.56|599.76|602.56|599.76|602.36|599.56|0
1655439250000|2022-06-17 04:14:10|602.66|599.86|602.56|599.76|602.66|599.86|602.56|599.76|0
1655439260000|2022-06-17 04:14:20|602.36|599.56|602.36|599.56|602.76|599.96|602.36|599.56|0
1655439280000|2022-06-17 04:14:40|602.56|599.76|602.56|599.76|602.56|599.76|602.56|599.76|0
1655439290000|2022-06-17 04:14:50|602.76|599.96|602.66|599.86|602.76|599.96|602.66|599.86|0
1655439300000|2022-06-17 04:15:00|602.56|599.76|602.86|600.06|602.86|600.06|602.56|599.76|0
1655439310000|2022-06-17 04:15:10|602.76|599.96|602.76|599.96|602.76|599.96|602.76|599.96|0
1655439320000|2022-06-17 04:15:20|602.56|599.76|602.36|599.56|602.56|599.76|602.36|599.56|0
1655439330000|2022-06-17 04:15:30|602.56|599.76|602.56|599.76|602.56|599.76|602.56|599.76|0
1655439340000|2022-06-17 04:15:40|602.26|599.46|602.06|599.26|602.26|599.46|602.06|599.26|0
1655439350000|2022-06-17 04:15:50|602.16|599.36|602.36|599.56|602.36|599.56|602.16|599.36|0
1655439360000|2022-06-17 04:16:00|602.16|599.36|602.16|599.36|602.26|599.46|602.16|599.36|0
1655439370000|2022-06-17 04:16:10|601.96|599.16|601.76|598.96|601.96|599.16|601.76|598.96|0
1655439380000|2022-06-17 04:16:20|602.16|599.36|601.96|599.16|602.16|599.36|601.96|599.16|0
1655439390000|2022-06-17 04:16:30|601.76|598.96|601.56|598.76|601.76|598.96|601.56|598.76|0
1655439400000|2022-06-17 04:16:40|601.37|598.57|601.37|598.57|601.37|598.57|601.37|598.57|0
1655439410000|2022-06-17 04:16:50|601.17|598.37|601.17|598.37|601.17|598.37|601.17|598.37|0
1655439420000|2022-06-17 04:17:00|601.07|598.27|601.17|598.37|601.36|598.56|600.97|598.17|0
1655439430000|2022-06-17 04:17:10|600.97|598.17|600.77|597.97|600.97|598.17|600.77|597.97|0
1655439440000|2022-06-17 04:17:20|600.57|597.77|600.37|597.57|600.57|597.77|600.37|597.57|0
1655439450000|2022-06-17 04:17:30|600.48|597.68|600.37|597.57|600.48|597.68|600.17|597.37|0
1655439460000|2022-06-17 04:17:40|600.17|597.37|600.37|597.57|600.37|597.57|600.17|597.37|0
1655439470000|2022-06-17 04:17:50|599.98|597.18|599.78|596.98|599.98|597.18|599.78|596.98|0
1655439480000|2022-06-17 04:18:00|599.58|596.78|599.98|597.18|599.98|597.18|599.58|596.78|0
1655439490000|2022-06-17 04:18:10|599.78|596.98|599.58|596.78|599.78|596.98|599.58|596.78|0
1655439500000|2022-06-17 04:18:20|599.38|596.58|599.38|596.58|599.38|596.58|599.38|596.58|0
1655439510000|2022-06-17 04:18:30|599.18|596.38|599.38|596.58|599.38|596.58|599.18|596.38|0
1655439520000|2022-06-17 04:18:40|599.18|596.38|598.79|595.99|599.18|596.38|598.79|595.99|0
1655439530000|2022-06-17 04:18:50|598.39|595.59|597.6|594.8|598.39|595.59|597.6|594.8|0
1655439540000|2022-06-17 04:19:00|595.42|592.62|595.03|592.23|595.42|592.62|595.03|592.23|0
1655439550000|2022-06-17 04:19:10|594.83|592.03|594.63|591.83|595.33|592.53|594.63|591.83|0
1655439560000|2022-06-17 04:19:20|594.73|591.93|594.24|591.44|594.73|591.93|594.24|591.44|0
1655439570000|2022-06-17 04:19:30|594.04|591.24|593.64|590.84|594.04|591.24|593.64|590.84|0
1655439580000|2022-06-17 04:19:40|593.45|590.65|594.04|591.24|594.04|591.24|593.45|590.65|0
1655439590000|2022-06-17 04:19:50|593.84|591.04|593.64|590.84|593.84|591.04|593.45|590.65|0
1655439600000|2022-06-17 04:20:00|593.75|590.95|592.86|590.06|593.75|590.95|592.86|590.06|0
1655439610000|2022-06-17 04:20:10|593.05|590.25|593.16|590.36|593.16|590.36|592.86|590.06|0
1655439620000|2022-06-17 04:20:20|593.45|590.65|593.25|590.45|593.45|590.65|593.25|590.45|0
1655439630000|2022-06-17 04:20:30|593.16|590.36|593.25|590.45|593.25|590.45|593.16|590.36|0
1655439640000|2022-06-17 04:20:40|593.05|590.25|593.05|590.25|593.25|590.45|593.05|590.25|0
1655439650000|2022-06-17 04:20:50|592.96|590.16|593.05|590.25|593.25|590.45|592.96|590.16|0
1655439660000|2022-06-17 04:21:00|592.86|590.06|593.45|590.65|593.45|590.65|592.86|590.06|0
1655439670000|2022-06-17 04:21:10|593.64|590.84|594.43|591.63|594.43|591.63|593.64|590.84|0
1655439680000|2022-06-17 04:21:20|594.24|591.44|594.43|591.63|594.43|591.63|594.24|591.44|0
1655439690000|2022-06-17 04:21:30|594.24|591.44|594.43|591.63|594.43|591.63|594.24|591.44|0
1655439700000|2022-06-17 04:21:40|594.24|591.44|594.73|591.93|594.73|591.93|594.24|591.44|0
1655439710000|2022-06-17 04:21:50|594.63|591.83|594.63|591.83|594.63|591.83|594.63|591.83|0
1655439720000|2022-06-17 04:22:00|594.73|591.93|594.14|591.34|594.73|591.93|594.14|591.34|0
1655439730000|2022-06-17 04:22:10|594.24|591.44|594.63|591.83|594.63|591.83|594.24|591.44|0
1655439740000|2022-06-17 04:22:20|594.83|592.03|594.63|591.83|594.83|592.03|594.63|591.83|0
1655439750000|2022-06-17 04:22:30|594.43|591.63|594.24|591.44|594.43|591.63|594.04|591.24|0
1655439760000|2022-06-17 04:22:40|594.04|591.24|594.24|591.44|594.24|591.44|594.04|591.24|0
1655439770000|2022-06-17 04:22:50|593.84|591.04|593.64|590.84|593.84|591.04|593.64|590.84|0
1655439780000|2022-06-17 04:23:00|594.04|591.24|594.04|591.24|594.04|591.24|594.04|591.24|0
1655439790000|2022-06-17 04:23:10|593.84|591.04|593.94|591.14|593.94|591.14|593.84|591.04|0
1655439800000|2022-06-17 04:23:20|594.24|591.44|594.04|591.24|594.54|591.74|594.04|591.24|0
1655439810000|2022-06-17 04:23:30|593.84|591.04|594.43|591.63|594.43|591.63|593.84|591.04|0
1655439820000|2022-06-17 04:23:40|594.63|591.83|594.43|591.63|594.63|591.83|594.43|591.63|0
1655439840000|2022-06-17 04:24:00|594.54|591.74|594.54|591.74|594.54|591.74|594.54|591.74|0
1655439850000|2022-06-17 04:24:10|595.03|592.23|595.13|592.33|595.13|592.33|595.03|592.23|0
1655439860000|2022-06-17 04:24:20|595.03|592.23|595.03|592.23|595.03|592.23|594.83|592.03|0
1655439870000|2022-06-17 04:24:30|595.22|592.42|595.33|592.53|595.33|592.53|595.22|592.42|0
1655439880000|2022-06-17 04:24:40|595.13|592.33|595.42|592.62|595.42|592.62|595.13|592.33|0
1655439890000|2022-06-17 04:24:50|595.22|592.42|595.22|592.42|595.22|592.42|595.03|592.23|0
1655439900000|2022-06-17 04:25:00|595.02|592.22|594.93|592.13|595.02|592.22|594.83|592.03|0
1655439910000|2022-06-17 04:25:10|594.63|591.83|595.62|592.82|595.62|592.82|594.54|591.74|0
1655439920000|2022-06-17 04:25:20|595.42|592.62|595.42|592.62|595.42|592.62|595.42|592.62|0
1655439930000|2022-06-17 04:25:30|595.62|592.82|595.42|592.62|595.62|592.82|595.42|592.62|0
1655439940000|2022-06-17 04:25:40|595.62|592.82|595.42|592.62|595.62|592.82|595.42|592.62|0
1655439950000|2022-06-17 04:25:50|595.22|592.42|595.22|592.42|595.22|592.42|595.22|592.42|0
1655439960000|2022-06-17 04:26:00|595.42|592.62|595.13|592.33|595.42|592.62|595.13|592.33|0
1655439970000|2022-06-17 04:26:10|595.22|592.42|595.42|592.62|595.42|592.62|595.22|592.42|0
1655439980000|2022-06-17 04:26:20|595.32|592.52|595.42|592.62|595.42|592.62|595.32|592.52|0
1655439990000|2022-06-17 04:26:30|595.62|592.82|595.62|592.82|595.62|592.82|595.62|592.82|0
1655440000000|2022-06-17 04:26:40|595.72|592.92|595.72|592.92|595.72|592.92|595.72|592.92|0
1655440010000|2022-06-17 04:26:50|595.62|592.82|595.52|592.72|595.62|592.82|595.52|592.72|0
1655440020000|2022-06-17 04:27:00|595.62|592.82|595.62|592.82|595.62|592.82|595.62|592.82|0
1655440030000|2022-06-17 04:27:10|595.72|592.92|595.81|593.01|595.81|593.01|595.72|592.92|0
1655440040000|2022-06-17 04:27:20|595.62|592.82|595.62|592.82|595.62|592.82|595.62|592.82|0
1655440050000|2022-06-17 04:27:30|595.42|592.62|595.22|592.42|595.42|592.62|595.22|592.42|0
1655440060000|2022-06-17 04:27:40|595.13|592.33|594.83|592.03|595.13|592.33|594.83|592.03|0
1655440070000|2022-06-17 04:27:50|595.52|592.72|595.42|592.62|595.52|592.72|595.22|592.42|0
1655440080000|2022-06-17 04:28:00|595.62|592.82|595.42|592.62|595.62|592.82|595.32|592.52|0
1655440100000|2022-06-17 04:28:20|595.22|592.42|595.22|592.42|595.22|592.42|595.22|592.42|0
1655440140000|2022-06-17 04:29:00|595.42|592.62|595.42|592.62|595.62|592.82|595.42|592.62|0
1655440150000|2022-06-17 04:29:10|595.22|592.42|595.42|592.62|595.42|592.62|595.22|592.42|0
1655440160000|2022-06-17 04:29:20|595.32|592.52|595.42|592.62|595.42|592.62|595.32|592.52|0
1655440170000|2022-06-17 04:29:30|596.01|593.21|596.01|593.21|596.01|593.21|596.01|593.21|0
1655440180000|2022-06-17 04:29:40|596.41|593.61|596.31|593.51|596.41|593.61|596.31|593.51|0
1655440190000|2022-06-17 04:29:50|596.21|593.41|595.42|592.62|596.21|593.41|595.22|592.42|0
1655440200000|2022-06-17 04:30:00|595.62|592.82|595.22|592.42|595.62|592.82|595.22|592.42|0
1655440210000|2022-06-17 04:30:10|595.62|592.82|595.72|592.92|595.72|592.92|595.62|592.82|0
1655440220000|2022-06-17 04:30:20|595.62|592.82|595.02|592.22|595.62|592.82|595.02|592.22|0
1655440230000|2022-06-17 04:30:30|594.83|592.03|594.63|591.83|594.83|592.03|594.53|591.73|0
1655440240000|2022-06-17 04:30:40|595.81|593.01|596.41|593.61|596.41|593.61|595.81|593.01|0
1655440250000|2022-06-17 04:30:50|596.8|594|596.01|593.21|596.8|594|596.01|593.21|0
1655440260000|2022-06-17 04:31:00|595.81|593.01|595.81|593.01|596.01|593.21|595.81|593.01|0
1655440270000|2022-06-17 04:31:10|595.92|593.12|595.62|592.82|595.92|593.12|595.62|592.82|0
1655440280000|2022-06-17 04:31:20|596.01|593.21|595.62|592.82|596.01|593.21|595.62|592.82|0
1655440290000|2022-06-17 04:31:30|595.42|592.62|595.92|593.12|595.92|593.12|595.42|592.62|0
1655440300000|2022-06-17 04:31:40|595.81|593.01|596.01|593.21|596.01|593.21|595.81|593.01|0
1655440310000|2022-06-17 04:31:50|595.92|593.12|595.92|593.12|595.92|593.12|595.92|593.12|0
1655440320000|2022-06-17 04:32:00|596.41|593.61|596.21|593.41|596.41|593.61|596.21|593.41|0
1655440330000|2022-06-17 04:32:10|596.01|593.21|596.01|593.21|596.01|593.21|596.01|593.21|0
1655440340000|2022-06-17 04:32:20|595.81|593.01|595.62|592.82|595.81|593.01|595.62|592.82|0
1655440350000|2022-06-17 04:32:30|595.42|592.62|595.92|593.12|595.92|593.12|595.42|592.62|0
1655440360000|2022-06-17 04:32:40|596.21|593.41|596.21|593.41|596.21|593.41|596.21|593.41|0
1655440370000|2022-06-17 04:32:50|596.11|593.31|596.21|593.41|596.21|593.41|596.11|593.31|0
1655440380000|2022-06-17 04:33:00|596.11|593.31|595.81|593.01|596.11|593.31|595.81|593.01|0
1655440390000|2022-06-17 04:33:10|595.52|592.72|595.81|593.01|595.81|593.01|595.52|592.72|0
1655440400000|2022-06-17 04:33:20|595.72|592.92|595.92|593.12|595.92|593.12|595.72|592.92|0
1655440410000|2022-06-17 04:33:30|595.81|593.01|595.72|592.92|595.81|593.01|595.62|592.82|0
1655440420000|2022-06-17 04:33:40|595.62|592.82|595.52|592.72|595.62|592.82|595.52|592.72|0
1655440430000|2022-06-17 04:33:50|595.62|592.82|595.52|592.72|595.62|592.82|595.52|592.72|0
1655440440000|2022-06-17 04:34:00|595.61|592.81|595.92|593.12|595.92|593.12|595.61|592.81|0
1655440450000|2022-06-17 04:34:10|595.81|593.01|596.6|593.8|596.6|593.8|595.81|593.01|0
1655440460000|2022-06-17 04:34:20|596.31|593.51|596.11|593.31|596.31|593.51|596.11|593.31|0
1655440470000|2022-06-17 04:34:30|596.21|593.41|596.31|593.51|596.31|593.51|596.21|593.41|0
1655440480000|2022-06-17 04:34:40|596.41|593.61|596.31|593.51|596.41|593.61|596.31|593.51|0
1655440490000|2022-06-17 04:34:50|596.21|593.41|596.31|593.51|596.41|593.61|596.21|593.41|0
1655440500000|2022-06-17 04:35:00|596.41|593.61|596.21|593.41|596.41|593.61|596.01|593.21|0
1655440510000|2022-06-17 04:35:10|596.11|593.31|596.01|593.21|596.31|593.51|596.01|593.21|0
1655440520000|2022-06-17 04:35:20|596.21|593.41|596.21|593.41|596.21|593.41|596.21|593.41|0
1655440530000|2022-06-17 04:35:30|596.41|593.61|596.31|593.51|596.41|593.61|596.21|593.41|0
1655440540000|2022-06-17 04:35:40|596.21|593.41|596.11|593.31|596.21|593.41|596.01|593.21|0
1655440550000|2022-06-17 04:35:50|596.31|593.51|596.31|593.51|596.31|593.51|596.21|593.41|0
1655440560000|2022-06-17 04:36:00|596.51|593.71|596.6|593.8|596.6|593.8|596.51|593.71|0
1655440570000|2022-06-17 04:36:10|596.21|593.41|596.21|593.41|596.21|593.41|596.21|593.41|0
1655440580000|2022-06-17 04:36:20|596.31|593.51|596.31|593.51|596.31|593.51|596.31|593.51|0
1655440590000|2022-06-17 04:36:30|596.4|593.6|596.21|593.41|596.4|593.6|596.21|593.41|0
1655440600000|2022-06-17 04:36:40|596.31|593.51|596.8|594|596.8|594|596.31|593.51|0
1655440610000|2022-06-17 04:36:50|596.6|593.8|596.6|593.8|596.6|593.8|596.6|593.8|0
1655440620000|2022-06-17 04:37:00|596.4|593.6|596.51|593.71|596.51|593.71|596.4|593.6|0
1655440630000|2022-06-17 04:37:10|596.6|593.8|596.51|593.71|596.6|593.8|596.51|593.71|0
1655440640000|2022-06-17 04:37:20|596.4|593.6|596.21|593.41|596.4|593.6|596.21|593.41|0
1655440650000|2022-06-17 04:37:30|596.01|593.21|596.01|593.21|596.01|593.21|595.91|593.11|0
1655440660000|2022-06-17 04:37:40|595.91|593.11|595.91|593.11|596.01|593.21|595.81|593.01|0
1655440670000|2022-06-17 04:37:50|595.81|593.01|595.81|593.01|595.81|593.01|595.61|592.81|0
1655440680000|2022-06-17 04:38:00|595.61|592.81|595.81|593.01|595.81|593.01|595.61|592.81|0
1655440690000|2022-06-17 04:38:10|595.72|592.92|595.42|592.62|595.72|592.92|595.32|592.52|0
1655440700000|2022-06-17 04:38:20|595.22|592.42|595.42|592.62|595.42|592.62|595.22|592.42|0
1655440710000|2022-06-17 04:38:30|595.32|592.52|595.22|592.42|595.32|592.52|595.22|592.42|0
1655440720000|2022-06-17 04:38:40|595.02|592.22|595.12|592.32|595.12|592.32|595.02|592.22|0
1655440730000|2022-06-17 04:38:50|595.02|592.22|595.02|592.22|595.22|592.42|595.02|592.22|0
1655440740000|2022-06-17 04:39:00|594.73|591.93|594.82|592.02|594.82|592.02|594.73|591.93|0
1655440750000|2022-06-17 04:39:10|595.61|592.81|595.52|592.72|595.81|593.01|595.52|592.72|0
1655440760000|2022-06-17 04:39:20|595.61|592.81|595.91|593.11|595.91|593.11|595.61|592.81|0
1655440770000|2022-06-17 04:39:30|596.21|593.41|596.21|593.41|596.21|593.41|596.21|593.41|0
1655440790000|2022-06-17 04:39:50|596.31|593.51|596.21|593.41|596.31|593.51|596.21|593.41|0
1655440800000|2022-06-17 04:40:00|596.51|593.71|596.6|593.8|596.6|593.8|596.51|593.71|0
1655440810000|2022-06-17 04:40:10|596.4|593.6|596.7|593.9|596.7|593.9|596.4|593.6|0
1655440820000|2022-06-17 04:40:20|596.8|594|597|594.2|597|594.2|596.8|594|0
1655440830000|2022-06-17 04:40:30|596.8|594|596.6|593.8|596.8|594|596.6|593.8|0
1655440840000|2022-06-17 04:40:40|596.8|594|597|594.2|597|594.2|596.6|593.8|0
1655440850000|2022-06-17 04:40:50|596.8|594|596.8|594|596.8|594|596.7|593.9|0
1655440860000|2022-06-17 04:41:00|596.7|593.9|596.6|593.8|596.8|594|596.6|593.8|0
1655440870000|2022-06-17 04:41:10|596.8|594|596.7|593.9|597|594.2|596.7|593.9|0
1655440880000|2022-06-17 04:41:20|596.6|593.8|596.8|594|596.8|594|596.6|593.8|0
1655440890000|2022-06-17 04:41:30|597.19|594.39|596.8|594|597.19|594.39|596.8|594|0
1655440900000|2022-06-17 04:41:40|596.9|594.1|596.9|594.1|597|594.2|596.9|594.1|0
1655440910000|2022-06-17 04:41:50|596.8|594|596.6|593.8|596.8|594|596.6|593.8|0
1655440930000|2022-06-17 04:42:10|596.4|593.6|596.6|593.8|596.6|593.8|596.4|593.6|0
1655440940000|2022-06-17 04:42:20|596.4|593.6|596.21|593.41|596.4|593.6|596.21|593.41|0
1655440950000|2022-06-17 04:42:30|596.01|593.21|596.01|593.21|596.01|593.21|596.01|593.21|0
1655440960000|2022-06-17 04:42:40|595.91|593.11|595.91|593.11|595.91|593.11|595.91|593.11|0
1655440970000|2022-06-17 04:42:50|596.01|593.21|595.61|592.81|596.01|593.21|595.61|592.81|0
1655440980000|2022-06-17 04:43:00|595.52|592.72|595.52|592.72|595.52|592.72|595.52|592.72|0
1655440990000|2022-06-17 04:43:10|595.41|592.61|595.61|592.81|595.61|592.81|595.41|592.61|0
1655441000000|2022-06-17 04:43:20|595.41|592.61|595.61|592.81|595.61|592.81|595.41|592.61|0
1655441010000|2022-06-17 04:43:30|595.52|592.72|595.81|593.01|595.81|593.01|595.52|592.72|0
1655441020000|2022-06-17 04:43:40|595.71|592.91|595.71|592.91|595.81|593.01|595.71|592.91|0
1655441030000|2022-06-17 04:43:50|595.81|593.01|595.61|592.81|595.81|593.01|595.61|592.81|0
1655441050000|2022-06-17 04:44:10|595.41|592.61|595.61|592.81|595.61|592.81|595.41|592.61|0
1655441060000|2022-06-17 04:44:20|595.41|592.61|595.71|592.91|595.71|592.91|595.41|592.61|0
1655441070000|2022-06-17 04:44:30|595.81|593.01|596.01|593.21|596.01|593.21|595.81|593.01|0
1655441080000|2022-06-17 04:44:40|595.81|593.01|595.81|593.01|595.81|593.01|595.61|592.81|0
1655441090000|2022-06-17 04:44:50|596.01|593.21|596.01|593.21|596.01|593.21|595.91|593.11|0
1655441100000|2022-06-17 04:45:00|596.11|593.31|595.61|592.81|596.11|593.31|595.61|592.81|0
1655441110000|2022-06-17 04:45:10|595.52|592.72|595.22|592.42|595.52|592.72|595.22|592.42|0
1655441120000|2022-06-17 04:45:20|595.32|592.52|594.33|591.53|595.41|592.61|594.33|591.53|0
1655441130000|2022-06-17 04:45:30|594.13|591.33|594.23|591.43|594.23|591.43|593.94|591.14|0
1655441140000|2022-06-17 04:45:40|594.33|591.53|595.81|593.01|595.81|593.01|594.23|591.43|0
1655441150000|2022-06-17 04:45:50|596.01|593.21|596.01|593.21|596.01|593.21|595.91|593.11|0
1655441160000|2022-06-17 04:46:00|596.2|593.4|596.11|593.31|596.2|593.4|596.11|593.31|0
1655441170000|2022-06-17 04:46:10|596.2|593.4|596.6|593.8|596.6|593.8|596.2|593.4|0
1655441180000|2022-06-17 04:46:20|596.5|593.7|596.6|593.8|596.6|593.8|596.5|593.7|0
1655441190000|2022-06-17 04:46:30|596.5|593.7|596.5|593.7|596.5|593.7|596.5|593.7|0
1655441200000|2022-06-17 04:46:40|596.4|593.6|595.81|593.01|596.4|593.6|595.81|593.01|0
1655441210000|2022-06-17 04:46:50|595.61|592.81|596.01|593.21|596.01|593.21|595.61|592.81|0
1655441220000|2022-06-17 04:47:00|596.11|593.31|596.11|593.31|596.2|593.4|596.11|593.31|0
1655441230000|2022-06-17 04:47:10|596.01|593.21|596.2|593.4|596.2|593.4|596.01|593.21|0
1655441240000|2022-06-17 04:47:20|596.11|593.31|595.41|592.61|596.11|593.31|595.41|592.61|0
1655441250000|2022-06-17 04:47:30|594.82|592.02|594.82|592.02|594.82|592.02|594.82|592.02|0
1655441260000|2022-06-17 04:47:40|594.73|591.93|594.43|591.63|594.73|591.93|594.43|591.63|0
1655441270000|2022-06-17 04:47:50|594.23|591.43|595.41|592.61|595.41|592.61|594.23|591.43|0
1655441280000|2022-06-17 04:48:00|595.22|592.42|594.62|591.82|595.22|592.42|594.62|591.82|0
1655441290000|2022-06-17 04:48:10|594.23|591.43|594.62|591.82|594.62|591.82|594.23|591.43|0
1655441300000|2022-06-17 04:48:20|594.82|592.02|595.22|592.42|595.22|592.42|594.82|592.02|0
1655441310000|2022-06-17 04:48:30|595.12|592.32|595.22|592.42|595.22|592.42|595.02|592.22|0
1655441320000|2022-06-17 04:48:40|595.02|592.22|595.02|592.22|595.02|592.22|595.02|592.22|0
1655441340000|2022-06-17 04:49:00|594.92|592.12|594.82|592.02|594.92|592.12|594.73|591.93|0
1655441350000|2022-06-17 04:49:10|594.92|592.12|594.82|592.02|594.92|592.12|594.82|592.02|0
1655441370000|2022-06-17 04:49:30|594.42|591.62|594.42|591.62|594.42|591.62|594.42|591.62|0
1655441380000|2022-06-17 04:49:40|594.33|591.53|594.62|591.82|594.62|591.82|594.33|591.53|0
1655441390000|2022-06-17 04:49:50|594.53|591.73|594.53|591.73|594.53|591.73|594.53|591.73|0
1655441400000|2022-06-17 04:50:00|593.83|591.03|594.03|591.23|594.03|591.23|593.83|591.03|0
1655441410000|2022-06-17 04:50:10|594.23|591.43|594.53|591.73|594.53|591.73|594.23|591.43|0
1655441420000|2022-06-17 04:50:20|594.62|591.82|595.12|592.32|595.12|592.32|594.62|591.82|0
1655441430000|2022-06-17 04:50:30|595.21|592.41|594.92|592.12|595.21|592.41|594.82|592.02|0
1655441440000|2022-06-17 04:50:40|595.02|592.22|594.82|592.02|595.02|592.22|594.82|592.02|0
1655441450000|2022-06-17 04:50:50|595.02|592.22|595.32|592.52|595.32|592.52|595.02|592.22|0
1655441460000|2022-06-17 04:51:00|595.51|592.71|595.41|592.61|595.51|592.71|595.41|592.61|0
1655441470000|2022-06-17 04:51:10|595.21|592.41|595.02|592.22|595.32|592.52|595.02|592.22|0
1655441480000|2022-06-17 04:51:20|594.82|592.02|595.02|592.22|595.02|592.22|594.82|592.02|0
1655441490000|2022-06-17 04:51:30|594.82|592.02|594.82|592.02|595.02|592.22|594.82|592.02|0
1655441500000|2022-06-17 04:51:40|594.72|591.92|594.82|592.02|594.82|592.02|594.72|591.92|0
1655441510000|2022-06-17 04:51:50|594.62|591.82|594.82|592.02|594.82|592.02|594.62|591.82|0
1655441520000|2022-06-17 04:52:00|594.62|591.82|594.92|592.12|594.92|592.12|594.53|591.73|0
1655441530000|2022-06-17 04:52:10|594.82|592.02|594.82|592.02|594.82|592.02|594.82|592.02|0
1655441540000|2022-06-17 04:52:20|594.92|592.12|595.21|592.41|595.21|592.41|594.92|592.12|0
1655441550000|2022-06-17 04:52:30|595.02|592.22|595.02|592.22|595.02|592.22|594.92|592.12|0
1655441560000|2022-06-17 04:52:40|595.41|592.61|595.32|592.52|595.41|592.61|595.32|592.52|0
1655441570000|2022-06-17 04:52:50|595.21|592.41|595.32|592.52|595.32|592.52|595.21|592.41|0
1655441580000|2022-06-17 04:53:00|595.21|592.41|594.92|592.12|595.21|592.41|594.92|592.12|0
1655441590000|2022-06-17 04:53:10|595.02|592.22|595.32|592.52|595.32|592.52|595.02|592.22|0
1655441600000|2022-06-17 04:53:20|595.02|592.22|595.41|592.61|595.41|592.61|595.02|592.22|0
1655441610000|2022-06-17 04:53:30|595.12|592.32|595.21|592.41|595.21|592.41|595.12|592.32|0
1655441620000|2022-06-17 04:53:40|595.12|592.32|594.92|592.12|595.12|592.32|594.92|592.12|0
1655441630000|2022-06-17 04:53:50|595.02|592.22|594.82|592.02|595.02|592.22|594.82|592.02|0
1655441640000|2022-06-17 04:54:00|595.02|592.22|594.42|591.62|595.02|592.22|594.42|591.62|0
1655441650000|2022-06-17 04:54:10|594.33|591.53|594.33|591.53|594.33|591.53|594.33|591.53|0
1655441660000|2022-06-17 04:54:20|594.42|591.62|594.42|591.62|594.42|591.62|594.42|591.62|0
1655441670000|2022-06-17 04:54:30|594.82|592.02|594.53|591.73|594.82|592.02|594.53|591.73|0
1655441680000|2022-06-17 04:54:40|594.13|591.33|594.23|591.43|594.23|591.43|594.13|591.33|0
1655441690000|2022-06-17 04:54:50|594.33|591.53|594.42|591.62|594.42|591.62|594.23|591.43|0
1655441700000|2022-06-17 04:55:00|594.33|591.53|594.13|591.33|594.42|591.62|594.13|591.33|0
1655441710000|2022-06-17 04:55:10|594.23|591.43|594.42|591.62|594.42|591.62|594.23|591.43|0
1655441720000|2022-06-17 04:55:20|594.33|591.53|594.82|592.02|594.82|592.02|594.33|591.53|0
1655441730000|2022-06-17 04:55:30|594.72|591.92|594.62|591.82|594.72|591.92|594.62|591.82|0
1655441740000|2022-06-17 04:55:40|594.33|591.53|594.13|591.33|594.33|591.53|594.03|591.23|0
1655441750000|2022-06-17 04:55:50|594.23|591.43|594.33|591.53|594.33|591.53|594.23|591.43|0
1655441760000|2022-06-17 04:56:00|594.42|591.62|594.72|591.92|594.82|592.02|594.42|591.62|0
1655441770000|2022-06-17 04:56:10|594.62|591.82|594.53|591.73|594.72|591.92|594.53|591.73|0
1655441780000|2022-06-17 04:56:20|594.42|591.62|594.72|591.92|594.72|591.92|594.42|591.62|0
1655441790000|2022-06-17 04:56:30|594.62|591.82|594.82|592.02|594.82|592.02|594.62|591.82|0
1655441800000|2022-06-17 04:56:40|594.53|591.73|594.42|591.62|594.62|591.82|594.42|591.62|0
1655441810000|2022-06-17 04:56:50|594.53|591.73|594.53|591.73|594.53|591.73|594.53|591.73|0
1655441820000|2022-06-17 04:57:00|594.42|591.62|594.23|591.43|594.42|591.62|594.13|591.33|0
1655441830000|2022-06-17 04:57:10|594.13|591.33|594.23|591.43|594.23|591.43|594.03|591.23|0
1655441840000|2022-06-17 04:57:20|593.83|591.03|594.33|591.53|594.33|591.53|593.83|591.03|0
1655441850000|2022-06-17 04:57:30|594.03|591.23|594.13|591.33|594.13|591.33|594.03|591.23|0
1655441860000|2022-06-17 04:57:40|594.03|591.23|594.22|591.42|594.22|591.42|594.03|591.23|0
1655441870000|2022-06-17 04:57:50|594.42|591.62|594.52|591.72|594.52|591.72|594.42|591.62|0
1655441880000|2022-06-17 04:58:00|594.82|592.02|595.21|592.41|595.21|592.41|594.52|591.72|0
1655441890000|2022-06-17 04:58:10|595.12|592.32|595.12|592.32|595.12|592.32|595.01|592.21|0
1655441900000|2022-06-17 04:58:20|595.01|592.21|595.41|592.61|595.41|592.61|595.01|592.21|0
1655441910000|2022-06-17 04:58:30|595.51|592.71|595.41|592.61|595.61|592.81|595.41|592.61|0
1655441920000|2022-06-17 04:58:40|595.51|592.71|595.51|592.71|595.61|592.81|595.51|592.71|0
1655441930000|2022-06-17 04:58:50|595.41|592.61|595.8|593|595.8|593|595.21|592.41|0
1655441940000|2022-06-17 04:59:00|595.61|592.81|595.21|592.41|595.61|592.81|595.21|592.41|0
1655441950000|2022-06-17 04:59:10|595.01|592.21|594.82|592.02|595.01|592.21|594.82|592.02|0
1655441960000|2022-06-17 04:59:20|595.01|592.21|595.21|592.41|595.21|592.41|595.01|592.21|0
1655441970000|2022-06-17 04:59:30|595.01|592.21|595.01|592.21|595.01|592.21|595.01|592.21|0
1655441980000|2022-06-17 04:59:40|595.21|592.41|595.21|592.41|595.21|592.41|595.21|592.41|0
1655441990000|2022-06-17 04:59:50|595.41|592.61|595.61|592.81|595.61|592.81|595.41|592.61|0
1655442000000|2022-06-17 05:00:00|595.12|592.32|596.3|593.5|596.3|593.5|595.12|592.32|0
1655442010000|2022-06-17 05:00:10|596|593.2|595.8|593|596|593.2|595.8|593|0
1655442020000|2022-06-17 05:00:20|595.91|593.11|595.91|593.11|596|593.2|595.91|593.11|0
1655442030000|2022-06-17 05:00:30|596.1|593.3|595.21|592.41|596.1|593.3|595.21|592.41|0
1655442040000|2022-06-17 05:00:40|595.51|592.71|595.41|592.61|595.51|592.71|595.41|592.61|0
1655442050000|2022-06-17 05:00:50|595.61|592.81|595.31|592.51|595.71|592.91|595.31|592.51|0
1655442060000|2022-06-17 05:01:00|595.41|592.61|595.12|592.32|595.41|592.61|595.12|592.32|0
1655442070000|2022-06-17 05:01:10|595.21|592.41|595.31|592.51|595.41|592.61|595.21|592.41|0
1655442080000|2022-06-17 05:01:20|595.71|592.91|595.51|592.71|595.8|593|595.51|592.71|0
1655442090000|2022-06-17 05:01:30|595.61|592.81|595.01|592.21|595.61|592.81|595.01|592.21|0
1655442100000|2022-06-17 05:01:40|595.21|592.41|595.21|592.41|595.41|592.61|595.21|592.41|0
1655442110000|2022-06-17 05:01:50|595.12|592.32|595.21|592.41|595.21|592.41|595.12|592.32|0
1655442120000|2022-06-17 05:02:00|595.41|592.61|595.12|592.32|595.41|592.61|595.12|592.32|0
1655442130000|2022-06-17 05:02:10|595.21|592.41|594.92|592.12|595.31|592.51|594.92|592.12|0
1655442140000|2022-06-17 05:02:20|594.82|592.02|595.12|592.32|595.12|592.32|594.82|592.02|0
1655442150000|2022-06-17 05:02:30|595.41|592.61|595.61|592.81|595.61|592.81|595.41|592.61|0
1655442160000|2022-06-17 05:02:40|595.8|593|595.21|592.41|595.8|593|595.21|592.41|0
1655442170000|2022-06-17 05:02:50|595.31|592.51|595.51|592.71|595.61|592.81|595.31|592.51|0
1655442180000|2022-06-17 05:03:00|595.41|592.61|595.41|592.61|595.8|593|595.41|592.61|0
1655442190000|2022-06-17 05:03:10|595.51|592.71|595.61|592.81|595.61|592.81|595.51|592.71|0
1655442200000|2022-06-17 05:03:20|595.51|592.71|595.41|592.61|595.51|592.71|595.21|592.41|0
1655442210000|2022-06-17 05:03:30|595.21|592.41|596|593.2|596|593.2|595.21|592.41|0
1655442220000|2022-06-17 05:03:40|595.41|592.61|595.51|592.71|595.51|592.71|595.41|592.61|0
1655442230000|2022-06-17 05:03:50|595.61|592.81|595.31|592.51|595.61|592.81|595.31|592.51|0
1655442240000|2022-06-17 05:04:00|595.71|592.91|596.2|593.4|596.2|593.4|595.61|592.81|0
1655442250000|2022-06-17 05:04:10|596|593.2|595.91|593.11|596.2|593.4|595.8|593|0
1655442260000|2022-06-17 05:04:20|596|593.2|595.8|593|596|593.2|595.8|593|0
1655442270000|2022-06-17 05:04:30|595.91|593.11|595.91|593.11|595.91|593.11|595.8|593|0
1655442280000|2022-06-17 05:04:40|595.71|592.91|596.1|593.3|596.2|593.4|595.71|592.91|0
1655442290000|2022-06-17 05:04:50|596.2|593.4|596|593.2|596.2|593.4|595.8|593|0
1655442300000|2022-06-17 05:05:00|595.8|593|595.8|593|596.1|593.3|595.8|593|0
1655442310000|2022-06-17 05:05:10|595.91|593.11|596.1|593.3|596.1|593.3|595.91|593.11|0
1655442320000|2022-06-17 05:05:20|596.4|593.6|596.4|593.6|596.4|593.6|596.4|593.6|0
1655442330000|2022-06-17 05:05:30|596.5|593.7|596.5|593.7|596.5|593.7|596.5|593.7|0
1655442340000|2022-06-17 05:05:40|596.7|593.9|596.7|593.9|596.89|594.09|596.7|593.9|0
1655442350000|2022-06-17 05:05:50|596.79|593.99|596.59|593.79|596.79|593.99|596.59|593.79|0
1655442360000|2022-06-17 05:06:00|596.5|593.7|596.79|593.99|596.79|593.99|596.5|593.7|0
1655442370000|2022-06-17 05:06:10|596.7|593.9|596.7|593.9|596.79|593.99|596.7|593.9|0
1655442380000|2022-06-17 05:06:20|596.79|593.99|596.59|593.79|596.79|593.99|596.4|593.6|0
1655442390000|2022-06-17 05:06:30|596|593.2|595.21|592.41|596|593.2|595.21|592.41|0
1655442400000|2022-06-17 05:06:40|595.01|592.21|594.81|592.01|595.01|592.21|594.81|592.01|0
1655442410000|2022-06-17 05:06:50|594.72|591.92|594.81|592.01|594.81|592.01|594.72|591.92|0
1655442420000|2022-06-17 05:07:00|595.01|592.21|595.41|592.61|595.51|592.71|595.01|592.21|0
1655442430000|2022-06-17 05:07:10|595.21|592.41|594.62|591.82|595.21|592.41|594.62|591.82|0
1655442440000|2022-06-17 05:07:20|594.72|591.92|594.81|592.01|595.01|592.21|594.72|591.92|0
1655442450000|2022-06-17 05:07:30|595.01|592.21|595.21|592.41|595.21|592.41|594.81|592.01|0
1655442460000|2022-06-17 05:07:40|595.41|592.61|595.41|592.61|595.41|592.61|595.41|592.61|0
1655442470000|2022-06-17 05:07:50|595.6|592.8|595.9|593.1|596.2|593.4|595.6|592.8|0
1655442480000|2022-06-17 05:08:00|596|593.2|596|593.2|596|593.2|595.9|593.1|0
1655442490000|2022-06-17 05:08:10|596.2|593.4|595.8|593|596.2|593.4|595.8|593|0
1655442500000|2022-06-17 05:08:20|596|593.2|596|593.2|596.2|593.4|596|593.2|0
1655442510000|2022-06-17 05:08:30|596.1|593.3|596|593.2|596.1|593.3|596|593.2|0
1655442520000|2022-06-17 05:08:40|595.71|592.91|595.9|593.1|596|593.2|595.71|592.91|0
1655442530000|2022-06-17 05:08:50|596|593.2|596.4|593.6|596.4|593.6|596|593.2|0
1655442540000|2022-06-17 05:09:00|596.2|593.4|596.59|593.79|596.59|593.79|596.2|593.4|0
1655442550000|2022-06-17 05:09:10|596.99|594.19|596.89|594.09|596.99|594.19|596.79|593.99|0
1655442560000|2022-06-17 05:09:20|596.79|593.99|596.5|593.7|596.79|593.99|596.5|593.7|0
1655442570000|2022-06-17 05:09:30|596.2|593.4|596.5|593.7|596.5|593.7|596.2|593.4|0
1655442580000|2022-06-17 05:09:40|596.39|593.59|596.39|593.59|596.5|593.7|596.39|593.59|0
1655442590000|2022-06-17 05:09:50|596.59|593.79|596.59|593.79|596.7|593.9|596.59|593.79|0
1655442600000|2022-06-17 05:10:00|596.39|593.59|595.41|592.61|596.39|593.59|595.41|592.61|0
1655442610000|2022-06-17 05:10:10|595.21|592.41|595.21|592.41|595.41|592.61|595.21|592.41|0
1655442620000|2022-06-17 05:10:20|595.41|592.61|595.41|592.61|595.41|592.61|595.31|592.51|0
1655442630000|2022-06-17 05:10:30|595.21|592.41|594.62|591.82|595.21|592.41|594.62|591.82|0
1655442640000|2022-06-17 05:10:40|594.81|592.01|594.62|591.82|595.11|592.31|594.62|591.82|0
1655442650000|2022-06-17 05:10:50|594.42|591.62|594.62|591.82|594.62|591.82|594.42|591.62|0
1655442660000|2022-06-17 05:11:00|594.72|591.92|594.81|592.01|594.92|592.12|594.72|591.92|0
1655442670000|2022-06-17 05:11:10|594.62|591.82|594.62|591.82|594.62|591.82|594.62|591.82|0
1655442680000|2022-06-17 05:11:20|594.42|591.62|594.62|591.82|594.62|591.82|594.42|591.62|0
1655442690000|2022-06-17 05:11:30|594.81|592.01|594.81|592.01|594.81|592.01|594.62|591.82|0
1655442700000|2022-06-17 05:11:40|594.92|592.12|595.21|592.41|595.21|592.41|594.92|592.12|0
1655442710000|2022-06-17 05:11:50|595.41|592.61|595.51|592.71|595.51|592.71|595.41|592.61|0
1655442720000|2022-06-17 05:12:00|595.41|592.61|595.71|592.91|595.71|592.91|595.41|592.61|0
1655442730000|2022-06-17 05:12:10|595.6|592.8|596|593.2|596|593.2|595.6|592.8|0
1655442740000|2022-06-17 05:12:20|595.9|593.1|595.8|593|595.9|593.1|595.8|593|0
1655442750000|2022-06-17 05:12:30|596|593.2|595.41|592.61|596|593.2|595.41|592.61|0
1655442760000|2022-06-17 05:12:40|595.6|592.8|595.6|592.8|595.6|592.8|595.51|592.71|0
1655442770000|2022-06-17 05:12:50|595.41|592.61|595.41|592.61|595.41|592.61|595.21|592.41|0
1655442780000|2022-06-17 05:13:00|595.31|592.51|594.92|592.12|595.31|592.51|594.92|592.12|0
1655442790000|2022-06-17 05:13:10|594.81|592.01|594.81|592.01|594.81|592.01|594.72|591.92|0
1655442810000|2022-06-17 05:13:30|594.61|591.81|594.81|592.01|594.81|592.01|594.61|591.81|0
1655442820000|2022-06-17 05:13:40|594.61|591.81|594.52|591.72|594.61|591.81|594.42|591.62|0
1655442830000|2022-06-17 05:13:50|594.61|591.81|594.52|591.72|594.61|591.81|594.52|591.72|0
1655442840000|2022-06-17 05:14:00|594.61|591.81|594.22|591.42|594.61|591.81|594.22|591.42|0
1655442850000|2022-06-17 05:14:10|594.32|591.52|594.32|591.52|594.32|591.52|594.32|591.52|0
1655442860000|2022-06-17 05:14:20|594.42|591.62|594.61|591.81|594.61|591.81|594.22|591.42|0
1655442870000|2022-06-17 05:14:30|594.52|591.72|594.91|592.11|594.91|592.11|594.52|591.72|0
1655442880000|2022-06-17 05:14:40|595.01|592.21|595.01|592.21|595.01|592.21|595.01|592.21|0
1655442890000|2022-06-17 05:14:50|594.91|592.11|594.91|592.11|594.91|592.11|594.91|592.11|0
1655442900000|2022-06-17 05:15:00|595.01|592.21|595.01|592.21|595.51|592.71|595.01|592.21|0
1655442910000|2022-06-17 05:15:10|595.21|592.41|594.91|592.11|595.21|592.41|594.91|592.11|0
1655442920000|2022-06-17 05:15:20|594.22|591.42|594.32|591.52|594.42|591.62|594.22|591.42|0
1655442930000|2022-06-17 05:15:30|594.22|591.42|594.22|591.42|594.22|591.42|594.22|591.42|0
1655442940000|2022-06-17 05:15:40|594.42|591.62|594.42|591.62|594.42|591.62|594.42|591.62|0
1655442950000|2022-06-17 05:15:50|594.32|591.52|594.42|591.62|594.42|591.62|594.22|591.42|0
1655442960000|2022-06-17 05:16:00|594.72|591.92|594.81|592.01|595.01|592.21|594.72|591.92|0
1655442970000|2022-06-17 05:16:10|594.61|591.81|594.61|591.81|594.61|591.81|594.42|591.62|0
1655442980000|2022-06-17 05:16:20|594.42|591.62|594.42|591.62|594.42|591.62|594.42|591.62|0
1655442990000|2022-06-17 05:16:30|594.22|591.42|593.82|591.02|594.22|591.42|593.82|591.02|0
1655443000000|2022-06-17 05:16:40|593.73|590.93|593.73|590.93|593.73|590.93|593.73|590.93|0
1655443010000|2022-06-17 05:16:50|593.82|591.02|594.12|591.32|594.12|591.32|593.82|591.02|0
1655443020000|2022-06-17 05:17:00|594.22|591.42|594.61|591.81|594.61|591.81|594.22|591.42|0
1655443030000|2022-06-17 05:17:10|594.81|592.01|595.01|592.21|595.01|592.21|594.81|592.01|0
1655443040000|2022-06-17 05:17:20|594.81|592.01|595.4|592.6|595.4|592.6|594.81|592.01|0
1655443050000|2022-06-17 05:17:30|595.6|592.8|595.51|592.71|595.6|592.8|595.51|592.71|0
1655443060000|2022-06-17 05:17:40|595.6|592.8|595.6|592.8|595.6|592.8|595.6|592.8|0
1655443070000|2022-06-17 05:17:50|595.31|592.51|594.91|592.11|595.31|592.51|594.91|592.11|0
1655443080000|2022-06-17 05:18:00|595.21|592.41|595.21|592.41|595.21|592.41|595.01|592.21|0
1655443090000|2022-06-17 05:18:10|595.01|592.21|595.01|592.21|595.01|592.21|594.91|592.11|0
1655443100000|2022-06-17 05:18:20|595.21|592.41|595.31|592.51|595.31|592.51|595.21|592.41|0
1655443110000|2022-06-17 05:18:30|595.21|592.41|595.51|592.71|595.51|592.71|595.21|592.41|0
1655443120000|2022-06-17 05:18:40|595.6|592.8|595.8|593|595.8|593|595.6|592.8|0
1655443130000|2022-06-17 05:18:50|596|593.2|596.19|593.39|596.19|593.39|596|593.2|0
1655443140000|2022-06-17 05:19:00|596.1|593.3|596.1|593.3|596.1|593.3|596.1|593.3|0
1655443150000|2022-06-17 05:19:10|596|593.2|596|593.2|596|593.2|595.9|593.1|0
1655443160000|2022-06-17 05:19:20|595.9|593.1|596|593.2|596|593.2|595.9|593.1|0
1655443170000|2022-06-17 05:19:30|596.19|593.39|596.49|593.69|596.49|593.69|596.19|593.39|0
1655443180000|2022-06-17 05:19:40|596.19|593.39|596.39|593.59|596.39|593.59|596|593.2|0
1655443190000|2022-06-17 05:19:50|596.59|593.79|596|593.2|596.59|593.79|596|593.2|0
1655443200000|2022-06-17 05:20:00|596.19|593.39|596.3|593.5|596.3|593.5|596.19|593.39|0
1655443210000|2022-06-17 05:20:10|596.1|593.3|596.19|593.39|596.19|593.39|596.1|593.3|0
1655443220000|2022-06-17 05:20:20|596.1|593.3|596.19|593.39|596.19|593.39|596.1|593.3|0
1655443230000|2022-06-17 05:20:30|596.3|593.5|596.3|593.5|596.39|593.59|596.3|593.5|0
1655443240000|2022-06-17 05:20:40|596.19|593.39|596.19|593.39|596.3|593.5|596|593.2|0
1655443250000|2022-06-17 05:20:50|596|593.2|595.6|592.8|596|593.2|595.6|592.8|0
1655443260000|2022-06-17 05:21:00|595.31|592.51|595.21|592.41|595.31|592.51|595.21|592.41|0
1655443270000|2022-06-17 05:21:10|595.11|592.31|594.91|592.11|595.11|592.31|594.81|592.01|0
1655443280000|2022-06-17 05:21:20|595.11|592.31|594.32|591.52|595.11|592.31|594.32|591.52|0
1655443290000|2022-06-17 05:21:30|594.42|591.62|594.41|591.61|594.61|591.81|594.41|591.61|0
1655443300000|2022-06-17 05:21:40|594.52|591.72|594.32|591.52|594.52|591.72|594.32|591.52|0
1655443310000|2022-06-17 05:21:50|594.41|591.61|594.22|591.42|594.41|591.61|594.22|591.42|0
1655443320000|2022-06-17 05:22:00|594.41|591.61|594.32|591.52|594.41|591.61|594.12|591.32|0
1655443330000|2022-06-17 05:22:10|594.41|591.61|594.61|591.81|594.61|591.81|594.41|591.61|0
1655443340000|2022-06-17 05:22:20|594.81|592.01|594.71|591.91|594.91|592.11|594.71|591.91|0
1655443350000|2022-06-17 05:22:30|594.91|592.11|594.91|592.11|594.91|592.11|594.61|591.81|0
1655443360000|2022-06-17 05:22:40|594.81|592.01|594.81|592.01|594.81|592.01|594.61|591.81|0
1655443370000|2022-06-17 05:22:50|594.61|591.81|594.22|591.42|594.61|591.81|594.22|591.42|0
1655443380000|2022-06-17 05:23:00|594.02|591.22|594.22|591.42|594.22|591.42|594.02|591.22|0
1655443390000|2022-06-17 05:23:10|594.32|591.52|594.52|591.72|594.52|591.72|594.22|591.42|0
1655443400000|2022-06-17 05:23:20|594.41|591.61|594.22|591.42|594.41|591.61|594.22|591.42|0
1655443410000|2022-06-17 05:23:30|594.32|591.52|594.41|591.61|594.41|591.61|594.32|591.52|0
1655443420000|2022-06-17 05:23:40|594.32|591.52|593.73|590.93|594.32|591.52|593.73|590.93|0
1655443430000|2022-06-17 05:23:50|593.62|590.82|593.62|590.82|593.73|590.93|593.53|590.73|0
1655443440000|2022-06-17 05:24:00|593.53|590.73|593.62|590.82|593.62|590.82|593.53|590.73|0
1655443450000|2022-06-17 05:24:10|593.53|590.73|593.53|590.73|593.53|590.73|593.53|590.73|0
1655443460000|2022-06-17 05:24:20|593.23|590.43|593.03|590.23|593.23|590.43|593.03|590.23|0
1655443470000|2022-06-17 05:24:30|593.43|590.63|593.43|590.63|593.43|590.63|593.33|590.53|0
1655443480000|2022-06-17 05:24:40|593.92|591.12|593.82|591.02|593.92|591.12|593.82|591.02|0
1655443490000|2022-06-17 05:24:50|594.22|591.42|594.22|591.42|594.32|591.52|594.22|591.42|0
1655443500000|2022-06-17 05:25:00|594.41|591.61|594.41|591.61|594.61|591.81|594.22|591.42|0
1655443510000|2022-06-17 05:25:10|594.32|591.52|594.32|591.52|594.32|591.52|594.32|591.52|0
1655443520000|2022-06-17 05:25:20|594.12|591.32|594.41|591.61|594.41|591.61|594.12|591.32|0
1655443530000|2022-06-17 05:25:30|594.32|591.52|594.12|591.32|594.41|591.61|594.12|591.32|0
1655443540000|2022-06-17 05:25:40|594.22|591.42|594.22|591.42|594.22|591.42|594.12|591.32|0
1655443550000|2022-06-17 05:25:50|593.92|591.12|594.12|591.32|594.22|591.42|593.92|591.12|0
1655443560000|2022-06-17 05:26:00|594.22|591.42|594.12|591.32|594.22|591.42|594.12|591.32|0
1655443570000|2022-06-17 05:26:10|594.22|591.42|594.41|591.61|594.52|591.72|594.22|591.42|0
1655443580000|2022-06-17 05:26:20|594.32|591.52|594.32|591.52|594.41|591.61|594.22|591.42|0
1655443590000|2022-06-17 05:26:30|594.22|591.42|594.81|592.01|594.81|592.01|594.22|591.42|0
1655443600000|2022-06-17 05:26:40|595.2|592.4|595.2|592.4|595.2|592.4|595.01|592.21|0
1655443610000|2022-06-17 05:26:50|594.91|592.11|594.81|592.01|594.91|592.11|594.81|592.01|0
1655443620000|2022-06-17 05:27:00|595.01|592.21|595.01|592.21|595.01|592.21|594.81|592.01|0
1655443630000|2022-06-17 05:27:10|594.71|591.91|594.52|591.72|594.71|591.91|594.52|591.72|0
1655443640000|2022-06-17 05:27:20|594.61|591.81|594.81|592.01|594.81|592.01|594.61|591.81|0
1655443650000|2022-06-17 05:27:30|594.71|591.91|594.61|591.81|594.91|592.11|594.61|591.81|0
1655443660000|2022-06-17 05:27:40|594.71|591.91|594.81|592.01|594.81|592.01|594.71|591.91|0
1655443670000|2022-06-17 05:27:50|594.61|591.81|594.81|592.01|594.81|592.01|594.61|591.81|0
1655443680000|2022-06-17 05:28:00|594.91|592.11|594.52|591.72|594.91|592.11|594.52|591.72|0
1655443690000|2022-06-17 05:28:10|594.61|591.81|594.41|591.61|594.61|591.81|594.41|591.61|0
1655443700000|2022-06-17 05:28:20|594.22|591.42|594.02|591.22|594.22|591.42|594.02|591.22|0
1655443710000|2022-06-17 05:28:30|594.22|591.42|594.41|591.61|594.41|591.61|594.22|591.42|0
1655443720000|2022-06-17 05:28:40|594.61|591.81|594.81|592.01|594.81|592.01|594.61|591.81|0
1655443730000|2022-06-17 05:28:50|595.01|592.21|595.2|592.4|595.2|592.4|594.91|592.11|0
1655443740000|2022-06-17 05:29:00|595.11|592.31|595.11|592.31|595.11|592.31|595.01|592.21|0
1655443750000|2022-06-17 05:29:10|595.01|592.21|594.81|592.01|595.01|592.21|594.81|592.01|0
1655443760000|2022-06-17 05:29:20|594.52|591.72|593.23|590.43|594.52|591.72|593.23|590.43|0
1655443770000|2022-06-17 05:29:30|593.33|590.53|593.13|590.33|593.33|590.53|593.13|590.33|0
1655443780000|2022-06-17 05:29:40|593.23|590.43|593.23|590.43|593.23|590.43|593.13|590.33|0
1655443790000|2022-06-17 05:29:50|593.03|590.23|593.03|590.23|593.03|590.23|592.83|590.03|0
1655443800000|2022-06-17 05:30:00|592.83|590.03|592.94|590.14|592.94|590.14|592.83|590.03|0
1655443810000|2022-06-17 05:30:10|593.03|590.23|592.94|590.14|593.03|590.23|592.83|590.03|0
1655443820000|2022-06-17 05:30:20|593.03|590.23|592.44|589.64|593.03|590.23|592.44|589.64|0
1655443830000|2022-06-17 05:30:30|592.24|589.44|592.05|589.25|592.24|589.44|592.05|589.25|0
1655443850000|2022-06-17 05:30:50|592.04|589.24|592.04|589.24|592.04|589.24|592.04|589.24|0
1655443860000|2022-06-17 05:31:00|592.15|589.35|592.15|589.35|592.24|589.44|592.15|589.35|0
1655443870000|2022-06-17 05:31:10|592.04|589.24|592.04|589.24|592.04|589.24|592.04|589.24|0
1655443890000|2022-06-17 05:31:30|592.54|589.74|592.44|589.64|592.54|589.74|592.44|589.64|0
1655443900000|2022-06-17 05:31:40|592.64|589.84|592.44|589.64|592.64|589.84|592.44|589.64|0
1655443910000|2022-06-17 05:31:50|592.64|589.84|592.44|589.64|592.64|589.84|592.44|589.64|0
1655443920000|2022-06-17 05:32:00|592.64|589.84|592.83|590.03|592.83|590.03|592.64|589.84|0
1655443930000|2022-06-17 05:32:10|593.13|590.33|593.03|590.23|593.42|590.62|593.03|590.23|0
1655443940000|2022-06-17 05:32:20|593.23|590.43|593.42|590.62|593.62|590.82|593.23|590.43|0
1655443950000|2022-06-17 05:32:30|593.62|590.82|593.62|590.82|593.82|591.02|593.62|590.82|0
1655443960000|2022-06-17 05:32:40|593.53|590.73|593.33|590.53|593.53|590.73|593.03|590.23|0
1655443970000|2022-06-17 05:32:50|593.23|590.43|593.42|590.62|593.42|590.62|593.13|590.33|0
1655443980000|2022-06-17 05:33:00|593.33|590.53|594.02|591.22|594.21|591.41|593.33|590.53|0
1655443990000|2022-06-17 05:33:10|593.82|591.02|594.61|591.81|594.61|591.81|593.53|590.73|0
1655444000000|2022-06-17 05:33:20|594.81|592.01|594.51|591.71|594.81|592.01|594.51|591.71|0
1655444010000|2022-06-17 05:33:30|594.41|591.61|594.41|591.61|594.41|591.61|594.41|591.61|0
1655444020000|2022-06-17 05:33:40|594.51|591.71|594.41|591.61|594.61|591.81|594.41|591.61|0
1655444030000|2022-06-17 05:33:50|594.32|591.52|594.21|591.41|594.32|591.52|594.21|591.41|0
1655444040000|2022-06-17 05:34:00|594.02|591.22|594.41|591.61|594.41|591.61|594.02|591.22|0
1655444050000|2022-06-17 05:34:10|594.61|591.81|594.41|591.61|594.61|591.81|594.41|591.61|0
1655444060000|2022-06-17 05:34:20|594.32|591.52|594.41|591.61|594.41|591.61|594.32|591.52|0
1655444070000|2022-06-17 05:34:30|594.21|591.41|594.61|591.81|594.61|591.81|594.21|591.41|0
1655444080000|2022-06-17 05:34:40|594.51|591.71|594.61|591.81|594.61|591.81|594.51|591.71|0
1655444090000|2022-06-17 05:34:50|594.81|592.01|594.51|591.71|595|592.2|594.51|591.71|0
1655444100000|2022-06-17 05:35:00|594.41|591.61|594.61|591.81|594.61|591.81|594.41|591.61|0
1655444110000|2022-06-17 05:35:10|594.41|591.61|593.82|591.02|594.41|591.61|593.82|591.02|0
1655444120000|2022-06-17 05:35:20|594.02|591.22|594.02|591.22|594.02|591.22|593.82|591.02|0
1655444130000|2022-06-17 05:35:30|594.21|591.41|593.82|591.02|594.21|591.41|593.82|591.02|0
1655444140000|2022-06-17 05:35:40|593.62|590.82|593.62|590.82|593.82|591.02|593.62|590.82|0
1655444160000|2022-06-17 05:36:00|593.82|591.02|593.72|590.92|593.82|591.02|593.62|590.82|0
1655444170000|2022-06-17 05:36:10|593.82|591.02|594.02|591.22|594.02|591.22|593.72|590.92|0
1655444180000|2022-06-17 05:36:20|594.12|591.32|594.21|591.41|594.21|591.41|594.12|591.32|0
1655444190000|2022-06-17 05:36:30|593.82|591.02|594.02|591.22|594.02|591.22|593.82|591.02|0
1655444200000|2022-06-17 05:36:40|593.92|591.12|593.92|591.12|593.92|591.12|593.82|591.02|0
1655444210000|2022-06-17 05:36:50|594.02|591.22|593.82|591.02|594.02|591.22|593.82|591.02|0
1655444220000|2022-06-17 05:37:00|594.02|591.22|594.21|591.41|594.21|591.41|594.02|591.22|0
1655444230000|2022-06-17 05:37:10|594.41|591.61|593.72|590.92|594.41|591.61|593.72|590.92|0
1655444240000|2022-06-17 05:37:20|593.82|591.02|593.82|591.02|593.82|591.02|593.82|591.02|0
1655444250000|2022-06-17 05:37:30|593.62|590.82|593.62|590.82|593.82|591.02|593.62|590.82|0
1655444260000|2022-06-17 05:37:40|593.72|590.92|593.42|590.62|593.72|590.92|593.42|590.62|0
1655444270000|2022-06-17 05:37:50|593.62|590.82|593.62|590.82|593.62|590.82|593.62|590.82|0
1655444280000|2022-06-17 05:38:00|593.53|590.73|593.62|590.82|593.62|590.82|593.42|590.62|0
1655444290000|2022-06-17 05:38:10|593.42|590.62|593.42|590.62|593.42|590.62|593.42|590.62|0
1655444300000|2022-06-17 05:38:20|593.53|590.73|593.42|590.62|593.62|590.82|593.42|590.62|0
1655444310000|2022-06-17 05:38:30|593.62|590.82|593.42|590.62|593.62|590.82|593.42|590.62|0
1655444320000|2022-06-17 05:38:40|593.62|590.82|594.01|591.21|594.01|591.21|593.62|590.82|0
1655444330000|2022-06-17 05:38:50|593.82|591.02|593.62|590.82|593.82|591.02|593.62|590.82|0
1655444340000|2022-06-17 05:39:00|593.23|590.43|593.23|590.43|593.23|590.43|593.23|590.43|0
1655444350000|2022-06-17 05:39:10|593.42|590.62|593.23|590.43|593.42|590.62|593.23|590.43|0
1655444360000|2022-06-17 05:39:20|593.03|590.23|592.83|590.03|593.03|590.23|592.83|590.03|0
1655444370000|2022-06-17 05:39:30|592.63|589.83|592.54|589.74|592.63|589.83|592.44|589.64|0
1655444380000|2022-06-17 05:39:40|592.44|589.64|592.63|589.83|592.63|589.83|592.44|589.64|0
1655444390000|2022-06-17 05:39:50|592.83|590.03|592.83|590.03|592.83|590.03|592.83|590.03|0
1655444400000|2022-06-17 05:40:00|592.63|589.83|592.83|590.03|593.03|590.23|592.63|589.83|0
1655444410000|2022-06-17 05:40:10|592.74|589.94|592.83|590.03|592.83|590.03|592.74|589.94|0
1655444420000|2022-06-17 05:40:20|593.03|590.23|592.74|589.94|593.03|590.23|592.74|589.94|0
1655444430000|2022-06-17 05:40:30|592.63|589.83|592.74|589.94|592.74|589.94|592.63|589.83|0
1655444440000|2022-06-17 05:40:40|592.83|590.03|592.63|589.83|592.83|590.03|592.63|589.83|0
1655444460000|2022-06-17 05:41:00|592.44|589.64|592.24|589.44|592.44|589.64|592.24|589.44|0
1655444470000|2022-06-17 05:41:10|592.04|589.24|592.54|589.74|592.54|589.74|592.04|589.24|0
1655444480000|2022-06-17 05:41:20|592.63|589.83|593.13|590.33|593.22|590.42|592.63|589.83|0
1655444490000|2022-06-17 05:41:30|593.22|590.42|594.01|591.21|594.21|591.41|593.22|590.42|0
1655444500000|2022-06-17 05:41:40|593.82|591.02|593.92|591.12|593.92|591.12|593.62|590.82|0
1655444510000|2022-06-17 05:41:50|593.82|591.02|593.92|591.12|594.01|591.21|593.82|591.02|0
1655444520000|2022-06-17 05:42:00|594.01|591.21|594.31|591.51|594.31|591.51|594.01|591.21|0
1655444530000|2022-06-17 05:42:10|593.42|590.62|593.62|590.82|593.62|590.82|593.42|590.62|0
1655444540000|2022-06-17 05:42:20|593.82|591.02|593.72|590.92|593.82|591.02|593.72|590.92|0
1655444550000|2022-06-17 05:42:30|594.01|591.21|594.21|591.41|594.21|591.41|594.01|591.21|0
1655444560000|2022-06-17 05:42:40|594.01|591.21|594.01|591.21|594.01|591.21|593.82|591.02|0
1655444570000|2022-06-17 05:42:50|593.92|591.12|594.41|591.61|594.41|591.61|593.92|591.12|0
1655444580000|2022-06-17 05:43:00|594.61|591.81|594.71|591.91|594.8|592|594.61|591.81|0
1655444590000|2022-06-17 05:43:10|594.8|592|594.91|592.11|595|592.2|594.8|592|0
1655444600000|2022-06-17 05:43:20|595|592.2|595.1|592.3|595.2|592.4|595|592.2|0
1655444610000|2022-06-17 05:43:30|595|592.2|595|592.2|595.1|592.3|594.91|592.11|0
1655444620000|2022-06-17 05:43:40|594.91|592.11|594.91|592.11|594.91|592.11|594.91|592.11|0
1655444630000|2022-06-17 05:43:50|594.8|592|594.8|592|594.8|592|594.8|592|0
1655444640000|2022-06-17 05:44:00|594.71|591.91|594.91|592.11|594.91|592.11|594.71|591.91|0
1655444650000|2022-06-17 05:44:10|594.8|592|594.71|591.91|594.8|592|594.61|591.81|0
1655444660000|2022-06-17 05:44:20|594.8|592|594.8|592|594.8|592|594.61|591.81|0
1655444670000|2022-06-17 05:44:30|595|592.2|594.91|592.11|595|592.2|594.91|592.11|0
1655444680000|2022-06-17 05:44:40|595|592.2|595.1|592.3|595.2|592.4|595|592.2|0
1655444690000|2022-06-17 05:44:50|595.2|592.4|594.8|592|595.2|592.4|594.8|592|0
1655444700000|2022-06-17 05:45:00|595.1|592.3|595.3|592.5|595.3|592.5|595.1|592.3|0
1655444710000|2022-06-17 05:45:10|595.4|592.6|595.4|592.6|595.59|592.79|595.4|592.6|0
1655444720000|2022-06-17 05:45:20|595.5|592.7|595.4|592.6|595.59|592.79|595.4|592.6|0
1655444730000|2022-06-17 05:45:30|595.5|592.7|595.59|592.79|595.59|592.79|595.5|592.7|0
1655444740000|2022-06-17 05:45:40|595.99|593.19|595.79|592.99|595.99|593.19|595.7|592.9|0
1655444750000|2022-06-17 05:45:50|595.99|593.19|596.38|593.58|596.38|593.58|595.99|593.19|0
1655444760000|2022-06-17 05:46:00|596.19|593.39|596.19|593.39|596.19|593.39|596.19|593.39|0
1655444770000|2022-06-17 05:46:10|596.38|593.58|596.78|593.98|596.78|593.98|596.38|593.58|0
1655444780000|2022-06-17 05:46:20|596.58|593.78|597.17|594.37|597.17|594.37|596.58|593.78|0
1655444790000|2022-06-17 05:46:30|597.37|594.57|597.97|595.17|597.97|595.17|597.37|594.57|0
1655444800000|2022-06-17 05:46:40|597.57|594.77|597.77|594.97|597.77|594.97|597.37|594.57|0
1655444810000|2022-06-17 05:46:50|597.97|595.17|597.57|594.77|597.97|595.17|597.57|594.77|0
1655444820000|2022-06-17 05:47:00|597.37|594.57|597.17|594.37|597.37|594.57|597.17|594.37|0
1655444830000|2022-06-17 05:47:10|596.98|594.18|596.88|594.08|596.98|594.18|596.78|593.98|0
1655444840000|2022-06-17 05:47:20|596.98|594.18|597.57|594.77|597.57|594.77|596.98|594.18|0
1655444850000|2022-06-17 05:47:30|598.27|595.47|598.16|595.36|598.27|595.47|598.16|595.36|0
1655444860000|2022-06-17 05:47:40|597.97|595.17|598.16|595.36|598.16|595.36|597.97|595.17|0
1655444870000|2022-06-17 05:47:50|598.36|595.56|598.76|595.96|598.76|595.96|598.36|595.56|0
1655444880000|2022-06-17 05:48:00|598.56|595.76|598.16|595.36|598.56|595.76|598.16|595.36|0
1655444890000|2022-06-17 05:48:10|598.36|595.56|597.97|595.17|598.36|595.56|597.97|595.17|0
1655444900000|2022-06-17 05:48:20|598.16|595.36|598.16|595.36|598.16|595.36|597.97|595.17|0
1655444910000|2022-06-17 05:48:30|598.36|595.56|598.16|595.36|598.56|595.76|598.16|595.36|0
1655444920000|2022-06-17 05:48:40|598.36|595.56|599.15|596.35|599.15|596.35|598.36|595.56|0
1655444930000|2022-06-17 05:48:50|598.86|596.06|598.96|596.16|598.96|596.16|598.76|595.96|0
1655444940000|2022-06-17 05:49:00|598.86|596.06|598.16|595.36|598.86|596.06|598.16|595.36|0
1655444950000|2022-06-17 05:49:10|598.27|595.47|598.27|595.47|598.27|595.47|598.27|595.47|0
1655444960000|2022-06-17 05:49:20|598.16|595.36|597.57|594.77|598.16|595.36|597.57|594.77|0
1655444970000|2022-06-17 05:49:30|597.67|594.87|597.67|594.87|597.77|594.97|597.47|594.67|0
1655444980000|2022-06-17 05:49:40|597.57|594.77|597.17|594.37|597.57|594.77|597.17|594.37|0
1655444990000|2022-06-17 05:49:50|597.37|594.57|597.57|594.77|597.57|594.77|597.08|594.28|0
1655445000000|2022-06-17 05:50:00|597.77|594.97|598.07|595.27|598.07|595.27|597.77|594.97|0
1655445010000|2022-06-17 05:50:10|598.16|595.36|598.56|595.76|598.56|595.76|598.16|595.36|0
1655445020000|2022-06-17 05:50:20|598.66|595.86|599.35|596.55|599.35|596.55|598.66|595.86|0
1655445030000|2022-06-17 05:50:30|599.15|596.35|599.26|596.46|599.35|596.55|599.15|596.35|0
1655445040000|2022-06-17 05:50:40|599.15|596.35|598.96|596.16|599.15|596.35|598.96|596.16|0
1655445050000|2022-06-17 05:50:50|599.06|596.26|599.06|596.26|599.15|596.35|599.06|596.26|0
1655445060000|2022-06-17 05:51:00|599.15|596.35|598.56|595.76|599.15|596.35|598.56|595.76|0
1655445070000|2022-06-17 05:51:10|598.66|595.86|598.96|596.16|598.96|596.16|598.66|595.86|0
1655445080000|2022-06-17 05:51:20|599.15|596.35|599.35|596.55|599.35|596.55|599.15|596.35|0
1655445090000|2022-06-17 05:51:30|599.26|596.46|599.35|596.55|599.35|596.55|599.26|596.46|0
1655445100000|2022-06-17 05:51:40|599.26|596.46|599.06|596.26|599.26|596.46|599.06|596.26|0
1655445110000|2022-06-17 05:51:50|599.35|596.55|599.75|596.95|599.75|596.95|599.15|596.35|0
1655445120000|2022-06-17 05:52:00|599.55|596.75|599.75|596.95|599.75|596.95|599.55|596.75|0
1655445130000|2022-06-17 05:52:10|599.55|596.75|599.35|596.55|599.75|596.95|599.35|596.55|0
1655445140000|2022-06-17 05:52:20|599.55|596.75|599.15|596.35|599.55|596.75|599.15|596.35|0
1655445150000|2022-06-17 05:52:30|598.76|595.96|598.56|595.76|598.76|595.96|598.36|595.56|0
1655445160000|2022-06-17 05:52:40|598.76|595.96|598.76|595.96|598.76|595.96|598.76|595.96|0
1655445170000|2022-06-17 05:52:50|598.56|595.76|598.56|595.76|598.56|595.76|598.46|595.66|0
1655445180000|2022-06-17 05:53:00|598.16|595.36|598.16|595.36|598.16|595.36|597.96|595.16|0
1655445190000|2022-06-17 05:53:10|598.27|595.47|598.56|595.76|598.56|595.76|598.27|595.47|0
1655445200000|2022-06-17 05:53:20|598.46|595.66|598.16|595.36|598.46|595.66|598.16|595.36|0
1655445210000|2022-06-17 05:53:30|598.36|595.56|598.27|595.47|598.36|595.56|598.27|595.47|0
1655445220000|2022-06-17 05:53:40|598.36|595.56|598.16|595.36|598.36|595.56|597.96|595.16|0
1655445230000|2022-06-17 05:53:50|598.07|595.27|597.77|594.97|598.07|595.27|597.77|594.97|0
1655445240000|2022-06-17 05:54:00|597.96|595.16|597.96|595.16|598.16|595.36|597.96|595.16|0
1655445250000|2022-06-17 05:54:10|597.77|594.97|597.77|594.97|597.77|594.97|597.77|594.97|0
1655445260000|2022-06-17 05:54:20|597.87|595.07|597.47|594.67|597.87|595.07|597.47|594.67|0
1655445270000|2022-06-17 05:54:30|597.57|594.77|597.37|594.57|597.57|594.77|597.37|594.57|0
1655445280000|2022-06-17 05:54:40|597.47|594.67|598.16|595.36|598.16|595.36|597.47|594.67|0
1655445290000|2022-06-17 05:54:50|597.96|595.16|597.96|595.16|597.96|595.16|597.96|595.16|0
1655445300000|2022-06-17 05:55:00|597.77|594.97|597.67|594.87|597.77|594.97|597.67|594.87|0
1655445310000|2022-06-17 05:55:10|597.77|594.97|597.67|594.87|597.77|594.97|597.67|594.87|0
1655445320000|2022-06-17 05:55:20|597.47|594.67|597.37|594.57|597.47|594.67|597.37|594.57|0
1655445330000|2022-06-17 05:55:30|597.17|594.37|597.57|594.77|597.57|594.77|597.17|594.37|0
1655445340000|2022-06-17 05:55:40|597.37|594.57|597.37|594.57|597.37|594.57|597.37|594.57|0
1655445350000|2022-06-17 05:55:50|597.17|594.37|597.27|594.47|597.27|594.47|596.97|594.17|0
1655445360000|2022-06-17 05:56:00|597.17|594.37|597.37|594.57|597.37|594.57|597.17|594.37|0
1655445370000|2022-06-17 05:56:10|597.17|594.37|597.37|594.57|597.37|594.57|597.17|594.37|0
1655445380000|2022-06-17 05:56:20|597.67|594.87|597.67|594.87|597.77|594.97|597.57|594.77|0
1655445390000|2022-06-17 05:56:30|597.77|594.97|597.67|594.87|597.77|594.97|597.57|594.77|0
1655445400000|2022-06-17 05:56:40|597.77|594.97|597.96|595.16|597.96|595.16|597.77|594.97|0
1655445410000|2022-06-17 05:56:50|598.16|595.36|598.36|595.56|598.36|595.56|598.16|595.36|0
1655445420000|2022-06-17 05:57:00|597.96|595.16|598.07|595.27|598.16|595.36|597.96|595.16|0
1655445430000|2022-06-17 05:57:10|597.96|595.16|597.96|595.16|598.07|595.27|597.96|595.16|0
1655445440000|2022-06-17 05:57:20|598.16|595.36|598.36|595.56|598.36|595.56|598.16|595.36|0
1655445450000|2022-06-17 05:57:30|598.16|595.36|598.16|595.36|598.16|595.36|598.16|595.36|0
1655445460000|2022-06-17 05:57:40|598.56|595.76|598.95|596.15|598.95|596.15|598.56|595.76|0
1655445470000|2022-06-17 05:57:50|598.76|595.96|598.76|595.96|598.76|595.96|598.76|595.96|0
1655445480000|2022-06-17 05:58:00|598.66|595.86|598.76|595.96|598.76|595.96|598.36|595.56|0
1655445490000|2022-06-17 05:58:10|598.56|595.76|598.36|595.56|598.56|595.76|598.26|595.46|0
1655445500000|2022-06-17 05:58:20|598.16|595.36|598.36|595.56|598.56|595.76|598.16|595.36|0
1655445510000|2022-06-17 05:58:30|598.56|595.76|598.95|596.15|598.95|596.15|598.56|595.76|0
1655445520000|2022-06-17 05:58:40|598.86|596.06|598.36|595.56|598.86|596.06|598.36|595.56|0
1655445530000|2022-06-17 05:58:50|598.16|595.36|597.96|595.16|598.36|595.56|597.96|595.16|0
1655445540000|2022-06-17 05:59:00|598.36|595.56|598.16|595.36|598.56|595.76|598.16|595.36|0
1655445550000|2022-06-17 05:59:10|598.36|595.56|598.46|595.66|598.56|595.76|598.36|595.56|0
1655445560000|2022-06-17 05:59:20|598.56|595.76|598.56|595.76|598.95|596.15|598.56|595.76|0
1655445570000|2022-06-17 05:59:30|598.76|595.96|599.15|596.35|599.15|596.35|598.76|595.96|0
1655445580000|2022-06-17 05:59:40|598.95|596.15|599.15|596.35|599.15|596.35|598.75|595.95|0
1655445590000|2022-06-17 05:59:50|598.95|596.15|599.15|596.35|599.15|596.35|598.95|596.15|0
1655445600000|2022-06-17 06:00:00|599.35|596.55|599.15|596.35|599.35|596.55|598.95|596.15|0
1655445610000|2022-06-17 06:00:10|599.75|596.95|600.74|597.94|601.14|598.34|599.75|596.95|0
1655445620000|2022-06-17 06:00:20|600.94|598.14|600.54|597.74|600.94|598.14|600.54|597.74|0
1655445630000|2022-06-17 06:00:30|599.94|597.14|600.54|597.74|600.54|597.74|599.94|597.14|0
1655445640000|2022-06-17 06:00:40|600.64|597.84|600.74|597.94|600.74|597.94|600.54|597.74|0
1655445650000|2022-06-17 06:00:50|600.94|598.14|600.54|597.74|600.94|598.14|600.54|597.74|0
1655445660000|2022-06-17 06:01:00|599.85|597.05|600.54|597.74|600.54|597.74|599.85|597.05|0
1655445670000|2022-06-17 06:01:10|600.94|598.14|601.13|598.33|601.13|598.33|600.94|598.14|0
1655445680000|2022-06-17 06:01:20|600.74|597.94|600.84|598.04|600.84|598.04|600.74|597.94|0
1655445690000|2022-06-17 06:01:30|600.94|598.14|600.54|597.74|601.13|598.33|600.54|597.74|0
1655445700000|2022-06-17 06:01:40|600.74|597.94|600.54|597.74|600.74|597.94|600.54|597.74|0
1655445710000|2022-06-17 06:01:50|600.74|597.94|601.13|598.33|601.13|598.33|600.74|597.94|0
1655445720000|2022-06-17 06:02:00|601.33|598.53|601.93|599.13|601.93|599.13|601.33|598.53|0
1655445730000|2022-06-17 06:02:10|602.33|599.53|602.33|599.53|602.43|599.63|602.33|599.53|0
1655445740000|2022-06-17 06:02:20|602.13|599.33|602.33|599.53|602.33|599.53|602.13|599.33|0
1655445750000|2022-06-17 06:02:30|602.43|599.63|602.52|599.72|603.32|600.52|602.43|599.63|0
1655445760000|2022-06-17 06:02:40|602.92|600.12|603.32|600.52|603.32|600.52|602.92|600.12|0
1655445770000|2022-06-17 06:02:50|603.12|600.32|603.12|600.32|603.32|600.52|603.12|600.32|0
1655445780000|2022-06-17 06:03:00|602.92|600.12|603.52|600.72|603.52|600.72|602.92|600.12|0
1655445790000|2022-06-17 06:03:10|603.82|601.02|604.51|601.71|604.51|601.71|603.82|601.02|0
1655445800000|2022-06-17 06:03:20|604.82|602.02|604.71|601.91|604.91|602.11|604.71|601.91|0
1655445810000|2022-06-17 06:03:30|604.82|602.02|605.31|602.51|605.31|602.51|604.82|602.02|0
1655445820000|2022-06-17 06:03:40|604.91|602.11|604.71|601.91|604.91|602.11|604.71|601.91|0
1655445830000|2022-06-17 06:03:50|604.42|601.62|604.71|601.91|604.71|601.91|604.42|601.62|0
1655445840000|2022-06-17 06:04:00|604.51|601.71|605.02|602.22|605.11|602.31|604.51|601.71|0
1655445850000|2022-06-17 06:04:10|604.91|602.11|604.42|601.62|604.91|602.11|604.12|601.32|0
1655445860000|2022-06-17 06:04:20|604.51|601.71|604.51|601.71|604.51|601.71|604.31|601.51|0
1655445870000|2022-06-17 06:04:30|604.91|602.11|604.91|602.11|604.91|602.11|604.91|602.11|0
1655445880000|2022-06-17 06:04:40|605.11|602.31|605.02|602.22|605.31|602.51|604.91|602.11|0
1655445890000|2022-06-17 06:04:50|604.91|602.11|605.61|602.81|605.61|602.81|604.91|602.11|0
1655445900000|2022-06-17 06:05:00|605.31|602.51|605.71|602.91|605.71|602.91|605.31|602.51|0
1655445910000|2022-06-17 06:05:10|606.11|603.31|606.9|604.1|606.9|604.1|606.11|603.31|0
1655445920000|2022-06-17 06:05:20|606.71|603.91|606.11|603.31|606.71|603.91|606.11|603.31|0
1655445930000|2022-06-17 06:05:30|606.31|603.51|606.51|603.71|606.51|603.71|606.31|603.51|0
1655445940000|2022-06-17 06:05:40|606.31|603.51|606.31|603.51|606.61|603.81|606.31|603.51|0
1655445950000|2022-06-17 06:05:50|606.7|603.9|607.5|604.7|607.7|604.9|606.7|603.9|0
1655445960000|2022-06-17 06:06:00|607.3|604.5|607.21|604.41|607.3|604.5|607.21|604.41|0
1655445970000|2022-06-17 06:06:10|607.5|604.7|607.3|604.5|607.5|604.7|607.1|604.3|0
1655445980000|2022-06-17 06:06:20|607.21|604.41|607.3|604.5|607.3|604.5|607.21|604.41|0
1655445990000|2022-06-17 06:06:30|607.5|604.7|607.5|604.7|607.5|604.7|607.3|604.5|0
1655446000000|2022-06-17 06:06:40|607.61|604.81|607.7|604.9|607.7|604.9|607.5|604.7|0
1655446010000|2022-06-17 06:06:50|607.5|604.7|606.7|603.9|607.5|604.7|606.7|603.9|0
1655446020000|2022-06-17 06:07:00|607.1|604.3|607.5|604.7|607.5|604.7|606.9|604.1|0
1655446030000|2022-06-17 06:07:10|607.7|604.9|608.1|605.3|608.1|605.3|607.7|604.9|0
1655446040000|2022-06-17 06:07:20|608.3|605.5|608.5|605.7|608.5|605.7|608.3|605.5|0
1655446050000|2022-06-17 06:07:30|608.8|606|609.1|606.3|609.1|606.3|608.7|605.9|0
1655446060000|2022-06-17 06:07:40|608.9|606.1|608.7|605.9|608.9|606.1|608.6|605.8|0
1655446070000|2022-06-17 06:07:50|609.1|606.3|609.3|606.5|609.5|606.7|609.1|606.3|0
1655446080000|2022-06-17 06:08:00|608.9|606.1|609.1|606.3|609.3|606.5|608.9|606.1|0
1655446090000|2022-06-17 06:08:10|609.3|606.5|609.5|606.7|609.7|606.9|609.3|606.5|0
1655446100000|2022-06-17 06:08:20|609.4|606.6|608.6|605.8|609.4|606.6|608.6|605.8|0
1655446110000|2022-06-17 06:08:30|608.7|605.9|608.9|606.1|608.9|606.1|608.7|605.9|0
1655446120000|2022-06-17 06:08:40|609|606.2|609.1|606.3|609.1|606.3|609|606.2|0
1655446130000|2022-06-17 06:08:50|609|606.2|609.3|606.5|609.3|606.5|609|606.2|0
1655446140000|2022-06-17 06:09:00|609.5|606.7|609.7|606.9|609.7|606.9|609.5|606.7|0
1655446150000|2022-06-17 06:09:10|609.5|606.7|609.3|606.5|609.5|606.7|609.3|606.5|0
1655446160000|2022-06-17 06:09:20|609.1|606.3|608.3|605.5|609.1|606.3|608.3|605.5|0
1655446170000|2022-06-17 06:09:30|608.1|605.3|607.7|604.9|608.1|605.3|607.7|604.9|0
1655446180000|2022-06-17 06:09:40|607.5|604.7|607.3|604.5|607.5|604.7|607.3|604.5|0
1655446190000|2022-06-17 06:09:50|607.7|604.9|607.8|605|608.1|605.3|607.7|604.9|0
1655446200000|2022-06-17 06:10:00|607.9|605.1|607.9|605.1|608.1|605.3|607.9|605.1|0
1655446210000|2022-06-17 06:10:10|607.8|605|608.3|605.5|608.3|605.5|607.8|605|0
1655446220000|2022-06-17 06:10:20|608.4|605.6|608.1|605.3|608.5|605.7|608.1|605.3|0
1655446230000|2022-06-17 06:10:30|608.5|605.7|608.2|605.4|608.5|605.7|608.2|605.4|0
1655446240000|2022-06-17 06:10:40|608.7|605.9|609.5|606.7|609.5|606.7|608.7|605.9|0
1655446250000|2022-06-17 06:10:50|609.7|606.9|610.1|607.3|610.1|607.3|609.7|606.9|0
1655446260000|2022-06-17 06:11:00|610.3|607.5|610.3|607.5|610.3|607.5|609.9|607.1|0
1655446270000|2022-06-17 06:11:10|610.9|608.1|610.8|608|610.9|608.1|610.7|607.9|0
1655446280000|2022-06-17 06:11:20|610.3|607.5|609.7|606.9|610.4|607.6|609.7|606.9|0
1655446290000|2022-06-17 06:11:30|609.5|606.7|609.5|606.7|609.5|606.7|609.5|606.7|0
1655446300000|2022-06-17 06:11:40|609.2|606.4|609.7|606.9|609.7|606.9|609.2|606.4|0
1655446310000|2022-06-17 06:11:50|610|607.2|610.9|608.1|611.1|608.3|610|607.2|0
1655446320000|2022-06-17 06:12:00|611.1|608.3|610.7|607.9|611.1|608.3|610.5|607.7|0
1655446330000|2022-06-17 06:12:10|610.9|608.1|611.5|608.7|611.5|608.7|610.9|608.1|0
1655446340000|2022-06-17 06:12:20|611.3|608.5|612.3|609.5|612.3|609.5|611.3|608.5|0
1655446350000|2022-06-17 06:12:30|611.9|609.1|612.1|609.3|612.1|609.3|611.9|609.1|0
1655446360000|2022-06-17 06:12:40|611.9|609.1|611.9|609.1|612|609.2|611.9|609.1|0
1655446370000|2022-06-17 06:12:50|612|609.2|611.1|608.3|612.1|609.3|610.9|608.1|0
1655446380000|2022-06-17 06:13:00|610.9|608.1|609.6|606.8|610.9|608.1|609.6|606.8|0
1655446390000|2022-06-17 06:13:10|609.8|607|610|607.2|610|607.2|609.7|606.9|0
1655446400000|2022-06-17 06:13:20|609.9|607.1|609.9|607.1|610.2|607.4|609.9|607.1|0
1655446410000|2022-06-17 06:13:30|610|607.2|610.5|607.7|610.5|607.7|610|607.2|0
1655446420000|2022-06-17 06:13:40|610.3|607.5|609.7|606.9|610.3|607.5|609.7|606.9|0
1655446430000|2022-06-17 06:13:50|609.9|607.1|609.9|607.1|609.9|607.1|609.9|607.1|0
1655446440000|2022-06-17 06:14:00|609.7|606.9|609|606.2|609.7|606.9|609|606.2|0
1655446450000|2022-06-17 06:14:10|608.9|606.1|608.9|606.1|609.1|606.3|608.9|606.1|0
1655446460000|2022-06-17 06:14:20|608.2|605.4|608.3|605.5|608.3|605.5|608.2|605.4|0
1655446470000|2022-06-17 06:14:30|608.4|605.6|609.7|606.9|609.7|606.9|608.4|605.6|0
1655446480000|2022-06-17 06:14:40|609.5|606.7|609.5|606.7|609.6|606.8|609.5|606.7|0
1655446490000|2022-06-17 06:14:50|609.8|607|609.8|607|609.8|607|609.7|606.9|0
1655446500000|2022-06-17 06:15:00|609.7|606.9|609.4|606.6|609.7|606.9|609.4|606.6|0
1655446510000|2022-06-17 06:15:10|609.6|606.8|609.1|606.3|609.7|606.9|609.1|606.3|0
1655446520000|2022-06-17 06:15:20|609.3|606.5|609.1|606.3|609.6|606.8|609.1|606.3|0
1655446530000|2022-06-17 06:15:30|609.3|606.5|609.5|606.7|609.5|606.7|609.2|606.4|0
1655446540000|2022-06-17 06:15:40|609.4|606.6|608.8|606|609.4|606.6|608.8|606|0
1655446550000|2022-06-17 06:15:50|608.9|606.1|608.1|605.3|608.9|606.1|608.1|605.3|0
1655446560000|2022-06-17 06:16:00|608.2|605.4|607.7|604.9|608.2|605.4|607.7|604.9|0
1655446570000|2022-06-17 06:16:10|608|605.2|607.9|605.1|608|605.2|607.9|605.1|0
1655446580000|2022-06-17 06:16:20|608.3|605.5|608.3|605.5|608.3|605.5|607.7|604.9|0
1655446590000|2022-06-17 06:16:30|608.1|605.3|608.4|605.6|608.4|605.6|608.1|605.3|0
1655446600000|2022-06-17 06:16:40|608.3|605.5|607.7|604.9|608.3|605.5|607.7|604.9|0
1655446610000|2022-06-17 06:16:50|607.8|605|607.7|604.9|608.3|605.5|607.7|604.9|0
1655446620000|2022-06-17 06:17:00|607.4|604.6|607.5|604.7|607.5|604.7|607.4|604.6|0
1655446630000|2022-06-17 06:17:10|607.9|605.1|607.9|605.1|607.9|605.1|607.5|604.7|0
1655446640000|2022-06-17 06:17:20|608.1|605.3|607.5|604.7|608.1|605.3|607.5|604.7|0
1655446650000|2022-06-17 06:17:30|607.9|605.1|607.6|604.8|607.9|605.1|607.6|604.8|0
1655446660000|2022-06-17 06:17:40|607.7|604.9|607.5|604.7|607.7|604.9|607.1|604.3|0
1655446670000|2022-06-17 06:17:50|607.3|604.5|607.3|604.5|607.3|604.5|607.3|604.5|0
1655446680000|2022-06-17 06:18:00|606.9|604.1|607.2|604.4|607.3|604.5|606.9|604.1|0
1655446690000|2022-06-17 06:18:10|607.1|604.3|606.9|604.1|607.1|604.3|606.9|604.1|0
1655446700000|2022-06-17 06:18:20|606.8|604|606.7|603.9|606.8|604|606.61|603.81|0
1655446710000|2022-06-17 06:18:30|607.1|604.3|606.61|603.81|607.1|604.3|606.61|603.81|0
1655446720000|2022-06-17 06:18:40|606.7|603.9|606.5|603.7|606.7|603.9|606.5|603.7|0
1655446730000|2022-06-17 06:18:50|606.61|603.81|606.9|604.1|606.9|604.1|606.61|603.81|0
1655446740000|2022-06-17 06:19:00|607|604.2|607.1|604.3|607.1|604.3|607|604.2|0
1655446750000|2022-06-17 06:19:10|607.2|604.4|607.4|604.6|607.4|604.6|607.2|604.4|0
1655446760000|2022-06-17 06:19:20|607.5|604.7|608.3|605.5|608.3|605.5|607.5|604.7|0
1655446770000|2022-06-17 06:19:30|607.9|605.1|607.6|604.8|607.9|605.1|607.6|604.8|0
1655446780000|2022-06-17 06:19:40|607.1|604.3|607.3|604.5|607.3|604.5|607.1|604.3|0
1655446790000|2022-06-17 06:19:50|607.4|604.6|607.3|604.5|607.6|604.8|607.3|604.5|0
1655446800000|2022-06-17 06:20:00|607.1|604.3|607|604.2|607.1|604.3|606.7|603.9|0
1655446810000|2022-06-17 06:20:10|607.1|604.3|606.5|603.7|607.1|604.3|606.5|603.7|0
1655446820000|2022-06-17 06:20:20|606.3|603.5|606.8|604|606.8|604|606.3|603.5|0
1655446830000|2022-06-17 06:20:30|606.5|603.7|606.3|603.5|606.5|603.7|606.3|603.5|0
1655446840000|2022-06-17 06:20:40|606.7|603.9|606.7|603.9|606.7|603.9|606.5|603.7|0
1655446850000|2022-06-17 06:20:50|606.5|603.7|605.9|603.1|606.5|603.7|605.9|603.1|0
1655446860000|2022-06-17 06:21:00|606.1|603.3|605.9|603.1|606.1|603.3|605.9|603.1|0
1655446870000|2022-06-17 06:21:10|606.1|603.3|606.3|603.5|606.3|603.5|605.9|603.1|0
1655446880000|2022-06-17 06:21:20|606.5|603.7|606.5|603.7|606.5|603.7|606.21|603.41|0
1655446890000|2022-06-17 06:21:30|606.3|603.5|606.5|603.7|606.5|603.7|606.3|603.5|0
1655446900000|2022-06-17 06:21:40|606.1|603.3|606.3|603.5|606.4|603.6|606.1|603.3|0
1655446910000|2022-06-17 06:21:50|606.1|603.3|606.5|603.7|606.5|603.7|606.1|603.3|0
1655446920000|2022-06-17 06:22:00|606.3|603.5|606.5|603.7|606.5|603.7|606.3|603.5|0
1655446930000|2022-06-17 06:22:10|606.9|604.1|606.9|604.1|607.1|604.3|606.9|604.1|0
1655446940000|2022-06-17 06:22:20|607|604.2|607.8|605|608|605.2|607|604.2|0
1655446950000|2022-06-17 06:22:30|607.6|604.8|607.6|604.8|607.7|604.9|607.6|604.8|0
1655446960000|2022-06-17 06:22:40|607.7|604.9|607.9|605.1|607.9|605.1|607.5|604.7|0
1655446970000|2022-06-17 06:22:50|608.1|605.3|608.5|605.7|608.5|605.7|608.1|605.3|0
1655446980000|2022-06-17 06:23:00|608.4|605.6|608.2|605.4|608.4|605.6|608.2|605.4|0
1655446990000|2022-06-17 06:23:10|608.5|605.7|608.6|605.8|608.9|606.1|608.5|605.7|0
1655447000000|2022-06-17 06:23:20|608.4|605.6|608.5|605.7|608.5|605.7|608.3|605.5|0
1655447010000|2022-06-17 06:23:30|608.6|605.8|608.2|605.4|608.6|605.8|608.2|605.4|0
1655447020000|2022-06-17 06:23:40|608.4|605.6|607.8|605|608.4|605.6|607.8|605|0
1655447030000|2022-06-17 06:23:50|608.2|605.4|607.9|605.1|608.2|605.4|607.9|605.1|0
1655447040000|2022-06-17 06:24:00|607.7|604.9|607.4|604.6|607.8|605|607.4|604.6|0
1655447050000|2022-06-17 06:24:10|607.5|604.7|607.4|604.6|607.5|604.7|607.3|604.5|0
1655447060000|2022-06-17 06:24:20|607.5|604.7|607.6|604.8|607.6|604.8|607.3|604.5|0
1655447070000|2022-06-17 06:24:30|607.5|604.7|606.9|604.1|607.5|604.7|606.9|604.1|0
1655447080000|2022-06-17 06:24:40|607|604.2|606.8|604|607|604.2|606.8|604|0
1655447090000|2022-06-17 06:24:50|607.3|604.5|606.9|604.1|607.3|604.5|606.9|604.1|0
1655447100000|2022-06-17 06:25:00|607.1|604.3|606.5|603.7|607.1|604.3|606.5|603.7|0
1655447110000|2022-06-17 06:25:10|606.7|603.9|606.9|604.1|606.9|604.1|606.5|603.7|0
1655447120000|2022-06-17 06:25:20|607.1|604.3|606.7|603.9|607.1|604.3|606.7|603.9|0
1655447130000|2022-06-17 06:25:30|606.9|604.1|606.5|603.7|606.9|604.1|606.5|603.7|0
1655447140000|2022-06-17 06:25:40|606.6|603.8|606.7|603.9|606.7|603.9|606.6|603.8|0
1655447150000|2022-06-17 06:25:50|606.5|603.7|606.7|603.9|606.7|603.9|606.5|603.7|0
1655447160000|2022-06-17 06:26:00|606.5|603.7|606.1|603.3|606.6|603.8|606.1|603.3|0
1655447170000|2022-06-17 06:26:10|605.9|603.1|605.9|603.1|605.9|603.1|605.9|603.1|0
1655447180000|2022-06-17 06:26:20|605.7|602.9|605.7|602.9|605.7|602.9|605.7|602.9|0
1655447190000|2022-06-17 06:26:30|606.1|603.3|606.7|603.9|606.7|603.9|606.1|603.3|0
1655447200000|2022-06-17 06:26:40|606.5|603.7|606.7|603.9|606.7|603.9|606.5|603.7|0
1655447210000|2022-06-17 06:26:50|606.1|603.3|605.1|602.3|606.1|603.3|605.1|602.3|0
1655447220000|2022-06-17 06:27:00|605.21|602.41|604.9|602.1|605.21|602.41|604.9|602.1|0
1655447230000|2022-06-17 06:27:10|604.81|602.01|604.71|601.91|604.81|602.01|604.71|601.91|0
1655447240000|2022-06-17 06:27:20|603.91|601.11|603.31|600.51|603.91|601.11|603.31|600.51|0
1655447250000|2022-06-17 06:27:30|603.51|600.71|603.51|600.71|603.51|600.71|603.51|600.71|0
1655447260000|2022-06-17 06:27:40|603.31|600.51|603.31|600.51|603.51|600.71|603.31|600.51|0
1655447270000|2022-06-17 06:27:50|603.11|600.31|603.22|600.42|603.71|600.91|603.11|600.31|0
1655447280000|2022-06-17 06:28:00|603.61|600.81|603.71|600.91|604.31|601.51|603.61|600.81|0
1655447290000|2022-06-17 06:28:10|603.91|601.11|603.11|600.31|603.91|601.11|603.11|600.31|0
1655447300000|2022-06-17 06:28:20|603.31|600.51|602.91|600.11|603.31|600.51|602.91|600.11|0
1655447310000|2022-06-17 06:28:30|603.11|600.31|602.82|600.02|603.11|600.31|602.82|600.02|0
1655447320000|2022-06-17 06:28:40|603.31|600.51|603.22|600.42|603.31|600.51|603.11|600.31|0
1655447330000|2022-06-17 06:28:50|603.11|600.31|603.51|600.71|603.51|600.71|603.11|600.31|0
1655447340000|2022-06-17 06:29:00|603.11|600.31|602.91|600.11|603.11|600.31|602.62|599.82|0
1655447350000|2022-06-17 06:29:10|602.72|599.92|602.91|600.11|602.91|600.11|602.72|599.92|0
1655447360000|2022-06-17 06:29:20|603.31|600.51|603.51|600.71|603.51|600.71|603.11|600.31|0
1655447370000|2022-06-17 06:29:30|603.71|600.91|603.31|600.51|603.71|600.91|603.31|600.51|0
1655447380000|2022-06-17 06:29:40|603.51|600.71|603.31|600.51|603.51|600.71|603.31|600.51|0
1655447390000|2022-06-17 06:29:50|603.22|600.42|603.51|600.71|603.51|600.71|603.22|600.42|0
1655447400000|2022-06-17 06:30:00|603.11|600.31|602.32|599.52|603.11|600.31|602.32|599.52|0
1655447410000|2022-06-17 06:30:10|602.91|600.11|602.42|599.62|602.91|600.11|602.42|599.62|0
1655447420000|2022-06-17 06:30:20|602.52|599.72|602.12|599.32|602.52|599.72|602.12|599.32|0
1655447430000|2022-06-17 06:30:30|601.92|599.12|601.92|599.12|602.12|599.32|601.92|599.12|0
1655447440000|2022-06-17 06:30:40|602.12|599.32|602.52|599.72|602.72|599.92|602.12|599.32|0
1655447450000|2022-06-17 06:30:50|602.42|599.62|602.52|599.72|602.52|599.72|602.32|599.52|0
1655447460000|2022-06-17 06:31:00|602.62|599.82|602.32|599.52|602.72|599.92|602.32|599.52|0
1655447470000|2022-06-17 06:31:10|602.71|599.91|602.71|599.91|602.71|599.91|602.71|599.91|0
1655447480000|2022-06-17 06:31:20|602.52|599.72|602.62|599.82|602.62|599.82|602.42|599.62|0
1655447490000|2022-06-17 06:31:30|602.91|600.11|603.02|600.22|603.02|600.22|602.91|600.11|0
1655447500000|2022-06-17 06:31:40|602.91|600.11|602.52|599.72|602.91|600.11|602.32|599.52|0
1655447510000|2022-06-17 06:31:50|602.62|599.82|602.91|600.11|602.91|600.11|602.52|599.72|0
1655447520000|2022-06-17 06:32:00|602.82|600.02|603.11|600.31|603.11|600.31|602.82|600.02|0
1655447530000|2022-06-17 06:32:10|602.91|600.11|602.71|599.91|602.91|600.11|602.52|599.72|0
1655447540000|2022-06-17 06:32:20|602.91|600.11|603.11|600.31|603.11|600.31|602.91|600.11|0
1655447550000|2022-06-17 06:32:30|603.31|600.51|603.11|600.31|603.51|600.71|603.11|600.31|0
1655447560000|2022-06-17 06:32:40|603.31|600.51|603.31|600.51|603.31|600.51|603.31|600.51|0
1655447570000|2022-06-17 06:32:50|603.51|600.71|603.11|600.31|603.51|600.71|603.11|600.31|0
1655447580000|2022-06-17 06:33:00|602.91|600.11|603.11|600.31|603.11|600.31|602.91|600.11|0
1655447600000|2022-06-17 06:33:20|603.41|600.61|603.51|600.71|603.61|600.81|603.41|600.61|0
1655447610000|2022-06-17 06:33:30|603.71|600.91|604.41|601.61|604.41|601.61|603.71|600.91|0
1655447620000|2022-06-17 06:33:40|604.31|601.51|603.91|601.11|604.5|601.7|603.91|601.11|0
1655447630000|2022-06-17 06:33:50|603.81|601.01|603.71|600.91|603.91|601.11|603.71|600.91|0
1655447640000|2022-06-17 06:34:00|604.11|601.31|604.11|601.31|604.11|601.31|604.11|601.31|0
1655447650000|2022-06-17 06:34:10|604.31|601.51|604.11|601.31|604.41|601.61|604.11|601.31|0
1655447660000|2022-06-17 06:34:20|604.31|601.51|604.61|601.81|604.61|601.81|604.31|601.51|0
1655447670000|2022-06-17 06:34:30|605.01|602.21|604.9|602.1|605.01|602.21|604.9|602.1|0
1655447680000|2022-06-17 06:34:40|605.21|602.41|605.3|602.5|605.3|602.5|604.9|602.1|0
1655447690000|2022-06-17 06:34:50|605.21|602.41|605.1|602.3|605.21|602.41|605.1|602.3|0
1655447700000|2022-06-17 06:35:00|605.21|602.41|605.5|602.7|605.6|602.8|605.21|602.41|0
1655447710000|2022-06-17 06:35:10|605.7|602.9|605.4|602.6|605.7|602.9|605.4|602.6|0
1655447720000|2022-06-17 06:35:20|605.5|602.7|605.3|602.5|605.5|602.7|605.1|602.3|0
1655447730000|2022-06-17 06:35:30|605.1|602.3|604.9|602.1|605.1|602.3|604.9|602.1|0
1655447740000|2022-06-17 06:35:40|605.1|602.3|605.3|602.5|605.5|602.7|605.1|602.3|0
1655447750000|2022-06-17 06:35:50|605.2|602.4|605.7|602.9|605.7|602.9|605.2|602.4|0
1655447760000|2022-06-17 06:36:00|605.6|602.8|605.1|602.3|605.6|602.8|604.9|602.1|0
1655447770000|2022-06-17 06:36:10|604.9|602.1|605.2|602.4|605.2|602.4|604.9|602.1|0
1655447780000|2022-06-17 06:36:20|605.3|602.5|605.5|602.7|605.5|602.7|605.3|602.5|0
1655447790000|2022-06-17 06:36:30|605.7|602.9|605.3|602.5|605.7|602.9|605.3|602.5|0
1655447800000|2022-06-17 06:36:40|605.2|602.4|605.2|602.4|605.2|602.4|605.2|602.4|0
1655447810000|2022-06-17 06:36:50|605.3|602.5|604.7|601.9|605.3|602.5|604.7|601.9|0
1655447820000|2022-06-17 06:37:00|604.9|602.1|604.3|601.5|604.9|602.1|604.3|601.5|0
1655447830000|2022-06-17 06:37:10|604.5|601.7|604.81|602.01|604.81|602.01|604.5|601.7|0
1655447840000|2022-06-17 06:37:20|605.3|602.5|605.5|602.7|605.5|602.7|605.1|602.3|0
1655447850000|2022-06-17 06:37:30|605.7|602.9|605.6|602.8|605.7|602.9|605.5|602.7|0
1655447860000|2022-06-17 06:37:40|605.7|602.9|605.01|602.21|605.7|602.9|605.01|602.21|0
1655447870000|2022-06-17 06:37:50|605.1|602.3|604.7|601.9|605.1|602.3|604.7|601.9|0
1655447880000|2022-06-17 06:38:00|604.61|601.81|605.3|602.5|605.3|602.5|604.61|601.81|0
1655447890000|2022-06-17 06:38:10|605.2|602.4|605.1|602.3|605.3|602.5|604.9|602.1|0
1655447900000|2022-06-17 06:38:20|604.5|601.7|604.7|601.9|604.7|601.9|604.5|601.7|0
1655447910000|2022-06-17 06:38:30|604.61|601.81|604.9|602.1|604.9|602.1|604.61|601.81|0
1655447920000|2022-06-17 06:38:40|604.7|601.9|604.61|601.81|604.7|601.9|604.61|601.81|0
1655447930000|2022-06-17 06:38:50|604.9|602.1|604.7|601.9|605.1|602.3|604.7|601.9|0
1655447940000|2022-06-17 06:39:00|604.3|601.5|604.7|601.9|604.7|601.9|604.3|601.5|0
1655447950000|2022-06-17 06:39:10|605.2|602.4|605.1|602.3|605.2|602.4|605.1|602.3|0
1655447960000|2022-06-17 06:39:20|605.2|602.4|604.7|601.9|605.5|602.7|604.7|601.9|0
1655447970000|2022-06-17 06:39:30|604.9|602.1|604.7|601.9|604.9|602.1|604.7|601.9|0
1655447980000|2022-06-17 06:39:40|604.81|602.01|604.81|602.01|605.1|602.3|604.81|602.01|0
1655447990000|2022-06-17 06:39:50|604.5|601.7|603.31|600.51|604.5|601.7|603.31|600.51|0
1655448000000|2022-06-17 06:40:00|603.71|600.91|603.91|601.11|603.91|601.11|603.31|600.51|0
1655448010000|2022-06-17 06:40:10|604.1|601.3|604.61|601.81|604.81|602.01|604.1|601.3|0
1655448020000|2022-06-17 06:40:20|604.7|601.9|604.9|602.1|604.9|602.1|604.7|601.9|0
1655448030000|2022-06-17 06:40:30|604.5|601.7|604.81|602.01|604.9|602.1|604.5|601.7|0
1655448040000|2022-06-17 06:40:40|604.9|602.1|605.7|602.9|605.7|602.9|604.9|602.1|0
1655448050000|2022-06-17 06:40:50|605.8|603|605.6|602.8|605.8|603|605.6|602.8|0
1655448060000|2022-06-17 06:41:00|605.4|602.6|605.5|602.7|605.7|602.9|605.4|602.6|0
1655448070000|2022-06-17 06:41:10|605.6|602.8|605.5|602.7|605.6|602.8|605.5|602.7|0
1655448080000|2022-06-17 06:41:20|605.6|602.8|605.7|602.9|605.7|602.9|605.5|602.7|0
1655448090000|2022-06-17 06:41:30|605.9|603.1|605.7|602.9|605.9|603.1|605.7|602.9|0
1655448100000|2022-06-17 06:41:40|605.5|602.7|605.1|602.3|605.5|602.7|605.1|602.3|0
1655448110000|2022-06-17 06:41:50|605.2|602.4|605.5|602.7|605.5|602.7|605.1|602.3|0
1655448120000|2022-06-17 06:42:00|605.7|602.9|605.6|602.8|605.8|603|605.6|602.8|0
1655448130000|2022-06-17 06:42:10|605.7|602.9|605.7|602.9|605.9|603.1|605.7|602.9|0
1655448140000|2022-06-17 06:42:20|605.9|603.1|605.7|602.9|605.9|603.1|605.5|602.7|0
1655448150000|2022-06-17 06:42:30|605.6|602.8|605.7|602.9|605.8|603|605.6|602.8|0
1655448160000|2022-06-17 06:42:40|605.5|602.7|605.3|602.5|605.5|602.7|605.3|602.5|0
1655448170000|2022-06-17 06:42:50|605.5|602.7|606.1|603.3|606.1|603.3|605.5|602.7|0
1655448180000|2022-06-17 06:43:00|606.29|603.49|605.9|603.1|606.29|603.49|605.8|603|0
1655448190000|2022-06-17 06:43:10|605.8|603|605.7|602.9|605.9|603.1|605.7|602.9|0
1655448200000|2022-06-17 06:43:20|605.8|603|605.8|603|605.9|603.1|605.8|603|0
1655448210000|2022-06-17 06:43:30|605.7|602.9|605.7|602.9|605.7|602.9|605.7|602.9|0
1655448220000|2022-06-17 06:43:40|605.5|602.7|605.1|602.3|605.5|602.7|605.1|602.3|0
1655448230000|2022-06-17 06:43:50|605|602.2|604.9|602.1|605.1|602.3|604.9|602.1|0
1655448240000|2022-06-17 06:44:00|605.1|602.3|605|602.2|605.1|602.3|604.9|602.1|0
1655448250000|2022-06-17 06:44:10|604.9|602.1|604.7|601.9|604.9|602.1|604.3|601.5|0
1655448260000|2022-06-17 06:44:20|604.5|601.7|604.7|601.9|604.7|601.9|604.5|601.7|0
1655448270000|2022-06-17 06:44:30|604.9|602.1|604.9|602.1|605.1|602.3|604.9|602.1|0
1655448280000|2022-06-17 06:44:40|605.1|602.3|605.1|602.3|605.1|602.3|605|602.2|0
1655448290000|2022-06-17 06:44:50|605|602.2|604.5|601.7|605|602.2|604.5|601.7|0
1655448300000|2022-06-17 06:45:00|604.41|601.61|604.21|601.41|604.41|601.61|604.21|601.41|0
1655448310000|2022-06-17 06:45:10|604.1|601.3|604.1|601.3|604.1|601.3|604.1|601.3|0
1655448320000|2022-06-17 06:45:20|604.21|601.41|604.3|601.5|604.3|601.5|604.1|601.3|0
1655448330000|2022-06-17 06:45:30|604.41|601.61|604.21|601.41|604.5|601.7|604.21|601.41|0
1655448340000|2022-06-17 06:45:40|604.41|601.61|604.1|601.3|604.41|601.61|604.1|601.3|0
1655448350000|2022-06-17 06:45:50|604.01|601.21|603.7|600.9|604.01|601.21|603.7|600.9|0
1655448360000|2022-06-17 06:46:00|603.31|600.51|602.31|599.51|603.31|600.51|602.31|599.51|0
1655448370000|2022-06-17 06:46:10|602.42|599.62|602.71|599.91|602.71|599.91|602.31|599.51|0
1655448380000|2022-06-17 06:46:20|602.51|599.71|602.51|599.71|602.51|599.71|602.51|599.71|0
1655448390000|2022-06-17 06:46:30|602.31|599.51|602.02|599.22|602.31|599.51|602.02|599.22|0
1655448400000|2022-06-17 06:46:40|601.92|599.12|601.62|598.82|602.11|599.31|601.52|598.72|0
1655448410000|2022-06-17 06:46:50|601.52|598.72|601.12|598.32|601.52|598.72|600.92|598.12|0
1655448420000|2022-06-17 06:47:00|601.72|598.92|600.83|598.03|601.72|598.92|600.83|598.03|0
1655448430000|2022-06-17 06:47:10|600.72|597.92|600.53|597.73|600.72|597.92|600.53|597.73|0
1655448440000|2022-06-17 06:47:20|600.72|597.92|601.12|598.32|601.32|598.52|600.72|597.92|0
1655448450000|2022-06-17 06:47:30|601.22|598.42|601.12|598.32|601.22|598.42|601.12|598.32|0
1655448460000|2022-06-17 06:47:40|600.72|597.92|600.53|597.73|600.72|597.92|600.53|597.73|0
1655448470000|2022-06-17 06:47:50|600.72|597.92|600.72|597.92|600.72|597.92|600.72|597.92|0
1655448480000|2022-06-17 06:48:00|600.92|598.12|601.12|598.32|601.12|598.32|600.92|598.12|0
1655448490000|2022-06-17 06:48:10|601.32|598.52|600.92|598.12|601.32|598.52|600.92|598.12|0
1655448500000|2022-06-17 06:48:20|600.72|597.92|601.32|598.52|601.32|598.52|600.72|597.92|0
1655448510000|2022-06-17 06:48:30|601.52|598.72|601.72|598.92|601.72|598.92|601.52|598.72|0
1655448520000|2022-06-17 06:48:40|601.42|598.62|601.52|598.72|601.52|598.72|601.32|598.52|0
1655448530000|2022-06-17 06:48:50|601.72|598.92|601.42|598.62|601.72|598.92|601.32|598.52|0
1655448540000|2022-06-17 06:49:00|601.52|598.72|601.82|599.02|601.91|599.11|601.52|598.72|0
1655448550000|2022-06-17 06:49:10|601.72|598.92|601.91|599.11|602.02|599.22|601.72|598.92|0
1655448560000|2022-06-17 06:49:20|602.22|599.42|602.11|599.31|602.22|599.42|602.11|599.31|0
1655448570000|2022-06-17 06:49:30|602.22|599.42|601.91|599.11|602.31|599.51|601.91|599.11|0
1655448580000|2022-06-17 06:49:40|602.11|599.31|602.31|599.51|602.51|599.71|602.11|599.31|0
1655448590000|2022-06-17 06:49:50|602.42|599.62|602.61|599.81|602.71|599.91|602.42|599.62|0
1655448600000|2022-06-17 06:50:00|602.81|600.01|602.51|599.71|602.81|600.01|602.51|599.71|0
1655448610000|2022-06-17 06:50:10|602.61|599.81|602.81|600.01|602.81|600.01|602.61|599.81|0
1655448620000|2022-06-17 06:50:20|602.71|599.91|602.91|600.11|602.91|600.11|602.51|599.71|0
1655448630000|2022-06-17 06:50:30|603.01|600.21|603.11|600.31|603.11|600.31|603.01|600.21|0
1655448640000|2022-06-17 06:50:40|602.91|600.11|603.21|600.41|603.21|600.41|602.91|600.11|0
1655448650000|2022-06-17 06:50:50|603.31|600.51|603.11|600.31|603.5|600.7|603.11|600.31|0
1655448660000|2022-06-17 06:51:00|603.21|600.41|603.9|601.1|604.1|601.3|603.21|600.41|0
1655448670000|2022-06-17 06:51:10|604.1|601.3|603.9|601.1|604.3|601.5|603.9|601.1|0
1655448680000|2022-06-17 06:51:20|604.4|601.6|604.01|601.21|604.4|601.6|604.01|601.21|0
1655448690000|2022-06-17 06:51:30|604.3|601.5|604.4|601.6|604.4|601.6|604.3|601.5|0
1655448700000|2022-06-17 06:51:40|604.5|601.7|604.3|601.5|604.7|601.9|604.3|601.5|0
1655448710000|2022-06-17 06:51:50|604.5|601.7|604.7|601.9|604.7|601.9|604.5|601.7|0
1655448720000|2022-06-17 06:52:00|604.9|602.1|605|602.2|605|602.2|604.9|602.1|0
1655448730000|2022-06-17 06:52:10|604.9|602.1|604.9|602.1|604.9|602.1|604.6|601.8|0
1655448740000|2022-06-17 06:52:20|604.8|602|604.9|602.1|605.3|602.5|604.8|602|0
1655448750000|2022-06-17 06:52:30|605.1|602.3|605.4|602.6|605.4|602.6|605.1|602.3|0
1655448760000|2022-06-17 06:52:40|605.2|602.4|605.3|602.5|605.49|602.69|605.2|602.4|0
1655448770000|2022-06-17 06:52:50|605.49|602.69|605.69|602.89|605.69|602.89|605.49|602.69|0
1655448780000|2022-06-17 06:53:00|605.89|603.09|605.69|602.89|606.29|603.49|605.69|602.89|0
1655448790000|2022-06-17 06:53:10|605.89|603.09|606.29|603.49|606.29|603.49|605.89|603.09|0
1655448800000|2022-06-17 06:53:20|606.49|603.69|607.09|604.29|607.09|604.29|606.49|603.69|0
1655448810000|2022-06-17 06:53:30|607.69|604.89|607.89|605.09|608.09|605.29|607.69|604.89|0
1655448820000|2022-06-17 06:53:40|608.09|605.29|608.09|605.29|608.29|605.49|608.09|605.29|0
1655448830000|2022-06-17 06:53:50|607.59|604.79|608.29|605.49|608.29|605.49|607.59|604.79|0
1655448840000|2022-06-17 06:54:00|608.09|605.29|608.29|605.49|608.39|605.59|608.09|605.29|0
1655448850000|2022-06-17 06:54:10|608.19|605.39|607.59|604.79|608.19|605.39|607.39|604.59|0
1655448860000|2022-06-17 06:54:20|607.49|604.69|607.19|604.39|607.49|604.69|607.19|604.39|0
1655448870000|2022-06-17 06:54:30|607.49|604.69|607.79|604.99|607.89|605.09|607.49|604.69|0
1655448880000|2022-06-17 06:54:40|608.09|605.29|607.89|605.09|608.09|605.29|607.89|605.09|0
1655448890000|2022-06-17 06:54:50|607.79|604.99|607.89|605.09|607.89|605.09|607.69|604.89|0
1655448900000|2022-06-17 06:55:00|607.69|604.89|607.99|605.19|607.99|605.19|607.59|604.79|0
1655448910000|2022-06-17 06:55:10|608.09|605.29|607.19|604.39|608.09|605.29|607.19|604.39|0
1655448920000|2022-06-17 06:55:20|606.99|604.19|607.09|604.29|607.09|604.29|606.89|604.09|0
1655448930000|2022-06-17 06:55:30|606.89|604.09|607.29|604.49|607.29|604.49|606.69|603.89|0
1655448940000|2022-06-17 06:55:40|607.19|604.39|606.69|603.89|607.19|604.39|606.69|603.89|0
1655448950000|2022-06-17 06:55:50|606.59|603.79|606.89|604.09|606.89|604.09|606.59|603.79|0
1655448960000|2022-06-17 06:56:00|607.09|604.29|606.69|603.89|607.09|604.29|606.69|603.89|0
1655448970000|2022-06-17 06:56:10|606.79|603.99|607.09|604.29|607.09|604.29|606.79|603.99|0
1655448980000|2022-06-17 06:56:20|607.19|604.39|607.39|604.59|607.49|604.69|607.19|604.39|0
1655448990000|2022-06-17 06:56:30|607.69|604.89|607.69|604.89|607.69|604.89|607.59|604.79|0
1655449000000|2022-06-17 06:56:40|607.89|605.09|607.19|604.39|607.89|605.09|607.19|604.39|0
1655449010000|2022-06-17 06:56:50|608.62|605.82|606.94|604.14|608.62|605.82|606.94|604.14|0
1655449020000|2022-06-17 06:57:00|607.14|604.34|606.94|604.14|607.34|604.54|606.94|604.14|0
1655449030000|2022-06-17 06:57:10|607.14|604.34|607.34|604.54|607.34|604.54|607.14|604.34|0
1655449040000|2022-06-17 06:57:20|607.14|604.34|606.94|604.14|607.14|604.34|606.94|604.14|0
1655449050000|2022-06-17 06:57:30|606.65|603.85|606.85|604.05|606.94|604.14|606.34|603.54|0
1655449060000|2022-06-17 06:57:40|606.74|603.94|607.34|604.54|607.34|604.54|606.74|603.94|0
1655449070000|2022-06-17 06:57:50|607.54|604.74|607.14|604.34|607.54|604.74|607.14|604.34|0
1655449080000|2022-06-17 06:58:00|607.44|604.64|607.14|604.34|607.44|604.64|607.05|604.25|0
1655449090000|2022-06-17 06:58:10|606.94|604.14|607.14|604.34|607.14|604.34|606.94|604.14|0
1655449100000|2022-06-17 06:58:20|606.94|604.14|606.94|604.14|606.94|604.14|606.85|604.05|0
1655449110000|2022-06-17 06:58:30|607.24|604.44|607.24|604.44|607.24|604.44|607.14|604.34|0
1655449120000|2022-06-17 06:58:40|606.74|603.94|606.14|603.34|606.74|603.94|606.14|603.34|0
1655449130000|2022-06-17 06:58:50|606.25|603.45|605.75|602.95|606.25|603.45|605.75|602.95|0
1655449140000|2022-06-17 06:59:00|605.94|603.14|606.34|603.54|606.65|603.85|605.94|603.14|0
1655449150000|2022-06-17 06:59:10|606.14|603.34|606.54|603.74|606.54|603.74|606.14|603.34|0
1655449160000|2022-06-17 06:59:20|606.45|603.65|605.94|603.14|606.45|603.65|605.94|603.14|0
1655449170000|2022-06-17 06:59:30|605.15|602.35|605.94|603.14|605.94|603.14|605.15|602.35|0
1655449180000|2022-06-17 06:59:40|606.05|603.25|605.45|602.65|606.14|603.34|605.45|602.65|0
1655449190000|2022-06-17 06:59:50|605.55|602.75|606.34|603.54|606.54|603.74|605.55|602.75|0
1655449200000|2022-06-17 07:00:00|606.94|604.14|607.44|604.64|607.44|604.64|606.54|603.74|0
1655449210000|2022-06-17 07:00:10|607.74|604.94|607.14|604.34|607.74|604.94|607.14|604.34|0
1655449220000|2022-06-17 07:00:20|607.04|604.24|608.94|606.14|608.94|606.14|607.04|604.24|0
1655449230000|2022-06-17 07:00:30|608.74|605.94|607.94|605.14|608.74|605.94|607.94|605.14|0
1655449240000|2022-06-17 07:00:40|607.34|604.54|606.85|604.05|607.34|604.54|606.54|603.74|0
1655449250000|2022-06-17 07:00:50|605.74|602.94|605.25|602.45|605.85|603.05|605.25|602.45|0
1655449260000|2022-06-17 07:01:00|605.55|602.75|606.14|603.34|606.65|603.85|605.55|602.75|0
1655449270000|2022-06-17 07:01:10|605.55|602.75|604.55|601.75|605.55|602.75|604.55|601.75|0
1655449280000|2022-06-17 07:01:20|604.15|601.35|602.76|599.96|604.15|601.35|602.76|599.96|0
1655449290000|2022-06-17 07:01:30|602.56|599.76|603.26|600.46|603.46|600.66|602.56|599.76|0
1655449300000|2022-06-17 07:01:40|602.96|600.16|603.55|600.75|603.55|600.75|602.96|600.16|0
1655449310000|2022-06-17 07:01:50|603.46|600.66|603.95|601.15|603.95|601.15|603.36|600.56|0
1655449320000|2022-06-17 07:02:00|603.75|600.95|604.25|601.45|604.35|601.55|603.75|600.95|0
1655449330000|2022-06-17 07:02:10|604.35|601.55|604.95|602.15|604.95|602.15|604.35|601.55|0
1655449340000|2022-06-17 07:02:20|605.35|602.55|605.85|603.05|605.85|603.05|605.35|602.55|0
1655449350000|2022-06-17 07:02:30|605.65|602.85|605.45|602.65|605.65|602.85|605.35|602.55|0
1655449360000|2022-06-17 07:02:40|605.74|602.94|606.14|603.34|606.14|603.34|605.65|602.85|0
1655449370000|2022-06-17 07:02:50|606.74|603.94|606.45|603.65|606.74|603.94|606.45|603.65|0
1655449380000|2022-06-17 07:03:00|606.54|603.74|605.74|602.94|606.54|603.74|605.74|602.94|0
1655449390000|2022-06-17 07:03:10|606.45|603.65|606.14|603.34|606.45|603.65|605.94|603.14|0
1655449400000|2022-06-17 07:03:20|606.74|603.94|606.64|603.84|606.74|603.94|606.64|603.84|0
1655449410000|2022-06-17 07:03:30|606.74|603.94|607.64|604.84|607.64|604.84|606.74|603.94|0
1655449420000|2022-06-17 07:03:40|607.04|604.24|606.84|604.04|607.04|604.24|606.84|604.04|0
1655449430000|2022-06-17 07:03:50|606.94|604.14|607.44|604.64|607.54|604.74|606.94|604.14|0
1655449440000|2022-06-17 07:04:00|607.64|604.84|608.64|605.84|608.64|605.84|607.54|604.74|0
1655449450000|2022-06-17 07:04:10|608.24|605.44|608.94|606.14|608.94|606.14|608.24|605.44|0
1655449460000|2022-06-17 07:04:20|609.04|606.24|608.14|605.34|609.04|606.24|608.14|605.34|0
1655449470000|2022-06-17 07:04:30|607.94|605.14|608.54|605.74|608.54|605.74|607.74|604.94|0
1655449480000|2022-06-17 07:04:40|607.64|604.84|608.54|605.74|608.54|605.74|607.64|604.84|0
1655449490000|2022-06-17 07:04:50|608.64|605.84|608.54|605.74|608.64|605.84|608.24|605.44|0
1655449500000|2022-06-17 07:05:00|608.84|606.44|608.74|606.34|608.94|606.54|608.74|606.34|0
1655449510000|2022-06-17 07:05:10|608.44|606.04|608.24|605.84|608.84|606.44|608.04|605.64|0
1655449520000|2022-06-17 07:05:20|608.14|605.74|607.64|605.24|608.14|605.74|607.64|605.24|0
1655449530000|2022-06-17 07:05:30|606.74|604.34|605.94|603.54|606.74|604.34|605.94|603.54|0
1655449540000|2022-06-17 07:05:40|605.34|602.94|605.45|603.05|605.94|603.54|605.34|602.94|0
1655449550000|2022-06-17 07:05:50|605.14|602.74|605.34|602.94|605.34|602.94|604.75|602.35|0
1655449560000|2022-06-17 07:06:00|605.54|603.14|605.74|603.34|605.74|603.34|605.34|602.94|0
1655449570000|2022-06-17 07:06:10|606.05|603.65|604.65|602.25|606.05|603.65|604.65|602.25|0
1655449580000|2022-06-17 07:06:20|605.05|602.65|605.25|602.85|605.25|602.85|605.05|602.65|0
1655449590000|2022-06-17 07:06:30|605.45|603.05|606.84|604.44|606.84|604.44|605.45|603.05|0
1655449600000|2022-06-17 07:06:40|606.74|604.34|606.14|603.74|606.74|604.34|605.94|603.54|0
1655449610000|2022-06-17 07:06:50|605.94|603.54|604.95|602.55|605.94|603.54|604.95|602.55|0
1655449620000|2022-06-17 07:07:00|604.75|602.35|604.95|602.55|604.95|602.55|604.75|602.35|0
1655449630000|2022-06-17 07:07:10|606.24|603.84|606.64|604.24|607.04|604.64|606.24|603.84|0
1655449640000|2022-06-17 07:07:20|606.14|603.74|606.74|604.34|607.14|604.74|606.14|603.74|0
1655449650000|2022-06-17 07:07:30|606.54|604.14|606.64|604.24|606.64|604.24|606.04|603.64|0
1655449660000|2022-06-17 07:07:40|606.94|604.54|607.14|604.74|607.14|604.74|606.94|604.54|0
1655449670000|2022-06-17 07:07:50|607.54|605.14|608.24|605.84|608.24|605.84|607.54|605.14|0
1655449680000|2022-06-17 07:08:00|608.04|605.64|608.14|605.74|608.14|605.74|608.04|605.64|0
1655449690000|2022-06-17 07:08:10|607.34|604.94|608.34|605.94|608.34|605.94|607.34|604.94|0
1655449700000|2022-06-17 07:08:20|608.14|605.74|608.14|605.74|608.14|605.74|608.14|605.74|0
1655449710000|2022-06-17 07:08:30|608.34|605.94|608.34|605.94|608.64|606.24|608.34|605.94|0
1655449720000|2022-06-17 07:08:40|608.64|606.24|608.93|606.53|608.93|606.53|608.64|606.24|0
1655449730000|2022-06-17 07:08:50|608.84|606.44|609.13|606.73|609.13|606.73|608.84|606.44|0
1655449740000|2022-06-17 07:09:00|608.73|606.33|608.04|605.64|608.84|606.44|608.04|605.64|0
1655449750000|2022-06-17 07:09:10|608.14|605.74|608.84|606.44|608.84|606.44|608.14|605.74|0
1655449760000|2022-06-17 07:09:20|609.13|606.73|610.13|607.73|610.13|607.73|609.13|606.73|0
1655449770000|2022-06-17 07:09:30|610.24|607.84|609.73|607.33|610.53|608.13|609.73|607.33|0
1655449780000|2022-06-17 07:09:40|609.53|607.13|609.24|606.84|609.53|607.13|609.24|606.84|0
1655449790000|2022-06-17 07:09:50|609.13|606.73|608.93|606.53|609.13|606.73|608.93|606.53|0
1655449800000|2022-06-17 07:10:00|609.33|606.93|608.93|606.53|609.33|606.93|608.93|606.53|0
1655449810000|2022-06-17 07:10:10|608.53|606.13|609.13|606.73|609.13|606.73|608.53|606.13|0
1655449820000|2022-06-17 07:10:20|608.93|606.53|609.64|607.24|609.64|607.24|608.93|606.53|0
1655449830000|2022-06-17 07:10:30|609.44|607.04|609.33|606.93|609.53|607.13|609.33|606.93|0
1655449840000|2022-06-17 07:10:40|609.13|606.73|609.73|607.33|609.73|607.33|609.13|606.73|0
1655449850000|2022-06-17 07:10:50|610.33|607.93|610.53|608.13|610.53|608.13|610.33|607.93|0
1655449860000|2022-06-17 07:11:00|610.73|608.33|610.53|608.13|611.13|608.73|610.53|608.13|0
1655449870000|2022-06-17 07:11:10|610.73|608.33|611.24|608.84|611.24|608.84|610.73|608.33|0
1655449880000|2022-06-17 07:11:20|611.13|608.73|611.13|608.73|611.13|608.73|611.04|608.64|0
1655449890000|2022-06-17 07:11:30|611.24|608.84|610.53|608.13|611.24|608.84|610.53|608.13|0
1655449900000|2022-06-17 07:11:40|610.73|608.33|610.93|608.53|611.04|608.64|610.64|608.24|0
1655449910000|2022-06-17 07:11:50|610.84|608.44|610.84|608.44|610.93|608.53|610.84|608.44|0
1655449920000|2022-06-17 07:12:00|610.73|608.33|611.04|608.64|611.13|608.73|610.73|608.33|0
1655449930000|2022-06-17 07:12:10|611.53|609.13|612.33|609.93|612.53|610.13|611.53|609.13|0
1655449940000|2022-06-17 07:12:20|611.73|609.33|612.24|609.84|612.33|609.93|611.73|609.33|0
1655449950000|2022-06-17 07:12:30|611.93|609.53|612.13|609.73|612.13|609.73|611.93|609.53|0
1655449960000|2022-06-17 07:12:40|612.33|609.93|612.13|609.73|612.33|609.93|611.73|609.33|0
1655449970000|2022-06-17 07:12:50|611.93|609.53|611.24|608.84|611.93|609.53|611.24|608.84|0
1655449980000|2022-06-17 07:13:00|611.04|608.64|611.64|609.24|611.73|609.33|611.04|608.64|0
1655449990000|2022-06-17 07:13:10|611.53|609.13|611.04|608.64|611.53|609.13|611.04|608.64|0
1655450000000|2022-06-17 07:13:20|610.53|608.13|610.13|607.73|610.53|608.13|609.93|607.53|0
1655450010000|2022-06-17 07:13:30|610.53|608.13|610.13|607.73|610.73|608.33|610.13|607.73|0
1655450020000|2022-06-17 07:13:40|609.73|607.33|608.73|606.33|609.73|607.33|608.73|606.33|0
1655450030000|2022-06-17 07:13:50|608.44|606.04|608.64|606.24|608.64|606.24|608.44|606.04|0
1655450040000|2022-06-17 07:14:00|608.53|606.13|608.33|605.93|608.53|606.13|608.13|605.73|0
1655450050000|2022-06-17 07:14:10|608.24|605.84|608.33|605.93|608.33|605.93|608.24|605.84|0
1655450060000|2022-06-17 07:14:20|608.53|606.13|608.33|605.93|608.64|606.24|608.33|605.93|0
1655450070000|2022-06-17 07:14:30|608.13|605.73|607.93|605.53|608.13|605.73|607.93|605.53|0
1655450080000|2022-06-17 07:14:40|608.33|605.93|608.33|605.93|608.33|605.93|608.33|605.93|0
1655450090000|2022-06-17 07:14:50|608.53|606.13|608.33|605.93|608.53|606.13|608.33|605.93|0
1655450100000|2022-06-17 07:15:00|608.53|606.13|608.73|606.33|608.93|606.53|608.53|606.13|0
1655450110000|2022-06-17 07:15:10|609.33|606.93|608.73|606.33|609.33|606.93|608.13|605.73|0
1655450120000|2022-06-17 07:15:20|608.53|606.13|608.44|606.04|608.73|606.33|608.33|605.93|0
1655450130000|2022-06-17 07:15:30|608.73|606.33|608.53|606.13|608.84|606.44|608.53|606.13|0
1655450140000|2022-06-17 07:15:40|607.33|604.93|607.14|604.74|607.33|604.93|607.14|604.74|0
1655450150000|2022-06-17 07:15:50|607.04|604.64|607.44|605.04|607.44|605.04|607.04|604.64|0
1655450160000|2022-06-17 07:16:00|607.14|604.74|606.74|604.34|607.14|604.74|606.34|603.94|0
1655450170000|2022-06-17 07:16:10|607.53|605.13|608.44|606.04|608.44|606.04|607.53|605.13|0
1655450180000|2022-06-17 07:16:20|608.73|606.33|608.24|605.84|608.93|606.53|608.24|605.84|0
1655450190000|2022-06-17 07:16:30|608.04|605.64|607.93|605.53|608.04|605.64|607.84|605.44|0
1655450200000|2022-06-17 07:16:40|607.73|605.33|607.64|605.24|607.73|605.33|607.64|605.24|0
1655450210000|2022-06-17 07:16:50|607.14|604.74|606.94|604.54|607.14|604.74|606.94|604.54|0
1655450220000|2022-06-17 07:17:00|606.74|604.34|606.74|604.34|607.04|604.64|606.74|604.34|0
1655450230000|2022-06-17 07:17:10|606.14|603.74|607.04|604.64|607.04|604.64|606.14|603.74|0
1655450240000|2022-06-17 07:17:20|606.34|603.94|606.04|603.64|606.34|603.94|606.04|603.64|0
1655450250000|2022-06-17 07:17:30|606.34|603.94|606.44|604.04|606.44|604.04|606.14|603.74|0
1655450260000|2022-06-17 07:17:40|606.94|604.54|606.64|604.24|607.04|604.64|606.64|604.24|0
1655450270000|2022-06-17 07:17:50|606.74|604.34|606.14|603.74|606.74|604.34|606.14|603.74|0
1655450280000|2022-06-17 07:18:00|606.04|603.64|606.54|604.14|606.54|604.14|606.04|603.64|0
1655450290000|2022-06-17 07:18:10|606.44|604.04|607.24|604.84|607.24|604.84|606.34|603.94|0
1655450300000|2022-06-17 07:18:20|607.13|604.73|607.93|605.53|607.93|605.53|607.13|604.73|0
1655450310000|2022-06-17 07:18:30|608.33|605.93|608.33|605.93|608.73|606.33|608.33|605.93|0
1655450320000|2022-06-17 07:18:40|608.53|606.13|608.53|606.13|608.53|606.13|608.24|605.84|0
1655450330000|2022-06-17 07:18:50|608.33|605.93|607.44|605.04|608.33|605.93|607.44|605.04|0
1655450340000|2022-06-17 07:19:00|607.24|604.84|606.74|604.34|607.24|604.84|606.64|604.24|0
1655450350000|2022-06-17 07:19:10|606.64|604.24|605.64|603.24|606.64|604.24|605.64|603.24|0
1655450360000|2022-06-17 07:19:20|605.54|603.14|606.34|603.94|606.34|603.94|605.54|603.14|0
1655450370000|2022-06-17 07:19:30|606.54|604.14|606.74|604.34|606.74|604.34|606.14|603.74|0
1655450380000|2022-06-17 07:19:40|606.54|604.14|606.34|603.94|606.54|604.14|606.24|603.84|0
1655450390000|2022-06-17 07:19:50|606.24|603.84|606.14|603.74|606.74|604.34|606.14|603.74|0
1655450400000|2022-06-17 07:20:00|606.34|603.94|607.53|605.13|607.53|605.13|606.34|603.94|0
1655450410000|2022-06-17 07:20:10|607.64|605.24|607.84|605.44|607.84|605.44|607.64|605.24|0
1655450420000|2022-06-17 07:20:20|607.93|605.53|607.73|605.33|607.93|605.53|607.44|605.04|0
1655450430000|2022-06-17 07:20:30|608.13|605.73|607.44|605.04|608.13|605.73|607.44|605.04|0
1655450440000|2022-06-17 07:20:40|607.64|605.24|607.13|604.73|607.64|605.24|607.13|604.73|0
1655450450000|2022-06-17 07:20:50|607.04|604.64|606.64|604.24|607.04|604.64|606.64|604.24|0
1655450460000|2022-06-17 07:21:00|606.54|604.14|605.84|603.44|606.54|604.14|605.84|603.44|0
1655450470000|2022-06-17 07:21:10|605.74|603.34|606.73|604.33|606.73|604.33|605.74|603.34|0
1655450480000|2022-06-17 07:21:20|607.04|604.64|605.84|603.44|607.04|604.64|605.84|603.44|0
1655450490000|2022-06-17 07:21:30|605.34|602.94|604.54|602.14|605.34|602.94|604.54|602.14|0
1655450500000|2022-06-17 07:21:40|604.45|602.05|604.45|602.05|604.45|602.05|604.45|602.05|0
1655450510000|2022-06-17 07:21:50|604.34|601.94|604.25|601.85|604.34|601.94|604.14|601.74|0
1655450520000|2022-06-17 07:22:00|603.95|601.55|602.55|600.15|603.95|601.55|602.55|600.15|0
1655450530000|2022-06-17 07:22:10|602.75|600.35|602.46|600.06|602.75|600.35|602.46|600.06|0
1655450540000|2022-06-17 07:22:20|602.95|600.55|603.35|600.95|603.35|600.95|602.95|600.55|0
1655450550000|2022-06-17 07:22:30|603.45|601.05|603.35|600.95|603.95|601.55|603.35|600.95|0
1655450560000|2022-06-17 07:22:40|603.25|600.85|602.75|600.35|603.25|600.85|602.75|600.35|0
1655450570000|2022-06-17 07:22:50|602.35|599.95|602.26|599.86|602.46|600.06|602.16|599.76|0
1655450580000|2022-06-17 07:23:00|602.16|599.76|601.96|599.56|602.16|599.76|601.66|599.26|0
1655450590000|2022-06-17 07:23:10|602.16|599.76|601.66|599.26|602.16|599.76|601.66|599.26|0
1655450600000|2022-06-17 07:23:20|601.46|599.06|601.66|599.26|601.66|599.26|601.36|598.96|0
1655450610000|2022-06-17 07:23:30|601.36|598.96|601.36|598.96|601.36|598.96|601.27|598.87|0
1655450620000|2022-06-17 07:23:40|601.46|599.06|601.16|598.76|601.46|599.06|601.16|598.76|0
1655450630000|2022-06-17 07:23:50|601.36|598.96|601.16|598.76|601.36|598.96|601.16|598.76|0
1655450640000|2022-06-17 07:24:00|600.37|597.97|599.97|597.57|600.47|598.07|599.97|597.57|0
1655450650000|2022-06-17 07:24:10|600.07|597.67|600.07|597.67|600.07|597.67|599.57|597.17|0
1655450660000|2022-06-17 07:24:20|599.97|597.57|596.8|594.4|599.97|597.57|596.8|594.4|0
1655450670000|2022-06-17 07:24:30|596.6|594.2|596.8|594.4|596.8|594.4|596.21|593.81|0
1655450680000|2022-06-17 07:24:40|596.6|594.2|596.01|593.61|596.6|594.2|596.01|593.61|0
1655450690000|2022-06-17 07:24:50|596.41|594.01|596.51|594.11|596.6|594.2|596.41|594.01|0
1655450700000|2022-06-17 07:25:00|596.21|593.81|597.59|595.19|597.59|595.19|596.21|593.81|0
1655450710000|2022-06-17 07:25:10|597.79|595.39|597.79|595.39|597.79|595.39|597.7|595.3|0
1655450720000|2022-06-17 07:25:20|597.59|595.19|598.19|595.79|598.38|595.98|597.59|595.19|0
1655450730000|2022-06-17 07:25:30|597.59|595.19|596.9|594.5|597.99|595.59|596.9|594.5|0
1655450740000|2022-06-17 07:25:40|597|594.6|597.89|595.49|597.89|595.49|597|594.6|0
1655450750000|2022-06-17 07:25:50|597.39|594.99|598.38|595.98|598.38|595.98|597.39|594.99|0
1655450760000|2022-06-17 07:26:00|598.19|595.79|597.79|595.39|598.38|595.98|597.7|595.3|0
1655450770000|2022-06-17 07:26:10|597.59|595.19|597.99|595.59|597.99|595.59|597.39|594.99|0
1655450780000|2022-06-17 07:26:20|597.89|595.49|598.38|595.98|598.38|595.98|597.89|595.49|0
1655450790000|2022-06-17 07:26:30|598.78|596.38|598.69|596.29|598.78|596.38|598.38|595.98|0
1655450800000|2022-06-17 07:26:40|598.38|595.98|598.58|596.18|598.58|596.18|597.99|595.59|0
1655450810000|2022-06-17 07:26:50|598.38|595.98|599.08|596.68|599.08|596.68|598.38|595.98|0
1655450820000|2022-06-17 07:27:00|599.18|596.78|598.98|596.58|599.18|596.78|598.98|596.58|0
1655450830000|2022-06-17 07:27:10|599.18|596.78|599.48|597.08|599.48|597.08|599.18|596.78|0
1655450840000|2022-06-17 07:27:20|599.18|596.78|598.29|595.89|599.18|596.78|598.29|595.89|0
1655450850000|2022-06-17 07:27:30|597.69|595.29|598.38|595.98|598.58|596.18|597.69|595.29|0
1655450860000|2022-06-17 07:27:40|598.19|595.79|598.29|595.89|598.29|595.89|597.99|595.59|0
1655450870000|2022-06-17 07:27:50|598.38|595.98|598.19|595.79|598.38|595.98|598.19|595.79|0
1655450880000|2022-06-17 07:28:00|597.69|595.29|597.39|594.99|597.69|595.29|597.39|594.99|0
1655450890000|2022-06-17 07:28:10|597.79|595.39|597.39|594.99|597.79|595.39|597.39|594.99|0
1655450900000|2022-06-17 07:28:20|597.3|594.9|598.49|596.09|598.49|596.09|597|594.6|0
1655450910000|2022-06-17 07:28:30|598.68|596.28|598.09|595.69|598.98|596.58|598.09|595.69|0
1655450920000|2022-06-17 07:28:40|597.79|595.39|597.39|594.99|597.79|595.39|597.39|594.99|0
1655450930000|2022-06-17 07:28:50|596.8|594.4|598.38|595.98|598.38|595.98|596.8|594.4|0
1655450940000|2022-06-17 07:29:00|598.49|596.09|597.79|595.39|598.49|596.09|597.79|595.39|0
1655450950000|2022-06-17 07:29:10|598.19|595.79|597.59|595.19|598.38|595.98|597.59|595.19|0
1655450960000|2022-06-17 07:29:20|597.2|594.8|597.59|595.19|597.59|595.19|597.2|594.8|0
1655450970000|2022-06-17 07:29:30|597|594.6|597.39|594.99|597.39|594.99|596.7|594.3|0
1655450980000|2022-06-17 07:29:40|597.59|595.19|597.69|595.29|597.99|595.59|597.59|595.19|0
1655450990000|2022-06-17 07:29:50|597.39|594.99|598.09|595.69|598.19|595.79|597.39|594.99|0
1655451000000|2022-06-17 07:30:00|597.79|595.39|598.98|596.58|598.98|596.58|597.79|595.39|0
1655451010000|2022-06-17 07:30:10|598.68|596.28|598.09|595.69|598.68|596.28|598.09|595.69|0
1655451020000|2022-06-17 07:30:20|598.49|596.09|598.68|596.28|598.68|596.28|598.09|595.69|0
1655451030000|2022-06-17 07:30:30|598.58|596.18|599.37|596.97|599.57|597.17|598.58|596.18|0
1655451040000|2022-06-17 07:30:40|599.57|597.17|599.97|597.57|599.97|597.57|599.57|597.17|0
1655451050000|2022-06-17 07:30:50|600.17|597.77|600.37|597.97|600.37|597.97|600.17|597.77|0
1655451060000|2022-06-17 07:31:00|600.17|597.77|599.08|596.68|600.37|597.97|599.08|596.68|0
1655451070000|2022-06-17 07:31:10|599.57|597.17|599.08|596.68|599.57|597.17|599.08|596.68|0
1655451080000|2022-06-17 07:31:20|598.78|596.38|599.08|596.68|599.08|596.68|598.68|596.28|0
1655451090000|2022-06-17 07:31:30|599.68|597.28|599.18|596.78|599.68|597.28|599.18|596.78|0
1655451100000|2022-06-17 07:31:40|599.08|596.68|599.37|596.97|599.37|596.97|598.98|596.58|0
1655451110000|2022-06-17 07:31:50|599.57|597.17|598.98|596.58|599.77|597.37|598.98|596.58|0
1655451120000|2022-06-17 07:32:00|599.28|596.88|598.98|596.58|599.28|596.88|598.98|596.58|0
1655451130000|2022-06-17 07:32:10|599.57|597.17|599.37|596.97|599.57|597.17|599.37|596.97|0
1655451140000|2022-06-17 07:32:20|598.38|595.98|598.38|595.98|598.38|595.98|598.09|595.69|0
1655451150000|2022-06-17 07:32:30|598.49|596.09|598.58|596.18|598.58|596.18|597.99|595.59|0
1655451160000|2022-06-17 07:32:40|598.88|596.48|600.17|597.77|600.17|597.77|598.88|596.48|0
1655451170000|2022-06-17 07:32:50|600.27|597.87|599.57|597.17|600.27|597.87|599.57|597.17|0
1655451180000|2022-06-17 07:33:00|599.18|596.78|599.28|596.88|599.28|596.88|598.98|596.58|0
1655451190000|2022-06-17 07:33:10|600.17|597.77|600.17|597.77|600.37|597.97|600.17|597.77|0
1655451200000|2022-06-17 07:33:20|600.56|598.16|600.96|598.56|601.56|599.16|600.56|598.16|0
1655451210000|2022-06-17 07:33:30|600.76|598.36|601.16|598.76|601.16|598.76|600.76|598.36|0
1655451220000|2022-06-17 07:33:40|601.26|598.86|601.16|598.76|601.36|598.96|601.16|598.76|0
1655451230000|2022-06-17 07:33:50|600.76|598.36|599.77|597.37|600.76|598.36|599.77|597.37|0
1655451240000|2022-06-17 07:34:00|599.67|597.27|600.47|598.07|600.47|598.07|599.08|596.68|0
1655451250000|2022-06-17 07:34:10|600.56|598.16|600.76|598.36|600.76|598.36|600.07|597.67|0
1655451260000|2022-06-17 07:34:20|600.56|598.16|600.17|597.77|600.56|598.16|600.17|597.77|0
1655451270000|2022-06-17 07:34:30|600.56|598.16|600.76|598.36|600.86|598.46|600.56|598.16|0
1655451280000|2022-06-17 07:34:40|600.47|598.07|601.16|598.76|601.16|598.76|600.47|598.07|0
1655451290000|2022-06-17 07:34:50|601.36|598.96|600.76|598.36|601.56|599.16|600.76|598.36|0
1655451300000|2022-06-17 07:35:00|600.96|598.56|600.56|598.16|600.96|598.56|600.56|598.16|0
1655451310000|2022-06-17 07:35:10|600.86|598.46|600.36|597.96|600.86|598.46|600.36|597.96|0
1655451320000|2022-06-17 07:35:20|600.76|598.36|601.36|598.96|601.36|598.96|600.76|598.36|0
1655451330000|2022-06-17 07:35:30|601.16|598.76|601.06|598.66|601.36|598.96|601.06|598.66|0
1655451340000|2022-06-17 07:35:40|600.96|598.56|601.36|598.96|601.36|598.96|600.96|598.56|0
1655451350000|2022-06-17 07:35:50|601.46|599.06|601.95|599.55|601.95|599.55|601.46|599.06|0
1655451360000|2022-06-17 07:36:00|601.86|599.46|602.25|599.85|602.35|599.95|601.86|599.46|0
1655451370000|2022-06-17 07:36:10|602.35|599.95|601.56|599.16|602.35|599.95|601.56|599.16|0
1655451380000|2022-06-17 07:36:20|601.16|598.76|601.95|599.55|601.95|599.55|601.16|598.76|0
1655451390000|2022-06-17 07:36:30|602.06|599.66|602.25|599.85|602.25|599.85|601.46|599.06|0
1655451400000|2022-06-17 07:36:40|602.15|599.75|601.86|599.46|602.35|599.95|601.86|599.46|0
1655451410000|2022-06-17 07:36:50|601.75|599.35|601.56|599.16|601.75|599.35|601.36|598.96|0
1655451420000|2022-06-17 07:37:00|601.36|598.96|601.95|599.55|601.95|599.55|601.36|598.96|0
1655451430000|2022-06-17 07:37:10|602.15|599.75|601.95|599.55|602.15|599.75|601.95|599.55|0
1655451440000|2022-06-17 07:37:20|602.06|599.66|602.15|599.75|602.15|599.75|602.06|599.66|0
1655451450000|2022-06-17 07:37:30|602.95|600.55|603.54|601.14|603.54|601.14|602.75|600.35|0
1655451460000|2022-06-17 07:37:40|602.95|600.55|601.26|598.86|602.95|600.55|601.26|598.86|0
1655451470000|2022-06-17 07:37:50|600.96|598.56|601.06|598.66|601.16|598.76|600.67|598.27|0
1655451480000|2022-06-17 07:38:00|600.17|597.77|600.17|597.77|600.36|597.96|600.07|597.67|0
1655451490000|2022-06-17 07:38:10|600.47|598.07|600.56|598.16|600.67|598.27|600.47|598.07|0
1655451500000|2022-06-17 07:38:20|600.96|598.56|601.55|599.15|601.55|599.15|600.96|598.56|0
1655451510000|2022-06-17 07:38:30|601.75|599.35|601.95|599.55|601.95|599.55|601.75|599.35|0
1655451520000|2022-06-17 07:38:40|601.75|599.35|600.96|598.56|601.75|599.35|600.96|598.56|0
1655451530000|2022-06-17 07:38:50|601.16|598.76|601.46|599.06|601.46|599.06|600.96|598.56|0
1655451540000|2022-06-17 07:39:00|601.55|599.15|601.86|599.46|602.35|599.95|601.55|599.15|0
1655451550000|2022-06-17 07:39:10|601.06|598.66|601.16|598.76|601.16|598.76|600.96|598.56|0
1655451560000|2022-06-17 07:39:20|601.26|598.86|600.76|598.36|601.26|598.86|600.76|598.36|0
1655451570000|2022-06-17 07:39:30|601.16|598.76|601.66|599.26|601.86|599.46|600.76|598.36|0
1655451580000|2022-06-17 07:39:40|601.95|599.55|602.15|599.75|602.15|599.75|601.86|599.46|0
1655451590000|2022-06-17 07:39:50|602.45|600.05|602.45|600.05|602.45|600.05|602.45|600.05|0
1655451600000|2022-06-17 07:40:00|602.15|599.75|602.05|599.65|602.55|600.15|602.05|599.65|0
1655451610000|2022-06-17 07:40:10|601.95|599.55|601.95|599.55|602.35|599.95|601.95|599.55|0
1655451620000|2022-06-17 07:40:20|602.15|599.75|602.15|599.75|602.35|599.95|602.15|599.75|0
1655451630000|2022-06-17 07:40:30|602.75|600.35|602.95|600.55|603.05|600.65|602.75|600.35|0
1655451640000|2022-06-17 07:40:40|603.34|600.94|604.74|602.34|604.74|602.34|603.34|600.94|0
1655451650000|2022-06-17 07:40:50|604.84|602.44|606.13|603.73|606.13|603.73|604.84|602.44|0
1655451660000|2022-06-17 07:41:00|606.33|603.93|606.93|604.53|606.93|604.53|605.93|603.53|0
1655451670000|2022-06-17 07:41:10|607.13|604.73|606.53|604.13|607.13|604.73|606.53|604.13|0
1655451680000|2022-06-17 07:41:20|606.23|603.83|606.23|603.83|606.23|603.83|606.13|603.73|0
1655451690000|2022-06-17 07:41:30|606.33|603.93|606.73|604.33|606.93|604.53|606.23|603.83|0
1655451700000|2022-06-17 07:41:40|608.52|606.12|607.63|605.23|608.52|606.12|607.63|605.23|0
1655451710000|2022-06-17 07:41:50|607.73|605.33|608.03|605.63|608.23|605.83|607.73|605.33|0
1655451720000|2022-06-17 07:42:00|607.43|605.03|607.33|604.93|607.73|605.33|607.33|604.93|0
1655451730000|2022-06-17 07:42:10|607.03|604.63|605.84|603.44|607.53|605.13|605.84|603.44|0
1655451740000|2022-06-17 07:42:20|606.53|604.13|607.33|604.93|607.33|604.93|606.53|604.13|0
1655451750000|2022-06-17 07:42:30|607.13|604.73|606.53|604.13|607.13|604.73|606.53|604.13|0
1655451760000|2022-06-17 07:42:40|606.43|604.03|605.93|603.53|606.53|604.13|605.93|603.53|0
1655451770000|2022-06-17 07:42:50|606.13|603.73|606.13|603.73|606.13|603.73|605.73|603.33|0
1655451780000|2022-06-17 07:43:00|606.23|603.83|605.83|603.43|606.23|603.83|605.83|603.43|0
1655451790000|2022-06-17 07:43:10|605.64|603.24|606.73|604.33|606.73|604.33|605.53|603.13|0
1655451800000|2022-06-17 07:43:20|606.93|604.53|606.23|603.83|606.93|604.53|606.23|603.83|0
1655451810000|2022-06-17 07:43:30|606.13|603.73|606.83|604.43|606.83|604.43|606.13|603.73|0
1655451820000|2022-06-17 07:43:40|606.93|604.53|606.53|604.13|606.93|604.53|606.53|604.13|0
1655451830000|2022-06-17 07:43:50|606.63|604.23|606.03|603.63|606.83|604.43|606.03|603.63|0
1655451840000|2022-06-17 07:44:00|606.43|604.03|605.53|603.13|606.43|604.03|605.53|603.13|0
1655451850000|2022-06-17 07:44:10|605.33|602.93|604.93|602.53|605.53|603.13|604.93|602.53|0
1655451860000|2022-06-17 07:44:20|604.84|602.44|604.24|601.84|604.84|602.44|604.24|601.84|0
1655451870000|2022-06-17 07:44:30|604.34|601.94|604.24|601.84|604.34|601.94|604.14|601.74|0
1655451880000|2022-06-17 07:44:40|604.73|602.33|604.54|602.14|604.73|602.33|604.54|602.14|0
1655451890000|2022-06-17 07:44:50|604.04|601.64|603.74|601.34|604.04|601.64|603.74|601.34|0
1655451900000|2022-06-17 07:45:00|603.64|601.24|602.74|600.34|603.64|601.24|602.74|600.34|0
1655451910000|2022-06-17 07:45:10|603.25|600.85|604.24|601.84|604.24|601.84|603.25|600.85|0
1655451920000|2022-06-17 07:45:20|604.34|601.94|604.44|602.04|604.44|602.04|604.34|601.94|0
1655451930000|2022-06-17 07:45:30|604.34|601.94|602.94|600.54|604.34|601.94|602.94|600.54|0
1655451940000|2022-06-17 07:45:40|603.05|600.65|602.74|600.34|603.05|600.65|602.35|599.95|0
1655451950000|2022-06-17 07:45:50|602.15|599.75|602.25|599.85|602.35|599.95|602.15|599.75|0
1655451960000|2022-06-17 07:46:00|602.15|599.75|602.15|599.75|602.15|599.75|601.85|599.45|0
1655451970000|2022-06-17 07:46:10|601.16|598.76|600.07|597.67|601.16|598.76|600.07|597.67|0
1655451980000|2022-06-17 07:46:20|599.47|597.07|600.16|597.76|600.16|597.76|599.47|597.07|0
1655451990000|2022-06-17 07:46:30|599.57|597.17|599.96|597.56|599.96|597.56|599.57|597.17|0
1655452000000|2022-06-17 07:46:40|600.56|598.16|599.87|597.47|600.76|598.36|599.87|597.47|0
1655452010000|2022-06-17 07:46:50|600.16|597.76|600.36|597.96|600.36|597.96|600.16|597.76|0
1655452020000|2022-06-17 07:47:00|600.27|597.87|600.86|598.46|600.96|598.56|600.27|597.87|0
1655452030000|2022-06-17 07:47:10|601.66|599.26|600.96|598.56|601.66|599.26|600.96|598.56|0
1655452040000|2022-06-17 07:47:20|601.15|598.75|600.66|598.26|601.15|598.75|600.27|597.87|0
1655452050000|2022-06-17 07:47:30|600.36|597.96|600.07|597.67|600.36|597.96|600.07|597.67|0
1655452060000|2022-06-17 07:47:40|600.96|598.56|600.56|598.16|600.96|598.56|600.56|598.16|0
1655452070000|2022-06-17 07:47:50|600.76|598.36|599.77|597.37|600.76|598.36|599.77|597.37|0
1655452080000|2022-06-17 07:48:00|599.67|597.27|599.77|597.37|599.77|597.37|599.17|596.77|0
1655452090000|2022-06-17 07:48:10|599.87|597.47|599.47|597.07|599.87|597.47|599.47|597.07|0
1655452100000|2022-06-17 07:48:20|598.97|596.57|598.97|596.57|598.97|596.57|598.77|596.37|0
1655452110000|2022-06-17 07:48:30|598.77|596.37|598.88|596.48|599.17|596.77|598.58|596.18|0
1655452120000|2022-06-17 07:48:40|598.77|596.37|598.58|596.18|599.57|597.17|598.58|596.18|0
1655452130000|2022-06-17 07:48:50|598.48|596.08|597.65|595.25|599.05|596.65|597.65|595.25|0
1655452140000|2022-06-17 07:49:00|597.85|595.45|597.9|595.5|599.09|596.69|597.85|595.45|0
1655452150000|2022-06-17 07:49:10|598|595.6|598|595.6|598|595.6|597.8|595.4|0
1655452160000|2022-06-17 07:49:20|597.9|595.5|598.1|595.7|598.1|595.7|597.9|595.5|0
1655452170000|2022-06-17 07:49:30|598.4|596|598.49|596.09|598.89|596.49|598.4|596|0
1655452180000|2022-06-17 07:49:40|599.28|596.88|598.4|596|599.28|596.88|598.4|596|0
1655452190000|2022-06-17 07:49:50|598.49|596.09|598.99|596.59|598.99|596.59|598.49|596.09|0
1655452200000|2022-06-17 07:50:00|599.19|596.79|599.19|596.79|599.39|596.99|599.09|596.69|0
1655452210000|2022-06-17 07:50:10|599.48|597.08|599.09|596.69|599.68|597.28|599.09|596.69|0
1655452220000|2022-06-17 07:50:20|599.19|596.79|598.89|596.49|599.19|596.79|598.89|596.49|0
1655452230000|2022-06-17 07:50:30|598.49|596.09|598.59|596.19|598.59|596.19|598.4|596|0
1655452240000|2022-06-17 07:50:40|598.89|596.49|599.19|596.79|599.19|596.79|598.79|596.39|0
1655452250000|2022-06-17 07:50:50|599.59|597.19|599.28|596.88|599.59|597.19|599.09|596.69|0
1655452260000|2022-06-17 07:51:00|599.68|597.28|599.48|597.08|599.68|597.28|599.48|597.08|0
1655452270000|2022-06-17 07:51:10|599.39|596.99|598.69|596.29|599.39|596.99|598.69|596.29|0
1655452280000|2022-06-17 07:51:20|598.49|596.09|598.49|596.09|598.59|596.19|598.09|595.69|0
1655452290000|2022-06-17 07:51:30|598.69|596.29|598.69|596.29|599.09|596.69|598.69|596.29|0
1655452300000|2022-06-17 07:51:40|598.89|596.49|598.79|596.39|598.89|596.49|598.79|596.39|0
1655452310000|2022-06-17 07:51:50|598.89|596.49|598.09|595.69|598.89|596.49|598.09|595.69|0
1655452320000|2022-06-17 07:52:00|598.69|596.29|598.49|596.09|598.69|596.29|598.49|596.09|0
1655452330000|2022-06-17 07:52:10|597.9|595.5|598.49|596.09|598.49|596.09|597.9|595.5|0
1655452340000|2022-06-17 07:52:20|598.69|596.29|598.49|596.09|598.69|596.29|598.49|596.09|0
1655452350000|2022-06-17 07:52:30|598.69|596.29|598.59|596.19|598.89|596.49|598.59|596.19|0
1655452360000|2022-06-17 07:52:40|599.19|596.79|599.09|596.69|599.88|597.48|599.09|596.69|0
1655452370000|2022-06-17 07:52:50|598.99|596.59|598.49|596.09|598.99|596.59|598.09|595.69|0
1655452380000|2022-06-17 07:53:00|598.29|595.89|598.29|595.89|598.29|595.89|598.29|595.89|0
1655452390000|2022-06-17 07:53:10|598.69|596.29|598.89|596.49|598.89|596.49|598.4|596|0
1655452400000|2022-06-17 07:53:20|598.4|596|598.4|596|598.69|596.29|598.4|596|0
1655452410000|2022-06-17 07:53:30|598.49|596.09|598.49|596.09|598.49|596.09|598.29|595.89|0
1655452420000|2022-06-17 07:53:40|598.29|595.89|598.29|595.89|598.49|596.09|598.29|595.89|0
1655452430000|2022-06-17 07:53:50|598.49|596.09|598.79|596.39|598.79|596.39|598.39|595.99|0
1655452440000|2022-06-17 07:54:00|599.48|597.08|600.27|597.87|600.27|597.87|599.48|597.08|0
1655452450000|2022-06-17 07:54:10|599.98|597.58|599.48|597.08|599.98|597.58|599.48|597.08|0
1655452460000|2022-06-17 07:54:20|599.39|596.99|598.69|596.29|599.39|596.99|598.69|596.29|0
1655452470000|2022-06-17 07:54:30|598.79|596.39|598.29|595.89|598.79|596.39|598.29|595.89|0
1655452480000|2022-06-17 07:54:40|598.39|595.99|600.08|597.68|600.08|597.68|598.39|595.99|0
1655452490000|2022-06-17 07:54:50|599.88|597.48|599.78|597.38|599.88|597.48|599.78|597.38|0
1655452500000|2022-06-17 07:55:00|599.19|596.79|599.78|597.38|600.08|597.68|599.19|596.79|0
1655452510000|2022-06-17 07:55:10|599.28|596.88|599.48|597.08|599.48|597.08|599.28|596.88|0
1655452520000|2022-06-17 07:55:20|599.68|597.28|599.39|596.99|599.68|597.28|599.39|596.99|0
1655452530000|2022-06-17 07:55:30|599.68|597.28|600.47|598.07|600.47|598.07|599.68|597.28|0
1655452540000|2022-06-17 07:55:40|600.08|597.68|599.68|597.28|600.27|597.87|599.68|597.28|0
1655452550000|2022-06-17 07:55:50|599.88|597.48|599.28|596.88|600.08|597.68|599.28|596.88|0
1655452560000|2022-06-17 07:56:00|599.48|597.08|600.27|597.87|600.27|597.87|599.48|597.08|0
1655452570000|2022-06-17 07:56:10|599.98|597.58|599.88|597.48|600.08|597.68|599.68|597.28|0
1655452580000|2022-06-17 07:56:20|600.08|597.68|600.27|597.87|600.47|598.07|600.08|597.68|0
1655452590000|2022-06-17 07:56:30|599.88|597.48|600.08|597.68|600.18|597.78|599.88|597.48|0
1655452600000|2022-06-17 07:56:40|599.88|597.48|600.27|597.87|600.27|597.87|599.88|597.48|0
1655452610000|2022-06-17 07:56:50|600.08|597.68|599.48|597.08|600.08|597.68|599.48|597.08|0
1655452620000|2022-06-17 07:57:00|599.28|596.88|598.89|596.49|599.28|596.88|598.89|596.49|0
1655452630000|2022-06-17 07:57:10|599.28|596.88|599.28|596.88|599.28|596.88|599.08|596.68|0
1655452640000|2022-06-17 07:57:20|599.68|597.28|599.88|597.48|599.88|597.48|599.48|597.08|0
1655452650000|2022-06-17 07:57:30|599.68|597.28|599.88|597.48|600.08|597.68|599.68|597.28|0
1655452660000|2022-06-17 07:57:40|599.68|597.28|599.28|596.88|599.68|597.28|599.28|596.88|0
1655452670000|2022-06-17 07:57:50|599.48|597.08|598.69|596.29|599.48|597.08|598.69|596.29|0
1655452680000|2022-06-17 07:58:00|598.49|596.09|598.49|596.09|598.59|596.19|598.49|596.09|0
1655452690000|2022-06-17 07:58:10|598.29|595.89|598.09|595.69|598.29|595.89|598.09|595.69|0
1655452700000|2022-06-17 07:58:20|598.2|595.8|597.3|594.9|598.2|595.8|597.3|594.9|0
1655452710000|2022-06-17 07:58:30|597.4|595|597.7|595.3|597.7|595.3|597.4|595|0
1655452720000|2022-06-17 07:58:40|597.89|595.49|597.4|595|597.89|595.49|597.3|594.9|0
1655452730000|2022-06-17 07:58:50|597.3|594.9|596.9|594.5|597.3|594.9|596.9|594.5|0
1655452740000|2022-06-17 07:59:00|596.81|594.41|596.71|594.31|597.1|594.7|596.71|594.31|0
1655452750000|2022-06-17 07:59:10|596.51|594.11|596.51|594.11|596.51|594.11|596.31|593.91|0
1655452760000|2022-06-17 07:59:20|596.41|594.01|596.9|594.5|596.9|594.5|596.41|594.01|0
1655452770000|2022-06-17 07:59:30|596.71|594.31|596.71|594.31|596.9|594.5|596.71|594.31|0
1655452780000|2022-06-17 07:59:40|596.81|594.41|596.51|594.11|596.81|594.41|596.31|593.91|0
1655452790000|2022-06-17 07:59:50|596.9|594.5|596.71|594.31|596.9|594.5|596.71|594.31|0
1655452800000|2022-06-17 08:00:00|597.2|594.8|597.7|595.3|597.7|595.3|597.2|594.8|0
1655452810000|2022-06-17 08:00:10|598.69|596.29|598.88|596.48|598.88|596.48|598.69|596.29|0
1655452820000|2022-06-17 08:00:20|599.38|596.98|599.38|596.98|599.38|596.98|599.08|596.68|0
1655452830000|2022-06-17 08:00:30|598.69|596.29|598.99|596.59|599.08|596.68|598.69|596.29|0
1655452840000|2022-06-17 08:00:40|598.79|596.39|598.49|596.09|598.79|596.39|598.29|595.89|0
1655452850000|2022-06-17 08:00:50|598.19|595.79|597.7|595.3|598.19|595.79|597.6|595.2|0
1655452860000|2022-06-17 08:01:00|597.5|595.1|597.7|595.3|597.7|595.3|597.4|595|0
1655452870000|2022-06-17 08:01:10|597.5|595.1|598.69|596.29|598.69|596.29|597.5|595.1|0
1655452880000|2022-06-17 08:01:20|599.28|596.88|600.27|597.87|600.27|597.87|599.28|596.88|0
1655452890000|2022-06-17 08:01:30|600.07|597.67|598.99|596.59|600.07|597.67|598.99|596.59|0
1655452900000|2022-06-17 08:01:40|599.08|596.68|600.07|597.67|600.07|597.67|599.08|596.68|0
1655452910000|2022-06-17 08:01:50|600.57|598.17|601.46|599.06|601.46|599.06|600.57|598.17|0
1655452920000|2022-06-17 08:02:00|601.07|598.67|600.67|598.27|601.07|598.67|600.67|598.27|0
1655452930000|2022-06-17 08:02:10|600.87|598.47|601.27|598.87|601.27|598.87|600.87|598.47|0
1655452940000|2022-06-17 08:02:20|601.66|599.26|601.27|598.87|601.77|599.37|601.27|598.87|0
1655452950000|2022-06-17 08:02:30|600.27|597.87|600.47|598.07|600.87|598.47|600.27|597.87|0
1655452960000|2022-06-17 08:02:40|600.38|597.98|600.27|597.87|600.67|598.27|600.07|597.67|0
1655452970000|2022-06-17 08:02:50|600.38|597.98|600.07|597.67|600.38|597.98|600.07|597.67|0
1655452980000|2022-06-17 08:03:00|599.88|597.48|599.68|597.28|600.07|597.67|599.68|597.28|0
1655452990000|2022-06-17 08:03:10|599.88|597.48|600.07|597.67|600.07|597.67|599.88|597.48|0
1655453000000|2022-06-17 08:03:20|600.27|597.87|599.58|597.18|600.27|597.87|599.58|597.18|0
1655453010000|2022-06-17 08:03:30|599.48|597.08|598.88|596.48|599.48|597.08|598.88|596.48|0
1655453020000|2022-06-17 08:03:40|599.08|596.68|598.29|595.89|599.08|596.68|598.29|595.89|0
1655453030000|2022-06-17 08:03:50|598.49|596.09|597.01|594.61|598.49|596.09|597.01|594.61|0
1655453040000|2022-06-17 08:04:00|597.1|594.7|598.09|595.69|598.09|595.69|597.1|594.7|0
1655453050000|2022-06-17 08:04:10|598|595.6|598.29|595.89|598.29|595.89|598|595.6|0
1655453060000|2022-06-17 08:04:20|598.39|595.99|598.69|596.29|598.69|596.29|598.39|595.99|0
1655453070000|2022-06-17 08:04:30|598.49|596.09|598.68|596.28|598.88|596.48|598.49|596.09|0
1655453080000|2022-06-17 08:04:40|598.88|596.48|598.68|596.28|598.88|596.48|598.29|595.89|0
1655453090000|2022-06-17 08:04:50|598.59|596.19|598.88|596.48|598.88|596.48|598.59|596.19|0
1655453100000|2022-06-17 08:05:00|598.79|596.39|598.49|596.09|598.79|596.39|598.49|596.09|0
1655453110000|2022-06-17 08:05:10|598.29|595.89|598.68|596.28|598.68|596.28|598.29|595.89|0
1655453120000|2022-06-17 08:05:20|598.88|596.48|597.69|595.29|598.88|596.48|597.69|595.29|0
1655453130000|2022-06-17 08:05:30|597.1|594.7|596.7|594.3|597.1|594.7|596.7|594.3|0
1655453140000|2022-06-17 08:05:40|597.1|594.7|597.2|594.8|597.2|594.8|597.1|594.7|0
1655453150000|2022-06-17 08:05:50|597.1|594.7|596.7|594.3|597.1|594.7|596.7|594.3|0
1655453160000|2022-06-17 08:06:00|596.51|594.11|596.31|593.91|596.51|594.11|596.31|593.91|0
1655453170000|2022-06-17 08:06:10|596.21|593.81|596.31|593.91|596.31|593.91|596.21|593.81|0
1655453180000|2022-06-17 08:06:20|596.21|593.81|596.7|594.3|596.7|594.3|596.11|593.71|0
1655453190000|2022-06-17 08:06:30|596.11|593.71|596.11|593.71|596.21|593.81|596.11|593.71|0
1655453200000|2022-06-17 08:06:40|596.02|593.62|596.11|593.71|596.11|593.71|595.91|593.51|0
1655453210000|2022-06-17 08:06:50|596.31|593.91|596.31|593.91|596.31|593.91|596.21|593.81|0
1655453220000|2022-06-17 08:07:00|596.11|593.71|596.51|594.11|596.51|594.11|595.91|593.51|0
1655453230000|2022-06-17 08:07:10|596.31|593.91|596.41|594.01|596.51|594.11|596.31|593.91|0
1655453240000|2022-06-17 08:07:20|596.51|594.11|596.51|594.11|596.51|594.11|596.51|594.11|0
1655453250000|2022-06-17 08:07:30|596.11|593.71|595.52|593.12|596.11|593.71|595.52|593.12|0
1655453260000|2022-06-17 08:07:40|595.71|593.31|595.71|593.31|595.91|593.51|595.52|593.12|0
1655453270000|2022-06-17 08:07:50|596.11|593.71|596.11|593.71|596.11|593.71|595.91|593.51|0
1655453280000|2022-06-17 08:08:00|596.01|593.61|595.71|593.31|596.01|593.61|595.52|593.12|0
1655453290000|2022-06-17 08:08:10|595.91|593.51|596.51|594.11|596.51|594.11|595.91|593.51|0
1655453300000|2022-06-17 08:08:20|596.7|594.3|596.31|593.91|596.7|594.3|596.31|593.91|0
1655453310000|2022-06-17 08:08:30|596.51|594.11|596.51|594.11|596.51|594.11|596.31|593.91|0
1655453320000|2022-06-17 08:08:40|596.61|594.21|597|594.6|597|594.6|596.61|594.21|0
1655453330000|2022-06-17 08:08:50|596.9|594.5|597.69|595.29|597.69|595.29|596.9|594.5|0
1655453340000|2022-06-17 08:09:00|597.49|595.09|597.3|594.9|597.49|595.09|597.2|594.8|0
1655453350000|2022-06-17 08:09:10|597.6|595.2|597.69|595.29|597.69|595.29|597.49|595.09|0
1655453360000|2022-06-17 08:09:20|597.3|594.9|596.11|593.71|597.3|594.9|596.11|593.71|0
1655453370000|2022-06-17 08:09:30|595.82|593.42|595.22|592.82|595.82|593.42|595.12|592.72|0
1655453380000|2022-06-17 08:09:40|595.12|592.72|594.63|592.23|595.12|592.72|594.63|592.23|0
1655453390000|2022-06-17 08:09:50|594.53|592.13|594.53|592.13|594.53|592.13|594.53|592.13|0
1655453400000|2022-06-17 08:10:00|594.33|591.93|595.12|592.72|595.12|592.72|594.33|591.93|0
1655453410000|2022-06-17 08:10:10|594.73|592.33|594.33|591.93|594.73|592.33|594.33|591.93|0
1655453420000|2022-06-17 08:10:20|594.73|592.33|594.73|592.33|594.83|592.43|594.73|592.33|0
1655453430000|2022-06-17 08:10:30|594.92|592.52|595.52|593.12|595.52|593.12|594.92|592.52|0
1655453440000|2022-06-17 08:10:40|595.71|593.31|596.11|593.71|596.11|593.71|595.71|593.31|0
1655453450000|2022-06-17 08:10:50|595.32|592.92|595.12|592.72|595.52|593.12|595.12|592.72|0
1655453460000|2022-06-17 08:11:00|594.92|592.52|595.52|593.12|595.71|593.31|594.92|592.52|0
1655453470000|2022-06-17 08:11:10|595.71|593.31|596.31|593.91|596.7|594.3|595.71|593.31|0
1655453480000|2022-06-17 08:11:20|596.21|593.81|596.61|594.21|596.61|594.21|596.21|593.81|0
1655453490000|2022-06-17 08:11:30|596.5|594.1|596.41|594.01|596.5|594.1|596.31|593.91|0
1655453500000|2022-06-17 08:11:40|597.1|594.7|597.1|594.7|597.1|594.7|596.7|594.3|0
1655453510000|2022-06-17 08:11:50|597.49|595.09|597.1|594.7|597.49|595.09|597.1|594.7|0
1655453520000|2022-06-17 08:12:00|596.7|594.3|596.31|593.91|596.7|594.3|596.31|593.91|0
1655453530000|2022-06-17 08:12:10|596.11|593.71|595.52|593.12|596.11|593.71|595.52|593.12|0
1655453540000|2022-06-17 08:12:20|595.71|593.31|595.71|593.31|596.01|593.61|595.71|593.31|0
1655453550000|2022-06-17 08:12:30|595.62|593.22|596.11|593.71|596.11|593.71|595.62|593.22|0
1655453560000|2022-06-17 08:12:40|596.01|593.61|595.71|593.31|596.01|593.61|595.71|593.31|0
1655453570000|2022-06-17 08:12:50|595.51|593.11|596.31|593.91|596.7|594.3|595.51|593.11|0
1655453580000|2022-06-17 08:13:00|596.5|594.1|596.5|594.1|596.7|594.3|596.5|594.1|0
1655453590000|2022-06-17 08:13:10|596.7|594.3|596.7|594.3|596.9|594.5|596.7|594.3|0
1655453600000|2022-06-17 08:13:20|596.31|593.91|596.5|594.1|596.9|594.5|596.31|593.91|0
1655453610000|2022-06-17 08:13:30|596.31|593.91|596.8|594.4|596.8|594.4|596.31|593.91|0
1655453620000|2022-06-17 08:13:40|596.9|594.5|597.3|594.9|597.3|594.9|596.9|594.5|0
1655453630000|2022-06-17 08:13:50|597.2|594.8|597.3|594.9|597.3|594.9|597.1|594.7|0
1655453640000|2022-06-17 08:14:00|597.2|594.8|597.3|594.9|597.3|594.9|597.2|594.8|0
1655453650000|2022-06-17 08:14:10|596.9|594.5|597.1|594.7|597.3|594.9|596.9|594.5|0
1655453660000|2022-06-17 08:14:20|597.3|594.9|596.7|594.3|597.3|594.9|596.7|594.3|0
1655453670000|2022-06-17 08:14:30|596.5|594.1|594.92|592.52|596.5|594.1|594.92|592.52|0
1655453680000|2022-06-17 08:14:40|594.72|592.32|594.92|592.52|594.92|592.52|594.72|592.32|0
1655453690000|2022-06-17 08:14:50|594.72|592.32|594.53|592.13|594.72|592.32|594.53|592.13|0
1655453700000|2022-06-17 08:15:00|594.72|592.32|594.92|592.52|594.92|592.52|594.72|592.32|0
1655453710000|2022-06-17 08:15:10|595.12|592.72|594.72|592.32|595.12|592.72|594.72|592.32|0
1655453720000|2022-06-17 08:15:20|595.32|592.92|595.42|593.02|595.42|593.02|595.12|592.72|0
1655453730000|2022-06-17 08:15:30|595.51|593.11|595.42|593.02|595.81|593.41|595.42|593.02|0
1655453740000|2022-06-17 08:15:40|595.12|592.72|594.53|592.13|595.12|592.72|594.53|592.13|0
1655453750000|2022-06-17 08:15:50|594.72|592.32|592.95|590.55|594.72|592.32|592.95|590.55|0
1655453760000|2022-06-17 08:16:00|592.75|590.35|593.05|590.65|593.05|590.65|592.75|590.35|0
1655453770000|2022-06-17 08:16:10|592.95|590.55|593.14|590.74|593.14|590.74|592.95|590.55|0
1655453780000|2022-06-17 08:16:20|592.95|590.55|593.25|590.85|593.25|590.85|592.95|590.55|0
1655453790000|2022-06-17 08:16:30|593.34|590.94|594.04|591.64|594.04|591.64|592.75|590.35|0
1655453800000|2022-06-17 08:16:40|593.84|591.44|593.74|591.34|593.84|591.44|593.74|591.34|0
1655453810000|2022-06-17 08:16:50|593.84|591.44|593.74|591.34|593.93|591.53|593.74|591.34|0
1655453820000|2022-06-17 08:17:00|594.13|591.73|593.93|591.53|594.13|591.73|593.84|591.44|0
1655453830000|2022-06-17 08:17:10|594.33|591.93|595.51|593.11|595.51|593.11|594.33|591.93|0
1655453840000|2022-06-17 08:17:20|595.93|593.53|595.09|592.69|595.93|593.53|595.09|592.69|0
1655453850000|2022-06-17 08:17:30|596.96|594.56|596.47|594.07|596.96|594.56|596.47|594.07|0
1655453860000|2022-06-17 08:17:40|596.57|594.17|596.77|594.37|596.96|594.56|596.57|594.17|0
1655453870000|2022-06-17 08:17:50|596.57|594.17|597.76|595.36|597.96|595.56|596.57|594.17|0
1655453880000|2022-06-17 08:18:00|597.56|595.16|597.36|594.96|597.56|595.16|597.36|594.96|0
1655453890000|2022-06-17 08:18:10|596.96|594.56|596.17|593.77|596.96|594.56|596.17|593.77|0
1655453900000|2022-06-17 08:18:20|596.57|594.17|596.57|594.17|596.57|594.17|596.27|593.87|0
1655453910000|2022-06-17 08:18:30|596.67|594.27|596.37|593.97|596.76|594.36|596.17|593.77|0
1655453920000|2022-06-17 08:18:40|596.57|594.17|596.37|593.97|596.57|594.17|596.37|593.97|0
1655453930000|2022-06-17 08:18:50|596.17|593.77|596.17|593.77|596.37|593.97|596.17|593.77|0
1655453940000|2022-06-17 08:19:00|596.37|593.97|595.77|593.37|596.37|593.97|595.77|593.37|0
1655453950000|2022-06-17 08:19:10|595.88|593.48|595.77|593.37|595.88|593.48|595.77|593.37|0
1655453960000|2022-06-17 08:19:20|595.88|593.48|595.48|593.08|595.88|593.48|595.48|593.08|0
1655453970000|2022-06-17 08:19:30|595.38|592.98|595.38|592.98|595.38|592.98|595.28|592.88|0
1655453980000|2022-06-17 08:19:40|595.28|592.88|595.97|593.57|595.97|593.57|595.28|592.88|0
1655453990000|2022-06-17 08:19:50|596.17|593.77|596.17|593.77|596.17|593.77|596.17|593.77|0
1655454000000|2022-06-17 08:20:00|595.97|593.57|595.77|593.37|595.97|593.57|595.77|593.37|0
1655454010000|2022-06-17 08:20:10|595.48|593.08|595.08|592.68|595.58|593.18|595.08|592.68|0
1655454020000|2022-06-17 08:20:20|595.18|592.78|595.18|592.78|595.18|592.78|595.08|592.68|0
1655454030000|2022-06-17 08:20:30|595.08|592.68|594.98|592.58|595.18|592.78|594.98|592.58|0
1655454040000|2022-06-17 08:20:40|594.89|592.49|594.98|592.58|594.98|592.58|594.78|592.38|0
1655454050000|2022-06-17 08:20:50|594.59|592.19|594.98|592.58|595.18|592.78|594.59|592.19|0
1655454060000|2022-06-17 08:21:00|594.78|592.38|594.78|592.38|594.98|592.58|594.78|592.38|0
1655454070000|2022-06-17 08:21:10|594.69|592.29|594.78|592.38|594.78|592.38|594.69|592.29|0
1655454080000|2022-06-17 08:21:20|594.59|592.19|595.18|592.78|595.18|592.78|594.59|592.19|0
1655454090000|2022-06-17 08:21:30|594.78|592.38|595.77|593.37|595.77|593.37|594.78|592.38|0
1655454100000|2022-06-17 08:21:40|595.97|593.57|595.38|592.98|596.07|593.67|595.38|592.98|0
1655454110000|2022-06-17 08:21:50|595.57|593.17|595.68|593.28|595.68|593.28|595.57|593.17|0
1655454120000|2022-06-17 08:22:00|595.97|593.57|595.97|593.57|595.97|593.57|595.38|592.98|0
1655454130000|2022-06-17 08:22:10|596.17|593.77|595.77|593.37|596.17|593.77|595.77|593.37|0
1655454140000|2022-06-17 08:22:20|596.17|593.77|595.97|593.57|596.76|594.36|595.97|593.57|0
1655454150000|2022-06-17 08:22:30|595.77|593.37|595.77|593.37|595.77|593.37|595.77|593.37|0
1655454160000|2022-06-17 08:22:40|595.38|592.98|595.38|592.98|595.38|592.98|595.18|592.78|0
1655454170000|2022-06-17 08:22:50|595.48|593.08|595.97|593.57|596.17|593.77|595.48|593.08|0
1655454180000|2022-06-17 08:23:00|596.37|593.97|596.27|593.87|596.37|593.97|596.17|593.77|0
1655454190000|2022-06-17 08:23:10|597.16|594.76|597.36|594.96|597.36|594.96|597.16|594.76|0
1655454200000|2022-06-17 08:23:20|597.06|594.66|596.76|594.36|597.06|594.66|596.76|594.36|0
1655454210000|2022-06-17 08:23:30|596.96|594.56|596.76|594.36|596.96|594.56|596.76|594.36|0
1655454220000|2022-06-17 08:23:40|596.37|593.97|595.77|593.37|596.37|593.97|595.77|593.37|0
1655454230000|2022-06-17 08:23:50|595.87|593.47|596.17|593.77|596.17|593.77|595.87|593.47|0
1655454240000|2022-06-17 08:24:00|595.97|593.57|596.17|593.77|596.17|593.77|595.77|593.37|0
1655454250000|2022-06-17 08:24:10|595.87|593.47|595.77|593.37|595.97|593.57|595.77|593.37|0
1655454260000|2022-06-17 08:24:20|595.38|592.98|595.38|592.98|595.38|592.98|595.38|592.98|0
1655454270000|2022-06-17 08:24:30|595.28|592.88|595.18|592.78|595.28|592.88|594.98|592.58|0
1655454280000|2022-06-17 08:24:40|594.98|592.58|594.78|592.38|594.98|592.58|594.78|592.38|0
1655454290000|2022-06-17 08:24:50|594.98|592.58|594.78|592.38|594.98|592.58|594.78|592.38|0
1655454300000|2022-06-17 08:25:00|594.58|592.18|594.69|592.29|594.69|592.29|594.58|592.18|0
1655454310000|2022-06-17 08:25:10|594.98|592.58|594.98|592.58|594.98|592.58|594.78|592.38|0
1655454320000|2022-06-17 08:25:20|594.88|592.48|594.58|592.18|594.98|592.58|594.58|592.18|0
1655454330000|2022-06-17 08:25:30|594.78|592.38|594.78|592.38|594.78|592.38|594.78|592.38|0
1655454340000|2022-06-17 08:25:40|594.58|592.18|594.39|591.99|594.58|592.18|594.39|591.99|0
1655454350000|2022-06-17 08:25:50|594.49|592.09|594.39|591.99|594.49|592.09|594.39|591.99|0
1655454360000|2022-06-17 08:26:00|594.58|592.18|594.69|592.29|594.78|592.38|594.29|591.89|0
1655454370000|2022-06-17 08:26:10|594.78|592.38|594.19|591.79|594.78|592.38|594.19|591.79|0
1655454380000|2022-06-17 08:26:20|594.29|591.89|594.19|591.79|594.39|591.99|594.19|591.79|0
1655454390000|2022-06-17 08:26:30|594.39|591.99|594.98|592.58|594.98|592.58|594.39|591.99|0
1655454400000|2022-06-17 08:26:40|594.78|592.38|594.58|592.18|594.78|592.38|594.58|592.18|0
1655454410000|2022-06-17 08:26:50|594.39|591.99|594.78|592.38|594.78|592.38|594.39|591.99|0
1655454420000|2022-06-17 08:27:00|594.69|592.29|594.19|591.79|594.69|592.29|594.19|591.79|0
1655454430000|2022-06-17 08:27:10|594.29|591.89|595.08|592.68|595.08|592.68|594.29|591.89|0
1655454440000|2022-06-17 08:27:20|594.98|592.58|595.68|593.28|595.68|593.28|594.88|592.48|0
1655454450000|2022-06-17 08:27:30|595.57|593.17|595.48|593.08|595.57|593.17|595.48|593.08|0
1655454460000|2022-06-17 08:27:40|595.57|593.17|594.98|592.58|595.57|593.17|594.98|592.58|0
1655454470000|2022-06-17 08:27:50|594.29|591.89|594.09|591.69|594.29|591.89|594.09|591.69|0
1655454480000|2022-06-17 08:28:00|594.39|591.99|594.78|592.38|594.78|592.38|594.19|591.79|0
1655454490000|2022-06-17 08:28:10|594.39|591.99|594.58|592.18|594.58|592.18|594.39|591.99|0
1655454500000|2022-06-17 08:28:20|594.29|591.89|594.29|591.89|594.29|591.89|594.29|591.89|0
1655454510000|2022-06-17 08:28:30|594.58|592.18|594.58|592.18|594.78|592.38|594.49|592.09|0
1655454520000|2022-06-17 08:28:40|594.78|592.38|594.58|592.18|594.78|592.38|594.58|592.18|0
1655454530000|2022-06-17 08:28:50|594.78|592.38|593.99|591.59|594.78|592.38|593.99|591.59|0
1655454540000|2022-06-17 08:29:00|593.59|591.19|593.2|590.8|593.59|591.19|593|590.6|0
1655454550000|2022-06-17 08:29:10|593.4|591|593.5|591.1|593.59|591.19|593.4|591|0
1655454560000|2022-06-17 08:29:20|593.2|590.8|593.1|590.7|593.3|590.9|593.1|590.7|0
1655454570000|2022-06-17 08:29:30|593|590.6|593.2|590.8|593.2|590.8|593|590.6|0
1655454580000|2022-06-17 08:29:40|593.3|590.9|593.5|591.1|593.59|591.19|593.3|590.9|0
1655454590000|2022-06-17 08:29:50|593.79|591.39|593.4|591|593.79|591.39|593.3|590.9|0
1655454600000|2022-06-17 08:30:00|593.2|590.8|593|590.6|593.3|590.9|592.61|590.21|0
1655454610000|2022-06-17 08:30:10|592.8|590.4|593.2|590.8|593.2|590.8|592.8|590.4|0
1655454620000|2022-06-17 08:30:20|593|590.6|592.91|590.51|593|590.6|592.8|590.4|0
1655454630000|2022-06-17 08:30:30|591.23|588.83|591.03|588.63|591.23|588.83|591.03|588.63|0
1655454640000|2022-06-17 08:30:40|590.83|588.43|590.63|588.23|590.83|588.43|590.63|588.23|0
1655454650000|2022-06-17 08:30:50|590.83|588.43|591.03|588.63|591.03|588.63|590.83|588.43|0
1655454660000|2022-06-17 08:31:00|591.23|588.83|591.03|588.63|591.23|588.83|591.03|588.63|0
1655454670000|2022-06-17 08:31:10|591.23|588.83|591.23|588.83|591.62|589.22|591.23|588.83|0
1655454680000|2022-06-17 08:31:20|591.42|589.02|591.42|589.02|591.42|589.02|591.33|588.93|0
1655454690000|2022-06-17 08:31:30|591.22|588.82|591.22|588.82|591.52|589.12|591.22|588.82|0
1655454700000|2022-06-17 08:31:40|591.42|589.02|591.62|589.22|591.62|589.22|591.33|588.93|0
1655454710000|2022-06-17 08:31:50|591.42|589.02|591.52|589.12|591.52|589.12|591.22|588.82|0
1655454720000|2022-06-17 08:32:00|591.62|589.22|591.82|589.42|591.82|589.42|591.33|588.93|0
1655454730000|2022-06-17 08:32:10|591.92|589.52|592.01|589.61|592.01|589.61|591.92|589.52|0
1655454740000|2022-06-17 08:32:20|591.82|589.42|591.62|589.22|591.82|589.42|591.62|589.22|0
1655454750000|2022-06-17 08:32:30|591.82|589.42|591.62|589.22|591.82|589.42|591.42|589.02|0
1655454760000|2022-06-17 08:32:40|591.52|589.12|591.33|588.93|591.52|589.12|591.33|588.93|0
1655454770000|2022-06-17 08:32:50|591.22|588.82|591.33|588.93|591.62|589.22|591.22|588.82|0
1655454780000|2022-06-17 08:33:00|591.22|588.82|590.83|588.43|591.22|588.82|590.83|588.43|0
1655454790000|2022-06-17 08:33:10|590.54|588.14|590.63|588.23|590.63|588.23|590.44|588.04|0
1655454800000|2022-06-17 08:33:20|590.83|588.43|590.04|587.64|590.83|588.43|590.04|587.64|0
1655454810000|2022-06-17 08:33:30|588.07|585.67|587.88|585.48|588.07|585.67|587.88|585.48|0
1655454820000|2022-06-17 08:33:40|588.27|585.87|587.98|585.58|588.27|585.87|587.98|585.58|0
1655454830000|2022-06-17 08:33:50|587.88|585.48|588.07|585.67|588.27|585.87|587.88|585.48|0
1655454840000|2022-06-17 08:34:00|588.18|585.78|588.86|586.46|588.86|586.46|588.18|585.78|0
1655454850000|2022-06-17 08:34:10|588.66|586.26|588.07|585.67|588.77|586.37|588.07|585.67|0
1655454860000|2022-06-17 08:34:20|588.27|585.87|587.88|585.48|588.27|585.87|587.88|585.48|0
1655454870000|2022-06-17 08:34:30|588.37|585.97|587.88|585.48|588.37|585.97|587.88|585.48|0
1655454880000|2022-06-17 08:34:40|588.07|585.67|588.77|586.37|588.77|586.37|588.07|585.67|0
1655454890000|2022-06-17 08:34:50|588.66|586.26|588.27|585.87|588.66|586.26|588.27|585.87|0
1655454900000|2022-06-17 08:35:00|588.47|586.07|588.57|586.17|589.06|586.66|588.47|586.07|0
1655454910000|2022-06-17 08:35:10|588.86|586.46|589.65|587.25|589.65|587.25|588.86|586.46|0
1655454920000|2022-06-17 08:35:20|589.55|587.15|590.04|587.64|590.24|587.84|589.55|587.15|0
1655454930000|2022-06-17 08:35:30|589.65|587.25|590.14|587.74|590.14|587.74|589.65|587.25|0
1655454940000|2022-06-17 08:35:40|590.44|588.04|589.95|587.55|590.44|588.04|589.95|587.55|0
1655454950000|2022-06-17 08:35:50|590.44|588.04|590.83|588.43|590.83|588.43|590.34|587.94|0
1655454960000|2022-06-17 08:36:00|591.22|588.82|591.22|588.82|591.22|588.82|591.22|588.82|0
1655454970000|2022-06-17 08:36:10|591.42|589.02|591.42|589.02|591.42|589.02|591.42|589.02|0
1655454980000|2022-06-17 08:36:20|591.82|589.42|591.72|589.32|591.82|589.42|591.62|589.22|0
1655454990000|2022-06-17 08:36:30|591.82|589.42|591.42|589.02|591.82|589.42|591.42|589.02|0
1655455000000|2022-06-17 08:36:40|591.33|588.93|591.52|589.12|591.62|589.22|591.33|588.93|0
1655455010000|2022-06-17 08:36:50|591.03|588.63|592.01|589.61|592.01|589.61|591.03|588.63|0
1655455020000|2022-06-17 08:37:00|591.62|589.22|591.42|589.02|591.62|589.22|591.42|589.02|0
1655455030000|2022-06-17 08:37:10|591.33|588.93|591.62|589.22|591.62|589.22|591.33|588.93|0
1655455040000|2022-06-17 08:37:20|591.81|589.41|591.81|589.41|591.81|589.41|591.81|589.41|0
1655455050000|2022-06-17 08:37:30|591.62|589.22|591.22|588.82|591.62|589.22|591.03|588.63|0
1655455060000|2022-06-17 08:37:40|591.13|588.73|590.43|588.03|591.13|588.73|590.43|588.03|0
1655455070000|2022-06-17 08:37:50|590.24|587.84|591.03|588.63|591.03|588.63|590.24|587.84|0
1655455080000|2022-06-17 08:38:00|590.83|588.43|590.43|588.03|590.83|588.43|590.24|587.84|0
1655455090000|2022-06-17 08:38:10|590.73|588.33|590.63|588.23|590.73|588.33|590.34|587.94|0
1655455100000|2022-06-17 08:38:20|590.43|588.03|590.04|587.64|590.43|588.03|590.04|587.64|0
1655455110000|2022-06-17 08:38:30|590.43|588.03|590.63|588.23|590.63|588.23|590.43|588.03|0
1655455120000|2022-06-17 08:38:40|590.43|588.03|590.14|587.74|590.43|588.03|590.14|587.74|0
1655455130000|2022-06-17 08:38:50|590.04|587.64|590.24|587.84|590.24|587.84|589.84|587.44|0
1655455140000|2022-06-17 08:39:00|590.43|588.03|590.24|587.84|590.43|588.03|590.24|587.84|0
1655455150000|2022-06-17 08:39:10|589.84|587.44|589.95|587.55|589.95|587.55|589.84|587.44|0
1655455160000|2022-06-17 08:39:20|589.84|587.44|590.43|588.03|590.63|588.23|589.84|587.44|0
1655455170000|2022-06-17 08:39:30|590.54|588.14|590.34|587.94|590.63|588.23|590.34|587.94|0
1655455180000|2022-06-17 08:39:40|590.43|588.03|590.24|587.84|590.43|588.03|590.24|587.84|0
1655455190000|2022-06-17 08:39:50|589.84|587.44|590.04|587.64|590.24|587.84|589.84|587.44|0
1655455200000|2022-06-17 08:40:00|590.14|587.74|590.04|587.64|590.24|587.84|590.04|587.64|0
1655455210000|2022-06-17 08:40:10|590.24|587.84|590.54|588.14|590.54|588.14|590.14|587.74|0
1655455220000|2022-06-17 08:40:20|590.63|588.23|590.04|587.64|590.63|588.23|590.04|587.64|0
1655455230000|2022-06-17 08:40:30|589.84|587.44|589.84|587.44|589.84|587.44|589.84|587.44|0
1655455240000|2022-06-17 08:40:40|590.04|587.64|590.14|587.74|590.24|587.84|589.84|587.44|0
1655455250000|2022-06-17 08:40:50|590.43|588.03|590.34|587.94|590.43|588.03|590.24|587.84|0
1655455260000|2022-06-17 08:41:00|590.04|587.64|589.94|587.54|590.04|587.64|589.94|587.54|0
1655455270000|2022-06-17 08:41:10|590.04|587.64|590.04|587.64|590.04|587.64|589.84|587.44|0
1655455280000|2022-06-17 08:41:20|589.84|587.44|589.84|587.44|589.84|587.44|589.84|587.44|0
1655455290000|2022-06-17 08:41:30|590.24|587.84|589.28|586.88|590.24|587.84|589.28|586.88|0
1655455300000|2022-06-17 08:41:40|588.99|586.59|589.08|586.68|589.08|586.68|588.79|586.39|0
1655455310000|2022-06-17 08:41:50|588.88|586.48|588.88|586.48|588.88|586.48|588.88|586.48|0
1655455320000|2022-06-17 08:42:00|588.69|586.29|588.59|586.19|588.69|586.29|588.49|586.09|0
1655455330000|2022-06-17 08:42:10|588.49|586.09|588.69|586.29|588.69|586.29|588.49|586.09|0
1655455340000|2022-06-17 08:42:20|588.49|586.09|588.69|586.29|588.69|586.29|588.49|586.09|0
1655455350000|2022-06-17 08:42:30|588.88|586.48|588.88|586.48|589.08|586.68|588.88|586.48|0
1655455360000|2022-06-17 08:42:40|588.49|586.09|588.09|585.69|588.49|586.09|588.09|585.69|0
1655455370000|2022-06-17 08:42:50|587.9|585.5|587.9|585.5|588.09|585.69|587.9|585.5|0
1655455380000|2022-06-17 08:43:00|588|585.6|588.2|585.8|588.2|585.8|587.7|585.3|0
1655455390000|2022-06-17 08:43:10|588.09|585.69|587.7|585.3|588.09|585.69|587.7|585.3|0
1655455400000|2022-06-17 08:43:20|587.61|585.21|588.2|585.8|588.2|585.8|587.61|585.21|0
1655455410000|2022-06-17 08:43:30|588.29|585.89|588.69|586.29|588.69|586.29|588.09|585.69|0
1655455420000|2022-06-17 08:43:40|588.49|586.09|588.88|586.48|588.88|586.48|588.39|585.99|0
1655455430000|2022-06-17 08:43:50|588.79|586.39|588.79|586.39|588.99|586.59|588.79|586.39|0
1655455440000|2022-06-17 08:44:00|588.88|586.48|589.08|586.68|589.08|586.68|588.79|586.39|0
1655455450000|2022-06-17 08:44:10|589.38|586.98|589.08|586.68|589.38|586.98|589.08|586.68|0
1655455460000|2022-06-17 08:44:20|588.69|586.29|588.88|586.48|588.88|586.48|588.69|586.29|0
1655455470000|2022-06-17 08:44:30|589.77|587.37|589.47|587.07|589.77|587.37|588.99|586.59|0
1655455480000|2022-06-17 08:44:40|588.99|586.59|588.29|585.89|589.28|586.88|588.29|585.89|0
1655455490000|2022-06-17 08:44:50|588.09|585.69|588.69|586.29|588.69|586.29|587.9|585.5|0
1655455500000|2022-06-17 08:45:00|589.18|586.78|589.38|586.98|589.38|586.98|589.08|586.68|0
1655455510000|2022-06-17 08:45:10|589.47|587.07|590.17|587.77|590.17|587.77|589.47|587.07|0
1655455520000|2022-06-17 08:45:20|590.26|587.86|590.86|588.46|590.86|588.46|590.17|587.77|0
1655455530000|2022-06-17 08:45:30|591.25|588.85|591.85|589.45|591.85|589.45|591.25|588.85|0
1655455540000|2022-06-17 08:45:40|592.24|589.84|592.24|589.84|592.24|589.84|592.04|589.64|0
1655455550000|2022-06-17 08:45:50|591.84|589.44|591.49|589.09|591.84|589.44|591.39|588.99|0
1655455560000|2022-06-17 08:46:00|591.29|588.89|591.29|588.89|591.39|588.99|591.29|588.89|0
1655455570000|2022-06-17 08:46:10|591.39|588.99|591.59|589.19|591.59|589.19|591.09|588.69|0
1655455580000|2022-06-17 08:46:20|591.39|588.99|591.59|589.19|591.59|589.19|591.39|588.99|0
1655455590000|2022-06-17 08:46:30|591.69|589.29|591.59|589.19|591.69|589.29|591.59|589.19|0
1655455600000|2022-06-17 08:46:40|591.49|589.09|591.69|589.29|591.69|589.29|591.49|589.09|0
1655455610000|2022-06-17 08:46:50|591.68|589.28|592.48|590.08|592.48|590.08|591.68|589.28|0
1655455620000|2022-06-17 08:47:00|592.28|589.88|592.38|589.98|592.38|589.98|592.08|589.68|0
1655455630000|2022-06-17 08:47:10|592.68|590.28|592.68|590.28|592.68|590.28|592.38|589.98|0
1655455640000|2022-06-17 08:47:20|592.58|590.18|592.68|590.28|592.68|590.28|592.48|590.08|0
1655455650000|2022-06-17 08:47:30|592.48|590.08|591.59|589.19|592.48|590.08|591.59|589.19|0
1655455660000|2022-06-17 08:47:40|591.68|589.28|591.68|589.28|591.88|589.48|591.68|589.28|0
1655455670000|2022-06-17 08:47:50|591.88|589.48|591.59|589.19|591.88|589.48|591.49|589.09|0
1655455680000|2022-06-17 08:48:00|591.29|588.89|590.3|587.9|591.29|588.89|590.3|587.9|0
1655455690000|2022-06-17 08:48:10|590.1|587.7|590.3|587.9|590.3|587.9|590.1|587.7|0
1655455700000|2022-06-17 08:48:20|589.9|587.5|591.09|588.69|591.09|588.69|589.81|587.41|0
1655455710000|2022-06-17 08:48:30|591.29|588.89|591.68|589.28|591.68|589.28|591.29|588.89|0
1655455720000|2022-06-17 08:48:40|591.99|589.59|592.08|589.68|592.08|589.68|591.99|589.59|0
1655455730000|2022-06-17 08:48:50|591.88|589.48|591.29|588.89|591.88|589.48|591.29|588.89|0
1655455740000|2022-06-17 08:49:00|591.19|588.79|591.39|588.99|591.39|588.99|591.19|588.79|0
1655455750000|2022-06-17 08:49:10|591.29|588.89|591.49|589.09|591.68|589.28|591.29|588.89|0
1655455760000|2022-06-17 08:49:20|591.79|589.39|591.68|589.28|591.99|589.59|591.68|589.28|0
1655455770000|2022-06-17 08:49:30|591.49|589.09|591.39|588.99|591.49|589.09|591.29|588.89|0
1655455780000|2022-06-17 08:49:40|591.49|589.09|591.88|589.48|591.88|589.48|591.49|589.09|0
1655455790000|2022-06-17 08:49:50|591.29|588.89|591.29|588.89|591.29|588.89|591.19|588.79|0
1655455800000|2022-06-17 08:50:00|591.49|589.09|591.79|589.39|591.79|589.39|591.49|589.09|0
1655455810000|2022-06-17 08:50:10|591.49|589.09|591.68|589.28|591.68|589.28|591.49|589.09|0
1655455820000|2022-06-17 08:50:20|591.99|589.59|592.28|589.88|592.28|589.88|591.99|589.59|0
1655455830000|2022-06-17 08:50:30|592.48|590.08|592.48|590.08|592.58|590.18|592.48|590.08|0
1655455840000|2022-06-17 08:50:40|592.38|589.98|591.99|589.59|592.48|590.08|591.99|589.59|0
1655455850000|2022-06-17 08:50:50|591.49|589.09|591.49|589.09|591.49|589.09|591.49|589.09|0
1655455860000|2022-06-17 08:51:00|591.29|588.89|591.29|588.89|591.49|589.09|591.29|588.89|0
1655455870000|2022-06-17 08:51:10|592.18|589.78|591.68|589.28|592.58|590.18|591.68|589.28|0
1655455880000|2022-06-17 08:51:20|592.08|589.68|592.18|589.78|592.18|589.78|592.08|589.68|0
1655455890000|2022-06-17 08:51:30|592.67|590.27|592.48|590.08|592.67|590.27|592.08|589.68|0
1655455900000|2022-06-17 08:51:40|592.67|590.27|592.58|590.18|592.67|590.27|592.58|590.18|0
1655455910000|2022-06-17 08:51:50|592.48|590.08|592.67|590.27|592.67|590.27|592.48|590.08|0
1655455920000|2022-06-17 08:52:00|592.48|590.08|592.28|589.88|592.48|590.08|591.98|589.58|0
1655455930000|2022-06-17 08:52:10|592.67|590.27|593.07|590.67|593.07|590.67|592.67|590.27|0
1655455940000|2022-06-17 08:52:20|592.67|590.27|592.87|590.47|592.87|590.47|592.67|590.27|0
1655455950000|2022-06-17 08:52:30|592.48|590.08|592.28|589.88|592.48|590.08|592.28|589.88|0
1655455960000|2022-06-17 08:52:40|592.18|589.78|592.18|589.78|592.18|589.78|592.18|589.78|0
1655455970000|2022-06-17 08:52:50|593.47|591.07|593.87|591.47|593.87|591.47|593.47|591.07|0
1655455980000|2022-06-17 08:53:00|594.06|591.66|594.76|592.36|594.76|592.36|594.06|591.66|0
1655455990000|2022-06-17 08:53:10|594.86|592.46|594.56|592.16|594.96|592.56|594.56|592.16|0
1655456000000|2022-06-17 08:53:20|594.46|592.06|594.06|591.66|594.46|592.06|594.06|591.66|0
1655456010000|2022-06-17 08:53:30|594.17|591.77|594.76|592.36|594.86|592.46|594.17|591.77|0
1655456020000|2022-06-17 08:53:40|594.66|592.26|595.06|592.66|595.06|592.66|594.66|592.26|0
1655456030000|2022-06-17 08:53:50|595.16|592.76|595.06|592.66|595.16|592.76|595.06|592.66|0
1655456040000|2022-06-17 08:54:00|594.86|592.46|594.86|592.46|594.86|592.46|594.66|592.26|0
1655456050000|2022-06-17 08:54:10|594.66|592.26|594.86|592.46|594.86|592.46|594.37|591.97|0
1655456060000|2022-06-17 08:54:20|595.06|592.66|595.16|592.76|595.16|592.76|595.06|592.66|0
1655456070000|2022-06-17 08:54:30|595.06|592.66|594.46|592.06|595.06|592.66|594.46|592.06|0
1655456080000|2022-06-17 08:54:40|594.66|592.26|594.66|592.26|594.76|592.36|594.66|592.26|0
1655456090000|2022-06-17 08:54:50|594.56|592.16|594.36|591.96|594.56|592.16|594.26|591.86|0
1655456100000|2022-06-17 08:55:00|594.66|592.26|594.86|592.46|594.86|592.46|594.46|592.06|0
1655456110000|2022-06-17 08:55:10|594.66|592.26|594.86|592.46|594.86|592.46|594.66|592.26|0
1655456120000|2022-06-17 08:55:20|594.36|591.96|594.17|591.77|594.36|591.96|593.97|591.57|0
1655456130000|2022-06-17 08:55:30|594.06|591.66|594.06|591.66|594.06|591.66|594.06|591.66|0
1655456140000|2022-06-17 08:55:40|594.26|591.86|593.47|591.07|594.26|591.86|593.47|591.07|0
1655456150000|2022-06-17 08:55:50|593.37|590.97|592.98|590.58|593.37|590.97|592.98|590.58|0
1655456160000|2022-06-17 08:56:00|593.27|590.87|593.17|590.77|593.27|590.87|593.07|590.67|0
1655456170000|2022-06-17 08:56:10|593.07|590.67|592.48|590.08|593.07|590.67|592.48|590.08|0
1655456180000|2022-06-17 08:56:20|592.58|590.18|592.28|589.88|592.58|590.18|592.28|589.88|0
1655456190000|2022-06-17 08:56:30|591.98|589.58|591.88|589.48|591.98|589.58|591.79|589.39|0
1655456200000|2022-06-17 08:56:40|591.98|589.58|591.88|589.48|591.98|589.58|591.79|589.39|0
1655456210000|2022-06-17 08:56:50|592.18|589.78|592.28|589.88|592.28|589.88|592.18|589.78|0
1655456220000|2022-06-17 08:57:00|592.38|589.98|592.08|589.68|592.38|589.98|592.08|589.68|0
1655456230000|2022-06-17 08:57:10|592.28|589.88|592.08|589.68|592.28|589.88|592.08|589.68|0
1655456240000|2022-06-17 08:57:20|592.28|589.88|592.28|589.88|592.28|589.88|592.28|589.88|0
1655456250000|2022-06-17 08:57:30|592.08|589.68|592.58|590.18|592.67|590.27|592.08|589.68|0
1655456260000|2022-06-17 08:57:40|592.47|590.07|592.87|590.47|592.87|590.47|592.47|590.07|0
1655456270000|2022-06-17 08:57:50|592.58|590.18|592.38|589.98|592.58|590.18|592.38|589.98|0
1655456280000|2022-06-17 08:58:00|592.28|589.88|592.08|589.68|592.28|589.88|591.98|589.58|0
1655456290000|2022-06-17 08:58:10|591.98|589.58|592.67|590.27|592.67|590.27|591.88|589.48|0
1655456300000|2022-06-17 08:58:20|593.07|590.67|592.97|590.57|593.07|590.67|592.97|590.57|0
1655456310000|2022-06-17 08:58:30|592.87|590.47|592.87|590.47|592.97|590.57|592.87|590.47|0
1655456320000|2022-06-17 08:58:40|592.97|590.57|592.78|590.38|592.97|590.57|592.78|590.38|0
1655456330000|2022-06-17 08:58:50|593.07|590.67|592.97|590.57|593.07|590.67|592.87|590.47|0
1655456340000|2022-06-17 08:59:00|592.87|590.47|592.08|589.68|592.87|590.47|592.08|589.68|0
1655456350000|2022-06-17 08:59:10|592.18|589.78|592.08|589.68|592.18|589.78|592.08|589.68|0
1655456360000|2022-06-17 08:59:20|592.18|589.78|592.18|589.78|592.28|589.88|592.18|589.78|0
1655456370000|2022-06-17 08:59:30|592.08|589.68|592.08|589.68|592.18|589.78|592.08|589.68|0
1655456380000|2022-06-17 08:59:40|592.18|589.78|592.87|590.47|592.87|590.47|592.18|589.78|0
1655456390000|2022-06-17 08:59:50|593.27|590.87|593.27|590.87|593.37|590.97|593.07|590.67|0
1655456400000|2022-06-17 09:00:00|593.37|590.97|593.27|590.87|593.47|591.07|593.27|590.87|0
1655456410000|2022-06-17 09:00:10|593.66|591.26|593.86|591.46|594.06|591.66|593.66|591.26|0
1655456420000|2022-06-17 09:00:20|593.66|591.26|593.66|591.26|593.77|591.37|593.66|591.26|0
1655456430000|2022-06-17 09:00:30|594.06|591.66|593.97|591.57|594.06|591.66|593.66|591.26|0
1655456440000|2022-06-17 09:00:40|594.06|591.66|593.86|591.46|594.16|591.76|593.86|591.46|0
1655456450000|2022-06-17 09:00:50|593.57|591.17|593.27|590.87|593.57|591.17|593.27|590.87|0
1655456460000|2022-06-17 09:01:00|593.07|590.67|592.47|590.07|593.07|590.67|592.47|590.07|0
1655456470000|2022-06-17 09:01:10|592.38|589.98|592.47|590.07|592.67|590.27|592.38|589.98|0
1655456480000|2022-06-17 09:01:20|592.38|589.98|592.08|589.68|592.47|590.07|592.08|589.68|0
1655456490000|2022-06-17 09:01:30|592.18|589.78|592.28|589.88|592.28|589.88|592.08|589.68|0
1655456500000|2022-06-17 09:01:40|591.19|588.79|590.49|588.09|591.19|588.79|590.29|587.89|0
1655456510000|2022-06-17 09:01:50|590.79|588.39|591.19|588.79|591.19|588.79|590.79|588.39|0
1655456520000|2022-06-17 09:02:00|590.49|588.09|589.9|587.5|590.49|588.09|589.9|587.5|0
1655456530000|2022-06-17 09:02:10|590.1|587.7|589.9|587.5|590.29|587.89|589.9|587.5|0
1655456540000|2022-06-17 09:02:20|590.1|587.7|589.21|586.81|590.1|587.7|589.21|586.81|0
1655456550000|2022-06-17 09:02:30|589.3|586.9|589.5|587.1|589.7|587.3|589.3|586.9|0
1655456560000|2022-06-17 09:02:40|589.3|586.9|589.21|586.81|589.3|586.9|589.21|586.81|0
1655456570000|2022-06-17 09:02:50|589.11|586.71|589.3|586.9|589.5|587.1|589.11|586.71|0
1655456580000|2022-06-17 09:03:00|589.5|587.1|589.5|587.1|589.8|587.4|589.3|586.9|0
1655456590000|2022-06-17 09:03:10|589.41|587.01|589.5|587.1|589.5|587.1|589.3|586.9|0
1655456600000|2022-06-17 09:03:20|589.3|586.9|589.8|587.4|590|587.6|589.3|586.9|0
1655456610000|2022-06-17 09:03:30|589.9|587.5|589.5|587.1|590.1|587.7|589.5|587.1|0
1655456620000|2022-06-17 09:03:40|589.7|587.3|589.6|587.2|589.7|587.3|589.5|587.1|0
1655456630000|2022-06-17 09:03:50|589.5|587.1|589.5|587.1|590.1|587.7|589.5|587.1|0
1655456640000|2022-06-17 09:04:00|589.3|586.9|589.7|587.3|589.7|587.3|589.3|586.9|0
1655456650000|2022-06-17 09:04:10|589.5|587.1|589.6|587.2|589.6|587.2|589.5|587.1|0
1655456660000|2022-06-17 09:04:20|589.5|587.1|589.21|586.81|589.6|587.2|589.21|586.81|0
1655456670000|2022-06-17 09:04:30|589.11|586.71|588.32|585.92|589.11|586.71|588.12|585.72|0
1655456680000|2022-06-17 09:04:40|588.42|586.02|588.51|586.11|588.51|586.11|588.42|586.02|0
1655456690000|2022-06-17 09:04:50|588.31|585.91|588.31|585.91|588.31|585.91|588.12|585.72|0
1655456700000|2022-06-17 09:05:00|588.12|585.72|588.71|586.31|588.71|586.31|588.02|585.62|0
1655456710000|2022-06-17 09:05:10|588.91|586.51|588.51|586.11|589.3|586.9|588.51|586.11|0
1655456720000|2022-06-17 09:05:20|588.71|586.31|588.62|586.22|588.71|586.31|588.62|586.22|0
1655456730000|2022-06-17 09:05:30|588.71|586.31|589.11|586.71|589.11|586.71|588.71|586.31|0
1655456740000|2022-06-17 09:05:40|589.01|586.61|589.01|586.61|589.3|586.9|589.01|586.61|0
1655456750000|2022-06-17 09:05:50|589.7|587.3|590|587.6|590|587.6|589.7|587.3|0
1655456760000|2022-06-17 09:06:00|590.49|588.09|590.79|588.39|590.79|588.39|590.49|588.09|0
1655456770000|2022-06-17 09:06:10|590.89|588.49|591.48|589.08|591.48|589.08|590.59|588.19|0
1655456780000|2022-06-17 09:06:20|591.88|589.48|591.28|588.88|591.88|589.48|591.28|588.88|0
1655456790000|2022-06-17 09:06:30|591.48|589.08|591.78|589.38|591.78|589.38|591.48|589.08|0
1655456800000|2022-06-17 09:06:40|591.68|589.28|591.58|589.18|591.68|589.28|591.58|589.18|0
1655456810000|2022-06-17 09:06:50|591.48|589.08|592.69|590.29|593.08|590.68|591.48|589.08|0
1655456820000|2022-06-17 09:07:00|591.81|589.41|591.29|588.89|591.81|589.41|591.29|588.89|0
1655456830000|2022-06-17 09:07:10|591.1|588.7|592.19|589.79|592.48|590.08|591.1|588.7|0
1655456840000|2022-06-17 09:07:20|591.89|589.49|591.79|589.39|591.89|589.49|591.79|589.39|0
1655456850000|2022-06-17 09:07:30|591.89|589.49|591.89|589.49|591.89|589.49|591.69|589.29|0
1655456860000|2022-06-17 09:07:40|591|588.6|591|588.6|591.1|588.7|591|588.6|0
1655456870000|2022-06-17 09:07:50|590.31|587.91|590.5|588.1|590.61|588.21|590.31|587.91|0
1655456880000|2022-06-17 09:08:00|590.41|588.01|590.9|588.5|590.9|588.5|590.21|587.81|0
1655456890000|2022-06-17 09:08:10|590.7|588.3|590.9|588.5|590.9|588.5|590.7|588.3|0
1655456900000|2022-06-17 09:08:20|590.7|588.3|590.5|588.1|590.9|588.5|590.5|588.1|0
1655456910000|2022-06-17 09:08:30|590.61|588.21|590.5|588.1|590.61|588.21|590.5|588.1|0
1655456920000|2022-06-17 09:08:40|590.41|588.01|590.7|588.3|590.7|588.3|590.41|588.01|0
1655456930000|2022-06-17 09:08:50|590.9|588.5|590.9|588.5|590.9|588.5|590.7|588.3|0
1655456940000|2022-06-17 09:09:00|591.29|588.89|591.89|589.49|591.89|589.49|591.29|588.89|0
1655456950000|2022-06-17 09:09:10|591.69|589.29|591.1|588.7|591.69|589.29|591.1|588.7|0
1655456960000|2022-06-17 09:09:20|590.7|588.3|590.5|588.1|590.7|588.3|590.5|588.1|0
1655456970000|2022-06-17 09:09:30|590.41|588.01|590.9|588.5|591|588.6|590.41|588.01|0
1655456980000|2022-06-17 09:09:40|590.8|588.4|590.61|588.21|590.8|588.4|590.5|588.1|0
1655456990000|2022-06-17 09:09:50|591.29|588.89|591.4|589|591.4|589|591.29|588.89|0
1655457000000|2022-06-17 09:10:00|591.29|588.89|591.89|589.49|591.89|589.49|591.29|588.89|0
1655457010000|2022-06-17 09:10:10|591.69|589.29|591.99|589.59|591.99|589.59|591.59|589.19|0
1655457020000|2022-06-17 09:10:20|591.89|589.49|591.89|589.49|592.08|589.68|591.89|589.49|0
1655457030000|2022-06-17 09:10:30|592.08|589.68|591.89|589.49|592.19|589.79|591.89|589.49|0
1655457040000|2022-06-17 09:10:40|591.49|589.09|591.2|588.8|591.49|589.09|591.2|588.8|0
1655457050000|2022-06-17 09:10:50|591.1|588.7|590.7|588.3|591.29|588.89|590.7|588.3|0
1655457060000|2022-06-17 09:11:00|590.5|588.1|590.21|587.81|590.5|588.1|590.21|587.81|0
1655457070000|2022-06-17 09:11:10|590.5|588.1|590.9|588.5|591|588.6|590.5|588.1|0
1655457080000|2022-06-17 09:11:20|590.61|588.21|590.5|588.1|590.61|588.21|590.41|588.01|0
1655457090000|2022-06-17 09:11:30|590.01|587.61|590.11|587.71|590.5|588.1|590.01|587.61|0
1655457100000|2022-06-17 09:11:40|590.01|587.61|590.31|587.91|590.31|587.91|589.91|587.51|0
1655457110000|2022-06-17 09:11:50|590.21|587.81|589.71|587.31|590.21|587.81|589.71|587.31|0
1655457120000|2022-06-17 09:12:00|589.91|587.51|589.52|587.12|589.91|587.51|589.52|587.12|0
1655457130000|2022-06-17 09:12:10|589.62|587.22|589.32|586.92|589.62|587.22|589.23|586.83|0
1655457140000|2022-06-17 09:12:20|589.62|587.22|589.23|586.83|589.62|587.22|589.03|586.63|0
1655457150000|2022-06-17 09:12:30|589.52|587.12|589.12|586.72|589.52|587.12|589.12|586.72|0
1655457160000|2022-06-17 09:12:40|588.73|586.33|588.53|586.13|588.93|586.53|588.53|586.13|0
1655457170000|2022-06-17 09:12:50|588.73|586.33|588.93|586.53|588.93|586.53|588.63|586.23|0
1655457180000|2022-06-17 09:13:00|588.73|586.33|588.33|585.93|588.73|586.33|588.14|585.74|0
1655457190000|2022-06-17 09:13:10|588.93|586.53|588.24|585.84|588.93|586.53|588.24|585.84|0
1655457200000|2022-06-17 09:13:20|588.14|585.74|588.14|585.74|588.33|585.93|588.14|585.74|0
1655457210000|2022-06-17 09:13:30|588.33|585.93|588.14|585.74|588.33|585.93|588.14|585.74|0
1655457220000|2022-06-17 09:13:40|588.33|585.93|588.73|586.33|588.73|586.33|588.33|585.93|0
1655457230000|2022-06-17 09:13:50|588.93|586.53|588.33|585.93|588.93|586.53|588.33|585.93|0
1655457240000|2022-06-17 09:14:00|588.53|586.13|588.63|586.23|588.73|586.33|588.53|586.13|0
1655457250000|2022-06-17 09:14:10|588.73|586.33|588.63|586.23|588.73|586.33|588.53|586.13|0
1655457260000|2022-06-17 09:14:20|588.53|586.13|588.73|586.33|588.73|586.33|588.53|586.13|0
1655457270000|2022-06-17 09:14:30|588.53|586.13|588.33|585.93|588.53|586.13|588.33|585.93|0
1655457280000|2022-06-17 09:14:40|588.73|586.33|588.53|586.13|588.73|586.33|588.44|586.04|0
1655457290000|2022-06-17 09:14:50|588.73|586.33|588.53|586.13|588.83|586.43|588.53|586.13|0
1655457300000|2022-06-17 09:15:00|587.94|585.54|588.14|585.74|588.14|585.74|587.94|585.54|0
1655457310000|2022-06-17 09:15:10|588.24|585.84|588.83|586.43|589.12|586.72|588.24|585.84|0
1655457320000|2022-06-17 09:15:20|588.73|586.33|588.53|586.13|588.73|586.33|588.44|586.04|0
1655457330000|2022-06-17 09:15:30|588.44|586.04|588.04|585.64|588.44|586.04|587.85|585.45|0
1655457340000|2022-06-17 09:15:40|589.12|586.72|589.32|586.92|589.52|587.12|589.12|586.72|0
1655457350000|2022-06-17 09:15:50|589.22|586.82|589.32|586.92|589.32|586.92|589.22|586.82|0
1655457360000|2022-06-17 09:16:00|589.71|587.31|589.71|587.31|590.01|587.61|589.71|587.31|0
1655457370000|2022-06-17 09:16:10|589.52|587.12|588.73|586.33|589.52|587.12|588.73|586.33|0
1655457380000|2022-06-17 09:16:20|588.92|586.52|588.63|586.23|588.92|586.52|588.63|586.23|0
1655457390000|2022-06-17 09:16:30|588.53|586.13|589.52|587.12|589.52|587.12|588.53|586.13|0
1655457400000|2022-06-17 09:16:40|589.42|587.02|589.52|587.12|589.52|587.12|589.32|586.92|0
1655457410000|2022-06-17 09:16:50|589.91|587.51|589.71|587.31|589.91|587.51|589.71|587.31|0
1655457420000|2022-06-17 09:17:00|589.52|587.12|590.21|587.81|590.21|587.81|589.52|587.12|0
1655457430000|2022-06-17 09:17:10|589.52|587.12|590.01|587.61|590.01|587.61|589.52|587.12|0
1655457440000|2022-06-17 09:17:20|590.21|587.81|590.21|587.81|590.3|587.9|590.11|587.71|0
1655457450000|2022-06-17 09:17:30|590.3|587.9|590.21|587.81|590.41|588.01|590.21|587.81|0
1655457460000|2022-06-17 09:17:40|590.3|587.9|590.3|587.9|590.3|587.9|590.21|587.81|0
1655457470000|2022-06-17 09:17:50|590.21|587.81|590.01|587.61|590.21|587.81|589.91|587.51|0
1655457480000|2022-06-17 09:18:00|590.11|587.71|590.01|587.61|590.3|587.9|590.01|587.61|0
1655457490000|2022-06-17 09:18:10|589.91|587.51|590.21|587.81|590.21|587.81|589.91|587.51|0
1655457500000|2022-06-17 09:18:20|590.3|587.9|589.52|587.12|590.3|587.9|589.52|587.12|0
1655457510000|2022-06-17 09:18:30|589.32|586.92|589.62|587.22|589.62|587.22|589.32|586.92|0
1655457520000|2022-06-17 09:18:40|589.42|587.02|589.32|586.92|589.42|587.02|589.32|586.92|0
1655457530000|2022-06-17 09:18:50|589.22|586.82|589.22|586.82|589.32|586.92|589.22|586.82|0
1655457540000|2022-06-17 09:19:00|589.32|586.92|589.42|587.02|589.62|587.22|589.32|586.92|0
1655457550000|2022-06-17 09:19:10|589.51|587.11|589.42|587.02|589.51|587.11|589.12|586.72|0
1655457560000|2022-06-17 09:19:20|589.51|587.11|589.91|587.51|589.91|587.51|589.51|587.11|0
1655457570000|2022-06-17 09:19:30|590.6|588.2|590.6|588.2|590.7|588.3|590.3|587.9|0
1655457580000|2022-06-17 09:19:40|590.5|588.1|590.7|588.3|590.8|588.4|590.5|588.1|0
1655457590000|2022-06-17 09:19:50|590.6|588.2|590.6|588.2|590.6|588.2|590.5|588.1|0
1655457600000|2022-06-17 09:20:00|590.7|588.3|590.21|587.81|590.7|588.3|589.71|587.31|0
1655457610000|2022-06-17 09:20:10|589.91|587.51|590.11|587.71|590.11|587.71|589.91|587.51|0
1655457620000|2022-06-17 09:20:20|590.3|587.9|590.5|588.1|590.5|588.1|590.21|587.81|0
1655457630000|2022-06-17 09:20:30|590.6|588.2|590.9|588.5|591|588.6|590.6|588.2|0
1655457640000|2022-06-17 09:20:40|591.09|588.69|591.59|589.19|591.59|589.19|591.09|588.69|0
1655457650000|2022-06-17 09:20:50|591.68|589.28|592.28|589.88|592.28|589.88|591.68|589.28|0
1655457660000|2022-06-17 09:21:00|592.38|589.98|592.67|590.27|592.67|590.27|592.38|589.98|0
1655457670000|2022-06-17 09:21:10|592.58|590.18|592.67|590.27|592.67|590.27|592.47|590.07|0
1655457680000|2022-06-17 09:21:20|592.87|590.47|592.87|590.47|593.17|590.77|592.87|590.47|0
1655457690000|2022-06-17 09:21:30|593.17|590.77|592.87|590.47|593.17|590.77|592.87|590.47|0
1655457700000|2022-06-17 09:21:40|593.17|590.77|593.07|590.67|593.17|590.77|593.07|590.67|0
1655457710000|2022-06-17 09:21:50|593.17|590.77|593.66|591.26|593.66|591.26|593.17|590.77|0
1655457720000|2022-06-17 09:22:00|593.86|591.46|594.06|591.66|594.06|591.66|593.76|591.36|0
1655457730000|2022-06-17 09:22:10|593.86|591.46|593.66|591.26|593.96|591.56|593.66|591.26|0
1655457740000|2022-06-17 09:22:20|593.86|591.46|593.96|591.56|593.96|591.56|593.86|591.46|0
1655457750000|2022-06-17 09:22:30|594.06|591.66|593.37|590.97|594.06|591.66|593.37|590.97|0
1655457760000|2022-06-17 09:22:40|593.27|590.87|592.58|590.18|593.27|590.87|592.28|589.88|0
1655457770000|2022-06-17 09:22:50|592.28|589.88|592.87|590.47|592.87|590.47|592.28|589.88|0
1655457780000|2022-06-17 09:23:00|592.67|590.27|591.98|589.58|592.67|590.27|591.79|589.39|0
1655457790000|2022-06-17 09:23:10|592.08|589.68|593.07|590.67|593.07|590.67|592.08|589.68|0
1655457800000|2022-06-17 09:23:20|592.58|590.18|592.67|590.27|592.67|590.27|592.58|590.18|0
1655457810000|2022-06-17 09:23:30|593.07|590.67|593.17|590.77|593.26|590.86|593.07|590.67|0
1655457820000|2022-06-17 09:23:40|592.67|590.27|592.47|590.07|592.87|590.47|592.47|590.07|0
1655457830000|2022-06-17 09:23:50|592.67|590.27|592.28|589.88|592.67|590.27|591.98|589.58|0
1655457850000|2022-06-17 09:24:10|592.08|589.68|591.59|589.19|592.08|589.68|591.59|589.19|0
1655457860000|2022-06-17 09:24:20|592.38|589.98|592.38|589.98|592.47|590.07|592.28|589.88|0
1655457870000|2022-06-17 09:24:30|592.47|590.07|592.47|590.07|592.58|590.18|592.47|590.07|0
1655457880000|2022-06-17 09:24:40|592.08|589.68|592.47|590.07|592.47|590.07|592.08|589.68|0
1655457890000|2022-06-17 09:24:50|592.38|589.98|593.07|590.67|593.07|590.67|592.38|589.98|0
1655457900000|2022-06-17 09:25:00|593.17|590.77|592.58|590.18|593.17|590.77|592.58|590.18|0
1655457910000|2022-06-17 09:25:10|593.26|590.86|592.87|590.47|593.26|590.86|592.87|590.47|0
1655457920000|2022-06-17 09:25:20|592.77|590.37|592.67|590.27|592.87|590.47|592.67|590.27|0
1655457930000|2022-06-17 09:25:30|592.58|590.18|592.47|590.07|592.58|590.18|592.28|589.88|0
1655457940000|2022-06-17 09:25:40|592.67|590.27|592.67|590.27|592.67|590.27|592.67|590.27|0
1655457950000|2022-06-17 09:25:50|592.47|590.07|592.67|590.27|592.67|590.27|592.28|589.88|0
1655457960000|2022-06-17 09:26:00|592.58|590.18|592.18|589.78|592.67|590.27|592.18|589.78|0
1655457970000|2022-06-17 09:26:10|592.08|589.68|592.28|589.88|592.28|589.88|591.98|589.58|0
1655457980000|2022-06-17 09:26:20|591.79|589.39|591.88|589.48|591.88|589.48|591.59|589.19|0
1655457990000|2022-06-17 09:26:30|591.68|589.28|591.88|589.48|592.08|589.68|591.68|589.28|0
1655458000000|2022-06-17 09:26:40|591.98|589.58|592.08|589.68|592.08|589.68|591.98|589.58|0
1655458010000|2022-06-17 09:26:50|591.98|589.58|591.39|588.99|591.98|589.58|591.39|588.99|0
1655458020000|2022-06-17 09:27:00|591.59|589.19|591|588.6|591.59|589.19|591|588.6|0
1655458030000|2022-06-17 09:27:10|591.09|588.69|591.98|589.58|591.98|589.58|591.09|588.69|0
1655458040000|2022-06-17 09:27:20|592.08|589.68|591.88|589.48|592.08|589.68|591.88|589.48|0
1655458050000|2022-06-17 09:27:30|591.49|589.09|590.4|588|591.49|589.09|590.4|588|0
1655458060000|2022-06-17 09:27:40|590.3|587.9|590.21|587.81|590.5|588.1|590.21|587.81|0
1655458070000|2022-06-17 09:27:50|590.1|587.7|590.01|587.61|590.1|587.7|590.01|587.61|0
1655458080000|2022-06-17 09:28:00|590.3|587.9|590.1|587.7|590.3|587.9|590.01|587.61|0
1655458090000|2022-06-17 09:28:10|589.81|587.41|589.71|587.31|590.1|587.7|589.71|587.31|0
1655458100000|2022-06-17 09:28:20|589.91|587.51|589.91|587.51|589.91|587.51|589.91|587.51|0
1655458110000|2022-06-17 09:28:30|589.71|587.31|590.01|587.61|590.01|587.61|589.71|587.31|0
1655458120000|2022-06-17 09:28:40|589.91|587.51|590.21|587.81|590.21|587.81|589.91|587.51|0
1655458130000|2022-06-17 09:28:50|590.1|587.7|590.5|588.1|590.7|588.3|590.1|587.7|0
1655458140000|2022-06-17 09:29:00|590.7|588.3|591.09|588.69|591.09|588.69|590.7|588.3|0
1655458150000|2022-06-17 09:29:10|590.89|588.49|591.19|588.79|591.19|588.79|590.89|588.49|0
1655458160000|2022-06-17 09:29:20|591.29|588.89|590.5|588.1|591.29|588.89|590.5|588.1|0
1655458170000|2022-06-17 09:29:30|590.6|588.2|590.89|588.49|590.89|588.49|590.6|588.2|0
1655458180000|2022-06-17 09:29:40|590.7|588.3|591.09|588.69|591.09|588.69|590.7|588.3|0
1655458190000|2022-06-17 09:29:50|590.99|588.59|590.99|588.59|591.09|588.69|590.99|588.59|0
1655458200000|2022-06-17 09:30:00|591.09|588.69|590.89|588.49|591.09|588.69|590.89|588.49|0
1655458210000|2022-06-17 09:30:10|591.48|589.08|591.48|589.08|591.68|589.28|591.48|589.08|0
1655458220000|2022-06-17 09:30:20|591.88|589.48|591.88|589.48|591.88|589.48|591.68|589.28|0
1655458230000|2022-06-17 09:30:30|591.68|589.28|592.87|590.47|592.87|590.47|591.68|589.28|0
1655458240000|2022-06-17 09:30:40|593.06|590.66|593.66|591.26|593.66|591.26|592.87|590.47|0
1655458250000|2022-06-17 09:30:50|593.46|591.06|593.46|591.06|593.46|591.06|593.26|590.86|0
1655458260000|2022-06-17 09:31:00|593.06|590.66|593.06|590.66|593.26|590.86|592.87|590.47|0
1655458270000|2022-06-17 09:31:10|592.87|590.47|592.67|590.27|592.97|590.57|592.67|590.27|0
1655458280000|2022-06-17 09:31:20|592.47|590.07|592.38|589.98|592.47|590.07|592.27|589.87|0
1655458290000|2022-06-17 09:31:30|592.27|589.87|592.27|589.87|592.27|589.87|592.27|589.87|0
1655458300000|2022-06-17 09:31:40|592.47|590.07|592.87|590.47|592.87|590.47|592.47|590.07|0
1655458310000|2022-06-17 09:31:50|592.67|590.27|592.67|590.27|592.67|590.27|592.67|590.27|0
1655458320000|2022-06-17 09:32:00|592.77|590.37|592.87|590.47|592.87|590.47|592.77|590.37|0
1655458330000|2022-06-17 09:32:10|592.47|590.07|592.38|589.98|592.47|590.07|592.27|589.87|0
1655458340000|2022-06-17 09:32:20|592.47|590.07|592.67|590.27|592.67|590.27|592.47|590.07|0
1655458350000|2022-06-17 09:32:30|592.77|590.37|592.87|590.47|592.87|590.47|592.77|590.37|0
1655458360000|2022-06-17 09:32:40|593.06|590.66|593.46|591.06|593.46|591.06|593.06|590.66|0
1655458370000|2022-06-17 09:32:50|593.66|591.26|593.46|591.06|593.66|591.26|593.46|591.06|0
1655458380000|2022-06-17 09:33:00|593.26|590.86|593.36|590.96|593.36|590.96|592.97|590.57|0
1655458390000|2022-06-17 09:33:10|593.56|591.16|593.66|591.26|593.66|591.26|593.56|591.16|0
1655458400000|2022-06-17 09:33:20|593.56|591.16|593.96|591.56|593.96|591.56|593.56|591.16|0
1655458410000|2022-06-17 09:33:30|593.86|591.46|593.76|591.36|593.86|591.46|593.56|591.16|0
1655458420000|2022-06-17 09:33:40|593.86|591.46|593.56|591.16|593.86|591.46|593.46|591.06|0
1655458430000|2022-06-17 09:33:50|593.86|591.46|594.05|591.65|594.05|591.65|593.86|591.46|0
1655458440000|2022-06-17 09:34:00|593.66|591.26|593.85|591.45|593.85|591.45|593.46|591.06|0
1655458450000|2022-06-17 09:34:10|593.76|591.36|593.66|591.26|593.85|591.45|593.66|591.26|0
1655458460000|2022-06-17 09:34:20|593.46|591.06|593.26|590.86|593.46|591.06|593.26|590.86|0
1655458470000|2022-06-17 09:34:30|593.46|591.06|592.97|590.57|593.46|591.06|592.97|590.57|0
1655458480000|2022-06-17 09:34:40|592.77|590.37|592.97|590.57|592.97|590.57|592.77|590.37|0
1655458490000|2022-06-17 09:34:50|592.87|590.47|592.47|590.07|592.87|590.47|592.47|590.07|0
1655458500000|2022-06-17 09:35:00|592.77|590.37|592.47|590.07|592.77|590.37|592.47|590.07|0
1655458510000|2022-06-17 09:35:10|592.27|589.87|591.39|588.99|592.27|589.87|591.39|588.99|0
1655458520000|2022-06-17 09:35:20|591.88|589.48|591.48|589.08|591.88|589.48|591.48|589.08|0
1655458530000|2022-06-17 09:35:30|591.59|589.19|591.39|588.99|591.59|589.19|591.39|588.99|0
1655458540000|2022-06-17 09:35:40|591.19|588.79|591.59|589.19|591.59|589.19|591.09|588.69|0
1655458550000|2022-06-17 09:35:50|591.88|589.48|591.78|589.38|591.98|589.58|591.78|589.38|0
1655458560000|2022-06-17 09:36:00|591.88|589.48|591.59|589.19|591.98|589.58|591.59|589.19|0
1655458570000|2022-06-17 09:36:10|591.48|589.08|591.09|588.69|591.48|589.08|591.09|588.69|0
1655458580000|2022-06-17 09:36:20|591.29|588.89|591.09|588.69|591.48|589.08|591.09|588.69|0
1655458590000|2022-06-17 09:36:30|590.89|588.49|590.89|588.49|591.09|588.69|590.89|588.49|0
1655458600000|2022-06-17 09:36:40|590.69|588.29|590.89|588.49|591.09|588.69|590.69|588.29|0
1655458610000|2022-06-17 09:36:50|590.5|588.1|590.1|587.7|590.5|588.1|589.9|587.5|0
1655458620000|2022-06-17 09:37:00|590.3|587.9|591.09|588.69|591.09|588.69|590.3|587.9|0
1655458630000|2022-06-17 09:37:10|591.48|589.08|591.88|589.48|591.88|589.48|591.48|589.08|0
1655458640000|2022-06-17 09:37:20|592.07|589.67|591.98|589.58|592.07|589.67|591.88|589.48|0
1655458650000|2022-06-17 09:37:30|592.07|589.67|591.68|589.28|592.07|589.67|591.68|589.28|0
1655458660000|2022-06-17 09:37:40|591.88|589.48|591.68|589.28|591.88|589.48|591.68|589.28|0
1655458670000|2022-06-17 09:37:50|591.58|589.18|591.48|589.08|591.58|589.18|591.48|589.08|0
1655458680000|2022-06-17 09:38:00|591.28|588.88|592.37|589.97|592.37|589.97|591.19|588.79|0
1655458690000|2022-06-17 09:38:10|593.06|590.66|593.46|591.06|593.46|591.06|592.86|590.46|0
1655458700000|2022-06-17 09:38:20|593.85|591.45|593.46|591.06|593.85|591.45|593.46|591.06|0
1655458710000|2022-06-17 09:38:30|593.26|590.86|593.26|590.86|593.26|590.86|593.26|590.86|0
1655458720000|2022-06-17 09:38:40|593.06|590.66|593.46|591.06|593.56|591.16|593.06|590.66|0
1655458730000|2022-06-17 09:38:50|593.76|591.36|593.56|591.16|593.76|591.36|593.46|591.06|0
1655458740000|2022-06-17 09:39:00|593.46|591.06|593.36|590.96|593.46|591.06|593.26|590.86|0
1655458750000|2022-06-17 09:39:10|593.26|590.86|593.46|591.06|593.66|591.26|593.26|590.86|0
1655458760000|2022-06-17 09:39:20|593.66|591.26|593.76|591.36|593.85|591.45|593.66|591.26|0
1655458770000|2022-06-17 09:39:30|593.85|591.45|593.66|591.26|593.85|591.45|593.66|591.26|0
1655458780000|2022-06-17 09:39:40|593.76|591.36|594.05|591.65|594.05|591.65|593.56|591.16|0
1655458790000|2022-06-17 09:39:50|593.66|591.26|593.66|591.26|593.66|591.26|593.26|590.86|0
1655458800000|2022-06-17 09:40:00|594.05|591.65|593.96|591.56|594.05|591.65|593.85|591.45|0
1655458810000|2022-06-17 09:40:10|593.76|591.36|594.45|592.05|594.45|592.05|593.76|591.36|0
1655458820000|2022-06-17 09:40:20|594.64|592.24|594.95|592.55|595.04|592.64|594.64|592.24|0
1655458830000|2022-06-17 09:40:30|594.84|592.44|595.24|592.84|595.24|592.84|594.84|592.44|0
1655458840000|2022-06-17 09:40:40|595.14|592.74|594.84|592.44|595.24|592.84|594.84|592.44|0
1655458850000|2022-06-17 09:40:50|595.24|592.84|595.63|593.23|595.63|593.23|595.24|592.84|0
1655458860000|2022-06-17 09:41:00|595.54|593.14|595.63|593.23|595.63|593.23|595.54|593.14|0
1655458870000|2022-06-17 09:41:10|595.74|593.34|595.63|593.23|595.74|593.34|595.63|593.23|0
1655458880000|2022-06-17 09:41:20|595.83|593.43|595.74|593.34|595.83|593.43|595.74|593.34|0
1655458890000|2022-06-17 09:41:30|595.83|593.43|595.83|593.43|595.83|593.43|595.74|593.34|0
1655458900000|2022-06-17 09:41:40|595.94|593.54|595.83|593.43|596.03|593.63|595.83|593.43|0
1655458910000|2022-06-17 09:41:50|595.63|593.23|595.63|593.23|595.83|593.43|595.63|593.23|0
1655458920000|2022-06-17 09:42:00|595.83|593.43|596.82|594.42|596.82|594.42|595.83|593.43|0
1655458930000|2022-06-17 09:42:10|596.23|593.83|596.23|593.83|596.33|593.93|596.03|593.63|0
1655458940000|2022-06-17 09:42:20|596.43|594.03|596.53|594.13|596.53|594.13|596.43|594.03|0
1655458950000|2022-06-17 09:42:30|596.63|594.23|597.02|594.62|597.02|594.62|596.63|594.23|0
1655458960000|2022-06-17 09:42:40|597.22|594.82|597.62|595.22|597.62|595.22|597.22|594.82|0
1655458970000|2022-06-17 09:42:50|598.21|595.81|598.81|596.41|598.81|596.41|598.21|595.81|0
1655458980000|2022-06-17 09:43:00|598.61|596.21|598.41|596.01|598.61|596.21|598.41|596.01|0
1655458990000|2022-06-17 09:43:10|598.61|596.21|598.61|596.21|598.81|596.41|598.41|596.01|0
1655459000000|2022-06-17 09:43:20|599.01|596.61|598.41|596.01|599.01|596.61|598.41|596.01|0
1655459010000|2022-06-17 09:43:30|598.81|596.41|599.11|596.71|599.11|596.71|598.81|596.41|0
1655459020000|2022-06-17 09:43:40|599.21|596.81|599.31|596.91|599.4|597|599.21|596.81|0
1655459030000|2022-06-17 09:43:50|599.21|596.81|599.51|597.11|599.51|597.11|599.21|596.81|0
1655459040000|2022-06-17 09:44:00|599.01|596.61|599.4|597|599.4|597|599.01|596.61|0
1655459050000|2022-06-17 09:44:10|599.21|596.81|599.4|597|599.4|597|599.21|596.81|0
1655459060000|2022-06-17 09:44:20|599.6|597.2|599.8|597.4|600|597.6|599.6|597.2|0
1655459070000|2022-06-17 09:44:30|599.6|597.2|599.4|597|599.6|597.2|599.4|597|0
1655459080000|2022-06-17 09:44:40|599.31|596.91|599.4|597|599.4|597|599.31|596.91|0
1655459090000|2022-06-17 09:44:50|599.31|596.91|599.2|596.8|599.31|596.91|599.2|596.8|0
1655459100000|2022-06-17 09:45:00|599.6|597.2|599.8|597.4|599.8|597.4|599.4|597|0
1655459110000|2022-06-17 09:45:10|599.6|597.2|600.6|598.2|600.6|598.2|599.6|597.2|0
1655459120000|2022-06-17 09:45:20|600.1|597.7|599.8|597.4|600.2|597.8|599.8|597.4|0
1655459130000|2022-06-17 09:45:30|600|597.6|600|597.6|600|597.6|600|597.6|0
1655459140000|2022-06-17 09:45:40|599.71|597.31|599.2|596.8|599.71|597.31|599.2|596.8|0
1655459150000|2022-06-17 09:45:50|599.4|597|599.6|597.2|599.6|597.2|599.4|597|0
1655459160000|2022-06-17 09:46:00|599.4|597|599.4|597|599.4|597|599.2|596.8|0
1655459170000|2022-06-17 09:46:10|599.51|597.11|599.71|597.31|599.8|597.4|599.51|597.11|0
1655459180000|2022-06-17 09:46:20|599.9|597.5|599.6|597.2|600|597.6|599.6|597.2|0
1655459190000|2022-06-17 09:46:30|599.4|597|599.4|597|599.4|597|599.4|597|0
1655459200000|2022-06-17 09:46:40|599.6|597.2|600.2|597.8|600.2|597.8|599.6|597.2|0
1655459210000|2022-06-17 09:46:50|600.1|597.7|599.71|597.31|600.4|598|599.71|597.31|0
1655459220000|2022-06-17 09:47:00|599.8|597.4|599.8|597.4|599.8|597.4|599.6|597.2|0
1655459230000|2022-06-17 09:47:10|600.3|597.9|600.6|598.2|600.6|598.2|600.3|597.9|0
1655459240000|2022-06-17 09:47:20|600.99|598.59|600.4|598|600.99|598.59|600.4|598|0
1655459250000|2022-06-17 09:47:30|600.2|597.8|600.99|598.59|600.99|598.59|600.2|597.8|0
1655459260000|2022-06-17 09:47:40|600.6|598.2|600.4|598|600.6|598.2|600.4|598|0
1655459270000|2022-06-17 09:47:50|600.2|597.8|600.4|598|600.4|598|600.2|597.8|0
1655459280000|2022-06-17 09:48:00|600.5|598.1|600.4|598|600.5|598.1|600.4|598|0
1655459290000|2022-06-17 09:48:10|600.79|598.39|601.59|599.19|601.59|599.19|600.79|598.39|0
1655459300000|2022-06-17 09:48:20|601.19|598.79|601.99|599.59|601.99|599.59|601.19|598.79|0
1655459310000|2022-06-17 09:48:30|601.79|599.39|601.99|599.59|601.99|599.59|601.79|599.39|0
1655459320000|2022-06-17 09:48:40|601.79|599.39|601.99|599.59|601.99|599.59|601.59|599.19|0
1655459330000|2022-06-17 09:48:50|602.09|599.69|602.19|599.79|602.19|599.79|602.09|599.69|0
1655459340000|2022-06-17 09:49:00|601.99|599.59|601.99|599.59|601.99|599.59|601.99|599.59|0
1655459350000|2022-06-17 09:49:10|601.59|599.19|601.19|598.79|601.59|599.19|601.19|598.79|0
1655459360000|2022-06-17 09:49:20|600.99|598.59|601.19|598.79|601.3|598.9|600.99|598.59|0
1655459370000|2022-06-17 09:49:30|601.39|598.99|601.39|598.99|601.39|598.99|601.39|598.99|0
1655459380000|2022-06-17 09:49:40|601.49|599.09|601.79|599.39|601.79|599.39|601.49|599.09|0
1655459390000|2022-06-17 09:49:50|602.19|599.79|601.19|598.79|602.19|599.79|601.19|598.79|0
1655459400000|2022-06-17 09:50:00|600.79|598.39|599.4|597|600.79|598.39|599.4|597|0
1655459410000|2022-06-17 09:50:10|599.2|596.8|597.52|595.12|599.2|596.8|597.52|595.12|0
1655459420000|2022-06-17 09:50:20|597.81|595.41|598.21|595.81|598.21|595.81|597.81|595.41|0
1655459430000|2022-06-17 09:50:30|597.42|595.02|598.11|595.71|598.31|595.91|597.42|595.02|0
1655459440000|2022-06-17 09:50:40|598.01|595.61|597.42|595.02|598.21|595.81|597.42|595.02|0
1655459450000|2022-06-17 09:50:50|597.72|595.32|597.42|595.02|597.92|595.52|597.42|595.02|0
1655459460000|2022-06-17 09:51:00|597.32|594.92|596.82|594.42|597.32|594.92|596.82|594.42|0
1655459470000|2022-06-17 09:51:10|596.73|594.33|596.23|593.83|596.73|594.33|596.23|593.83|0
1655459480000|2022-06-17 09:51:20|596.33|593.93|596.23|593.83|596.33|593.93|596.23|593.83|0
1655459490000|2022-06-17 09:51:30|596.03|593.63|596.03|593.63|596.42|594.02|596.03|593.63|0
1655459500000|2022-06-17 09:51:40|596.23|593.83|595.43|593.03|596.23|593.83|595.43|593.03|0
1655459510000|2022-06-17 09:51:50|596.42|594.02|595.93|593.53|596.42|594.02|595.83|593.43|0
1655459520000|2022-06-17 09:52:00|595.43|593.03|595.83|593.43|596.23|593.83|595.43|593.03|0
1655459530000|2022-06-17 09:52:10|595.63|593.23|595.43|593.03|595.63|593.23|595.43|593.03|0
1655459540000|2022-06-17 09:52:20|595.63|593.23|595.63|593.23|595.63|593.23|595.63|593.23|0
1655459550000|2022-06-17 09:52:30|595.54|593.14|596.03|593.63|596.03|593.63|595.54|593.14|0
1655459560000|2022-06-17 09:52:40|595.63|593.23|595.83|593.43|595.83|593.43|595.63|593.23|0
1655459570000|2022-06-17 09:52:50|595.63|593.23|595.43|593.03|595.63|593.23|595.43|593.03|0
1655459580000|2022-06-17 09:53:00|595.34|592.94|595.43|593.03|595.63|593.23|595.23|592.83|0
1655459590000|2022-06-17 09:53:10|595.63|593.23|596.23|593.83|596.23|593.83|595.63|593.23|0
1655459600000|2022-06-17 09:53:20|595.34|592.94|595.23|592.83|595.43|593.03|595.23|592.83|0
1655459610000|2022-06-17 09:53:30|594.94|592.54|594.44|592.04|595.04|592.64|594.44|592.04|0
1655459620000|2022-06-17 09:53:40|594.24|591.84|593.65|591.25|594.24|591.84|593.65|591.25|0
1655459630000|2022-06-17 09:53:50|593.85|591.45|592.96|590.56|594.05|591.65|592.96|590.56|0
1655459640000|2022-06-17 09:54:00|593.06|590.66|593.65|591.25|593.65|591.25|592.86|590.46|0
1655459650000|2022-06-17 09:54:10|593.26|590.86|592.86|590.46|593.26|590.86|592.86|590.46|0
1655459660000|2022-06-17 09:54:20|592.46|590.06|592.57|590.17|593.06|590.66|592.46|590.06|0
1655459670000|2022-06-17 09:54:30|592.86|590.46|593.06|590.66|593.26|590.86|592.86|590.46|0
1655459680000|2022-06-17 09:54:40|592.86|590.46|592.46|590.06|592.86|590.46|592.27|589.87|0
1655459690000|2022-06-17 09:54:50|592.27|589.87|593.06|590.66|593.06|590.66|592.27|589.87|0
1655459700000|2022-06-17 09:55:00|592.66|590.26|592.27|589.87|592.66|590.26|592.27|589.87|0
1655459710000|2022-06-17 09:55:10|592.46|590.06|592.27|589.87|592.46|590.06|592.27|589.87|0
1655459720000|2022-06-17 09:55:20|592.17|589.77|591.78|589.38|592.17|589.77|591.78|589.38|0
1655459730000|2022-06-17 09:55:30|591.87|589.47|592.17|589.77|592.37|589.97|591.87|589.47|0
1655459740000|2022-06-17 09:55:40|592.07|589.67|592.27|589.87|592.27|589.87|591.87|589.47|0
1655459750000|2022-06-17 09:55:50|592.86|590.46|593.65|591.25|593.65|591.25|592.86|590.46|0
1655459760000|2022-06-17 09:56:00|594.05|591.65|594.05|591.65|594.05|591.65|593.65|591.25|0
1655459770000|2022-06-17 09:56:10|594.44|592.04|594.35|591.95|594.44|592.04|594.35|591.95|0
1655459780000|2022-06-17 09:56:20|594.05|591.65|593.65|591.25|594.44|592.04|593.65|591.25|0
1655459790000|2022-06-17 09:56:30|594.15|591.75|594.24|591.84|594.64|592.24|594.15|591.75|0
1655459800000|2022-06-17 09:56:40|593.95|591.55|593.65|591.25|594.05|591.65|593.65|591.25|0
1655459810000|2022-06-17 09:56:50|593.75|591.35|593.06|590.66|593.75|591.35|593.06|590.66|0
1655459820000|2022-06-17 09:57:00|592.96|590.56|593.65|591.25|593.65|591.25|592.96|590.56|0
1655459830000|2022-06-17 09:57:10|593.85|591.45|593.36|590.96|593.85|591.45|593.36|590.96|0
1655459840000|2022-06-17 09:57:20|593.25|590.85|593.25|590.85|593.25|590.85|593.25|590.85|0
1655459850000|2022-06-17 09:57:30|593.36|590.96|593.95|591.55|593.95|591.55|593.36|590.96|0
1655459860000|2022-06-17 09:57:40|594.15|591.75|593.65|591.25|594.15|591.75|593.65|591.25|0
1655459870000|2022-06-17 09:57:50|593.85|591.45|593.95|591.55|594.05|591.65|593.85|591.45|0
1655459880000|2022-06-17 09:58:00|593.85|591.45|593.65|591.25|594.05|591.65|593.65|591.25|0
1655459890000|2022-06-17 09:58:10|593.55|591.15|593.45|591.05|593.55|591.15|593.25|590.85|0
1655459900000|2022-06-17 09:58:20|593.25|590.85|592.66|590.26|593.25|590.85|592.66|590.26|0
1655459910000|2022-06-17 09:58:30|592.86|590.46|592.66|590.26|592.86|590.46|592.46|590.06|0
1655459920000|2022-06-17 09:58:40|592.57|590.17|592.57|590.17|592.57|590.17|592.46|590.06|0
1655459930000|2022-06-17 09:58:50|592.46|590.06|592.27|589.87|592.57|590.17|592.27|589.87|0
1655459940000|2022-06-17 09:59:00|592.07|589.67|592.46|590.06|592.46|590.06|592.07|589.67|0
1655459950000|2022-06-17 09:59:10|592.86|590.46|593.36|590.96|593.36|590.96|592.86|590.46|0
1655459960000|2022-06-17 09:59:20|592.66|590.26|592.17|589.77|592.66|590.26|592.07|589.67|0
1655459970000|2022-06-17 09:59:30|592.66|590.26|592.57|590.17|592.66|590.26|592.46|590.06|0
1655459980000|2022-06-17 09:59:40|592.66|590.26|592.66|590.26|592.86|590.46|592.66|590.26|0
1655459990000|2022-06-17 09:59:50|592.86|590.46|592.66|590.26|592.96|590.56|592.66|590.26|0
1655460000000|2022-06-17 10:00:00|593.25|590.85|593.95|591.55|594.04|591.64|593.25|590.85|0
1655460010000|2022-06-17 10:00:10|593.85|591.45|593.65|591.25|594.04|591.64|593.65|591.25|0
1655460020000|2022-06-17 10:00:20|593.55|591.15|592.66|590.26|593.55|591.15|592.66|590.26|0
1655460030000|2022-06-17 10:00:30|593.06|590.66|592.86|590.46|593.06|590.66|592.46|590.06|0
1655460040000|2022-06-17 10:00:40|592.66|590.26|593.36|590.96|593.85|591.45|592.66|590.26|0
1655460050000|2022-06-17 10:00:50|593.45|591.05|593.16|590.76|593.45|591.05|593.16|590.76|0
1655460060000|2022-06-17 10:01:00|593.45|591.05|594.84|592.44|594.84|592.44|593.45|591.05|0
1655460070000|2022-06-17 10:01:10|594.64|592.24|594.44|592.04|594.94|592.54|594.44|592.04|0
1655460080000|2022-06-17 10:01:20|594.35|591.95|594.84|592.44|594.84|592.44|594.35|591.95|0
1655460090000|2022-06-17 10:01:30|594.94|592.54|594.94|592.54|594.94|592.54|594.94|592.54|0
1655460100000|2022-06-17 10:01:40|594.84|592.44|595.03|592.63|595.03|592.63|594.84|592.44|0
1655460110000|2022-06-17 10:01:50|594.04|591.64|594.64|592.24|594.64|592.24|594.04|591.64|0
1655460120000|2022-06-17 10:02:00|594.44|592.04|594.84|592.44|594.84|592.44|594.35|591.95|0
1655460130000|2022-06-17 10:02:10|595.03|592.63|594.35|591.95|595.03|592.63|594.35|591.95|0
1655460140000|2022-06-17 10:02:20|594.24|591.84|594.04|591.64|594.44|592.04|594.04|591.64|0
1655460150000|2022-06-17 10:02:30|593.85|591.45|593.85|591.45|593.85|591.45|593.75|591.35|0
1655460160000|2022-06-17 10:02:40|593.75|591.35|593.25|590.85|593.75|591.35|593.25|590.85|0
1655460170000|2022-06-17 10:02:50|592.96|590.56|592.66|590.26|593.06|590.66|592.66|590.26|0
1655460180000|2022-06-17 10:03:00|593.06|590.66|593.05|590.65|593.25|590.85|593.05|590.65|0
1655460190000|2022-06-17 10:03:10|593.25|590.85|592.86|590.46|593.65|591.25|592.86|590.46|0
1655460200000|2022-06-17 10:03:20|592.66|590.26|591.87|589.47|592.66|590.26|591.87|589.47|0
1655460210000|2022-06-17 10:03:30|591.67|589.27|591.47|589.07|591.87|589.47|591.47|589.07|0
1655460220000|2022-06-17 10:03:40|591.38|588.98|591.97|589.57|591.97|589.57|591.38|588.98|0
1655460230000|2022-06-17 10:03:50|591.87|589.47|592.46|590.06|592.66|590.26|591.87|589.47|0
1655460240000|2022-06-17 10:04:00|592.56|590.16|592.26|589.86|592.66|590.26|592.26|589.86|0
1655460250000|2022-06-17 10:04:10|592.66|590.26|592.66|590.26|592.86|590.46|592.66|590.26|0
1655460260000|2022-06-17 10:04:20|592.86|590.46|593.05|590.65|593.05|590.65|592.86|590.46|0
1655460270000|2022-06-17 10:04:30|593.16|590.76|592.46|590.06|593.16|590.76|592.46|590.06|0
1655460280000|2022-06-17 10:04:40|592.07|589.67|591.77|589.37|592.07|589.67|591.77|589.37|0
1655460290000|2022-06-17 10:04:50|591.87|589.47|592.86|590.46|592.86|590.46|591.87|589.47|0
1655460300000|2022-06-17 10:05:00|593.45|591.05|592.86|590.46|593.45|591.05|592.86|590.46|0
1655460310000|2022-06-17 10:05:10|592.76|590.36|593.16|590.76|593.16|590.76|592.56|590.16|0
1655460320000|2022-06-17 10:05:20|593.25|590.85|593.45|591.05|593.45|591.05|593.25|590.85|0
1655460330000|2022-06-17 10:05:30|593.35|590.95|593.25|590.85|593.45|591.05|593.25|590.85|0
1655460340000|2022-06-17 10:05:40|593.45|591.05|594.15|591.75|594.15|591.75|593.45|591.05|0
1655460350000|2022-06-17 10:05:50|594.04|591.64|594.04|591.64|594.04|591.64|593.95|591.55|0
1655460360000|2022-06-17 10:06:00|594.24|591.84|594.24|591.84|594.54|592.14|594.24|591.84|0
1655460370000|2022-06-17 10:06:10|594.34|591.94|594.44|592.04|594.44|592.04|594.15|591.75|0
1655460380000|2022-06-17 10:06:20|594.24|591.84|594.24|591.84|594.24|591.84|594.15|591.75|0
1655460390000|2022-06-17 10:06:30|593.55|591.15|592.86|590.46|593.55|591.15|592.86|590.46|0
1655460400000|2022-06-17 10:06:40|593.25|590.85|593.65|591.25|593.75|591.35|593.25|590.85|0
1655460410000|2022-06-17 10:06:50|594.44|592.04|595.03|592.63|595.03|592.63|594.44|592.04|0
1655460420000|2022-06-17 10:07:00|594.83|592.43|594.54|592.14|594.83|592.43|594.54|592.14|0
1655460430000|2022-06-17 10:07:10|594.64|592.24|595.03|592.63|595.03|592.63|594.64|592.24|0
1655460440000|2022-06-17 10:07:20|595.33|592.93|595.43|593.03|595.53|593.13|595.33|592.93|0
1655460450000|2022-06-17 10:07:30|595.63|593.23|595.82|593.42|595.82|593.42|595.63|593.23|0
1655460460000|2022-06-17 10:07:40|595.23|592.83|595.23|592.83|595.43|593.03|595.23|592.83|0
1655460470000|2022-06-17 10:07:50|595.63|593.23|596.22|593.82|596.22|593.82|595.63|593.23|0
1655460480000|2022-06-17 10:08:00|596.32|593.92|596.42|594.02|596.62|594.22|596.32|593.92|0
1655460490000|2022-06-17 10:08:10|596.52|594.12|596.13|593.73|596.52|594.12|596.13|593.73|0
1655460500000|2022-06-17 10:08:20|596.22|593.82|595.23|592.83|596.22|593.82|595.23|592.83|0
1655460510000|2022-06-17 10:08:30|595.33|592.93|595.82|593.42|596.02|593.62|595.33|592.93|0
1655460520000|2022-06-17 10:08:40|596.22|593.82|596.62|594.22|596.62|594.22|596.22|593.82|0
1655460530000|2022-06-17 10:08:50|596.52|594.12|596.13|593.73|596.52|594.12|595.93|593.53|0
1655460540000|2022-06-17 10:09:00|596.02|593.62|596.02|593.62|596.22|593.82|595.93|593.53|0
1655460550000|2022-06-17 10:09:10|596.22|593.82|596.02|593.62|596.22|593.82|595.93|593.53|0
1655460560000|2022-06-17 10:09:20|596.22|593.82|596.22|593.82|596.22|593.82|596.22|593.82|0
1655460570000|2022-06-17 10:09:30|596.62|594.22|596.82|594.42|596.92|594.52|596.62|594.22|0
1655460580000|2022-06-17 10:09:40|596.62|594.22|596.62|594.22|596.62|594.22|596.62|594.22|0
1655460590000|2022-06-17 10:09:50|596.72|594.32|595.63|593.23|596.72|594.32|595.63|593.23|0
1655460600000|2022-06-17 10:10:00|595.43|593.03|594.83|592.43|595.43|593.03|594.83|592.43|0
1655460610000|2022-06-17 10:10:10|594.14|591.74|593.55|591.15|594.14|591.74|593.55|591.15|0
1655460620000|2022-06-17 10:10:20|594.04|591.64|594.04|591.64|594.24|591.84|594.04|591.64|0
1655460630000|2022-06-17 10:10:30|593.75|591.35|593.95|591.55|593.95|591.55|593.75|591.35|0
1655460640000|2022-06-17 10:10:40|594.44|592.04|595.03|592.63|595.03|592.63|594.34|591.94|0
1655460650000|2022-06-17 10:10:50|595.33|592.93|595.03|592.63|595.33|592.93|594.83|592.43|0
1655460660000|2022-06-17 10:11:00|594.74|592.34|593.65|591.25|594.74|592.34|593.65|591.25|0
1655460670000|2022-06-17 10:11:10|593.84|591.44|593.25|590.85|593.84|591.44|593.25|590.85|0
1655460680000|2022-06-17 10:11:20|593.45|591.05|593.25|590.85|593.45|591.05|593.16|590.76|0
1655460690000|2022-06-17 10:11:30|593.65|591.25|593.65|591.25|593.75|591.35|593.65|591.25|0
1655460700000|2022-06-17 10:11:40|593.05|590.65|592.85|590.45|593.16|590.76|592.85|590.45|0
1655460710000|2022-06-17 10:11:50|592.46|590.06|592.46|590.06|592.66|590.26|592.36|589.96|0
1655460720000|2022-06-17 10:12:00|592.36|589.96|592.46|590.06|592.46|590.06|592.06|589.66|0
1655460730000|2022-06-17 10:12:10|592.56|590.16|592.26|589.86|592.66|590.26|592.26|589.86|0
1655460740000|2022-06-17 10:12:20|592.06|589.66|592.17|589.77|592.17|589.77|592.06|589.66|0
1655460750000|2022-06-17 10:12:30|592.06|589.66|592.46|590.06|592.46|590.06|592.06|589.66|0
1655460760000|2022-06-17 10:12:40|592.96|590.56|592.85|590.45|592.96|590.56|592.85|590.45|0
1655460770000|2022-06-17 10:12:50|592.76|590.36|593.05|590.65|593.25|590.85|592.76|590.36|0
1655460780000|2022-06-17 10:13:00|593.25|590.85|593.45|591.05|593.45|591.05|593.25|590.85|0
1655460790000|2022-06-17 10:13:10|593.55|591.15|594.04|591.64|594.44|592.04|593.55|591.15|0
1655460800000|2022-06-17 10:13:20|594.24|591.84|594.44|592.04|594.44|592.04|594.24|591.84|0
1655460810000|2022-06-17 10:13:30|594.63|592.23|594.74|592.34|594.74|592.34|594.63|592.23|0
1655460820000|2022-06-17 10:13:40|594.63|592.23|594.94|592.54|594.94|592.54|594.54|592.14|0
1655460830000|2022-06-17 10:13:50|594.83|592.43|595.03|592.63|595.13|592.73|594.83|592.43|0
1655460840000|2022-06-17 10:14:00|595.23|592.83|594.63|592.23|595.23|592.83|594.63|592.23|0
1655460850000|2022-06-17 10:14:10|594.54|592.14|594.24|591.84|594.54|592.14|594.24|591.84|0
1655460860000|2022-06-17 10:14:20|594.34|591.94|594.34|591.94|594.34|591.94|594.24|591.84|0
1655460870000|2022-06-17 10:14:30|594.44|592.04|594.04|591.64|594.44|592.04|593.84|591.44|0
1655460880000|2022-06-17 10:14:40|593.95|591.55|593.95|591.55|593.95|591.55|593.84|591.44|0
1655460890000|2022-06-17 10:14:50|594.14|591.74|594.44|592.04|594.44|592.04|594.04|591.64|0
1655460900000|2022-06-17 10:15:00|594.63|592.23|595.13|592.73|595.33|592.93|594.63|592.23|0
1655460910000|2022-06-17 10:15:10|595.03|592.63|595.43|593.03|595.43|593.03|595.03|592.63|0
1655460920000|2022-06-17 10:15:20|595.23|592.83|595.33|592.93|595.43|593.03|595.23|592.83|0
1655460930000|2022-06-17 10:15:30|595.43|593.03|595.53|593.13|595.53|593.13|595.43|593.03|0
1655460940000|2022-06-17 10:15:40|595.43|593.03|595.53|593.13|595.53|593.13|595.43|593.03|0
1655460950000|2022-06-17 10:15:50|595.13|592.73|594.93|592.53|595.13|592.73|594.83|592.43|0
1655460960000|2022-06-17 10:16:00|595.03|592.63|595.43|593.03|595.43|593.03|595.03|592.63|0
1655460970000|2022-06-17 10:16:10|595.33|592.93|595.23|592.83|595.43|593.03|595.23|592.83|0
1655460980000|2022-06-17 10:16:20|594.54|592.14|595.13|592.73|595.33|592.93|594.54|592.14|0
1655460990000|2022-06-17 10:16:30|595.33|592.93|595.62|593.22|595.62|593.22|595.33|592.93|0
1655461000000|2022-06-17 10:16:40|595.43|593.03|595.13|592.73|595.43|593.03|595.13|592.73|0
1655461010000|2022-06-17 10:16:50|595.23|592.83|595.03|592.63|595.23|592.83|594.74|592.34|0
1655461020000|2022-06-17 10:17:00|594.93|592.53|595.62|593.22|595.62|593.22|594.93|592.53|0
1655461030000|2022-06-17 10:17:10|595.43|593.03|596.02|593.62|596.02|593.62|595.43|593.03|0
1655461040000|2022-06-17 10:17:20|596.61|594.21|596.72|594.32|596.72|594.32|596.61|594.21|0
1655461050000|2022-06-17 10:17:30|596.32|593.92|595.62|593.22|596.32|593.92|595.33|592.93|0
1655461060000|2022-06-17 10:17:40|594.24|591.84|594.44|592.04|594.44|592.04|594.04|591.64|0
1655461070000|2022-06-17 10:17:50|594.63|592.23|594.04|591.64|594.63|592.23|594.04|591.64|0
1655461080000|2022-06-17 10:18:00|594.24|591.84|593.84|591.44|594.24|591.84|593.84|591.44|0
1655461090000|2022-06-17 10:18:10|593.64|591.24|592.65|590.25|594.04|591.64|592.65|590.25|0
1655461100000|2022-06-17 10:18:20|592.16|589.76|593.05|590.65|593.05|590.65|592.16|589.76|0
1655461110000|2022-06-17 10:18:30|592.46|590.06|593.64|591.24|593.64|591.24|592.46|590.06|0
1655461120000|2022-06-17 10:18:40|593.05|590.65|594.04|591.64|594.04|591.64|593.05|590.65|0
1655461130000|2022-06-17 10:18:50|594.43|592.03|594.04|591.64|594.43|592.03|594.04|591.64|0
1655461140000|2022-06-17 10:19:00|594.14|591.74|594.63|592.23|594.63|592.23|594.04|591.64|0
1655461150000|2022-06-17 10:19:10|594.54|592.14|594.24|591.84|594.54|592.14|594.24|591.84|0
1655461160000|2022-06-17 10:19:20|594.34|591.94|594.54|592.14|594.54|592.14|594.34|591.94|0
1655461170000|2022-06-17 10:19:30|594.43|592.03|594.43|592.03|594.43|592.03|594.24|591.84|0
1655461180000|2022-06-17 10:19:40|594.24|591.84|593.15|590.75|594.24|591.84|593.15|590.75|0
1655461190000|2022-06-17 10:19:50|593.25|590.85|592.85|590.45|593.25|590.85|592.85|590.45|0
1655461200000|2022-06-17 10:20:00|592.76|590.36|592.85|590.45|592.85|590.45|592.76|590.36|0
1655461210000|2022-06-17 10:20:10|592.95|590.55|593.25|590.85|593.25|590.85|592.95|590.55|0
1655461220000|2022-06-17 10:20:20|593.45|591.05|593.84|591.44|593.84|591.44|593.45|591.05|0
1655461230000|2022-06-17 10:20:30|593.94|591.54|594.43|592.03|594.43|592.03|593.94|591.54|0
1655461240000|2022-06-17 10:20:40|594.63|592.23|593.94|591.54|594.63|592.23|593.94|591.54|0
1655461250000|2022-06-17 10:20:50|593.64|591.24|594.14|591.74|594.34|591.94|593.64|591.24|0
1655461260000|2022-06-17 10:21:00|594.24|591.84|593.64|591.24|594.24|591.84|593.64|591.24|0
1655461270000|2022-06-17 10:21:10|593.25|590.85|592.65|590.25|593.25|590.85|592.65|590.25|0
1655461280000|2022-06-17 10:21:20|593.25|590.85|592.85|590.45|593.25|590.85|592.85|590.45|0
1655461290000|2022-06-17 10:21:30|592.95|590.55|592.85|590.45|592.95|590.55|592.65|590.25|0
1655461300000|2022-06-17 10:21:40|592.65|590.25|592.65|590.25|592.65|590.25|592.46|590.06|0
1655461310000|2022-06-17 10:21:50|592.85|590.45|592.36|589.96|592.85|590.45|592.36|589.96|0
1655461320000|2022-06-17 10:22:00|592.65|590.25|592.65|590.25|592.65|590.25|592.56|590.16|0
1655461330000|2022-06-17 10:22:10|592.76|590.36|592.76|590.36|592.85|590.45|592.76|590.36|0
1655461340000|2022-06-17 10:22:20|592.16|589.76|592.16|589.76|592.46|590.06|592.16|589.76|0
1655461360000|2022-06-17 10:22:40|591.86|589.46|591.86|589.46|591.86|589.46|591.77|589.37|0
1655461370000|2022-06-17 10:22:50|592.06|589.66|592.16|589.76|592.26|589.86|592.06|589.66|0
1655461380000|2022-06-17 10:23:00|592.46|590.06|592.85|590.45|592.85|590.45|592.46|590.06|0
1655461390000|2022-06-17 10:23:10|593.44|591.04|593.55|591.15|593.55|591.15|593.44|591.04|0
1655461400000|2022-06-17 10:23:20|593.44|591.04|593.25|590.85|593.64|591.24|593.25|590.85|0
1655461410000|2022-06-17 10:23:30|592.95|590.55|592.85|590.45|593.25|590.85|592.85|590.45|0
1655461420000|2022-06-17 10:23:40|593.05|590.65|592.46|590.06|593.05|590.65|592.46|590.06|0
1655461430000|2022-06-17 10:23:50|592.26|589.86|592.65|590.25|592.65|590.25|592.26|589.86|0
1655461440000|2022-06-17 10:24:00|592.26|589.86|591.67|589.27|592.46|590.06|591.67|589.27|0
1655461450000|2022-06-17 10:24:10|591.47|589.07|591.47|589.07|591.47|589.07|591.18|588.78|0
1655461460000|2022-06-17 10:24:20|591.27|588.87|591.47|589.07|591.47|589.07|591.27|588.87|0
1655461470000|2022-06-17 10:24:30|591.37|588.97|591.67|589.27|591.67|589.27|591.37|588.97|0
1655461480000|2022-06-17 10:24:40|591.57|589.17|591.27|588.87|591.57|589.17|591.27|588.87|0
1655461490000|2022-06-17 10:24:50|591.47|589.07|591.86|589.46|591.86|589.46|591.37|588.97|0
1655461500000|2022-06-17 10:25:00|591.77|589.37|592.26|589.86|592.26|589.86|591.77|589.37|0
1655461510000|2022-06-17 10:25:10|592.46|590.06|592.85|590.45|592.85|590.45|592.46|590.06|0
1655461520000|2022-06-17 10:25:20|593.05|590.65|592.76|590.36|593.15|590.75|592.76|590.36|0
1655461530000|2022-06-17 10:25:30|592.85|590.45|593.15|590.75|593.15|590.75|592.85|590.45|0
1655461540000|2022-06-17 10:25:40|593.25|590.85|593.25|590.85|593.25|590.85|593.25|590.85|0
1655461550000|2022-06-17 10:25:50|593.15|590.75|593.25|590.85|593.25|590.85|593.15|590.75|0
1655461560000|2022-06-17 10:26:00|593.05|590.65|592.65|590.25|593.05|590.65|592.56|590.16|0
1655461570000|2022-06-17 10:26:10|592.45|590.05|593.25|590.85|593.25|590.85|592.36|589.96|0
1655461580000|2022-06-17 10:26:20|592.85|590.45|592.95|590.55|593.05|590.65|592.76|590.36|0
1655461590000|2022-06-17 10:26:30|592.45|590.05|592.85|590.45|592.85|590.45|592.36|589.96|0
1655461600000|2022-06-17 10:26:40|593.05|590.65|592.65|590.25|593.05|590.65|592.26|589.86|0
1655461610000|2022-06-17 10:26:50|592.45|590.05|592.45|590.05|592.45|590.05|592.45|590.05|0
1655461620000|2022-06-17 10:27:00|592.76|590.36|593.05|590.65|593.25|590.85|592.76|590.36|0
1655461630000|2022-06-17 10:27:10|593.15|590.75|593.15|590.75|593.15|590.75|593.05|590.65|0
1655461640000|2022-06-17 10:27:20|593.25|590.85|593.25|590.85|593.44|591.04|593.25|590.85|0
1655461650000|2022-06-17 10:27:30|593.35|590.95|593.84|591.44|593.84|591.44|593.35|590.95|0
1655461660000|2022-06-17 10:27:40|593.64|591.24|593.84|591.44|594.04|591.64|593.55|591.15|0
1655461670000|2022-06-17 10:27:50|594.04|591.64|593.94|591.54|594.04|591.64|593.84|591.44|0
1655461680000|2022-06-17 10:28:00|594.83|592.43|594.23|591.83|594.83|592.43|594.23|591.83|0
1655461690000|2022-06-17 10:28:10|593.94|591.54|593.84|591.44|593.94|591.54|593.84|591.44|0
1655461700000|2022-06-17 10:28:20|593.94|591.54|593.64|591.24|594.04|591.64|593.64|591.24|0
1655461710000|2022-06-17 10:28:30|593.74|591.34|593.64|591.24|593.84|591.44|593.55|591.15|0
1655461720000|2022-06-17 10:28:40|593.94|591.54|594.04|591.64|594.04|591.64|593.84|591.44|0
1655461730000|2022-06-17 10:28:50|593.64|591.24|593.55|591.15|593.64|591.24|593.44|591.04|0
1655461740000|2022-06-17 10:29:00|593.44|591.04|593.35|590.95|593.44|591.04|593.15|590.75|0
1655461750000|2022-06-17 10:29:10|593.05|590.65|592.95|590.55|593.05|590.65|592.85|590.45|0
1655461760000|2022-06-17 10:29:20|593.05|590.65|593.44|591.04|593.44|591.04|593.05|590.65|0
1655461770000|2022-06-17 10:29:30|593.55|591.15|593.94|591.54|593.94|591.54|593.55|591.15|0
1655461780000|2022-06-17 10:29:40|594.04|591.64|594.04|591.64|594.23|591.83|594.04|591.64|0
1655461790000|2022-06-17 10:29:50|594.43|592.03|593.84|591.44|594.53|592.13|593.84|591.44|0
1655461800000|2022-06-17 10:30:00|593.74|591.34|594.23|591.83|594.23|591.83|593.74|591.34|0
1655461810000|2022-06-17 10:30:10|593.55|591.15|593.24|590.84|593.55|591.15|593.24|590.84|0
1655461820000|2022-06-17 10:30:20|593.74|591.34|594.14|591.74|594.14|591.74|593.74|591.34|0
1655461830000|2022-06-17 10:30:30|594.23|591.83|594.34|591.94|594.34|591.94|594.23|591.83|0
1655461840000|2022-06-17 10:30:40|594.73|592.33|594.53|592.13|594.73|592.33|594.53|592.13|0
1655461850000|2022-06-17 10:30:50|594.43|592.03|594.34|591.94|594.43|592.03|594.34|591.94|0
1655461860000|2022-06-17 10:31:00|594.43|592.03|594.43|592.03|594.43|592.03|594.34|591.94|0
1655461870000|2022-06-17 10:31:10|594.23|591.83|594.43|592.03|594.63|592.23|594.23|591.83|0
1655461880000|2022-06-17 10:31:20|594.73|592.33|594.73|592.33|594.73|592.33|594.73|592.33|0
1655461890000|2022-06-17 10:31:30|594.43|592.03|594.83|592.43|594.83|592.43|594.43|592.03|0
1655461900000|2022-06-17 10:31:40|594.43|592.03|594.23|591.83|594.43|592.03|594.23|591.83|0
1655461910000|2022-06-17 10:31:50|594.04|591.64|593.54|591.14|594.04|591.64|593.35|590.95|0
1655461920000|2022-06-17 10:32:00|593.74|591.34|593.44|591.04|593.84|591.44|593.44|591.04|0
1655461930000|2022-06-17 10:32:10|593.64|591.24|592.75|590.35|593.64|591.24|592.75|590.35|0
1655461940000|2022-06-17 10:32:20|592.85|590.45|592.95|590.55|593.24|590.84|592.85|590.45|0
1655461950000|2022-06-17 10:32:30|593.05|590.65|593.24|590.84|593.44|591.04|593.05|590.65|0
1655461960000|2022-06-17 10:32:40|593.64|591.24|593.94|591.54|593.94|591.54|593.64|591.24|0
1655461970000|2022-06-17 10:32:50|594.43|592.03|594.34|591.94|594.43|592.03|594.03|591.63|0
1655461980000|2022-06-17 10:33:00|594.03|591.63|593.64|591.24|594.03|591.63|593.15|590.75|0
1655461990000|2022-06-17 10:33:10|593.84|591.44|593.84|591.44|593.84|591.44|593.74|591.34|0
1655462000000|2022-06-17 10:33:20|593.24|590.84|593.24|590.84|593.24|590.84|593.15|590.75|0
1655462010000|2022-06-17 10:33:30|593.05|590.65|592.06|589.66|593.05|590.65|592.06|589.66|0
1655462020000|2022-06-17 10:33:40|592.16|589.76|592.45|590.05|592.45|590.05|592.06|589.66|0
1655462030000|2022-06-17 10:33:50|592.56|590.16|592.85|590.45|592.85|590.45|592.56|590.16|0
1655462040000|2022-06-17 10:34:00|593.24|590.84|592.85|590.45|593.64|591.24|592.85|590.45|0
1655462050000|2022-06-17 10:34:10|592.95|590.55|593.24|590.84|593.24|590.84|592.95|590.55|0
1655462060000|2022-06-17 10:34:20|593.44|591.04|593.44|591.04|593.44|591.04|593.35|590.95|0
1655462070000|2022-06-17 10:34:30|593.35|590.95|594.34|591.94|594.43|592.03|593.35|590.95|0
1655462080000|2022-06-17 10:34:40|594.63|592.23|594.83|592.43|594.83|592.43|594.53|592.13|0
1655462090000|2022-06-17 10:34:50|594.63|592.23|594.34|591.94|594.63|592.23|594.23|591.83|0
1655462100000|2022-06-17 10:35:00|594.43|592.03|593.74|591.34|594.43|592.03|593.74|591.34|0
1655462110000|2022-06-17 10:35:10|593.54|591.14|593.44|591.04|593.54|591.14|593.15|590.75|0
1655462120000|2022-06-17 10:35:20|593.35|590.95|593.84|591.44|593.84|591.44|593.35|590.95|0
1655462130000|2022-06-17 10:35:30|593.94|591.54|593.24|590.84|593.94|591.54|593.24|590.84|0
1655462140000|2022-06-17 10:35:40|593.35|590.95|593.94|591.54|593.94|591.54|593.35|590.95|0
1655462150000|2022-06-17 10:35:50|593.84|591.44|594.43|592.03|594.43|592.03|593.84|591.44|0
1655462160000|2022-06-17 10:36:00|594.53|592.13|594.83|592.43|594.83|592.43|594.53|592.13|0
1655462170000|2022-06-17 10:36:10|594.63|592.23|595.32|592.92|595.32|592.92|594.63|592.23|0
1655462180000|2022-06-17 10:36:20|595.62|593.22|595.42|593.02|595.62|593.22|595.22|592.82|0
1655462190000|2022-06-17 10:36:30|595.13|592.73|595.13|592.73|595.13|592.73|595.13|592.73|0
1655462200000|2022-06-17 10:36:40|595.22|592.82|594.83|592.43|595.42|593.02|594.83|592.43|0
1655462210000|2022-06-17 10:36:50|594.43|592.03|594.53|592.13|594.63|592.23|594.43|592.03|0
1655462220000|2022-06-17 10:37:00|594.33|591.93|594.63|592.23|594.63|592.23|594.23|591.83|0
1655462230000|2022-06-17 10:37:10|594.43|592.03|594.14|591.74|594.43|592.03|594.03|591.63|0
1655462240000|2022-06-17 10:37:20|594.23|591.83|594.23|591.83|594.43|592.03|594.23|591.83|0
1655462250000|2022-06-17 10:37:30|594.14|591.74|594.43|592.03|594.43|592.03|594.14|591.74|0
1655462260000|2022-06-17 10:37:40|593.44|591.04|593.54|591.14|593.64|591.24|593.44|591.04|0
1655462270000|2022-06-17 10:37:50|593.64|591.24|593.54|591.14|593.64|591.24|593.54|591.14|0
1655462280000|2022-06-17 10:38:00|592.85|590.45|592.85|590.45|592.85|590.45|592.45|590.05|0
1655462290000|2022-06-17 10:38:10|592.45|590.05|592.65|590.25|592.65|590.25|592.36|589.96|0
1655462300000|2022-06-17 10:38:20|592.36|589.96|592.45|590.05|592.45|590.05|592.16|589.76|0
1655462310000|2022-06-17 10:38:30|592.36|589.96|592.06|589.66|592.55|590.15|592.06|589.66|0
1655462320000|2022-06-17 10:38:40|592.45|590.05|592.25|589.85|592.45|590.05|592.16|589.76|0
1655462330000|2022-06-17 10:38:50|592.06|589.66|592.25|589.85|592.65|590.25|592.06|589.66|0
1655462340000|2022-06-17 10:39:00|591.86|589.46|591.96|589.56|592.06|589.66|591.86|589.46|0
1655462350000|2022-06-17 10:39:10|592.06|589.66|592.65|590.25|592.65|590.25|592.06|589.66|0
1655462360000|2022-06-17 10:39:20|591.86|589.46|591.46|589.06|592.06|589.66|591.46|589.06|0
1655462370000|2022-06-17 10:39:30|591.07|588.67|590.87|588.47|591.17|588.77|590.87|588.47|0
1655462380000|2022-06-17 10:39:40|591.27|588.87|590.87|588.47|591.46|589.06|590.87|588.47|0
1655462390000|2022-06-17 10:39:50|590.67|588.27|590.87|588.47|590.87|588.47|590.67|588.27|0
1655462400000|2022-06-17 10:40:00|590.78|588.38|589.88|587.48|590.78|588.38|589.88|587.48|0
1655462410000|2022-06-17 10:40:10|590.48|588.08|590.28|587.88|590.48|588.08|589.88|587.48|0
1655462420000|2022-06-17 10:40:20|590.38|587.98|590.28|587.88|590.38|587.98|590.28|587.88|0
1655462430000|2022-06-17 10:40:30|590.78|588.38|590.67|588.27|590.78|588.38|590.58|588.18|0
1655462440000|2022-06-17 10:40:40|591.57|589.17|591.76|589.36|591.96|589.56|591.57|589.17|0
1655462450000|2022-06-17 10:40:50|591.46|589.06|590.67|588.27|591.46|589.06|590.58|588.18|0
1655462460000|2022-06-17 10:41:00|591.17|588.77|592.16|589.76|592.16|589.76|591.17|588.77|0
1655462470000|2022-06-17 10:41:10|592.06|589.66|592.16|589.76|592.16|589.76|591.86|589.46|0
1655462480000|2022-06-17 10:41:20|591.37|588.97|590.97|588.57|591.46|589.06|590.97|588.57|0
1655462490000|2022-06-17 10:41:30|590.87|588.47|590.87|588.47|591.17|588.77|590.87|588.47|0
1655462500000|2022-06-17 10:41:40|591.26|588.86|591.26|588.86|591.37|588.97|591.26|588.86|0
1655462510000|2022-06-17 10:41:50|591.76|589.36|591.26|588.86|591.76|589.36|591.17|588.77|0
1655462520000|2022-06-17 10:42:00|591.17|588.77|591.86|589.46|591.86|589.46|591.17|588.77|0
1655462530000|2022-06-17 10:42:10|591.56|589.16|591.17|588.77|591.56|589.16|591.17|588.77|0
1655462540000|2022-06-17 10:42:20|591.26|588.86|590.87|588.47|591.26|588.86|590.87|588.47|0
1655462550000|2022-06-17 10:42:30|590.97|588.57|590.97|588.57|590.97|588.57|590.97|588.57|0
1655462560000|2022-06-17 10:42:40|591.07|588.67|590.97|588.57|591.07|588.67|590.97|588.57|0
1655462570000|2022-06-17 10:42:50|591.56|589.16|591.56|589.16|591.66|589.26|591.56|589.16|0
1655462580000|2022-06-17 10:43:00|592.45|590.05|592.85|590.45|592.85|590.45|592.35|589.95|0
1655462590000|2022-06-17 10:43:10|592.75|590.35|593.34|590.94|593.34|590.94|592.75|590.35|0
1655462600000|2022-06-17 10:43:20|593.24|590.84|593.04|590.64|593.24|590.84|592.84|590.44|0
1655462610000|2022-06-17 10:43:30|592.95|590.55|592.65|590.25|592.95|590.55|592.65|590.25|0
1655462620000|2022-06-17 10:43:40|592.84|590.44|592.75|590.35|592.84|590.44|592.65|590.25|0
1655462630000|2022-06-17 10:43:50|592.55|590.15|592.65|590.25|592.65|590.25|592.55|590.15|0
1655462640000|2022-06-17 10:44:00|592.55|590.15|592.84|590.44|592.84|590.44|592.55|590.15|0
1655462650000|2022-06-17 10:44:10|593.64|591.24|594.13|591.73|594.13|591.73|593.64|591.24|0
1655462660000|2022-06-17 10:44:20|594.43|592.03|594.43|592.03|594.63|592.23|594.43|592.03|0
1655462670000|2022-06-17 10:44:30|595.02|592.62|594.82|592.42|595.02|592.62|594.63|592.23|0
1655462680000|2022-06-17 10:44:40|594.03|591.63|594.13|591.73|594.13|591.73|593.83|591.43|0
1655462690000|2022-06-17 10:44:50|594.03|591.63|594.23|591.83|594.23|591.83|594.03|591.63|0
1655462700000|2022-06-17 10:45:00|594.43|592.03|594.82|592.42|594.82|592.42|594.43|592.03|0
1655462710000|2022-06-17 10:45:10|594.93|592.53|595.32|592.92|595.42|593.02|594.93|592.53|0
1655462720000|2022-06-17 10:45:20|595.52|593.12|595.62|593.22|595.81|593.41|595.52|593.12|0
1655462730000|2022-06-17 10:45:30|595.52|593.12|595.42|593.02|595.62|593.22|595.42|593.02|0
1655462740000|2022-06-17 10:45:40|595.32|592.92|595.12|592.72|595.32|592.92|595.12|592.72|0
1655462750000|2022-06-17 10:45:50|595.22|592.82|595.02|592.62|595.22|592.82|595.02|592.62|0
1655462760000|2022-06-17 10:46:00|595.61|593.21|595.52|593.12|595.81|593.41|595.52|593.12|0
1655462770000|2022-06-17 10:46:10|595.61|593.21|595.81|593.41|595.81|593.41|595.52|593.12|0
1655462780000|2022-06-17 10:46:20|595.61|593.21|595.61|593.21|595.61|593.21|595.61|593.21|0
1655462790000|2022-06-17 10:46:30|596.41|594.01|597|594.6|597|594.6|596.41|594.01|0
1655462800000|2022-06-17 10:46:40|596.71|594.31|596.8|594.4|596.91|594.51|596.71|594.31|0
1655462810000|2022-06-17 10:46:50|596.41|594.01|596.71|594.31|596.71|594.31|596.41|594.01|0
1655462820000|2022-06-17 10:47:00|597|594.6|596.91|594.51|597|594.6|596.61|594.21|0
1655462830000|2022-06-17 10:47:10|597|594.6|597|594.6|597|594.6|596.91|594.51|0
1655462840000|2022-06-17 10:47:20|596.8|594.4|596.41|594.01|596.8|594.4|596.41|594.01|0
1655462850000|2022-06-17 10:47:30|596.61|594.21|596.11|593.71|596.61|594.21|596.11|593.71|0
1655462860000|2022-06-17 10:47:40|596.01|593.61|596.41|594.01|596.41|594.01|596.01|593.61|0
1655462870000|2022-06-17 10:47:50|596.31|593.91|596.41|594.01|596.41|594.01|596.01|593.61|0
1655462880000|2022-06-17 10:48:00|596.71|594.31|596.01|593.61|596.71|594.31|596.01|593.61|0
1655462890000|2022-06-17 10:48:10|596.21|593.81|596.71|594.31|596.71|594.31|596.21|593.81|0
1655462900000|2022-06-17 10:48:20|596.8|594.4|596.8|594.4|596.8|594.4|596.8|594.4|0
1655462910000|2022-06-17 10:48:30|597.6|595.2|597.2|594.8|597.6|595.2|597.2|594.8|0
1655462920000|2022-06-17 10:48:40|596.71|594.31|596.61|594.21|596.71|594.31|596.61|594.21|0
1655462930000|2022-06-17 10:48:50|596.51|594.11|596.61|594.21|596.61|594.21|596.41|594.01|0
1655462940000|2022-06-17 10:49:00|596.51|594.11|596.91|594.51|596.91|594.51|596.51|594.11|0
1655462950000|2022-06-17 10:49:10|597|594.6|596.21|593.81|597|594.6|596.21|593.81|0
1655462960000|2022-06-17 10:49:20|596.31|593.91|596.31|593.91|596.41|594.01|596.31|593.91|0
1655462970000|2022-06-17 10:49:30|596.6|594.2|596.21|593.81|596.6|594.2|596.21|593.81|0
1655462980000|2022-06-17 10:49:40|596.01|593.61|596.11|593.71|596.21|593.81|596.01|593.61|0
1655462990000|2022-06-17 10:49:50|595.91|593.51|595.61|593.21|595.91|593.51|595.61|593.21|0
1655463000000|2022-06-17 10:50:00|595.81|593.41|595.42|593.02|595.81|593.41|595.42|593.02|0
1655463010000|2022-06-17 10:50:10|595.32|592.92|595.22|592.82|595.42|593.02|595.12|592.72|0
1655463020000|2022-06-17 10:50:20|595.32|592.92|595.32|592.92|595.61|593.21|595.22|592.82|0
1655463030000|2022-06-17 10:50:30|595.81|593.41|596.21|593.81|596.21|593.81|595.81|593.41|0
1655463040000|2022-06-17 10:50:40|595.91|593.51|595.91|593.51|595.91|593.51|595.81|593.41|0
1655463050000|2022-06-17 10:50:50|596.21|593.81|596.21|593.81|596.21|593.81|596.11|593.71|0
1655463060000|2022-06-17 10:51:00|596.11|593.71|595.61|593.21|596.11|593.71|595.22|592.82|0
1655463070000|2022-06-17 10:51:10|595.52|593.12|595.61|593.21|595.61|593.21|595.42|593.02|0
1655463080000|2022-06-17 10:51:20|595.91|593.51|595.61|593.21|596.21|593.81|595.61|593.21|0
1655463090000|2022-06-17 10:51:30|595.52|593.12|596.01|593.61|596.01|593.61|595.52|593.12|0
1655463100000|2022-06-17 10:51:40|595.91|593.51|595.81|593.41|596.21|593.81|595.72|593.32|0
1655463110000|2022-06-17 10:51:50|595.72|593.32|596.21|593.81|596.21|593.81|595.52|593.12|0
1655463120000|2022-06-17 10:52:00|596.41|594.01|596.21|593.81|596.41|594.01|596.21|593.81|0
1655463130000|2022-06-17 10:52:10|596.51|594.11|596.8|594.4|596.8|594.4|596.51|594.11|0
1655463140000|2022-06-17 10:52:20|596.6|594.2|597.3|594.9|597.3|594.9|596.6|594.2|0
1655463150000|2022-06-17 10:52:30|597.2|594.8|597.2|594.8|597.2|594.8|597.1|594.7|0
1655463160000|2022-06-17 10:52:40|597.4|595|597.6|595.2|597.6|595.2|597.4|595|0
1655463170000|2022-06-17 10:52:50|597.9|595.5|597.9|595.5|597.9|595.5|597.79|595.39|0
1655463180000|2022-06-17 10:53:00|597.7|595.3|598.19|595.79|598.19|595.79|597.7|595.3|0
1655463190000|2022-06-17 10:53:10|598.1|595.7|598.19|595.79|598.29|595.89|598.1|595.7|0
1655463200000|2022-06-17 10:53:20|598.39|595.99|598.39|595.99|598.39|595.99|598.19|595.79|0
1655463210000|2022-06-17 10:53:30|598.29|595.89|598.19|595.79|598.29|595.89|598.19|595.79|0
1655463220000|2022-06-17 10:53:40|598.1|595.7|598.29|595.89|598.59|596.19|598.1|595.7|0
1655463230000|2022-06-17 10:53:50|598.19|595.79|598.19|595.79|598.19|595.79|598.19|595.79|0
1655463240000|2022-06-17 10:54:00|598.1|595.7|597.4|595|598.1|595.7|597.4|595|0
1655463250000|2022-06-17 10:54:10|597.2|594.8|597|594.6|597.2|594.8|597|594.6|0
1655463260000|2022-06-17 10:54:20|597.1|594.7|597.6|595.2|597.6|595.2|597|594.6|0
1655463270000|2022-06-17 10:54:30|597.79|595.39|597.2|594.8|597.79|595.39|597.2|594.8|0
1655463280000|2022-06-17 10:54:40|597.4|595|597.3|594.9|597.4|595|597.3|594.9|0
1655463290000|2022-06-17 10:54:50|597|594.6|597|594.6|597|594.6|596.8|594.4|0
1655463300000|2022-06-17 10:55:00|596.9|594.5|596.01|593.61|596.9|594.5|596.01|593.61|0
1655463310000|2022-06-17 10:55:10|596.21|593.81|596.01|593.61|596.6|594.2|596.01|593.61|0
1655463320000|2022-06-17 10:55:20|595.81|593.41|595.81|593.41|595.81|593.41|595.81|593.41|0
1655463330000|2022-06-17 10:55:30|596.01|593.61|596.21|593.81|596.4|594|596.01|593.61|0
1655463340000|2022-06-17 10:55:40|596.01|593.61|595.41|593.01|596.01|593.61|595.41|593.01|0
1655463350000|2022-06-17 10:55:50|595.22|592.82|595.22|592.82|595.22|592.82|595.02|592.62|0
1655463360000|2022-06-17 10:56:00|595.41|593.01|595.61|593.21|595.61|593.21|595.32|592.92|0
1655463370000|2022-06-17 10:56:10|595.52|593.12|595.41|593.01|595.81|593.41|595.41|593.01|0
1655463380000|2022-06-17 10:56:20|595.61|593.21|595.52|593.12|595.61|593.21|595.52|593.12|0
1655463390000|2022-06-17 10:56:30|595.22|592.82|595.22|592.82|595.22|592.82|595.22|592.82|0
1655463400000|2022-06-17 10:56:40|595.61|593.21|595.22|592.82|595.61|593.21|595.22|592.82|0
1655463410000|2022-06-17 10:56:50|595.41|593.01|595.22|592.82|595.41|593.01|595.22|592.82|0
1655463420000|2022-06-17 10:57:00|595.61|593.21|595.71|593.31|596.01|593.61|595.61|593.21|0
1655463430000|2022-06-17 10:57:10|595.81|593.41|595.81|593.41|595.81|593.41|595.81|593.41|0
1655463440000|2022-06-17 10:57:20|595.61|593.21|595.71|593.31|595.71|593.31|595.61|593.21|0
1655463450000|2022-06-17 10:57:30|595.52|593.12|595.22|592.82|595.52|593.12|595.02|592.62|0
1655463460000|2022-06-17 10:57:40|595.61|593.21|594.82|592.42|595.61|593.21|594.82|592.42|0
1655463470000|2022-06-17 10:57:50|595.02|592.62|594.42|592.02|595.02|592.62|594.42|592.02|0
1655463480000|2022-06-17 10:58:00|594.03|591.63|594.03|591.63|594.03|591.63|594.03|591.63|0
1655463490000|2022-06-17 10:58:10|593.83|591.43|593.83|591.43|593.83|591.43|593.63|591.23|0
1655463500000|2022-06-17 10:58:20|593.63|591.23|593.54|591.14|593.63|591.23|593.43|591.03|0
1655463510000|2022-06-17 10:58:30|593.63|591.23|593.24|590.84|593.63|591.23|593.24|590.84|0
1655463520000|2022-06-17 10:58:40|593.43|591.03|593.63|591.23|593.73|591.33|593.43|591.03|0
1655463530000|2022-06-17 10:58:50|593.83|591.43|593.83|591.43|593.83|591.43|593.83|591.43|0
1655463540000|2022-06-17 10:59:00|594.03|591.63|593.43|591.03|594.03|591.63|593.43|591.03|0
1655463550000|2022-06-17 10:59:10|593.54|591.14|593.24|590.84|593.54|591.14|593.24|590.84|0
1655463560000|2022-06-17 10:59:20|593.43|591.03|593.43|591.03|593.54|591.14|593.43|591.03|0
1655463570000|2022-06-17 10:59:30|593.54|591.14|593.43|591.03|593.63|591.23|593.43|591.03|0
1655463580000|2022-06-17 10:59:40|594.62|592.22|596.4|594|596.4|594|594.62|592.22|0
1655463590000|2022-06-17 10:59:50|596.6|594.2|595.52|593.12|596.6|594.2|595.52|593.12|0
1655463600000|2022-06-17 11:00:00|595.81|593.41|594.62|592.22|595.81|593.41|594.62|592.22|0
1655463610000|2022-06-17 11:00:10|594.82|592.42|594.92|592.52|595.02|592.62|594.82|592.42|0
1655463620000|2022-06-17 11:00:20|595.02|592.62|595.12|592.72|595.21|592.81|595.02|592.62|0
1655463630000|2022-06-17 11:00:30|595.02|592.62|596.01|593.61|596.01|593.61|595.02|592.62|0
1655463640000|2022-06-17 11:00:40|596.7|594.3|596.6|594.2|596.7|594.3|596.6|594.2|0
1655463650000|2022-06-17 11:00:50|596.4|594|596.4|594|596.51|594.11|596.4|594|0
1655463660000|2022-06-17 11:01:00|596.51|594.11|596.8|594.4|597.1|594.7|596.51|594.11|0
1655463670000|2022-06-17 11:01:10|597|594.6|597.39|594.99|597.39|594.99|597|594.6|0
1655463680000|2022-06-17 11:01:20|597.2|594.8|597.5|595.1|597.5|595.1|597.2|594.8|0
1655463690000|2022-06-17 11:01:30|596.8|594.4|596.6|594.2|597|594.6|596.6|594.2|0
1655463700000|2022-06-17 11:01:40|597.2|594.8|596.8|594.4|597.2|594.8|596.8|594.4|0
1655463710000|2022-06-17 11:01:50|597|594.6|596.6|594.2|597|594.6|596.4|594|0
1655463720000|2022-06-17 11:02:00|596.2|593.8|596.01|593.61|596.2|593.8|596.01|593.61|0
1655463730000|2022-06-17 11:02:10|596.2|593.8|596.2|593.8|596.2|593.8|596.2|593.8|0
1655463740000|2022-06-17 11:02:20|596.01|593.61|595.81|593.41|596.01|593.61|595.81|593.41|0
1655463750000|2022-06-17 11:02:30|596.01|593.61|596.01|593.61|596.4|594|596.01|593.61|0
1655463760000|2022-06-17 11:02:40|596.11|593.71|595.21|592.81|596.11|593.71|595.21|592.81|0
1655463770000|2022-06-17 11:02:50|595.41|593.01|595.41|593.01|595.41|593.01|595.41|593.01|0
1655463780000|2022-06-17 11:03:00|595.61|593.21|595.81|593.41|595.81|593.41|595.41|593.01|0
1655463790000|2022-06-17 11:03:10|595.41|593.01|595.12|592.72|595.81|593.41|595.12|592.72|0
1655463800000|2022-06-17 11:03:20|595.21|592.81|595.21|592.81|595.61|593.21|595.21|592.81|0
1655463810000|2022-06-17 11:03:30|595.32|592.92|594.82|592.42|595.32|592.92|594.82|592.42|0
1655463820000|2022-06-17 11:03:40|594.62|592.22|594.92|592.52|595.02|592.62|594.62|592.22|0
1655463830000|2022-06-17 11:03:50|595.02|592.62|595.21|592.81|595.21|592.81|595.02|592.62|0
1655463840000|2022-06-17 11:04:00|595.41|593.01|596.2|593.8|596.2|593.8|595.41|593.01|0
1655463850000|2022-06-17 11:04:10|596.11|593.71|595.61|593.21|596.11|593.71|595.61|593.21|0
1655463860000|2022-06-17 11:04:20|595.21|592.81|595.81|593.41|595.81|593.41|595.21|592.81|0
1655463870000|2022-06-17 11:04:30|595.71|593.31|595.81|593.41|596.01|593.61|595.71|593.31|0
1655463880000|2022-06-17 11:04:40|596.11|593.71|596.01|593.61|596.11|593.71|595.81|593.41|0
1655463890000|2022-06-17 11:04:50|596.2|593.8|595.91|593.51|596.2|593.8|595.91|593.51|0
1655463900000|2022-06-17 11:05:00|596.01|593.61|596.11|593.71|596.4|594|596.01|593.61|0
1655463910000|2022-06-17 11:05:10|596.01|593.61|596.2|593.8|596.6|594.2|596.01|593.61|0
1655463920000|2022-06-17 11:05:20|595.81|593.41|596.01|593.61|596.01|593.61|595.81|593.41|0
1655463930000|2022-06-17 11:05:30|595.91|593.51|596.2|593.8|596.2|593.8|595.81|593.41|0
1655463940000|2022-06-17 11:05:40|596.01|593.61|596.31|593.91|596.31|593.91|596.01|593.61|0
1655463950000|2022-06-17 11:05:50|596.01|593.61|596.01|593.61|596.11|593.71|596.01|593.61|0
1655463960000|2022-06-17 11:06:00|596.4|594|596.01|593.61|596.4|594|596.01|593.61|0
1655463970000|2022-06-17 11:06:10|595.91|593.51|596.2|593.8|596.2|593.8|595.81|593.41|0
1655463980000|2022-06-17 11:06:20|596.6|594.2|596.6|594.2|596.6|594.2|596.4|594|0
1655463990000|2022-06-17 11:06:30|596.8|594.4|596.5|594.1|596.8|594.4|596.4|594|0
1655464000000|2022-06-17 11:06:40|596.2|593.8|595.81|593.41|596.2|593.8|595.81|593.41|0
1655464010000|2022-06-17 11:06:50|596.4|594|595.51|593.11|596.4|594|595.51|593.11|0
1655464020000|2022-06-17 11:07:00|595.21|592.81|595.12|592.72|595.21|592.81|595.12|592.72|0
1655464030000|2022-06-17 11:07:10|595.41|593.01|595.41|593.01|595.41|593.01|595.41|593.01|0
1655464040000|2022-06-17 11:07:20|595.21|592.81|595.41|593.01|595.41|593.01|595.21|592.81|0
1655464050000|2022-06-17 11:07:30|595.32|592.92|595.32|592.92|595.41|593.01|595.32|592.92|0
1655464060000|2022-06-17 11:07:40|595.21|592.81|595.01|592.61|595.51|593.11|595.01|592.61|0
1655464070000|2022-06-17 11:07:50|595.21|592.81|594.82|592.42|595.21|592.81|594.72|592.32|0
1655464080000|2022-06-17 11:08:00|594.62|592.22|594.62|592.22|594.62|592.22|594.42|592.02|0
1655464090000|2022-06-17 11:08:10|594.32|591.92|594.62|592.22|594.62|592.22|594.32|591.92|0
1655464100000|2022-06-17 11:08:20|594.42|592.02|594.42|592.02|594.42|592.02|594.42|592.02|0
1655464110000|2022-06-17 11:08:30|594.62|592.22|594.82|592.42|594.82|592.42|594.42|592.02|0
1655464120000|2022-06-17 11:08:40|594.62|592.22|594.62|592.22|594.62|592.22|594.62|592.22|0
1655464130000|2022-06-17 11:08:50|593.93|591.53|593.23|590.83|593.93|591.53|593.23|590.83|0
1655464140000|2022-06-17 11:09:00|593.53|591.13|593.73|591.33|594.02|591.62|593.53|591.13|0
1655464150000|2022-06-17 11:09:10|593.63|591.23|594.02|591.62|594.02|591.62|593.63|591.23|0
1655464160000|2022-06-17 11:09:20|593.83|591.43|593.83|591.43|593.83|591.43|593.63|591.23|0
1655464170000|2022-06-17 11:09:30|593.63|591.23|593.63|591.23|593.63|591.23|593.53|591.13|0
1655464180000|2022-06-17 11:09:40|593.83|591.43|593.63|591.23|593.93|591.53|593.63|591.23|0
1655464190000|2022-06-17 11:09:50|593.43|591.03|593.43|591.03|593.43|591.03|593.43|591.03|0
1655464200000|2022-06-17 11:10:00|593.63|591.23|593.43|591.03|593.63|591.23|593.43|591.03|0
1655464210000|2022-06-17 11:10:10|594.13|591.73|594.42|592.02|594.42|592.02|594.02|591.62|0
1655464220000|2022-06-17 11:10:20|594.22|591.82|594.42|592.02|594.62|592.22|594.22|591.82|0
1655464230000|2022-06-17 11:10:30|594.62|592.22|594.62|592.22|594.62|592.22|594.62|592.22|0
1655464240000|2022-06-17 11:10:40|594.52|592.12|594.42|592.02|594.52|592.12|594.42|592.02|0
1655464250000|2022-06-17 11:10:50|594.22|591.82|594.22|591.82|594.22|591.82|594.22|591.82|0
1655464260000|2022-06-17 11:11:00|594.62|592.22|593.93|591.53|594.62|592.22|593.93|591.53|0
1655464270000|2022-06-17 11:11:10|594.02|591.62|593.83|591.43|594.42|592.02|593.83|591.43|0
1655464280000|2022-06-17 11:11:20|593.73|591.33|593.83|591.43|594.02|591.62|593.63|591.23|0
1655464290000|2022-06-17 11:11:30|594.22|591.82|593.83|591.43|594.22|591.82|593.83|591.43|0
1655464300000|2022-06-17 11:11:40|594.02|591.62|594.13|591.73|594.22|591.82|594.02|591.62|0
1655464310000|2022-06-17 11:11:50|594.02|591.62|594.13|591.73|594.22|591.82|594.02|591.62|0
1655464320000|2022-06-17 11:12:00|594.22|591.82|594.22|591.82|594.22|591.82|594.02|591.62|0
1655464330000|2022-06-17 11:12:10|594.13|591.73|594.22|591.82|594.22|591.82|594.13|591.73|0
1655464340000|2022-06-17 11:12:20|595.01|592.61|595.51|593.11|595.51|593.11|595.01|592.61|0
1655464350000|2022-06-17 11:12:30|595.21|592.81|595.41|593.01|595.41|593.01|595.12|592.72|0
1655464360000|2022-06-17 11:12:40|595.21|592.81|595.01|592.61|595.21|592.81|594.81|592.41|0
1655464370000|2022-06-17 11:12:50|595.51|593.11|595.8|593.4|595.8|593.4|595.51|593.11|0
1655464380000|2022-06-17 11:13:00|595.61|593.21|595.61|593.21|595.61|593.21|595.61|593.21|0
1655464390000|2022-06-17 11:13:10|595.8|593.4|596|593.6|596|593.6|595.8|593.4|0
1655464400000|2022-06-17 11:13:20|596.2|593.8|596|593.6|596.2|593.8|596|593.6|0
1655464410000|2022-06-17 11:13:30|595.51|593.11|595.51|593.11|595.61|593.21|595.41|593.01|0
1655464420000|2022-06-17 11:13:40|595.41|593.01|595.01|592.61|595.61|593.21|595.01|592.61|0
1655464430000|2022-06-17 11:13:50|594.92|592.52|595.12|592.72|595.12|592.72|594.92|592.52|0
1655464440000|2022-06-17 11:14:00|595.21|592.81|595.61|593.21|595.61|593.21|595.12|592.72|0
1655464450000|2022-06-17 11:14:10|595.41|593.01|595.41|593.01|595.61|593.21|595.41|593.01|0
1655464460000|2022-06-17 11:14:20|595.31|592.91|595.61|593.21|595.61|593.21|595.21|592.81|0
1655464470000|2022-06-17 11:14:30|595.8|593.4|595.61|593.21|595.8|593.4|595.61|593.21|0
1655464480000|2022-06-17 11:14:40|595.51|593.11|595.61|593.21|595.61|593.21|595.41|593.01|0
1655464490000|2022-06-17 11:14:50|595.71|593.31|595.61|593.21|595.8|593.4|595.61|593.21|0
1655464500000|2022-06-17 11:15:00|595.41|593.01|595.21|592.81|595.41|593.01|595.21|592.81|0
1655464510000|2022-06-17 11:15:10|595.51|593.11|595.41|593.01|595.51|593.11|595.21|592.81|0
1655464520000|2022-06-17 11:15:20|595.31|592.91|595.41|593.01|595.41|593.01|595.31|592.91|0
1655464530000|2022-06-17 11:15:30|595.61|593.21|595.51|593.11|595.61|593.21|595.51|593.11|0
1655464540000|2022-06-17 11:15:40|595.41|593.01|595.01|592.61|595.41|593.01|595.01|592.61|0
1655464550000|2022-06-17 11:15:50|594.81|592.41|595.21|592.81|595.21|592.81|594.81|592.41|0
1655464560000|2022-06-17 11:16:00|595.31|592.91|595.11|592.71|595.31|592.91|595.11|592.71|0
1655464570000|2022-06-17 11:16:10|595.01|592.61|594.62|592.22|595.01|592.61|594.42|592.02|0
1655464580000|2022-06-17 11:16:20|594.52|592.12|594.81|592.41|595.01|592.61|594.52|592.12|0
1655464600000|2022-06-17 11:16:40|594.42|592.02|594.22|591.82|594.42|592.02|594.22|591.82|0
1655464610000|2022-06-17 11:16:50|594.12|591.72|594.42|592.02|594.42|592.02|594.02|591.62|0
1655464620000|2022-06-17 11:17:00|594.81|592.41|595.21|592.81|595.21|592.81|594.81|592.41|0
1655464630000|2022-06-17 11:17:10|595.01|592.61|594.52|592.12|595.01|592.61|594.42|592.02|0
1655464640000|2022-06-17 11:17:20|594.22|591.82|594.22|591.82|594.42|592.02|594.22|591.82|0
1655464650000|2022-06-17 11:17:30|594.32|591.92|594.61|592.21|594.61|592.21|594.32|591.92|0
1655464660000|2022-06-17 11:17:40|594.22|591.82|593.43|591.03|594.22|591.82|593.43|591.03|0
1655464670000|2022-06-17 11:17:50|592.44|590.04|593.13|590.73|593.13|590.73|592.24|589.84|0
1655464680000|2022-06-17 11:18:00|593.63|591.23|593.13|590.73|593.63|591.23|593.13|590.73|0
1655464690000|2022-06-17 11:18:10|593.63|591.23|594.02|591.62|594.02|591.62|593.43|591.03|0
1655464700000|2022-06-17 11:18:20|595.01|592.61|594.92|592.52|595.01|592.61|594.81|592.41|0
1655464710000|2022-06-17 11:18:30|595.41|593.01|595.11|592.71|595.41|593.01|595.11|592.71|0
1655464720000|2022-06-17 11:18:40|594.81|592.41|594.61|592.21|594.81|592.41|594.61|592.21|0
1655464730000|2022-06-17 11:18:50|594.22|591.82|594.42|592.02|594.42|592.02|594.02|591.62|0
1655464740000|2022-06-17 11:19:00|594.52|592.12|594.72|592.32|594.81|592.41|594.52|592.12|0
1655464750000|2022-06-17 11:19:10|594.92|592.52|596|593.6|596|593.6|594.92|592.52|0
1655464760000|2022-06-17 11:19:20|595.71|593.31|595.8|593.4|595.8|593.4|595.6|593.2|0
1655464770000|2022-06-17 11:19:30|595.41|593.01|595.41|593.01|596|593.6|595.41|593.01|0
1655464780000|2022-06-17 11:19:40|595.6|593.2|595.8|593.4|595.8|593.4|595.51|593.11|0
1655464790000|2022-06-17 11:19:50|595.71|593.31|595.6|593.2|595.71|593.31|595.6|593.2|0
1655464800000|2022-06-17 11:20:00|595.8|593.4|595.8|593.4|595.8|593.4|595.6|593.2|0
1655464810000|2022-06-17 11:20:10|595.6|593.2|595.21|592.81|595.6|593.2|595.21|592.81|0
1655464820000|2022-06-17 11:20:20|595.8|593.4|595.8|593.4|595.8|593.4|595.6|593.2|0
1655464830000|2022-06-17 11:20:30|595.41|593.01|595.21|592.81|595.41|593.01|595.21|592.81|0
1655464840000|2022-06-17 11:20:40|595.41|593.01|595.01|592.61|595.41|593.01|595.01|592.61|0
1655464850000|2022-06-17 11:20:50|594.52|592.12|594.42|592.02|594.52|592.12|594.32|591.92|0
1655464860000|2022-06-17 11:21:00|594.72|592.32|594.02|591.62|594.72|592.32|594.02|591.62|0
1655464870000|2022-06-17 11:21:10|593.82|591.42|593.93|591.53|593.93|591.53|593.82|591.42|0
1655464880000|2022-06-17 11:21:20|594.02|591.62|593.92|591.52|594.22|591.82|593.82|591.42|0
1655464890000|2022-06-17 11:21:30|594.22|591.82|593.92|591.52|594.22|591.82|593.82|591.42|0
1655464900000|2022-06-17 11:21:40|593.82|591.42|593.62|591.22|593.82|591.42|593.62|591.22|0
1655464910000|2022-06-17 11:21:50|593.82|591.42|593.62|591.22|593.82|591.42|593.62|591.22|0
1655464920000|2022-06-17 11:22:00|592.83|590.43|592.44|590.04|592.83|590.43|592.44|590.04|0
1655464930000|2022-06-17 11:22:10|592.24|589.84|592.64|590.24|592.83|590.43|592.24|589.84|0
1655464940000|2022-06-17 11:22:20|592.94|590.54|592.83|590.43|592.94|590.54|592.83|590.43|0
1655464950000|2022-06-17 11:22:30|593.03|590.63|592.24|589.84|593.03|590.63|592.24|589.84|0
1655464960000|2022-06-17 11:22:40|592.34|589.94|592.83|590.43|593.03|590.63|592.34|589.94|0
1655464970000|2022-06-17 11:22:50|592.94|590.54|592.54|590.14|592.94|590.54|592.54|590.14|0
1655464980000|2022-06-17 11:23:00|592.24|589.84|592.04|589.64|592.24|589.84|592.04|589.64|0
1655464990000|2022-06-17 11:23:10|592.44|590.04|592.04|589.64|592.44|590.04|592.04|589.64|0
1655465000000|2022-06-17 11:23:20|592.24|589.84|592.24|589.84|592.24|589.84|592.24|589.84|0
1655465010000|2022-06-17 11:23:30|592.34|589.94|593.23|590.83|593.23|590.83|592.34|589.94|0
1655465020000|2022-06-17 11:23:40|593.43|591.03|592.83|590.43|593.43|591.03|592.63|590.23|0
1655465030000|2022-06-17 11:23:50|592.44|590.04|592.83|590.43|592.83|590.43|592.24|589.84|0
1655465040000|2022-06-17 11:24:00|592.63|590.23|592.63|590.23|592.63|590.23|592.04|589.64|0
1655465050000|2022-06-17 11:24:10|592.44|590.04|592.24|589.84|592.44|590.04|592.04|589.64|0
1655465060000|2022-06-17 11:24:20|592.04|589.64|592.24|589.84|592.63|590.23|591.95|589.55|0
1655465070000|2022-06-17 11:24:30|592.44|590.04|592.44|590.04|592.44|590.04|592.34|589.94|0
1655465080000|2022-06-17 11:24:40|592.04|589.64|592.04|589.64|592.24|589.84|592.04|589.64|0
1655465090000|2022-06-17 11:24:50|591.65|589.25|591.65|589.25|591.65|589.25|591.45|589.05|0
1655465100000|2022-06-17 11:25:00|592.04|589.64|591.84|589.44|592.24|589.84|591.84|589.44|0
1655465110000|2022-06-17 11:25:10|592.14|589.74|592.24|589.84|592.24|589.84|592.14|589.74|0
1655465120000|2022-06-17 11:25:20|592.04|589.64|591.45|589.05|592.04|589.64|591.45|589.05|0
1655465130000|2022-06-17 11:25:30|591.65|589.25|591.65|589.25|591.65|589.25|591.45|589.05|0
1655465140000|2022-06-17 11:25:40|592.04|589.64|591.84|589.44|592.34|589.94|591.84|589.44|0
1655465150000|2022-06-17 11:25:50|591.65|589.25|591.84|589.44|591.84|589.44|591.45|589.05|0
1655465160000|2022-06-17 11:26:00|592.04|589.64|592.04|589.64|592.04|589.64|591.75|589.35|0
1655465170000|2022-06-17 11:26:10|592.24|589.84|592.24|589.84|592.44|590.04|592.24|589.84|0
1655465180000|2022-06-17 11:26:20|592.34|589.94|592.44|590.04|592.44|590.04|592.34|589.94|0
1655465190000|2022-06-17 11:26:30|592.63|590.23|592.63|590.23|592.63|590.23|592.63|590.23|0
1655465200000|2022-06-17 11:26:40|592.44|590.04|592.44|590.04|592.63|590.23|592.44|590.04|0
1655465210000|2022-06-17 11:26:50|592.54|590.14|591.84|589.44|592.54|590.14|591.75|589.35|0
1655465220000|2022-06-17 11:27:00|592.04|589.64|592.24|589.84|592.24|589.84|591.95|589.55|0
1655465230000|2022-06-17 11:27:10|592.04|589.64|592.04|589.64|592.24|589.84|592.04|589.64|0
1655465240000|2022-06-17 11:27:20|591.75|589.35|591.45|589.05|591.84|589.44|591.45|589.05|0
1655465250000|2022-06-17 11:27:30|591.35|588.95|591.45|589.05|591.45|589.05|591.35|588.95|0
1655465260000|2022-06-17 11:27:40|591.35|588.95|591.45|589.05|591.45|589.05|591.16|588.76|0
1655465270000|2022-06-17 11:27:50|591.55|589.15|591.45|589.05|591.55|589.15|591.25|588.85|0
1655465280000|2022-06-17 11:28:00|591.35|588.95|591.25|588.85|591.45|589.05|591.25|588.85|0
1655465290000|2022-06-17 11:28:10|590.86|588.46|590.26|587.86|590.86|588.46|590.26|587.86|0
1655465300000|2022-06-17 11:28:20|590.17|587.77|590.76|588.36|590.76|588.36|590.07|587.67|0
1655465310000|2022-06-17 11:28:30|590.86|588.46|590.86|588.46|590.86|588.46|590.66|588.26|0
1655465320000|2022-06-17 11:28:40|590.76|588.36|591.65|589.25|591.65|589.25|590.76|588.36|0
1655465330000|2022-06-17 11:28:50|591.55|589.15|591.05|588.65|591.55|589.15|591.05|588.65|0
1655465340000|2022-06-17 11:29:00|590.86|588.46|590.76|588.36|590.86|588.46|590.76|588.36|0
1655465350000|2022-06-17 11:29:10|590.66|588.26|590.26|587.86|590.76|588.36|590.26|587.86|0
1655465360000|2022-06-17 11:29:20|590.37|587.97|590.07|587.67|590.37|587.97|590.07|587.67|0
1655465370000|2022-06-17 11:29:30|590.26|587.86|590.26|587.86|590.26|587.86|590.17|587.77|0
1655465380000|2022-06-17 11:29:40|590.07|587.67|590.26|587.86|590.26|587.86|590.07|587.67|0
1655465390000|2022-06-17 11:29:50|590.07|587.67|588.88|586.48|590.07|587.67|588.88|586.48|0
1655465400000|2022-06-17 11:30:00|588.69|586.29|588.88|586.48|588.88|586.48|588.69|586.29|0
1655465410000|2022-06-17 11:30:10|589.08|586.68|588.88|586.48|589.28|586.88|588.88|586.48|0
1655465420000|2022-06-17 11:30:20|588.69|586.29|588.59|586.19|588.69|586.29|588.59|586.19|0
1655465430000|2022-06-17 11:30:30|588.69|586.29|588.88|586.48|588.88|586.48|588.69|586.29|0
1655465440000|2022-06-17 11:30:40|588.69|586.29|588.29|585.89|588.69|586.29|588.29|585.89|0
1655465450000|2022-06-17 11:30:50|588.09|585.69|588.29|585.89|588.29|585.89|587.9|585.5|0
1655465460000|2022-06-17 11:31:00|588.49|586.09|588.09|585.69|588.49|586.09|588.09|585.69|0
1655465470000|2022-06-17 11:31:10|588.29|585.89|588.49|586.09|588.49|586.09|588.29|585.89|0
1655465480000|2022-06-17 11:31:20|587.8|585.4|588.09|585.69|588.09|585.69|587.8|585.4|0
1655465490000|2022-06-17 11:31:30|588.29|585.89|588.29|585.89|588.29|585.89|588.29|585.89|0
1655465500000|2022-06-17 11:31:40|587.9|585.5|587.5|585.1|587.9|585.5|587.5|585.1|0
1655465510000|2022-06-17 11:31:50|587.7|585.3|587.5|585.1|587.7|585.3|587.5|585.1|0
1655465520000|2022-06-17 11:32:00|587.31|584.91|587.9|585.5|587.9|585.5|587.11|584.71|0
1655465530000|2022-06-17 11:32:10|588.09|585.69|588.69|586.29|588.69|586.29|588.09|585.69|0
1655465540000|2022-06-17 11:32:20|588.88|586.48|588.69|586.29|588.88|586.48|588.69|586.29|0
1655465550000|2022-06-17 11:32:30|588.49|586.09|588.49|586.09|588.69|586.29|588.49|586.09|0
1655465560000|2022-06-17 11:32:40|588.29|585.89|588.29|585.89|588.49|586.09|588.29|585.89|0
1655465570000|2022-06-17 11:32:50|587.7|585.3|587.11|584.71|587.7|585.3|587.11|584.71|0
1655465580000|2022-06-17 11:33:00|587.21|584.81|587.11|584.71|587.5|585.1|587.11|584.71|0
1655465590000|2022-06-17 11:33:10|587.31|584.91|587.31|584.91|587.5|585.1|587.31|584.91|0
1655465600000|2022-06-17 11:33:20|587.7|585.3|587.5|585.1|587.9|585.5|587.5|585.1|0
1655465610000|2022-06-17 11:33:30|587.41|585.01|587.31|584.91|587.41|585.01|587.31|584.91|0
1655465620000|2022-06-17 11:33:40|587.5|585.1|587.5|585.1|587.5|585.1|587.5|585.1|0
1655465630000|2022-06-17 11:33:50|587.41|585.01|587.5|585.1|587.5|585.1|587.41|585.01|0
1655465640000|2022-06-17 11:34:00|588.2|585.8|587.9|585.5|588.2|585.8|587.9|585.5|0
1655465650000|2022-06-17 11:34:10|588|585.6|588.29|585.89|588.29|585.89|588|585.6|0
1655465660000|2022-06-17 11:34:20|588.09|585.69|588.29|585.89|588.29|585.89|588.09|585.69|0
1655465670000|2022-06-17 11:34:30|588.2|585.8|588.88|586.48|588.88|586.48|588.2|585.8|0
1655465680000|2022-06-17 11:34:40|588.2|585.8|588.09|585.69|588.29|585.89|588.09|585.69|0
1655465690000|2022-06-17 11:34:50|588.29|585.89|588.39|585.99|588.39|585.99|588.29|585.89|0
1655465700000|2022-06-17 11:35:00|588.49|586.09|588.88|586.48|588.88|586.48|588.49|586.09|0
1655465710000|2022-06-17 11:35:10|588.79|586.39|589.08|586.68|589.08|586.68|588.79|586.39|0
1655465720000|2022-06-17 11:35:20|589.67|587.27|590.36|587.96|590.36|587.96|589.67|587.27|0
1655465730000|2022-06-17 11:35:30|590.26|587.86|590.46|588.06|590.46|588.06|590.26|587.86|0
1655465740000|2022-06-17 11:35:40|590.66|588.26|590.66|588.26|590.66|588.26|590.66|588.26|0
1655465750000|2022-06-17 11:35:50|590.56|588.16|590.46|588.06|590.56|588.16|590.26|587.86|0
1655465760000|2022-06-17 11:36:00|590.26|587.86|590.46|588.06|590.46|588.06|590.26|587.86|0
1655465770000|2022-06-17 11:36:10|590.36|587.96|590.46|588.06|590.46|588.06|590.36|587.96|0
1655465780000|2022-06-17 11:36:20|590.66|588.26|590.46|588.06|590.66|588.26|590.46|588.06|0
1655465790000|2022-06-17 11:36:30|590.56|588.16|590.85|588.45|590.85|588.45|590.56|588.16|0
1655465800000|2022-06-17 11:36:40|590.76|588.36|590.46|588.06|590.76|588.36|590.46|588.06|0
1655465810000|2022-06-17 11:36:50|591.05|588.65|591.25|588.85|591.25|588.85|590.96|588.56|0
1655465820000|2022-06-17 11:37:00|591.05|588.65|590.66|588.26|591.05|588.65|590.66|588.26|0
1655465830000|2022-06-17 11:37:10|591.25|588.85|591.05|588.65|591.25|588.85|591.05|588.65|0
1655465840000|2022-06-17 11:37:20|590.96|588.56|590.96|588.56|590.96|588.56|590.85|588.45|0
1655465850000|2022-06-17 11:37:30|590.85|588.45|590.85|588.45|591.45|589.05|590.85|588.45|0
1655465860000|2022-06-17 11:37:40|590.76|588.36|590.46|588.06|590.76|588.36|590.46|588.06|0
1655465870000|2022-06-17 11:37:50|590.85|588.45|591.05|588.65|591.05|588.65|590.85|588.45|0
1655465880000|2022-06-17 11:38:00|590.96|588.56|591.25|588.85|591.25|588.85|590.96|588.56|0
1655465890000|2022-06-17 11:38:10|591.15|588.75|591.84|589.44|591.84|589.44|591.15|588.75|0
1655465900000|2022-06-17 11:38:20|591.75|589.35|591.84|589.44|592.04|589.64|591.75|589.35|0
1655465910000|2022-06-17 11:38:30|591.94|589.54|591.64|589.24|591.94|589.54|591.64|589.24|0
1655465920000|2022-06-17 11:38:40|591.05|588.65|591.05|588.65|591.05|588.65|590.85|588.45|0
1655465930000|2022-06-17 11:38:50|591.25|588.85|591.05|588.65|591.25|588.85|591.05|588.65|0
1655465940000|2022-06-17 11:39:00|591.25|588.85|591.44|589.04|591.44|589.04|591.05|588.65|0
1655465950000|2022-06-17 11:39:10|591.64|589.24|591.05|588.65|591.64|589.24|591.05|588.65|0
1655465960000|2022-06-17 11:39:20|590.85|588.45|590.66|588.26|590.85|588.45|590.66|588.26|0
1655465970000|2022-06-17 11:39:30|590.06|587.66|590.36|587.96|590.36|587.96|590.06|587.66|0
1655465980000|2022-06-17 11:39:40|590.26|587.86|590.65|588.25|590.65|588.25|590.26|587.86|0
1655465990000|2022-06-17 11:39:50|590.46|588.06|590.65|588.25|590.65|588.25|590.46|588.06|0
1655466000000|2022-06-17 11:40:00|590.46|588.06|590.56|588.16|590.65|588.25|590.46|588.06|0
1655466010000|2022-06-17 11:40:10|590.46|588.06|590.65|588.25|590.65|588.25|590.46|588.06|0
1655466020000|2022-06-17 11:40:20|590.46|588.06|590.46|588.06|590.46|588.06|590.46|588.06|0
1655466030000|2022-06-17 11:40:30|590.65|588.25|590.65|588.25|590.65|588.25|590.65|588.25|0
1655466040000|2022-06-17 11:40:40|590.85|588.45|590.85|588.45|590.85|588.45|590.85|588.45|0
1655466050000|2022-06-17 11:40:50|590.76|588.36|591.25|588.85|591.25|588.85|590.65|588.25|0
1655466060000|2022-06-17 11:41:00|591.05|588.65|591.15|588.75|591.15|588.75|591.05|588.65|0
1655466070000|2022-06-17 11:41:10|591.25|588.85|592.04|589.64|592.04|589.64|591.25|588.85|0
1655466080000|2022-06-17 11:41:20|591.94|589.54|591.94|589.54|591.94|589.54|591.94|589.54|0
1655466090000|2022-06-17 11:41:30|592.04|589.64|591.84|589.44|592.14|589.74|591.84|589.44|0
1655466100000|2022-06-17 11:41:40|591.74|589.34|591.64|589.24|591.84|589.44|591.64|589.24|0
1655466110000|2022-06-17 11:41:50|591.84|589.44|591.74|589.34|591.84|589.44|591.74|589.34|0
1655466120000|2022-06-17 11:42:00|591.84|589.44|591.84|589.44|591.94|589.54|591.84|589.44|0
1655466130000|2022-06-17 11:42:10|591.64|589.24|591.64|589.24|591.64|589.24|591.64|589.24|0
1655466140000|2022-06-17 11:42:20|591.84|589.44|592.04|589.64|592.04|589.64|591.84|589.44|0
1655466150000|2022-06-17 11:42:30|592.23|589.83|592.43|590.03|592.43|590.03|592.23|589.83|0
1655466160000|2022-06-17 11:42:40|592.23|589.83|592.83|590.43|592.83|590.43|592.23|589.83|0
1655466170000|2022-06-17 11:42:50|592.63|590.23|591.84|589.44|592.63|590.23|591.84|589.44|0
1655466180000|2022-06-17 11:43:00|592.04|589.64|592.04|589.64|592.04|589.64|592.04|589.64|0
1655466190000|2022-06-17 11:43:10|591.84|589.44|592.23|589.83|592.23|589.83|591.84|589.44|0
1655466200000|2022-06-17 11:43:20|592.34|589.94|592.93|590.53|592.93|590.53|592.34|589.94|0
1655466210000|2022-06-17 11:43:30|592.63|590.23|592.93|590.53|592.93|590.53|592.63|590.23|0
1655466220000|2022-06-17 11:43:40|592.83|590.43|593.22|590.82|593.22|590.82|592.73|590.33|0
1655466230000|2022-06-17 11:43:50|593.02|590.62|593.02|590.62|593.02|590.62|593.02|590.62|0
1655466240000|2022-06-17 11:44:00|592.93|590.53|593.22|590.82|593.22|590.82|592.93|590.53|0
1655466250000|2022-06-17 11:44:10|593.32|590.92|593.32|590.92|593.32|590.92|593.32|590.92|0
1655466260000|2022-06-17 11:44:20|593.22|590.82|593.62|591.22|593.62|591.22|593.22|590.82|0
1655466270000|2022-06-17 11:44:30|593.42|591.02|593.42|591.02|593.42|591.02|593.42|591.02|0
1655466280000|2022-06-17 11:44:40|593.02|590.62|593.42|591.02|593.42|591.02|593.02|590.62|0
1655466290000|2022-06-17 11:44:50|593.22|590.82|593.22|590.82|593.22|590.82|593.22|590.82|0
1655466300000|2022-06-17 11:45:00|593.42|591.02|593.62|591.22|593.81|591.41|593.42|591.02|0
1655466310000|2022-06-17 11:45:10|593.81|591.41|593.62|591.22|594.01|591.61|593.62|591.22|0
1655466320000|2022-06-17 11:45:20|593.72|591.32|593.81|591.41|593.81|591.41|593.72|591.32|0
1655466330000|2022-06-17 11:45:30|594.01|591.61|593.92|591.52|594.01|591.61|593.81|591.41|0
1655466340000|2022-06-17 11:45:40|594.01|591.61|593.81|591.41|594.21|591.81|593.81|591.41|0
1655466350000|2022-06-17 11:45:50|593.62|591.22|593.62|591.22|593.62|591.22|593.62|591.22|0
1655466360000|2022-06-17 11:46:00|594.01|591.61|593.92|591.52|594.01|591.61|593.62|591.22|0
1655466370000|2022-06-17 11:46:10|594.21|591.81|594.61|592.21|594.61|592.21|594.21|591.81|0
1655466380000|2022-06-17 11:46:20|594.51|592.11|594.51|592.11|594.61|592.21|594.41|592.01|0
1655466390000|2022-06-17 11:46:30|594.41|592.01|594.61|592.21|594.61|592.21|594.41|592.01|0
1655466400000|2022-06-17 11:46:40|594.41|592.01|595|592.6|595|592.6|594.41|592.01|0
1655466410000|2022-06-17 11:46:50|595.2|592.8|595.2|592.8|595.2|592.8|595|592.6|0
1655466420000|2022-06-17 11:47:00|594.8|592.4|594.91|592.51|594.91|592.51|594.8|592.4|0
1655466430000|2022-06-17 11:47:10|595|592.6|594.8|592.4|595|592.6|594.61|592.21|0
1655466440000|2022-06-17 11:47:20|595|592.6|595|592.6|595|592.6|595|592.6|0
1655466450000|2022-06-17 11:47:30|594.8|592.4|594.61|592.21|594.8|592.4|594.61|592.21|0
1655466460000|2022-06-17 11:47:40|594.8|592.4|594.8|592.4|594.8|592.4|594.8|592.4|0
1655466470000|2022-06-17 11:47:50|594.71|592.31|594.71|592.31|594.8|592.4|594.71|592.31|0
1655466480000|2022-06-17 11:48:00|594.61|592.21|594.41|592.01|595|592.6|594.41|592.01|0
1655466490000|2022-06-17 11:48:10|594.8|592.4|594.71|592.31|594.8|592.4|594.61|592.21|0
1655466500000|2022-06-17 11:48:20|594.61|592.21|594.41|592.01|594.61|592.21|594.41|592.01|0
1655466510000|2022-06-17 11:48:30|594.61|592.21|595|592.6|595|592.6|594.61|592.21|0
1655466520000|2022-06-17 11:48:40|594.8|592.4|594.8|592.4|594.8|592.4|594.8|592.4|0
1655466530000|2022-06-17 11:48:50|594.71|592.31|595|592.6|595|592.6|594.71|592.31|0
1655466540000|2022-06-17 11:49:00|595.2|592.8|595.4|593|595.4|593|595.2|592.8|0
1655466550000|2022-06-17 11:49:10|595.6|593.2|595.79|593.39|595.79|593.39|595.6|593.2|0
1655466560000|2022-06-17 11:49:20|595.99|593.59|595.9|593.5|595.99|593.59|595.9|593.5|0
1655466570000|2022-06-17 11:49:30|595.99|593.59|595.6|593.2|595.99|593.59|595.6|593.2|0
1655466580000|2022-06-17 11:49:40|595.79|593.39|595.79|593.39|595.99|593.59|595.79|593.39|0
1655466590000|2022-06-17 11:49:50|595.99|593.59|596.29|593.89|596.39|593.99|595.99|593.59|0
1655466600000|2022-06-17 11:50:00|596.69|594.29|596.98|594.58|596.98|594.58|596.69|594.29|0
1655466610000|2022-06-17 11:50:10|596.78|594.38|596.59|594.19|596.78|594.38|596.59|594.19|0
1655466630000|2022-06-17 11:50:30|596.78|594.38|597.18|594.78|597.18|594.78|596.78|594.38|0
1655466640000|2022-06-17 11:50:40|597.38|594.98|597.58|595.18|597.58|595.18|597.38|594.98|0
1655466650000|2022-06-17 11:50:50|597.38|594.98|597.28|594.88|597.48|595.08|597.28|594.88|0
1655466660000|2022-06-17 11:51:00|597.18|594.78|597.18|594.78|597.18|594.78|597.18|594.78|0
1655466670000|2022-06-17 11:51:10|596.98|594.58|596.98|594.58|596.98|594.58|596.98|594.58|0
1655466680000|2022-06-17 11:51:20|596.78|594.38|596.78|594.38|596.78|594.38|596.78|594.38|0
1655466690000|2022-06-17 11:51:30|596.59|594.19|596.39|593.99|596.59|594.19|596.39|593.99|0
1655466700000|2022-06-17 11:51:40|596.19|593.79|596.09|593.69|596.19|593.79|596.09|593.69|0
1655466710000|2022-06-17 11:51:50|595.99|593.59|595.99|593.59|595.99|593.59|595.99|593.59|0
1655466720000|2022-06-17 11:52:00|595.79|593.39|595.4|593|595.79|593.39|595.4|593|0
1655466730000|2022-06-17 11:52:10|595.59|593.19|595.79|593.39|595.99|593.59|595.59|593.19|0
1655466740000|2022-06-17 11:52:20|595.99|593.59|595.79|593.39|595.99|593.59|595.59|593.19|0
1655466750000|2022-06-17 11:52:30|595.59|593.19|595.79|593.39|595.79|593.39|595.59|593.19|0
1655466760000|2022-06-17 11:52:40|596.19|593.79|596.19|593.79|596.19|593.79|596.19|593.79|0
1655466770000|2022-06-17 11:52:50|595.99|593.59|596.19|593.79|596.19|593.79|595.99|593.59|0
1655466780000|2022-06-17 11:53:00|596.59|594.19|596.59|594.19|596.59|594.19|596.49|594.09|0
1655466790000|2022-06-17 11:53:10|596.69|594.29|596.78|594.38|596.78|594.38|596.59|594.19|0
1655466800000|2022-06-17 11:53:20|596.98|594.58|597.38|594.98|597.38|594.98|596.98|594.58|0
1655466810000|2022-06-17 11:53:30|597.48|595.08|597.57|595.17|597.57|595.17|597.48|595.08|0
1655466820000|2022-06-17 11:53:40|597.77|595.37|597.97|595.57|597.97|595.57|597.77|595.37|0
1655466830000|2022-06-17 11:53:50|597.77|595.37|597.77|595.37|597.77|595.37|597.77|595.37|0
1655466840000|2022-06-17 11:54:00|597.97|595.57|597.77|595.37|597.97|595.57|597.77|595.37|0
1655466850000|2022-06-17 11:54:10|597.97|595.57|597.97|595.57|597.97|595.57|597.97|595.57|0
1655466860000|2022-06-17 11:54:20|598.17|595.77|598.17|595.77|598.17|595.77|598.17|595.77|0
1655466870000|2022-06-17 11:54:30|597.88|595.48|597.77|595.37|597.88|595.48|597.77|595.37|0
1655466880000|2022-06-17 11:54:40|597.68|595.28|597.68|595.28|597.68|595.28|597.68|595.28|0
1655466890000|2022-06-17 11:54:50|597.57|595.17|597.38|594.98|597.57|595.17|597.38|594.98|0
1655466900000|2022-06-17 11:55:00|596.98|594.58|596.98|594.58|596.98|594.58|596.98|594.58|0
1655466910000|2022-06-17 11:55:10|596.79|594.39|596.79|594.39|596.89|594.49|596.79|594.39|0
1655466920000|2022-06-17 11:55:20|596.39|593.99|595.99|593.59|596.39|593.99|595.99|593.59|0
1655466930000|2022-06-17 11:55:30|596.19|593.79|596.19|593.79|596.19|593.79|596.19|593.79|0
1655466940000|2022-06-17 11:55:40|596.39|593.99|596.59|594.19|596.59|594.19|596.39|593.99|0
1655466960000|2022-06-17 11:56:00|596.79|594.39|596.99|594.59|596.99|594.59|596.79|594.39|0
1655466970000|2022-06-17 11:56:10|597.38|594.98|597.58|595.18|597.58|595.18|597.38|594.98|0
1655466980000|2022-06-17 11:56:20|597.18|594.78|596.99|594.59|597.18|594.78|596.79|594.39|0
1655466990000|2022-06-17 11:56:30|596.79|594.39|596.59|594.19|596.79|594.39|596.59|594.19|0
1655467000000|2022-06-17 11:56:40|596.79|594.39|596.59|594.19|596.79|594.39|596.39|593.99|0
1655467010000|2022-06-17 11:56:50|596.39|593.99|596.19|593.79|596.39|593.99|596.19|593.79|0
1655467020000|2022-06-17 11:57:00|596.59|594.19|596.39|593.99|596.59|594.19|596.39|593.99|0
1655467030000|2022-06-17 11:57:10|596.79|594.39|597.18|594.78|597.18|594.78|596.79|594.39|0
1655467050000|2022-06-17 11:57:30|597.38|594.98|596.39|593.99|597.38|594.98|596.39|593.99|0
1655467060000|2022-06-17 11:57:40|596.59|594.19|595.8|593.4|596.59|594.19|595.8|593.4|0
1655467070000|2022-06-17 11:57:50|595.9|593.5|595.7|593.3|596.39|593.99|595.7|593.3|0
1655467080000|2022-06-17 11:58:00|595.8|593.4|595.2|592.8|595.8|593.4|595.2|592.8|0
1655467090000|2022-06-17 11:58:10|595.4|593|595.4|593|595.4|593|595.4|593|0
1655467100000|2022-06-17 11:58:20|595.2|592.8|595.2|592.8|595.6|593.2|595.2|592.8|0
1655467120000|2022-06-17 11:58:40|595.4|593|595.6|593.2|595.6|593.2|595.4|593|0
1655467130000|2022-06-17 11:58:50|595.8|593.4|595.99|593.59|595.99|593.59|595.8|593.4|0
1655467140000|2022-06-17 11:59:00|595.4|593|595.4|593|595.6|593.2|595.4|593|0
1655467150000|2022-06-17 11:59:10|595.6|593.2|595.5|593.1|595.6|593.2|595.5|593.1|0
1655467160000|2022-06-17 11:59:20|595.4|593|594.8|592.4|595.4|593|594.8|592.4|0
1655467170000|2022-06-17 11:59:30|595|592.6|594.8|592.4|595|592.6|594.8|592.4|0
1655467180000|2022-06-17 11:59:40|594.71|592.31|594.21|591.81|594.8|592.4|594.21|591.81|0
1655467190000|2022-06-17 11:59:50|594.01|591.61|594.21|591.81|594.21|591.81|594.01|591.61|0
1655467200000|2022-06-17 12:00:00|594.01|591.61|595|592.6|595|592.6|594.01|591.61|0
1655467210000|2022-06-17 12:00:10|595.11|592.71|595.2|592.8|595.4|593|595|592.6|0
1655467220000|2022-06-17 12:00:20|594.8|592.4|594.21|591.81|595|592.6|594.21|591.81|0
1655467230000|2022-06-17 12:00:30|594.01|591.61|594.31|591.91|594.31|591.91|594.01|591.61|0
1655467240000|2022-06-17 12:00:40|594.61|592.21|593.81|591.41|594.61|592.21|593.81|591.41|0
1655467250000|2022-06-17 12:00:50|593.62|591.22|592.83|590.43|593.62|591.22|592.83|590.43|0
1655467260000|2022-06-17 12:01:00|592.93|590.53|593.02|590.62|593.02|590.62|592.83|590.43|0
1655467270000|2022-06-17 12:01:10|593.22|590.82|593.22|590.82|593.22|590.82|593.22|590.82|0
1655467280000|2022-06-17 12:01:20|593.42|591.02|593.81|591.41|593.81|591.41|593.42|591.02|0
1655467290000|2022-06-17 12:01:30|594.01|591.61|593.81|591.41|594.21|591.81|593.81|591.41|0
1655467300000|2022-06-17 12:01:40|593.62|591.22|594.21|591.81|594.21|591.81|593.62|591.22|0
1655467310000|2022-06-17 12:01:50|594.41|592.01|593.81|591.41|594.41|592.01|593.81|591.41|0
1655467320000|2022-06-17 12:02:00|594.01|591.61|593.52|591.12|594.01|591.61|593.52|591.12|0
1655467330000|2022-06-17 12:02:10|593.62|591.22|593.22|590.82|593.62|591.22|592.63|590.23|0
1655467340000|2022-06-17 12:02:20|593.62|591.22|595.2|592.8|595.3|592.9|593.62|591.22|0
1655467350000|2022-06-17 12:02:30|595.6|593.2|595.99|593.59|595.99|593.59|595.6|593.2|0
1655467370000|2022-06-17 12:02:50|596.39|593.99|596.59|594.19|596.59|594.19|596.39|593.99|0
1655467380000|2022-06-17 12:03:00|596.29|593.89|595.6|593.2|596.79|594.39|595.6|593.2|0
1655467390000|2022-06-17 12:03:10|595.2|592.8|595.2|592.8|595.2|592.8|595.2|592.8|0
1655467400000|2022-06-17 12:03:20|595.4|593|594.8|592.4|595.4|593|594.8|592.4|0
1655467410000|2022-06-17 12:03:30|595|592.6|594.61|592.21|595|592.6|594.61|592.21|0
1655467420000|2022-06-17 12:03:40|594.31|591.91|594.8|592.4|594.8|592.4|594.31|591.91|0
1655467430000|2022-06-17 12:03:50|594.61|592.21|595.2|592.8|595.2|592.8|594.61|592.21|0
1655467440000|2022-06-17 12:04:00|595|592.6|595.6|593.2|595.6|593.2|595|592.6|0
1655467450000|2022-06-17 12:04:10|595.4|593|595.79|593.39|595.9|593.5|595.4|593|0
1655467460000|2022-06-17 12:04:20|595.6|593.2|595|592.6|595.6|593.2|595|592.6|0
1655467470000|2022-06-17 12:04:30|594.8|592.4|594.41|592.01|594.8|592.4|594.41|592.01|0
1655467480000|2022-06-17 12:04:40|594.21|591.81|593.62|591.22|594.21|591.81|593.62|591.22|0
1655467490000|2022-06-17 12:04:50|593.42|591.02|593.42|591.02|593.52|591.12|593.42|591.02|0
1655467500000|2022-06-17 12:05:00|593.22|590.82|593.62|591.22|593.62|591.22|593.22|590.82|0
1655467510000|2022-06-17 12:05:10|593.52|591.12|593.62|591.22|593.81|591.41|593.52|591.12|0
1655467520000|2022-06-17 12:05:20|593.81|591.41|594.11|591.71|594.11|591.71|593.81|591.41|0
1655467530000|2022-06-17 12:05:30|593.81|591.41|594.01|591.61|594.21|591.81|593.81|591.41|0
1655467540000|2022-06-17 12:05:40|593.92|591.52|594.31|591.91|594.41|592.01|593.92|591.52|0
1655467550000|2022-06-17 12:05:50|594.41|592.01|594.6|592.2|594.71|592.31|594.41|592.01|0
1655467560000|2022-06-17 12:06:00|594.41|592.01|594.91|592.51|595|592.6|594.41|592.01|0
1655467570000|2022-06-17 12:06:10|595|592.6|595|592.6|595|592.6|595|592.6|0
1655467580000|2022-06-17 12:06:20|594.8|592.4|594.6|592.2|594.8|592.4|594.6|592.2|0
1655467590000|2022-06-17 12:06:30|594.71|592.31|594.8|592.4|594.8|592.4|594.6|592.2|0
1655467600000|2022-06-17 12:06:40|594.71|592.31|594.6|592.2|594.8|592.4|594.6|592.2|0
1655467610000|2022-06-17 12:06:50|594.41|592.01|594.8|592.4|594.8|592.4|594.21|591.81|0
1655467620000|2022-06-17 12:07:00|595|592.6|593.61|591.21|595|592.6|593.61|591.21|0
1655467630000|2022-06-17 12:07:10|593.52|591.12|593.42|591.02|593.52|591.12|593.42|591.02|0
1655467640000|2022-06-17 12:07:20|593.22|590.82|593.22|590.82|593.22|590.82|593.22|590.82|0
1655467650000|2022-06-17 12:07:30|593.12|590.72|593.02|590.62|593.12|590.72|593.02|590.62|0
1655467660000|2022-06-17 12:07:40|592.82|590.42|592.82|590.42|593.02|590.62|592.82|590.42|0
1655467670000|2022-06-17 12:07:50|593.02|590.62|592.63|590.23|593.02|590.62|592.63|590.23|0
1655467680000|2022-06-17 12:08:00|592.53|590.13|592.43|590.03|592.63|590.23|592.43|590.03|0
1655467690000|2022-06-17 12:08:10|592.63|590.23|592.82|590.42|592.82|590.42|592.63|590.23|0
1655467700000|2022-06-17 12:08:20|593.02|590.62|593.02|590.62|593.02|590.62|593.02|590.62|0
1655467710000|2022-06-17 12:08:30|592.93|590.53|593.02|590.62|593.02|590.62|592.93|590.53|0
1655467720000|2022-06-17 12:08:40|593.22|590.82|593.52|591.12|593.52|591.12|593.22|590.82|0
1655467730000|2022-06-17 12:08:50|593.42|591.02|593.22|590.82|593.42|591.02|593.22|590.82|0
1655467740000|2022-06-17 12:09:00|593.12|590.72|593.22|590.82|593.22|590.82|593.12|590.72|0
1655467750000|2022-06-17 12:09:10|593.02|590.62|593.02|590.62|593.02|590.62|592.82|590.42|0
1655467760000|2022-06-17 12:09:20|593.22|590.82|593.22|590.82|593.22|590.82|593.22|590.82|0
1655467770000|2022-06-17 12:09:30|593.42|591.02|593.42|591.02|593.42|591.02|593.42|591.02|0
1655467780000|2022-06-17 12:09:40|593.22|590.82|592.63|590.23|593.22|590.82|592.63|590.23|0
1655467790000|2022-06-17 12:09:50|592.82|590.42|592.63|590.23|592.82|590.42|592.63|590.23|0
1655467800000|2022-06-17 12:10:00|592.82|590.42|592.43|590.03|592.82|590.42|592.23|589.83|0
1655467810000|2022-06-17 12:10:10|592.82|590.42|593.02|590.62|593.22|590.82|592.82|590.42|0
1655467820000|2022-06-17 12:10:20|592.82|590.42|593.22|590.82|593.22|590.82|592.82|590.42|0
1655467830000|2022-06-17 12:10:30|593.02|590.62|593.02|590.62|593.22|590.82|593.02|590.62|0
1655467840000|2022-06-17 12:10:40|592.82|590.42|592.82|590.42|592.82|590.42|592.82|590.42|0
1655467850000|2022-06-17 12:10:50|593.02|590.62|592.62|590.22|593.02|590.62|592.62|590.22|0
1655467860000|2022-06-17 12:11:00|592.43|590.03|592.33|589.93|592.43|590.03|592.23|589.83|0
1655467870000|2022-06-17 12:11:10|592.23|589.83|591.44|589.04|592.23|589.83|591.24|588.84|0
1655467880000|2022-06-17 12:11:20|591.64|589.24|591.83|589.43|591.83|589.43|591.24|588.84|0
1655467890000|2022-06-17 12:11:30|591.74|589.34|590.85|588.45|591.74|589.34|590.85|588.45|0
1655467900000|2022-06-17 12:11:40|590.75|588.35|590.85|588.45|590.85|588.45|590.75|588.35|0
1655467910000|2022-06-17 12:11:50|590.65|588.25|590.65|588.25|590.85|588.45|590.65|588.25|0
1655467920000|2022-06-17 12:12:00|590.85|588.45|591.44|589.04|591.44|589.04|590.85|588.45|0
1655467930000|2022-06-17 12:12:10|591.64|589.24|591.04|588.64|591.64|589.24|590.65|588.25|0
1655467940000|2022-06-17 12:12:20|591.24|588.84|591.04|588.64|591.44|589.04|591.04|588.64|0
1655467950000|2022-06-17 12:12:30|591.15|588.75|591.24|588.84|591.24|588.84|591.15|588.75|0
1655467960000|2022-06-17 12:12:40|591.54|589.14|591.24|588.84|591.64|589.24|591.24|588.84|0
1655467970000|2022-06-17 12:12:50|591.34|588.94|591.15|588.75|591.34|588.94|590.85|588.45|0
1655467980000|2022-06-17 12:13:00|590.95|588.55|591.15|588.75|591.15|588.75|590.95|588.55|0
1655467990000|2022-06-17 12:13:10|591.04|588.64|591.24|588.84|591.24|588.84|591.04|588.64|0
1655468000000|2022-06-17 12:13:20|591.34|588.94|590.25|587.85|591.34|588.94|590.25|587.85|0
1655468010000|2022-06-17 12:13:30|590.65|588.25|590.85|588.45|590.85|588.45|590.65|588.25|0
1655468030000|2022-06-17 12:13:50|591.04|588.64|591.64|589.24|591.64|589.24|591.04|588.64|0
1655468040000|2022-06-17 12:14:00|591.94|589.54|592.03|589.63|592.03|589.63|591.83|589.43|0
1655468050000|2022-06-17 12:14:10|591.94|589.54|592.33|589.93|592.33|589.93|591.94|589.54|0
1655468060000|2022-06-17 12:14:20|592.23|589.83|592.62|590.22|592.82|590.42|592.23|589.83|0
1655468070000|2022-06-17 12:14:30|593.02|590.62|592.92|590.52|593.02|590.62|592.82|590.42|0
1655468080000|2022-06-17 12:14:40|592.82|590.42|592.53|590.13|592.82|590.42|592.43|590.03|0
1655468090000|2022-06-17 12:14:50|592.62|590.22|592.62|590.22|592.62|590.22|592.53|590.13|0
1655468100000|2022-06-17 12:15:00|592.82|590.42|593.02|590.62|593.02|590.62|592.82|590.42|0
1655468110000|2022-06-17 12:15:10|592.82|590.42|593.61|591.21|593.61|591.21|592.82|590.42|0
1655468120000|2022-06-17 12:15:20|593.41|591.01|593.81|591.41|593.81|591.41|593.41|591.01|0
1655468130000|2022-06-17 12:15:30|593.61|591.21|593.81|591.41|593.81|591.41|593.61|591.21|0
1655468140000|2022-06-17 12:15:40|594.01|591.61|594.01|591.61|594.01|591.61|593.81|591.41|0
1655468150000|2022-06-17 12:15:50|593.81|591.41|594.11|591.71|594.11|591.71|593.81|591.41|0
1655468160000|2022-06-17 12:16:00|594.01|591.61|594.01|591.61|594.01|591.61|594.01|591.61|0
1655468190000|2022-06-17 12:16:30|593.81|591.41|594.15|591.75|594.15|591.75|593.81|591.41|0
1655468210000|2022-06-17 12:16:50|593.95|591.55|593.95|591.55|593.95|591.55|593.76|591.36|0
1655468220000|2022-06-17 12:17:00|593.76|591.36|594.15|591.75|594.15|591.75|593.76|591.36|0
1655468230000|2022-06-17 12:17:10|593.95|591.55|593.56|591.16|593.95|591.55|593.56|591.16|0
1655468240000|2022-06-17 12:17:20|593.27|590.87|593.27|590.87|593.27|590.87|593.27|590.87|0
1655468250000|2022-06-17 12:17:30|593.16|590.76|593.16|590.76|593.16|590.76|592.97|590.57|0
1655468260000|2022-06-17 12:17:40|593.36|590.96|593.56|591.16|593.56|591.16|593.36|590.96|0
1655468270000|2022-06-17 12:17:50|593.66|591.26|592.97|590.57|593.66|591.26|592.97|590.57|0
1655468280000|2022-06-17 12:18:00|592.37|589.97|591.98|589.58|592.37|589.97|591.98|589.58|0
1655468290000|2022-06-17 12:18:10|592.18|589.78|591.98|589.58|592.18|589.78|591.98|589.58|0
1655468300000|2022-06-17 12:18:20|592.18|589.78|591.78|589.38|592.28|589.88|591.78|589.38|0
1655468310000|2022-06-17 12:18:30|591.98|589.58|591.98|589.58|591.98|589.58|591.98|589.58|0
1655468320000|2022-06-17 12:18:40|592.18|589.78|591.39|588.99|592.18|589.78|591.39|588.99|0
1655468330000|2022-06-17 12:18:50|591.19|588.79|591.58|589.18|591.58|589.18|591.19|588.79|0
1655468340000|2022-06-17 12:19:00|590.99|588.59|591.49|589.09|591.49|589.09|590.99|588.59|0
1655468350000|2022-06-17 12:19:10|591.39|588.99|591.19|588.79|591.39|588.99|591.19|588.79|0
1655468360000|2022-06-17 12:19:20|591.39|588.99|591.39|588.99|591.39|588.99|591.19|588.79|0
1655468370000|2022-06-17 12:19:30|591.19|588.79|591.38|588.98|591.38|588.98|591.09|588.69|0
1655468380000|2022-06-17 12:19:40|591.58|589.18|591.38|588.98|591.58|589.18|591.38|588.98|0
1655468390000|2022-06-17 12:19:50|591.19|588.79|591.38|588.98|591.38|588.98|591.19|588.79|0
1655468400000|2022-06-17 12:20:00|590.99|588.59|591.98|589.58|592.37|589.97|590.99|588.59|0
1655468410000|2022-06-17 12:20:10|591.78|589.38|592.37|589.97|592.77|590.37|591.78|589.38|0
1655468420000|2022-06-17 12:20:20|591.98|589.58|591.88|589.48|592.17|589.77|591.88|589.48|0
1655468430000|2022-06-17 12:20:30|591.78|589.38|591.29|588.89|591.78|589.38|591.29|588.89|0
1655468440000|2022-06-17 12:20:40|590.79|588.39|590.79|588.39|590.79|588.39|590.79|588.39|0
1655468450000|2022-06-17 12:20:50|590.6|588.2|590.6|588.2|590.6|588.2|590.4|588|0
1655468460000|2022-06-17 12:21:00|590.4|588|590.4|588|590.79|588.39|590.4|588|0
1655468470000|2022-06-17 12:21:10|590.6|588.2|591.19|588.79|591.19|588.79|590.6|588.2|0
1655468480000|2022-06-17 12:21:20|590.99|588.59|590.79|588.39|590.99|588.59|590.79|588.39|0
1655468490000|2022-06-17 12:21:30|590.5|588.1|590.6|588.2|590.79|588.39|590.5|588.1|0
1655468500000|2022-06-17 12:21:40|590.79|588.39|590.99|588.59|590.99|588.59|590.79|588.39|0
1655468510000|2022-06-17 12:21:50|591.19|588.79|591.19|588.79|591.49|589.09|591.19|588.79|0
1655468520000|2022-06-17 12:22:00|591.38|588.98|591.19|588.79|591.58|589.18|591.19|588.79|0
1655468530000|2022-06-17 12:22:10|591.58|589.18|591.19|588.79|591.58|589.18|590.99|588.59|0
1655468540000|2022-06-17 12:22:20|591.38|588.98|591.38|588.98|591.58|589.18|591.38|588.98|0
1655468550000|2022-06-17 12:22:30|591.19|588.79|590.99|588.59|591.19|588.79|590.99|588.59|0
1655468560000|2022-06-17 12:22:40|590.89|588.49|591.38|588.98|591.38|588.98|590.89|588.49|0
1655468570000|2022-06-17 12:22:50|591.19|588.79|591.38|588.98|591.38|588.98|590.99|588.59|0
1655468580000|2022-06-17 12:23:00|591.58|589.18|591.19|588.79|591.58|589.18|591.19|588.79|0
1655468590000|2022-06-17 12:23:10|591.38|588.98|591.58|589.18|591.58|589.18|591.38|588.98|0
1655468600000|2022-06-17 12:23:20|591.38|588.98|591.38|588.98|591.58|589.18|591.38|588.98|0
1655468610000|2022-06-17 12:23:30|591.58|589.18|591.78|589.38|592.17|589.77|591.58|589.18|0
1655468620000|2022-06-17 12:23:40|591.58|589.18|591.98|589.58|592.17|589.77|591.58|589.18|0
1655468630000|2022-06-17 12:23:50|591.78|589.38|592.17|589.77|592.17|589.77|591.78|589.38|0
1655468640000|2022-06-17 12:24:00|591.98|589.58|591.98|589.58|591.98|589.58|591.38|588.98|0
1655468650000|2022-06-17 12:24:10|592.17|589.77|591.98|589.58|592.17|589.77|591.98|589.58|0
1655468660000|2022-06-17 12:24:20|592.17|589.77|592.17|589.77|592.17|589.77|592.17|589.77|0
1655468670000|2022-06-17 12:24:30|592.37|589.97|592.37|589.97|592.37|589.97|592.37|589.97|0
1655468680000|2022-06-17 12:24:40|592.17|589.77|592.57|590.17|592.57|590.17|592.17|589.77|0
1655468690000|2022-06-17 12:24:50|592.37|589.97|591.98|589.58|592.37|589.97|591.98|589.58|0
1655468700000|2022-06-17 12:25:00|591.58|589.18|591.68|589.28|591.68|589.28|591.38|588.98|0
1655468710000|2022-06-17 12:25:10|591.58|589.18|591.58|589.18|591.58|589.18|591.58|589.18|0
1655468720000|2022-06-17 12:25:20|591.78|589.38|591.98|589.58|591.98|589.58|591.78|589.38|0
1655468730000|2022-06-17 12:25:30|591.58|589.18|591.98|589.58|592.17|589.77|591.58|589.18|0
1655468740000|2022-06-17 12:25:40|592.17|589.77|592.37|589.97|592.37|589.97|592.17|589.77|0
1655468750000|2022-06-17 12:25:50|592.17|589.77|591.98|589.58|592.37|589.97|591.98|589.58|0
1655468760000|2022-06-17 12:26:00|591.78|589.38|591.98|589.58|591.98|589.58|591.78|589.38|0
1655468770000|2022-06-17 12:26:10|592.37|589.97|592.77|590.37|592.77|590.37|592.37|589.97|0
1655468780000|2022-06-17 12:26:20|592.67|590.27|592.77|590.37|592.96|590.56|592.67|590.27|0
1655468790000|2022-06-17 12:26:30|592.57|590.17|592.37|589.97|592.57|590.17|592.37|589.97|0
1655468800000|2022-06-17 12:26:40|592.17|589.77|592.37|589.97|592.37|589.97|592.17|589.77|0
1655468810000|2022-06-17 12:26:50|592.17|589.77|591.97|589.57|592.17|589.77|591.78|589.38|0
1655468820000|2022-06-17 12:27:00|592.37|589.97|592.47|590.07|592.57|590.17|592.37|589.97|0
1655468830000|2022-06-17 12:27:10|592.37|589.97|592.57|590.17|592.57|590.17|592.37|589.97|0
1655468840000|2022-06-17 12:27:20|592.37|589.97|592.76|590.36|592.77|590.37|592.37|589.97|0
1655468850000|2022-06-17 12:27:30|592.96|590.56|593.16|590.76|593.16|590.76|592.96|590.56|0
1655468860000|2022-06-17 12:27:40|592.96|590.56|593.16|590.76|593.16|590.76|592.96|590.56|0
1655468870000|2022-06-17 12:27:50|592.96|590.56|593.16|590.76|593.16|590.76|592.96|590.56|0
1655468880000|2022-06-17 12:28:00|592.96|590.56|592.96|590.56|593.16|590.76|592.96|590.56|0
1655468890000|2022-06-17 12:28:10|592.87|590.47|593.16|590.76|593.16|590.76|592.87|590.47|0
1655468900000|2022-06-17 12:28:20|593.36|590.96|593.36|590.96|593.36|590.96|593.36|590.96|0
1655468910000|2022-06-17 12:28:30|593.16|590.76|592.57|590.17|593.16|590.76|592.57|590.17|0
1655468920000|2022-06-17 12:28:40|592.96|590.56|592.96|590.56|592.96|590.56|592.57|590.17|0
1655468930000|2022-06-17 12:28:50|592.76|590.36|592.76|590.36|592.96|590.56|592.76|590.36|0
1655468940000|2022-06-17 12:29:00|592.87|590.47|592.96|590.56|592.96|590.56|592.87|590.47|0
1655468950000|2022-06-17 12:29:10|592.76|590.36|593.36|590.96|593.36|590.96|592.76|590.36|0
1655468960000|2022-06-17 12:29:20|593.16|590.76|592.96|590.56|593.36|590.96|592.96|590.56|0
1655468970000|2022-06-17 12:29:30|593.16|590.76|593.16|590.76|593.16|590.76|592.96|590.56|0
1655468980000|2022-06-17 12:29:40|593.26|590.86|593.55|591.15|593.55|591.15|593.26|590.86|0
1655468990000|2022-06-17 12:29:50|593.36|590.96|593.36|590.96|593.36|590.96|593.36|590.96|0
1655469000000|2022-06-17 12:30:00|593.55|591.15|593.36|590.96|593.55|591.15|593.36|590.96|0
1655469010000|2022-06-17 12:30:10|593.55|591.15|593.55|591.15|593.55|591.15|593.36|590.96|0
1655469020000|2022-06-17 12:30:20|593.36|590.96|592.96|590.56|593.36|590.96|592.96|590.56|0
1655469030000|2022-06-17 12:30:30|592.37|589.97|592.17|589.77|592.76|590.36|592.17|589.77|0
1655469040000|2022-06-17 12:30:40|592.37|589.97|592.57|590.17|592.57|590.17|592.27|589.87|0
1655469050000|2022-06-17 12:30:50|592.76|590.36|592.76|590.36|592.76|590.36|592.76|590.36|0
1655469060000|2022-06-17 12:31:00|592.57|590.17|592.17|589.77|592.57|590.17|592.17|589.77|0
1655469070000|2022-06-17 12:31:10|592.37|589.97|592.17|589.77|592.37|589.97|592.17|589.77|0
1655469080000|2022-06-17 12:31:20|592.37|589.97|592.17|589.77|592.37|589.97|592.17|589.77|0
1655469090000|2022-06-17 12:31:30|592.37|589.97|592.17|589.77|592.37|589.97|592.17|589.77|0
1655469100000|2022-06-17 12:31:40|592.37|589.97|593.36|590.96|593.36|590.96|592.37|589.97|0
1655469110000|2022-06-17 12:31:50|593.16|590.76|592.76|590.36|593.16|590.76|592.76|590.36|0
1655469120000|2022-06-17 12:32:00|593.16|590.76|592.76|590.36|593.16|590.76|592.76|590.36|0
1655469130000|2022-06-17 12:32:10|592.96|590.56|593.95|591.55|593.95|591.55|592.96|590.56|0
1655469140000|2022-06-17 12:32:20|593.75|591.35|593.75|591.35|593.75|591.35|593.75|591.35|0
1655469160000|2022-06-17 12:32:40|594.15|591.75|594.74|592.34|594.74|592.34|594.15|591.75|0
1655469170000|2022-06-17 12:32:50|594.54|592.14|594.54|592.14|594.54|592.14|594.54|592.14|0
1655469180000|2022-06-17 12:33:00|594.74|592.34|594.74|592.34|595.14|592.74|594.74|592.34|0
1655469190000|2022-06-17 12:33:10|594.54|592.14|595.14|592.74|595.14|592.74|594.54|592.14|0
1655469200000|2022-06-17 12:33:20|594.54|592.14|594.54|592.14|594.74|592.34|594.54|592.14|0
1655469210000|2022-06-17 12:33:30|594.94|592.54|595.14|592.74|595.14|592.74|594.94|592.54|0
1655469220000|2022-06-17 12:33:40|594.94|592.54|595.14|592.74|595.14|592.74|594.94|592.54|0
1655469230000|2022-06-17 12:33:50|595.53|593.13|595.93|593.53|595.93|593.53|595.53|593.13|0
1655469240000|2022-06-17 12:34:00|595.53|593.13|595.33|592.93|595.53|593.13|595.14|592.74|0
1655469250000|2022-06-17 12:34:10|595.53|593.13|595.53|593.13|595.73|593.33|595.53|593.13|0
1655469260000|2022-06-17 12:34:20|595.33|592.93|595.53|593.13|595.53|593.13|595.33|592.93|0
1655469270000|2022-06-17 12:34:30|595.44|593.04|595.73|593.33|595.73|593.33|595.33|592.93|0
1655469280000|2022-06-17 12:34:40|595.93|593.53|595.93|593.53|595.93|593.53|595.83|593.43|0
1655469290000|2022-06-17 12:34:50|595.73|593.33|595.53|593.13|595.73|593.33|595.53|593.13|0
1655469300000|2022-06-17 12:35:00|595.64|593.24|595.53|593.13|595.64|593.24|595.33|592.93|0
1655469310000|2022-06-17 12:35:10|595.44|593.04|595.14|592.74|595.44|593.04|595.14|592.74|0
1655469320000|2022-06-17 12:35:20|594.94|592.54|595.14|592.74|595.14|592.74|594.94|592.54|0
1655469330000|2022-06-17 12:35:30|594.74|592.34|594.94|592.54|594.94|592.54|594.74|592.34|0
1655469340000|2022-06-17 12:35:40|594.74|592.34|594.74|592.34|594.74|592.34|594.74|592.34|0
1655469350000|2022-06-17 12:35:50|594.94|592.54|594.74|592.34|594.94|592.54|594.74|592.34|0
1655469360000|2022-06-17 12:36:00|594.65|592.25|594.64|592.24|594.65|592.25|594.64|592.24|0
1655469370000|2022-06-17 12:36:10|594.94|592.54|594.74|592.34|594.94|592.54|594.74|592.34|0
1655469380000|2022-06-17 12:36:20|595.14|592.74|594.74|592.34|595.33|592.93|594.74|592.34|0
1655469390000|2022-06-17 12:36:30|594.54|592.14|594.54|592.14|594.54|592.14|594.54|592.14|0
1655469400000|2022-06-17 12:36:40|594.34|591.94|594.15|591.75|594.34|591.94|593.95|591.55|0
1655469420000|2022-06-17 12:37:00|593.95|591.55|593.75|591.35|593.95|591.55|593.55|591.15|0
1655469430000|2022-06-17 12:37:10|593.95|591.55|594.94|592.54|594.94|592.54|593.95|591.55|0
1655469440000|2022-06-17 12:37:20|594.74|592.34|594.15|591.75|594.74|592.34|594.15|591.75|0
1655469450000|2022-06-17 12:37:30|594.34|591.94|593.75|591.35|594.34|591.94|593.75|591.35|0
1655469460000|2022-06-17 12:37:40|593.95|591.55|593.16|590.76|593.95|591.55|592.96|590.56|0
1655469470000|2022-06-17 12:37:50|592.96|590.56|593.35|590.95|593.35|590.95|592.96|590.56|0
1655469480000|2022-06-17 12:38:00|593.16|590.76|593.16|590.76|593.26|590.86|593.16|590.76|0
1655469490000|2022-06-17 12:38:10|593.06|590.66|593.55|591.15|593.55|591.15|593.06|590.66|0
1655469500000|2022-06-17 12:38:20|593.75|591.35|593.75|591.35|593.75|591.35|593.75|591.35|0
1655469510000|2022-06-17 12:38:30|594.15|591.75|594.54|592.14|594.54|592.14|594.15|591.75|0
1655469520000|2022-06-17 12:38:40|594.94|592.54|594.64|592.24|594.94|592.54|594.64|592.24|0
1655469530000|2022-06-17 12:38:50|594.34|591.94|594.54|592.14|594.54|592.14|594.34|591.94|0
1655469540000|2022-06-17 12:39:00|594.94|592.54|595.44|593.04|595.53|593.13|594.94|592.54|0
1655469550000|2022-06-17 12:39:10|595.53|593.13|595.53|593.13|595.53|593.13|595.33|592.93|0
1655469560000|2022-06-17 12:39:20|595.73|593.33|595.73|593.33|595.73|593.33|595.73|593.33|0
1655469570000|2022-06-17 12:39:30|595.83|593.43|596.13|593.73|596.13|593.73|595.83|593.43|0
1655469580000|2022-06-17 12:39:40|595.73|593.33|595.83|593.43|595.83|593.43|595.73|593.33|0
1655469590000|2022-06-17 12:39:50|595.93|593.53|596.32|593.92|596.43|594.03|595.93|593.53|0
1655469600000|2022-06-17 12:40:00|595.73|593.33|596.13|593.73|596.13|593.73|595.73|593.33|0
1655469610000|2022-06-17 12:40:10|596.32|593.92|596.92|594.52|596.92|594.52|596.32|593.92|0
1655469620000|2022-06-17 12:40:20|597.12|594.72|596.52|594.12|597.12|594.72|596.52|594.12|0
1655469630000|2022-06-17 12:40:30|596.32|593.92|596.52|594.12|596.52|594.12|596.32|593.92|0
1655469640000|2022-06-17 12:40:40|596.92|594.52|597.12|594.72|597.12|594.72|596.92|594.52|0
1655469650000|2022-06-17 12:40:50|597.31|594.91|597.31|594.91|597.42|595.02|597.22|594.82|0
1655469660000|2022-06-17 12:41:00|597.51|595.11|597.31|594.91|597.51|595.11|597.31|594.91|0
1655469670000|2022-06-17 12:41:10|597.51|595.11|597.91|595.51|598.11|595.71|597.51|595.11|0
1655469680000|2022-06-17 12:41:20|598.11|595.71|597.71|595.31|598.9|596.5|597.71|595.31|0
1655469690000|2022-06-17 12:41:30|597.91|595.51|597.71|595.31|597.91|595.51|597.71|595.31|0
1655469700000|2022-06-17 12:41:40|597.51|595.11|596.92|594.52|597.51|595.11|596.92|594.52|0
1655469710000|2022-06-17 12:41:50|597.12|594.72|596.92|594.52|597.12|594.72|596.92|594.52|0
1655469720000|2022-06-17 12:42:00|596.72|594.32|597.02|594.62|597.12|594.72|596.72|594.32|0
1655469730000|2022-06-17 12:42:10|597.12|594.72|597.12|594.72|597.31|594.91|597.12|594.72|0
1655469740000|2022-06-17 12:42:20|596.72|594.32|596.72|594.32|596.72|594.32|596.52|594.12|0
1655469750000|2022-06-17 12:42:30|597.31|594.91|597.51|595.11|597.51|595.11|597.22|594.82|0
1655469760000|2022-06-17 12:42:40|597.71|595.31|597.62|595.22|597.81|595.41|597.62|595.22|0
1655469770000|2022-06-17 12:42:50|597.31|594.91|597.31|594.91|597.42|595.02|597.31|594.91|0
1655469780000|2022-06-17 12:43:00|597.12|594.72|596.52|594.12|597.12|594.72|596.52|594.12|0
1655469790000|2022-06-17 12:43:10|596.32|593.92|596.12|593.72|596.32|593.92|596.12|593.72|0
1655469800000|2022-06-17 12:43:20|595.93|593.53|596.32|593.92|596.32|593.92|595.93|593.53|0
1655469810000|2022-06-17 12:43:30|596.52|594.12|597.12|594.72|597.12|594.72|596.52|594.12|0
1655469820000|2022-06-17 12:43:40|597.31|594.91|598.11|595.71|598.11|595.71|597.31|594.91|0
1655469830000|2022-06-17 12:43:50|597.71|595.31|597.91|595.51|597.91|595.51|597.71|595.31|0
1655469840000|2022-06-17 12:44:00|598.31|595.91|597.71|595.31|598.31|595.91|597.51|595.11|0
1655469850000|2022-06-17 12:44:10|597.81|595.41|597.51|595.11|597.81|595.41|597.51|595.11|0
1655469860000|2022-06-17 12:44:20|597.91|595.51|598.11|595.71|598.11|595.71|597.91|595.51|0
1655469870000|2022-06-17 12:44:30|597.91|595.51|597.91|595.51|597.91|595.51|597.71|595.31|0
1655469880000|2022-06-17 12:44:40|598.11|595.71|598.31|595.91|598.31|595.91|598.11|595.71|0
1655469890000|2022-06-17 12:44:50|598.41|596.01|598.21|595.81|598.41|596.01|598.11|595.71|0
1655469900000|2022-06-17 12:45:00|598.31|595.91|598.7|596.3|598.7|596.3|598.31|595.91|0
1655469910000|2022-06-17 12:45:10|598.9|596.5|599.7|597.3|599.7|597.3|598.9|596.5|0
1655469920000|2022-06-17 12:45:20|600|597.6|600.2|597.8|600.49|598.09|600|597.6|0
1655469930000|2022-06-17 12:45:30|600.29|597.89|600.29|597.89|600.49|598.09|600.29|597.89|0
1655469940000|2022-06-17 12:45:40|600.09|597.69|600.69|598.29|600.69|598.29|599.89|597.49|0
1655469950000|2022-06-17 12:45:50|600.29|597.89|600.69|598.29|600.69|598.29|600.29|597.89|0
1655469960000|2022-06-17 12:46:00|600.49|598.09|600.49|598.09|600.49|598.09|599.89|597.49|0
1655469970000|2022-06-17 12:46:10|600.89|598.49|601.29|598.89|601.29|598.89|600.89|598.49|0
1655469980000|2022-06-17 12:46:20|601.19|598.79|600.69|598.29|601.19|598.79|600.69|598.29|0
1655469990000|2022-06-17 12:46:30|600.89|598.49|601.48|599.08|601.48|599.08|600.89|598.49|0
1655470000000|2022-06-17 12:46:40|601.29|598.89|601.29|598.89|601.29|598.89|601.19|598.79|0
1655470010000|2022-06-17 12:46:50|601.09|598.69|601.29|598.89|601.29|598.89|600.89|598.49|0
1655470020000|2022-06-17 12:47:00|601.48|599.08|601.39|598.99|601.48|599.08|601.29|598.89|0
1655470030000|2022-06-17 12:47:10|601.68|599.28|601.88|599.48|602.08|599.68|601.68|599.28|0
1655470040000|2022-06-17 12:47:20|602.08|599.68|601.88|599.48|602.08|599.68|601.79|599.39|0
1655470050000|2022-06-17 12:47:30|601.68|599.28|601.29|598.89|601.68|599.28|601.29|598.89|0
1655470060000|2022-06-17 12:47:40|601.09|598.69|601.09|598.69|601.09|598.69|601.09|598.69|0
1655470070000|2022-06-17 12:47:50|601.48|599.08|602.28|599.88|602.28|599.88|601.48|599.08|0
1655470080000|2022-06-17 12:48:00|602.68|600.28|603.08|600.68|603.08|600.68|602.68|600.28|0
1655470090000|2022-06-17 12:48:10|603.28|600.88|603.08|600.68|603.68|601.28|603.08|600.68|0
1655470100000|2022-06-17 12:48:20|603.28|600.88|603.68|601.28|603.68|601.28|603.28|600.88|0
1655470110000|2022-06-17 12:48:30|603.87|601.47|603.87|601.47|604.07|601.67|603.87|601.47|0
1655470120000|2022-06-17 12:48:40|603.78|601.38|604.07|601.67|604.07|601.67|603.78|601.38|0
1655470130000|2022-06-17 12:48:50|603.87|601.47|604.67|602.27|604.67|602.27|603.87|601.47|0
1655470140000|2022-06-17 12:49:00|604.58|602.18|604.47|602.07|604.58|602.18|604.47|602.07|0
1655470150000|2022-06-17 12:49:10|604.07|601.67|603.67|601.27|604.07|601.67|603.67|601.27|0
1655470160000|2022-06-17 12:49:20|603.48|601.08|603.87|601.47|603.87|601.47|603.48|601.08|0
1655470170000|2022-06-17 12:49:30|604.27|601.87|603.41|601.01|604.27|601.87|603.41|601.01|0
1655470180000|2022-06-17 12:49:40|603.21|600.81|605.15|602.75|605.15|602.75|603.21|600.81|0
1655470190000|2022-06-17 12:49:50|605.05|602.65|604.75|602.35|605.75|603.35|604.75|602.35|0
1655470200000|2022-06-17 12:50:00|604.95|602.55|604.95|602.55|605.15|602.75|604.95|602.55|0
1655470210000|2022-06-17 12:50:10|604.75|602.35|604.55|602.15|604.75|602.35|604.55|602.15|0
1655470220000|2022-06-17 12:50:20|604.35|601.95|604.75|602.35|604.75|602.35|604.35|601.95|0
1655470230000|2022-06-17 12:50:30|604.65|602.25|604.35|601.95|604.65|602.25|604.35|601.95|0
1655470240000|2022-06-17 12:50:40|604.45|602.05|603.55|601.15|604.45|602.05|603.55|601.15|0
1655470250000|2022-06-17 12:50:50|603.35|600.95|603.55|601.15|603.55|601.15|603.35|600.95|0
1655470260000|2022-06-17 12:51:00|603.66|601.26|604.55|602.15|604.55|602.15|603.66|601.26|0
1655470270000|2022-06-17 12:51:10|605.05|602.65|604.75|602.35|605.05|602.65|604.75|602.35|0
1655470280000|2022-06-17 12:51:20|604.35|601.95|604.55|602.15|604.55|602.15|604.15|601.75|0
1655470290000|2022-06-17 12:51:30|604.45|602.05|604.55|602.15|604.55|602.15|604.35|601.95|0
1655470300000|2022-06-17 12:51:40|604.65|602.25|604.55|602.15|604.65|602.25|604.55|602.15|0
1655470310000|2022-06-17 12:51:50|604.95|602.55|604.55|602.15|604.95|602.55|604.55|602.15|0
1655470320000|2022-06-17 12:52:00|604.15|601.75|603.75|601.35|604.25|601.85|603.75|601.35|0
1655470330000|2022-06-17 12:52:10|603.46|601.06|602.95|600.55|603.55|601.15|602.95|600.55|0
1655470340000|2022-06-17 12:52:20|603.06|600.66|603.75|601.35|603.75|601.35|603.06|600.66|0
1655470350000|2022-06-17 12:52:30|604.15|601.75|604.35|601.95|604.35|601.95|604.15|601.75|0
1655470360000|2022-06-17 12:52:40|604.55|602.15|604.75|602.35|604.75|602.35|604.55|602.15|0
1655470370000|2022-06-17 12:52:50|604.95|602.55|604.95|602.55|604.95|602.55|604.95|602.55|0
1655470380000|2022-06-17 12:53:00|604.75|602.35|604.95|602.55|604.95|602.55|604.75|602.35|0
1655470390000|2022-06-17 12:53:10|604.55|602.15|604.75|602.35|604.75|602.35|604.55|602.15|0
1655470400000|2022-06-17 12:53:20|604.95|602.55|603.95|601.55|604.95|602.55|603.95|601.55|0
1655470410000|2022-06-17 12:53:30|602.95|600.55|603.15|600.75|603.15|600.75|602.95|600.55|0
1655470420000|2022-06-17 12:53:40|603.26|600.86|603.35|600.95|603.35|600.95|602.95|600.55|0
1655470430000|2022-06-17 12:53:50|602.95|600.55|603.15|600.75|603.15|600.75|602.75|600.35|0
1655470440000|2022-06-17 12:54:00|603.55|601.15|603.75|601.35|603.95|601.55|603.35|600.95|0
1655470450000|2022-06-17 12:54:10|604.15|601.75|604.55|602.15|604.55|602.15|604.15|601.75|0
1655470460000|2022-06-17 12:54:20|604.75|602.35|605.15|602.75|605.15|602.75|604.75|602.35|0
1655470470000|2022-06-17 12:54:30|605.35|602.95|603.55|601.15|605.35|602.95|603.55|601.15|0
1655470480000|2022-06-17 12:54:40|603.75|601.35|603.95|601.55|603.95|601.55|603.75|601.35|0
1655470490000|2022-06-17 12:54:50|604.05|601.65|603.95|601.55|604.05|601.65|603.75|601.35|0
1655470500000|2022-06-17 12:55:00|603.35|600.95|602.95|600.55|603.35|600.95|602.95|600.55|0
1655470510000|2022-06-17 12:55:10|602.55|600.15|602.95|600.55|602.95|600.55|602.55|600.15|0
1655470520000|2022-06-17 12:55:20|603.15|600.75|601.96|599.56|603.15|600.75|601.96|599.56|0
1655470530000|2022-06-17 12:55:30|602.06|599.66|602.36|599.96|602.36|599.96|602.06|599.66|0
1655470540000|2022-06-17 12:55:40|602.16|599.76|603.35|600.95|603.35|600.95|602.16|599.76|0
1655470550000|2022-06-17 12:55:50|603.75|601.35|604.25|601.85|604.25|601.85|603.75|601.35|0
1655470560000|2022-06-17 12:56:00|604.35|601.95|604.15|601.75|604.35|601.95|604.15|601.75|0
1655470570000|2022-06-17 12:56:10|603.95|601.55|603.95|601.55|604.15|601.75|603.95|601.55|0
1655470580000|2022-06-17 12:56:20|603.75|601.35|604.35|601.95|604.35|601.95|603.75|601.35|0
1655470590000|2022-06-17 12:56:30|604.15|601.75|604.15|601.75|604.15|601.75|604.15|601.75|0
1655470600000|2022-06-17 12:56:40|604.05|601.65|604.15|601.75|604.35|601.95|604.05|601.65|0
1655470610000|2022-06-17 12:56:50|604.35|601.95|604.75|602.35|604.75|602.35|604.35|601.95|0
1655470620000|2022-06-17 12:57:00|605.35|602.95|605.74|603.34|605.74|603.34|605.35|602.95|0
1655470630000|2022-06-17 12:57:10|605.45|603.05|605.54|603.14|605.54|603.14|605.15|602.75|0
1655470640000|2022-06-17 12:57:20|605.65|603.25|604.95|602.55|605.74|603.34|604.95|602.55|0
1655470650000|2022-06-17 12:57:30|605.15|602.75|604.75|602.35|605.15|602.75|604.75|602.35|0
1655470660000|2022-06-17 12:57:40|604.95|602.55|604.75|602.35|604.95|602.55|604.55|602.15|0
1655470670000|2022-06-17 12:57:50|604.95|602.55|605.54|603.14|605.54|603.14|604.75|602.35|0
1655470680000|2022-06-17 12:58:00|605.15|602.75|605.74|603.34|605.74|603.34|605.15|602.75|0
1655470690000|2022-06-17 12:58:10|605.94|603.54|606.14|603.74|606.14|603.74|605.94|603.54|0
1655470700000|2022-06-17 12:58:20|605.94|603.54|606.54|604.14|606.54|604.14|605.94|603.54|0
1655470710000|2022-06-17 12:58:30|606.74|604.34|606.94|604.54|606.94|604.54|606.74|604.34|0
1655470720000|2022-06-17 12:58:40|606.74|604.34|605.94|603.54|606.74|604.34|605.94|603.54|0
1655470730000|2022-06-17 12:58:50|606.14|603.74|606.14|603.74|606.14|603.74|605.94|603.54|0
1655470740000|2022-06-17 12:59:00|605.94|603.54|606.14|603.74|606.14|603.74|605.94|603.54|0
1655470750000|2022-06-17 12:59:10|606.05|603.65|606.25|603.85|606.25|603.85|605.94|603.54|0
1655470760000|2022-06-17 12:59:20|606.34|603.94|605.14|602.74|606.34|603.94|605.14|602.74|0
1655470770000|2022-06-17 12:59:30|604.95|602.55|605.14|602.74|605.14|602.74|604.95|602.55|0
1655470780000|2022-06-17 12:59:40|604.95|602.55|604.95|602.55|604.95|602.55|604.75|602.35|0
1655470790000|2022-06-17 12:59:50|605.34|602.94|605.34|602.94|605.34|602.94|605.14|602.74|0
1655470800000|2022-06-17 13:00:00|605.54|603.14|606.34|603.94|606.34|603.94|605.54|603.14|0
1655470810000|2022-06-17 13:00:10|606.14|603.74|605.94|603.54|606.14|603.74|605.94|603.54|0
1655470820000|2022-06-17 13:00:20|606.54|604.14|606.34|603.94|606.54|604.14|606.34|603.94|0
1655470830000|2022-06-17 13:00:30|606.14|603.74|606.54|604.14|606.54|604.14|605.94|603.54|0
1655470840000|2022-06-17 13:00:40|606.34|603.94|606.14|603.74|606.34|603.94|606.14|603.74|0
1655470850000|2022-06-17 13:00:50|605.94|603.54|606.54|604.14|606.54|604.14|605.94|603.54|0
1655470860000|2022-06-17 13:01:00|606.34|603.94|606.54|604.14|606.54|604.14|606.34|603.94|0
1655470870000|2022-06-17 13:01:10|606.74|604.34|606.74|604.34|606.74|604.34|606.74|604.34|0
1655470880000|2022-06-17 13:01:20|606.54|604.14|606.54|604.14|606.74|604.34|606.54|604.14|0
1655470890000|2022-06-17 13:01:30|606.14|603.74|605.94|603.54|606.14|603.74|605.74|603.34|0
1655470900000|2022-06-17 13:01:40|605.74|603.34|605.74|603.34|605.85|603.45|605.74|603.34|0
1655470910000|2022-06-17 13:01:50|606.25|603.85|607.74|605.34|607.74|605.34|606.25|603.85|0
1655470920000|2022-06-17 13:02:00|607.14|604.74|606.94|604.54|607.14|604.74|606.94|604.54|0
1655470930000|2022-06-17 13:02:10|607.14|604.74|606.94|604.54|607.14|604.74|606.94|604.54|0
1655470940000|2022-06-17 13:02:20|607.14|604.74|606.85|604.45|607.34|604.94|606.85|604.45|0
1655470950000|2022-06-17 13:02:30|606.94|604.54|607.54|605.14|607.54|605.14|606.94|604.54|0
1655470960000|2022-06-17 13:02:40|607.44|605.04|607.94|605.54|607.94|605.54|607.44|605.04|0
1655470970000|2022-06-17 13:02:50|608.14|605.74|608.14|605.74|608.34|605.94|607.94|605.54|0
1655470980000|2022-06-17 13:03:00|608.24|605.84|608.14|605.74|608.24|605.84|608.14|605.74|0
1655470990000|2022-06-17 13:03:10|608.34|605.94|607.54|605.14|608.34|605.94|607.54|605.14|0
1655471000000|2022-06-17 13:03:20|607.14|604.74|607.34|604.94|607.34|604.94|607.14|604.74|0
1655471010000|2022-06-17 13:03:30|607.44|605.04|607.54|605.14|607.54|605.14|607.44|605.04|0
1655471020000|2022-06-17 13:03:40|607.24|604.84|606.64|604.24|607.24|604.84|606.64|604.24|0
1655471030000|2022-06-17 13:03:50|606.74|604.34|607.14|604.74|607.14|604.74|606.74|604.34|0
1655471040000|2022-06-17 13:04:00|606.94|604.54|607.54|605.14|607.54|605.14|606.94|604.54|0
1655471050000|2022-06-17 13:04:10|607.74|605.34|608.14|605.74|608.14|605.74|607.74|605.34|0
1655471060000|2022-06-17 13:04:20|607.94|605.54|608.74|606.34|608.74|606.34|607.94|605.54|0
1655471070000|2022-06-17 13:04:30|608.54|606.14|608.94|606.54|609.14|606.74|608.54|606.14|0
1655471080000|2022-06-17 13:04:40|608.54|606.14|608.14|605.74|608.54|606.14|608.14|605.74|0
1655471090000|2022-06-17 13:04:50|607.94|605.54|607.94|605.54|607.94|605.54|607.74|605.34|0
1655471100000|2022-06-17 13:05:00|607.54|605.14|607.94|605.54|607.94|605.54|607.34|604.94|0
1655471110000|2022-06-17 13:05:10|608.14|605.74|608.74|606.34|608.74|606.34|608.14|605.74|0
1655471120000|2022-06-17 13:05:20|608.94|606.54|608.74|606.34|608.94|606.54|608.74|606.34|0
1655471130000|2022-06-17 13:05:30|608.94|606.54|608.94|606.54|609.14|606.74|608.94|606.54|0
1655471140000|2022-06-17 13:05:40|609.14|606.74|609.54|607.14|609.54|607.14|609.14|606.74|0
1655471150000|2022-06-17 13:05:50|609.34|606.94|609.34|606.94|609.34|606.94|609.14|606.74|0
1655471160000|2022-06-17 13:06:00|609.24|606.84|609.24|606.84|609.24|606.84|609.14|606.74|0
1655471170000|2022-06-17 13:06:10|609.34|606.94|609.54|607.14|609.74|607.34|609.34|606.94|0
1655471180000|2022-06-17 13:06:20|609.14|606.74|609.14|606.74|609.14|606.74|609.04|606.64|0
1655471190000|2022-06-17 13:06:30|609.54|607.14|610.14|607.74|610.14|607.74|609.34|606.94|0
1655471200000|2022-06-17 13:06:40|610.54|608.14|611.54|609.14|611.54|609.14|610.54|608.14|0
1655471210000|2022-06-17 13:06:50|611.14|608.74|611.54|609.14|611.54|609.14|610.94|608.54|0
1655471220000|2022-06-17 13:07:00|611.74|609.34|611.95|609.55|611.95|609.55|611.74|609.34|0
1655471230000|2022-06-17 13:07:10|612.15|609.75|612.55|610.15|612.55|610.15|611.95|609.55|0
1655471240000|2022-06-17 13:07:20|612.75|610.35|612.35|609.95|612.75|610.35|612.35|609.95|0
1655471250000|2022-06-17 13:07:30|612.15|609.75|612.35|609.95|612.55|610.15|612.15|609.75|0
1655471260000|2022-06-17 13:07:40|612.25|609.85|612.55|610.15|612.55|610.15|612.25|609.85|0
1655471270000|2022-06-17 13:07:50|612.45|610.05|612.55|610.15|612.75|610.35|612.45|610.05|0
1655471280000|2022-06-17 13:08:00|612.75|610.35|613.15|610.75|613.35|610.95|612.75|610.35|0
1655471290000|2022-06-17 13:08:10|612.95|610.55|612.75|610.35|612.95|610.55|612.75|610.35|0
1655471300000|2022-06-17 13:08:20|612.95|610.55|613.95|611.55|613.95|611.55|612.95|610.55|0
1655471310000|2022-06-17 13:08:30|613.55|611.15|613.55|611.15|613.66|611.26|613.35|610.95|0
1655471320000|2022-06-17 13:08:40|613.35|610.95|613.55|611.15|613.75|611.35|613.35|610.95|0
1655471330000|2022-06-17 13:08:50|613.75|611.35|613.75|611.35|613.75|611.35|613.75|611.35|0
1655471340000|2022-06-17 13:09:00|614.06|611.66|613.35|610.95|614.06|611.66|613.35|610.95|0
1655471350000|2022-06-17 13:09:10|612.95|610.55|613.25|610.85|613.25|610.85|612.75|610.35|0
1655471360000|2022-06-17 13:09:20|612.95|610.55|614.06|611.66|614.06|611.66|612.95|610.55|0
1655471370000|2022-06-17 13:09:30|613.75|611.35|613.55|611.15|613.75|611.35|613.55|611.15|0
1655471380000|2022-06-17 13:09:40|613.75|611.35|615.06|612.66|615.06|612.66|613.75|611.35|0
1655471390000|2022-06-17 13:09:50|615.16|612.76|615.16|612.76|615.36|612.96|615.16|612.76|0
1655471400000|2022-06-17 13:10:00|615.36|612.96|615.56|613.16|615.76|613.36|615.36|612.96|0
1655471410000|2022-06-17 13:10:10|615.36|612.96|614.96|612.56|615.56|613.16|614.96|612.56|0
1655471420000|2022-06-17 13:10:20|614.66|612.26|614.15|611.75|614.66|612.26|614.15|611.75|0
1655471430000|2022-06-17 13:10:30|614.76|612.36|615.56|613.16|615.76|613.36|614.76|612.36|0
1655471440000|2022-06-17 13:10:40|615.76|613.36|615.87|613.47|615.87|613.47|615.76|613.36|0
1655471450000|2022-06-17 13:10:50|616.27|613.87|616.37|613.97|616.57|614.17|616.27|613.87|0
1655471460000|2022-06-17 13:11:00|616.57|614.17|616.97|614.57|616.97|614.57|616.37|613.97|0
1655471470000|2022-06-17 13:11:10|617.17|614.77|617.17|614.77|617.37|614.97|617.17|614.77|0
1655471480000|2022-06-17 13:11:20|617.57|615.17|617.77|615.37|617.77|615.37|617.37|614.97|0
1655471490000|2022-06-17 13:11:30|617.37|614.97|618.08|615.68|618.08|615.68|617.37|614.97|0
1655471500000|2022-06-17 13:11:40|618.58|616.18|617.77|615.37|618.58|616.18|617.77|615.37|0
1655471510000|2022-06-17 13:11:50|617.57|615.17|617.57|615.17|617.57|615.17|617.17|614.77|0
1655471520000|2022-06-17 13:12:00|617.98|615.58|617.68|615.28|617.98|615.58|617.68|615.28|0
1655471530000|2022-06-17 13:12:10|617.37|614.97|617.77|615.37|617.77|615.37|616.97|614.57|0
1655471540000|2022-06-17 13:12:20|617.88|615.48|618.38|615.98|618.38|615.98|617.88|615.48|0
1655471550000|2022-06-17 13:12:30|618.58|616.18|619.39|616.99|619.39|616.99|618.58|616.18|0
1655471560000|2022-06-17 13:12:40|619.29|616.89|619.79|617.39|619.79|617.39|619.29|616.89|0
1655471570000|2022-06-17 13:12:50|619.39|616.99|618.78|616.38|619.39|616.99|618.78|616.38|0
1655471580000|2022-06-17 13:13:00|618.38|615.98|617.37|614.97|618.38|615.98|617.37|614.97|0
1655471590000|2022-06-17 13:13:10|617.27|614.87|616.97|614.57|617.37|614.97|616.97|614.57|0
1655471600000|2022-06-17 13:13:20|616.57|614.17|616.36|613.96|616.57|614.17|616.16|613.76|0
1655471610000|2022-06-17 13:13:30|616.47|614.07|616.16|613.76|616.47|614.07|616.16|613.76|0
1655471620000|2022-06-17 13:13:40|615.76|613.36|616.07|613.67|616.07|613.67|615.76|613.36|0
1655471630000|2022-06-17 13:13:50|616.16|613.76|618.18|615.78|618.18|615.78|616.16|613.76|0
1655471640000|2022-06-17 13:14:00|617.48|615.08|616.97|614.57|617.48|615.08|616.77|614.37|0
1655471650000|2022-06-17 13:14:10|617.17|614.77|616.97|614.57|617.17|614.77|616.87|614.47|0
1655471660000|2022-06-17 13:14:20|616.77|614.37|616.16|613.76|616.87|614.47|616.16|613.76|0
1655471670000|2022-06-17 13:14:30|615.96|613.56|615.76|613.36|615.96|613.56|615.66|613.26|0
1655471680000|2022-06-17 13:14:40|615.56|613.16|616.87|614.47|616.87|614.47|615.56|613.16|0
1655471690000|2022-06-17 13:14:50|616.97|614.57|616.97|614.57|616.97|614.57|616.57|614.17|0
1655471700000|2022-06-17 13:15:00|617.17|614.77|617.77|615.37|617.77|615.37|616.97|614.57|0
1655471710000|2022-06-17 13:15:10|617.98|615.58|618.38|615.98|618.38|615.98|617.98|615.58|0
1655471720000|2022-06-17 13:15:20|618.18|615.78|618.68|616.28|618.68|616.28|618.18|615.78|0
1655471730000|2022-06-17 13:15:30|618.18|615.78|617.57|615.17|618.18|615.78|617.57|615.17|0
1655471740000|2022-06-17 13:15:40|617.37|614.97|617.77|615.37|617.77|615.37|617.37|614.97|0
1655471750000|2022-06-17 13:15:50|617.98|615.58|616.97|614.57|617.98|615.58|616.97|614.57|0
1655471760000|2022-06-17 13:16:00|617.37|614.97|616.77|614.37|617.37|614.97|616.77|614.37|0
1655471770000|2022-06-17 13:16:10|616.36|613.96|614.75|612.35|616.36|613.96|614.75|612.35|0
1655471780000|2022-06-17 13:16:20|614.15|611.75|613.35|610.95|614.15|611.75|613.35|610.95|0
1655471790000|2022-06-17 13:16:30|613.55|611.15|614.75|612.35|614.75|612.35|613.55|611.15|0
1655471800000|2022-06-17 13:16:40|615.36|612.96|615.96|613.56|615.96|613.56|615.36|612.96|0
1655471810000|2022-06-17 13:16:50|615.16|612.76|614.55|612.15|615.16|612.76|614.55|612.15|0
1655471820000|2022-06-17 13:17:00|613.95|611.55|613.95|611.55|613.95|611.55|613.55|611.15|0
1655471830000|2022-06-17 13:17:10|613.75|611.35|612.95|610.55|613.75|611.35|612.95|610.55|0
1655471840000|2022-06-17 13:17:20|612.34|609.94|612.14|609.74|612.54|610.14|612.14|609.74|0
1655471850000|2022-06-17 13:17:30|611.94|609.54|611.74|609.34|611.94|609.54|611.65|609.25|0
1655471860000|2022-06-17 13:17:40|611.94|609.54|611.94|609.54|611.94|609.54|611.74|609.34|0
1655471870000|2022-06-17 13:17:50|612.14|609.74|612.85|610.45|612.95|610.55|612.14|609.74|0
1655471880000|2022-06-17 13:18:00|612.95|610.55|612.54|610.14|612.95|610.55|612.34|609.94|0
1655471890000|2022-06-17 13:18:10|612.34|609.94|611.94|609.54|612.34|609.94|611.94|609.54|0
1655471900000|2022-06-17 13:18:20|611.74|609.34|611.54|609.14|611.94|609.54|611.54|609.14|0
1655471910000|2022-06-17 13:18:30|611.14|608.74|611.14|608.74|611.24|608.84|611.14|608.74|0
1655471920000|2022-06-17 13:18:40|611.24|608.84|610.94|608.54|611.34|608.94|610.94|608.54|0
1655471930000|2022-06-17 13:18:50|611.04|608.64|610.54|608.14|611.04|608.64|610.54|608.14|0
1655471940000|2022-06-17 13:19:00|610.34|607.94|611.34|608.94|611.34|608.94|610.34|607.94|0
1655471950000|2022-06-17 13:19:10|611.14|608.74|611.14|608.74|611.34|608.94|611.14|608.74|0
1655471960000|2022-06-17 13:19:20|610.94|608.54|611.74|609.34|611.74|609.34|610.94|608.54|0
1655471970000|2022-06-17 13:19:30|612.14|609.74|612.14|609.74|612.34|609.94|611.94|609.54|0
1655471980000|2022-06-17 13:19:40|611.54|609.14|611.54|609.14|611.54|609.14|611.14|608.74|0
1655471990000|2022-06-17 13:19:50|611.74|609.34|612.34|609.94|612.74|610.34|611.74|609.34|0
1655472000000|2022-06-17 13:20:00|612.94|610.54|613.55|611.15|613.95|611.55|612.94|610.54|0
1655472010000|2022-06-17 13:20:10|614.15|611.75|614.15|611.75|614.35|611.95|613.95|611.55|0
1655472020000|2022-06-17 13:20:20|614.35|611.95|614.35|611.95|614.95|612.55|614.35|611.95|0
1655472030000|2022-06-17 13:20:30|614.15|611.75|614.15|611.75|614.15|611.75|614.15|611.75|0
1655472040000|2022-06-17 13:20:40|614.35|611.95|614.15|611.75|614.35|611.95|614.15|611.75|0
1655472050000|2022-06-17 13:20:50|613.95|611.55|613.75|611.35|613.95|611.55|613.75|611.35|0
1655472060000|2022-06-17 13:21:00|613.35|610.95|613.55|611.15|614.15|611.75|613.35|610.95|0
1655472070000|2022-06-17 13:21:10|613.35|610.95|613.35|610.95|613.35|610.95|613.15|610.75|0
1655472080000|2022-06-17 13:21:20|613.05|610.65|612.54|610.14|613.05|610.65|612.54|610.14|0
1655472090000|2022-06-17 13:21:30|612.74|610.34|612.94|610.54|612.94|610.54|612.74|610.34|0
1655472100000|2022-06-17 13:21:40|612.74|610.34|613.35|610.95|613.35|610.95|612.54|610.14|0
1655472110000|2022-06-17 13:21:50|613.15|610.75|613.55|611.15|613.55|611.15|613.15|610.75|0
1655472120000|2022-06-17 13:22:00|613.75|611.35|614.15|611.75|614.15|611.75|613.75|611.35|0
1655472130000|2022-06-17 13:22:10|614.55|612.15|614.35|611.95|614.75|612.35|614.35|611.95|0
1655472140000|2022-06-17 13:22:20|613.95|611.55|614.75|612.35|614.75|612.35|613.95|611.55|0
1655472150000|2022-06-17 13:22:30|614.55|612.15|613.85|611.45|614.55|612.15|613.85|611.45|0
1655472160000|2022-06-17 13:22:40|613.75|611.35|613.95|611.55|613.95|611.55|613.75|611.35|0
1655472170000|2022-06-17 13:22:50|613.75|611.35|613.95|611.55|614.15|611.75|613.75|611.35|0
1655472180000|2022-06-17 13:23:00|614.15|611.75|614.55|612.15|614.55|612.15|613.95|611.55|0
1655472190000|2022-06-17 13:23:10|614.95|612.55|614.75|612.35|614.95|612.55|614.75|612.35|0
1655472200000|2022-06-17 13:23:20|614.86|612.46|615.36|612.96|615.36|612.96|614.86|612.46|0
1655472210000|2022-06-17 13:23:30|615.26|612.86|615.15|612.75|615.26|612.86|615.15|612.75|0
1655472220000|2022-06-17 13:23:40|615.36|612.96|614.95|612.55|615.36|612.96|614.95|612.55|0
1655472230000|2022-06-17 13:23:50|615.15|612.75|615.36|612.96|615.36|612.96|615.15|612.75|0
1655472240000|2022-06-17 13:24:00|614.75|612.35|615.26|612.86|615.56|613.16|614.66|612.26|0
1655472250000|2022-06-17 13:24:10|614.95|612.55|614.35|611.95|614.95|612.55|614.35|611.95|0
1655472260000|2022-06-17 13:24:20|614.55|612.15|614.75|612.35|614.75|612.35|614.55|612.15|0
1655472270000|2022-06-17 13:24:30|614.55|612.15|614.55|612.15|614.75|612.35|614.55|612.15|0
1655472280000|2022-06-17 13:24:40|614.95|612.55|614.55|612.15|614.95|612.55|614.55|612.15|0
1655472290000|2022-06-17 13:24:50|614.35|611.95|614.75|612.35|614.86|612.46|614.15|611.75|0
1655472300000|2022-06-17 13:25:00|612.54|610.14|612.14|609.74|612.94|610.54|612.14|609.74|0
1655472310000|2022-06-17 13:25:10|612.74|610.34|612.54|610.14|612.94|610.54|612.54|610.14|0
1655472320000|2022-06-17 13:25:20|613.34|610.94|612.34|609.94|613.34|610.94|612.34|609.94|0
1655472330000|2022-06-17 13:25:30|612.54|610.14|611.74|609.34|612.54|610.14|611.34|608.94|0
1655472340000|2022-06-17 13:25:40|611.94|609.54|612.74|610.34|612.74|610.34|611.94|609.54|0
1655472350000|2022-06-17 13:25:50|612.14|609.74|612.54|610.14|612.54|610.14|612.14|609.74|0
1655472360000|2022-06-17 13:26:00|612.34|609.94|612.14|609.74|612.54|610.14|612.14|609.74|0
1655472370000|2022-06-17 13:26:10|612.54|610.14|612.14|609.74|612.54|610.14|611.74|609.34|0
1655472380000|2022-06-17 13:26:20|612.34|609.94|612.04|609.64|612.34|609.94|610.94|608.54|0
1655472390000|2022-06-17 13:26:30|611.94|609.54|612.74|610.34|613.75|611.35|611.94|609.54|0
1655472400000|2022-06-17 13:26:40|612.14|609.74|612.94|610.54|612.94|610.54|612.14|609.74|0
1655472410000|2022-06-17 13:26:50|613.05|610.65|612.54|610.14|613.34|610.94|612.54|610.14|0
1655472420000|2022-06-17 13:27:00|612.94|610.54|612.54|610.14|612.94|610.54|612.54|610.14|0
1655472430000|2022-06-17 13:27:10|612.14|609.74|611.94|609.54|612.14|609.74|611.34|608.94|0
1655472440000|2022-06-17 13:27:20|612.14|609.74|611.74|609.34|612.14|609.74|611.74|609.34|0
1655472450000|2022-06-17 13:27:30|611.54|609.14|611.14|608.74|611.54|609.14|610.94|608.54|0
1655472460000|2022-06-17 13:27:40|610.64|608.24|613.14|610.74|613.14|610.74|610.64|608.24|0
1655472470000|2022-06-17 13:27:50|614.15|611.75|616.36|613.96|616.36|613.96|614.15|611.75|0
1655472480000|2022-06-17 13:28:00|616.56|614.16|617.77|615.37|618.17|615.77|616.56|614.16|0
1655472490000|2022-06-17 13:28:10|618.28|615.88|618.98|616.58|618.98|616.58|618.28|615.88|0
1655472500000|2022-06-17 13:28:20|619.08|616.68|618.78|616.38|619.38|616.98|618.78|616.38|0
1655472510000|2022-06-17 13:28:30|618.17|615.77|618.37|615.97|618.37|615.97|618.17|615.77|0
1655472520000|2022-06-17 13:28:40|618.48|616.08|618.37|615.97|618.48|616.08|618.17|615.77|0
1655472530000|2022-06-17 13:28:50|618.48|616.08|618.48|616.08|618.48|616.08|617.77|615.37|0
1655472540000|2022-06-17 13:29:00|618.37|615.97|618.98|616.58|618.98|616.58|618.37|615.97|0
1655472550000|2022-06-17 13:29:10|619.18|616.78|618.78|616.38|619.18|616.78|618.78|616.38|0
1655472560000|2022-06-17 13:29:20|618.88|616.48|619.18|616.78|619.38|616.98|618.88|616.48|0
1655472570000|2022-06-17 13:29:30|619.58|617.18|618.37|615.97|619.58|617.18|618.37|615.97|0
1655472580000|2022-06-17 13:29:40|618.58|616.18|618.98|616.58|618.98|616.58|618.58|616.18|0
1655472590000|2022-06-17 13:29:50|619.38|616.98|619.29|616.89|619.38|616.98|619.18|616.78|0
1655472600000|2022-06-17 13:30:00|619.38|616.98|619.38|616.98|619.38|616.98|618.58|616.18|0
1655472610000|2022-06-17 13:30:10|617.16|614.76|616.36|613.96|617.97|615.57|616.36|613.96|0
1655472620000|2022-06-17 13:30:20|617.97|615.57|617.37|614.97|617.97|615.57|617.37|614.97|0
1655472630000|2022-06-17 13:30:30|617.57|615.17|615.55|613.15|617.57|615.17|615.55|613.15|0
1655472640000|2022-06-17 13:30:40|615.35|612.95|613.75|611.35|615.35|612.95|613.75|611.35|0
1655472650000|2022-06-17 13:30:50|613.95|611.55|613.34|610.94|613.95|611.55|613.14|610.74|0
1655472660000|2022-06-17 13:31:00|613.14|610.74|609.93|607.53|613.14|610.74|609.93|607.53|0
1655472670000|2022-06-17 13:31:10|609.53|607.13|608.33|605.93|609.53|607.13|608.33|605.93|0
1655472680000|2022-06-17 13:31:20|607.53|605.13|606.53|604.13|607.53|605.13|606.13|603.73|0
1655472690000|2022-06-17 13:31:30|607.33|604.93|608.13|605.73|608.13|605.73|606.93|604.53|0
1655472700000|2022-06-17 13:31:40|608.93|606.53|610.53|608.13|610.53|608.13|608.93|606.53|0
1655472710000|2022-06-17 13:31:50|611.34|608.94|611.94|609.54|612.34|609.94|611.34|608.94|0
1655472720000|2022-06-17 13:32:00|612.34|609.94|611.94|609.54|612.34|609.94|611.34|608.94|0
1655472730000|2022-06-17 13:32:10|611.74|609.34|612.14|609.74|612.54|610.14|611.74|609.34|0
1655472740000|2022-06-17 13:32:20|611.54|609.14|610.53|608.13|611.54|609.14|610.53|608.13|0
1655472750000|2022-06-17 13:32:30|610.94|608.54|609.33|606.93|610.94|608.54|609.33|606.93|0
1655472760000|2022-06-17 13:32:40|608.93|606.53|608.53|606.13|610.13|607.73|608.53|606.13|0
1655472770000|2022-06-17 13:32:50|609.33|606.93|609.33|606.93|610.33|607.93|609.33|606.93|0
1655472780000|2022-06-17 13:33:00|608.53|606.13|609.93|607.53|609.93|607.53|608.53|606.13|0
1655472790000|2022-06-17 13:33:10|609.73|607.33|609.44|607.04|609.93|607.53|608.93|606.53|0
1655472800000|2022-06-17 13:33:20|608.53|606.13|608.33|605.93|609.33|606.93|608.33|605.93|0
1655472810000|2022-06-17 13:33:30|608.73|606.33|606.53|604.13|608.93|606.53|606.53|604.13|0
1655472820000|2022-06-17 13:33:40|606.33|603.93|605.53|603.13|606.33|603.93|605.53|603.13|0
1655472830000|2022-06-17 13:33:50|606.53|604.13|607.33|604.93|608.13|605.73|606.53|604.13|0
1655472840000|2022-06-17 13:34:00|606.33|603.93|605.13|602.73|606.33|603.93|604.93|602.53|0
1655472850000|2022-06-17 13:34:10|604.34|601.94|604.34|601.94|605.33|602.93|604.34|601.94|0
1655472860000|2022-06-17 13:34:20|603.34|600.94|603.74|601.34|604.14|601.74|603.34|600.94|0
1655472870000|2022-06-17 13:34:30|603.54|601.14|603.74|601.34|603.94|601.54|603.54|601.14|0
1655472880000|2022-06-17 13:34:40|603.94|601.54|603.74|601.34|604.54|602.14|603.74|601.34|0
1655472890000|2022-06-17 13:34:50|603.94|601.54|604.34|601.94|604.34|601.94|602.74|600.34|0
1655472900000|2022-06-17 13:35:00|601.75|599.35|603.74|601.34|603.94|601.54|601.75|599.35|0
1655472910000|2022-06-17 13:35:10|603.34|600.94|602.54|600.14|603.34|600.94|602.54|600.14|0
1655472920000|2022-06-17 13:35:20|603.14|600.74|602.34|599.94|603.74|601.34|602.34|599.94|0
1655472930000|2022-06-17 13:35:30|603.14|600.74|603.54|601.14|603.94|601.54|602.14|599.74|0
1655472940000|2022-06-17 13:35:40|602.74|600.34|602.94|600.54|603.34|600.94|602.54|600.14|0
1655472950000|2022-06-17 13:35:50|604.14|601.74|603.54|601.14|604.14|601.74|603.54|601.14|0
1655472960000|2022-06-17 13:36:00|604.54|602.14|603.94|601.54|604.54|602.14|603.74|601.34|0
1655472970000|2022-06-17 13:36:10|604.34|601.94|605.13|602.73|605.13|602.73|604.34|601.94|0
1655472980000|2022-06-17 13:36:20|605.33|602.93|604.93|602.53|605.84|603.44|604.93|602.53|0
1655472990000|2022-06-17 13:36:30|605.13|602.73|606.33|603.93|606.33|603.93|605.13|602.73|0
1655473000000|2022-06-17 13:36:40|606.73|604.33|606.93|604.53|607.13|604.73|606.73|604.33|0
1655473010000|2022-06-17 13:36:50|605.73|603.33|606.73|604.33|606.73|604.33|605.73|603.33|0
1655473020000|2022-06-17 13:37:00|607.53|605.13|606.73|604.33|607.53|605.13|606.73|604.33|0
1655473030000|2022-06-17 13:37:10|607.73|605.33|605.73|603.33|607.73|605.33|605.73|603.33|0
1655473040000|2022-06-17 13:37:20|604.93|602.53|606.93|604.53|606.93|604.53|604.93|602.53|0
1655473050000|2022-06-17 13:37:30|607.33|604.93|606.33|603.93|607.33|604.93|606.33|603.93|0
1655473060000|2022-06-17 13:37:40|605.33|602.93|606.53|604.13|606.53|604.13|604.93|602.53|0
1655473070000|2022-06-17 13:37:50|606.93|604.53|606.13|603.73|606.93|604.53|605.93|603.53|0
1655473080000|2022-06-17 13:38:00|605.93|603.53|605.73|603.33|605.93|603.53|605.13|602.73|0
1655473090000|2022-06-17 13:38:10|606.13|603.73|605.73|603.33|606.33|603.93|605.73|603.33|0
1655473100000|2022-06-17 13:38:20|605.84|603.44|605.73|603.33|606.33|603.93|605.73|603.33|0
1655473110000|2022-06-17 13:38:30|606.33|603.93|606.53|604.13|606.53|604.13|606.33|603.93|0
1655473120000|2022-06-17 13:38:40|606.93|604.53|608.53|606.13|608.93|606.53|606.93|604.53|0
1655473130000|2022-06-17 13:38:50|607.93|605.53|607.13|604.73|607.93|605.53|607.13|604.73|0
1655473140000|2022-06-17 13:39:00|605.93|603.53|606.13|603.73|606.53|604.13|605.93|603.53|0
1655473150000|2022-06-17 13:39:10|607.53|605.13|607.93|605.53|607.93|605.53|607.53|605.13|0
1655473160000|2022-06-17 13:39:20|607.83|605.43|608.13|605.73|608.13|605.73|607.53|605.13|0
1655473170000|2022-06-17 13:39:30|607.33|604.93|607.73|605.33|607.73|605.33|607.33|604.93|0
1655473180000|2022-06-17 13:39:40|607.13|604.73|605.73|603.33|607.13|604.73|605.73|603.33|0
1655473190000|2022-06-17 13:39:50|604.93|602.53|606.33|603.93|606.53|604.13|604.93|602.53|0
1655473200000|2022-06-17 13:40:00|606.63|604.23|603.94|601.54|606.63|604.23|603.94|601.54|0
1655473210000|2022-06-17 13:40:10|604.53|602.13|605.33|602.93|605.33|602.93|604.33|601.93|0
1655473220000|2022-06-17 13:40:20|604.33|601.93|602.94|600.54|604.33|601.93|602.94|600.54|0
1655473230000|2022-06-17 13:40:30|602.34|599.94|600.95|598.55|602.34|599.94|600.95|598.55|0
1655473240000|2022-06-17 13:40:40|600.35|597.95|600.15|597.75|600.95|598.55|600.15|597.75|0
1655473250000|2022-06-17 13:40:50|599.56|597.16|600.55|598.15|600.55|598.15|598.96|596.56|0
1655473260000|2022-06-17 13:41:00|599.95|597.55|599.95|597.55|599.95|597.55|598.96|596.56|0
1655473270000|2022-06-17 13:41:10|600.15|597.75|597.97|595.57|600.15|597.75|597.97|595.57|0
1655473280000|2022-06-17 13:41:20|598.76|596.36|597.57|595.17|598.76|596.36|597.57|595.17|0
1655473290000|2022-06-17 13:41:30|596.98|594.58|594.4|592|596.98|594.58|594.4|592|0
1655473300000|2022-06-17 13:41:40|594.6|592.2|594.6|592.2|594.6|592.2|594.6|592.2|0
1655473310000|2022-06-17 13:41:50|594.8|592.4|594.11|591.71|595|592.6|593.71|591.31|0
1655473320000|2022-06-17 13:42:00|594.01|591.61|595.3|592.9|595.3|592.9|594.01|591.61|0
1655473330000|2022-06-17 13:42:10|595.59|593.19|595.19|592.79|595.59|593.19|595|592.6|0
1655473340000|2022-06-17 13:42:20|594.4|592|594.4|592|594.4|592|594.01|591.61|0
1655473350000|2022-06-17 13:42:30|595.19|592.79|595.99|593.59|595.99|593.59|595.19|592.79|0
1655473360000|2022-06-17 13:42:40|595.79|593.39|597.77|595.37|597.77|595.37|595.79|593.39|0
1655473370000|2022-06-17 13:42:50|597.57|595.17|597.37|594.97|597.57|595.17|596.98|594.58|0
1655473380000|2022-06-17 13:43:00|597.77|595.37|598.96|596.56|598.96|596.56|597.77|595.37|0
1655473390000|2022-06-17 13:43:10|598.17|595.77|597.77|595.37|598.37|595.97|597.77|595.37|0
1655473400000|2022-06-17 13:43:20|598.17|595.77|595.99|593.59|598.17|595.77|595.99|593.59|0
1655473410000|2022-06-17 13:43:30|595.79|593.39|595|592.6|595.79|593.39|595|592.6|0
1655473420000|2022-06-17 13:43:40|594.6|592.2|595.39|592.99|595.39|592.99|594.6|592.2|0
1655473430000|2022-06-17 13:43:50|594.7|592.3|594.8|592.4|595.19|592.79|594.7|592.3|0
1655473440000|2022-06-17 13:44:00|595.59|593.19|595.69|593.29|595.69|593.29|594.6|592.2|0
1655473450000|2022-06-17 13:44:10|595.79|593.39|596.18|593.78|596.38|593.98|595.79|593.39|0
1655473460000|2022-06-17 13:44:20|597.37|594.97|596.78|594.38|597.37|594.97|596.78|594.38|0
1655473470000|2022-06-17 13:44:30|597.17|594.77|597.17|594.77|597.17|594.77|596.58|594.18|0
1655473480000|2022-06-17 13:44:40|596.58|594.18|595.69|593.29|596.58|594.18|595.59|593.19|0
1655473490000|2022-06-17 13:44:50|595.99|593.59|595.79|593.39|595.99|593.59|595|592.6|0
1655473500000|2022-06-17 13:45:00|596.18|593.78|596.98|594.58|596.98|594.58|596.18|593.78|0
1655473510000|2022-06-17 13:45:10|597.37|594.97|597.17|594.77|598.36|595.96|596.58|594.18|0
1655473520000|2022-06-17 13:45:20|597.48|595.08|596.18|593.78|597.48|595.08|596.18|593.78|0
1655473530000|2022-06-17 13:45:30|596.38|593.98|595.59|593.19|596.38|593.98|595.59|593.19|0
1655473540000|2022-06-17 13:45:40|596.18|593.78|595.49|593.09|596.38|593.98|595.49|593.09|0
1655473550000|2022-06-17 13:45:50|595.59|593.19|595.39|592.99|595.59|593.19|594.4|592|0
1655473560000|2022-06-17 13:46:00|595.89|593.49|594.01|591.61|595.89|593.49|594.01|591.61|0
1655473570000|2022-06-17 13:46:10|594.4|592|595.39|592.99|595.39|592.99|594.4|592|0
1655473580000|2022-06-17 13:46:20|595.59|593.19|595.59|593.19|595.59|593.19|594.99|592.59|0
1655473590000|2022-06-17 13:46:30|594.6|592.2|595.19|592.79|595.19|592.79|594.4|592|0
1655473600000|2022-06-17 13:46:40|595.59|593.19|595.79|593.39|595.79|593.39|595.19|592.79|0
1655473610000|2022-06-17 13:46:50|595.89|593.49|595.79|593.39|595.89|593.49|594.4|592|0
1655473620000|2022-06-17 13:47:00|596.38|593.98|596.18|593.78|596.38|593.98|594.2|591.8|0
1655473630000|2022-06-17 13:47:10|596.38|593.98|597.37|594.97|597.37|594.97|596.38|593.98|0
1655473640000|2022-06-17 13:47:20|597.67|595.27|596.98|594.58|598.36|595.96|596.98|594.58|0
1655473650000|2022-06-17 13:47:30|596.58|594.18|597.37|594.97|597.37|594.97|596.18|593.78|0
1655473660000|2022-06-17 13:47:40|598.17|595.77|600.35|597.95|600.35|597.95|598.17|595.77|0
1655473670000|2022-06-17 13:47:50|599.36|596.96|599.75|597.35|599.75|597.35|599.16|596.76|0
1655473680000|2022-06-17 13:48:00|599.36|596.96|599.95|597.55|600.75|598.35|599.36|596.96|0
1655473690000|2022-06-17 13:48:10|599.86|597.46|599.95|597.55|600.55|598.15|599.86|597.46|0
1655473700000|2022-06-17 13:48:20|599.56|597.16|600.64|598.24|600.64|598.24|599.56|597.16|0
1655473710000|2022-06-17 13:48:30|600.04|597.64|600.44|598.04|600.44|598.04|599.64|597.24|0
1655473720000|2022-06-17 13:48:40|600.24|597.84|599.3|596.9|600.24|597.84|598.7|596.3|0
1655473730000|2022-06-17 13:48:50|598.7|596.3|599.1|596.7|600.09|597.69|598.7|596.3|0
1655473740000|2022-06-17 13:49:00|599.3|596.9|596.51|594.11|599.3|596.9|596.51|594.11|0
1655473750000|2022-06-17 13:49:10|597.51|595.11|598.5|596.1|598.5|596.1|597.01|594.61|0
1655473760000|2022-06-17 13:49:20|598.9|596.5|600.29|597.89|600.29|597.89|598.9|596.5|0
1655473770000|2022-06-17 13:49:30|598.7|596.3|597.9|595.5|598.7|596.3|597.9|595.5|0
1655473780000|2022-06-17 13:49:40|598.7|596.3|598.9|596.5|598.9|596.5|598.3|595.9|0
1655473790000|2022-06-17 13:49:50|597.7|595.3|596.71|594.31|597.7|595.3|596.71|594.31|0
1655473800000|2022-06-17 13:50:00|597.31|594.91|596.51|594.11|597.31|594.91|596.51|594.11|0
1655473810000|2022-06-17 13:50:10|597.7|595.3|596.51|594.11|597.7|595.3|596.51|594.11|0
1655473820000|2022-06-17 13:50:20|595.92|593.52|594.24|591.84|595.92|593.52|594.24|591.84|0
1655473830000|2022-06-17 13:50:30|594.13|591.73|594.33|591.93|594.33|591.93|593.34|590.94|0
1655473840000|2022-06-17 13:50:40|595.52|593.12|595.12|592.72|595.92|593.52|595.12|592.72|0
1655473850000|2022-06-17 13:50:50|595.52|593.12|597.11|594.71|597.31|594.91|595.52|593.12|0
1655473860000|2022-06-17 13:51:00|596.71|594.31|595.92|593.52|596.71|594.31|595.72|593.32|0
1655473870000|2022-06-17 13:51:10|595.72|593.32|594.73|592.33|595.72|593.32|594.63|592.23|0
1655473880000|2022-06-17 13:51:20|594.53|592.13|592.75|590.35|595.32|592.92|592.75|590.35|0
1655473890000|2022-06-17 13:51:30|592.55|590.15|591.76|589.36|592.55|590.15|591.36|588.96|0
1655473900000|2022-06-17 13:51:40|593.14|590.74|592.35|589.95|593.14|590.74|591.96|589.56|0
1655473910000|2022-06-17 13:51:50|591.76|589.36|591.56|589.16|591.76|589.36|591.17|588.77|0
1655473920000|2022-06-17 13:52:00|590.97|588.57|591.17|588.77|591.36|588.96|590.97|588.57|0
1655473930000|2022-06-17 13:52:10|590.97|588.57|590.97|588.57|591.96|589.56|590.97|588.57|0
1655473940000|2022-06-17 13:52:20|590.38|587.98|591.17|588.77|591.17|588.77|589.98|587.58|0
1655473950000|2022-06-17 13:52:30|591.56|589.16|592.15|589.75|592.55|590.15|591.56|589.16|0
1655473960000|2022-06-17 13:52:40|592.35|589.95|592.55|590.15|592.75|590.35|592.35|589.95|0
1655473970000|2022-06-17 13:52:50|591.56|589.16|592.55|590.15|592.55|590.15|590.97|588.57|0
1655473980000|2022-06-17 13:53:00|591.76|589.36|592.15|589.75|592.15|589.75|591.76|589.36|0
1655473990000|2022-06-17 13:53:10|591.96|589.56|590.38|587.98|591.96|589.56|590.38|587.98|0
1655474000000|2022-06-17 13:53:20|590.18|587.78|590.57|588.17|590.57|588.17|589.98|587.58|0
1655474010000|2022-06-17 13:53:30|589.98|587.58|590.77|588.37|590.77|588.37|589.98|587.58|0
1655474020000|2022-06-17 13:53:40|589.78|587.38|590.28|587.88|590.28|587.88|589.78|587.38|0
1655474030000|2022-06-17 13:53:50|589.78|587.38|589.98|587.58|589.98|587.58|589.19|586.79|0
1655474040000|2022-06-17 13:54:00|589.39|586.99|590.18|587.78|590.18|587.78|589.19|586.79|0
1655474050000|2022-06-17 13:54:10|590.38|587.98|589.59|587.19|590.38|587.98|589.59|587.19|0
1655474060000|2022-06-17 13:54:20|590.97|588.57|591.96|589.56|591.96|589.56|590.97|588.57|0
1655474070000|2022-06-17 13:54:30|591.56|589.16|591.76|589.36|591.76|589.36|591.17|588.77|0
1655474080000|2022-06-17 13:54:40|592.35|589.95|591.96|589.56|592.35|589.95|591.36|588.96|0
1655474090000|2022-06-17 13:54:50|590.97|588.57|590.57|588.17|590.97|588.57|590.57|588.17|0
1655474100000|2022-06-17 13:55:00|590.97|588.57|589.78|587.38|590.97|588.57|589.78|587.38|0
1655474110000|2022-06-17 13:55:10|589.59|587.19|588.99|586.59|589.59|587.19|588.99|586.59|0
1655474120000|2022-06-17 13:55:20|588.6|586.2|588.8|586.4|588.8|586.4|588.6|586.2|0
1655474130000|2022-06-17 13:55:30|587.81|585.41|589.78|587.38|589.78|587.38|587.81|585.41|0
1655474140000|2022-06-17 13:55:40|589.59|587.19|589.59|587.19|589.69|587.29|589.39|586.99|0
1655474150000|2022-06-17 13:55:50|589.78|587.38|590.77|588.37|590.77|588.37|589.59|587.19|0
1655474160000|2022-06-17 13:56:00|590.57|588.17|590.18|587.78|590.57|588.17|589.59|587.19|0
1655474170000|2022-06-17 13:56:10|589.78|587.38|588.99|586.59|589.78|587.38|588.99|586.59|0
1655474180000|2022-06-17 13:56:20|588.6|586.2|589.78|587.38|589.78|587.38|588.6|586.2|0
1655474190000|2022-06-17 13:56:30|590.18|587.78|589.39|586.99|590.18|587.78|589.39|586.99|0
1655474200000|2022-06-17 13:56:40|589.78|587.38|589.78|587.38|590.18|587.78|589.78|587.38|0
1655474210000|2022-06-17 13:56:50|589.98|587.58|590.37|587.97|590.37|587.97|589.78|587.38|0
1655474220000|2022-06-17 13:57:00|590.18|587.78|591.96|589.56|591.96|589.56|590.18|587.78|0
1655474230000|2022-06-17 13:57:10|591.16|588.76|592.15|589.75|592.15|589.75|591.16|588.76|0
1655474240000|2022-06-17 13:57:20|592.35|589.95|592.94|590.54|592.94|590.54|592.35|589.95|0
1655474250000|2022-06-17 13:57:30|592.55|590.15|593.74|591.34|593.74|591.34|592.55|590.15|0
1655474260000|2022-06-17 13:57:40|593.54|591.14|594.53|592.13|594.53|592.13|593.54|591.14|0
1655474270000|2022-06-17 13:57:50|594.73|592.33|594.73|592.33|594.92|592.52|594.73|592.33|0
1655474280000|2022-06-17 13:58:00|594.53|592.13|594.92|592.52|594.92|592.52|594.13|591.73|0
1655474290000|2022-06-17 13:58:10|596.11|593.71|596.11|593.71|596.91|594.51|596.11|593.71|0
1655474300000|2022-06-17 13:58:20|596.51|594.11|596.31|593.91|597.11|594.71|596.31|593.91|0
1655474310000|2022-06-17 13:58:30|595.32|592.92|595.62|593.22|596.11|593.71|595.32|592.92|0
1655474320000|2022-06-17 13:58:40|596.02|593.62|595.52|593.12|596.51|594.11|595.52|593.12|0
1655474330000|2022-06-17 13:58:50|595.72|593.32|596.11|593.71|596.51|594.11|595.72|593.32|0
1655474340000|2022-06-17 13:59:00|594.92|592.52|596.31|593.91|596.31|593.91|594.73|592.33|0
1655474350000|2022-06-17 13:59:10|595.92|593.52|595.12|592.72|595.92|593.52|594.53|592.13|0
1655474360000|2022-06-17 13:59:20|596.31|593.91|595.92|593.52|596.51|594.11|595.92|593.52|0
1655474370000|2022-06-17 13:59:30|595.72|593.32|595.72|593.32|596.11|593.71|595.52|593.12|0
1655474380000|2022-06-17 13:59:40|595.12|592.72|595.12|592.72|595.52|593.12|595.12|592.72|0
1655474390000|2022-06-17 13:59:50|594.73|592.33|595.32|592.92|595.52|593.12|594.73|592.33|0
1655474400000|2022-06-17 14:00:00|594.33|591.93|595.12|592.72|595.32|592.92|594.13|591.73|0
1655474410000|2022-06-17 14:00:10|594.92|592.52|597.11|594.71|597.11|594.71|594.92|592.52|0
1655474420000|2022-06-17 14:00:20|596.51|594.11|597.11|594.71|597.11|594.71|596.11|593.71|0
1655474430000|2022-06-17 14:00:30|597.5|595.1|598.89|596.49|598.89|596.49|596.71|594.31|0
1655474440000|2022-06-17 14:00:40|598.3|595.9|599.69|597.29|599.69|597.29|598.3|595.9|0
1655474450000|2022-06-17 14:00:50|599.09|596.69|600.68|598.28|600.88|598.48|599.09|596.69|0
1655474460000|2022-06-17 14:01:00|601.28|598.88|600.68|598.28|601.28|598.88|600.68|598.28|0
1655474470000|2022-06-17 14:01:10|601.48|599.08|600.88|598.48|601.48|599.08|600.88|598.48|0
1655474480000|2022-06-17 14:01:20|601.08|598.68|602.28|599.88|602.28|599.88|601.08|598.68|0
1655474490000|2022-06-17 14:01:30|603.08|600.68|603.28|600.88|603.87|601.47|603.08|600.68|0
1655474500000|2022-06-17 14:01:40|603.87|601.47|602.88|600.48|603.87|601.47|602.88|600.48|0
1655474510000|2022-06-17 14:01:50|603.67|601.27|602.68|600.28|603.67|601.27|602.68|600.28|0
1655474520000|2022-06-17 14:02:00|602.88|600.48|602.28|599.88|603.08|600.68|602.08|599.68|0
1655474530000|2022-06-17 14:02:10|602.48|600.08|602.48|600.08|602.48|600.08|602.28|599.88|0
1655474540000|2022-06-17 14:02:20|603.67|601.27|603.28|600.88|603.87|601.47|602.88|600.48|0
1655474550000|2022-06-17 14:02:30|603.08|600.68|602.78|600.38|603.87|601.47|602.78|600.38|0
1655474560000|2022-06-17 14:02:40|602.88|600.48|603.47|601.07|603.47|601.07|602.68|600.28|0
1655474570000|2022-06-17 14:02:50|603.67|601.27|603.08|600.68|603.67|601.27|603.08|600.68|0
1655474580000|2022-06-17 14:03:00|602.88|600.48|604.47|602.07|604.47|602.07|602.88|600.48|0
1655474590000|2022-06-17 14:03:10|603.87|601.47|605.67|603.27|605.67|603.27|603.87|601.47|0
1655474600000|2022-06-17 14:03:20|605.47|603.07|605.47|603.07|605.47|603.07|605.27|602.87|0
1655474610000|2022-06-17 14:03:30|604.67|602.27|605.07|602.67|605.07|602.67|604.67|602.27|0
1655474620000|2022-06-17 14:03:40|604.27|601.87|603.27|600.87|604.27|601.87|603.27|600.87|0
1655474630000|2022-06-17 14:03:50|602.68|600.28|604.27|601.87|604.27|601.87|602.68|600.28|0
1655474640000|2022-06-17 14:04:00|602.68|600.28|601.88|599.48|602.68|600.28|601.88|599.48|0
1655474650000|2022-06-17 14:04:10|601.08|598.68|602.48|600.08|602.48|600.08|601.08|598.68|0
1655474660000|2022-06-17 14:04:20|602.08|599.68|601.88|599.48|602.28|599.88|601.88|599.48|0
1655474670000|2022-06-17 14:04:30|602.68|600.28|603.08|600.68|603.08|600.68|602.68|600.28|0
1655474680000|2022-06-17 14:04:40|602.28|599.88|602.88|600.48|603.08|600.68|602.28|599.88|0
1655474690000|2022-06-17 14:04:50|602.68|600.28|602.38|599.98|602.68|600.28|602.28|599.88|0
1655474700000|2022-06-17 14:05:00|602.08|599.68|602.28|599.88|602.28|599.88|601.08|598.68|0
1655474710000|2022-06-17 14:05:10|601.68|599.28|602.28|599.88|602.68|600.28|601.68|599.28|0
1655474720000|2022-06-17 14:05:20|604.27|601.87|604.87|602.47|605.18|602.78|604.27|601.87|0
1655474730000|2022-06-17 14:05:30|602.28|599.88|604.47|602.07|604.58|602.18|602.28|599.88|0
1655474740000|2022-06-17 14:05:40|604.27|601.87|605.18|602.78|605.18|602.78|604.27|601.87|0
1655474750000|2022-06-17 14:05:50|603.87|601.47|604.27|601.87|604.27|601.87|603.87|601.47|0
1655474760000|2022-06-17 14:06:00|604.67|602.27|603.98|601.58|605.87|603.47|603.98|601.58|0
1655474770000|2022-06-17 14:06:10|604.47|602.07|603.27|600.87|604.47|602.07|603.27|600.87|0
1655474780000|2022-06-17 14:06:20|603.47|601.07|603.07|600.67|603.47|601.07|602.58|600.18|0
1655474790000|2022-06-17 14:06:30|602.88|600.48|603.47|601.07|603.47|601.07|602.48|600.08|0
1655474800000|2022-06-17 14:06:40|603.67|601.27|604.58|602.18|604.58|602.18|603.58|601.18|0
1655474810000|2022-06-17 14:06:50|604.78|602.38|604.07|601.67|604.78|602.38|603.67|601.27|0
1655474820000|2022-06-17 14:07:00|602.98|600.58|601.68|599.28|602.98|600.58|601.68|599.28|0
1655474830000|2022-06-17 14:07:10|601.48|599.08|601.68|599.28|602.08|599.68|601.48|599.08|0
1655474840000|2022-06-17 14:07:20|602.87|600.47|603.18|600.78|603.18|600.78|602.87|600.47|0
1655474850000|2022-06-17 14:07:30|603.27|600.87|603.67|601.27|603.67|601.27|603.27|600.87|0
1655474860000|2022-06-17 14:07:40|603.87|601.47|604.67|602.27|604.67|602.27|603.87|601.47|0
1655474870000|2022-06-17 14:07:50|605.07|602.67|606.07|603.67|606.07|603.67|605.07|602.67|0
1655474880000|2022-06-17 14:08:00|605.47|603.07|605.77|603.37|605.77|603.37|604.67|602.27|0
1655474890000|2022-06-17 14:08:10|606.27|603.87|606.07|603.67|606.27|603.87|605.67|603.27|0
1655474900000|2022-06-17 14:08:20|604.47|602.07|605.67|603.27|605.87|603.47|604.27|601.87|0
1655474910000|2022-06-17 14:08:30|605.47|603.07|605.67|603.27|605.67|603.27|604.87|602.47|0
1655474920000|2022-06-17 14:08:40|605.07|602.67|604.38|601.98|605.07|602.67|604.38|601.98|0
1655474930000|2022-06-17 14:08:50|604.87|602.47|604.87|602.47|604.87|602.47|604.47|602.07|0
1655474940000|2022-06-17 14:09:00|604.67|602.27|604.27|601.87|604.67|602.27|604.27|601.87|0
1655474950000|2022-06-17 14:09:10|605.27|602.87|607.47|605.07|607.47|605.07|605.27|602.87|0
1655474960000|2022-06-17 14:09:20|607.27|604.87|608.98|606.58|608.98|606.58|607.27|604.87|0
1655474970000|2022-06-17 14:09:30|608.87|606.47|608.27|605.87|608.98|606.58|608.27|605.87|0
1655474980000|2022-06-17 14:09:40|609.07|606.67|608.87|606.47|609.27|606.87|608.87|606.47|0
1655474990000|2022-06-17 14:09:50|607.87|605.47|607.87|605.47|608.07|605.67|607.87|605.47|0
1655475000000|2022-06-17 14:10:00|607.27|604.87|606.67|604.27|607.27|604.87|606.67|604.27|0
1655475010000|2022-06-17 14:10:10|606.27|603.87|605.87|603.47|606.47|604.07|605.87|603.47|0
1655475020000|2022-06-17 14:10:20|605.67|603.27|605.47|603.07|605.67|603.27|605.47|603.07|0
1655475030000|2022-06-17 14:10:30|605.87|603.47|606.07|603.67|606.07|603.67|605.47|603.07|0
1655475040000|2022-06-17 14:10:40|605.67|603.27|606.47|604.07|606.47|604.07|605.67|603.27|0
1655475050000|2022-06-17 14:10:50|606.67|604.27|606.87|604.47|606.87|604.47|606.67|604.27|0
1655475060000|2022-06-17 14:11:00|607.87|605.47|607.07|604.67|607.87|605.47|606.87|604.47|0
1655475070000|2022-06-17 14:11:10|606.87|604.47|607.27|604.87|608.27|605.87|606.87|604.47|0
1655475080000|2022-06-17 14:11:20|606.97|604.57|607.87|605.47|607.87|605.47|606.87|604.47|0
1655475090000|2022-06-17 14:11:30|608.07|605.67|607.27|604.87|608.07|605.67|607.27|604.87|0
1655475100000|2022-06-17 14:11:40|607.07|604.67|606.67|604.27|607.27|604.87|606.67|604.27|0
1655475110000|2022-06-17 14:11:50|606.47|604.07|606.07|603.67|606.47|604.07|606.07|603.67|0
1655475120000|2022-06-17 14:12:00|606.47|604.07|605.67|603.27|606.47|604.07|605.47|603.07|0
1655475130000|2022-06-17 14:12:10|605.27|602.87|605.07|602.67|605.27|602.87|604.47|602.07|0
1655475140000|2022-06-17 14:12:20|605.67|603.27|604.07|601.67|605.67|603.27|604.07|601.67|0
1655475150000|2022-06-17 14:12:30|603.27|600.87|604.47|602.07|604.47|602.07|603.07|600.67|0
1655475160000|2022-06-17 14:12:40|604.67|602.27|603.87|601.47|604.87|602.47|603.87|601.47|0
1655475170000|2022-06-17 14:12:50|604.47|602.07|603.67|601.27|604.47|602.07|603.47|601.07|0
1655475180000|2022-06-17 14:13:00|603.27|600.87|604.87|602.47|604.87|602.47|603.27|600.87|0
1655475190000|2022-06-17 14:13:10|605.07|602.67|603.87|601.47|605.07|602.67|603.87|601.47|0
1655475200000|2022-06-17 14:13:20|603.47|601.07|604.87|602.47|604.87|602.47|603.47|601.07|0
1655475210000|2022-06-17 14:13:30|605.27|602.87|605.27|602.87|605.27|602.87|604.77|602.37|0
1655475220000|2022-06-17 14:13:40|605.47|603.07|605.67|603.27|605.67|603.27|605.27|602.87|0
1655475230000|2022-06-17 14:13:50|606.27|603.87|606.27|603.87|606.27|603.87|606.17|603.77|0
1655475240000|2022-06-17 14:14:00|606.67|604.27|606.47|604.07|606.87|604.47|605.87|603.47|0
1655475250000|2022-06-17 14:14:10|606.67|604.27|608.07|605.67|608.07|605.67|606.67|604.27|0
1655475260000|2022-06-17 14:14:20|608.27|605.87|606.87|604.47|608.27|605.87|606.87|604.47|0
1655475270000|2022-06-17 14:14:30|606.27|603.87|607.27|604.87|607.27|604.87|606.27|603.87|0
1655475280000|2022-06-17 14:14:40|606.97|604.57|606.87|604.47|607.07|604.67|606.87|604.47|0
1655475290000|2022-06-17 14:14:50|606.27|603.87|605.67|603.27|606.27|603.87|605.67|603.27|0
1655475300000|2022-06-17 14:15:00|606.47|604.07|605.87|603.47|606.87|604.47|605.87|603.47|0
1655475310000|2022-06-17 14:15:10|605.57|603.17|607.47|605.07|607.47|605.07|605.57|603.17|0
1655475320000|2022-06-17 14:15:20|607.67|605.27|610.27|607.87|610.27|607.87|607.67|605.27|0
1655475330000|2022-06-17 14:15:30|610.68|608.28|611.08|608.68|611.48|609.08|610.68|608.28|0
1655475340000|2022-06-17 14:15:40|609.87|607.47|611.48|609.08|611.68|609.28|609.87|607.47|0
1655475350000|2022-06-17 14:15:50|611.08|608.68|612.08|609.68|612.08|609.68|611.08|608.68|0
1655475360000|2022-06-17 14:16:00|613.09|610.69|613.73|611.33|613.73|611.33|613.09|610.69|0
1655475370000|2022-06-17 14:16:10|612.74|610.34|613.64|611.24|613.64|611.24|612.74|610.34|0
1655475380000|2022-06-17 14:16:20|614.24|611.84|614.04|611.64|614.64|612.24|614.04|611.64|0
1655475390000|2022-06-17 14:16:30|614.24|611.84|615.65|613.25|615.65|613.25|614.24|611.84|0
1655475400000|2022-06-17 14:16:40|615.04|612.64|616.05|613.65|616.25|613.85|615.04|612.64|0
1655475410000|2022-06-17 14:16:50|616.25|613.85|618.06|615.66|618.06|615.66|616.25|613.85|0
1655475420000|2022-06-17 14:17:00|617.66|615.26|617.86|615.46|617.86|615.46|616.85|614.45|0
1655475430000|2022-06-17 14:17:10|618.26|615.86|617.66|615.26|618.26|615.86|617.66|615.26|0
1655475440000|2022-06-17 14:17:20|618.46|616.06|617.66|615.26|618.46|616.06|617.66|615.26|0
1655475450000|2022-06-17 14:17:30|617.46|615.06|617.25|614.85|617.66|615.26|617.25|614.85|0
1655475460000|2022-06-17 14:17:40|617.66|615.26|618.46|616.06|618.66|616.26|617.66|615.26|0
1655475470000|2022-06-17 14:17:50|618.26|615.86|617.46|615.06|618.26|615.86|617.46|615.06|0
1655475480000|2022-06-17 14:18:00|617.05|614.65|616.85|614.45|617.66|615.26|616.65|614.25|0
1655475490000|2022-06-17 14:18:10|616.45|614.05|616.45|614.05|616.45|614.05|616.35|613.95|0
1655475500000|2022-06-17 14:18:20|616.25|613.85|615.85|613.45|616.25|613.85|615.64|613.24|0
1655475510000|2022-06-17 14:18:30|615.44|613.04|615.24|612.84|615.44|613.04|615.04|612.64|0
1655475520000|2022-06-17 14:18:40|615.85|613.45|615.44|613.04|615.85|613.45|615.44|613.04|0
1655475530000|2022-06-17 14:18:50|614.84|612.44|615.04|612.64|615.04|612.64|614.64|612.24|0
1655475540000|2022-06-17 14:19:00|615.44|613.04|616.65|614.25|616.65|614.25|615.44|613.04|0
1655475550000|2022-06-17 14:19:10|616.45|614.05|616.65|614.25|616.85|614.45|616.45|614.05|0
1655475560000|2022-06-17 14:19:20|617.05|614.65|617.25|614.85|617.25|614.85|616.85|614.45|0
1655475570000|2022-06-17 14:19:30|617.05|614.65|617.86|615.46|617.86|615.46|617.05|614.65|0
1655475580000|2022-06-17 14:19:40|617.66|615.26|618.46|616.06|618.46|616.06|617.45|615.05|0
1655475590000|2022-06-17 14:19:50|618.86|616.46|618.06|615.66|618.86|616.46|617.66|615.26|0
1655475600000|2022-06-17 14:20:00|617.45|615.05|618.46|616.06|618.46|616.06|617.45|615.05|0
1655475610000|2022-06-17 14:20:10|618.66|616.26|619.07|616.67|619.07|616.67|618.46|616.06|0
1655475620000|2022-06-17 14:20:20|618.46|616.06|618.46|616.06|619.27|616.87|618.46|616.06|0
1655475630000|2022-06-17 14:20:30|619.07|616.67|620.38|617.98|620.38|617.98|619.07|616.67|0
1655475640000|2022-06-17 14:20:40|622.5|620.1|622.7|620.3|623.1|620.7|622.5|620.1|0
1655475650000|2022-06-17 14:20:50|623.51|621.11|623.51|621.11|623.51|621.11|623.51|621.11|0
1655475660000|2022-06-17 14:21:00|624.32|621.92|622.7|620.3|624.32|621.92|622.5|620.1|0
1655475670000|2022-06-17 14:21:10|622.9|620.5|623.71|621.31|624.22|621.82|622.9|620.5|0
1655475680000|2022-06-17 14:21:20|623.3|620.9|623.91|621.51|623.91|621.51|623.3|620.9|0
1655475690000|2022-06-17 14:21:30|624.52|622.12|624.92|622.52|624.92|622.52|624.32|621.92|0
1655475700000|2022-06-17 14:21:40|624.32|621.92|624.72|622.32|624.72|622.32|624.32|621.92|0
1655475710000|2022-06-17 14:21:50|625.33|622.93|625.73|623.33|625.73|623.33|625.13|622.73|0
1655475720000|2022-06-17 14:22:00|624.72|622.32|624.83|622.43|625.33|622.93|624.72|622.32|0
1655475730000|2022-06-17 14:22:10|625.53|623.13|625.94|623.54|625.94|623.54|625.53|623.13|0
1655475740000|2022-06-17 14:22:20|626.14|623.74|626.75|624.35|626.75|624.35|626.14|623.74|0
1655475750000|2022-06-17 14:22:30|627.15|624.75|627.76|625.36|628.17|625.77|627.15|624.75|0
1655475760000|2022-06-17 14:22:40|628.57|626.17|627.96|625.56|628.57|626.17|627.96|625.56|0
1655475770000|2022-06-17 14:22:50|626.95|624.55|626.54|624.14|627.35|624.95|626.54|624.14|0
1655475780000|2022-06-17 14:23:00|627.15|624.75|627.56|625.16|627.76|625.36|627.15|624.75|0
1655475790000|2022-06-17 14:23:10|627.96|625.56|628.37|625.97|628.37|625.97|627.96|625.56|0
1655475800000|2022-06-17 14:23:20|628.57|626.17|626.95|624.55|628.57|626.17|626.95|624.55|0
1655475810000|2022-06-17 14:23:30|626.34|623.94|627.56|625.16|627.56|625.16|626.34|623.94|0
1655475820000|2022-06-17 14:23:40|627.35|624.95|626.95|624.55|627.56|625.16|626.95|624.55|0
1655475830000|2022-06-17 14:23:50|626.75|624.35|626.34|623.94|626.75|624.35|626.34|623.94|0
1655475840000|2022-06-17 14:24:00|625.93|623.53|625.53|623.13|626.14|623.74|625.53|623.13|0
1655475850000|2022-06-17 14:24:10|625.93|623.53|625.97|623.09|625.97|623.53|625.53|622.89|0
1655475860000|2022-06-17 14:24:20|626.17|623.29|625.77|622.89|626.78|623.9|625.77|622.89|0
1655475870000|2022-06-17 14:24:30|625.36|622.48|626.38|623.5|626.38|623.5|625.16|622.28|0
1655475880000|2022-06-17 14:24:40|626.78|623.9|625.77|622.89|626.78|623.9|625.77|622.89|0
1655475890000|2022-06-17 14:24:50|625.57|622.69|625.57|622.69|625.57|622.69|625.16|622.28|0
1655475900000|2022-06-17 14:25:00|626.58|623.7|625.67|622.79|626.58|623.7|625.67|622.79|0
1655475910000|2022-06-17 14:25:10|625.36|622.48|625.97|623.09|625.97|623.09|625.36|622.48|0
1655475920000|2022-06-17 14:25:20|626.38|623.5|626.38|623.5|626.58|623.7|626.38|623.5|0
1655475930000|2022-06-17 14:25:30|624.96|622.08|622.64|619.76|624.96|622.08|622.64|619.76|0
1655475940000|2022-06-17 14:25:40|623.14|620.26|623.75|620.87|623.75|620.87|622.73|619.85|0
1655475950000|2022-06-17 14:25:50|623.95|621.07|623.75|620.87|623.95|621.07|623.75|620.87|0
1655476800000|2022-06-17 14:40:00|637.1|634.22|637.1|634.22|637.1|634.22|637.1|634.22|0
1655476810000|2022-06-17 14:40:10|636.49|633.61|636.08|633.2|636.9|634.02|636.08|633.2|0
1655476820000|2022-06-17 14:40:20|636.69|633.81|637.71|634.83|637.71|634.83|636.69|633.81|0
1655476830000|2022-06-17 14:40:30|637.1|634.22|636.69|633.81|637.3|634.42|636.08|633.2|0
1655476840000|2022-06-17 14:40:40|636.29|633.41|637.91|635.03|637.91|635.03|636.29|633.41|0
1655476850000|2022-06-17 14:40:50|637.71|634.83|638.73|635.85|638.73|635.85|637.71|634.83|0
1655476860000|2022-06-17 14:41:00|639.14|636.26|639.85|636.97|639.85|636.97|639.14|636.26|0
1655476870000|2022-06-17 14:41:10|639.54|636.66|639.75|636.87|639.75|636.87|639.14|636.26|0
1655476880000|2022-06-17 14:41:20|639.34|636.46|639.54|636.66|639.54|636.66|639.14|636.26|0
1655476890000|2022-06-17 14:41:30|639.75|636.87|639.95|637.07|640.36|637.48|639.75|636.87|0
1655476900000|2022-06-17 14:41:40|639.54|636.66|640.16|637.28|640.36|637.48|639.54|636.66|0
1655476910000|2022-06-17 14:41:50|639.54|636.66|640.36|637.48|640.56|637.68|639.54|636.66|0
1655476920000|2022-06-17 14:42:00|640.16|637.28|640.36|637.48|640.36|637.48|639.95|637.07|0
1655476930000|2022-06-17 14:42:10|640.56|637.68|639.54|636.66|640.56|637.68|639.54|636.66|0
1655476940000|2022-06-17 14:42:20|639.14|636.26|638.73|635.85|639.14|636.26|638.32|635.44|0
1655476950000|2022-06-17 14:42:30|639.34|636.46|637.51|634.63|639.34|636.46|637.51|634.63|0
1655476960000|2022-06-17 14:42:40|637.71|634.83|637.3|634.42|637.71|634.83|636.69|633.81|0
1655476970000|2022-06-17 14:42:50|636.69|633.81|635.88|633|636.69|633.81|635.67|632.79|0
1655476980000|2022-06-17 14:43:00|636.39|633.51|636.69|633.81|636.9|634.02|635.88|633|0
1655476990000|2022-06-17 14:43:10|636.28|633.4|636.08|633.2|636.28|633.4|635.67|632.79|0
1655477000000|2022-06-17 14:43:20|635.67|632.79|637.3|634.42|637.3|634.42|635.67|632.79|0
1655477010000|2022-06-17 14:43:30|637.1|634.22|636.9|634.02|637.3|634.42|636.9|634.02|0
1655477020000|2022-06-17 14:43:40|636.28|633.4|635.47|632.59|636.28|633.4|635.47|632.59|0
1655477030000|2022-06-17 14:43:50|635.78|632.9|635.88|633|635.88|633|635.67|632.79|0
1655477040000|2022-06-17 14:44:00|635.27|632.39|635.67|632.79|635.88|633|635.27|632.39|0
1655477050000|2022-06-17 14:44:10|636.08|633.2|634.05|631.17|636.08|633.2|634.05|631.17|0
1655477060000|2022-06-17 14:44:20|634.25|631.37|633.84|630.96|634.45|631.57|633.84|630.96|0
1655477070000|2022-06-17 14:44:30|634.66|631.78|633.44|630.56|634.66|631.78|633.44|630.56|0
1655477080000|2022-06-17 14:44:40|634.66|631.78|633.84|630.96|634.66|631.78|633.84|630.96|0
1655477090000|2022-06-17 14:44:50|633.24|630.36|634.05|631.17|634.05|631.17|633.24|630.36|0
1655477100000|2022-06-17 14:45:00|634.56|631.68|635.27|632.39|635.27|632.39|634.45|631.57|0
1655477110000|2022-06-17 14:45:10|635.06|632.18|635.06|632.18|635.88|633|634.66|631.78|0
1655477120000|2022-06-17 14:45:20|635.27|632.39|635.88|633|635.88|633|635.27|632.39|0
1655477130000|2022-06-17 14:45:30|636.28|633.4|637|634.12|637|634.12|636.28|633.4|0
1655477140000|2022-06-17 14:45:40|636.89|634.01|638.12|635.24|638.12|635.24|636.89|634.01|0
1655477150000|2022-06-17 14:45:50|638.32|635.44|638.32|635.44|638.32|635.44|637.71|634.83|0
1655477160000|2022-06-17 14:46:00|638.63|635.75|638.43|635.55|638.93|636.05|638.43|635.55|0
1655477170000|2022-06-17 14:46:10|639.14|636.26|639.14|636.26|639.54|636.66|639.14|636.26|0
1655477180000|2022-06-17 14:46:20|639.75|636.87|638.93|636.05|639.95|637.07|638.93|636.05|0
1655477190000|2022-06-17 14:46:30|638.73|635.85|639.34|636.46|639.54|636.66|638.73|635.85|0
1655477200000|2022-06-17 14:46:40|639.24|636.36|638.52|635.64|639.54|636.66|638.52|635.64|0
1655477210000|2022-06-17 14:46:50|638.73|635.85|640.16|637.28|640.16|637.28|638.73|635.85|0
1655477220000|2022-06-17 14:47:00|640.36|637.48|639.95|637.07|640.67|637.79|639.95|637.07|0
1655477230000|2022-06-17 14:47:10|639.75|636.87|640.56|637.68|640.56|637.68|639.75|636.87|0
1655477240000|2022-06-17 14:47:20|640.36|637.48|639.75|636.87|640.36|637.48|639.54|636.66|0
1655477250000|2022-06-17 14:47:30|640.16|637.28|640.77|637.89|640.77|637.89|639.95|637.07|0
1655477260000|2022-06-17 14:47:40|641.58|638.7|642.4|639.52|642.4|639.52|641.58|638.7|0
1655477270000|2022-06-17 14:47:50|643.01|640.13|643.42|640.54|643.42|640.54|643.01|640.13|0
1655477280000|2022-06-17 14:48:00|643.63|640.75|643.63|640.75|643.63|640.75|642.81|639.93|0
1655477290000|2022-06-17 14:48:10|643.42|640.54|642.4|639.52|643.42|640.54|642.4|639.52|0
1655477300000|2022-06-17 14:48:20|642.81|639.93|644.45|641.57|644.45|641.57|642.81|639.93|0
1655477310000|2022-06-17 14:48:30|645.06|642.18|645.27|642.39|645.27|642.39|644.65|641.77|0
1655477320000|2022-06-17 14:48:40|644.65|641.77|643.63|640.75|644.65|641.77|643.63|640.75|0
1655477330000|2022-06-17 14:48:50|644.24|641.36|645.88|643|645.88|643|644.24|641.36|0
1655477340000|2022-06-17 14:49:00|647.31|644.43|646.08|643.2|647.52|644.64|646.08|643.2|0
1655477350000|2022-06-17 14:49:10|645.68|642.8|645.17|642.29|645.68|642.8|645.17|642.29|0
1655477360000|2022-06-17 14:49:20|644.45|641.57|644.24|641.36|644.45|641.57|644.24|641.36|0
1655477370000|2022-06-17 14:49:30|644.45|641.57|643.01|640.13|644.45|641.57|642.81|639.93|0
1655477380000|2022-06-17 14:49:40|642.61|639.73|640.77|637.89|642.61|639.73|640.77|637.89|0
1655477390000|2022-06-17 14:49:50|641.58|638.7|641.99|639.11|641.99|639.11|641.58|638.7|0
1655477400000|2022-06-17 14:50:00|642.81|639.93|643.63|640.75|643.63|640.75|642.81|639.93|0
1655477410000|2022-06-17 14:50:10|644.04|641.16|644.04|641.16|644.24|641.36|644.04|641.16|0
1655477420000|2022-06-17 14:50:20|644.45|641.57|644.04|641.16|644.65|641.77|644.04|641.16|0
1655477430000|2022-06-17 14:50:30|643.42|640.54|642.4|639.52|643.42|640.54|642.4|639.52|0
1655477440000|2022-06-17 14:50:40|642.81|639.93|642.2|639.32|643.01|640.13|641.99|639.11|0
1655477450000|2022-06-17 14:50:50|642.4|639.52|640.15|637.27|642.4|639.52|640.15|637.27|0
1655477460000|2022-06-17 14:51:00|640.56|637.68|640.77|637.89|641.17|638.29|640.56|637.68|0
1655477470000|2022-06-17 14:51:10|640.56|637.68|641.99|639.11|641.99|639.11|640.56|637.68|0
1655477480000|2022-06-17 14:51:20|642.2|639.32|642.4|639.52|642.4|639.52|641.79|638.91|0
1655477490000|2022-06-17 14:51:30|642.2|639.32|642.4|639.52|642.81|639.93|642.2|639.32|0
1655477500000|2022-06-17 14:51:40|642.2|639.32|641.92|639.04|642.2|639.32|641.72|638.84|0
1655477510000|2022-06-17 14:51:50|641.31|638.43|641.51|638.63|641.51|638.63|641.31|638.43|0
1655477520000|2022-06-17 14:52:00|640.9|638.02|642.33|639.45|642.33|639.45|640.9|638.02|0
1655477530000|2022-06-17 14:52:10|642.54|639.66|642.44|639.56|642.54|639.66|642.33|639.45|0
1655477540000|2022-06-17 14:52:20|642.33|639.45|641.92|639.04|642.44|639.56|641.92|639.04|0
1655477550000|2022-06-17 14:52:30|640.49|637.61|641.31|638.43|641.31|638.43|640.49|637.61|0
1655477560000|2022-06-17 14:52:40|641.1|638.22|640.9|638.02|641.1|638.22|640.69|637.81|0
1655477570000|2022-06-17 14:52:50|640.69|637.81|640.69|637.81|641.1|638.22|640.69|637.81|0
1655477580000|2022-06-17 14:53:00|640.29|637.41|641.51|638.63|641.51|638.63|640.29|637.41|0
1655477590000|2022-06-17 14:53:10|641.31|638.43|641.92|639.04|641.92|639.04|640.9|638.02|0
1655477600000|2022-06-17 14:53:20|642.13|639.25|641.72|638.84|642.33|639.45|641.72|638.84|0
1655477610000|2022-06-17 14:53:30|641.31|638.43|640.9|638.02|641.31|638.43|640.9|638.02|0
1655477620000|2022-06-17 14:53:40|641.1|638.22|641.62|638.74|641.72|638.84|641.1|638.22|0
1655477630000|2022-06-17 14:53:50|641.72|638.84|641.31|638.43|641.92|639.04|640.9|638.02|0
1655477640000|2022-06-17 14:54:00|641.1|638.22|640.69|637.81|641.1|638.22|640.49|637.61|0
1655477650000|2022-06-17 14:54:10|640.08|637.2|639.26|636.38|640.08|637.2|639.26|636.38|0
1655477660000|2022-06-17 14:54:20|639.88|637|640.9|638.02|640.9|638.02|639.88|637|0
1655477670000|2022-06-17 14:54:30|640.69|637.81|640.08|637.2|640.69|637.81|639.88|637|0
1655477680000|2022-06-17 14:54:40|639.88|637|640.28|637.4|640.28|637.4|639.67|636.79|0
1655477690000|2022-06-17 14:54:50|639.88|637|640.69|637.81|640.9|638.02|639.88|637|0
1655477700000|2022-06-17 14:55:00|640.08|637.2|638.65|635.77|640.08|637.2|638.65|635.77|0
1655477710000|2022-06-17 14:55:10|638.24|635.36|639.26|636.38|639.47|636.59|638.24|635.36|0
1655477720000|2022-06-17 14:55:20|639.67|636.79|638.04|635.16|639.67|636.79|638.04|635.16|0
1655477730000|2022-06-17 14:55:30|638.24|635.36|636.81|633.93|638.24|635.36|636.81|633.93|0
1655477740000|2022-06-17 14:55:40|637.22|634.34|637.22|634.34|637.83|634.95|637.22|634.34|0
1655477750000|2022-06-17 14:55:50|637.83|634.95|638.45|635.57|638.65|635.77|637.83|634.95|0
1655477760000|2022-06-17 14:56:00|638.65|635.77|637.42|634.54|639.47|636.59|637.42|634.54|0
1655477770000|2022-06-17 14:56:10|637.02|634.14|636|633.12|637.02|634.14|635.59|632.71|0
1655477780000|2022-06-17 14:56:20|635.18|632.3|635.18|632.3|635.18|632.3|634.77|631.89|0
1655477790000|2022-06-17 14:56:30|636.2|633.32|633.96|631.08|636.2|633.32|633.96|631.08|0
1655477800000|2022-06-17 14:56:40|633.35|630.47|633.96|631.08|633.96|631.08|633.35|630.47|0
1655477810000|2022-06-17 14:56:50|634.37|631.49|633.96|631.08|634.37|631.49|633.96|631.08|0
1655477820000|2022-06-17 14:57:00|633.55|630.67|635.18|632.3|635.18|632.3|633.55|630.67|0
1655477830000|2022-06-17 14:57:10|634.98|632.1|635.38|632.5|635.38|632.5|634.77|631.89|0
1655477840000|2022-06-17 14:57:20|636.4|633.52|636|633.12|636.4|633.52|635.59|632.71|0
1655477850000|2022-06-17 14:57:30|637.22|634.34|635.37|632.49|637.83|634.95|635.37|632.49|0
1655477860000|2022-06-17 14:57:40|635.16|632.28|635.22|632.34|635.78|632.9|635.16|632.28|0
1655477870000|2022-06-17 14:57:50|634.81|631.93|635.29|632.41|635.29|632.41|634.81|631.93|0
1655477880000|2022-06-17 14:58:00|634.48|631.6|635.3|632.42|635.6|632.72|633.97|631.09|0
1655477890000|2022-06-17 14:58:10|635.51|632.63|634.08|631.2|635.51|632.63|634.08|631.2|0
1655477900000|2022-06-17 14:58:20|634.28|631.4|634.69|631.81|634.69|631.81|634.28|631.4|0
1655477910000|2022-06-17 14:58:30|634.28|631.4|634.28|631.4|634.69|631.81|634.28|631.4|0
1655477920000|2022-06-17 14:58:40|635.3|632.42|635.51|632.63|635.51|632.63|635.1|632.22|0
1655477930000|2022-06-17 14:58:50|635.92|633.04|635.1|632.22|635.92|633.04|635.1|632.22|0
1655477940000|2022-06-17 14:59:00|634.89|632.01|634.89|632.01|634.89|632.01|634.28|631.4|0
1655477950000|2022-06-17 14:59:10|635.1|632.22|635.1|632.22|635.1|632.22|634.89|632.01|0
1655477960000|2022-06-17 14:59:20|634.28|631.4|635.41|632.53|635.41|632.53|634.28|631.4|0
1655477970000|2022-06-17 14:59:30|635.51|632.63|635.3|632.42|635.71|632.83|635.3|632.42|0
1655477980000|2022-06-17 14:59:40|634.08|631.2|633.46|630.58|634.08|631.2|633.46|630.58|0
1655477990000|2022-06-17 14:59:50|633.05|630.17|633.05|630.17|633.05|630.17|632.64|629.76|0
1655478000000|2022-06-17 15:00:00|634.28|631.4|634.48|631.6|634.8|631.92|634.28|631.4|0
1655478010000|2022-06-17 15:00:10|635.21|632.33|635.71|632.83|636.12|633.24|635.21|632.33|0
1655478020000|2022-06-17 15:00:20|635.92|633.04|635.71|632.83|635.92|633.04|635.71|632.83|0
1655478030000|2022-06-17 15:00:30|635.92|633.04|635.92|633.04|636.53|633.65|635.92|633.04|0
1655478040000|2022-06-17 15:00:40|636.33|633.45|636.94|634.06|636.94|634.06|636.12|633.24|0
1655478050000|2022-06-17 15:00:50|637.15|634.27|637.15|634.27|637.56|634.68|637.15|634.27|0
1655478060000|2022-06-17 15:01:00|639.2|636.32|639.41|636.53|639.41|636.53|639|636.12|0
1655478070000|2022-06-17 15:01:10|639.52|636.64|639.2|636.32|640.03|637.15|639.2|636.32|0
1655478080000|2022-06-17 15:01:20|639.41|636.53|638.59|635.71|639.82|636.94|638.59|635.71|0
1655478090000|2022-06-17 15:01:30|636.74|633.86|636.33|633.45|636.74|633.86|636.12|633.24|0
1655478100000|2022-06-17 15:01:40|635.1|632.22|633.87|630.99|635.1|632.22|633.87|630.99|0
1655478110000|2022-06-17 15:01:50|632.64|629.76|630.8|627.92|632.64|629.76|630.8|627.92|0
1655478120000|2022-06-17 15:02:00|631.62|628.74|632.03|629.15|633.05|630.17|631.62|628.74|0
1655478130000|2022-06-17 15:02:10|631.82|628.94|631.01|628.13|631.82|628.94|631.01|628.13|0
1655478140000|2022-06-17 15:02:20|629.98|627.1|627.94|625.06|630.19|627.31|627.94|625.06|0
1655478150000|2022-06-17 15:02:30|628.25|625.37|627.74|624.86|628.96|626.08|627.74|624.86|0
1655478160000|2022-06-17 15:02:40|627.54|624.66|627.13|624.25|627.54|624.66|626.52|623.64|0
1655478170000|2022-06-17 15:02:50|627.74|624.86|627.13|624.25|627.74|624.86|626.72|623.84|0
1655478180000|2022-06-17 15:03:00|628.15|625.27|626.92|624.04|628.35|625.47|626.92|624.04|0
1655478190000|2022-06-17 15:03:10|627.64|624.76|626.52|623.64|627.64|624.76|626.52|623.64|0
1655478200000|2022-06-17 15:03:20|624.89|622.01|624.48|621.6|625.09|622.21|624.48|621.6|0
1655478210000|2022-06-17 15:03:30|625.09|622.21|624.48|621.6|625.09|622.21|624.48|621.6|0
1655478220000|2022-06-17 15:03:40|624.69|621.81|623.87|620.99|624.69|621.81|623.87|620.99|0
1655478230000|2022-06-17 15:03:50|624.08|621.2|622.86|619.98|624.28|621.4|622.86|619.98|0
1655478240000|2022-06-17 15:04:00|622.25|619.37|623.06|620.18|623.26|620.38|622.25|619.37|0
1655478250000|2022-06-17 15:04:10|622.25|619.37|623.06|620.18|623.06|620.18|622.25|619.37|0
1655478260000|2022-06-17 15:04:20|622.86|619.98|622.09|619.21|622.86|619.98|622.09|619.21|0
1655478270000|2022-06-17 15:04:30|621.89|619.01|621.23|618.35|621.89|619.01|620.82|617.94|0
1655478280000|2022-06-17 15:04:40|621.43|618.55|622.04|619.16|622.04|619.16|621.43|618.55|0
1655478290000|2022-06-17 15:04:50|622.24|619.36|623.26|620.38|623.26|620.38|621.43|618.55|0
1655478300000|2022-06-17 15:05:00|624.28|621.4|625.1|622.22|625.1|622.22|624.28|621.4|0
1655478310000|2022-06-17 15:05:10|623.87|620.99|624.08|621.2|624.08|621.2|623.87|620.99|0
1655478320000|2022-06-17 15:05:20|624.28|621.4|624.89|622.01|624.89|622.01|624.08|621.2|0
1655478330000|2022-06-17 15:05:30|624.69|621.81|624.08|621.2|624.69|621.81|624.08|621.2|0
1655478340000|2022-06-17 15:05:40|623.57|620.69|622.76|619.88|623.57|620.69|622.76|619.88|0
1655478350000|2022-06-17 15:05:50|622.65|619.77|622.04|619.16|622.65|619.77|622.04|619.16|0
1655478360000|2022-06-17 15:06:00|621.63|618.75|622.24|619.36|622.24|619.36|621.43|618.55|0
1655478370000|2022-06-17 15:06:10|622.85|619.97|622.24|619.36|622.85|619.97|620.82|617.94|0
1655478380000|2022-06-17 15:06:20|622.04|619.16|621.84|618.96|622.65|619.77|621.84|618.96|0
1655478390000|2022-06-17 15:06:30|622.04|619.16|621.02|618.14|622.04|619.16|620.82|617.94|0
1655478400000|2022-06-17 15:06:40|620.82|617.94|622.04|619.16|622.24|619.36|620.82|617.94|0
1655478410000|2022-06-17 15:06:50|621.43|618.55|621.43|618.55|622.24|619.36|621.43|618.55|0
1655478420000|2022-06-17 15:07:00|621.02|618.14|619.4|616.52|621.02|618.14|619.4|616.52|0
1655478430000|2022-06-17 15:07:10|617.97|615.09|618.38|615.5|618.38|615.5|617.97|615.09|0
1655478440000|2022-06-17 15:07:20|617.97|615.09|617.97|615.09|618.38|615.5|617.37|614.49|0
1655478450000|2022-06-17 15:07:30|617.16|614.28|616.35|613.47|617.16|614.28|616.35|613.47|0
1655478460000|2022-06-17 15:07:40|616.15|613.27|616.15|613.27|616.15|613.27|616.15|613.27|0
1655478470000|2022-06-17 15:07:50|615.54|612.66|614.53|611.65|615.54|612.66|614.33|611.45|0
1655478480000|2022-06-17 15:08:00|614.12|611.24|615.54|612.66|615.54|612.66|613.92|611.04|0
1655478490000|2022-06-17 15:08:10|615.14|612.26|615.34|612.46|615.34|612.46|615.14|612.26|0
1655478500000|2022-06-17 15:08:20|615.14|612.26|615.34|612.46|615.34|612.46|614.73|611.85|0
1655478510000|2022-06-17 15:08:30|615.74|612.86|615.95|613.07|615.95|613.07|615.04|612.16|0
1655478520000|2022-06-17 15:08:40|616.15|613.27|615.34|612.46|616.35|613.47|615.34|612.46|0
1655478530000|2022-06-17 15:08:50|615.74|612.86|616.35|613.47|616.35|613.47|615.34|612.46|0
1655478540000|2022-06-17 15:09:00|615.54|612.66|615.14|612.26|615.54|612.66|614.93|612.05|0
1655478550000|2022-06-17 15:09:10|615.95|613.07|614.93|612.05|615.95|613.07|614.93|612.05|0
1655478560000|2022-06-17 15:09:20|614.53|611.65|613.62|610.74|614.53|611.65|613.62|610.74|0
1655478570000|2022-06-17 15:09:30|613.72|610.84|614.33|611.45|614.33|611.45|613.32|610.44|0
1655478580000|2022-06-17 15:09:40|614.12|611.24|614.73|611.85|614.73|611.85|614.12|611.24|0
1655478590000|2022-06-17 15:09:50|614.12|611.24|613.72|610.84|614.12|611.24|613.72|610.84|0
1655478600000|2022-06-17 15:10:00|613.52|610.64|614.33|611.45|614.33|611.45|613.52|610.64|0
1655478610000|2022-06-17 15:10:10|614.73|611.85|615.34|612.46|615.95|613.07|614.73|611.85|0
1655478620000|2022-06-17 15:10:20|615.74|612.86|615.34|612.46|615.74|612.86|615.34|612.46|0
1655478630000|2022-06-17 15:10:30|615.54|612.66|615.34|612.46|615.54|612.66|614.93|612.05|0
1655478640000|2022-06-17 15:10:40|615.54|612.66|615.34|612.46|615.54|612.66|615.34|612.46|0
1655478650000|2022-06-17 15:10:50|615.14|612.26|614.93|612.05|615.34|612.46|614.93|612.05|0
1655478660000|2022-06-17 15:11:00|615.34|612.46|614.93|612.05|615.54|612.66|614.93|612.05|0
1655478670000|2022-06-17 15:11:10|614.73|611.85|614.53|611.65|614.73|611.85|614.53|611.65|0
1655478680000|2022-06-17 15:11:20|614.73|611.85|615.54|612.66|615.54|612.66|614.73|611.85|0
1655478690000|2022-06-17 15:11:30|614.73|611.85|615.95|613.07|615.95|613.07|614.73|611.85|0
1655478700000|2022-06-17 15:11:40|615.54|612.66|615.74|612.86|615.74|612.86|615.34|612.46|0
1655478710000|2022-06-17 15:11:50|616.15|613.27|616.96|614.08|616.96|614.08|616.15|613.27|0
1655478720000|2022-06-17 15:12:00|616.55|613.67|615.95|613.07|616.76|613.88|615.95|613.07|0
1655478730000|2022-06-17 15:12:10|616.96|614.08|617.36|614.48|617.36|614.48|616.46|613.58|0
1655478740000|2022-06-17 15:12:20|617.77|614.89|618.78|615.9|618.78|615.9|617.57|614.69|0
1655478750000|2022-06-17 15:12:30|619.19|616.31|619.7|616.82|619.7|616.82|618.99|616.11|0
1655478760000|2022-06-17 15:12:40|619.6|616.72|619.39|616.51|619.6|616.72|618.58|615.7|0
1655478780000|2022-06-17 15:13:00|618.58|615.7|618.38|615.5|618.99|616.11|618.38|615.5|0
1655478790000|2022-06-17 15:13:10|618.78|615.9|618.38|615.5|618.99|616.11|618.38|615.5|0
1655478800000|2022-06-17 15:13:20|618.99|616.11|618.99|616.11|619.19|616.31|618.99|616.11|0
1655478810000|2022-06-17 15:13:30|619.19|616.31|619.19|616.31|619.39|616.51|619.19|616.31|0
1655478820000|2022-06-17 15:13:40|619.39|616.51|619.39|616.51|619.39|616.51|619.39|616.51|0
1655478830000|2022-06-17 15:13:50|618.58|615.7|618.78|615.9|619.19|616.31|618.38|615.5|0
1655478840000|2022-06-17 15:14:00|618.58|615.7|618.78|615.9|618.99|616.11|618.58|615.7|0
1655478850000|2022-06-17 15:14:10|618.58|615.7|618.99|616.11|618.99|616.11|618.58|615.7|0
1655478860000|2022-06-17 15:14:20|619.19|616.31|618.99|616.11|619.19|616.31|618.99|616.11|0
1655478870000|2022-06-17 15:14:30|619.39|616.51|618.99|616.11|619.39|616.51|618.99|616.11|0
1655478880000|2022-06-17 15:14:40|618.78|615.9|618.99|616.11|618.99|616.11|618.78|615.9|0
1655478890000|2022-06-17 15:14:50|618.18|615.3|618.99|616.11|618.99|616.11|618.18|615.3|0
1655478900000|2022-06-17 15:15:00|619.19|616.31|617.97|615.09|619.19|616.31|617.97|615.09|0
1655478910000|2022-06-17 15:15:10|617.77|614.89|618.78|615.9|618.78|615.9|617.16|614.28|0
1655478920000|2022-06-17 15:15:20|619.19|616.31|618.58|615.7|619.19|616.31|618.58|615.7|0
1655478930000|2022-06-17 15:15:30|619.09|616.21|618.58|615.7|619.09|616.21|617.97|615.09|0
1655478940000|2022-06-17 15:15:40|617.36|614.48|615.94|613.06|617.36|614.48|615.94|613.06|0
1655478950000|2022-06-17 15:15:50|615.74|612.86|617.97|615.09|617.97|615.09|615.74|612.86|0
1655478960000|2022-06-17 15:16:00|618.58|615.7|618.38|615.5|618.58|615.7|618.38|615.5|0
1655478970000|2022-06-17 15:16:10|618.78|615.9|617.77|614.89|618.78|615.9|617.77|614.89|0
1655478980000|2022-06-17 15:16:20|617.36|614.48|616.96|614.08|617.36|614.48|616.96|614.08|0
1655478990000|2022-06-17 15:16:30|617.47|614.59|616.55|613.67|617.47|614.59|615.94|613.06|0
1655479000000|2022-06-17 15:16:40|614.93|612.05|615.34|612.46|615.34|612.46|614.73|611.85|0
1655479010000|2022-06-17 15:16:50|615.13|612.25|614.12|611.24|615.13|612.25|614.12|611.24|0
1655479020000|2022-06-17 15:17:00|614.53|611.65|613.31|610.43|614.53|611.65|612.71|609.83|0
1655479030000|2022-06-17 15:17:10|613.92|611.04|614.32|611.44|614.32|611.44|613.92|611.04|0
1655479040000|2022-06-17 15:17:20|614.73|611.85|614.12|611.24|614.73|611.85|614.12|611.24|0
1655479050000|2022-06-17 15:17:30|614.53|611.65|614.53|611.65|614.73|611.85|614.53|611.65|0
1655479060000|2022-06-17 15:17:40|614.73|611.85|615.74|612.86|615.74|612.86|614.53|611.65|0
1655479070000|2022-06-17 15:17:50|616.35|613.47|616.55|613.67|616.96|614.08|616.35|613.47|0
1655479080000|2022-06-17 15:18:00|616.96|614.08|615.74|612.86|617.36|614.48|615.74|612.86|0
1655479090000|2022-06-17 15:18:10|616.35|613.47|614.73|611.85|616.35|613.47|614.73|611.85|0
1655479100000|2022-06-17 15:18:20|615.54|612.66|616.15|613.27|616.15|613.27|615.54|612.66|0
1655479110000|2022-06-17 15:18:30|615.94|613.06|614.12|611.24|615.94|613.06|614.12|611.24|0
1655479120000|2022-06-17 15:18:40|614.73|611.85|612.3|609.42|614.73|611.85|612.3|609.42|0
1655479130000|2022-06-17 15:18:50|611.8|608.92|612.1|609.22|612.3|609.42|611.8|608.92|0
1655479140000|2022-06-17 15:19:00|612.71|609.83|610.69|607.81|613.31|610.43|610.69|607.81|0
1655479150000|2022-06-17 15:19:10|610.48|607.6|608.27|605.39|610.48|607.6|607.46|604.58|0
1655479160000|2022-06-17 15:19:20|608.47|605.59|608.27|605.39|608.67|605.79|608.27|605.39|0
1655479170000|2022-06-17 15:19:30|607.46|604.58|607.26|604.38|608.87|605.99|607.26|604.38|0
1655479180000|2022-06-17 15:19:40|607.57|604.69|608.07|605.19|608.07|605.19|607.57|604.69|0
1655479190000|2022-06-17 15:19:50|608.87|605.99|608.77|605.89|609.27|606.39|608.77|605.89|0
1655479200000|2022-06-17 15:20:00|608.27|605.39|607.86|604.98|608.27|605.39|607.66|604.78|0
1655479210000|2022-06-17 15:20:10|608.27|605.39|609.68|606.8|609.68|606.8|608.27|605.39|0
1655479220000|2022-06-17 15:20:20|609.98|607.1|612.3|609.42|612.3|609.42|609.98|607.1|0
1655479230000|2022-06-17 15:20:30|611.09|608.21|612.1|609.22|612.5|609.62|611.09|608.21|0
1655479240000|2022-06-17 15:20:40|613.11|610.23|612.91|610.03|613.11|610.23|612.91|610.03|0
1655479250000|2022-06-17 15:20:50|612.71|609.83|613.42|610.54|613.42|610.54|612.71|609.83|0
1655479260000|2022-06-17 15:21:00|613.51|610.63|613.72|610.84|613.72|610.84|612.71|609.83|0
1655479270000|2022-06-17 15:21:10|612.91|610.03|612.5|609.62|613.21|610.33|612.5|609.62|0
1655479280000|2022-06-17 15:21:20|612.3|609.42|611.7|608.82|612.3|609.42|611.7|608.82|0
1655479290000|2022-06-17 15:21:30|610.89|608.01|612.1|609.22|612.1|609.22|610.89|608.01|0
1655479300000|2022-06-17 15:21:40|611.9|609.02|613.92|611.04|613.92|611.04|611.9|609.02|0
1655479310000|2022-06-17 15:21:50|614.12|611.24|613.72|610.84|614.12|611.24|613.72|610.84|0
1655479320000|2022-06-17 15:22:00|613.92|611.04|614.12|611.24|614.12|611.24|612.91|610.03|0
1655479330000|2022-06-17 15:22:10|614.73|611.85|614.93|612.05|614.93|612.05|614.53|611.65|0
1655479340000|2022-06-17 15:22:20|615.13|612.25|614.53|611.65|615.13|612.25|614.12|611.24|0
1655479350000|2022-06-17 15:22:30|614.32|611.44|615.33|612.45|615.33|612.45|613.92|611.04|0
1655479360000|2022-06-17 15:22:40|616.55|613.67|616.15|613.27|616.55|613.67|616.15|613.27|0
1655479370000|2022-06-17 15:22:50|615.94|613.06|615.54|612.66|615.94|613.06|615.33|612.45|0
1655479380000|2022-06-17 15:23:00|615.94|613.06|616.55|613.67|616.75|613.87|615.94|613.06|0
1655479390000|2022-06-17 15:23:10|616.14|613.26|616.55|613.67|616.55|613.67|616.14|613.26|0
1655479400000|2022-06-17 15:23:20|616.75|613.87|616.55|613.67|616.96|614.08|616.55|613.67|0
1655479410000|2022-06-17 15:23:30|616.75|613.87|616.35|613.47|616.75|613.87|615.94|613.06|0
1655479420000|2022-06-17 15:23:40|616.55|613.67|616.75|613.87|616.96|614.08|616.55|613.67|0
1655479430000|2022-06-17 15:23:50|616.35|613.47|616.55|613.67|616.55|613.67|616.35|613.47|0
1655479440000|2022-06-17 15:24:00|615.15|612.27|616.75|613.87|616.75|613.87|615.15|612.27|0
1655479450000|2022-06-17 15:24:10|616.34|613.46|616.57|613.69|616.95|614.07|616.34|613.46|0
1655479460000|2022-06-17 15:24:20|616.77|613.89|615.75|612.87|617.18|614.3|615.75|612.87|0
1655479470000|2022-06-17 15:24:30|616.16|613.28|615.14|612.26|616.16|613.28|615.04|612.16|0
1655479480000|2022-06-17 15:24:40|615.75|612.87|616.57|613.69|616.77|613.89|615.75|612.87|0
1655479490000|2022-06-17 15:24:50|617.18|614.3|616.67|613.79|617.18|614.3|616.36|613.48|0
1655479500000|2022-06-17 15:25:00|616.47|613.59|616.36|613.48|616.57|613.69|616.36|613.48|0
1655479510000|2022-06-17 15:25:10|615.96|613.08|617.79|614.91|617.79|614.91|615.96|613.08|0
1655479520000|2022-06-17 15:25:20|618.2|615.32|617.99|615.11|618.2|615.32|617.38|614.5|0
1655479530000|2022-06-17 15:25:30|617.79|614.91|617.79|614.91|618.2|615.32|617.79|614.91|0
1655479540000|2022-06-17 15:25:40|618.81|615.93|618.6|615.72|619.01|616.13|618.6|615.72|0
1655479550000|2022-06-17 15:25:50|618.2|615.32|618.2|615.32|618.81|615.93|618.2|615.32|0
1655479560000|2022-06-17 15:26:00|617.38|614.5|617.38|614.5|617.79|614.91|617.38|614.5|0
1655479570000|2022-06-17 15:26:10|618.81|615.93|619.01|616.13|619.01|616.13|618.2|615.32|0
1655479580000|2022-06-17 15:26:20|618.4|615.52|617.79|614.91|618.4|615.52|617.58|614.7|0
1655479590000|2022-06-17 15:26:30|617.58|614.7|618.2|615.32|618.2|615.32|617.58|614.7|0
1655479600000|2022-06-17 15:26:40|617.58|614.7|617.38|614.5|617.79|614.91|617.38|614.5|0
1655479610000|2022-06-17 15:26:50|615.75|612.87|613.92|611.04|615.75|612.87|613.72|610.84|0
1655479620000|2022-06-17 15:27:00|614.73|611.85|613.31|610.43|614.73|611.85|613.31|610.43|0
1655479630000|2022-06-17 15:27:10|613.92|611.04|613.51|610.63|614.53|611.65|613.51|610.63|0
1655479640000|2022-06-17 15:27:20|614.33|611.45|613.31|610.43|614.33|611.45|613.31|610.43|0
1655479650000|2022-06-17 15:27:30|613.72|610.84|613.31|610.43|614.12|611.24|613.31|610.43|0
1655479660000|2022-06-17 15:27:40|612.5|609.62|611.69|608.81|612.5|609.62|611.69|608.81|0
1655479670000|2022-06-17 15:27:50|610.87|607.99|610.06|607.18|610.87|607.99|610.06|607.18|0
1655479680000|2022-06-17 15:28:00|609.66|606.78|610.67|607.79|610.67|607.79|609.66|606.78|0
1655479690000|2022-06-17 15:28:10|610.87|607.99|609.25|606.37|610.87|607.99|609.25|606.37|0
1655479700000|2022-06-17 15:28:20|608.85|605.97|607.63|604.75|608.85|605.97|607.63|604.75|0
1655479710000|2022-06-17 15:28:30|607.23|604.35|606.42|603.54|607.63|604.75|606.42|603.54|0
1655479720000|2022-06-17 15:28:40|606.01|603.13|605.61|602.73|607.03|604.15|605.61|602.73|0
1655479730000|2022-06-17 15:28:50|605.81|602.93|605|602.12|605.81|602.93|605|602.12|0
1655479740000|2022-06-17 15:29:00|606.62|603.74|606.42|603.54|606.62|603.74|606.42|603.54|0
1655479750000|2022-06-17 15:29:10|606.62|603.74|607.23|604.35|607.23|604.35|606.62|603.74|0
1655479760000|2022-06-17 15:29:20|608.24|605.36|609.05|606.17|609.05|606.17|608.24|605.36|0
1655479770000|2022-06-17 15:29:30|608.64|605.76|607.63|604.75|609.05|606.17|607.63|604.75|0
1655479780000|2022-06-17 15:29:40|608.64|605.76|609.25|606.37|609.25|606.37|608.24|605.36|0
1655479790000|2022-06-17 15:29:50|609.45|606.57|607.63|604.75|609.45|606.57|607.63|604.75|0
1655479800000|2022-06-17 15:30:00|607.43|604.55|608.04|605.16|608.04|605.16|606.82|603.94|0
1655479810000|2022-06-17 15:30:10|607.43|604.55|606.22|603.34|607.43|604.55|606.22|603.34|0
1655479820000|2022-06-17 15:30:20|605.61|602.73|604.6|601.72|605.61|602.73|604.4|601.52|0
1655479830000|2022-06-17 15:30:30|605|602.12|605.21|602.33|605.21|602.33|604.6|601.72|0
1655479840000|2022-06-17 15:30:40|605|602.12|605|602.12|605.21|602.33|605|602.12|0
1655479850000|2022-06-17 15:30:50|604.8|601.92|604.4|601.52|604.8|601.92|604.4|601.52|0
1655479860000|2022-06-17 15:31:00|603.79|600.91|603.39|600.51|603.79|600.91|603.19|600.31|0
1655479870000|2022-06-17 15:31:10|603.19|600.31|601.78|598.9|603.19|600.31|601.78|598.9|0
1655479880000|2022-06-17 15:31:20|601.58|598.7|603.19|600.31|603.19|600.31|601.58|598.7|0
1655479890000|2022-06-17 15:31:30|603.39|600.51|604.8|601.92|604.8|601.92|603.39|600.51|0
1655479900000|2022-06-17 15:31:40|605.31|602.43|605.61|602.73|605.61|602.73|605.21|602.33|0
1655479910000|2022-06-17 15:31:50|603.99|601.11|604.6|601.72|604.6|601.72|603.99|601.11|0
1655479920000|2022-06-17 15:32:00|604.8|601.92|603.99|601.11|605|602.12|603.99|601.11|0
1655479930000|2022-06-17 15:32:10|604.6|601.72|603.99|601.11|604.8|601.92|603.99|601.11|0
1655479940000|2022-06-17 15:32:20|602.99|600.11|602.18|599.3|602.99|600.11|602.18|599.3|0
1655479950000|2022-06-17 15:32:30|602.38|599.5|602.38|599.5|602.38|599.5|601.98|599.1|0
1655479960000|2022-06-17 15:32:40|602.78|599.9|601.78|598.9|603.19|600.31|601.78|598.9|0
1655479970000|2022-06-17 15:32:50|601.17|598.29|601.37|598.49|601.37|598.49|601.17|598.29|0
1655479980000|2022-06-17 15:33:00|601.98|599.1|603.19|600.31|603.19|600.31|601.98|599.1|0
1655479990000|2022-06-17 15:33:10|602.58|599.7|603.79|600.91|603.99|601.11|602.58|599.7|0
1655480000000|2022-06-17 15:33:20|604.8|601.92|605.61|602.73|605.61|602.73|604.8|601.92|0
1655480010000|2022-06-17 15:33:30|605.41|602.53|606.62|603.74|606.62|603.74|605.41|602.53|0
1655480020000|2022-06-17 15:33:40|607.02|604.14|607.43|604.55|607.43|604.55|607.02|604.14|0
1655480030000|2022-06-17 15:33:50|607.23|604.35|608.04|605.16|608.04|605.16|606.82|603.94|0
1655480040000|2022-06-17 15:34:00|608.85|605.97|607.83|604.95|608.85|605.97|607.83|604.95|0
1655480050000|2022-06-17 15:34:10|607.23|604.35|606.22|603.34|607.23|604.35|606.22|603.34|0
1655480060000|2022-06-17 15:34:20|607.23|604.35|607.43|604.55|607.43|604.55|607.23|604.35|0
1655480070000|2022-06-17 15:34:30|608.04|605.16|608.44|605.56|608.85|605.97|608.04|605.16|0
1655480080000|2022-06-17 15:34:40|608.64|605.76|609.25|606.37|609.25|606.37|608.64|605.76|0
1655480090000|2022-06-17 15:34:50|609.56|606.68|609.45|606.57|609.86|606.98|609.45|606.57|0
1655480100000|2022-06-17 15:35:00|610.26|607.38|609.66|606.78|610.26|607.38|609.66|606.78|0
1655480110000|2022-06-17 15:35:10|609.25|606.37|610.67|607.79|610.67|607.79|609.25|606.37|0
1655480120000|2022-06-17 15:35:20|609.86|606.98|610.47|607.59|610.47|607.59|609.66|606.78|0
1655480130000|2022-06-17 15:35:30|609.05|606.17|610.87|607.99|610.87|607.99|609.05|606.17|0
1655480140000|2022-06-17 15:35:40|611.89|609.01|612.29|609.41|612.29|609.41|611.89|609.01|0
1655480150000|2022-06-17 15:35:50|611.48|608.6|611.48|608.6|611.48|608.6|611.07|608.19|0
1655480160000|2022-06-17 15:36:00|612.09|609.21|612.7|609.82|612.7|609.82|611.89|609.01|0
1655480170000|2022-06-17 15:36:10|612.29|609.41|612.09|609.21|612.5|609.62|611.89|609.01|0
1655480180000|2022-06-17 15:36:20|612.5|609.62|612.29|609.41|612.5|609.62|612.29|609.41|0
1655480190000|2022-06-17 15:36:30|612.09|609.21|611.07|608.19|612.09|609.21|611.07|608.19|0
1655480200000|2022-06-17 15:36:40|610.67|607.79|611.89|609.01|611.89|609.01|610.67|607.79|0
1655480210000|2022-06-17 15:36:50|612.09|609.21|612.7|609.82|612.9|610.02|612.09|609.21|0
1655480220000|2022-06-17 15:37:00|613.1|610.22|612.5|609.62|613.71|610.83|612.5|609.62|0
1655480230000|2022-06-17 15:37:10|612.7|609.82|612.7|609.82|613.51|610.63|612.7|609.82|0
1655480240000|2022-06-17 15:37:20|612.5|609.62|611.59|608.71|612.5|609.62|611.59|608.71|0
1655480250000|2022-06-17 15:37:30|611.68|608.8|611.48|608.6|611.89|609.01|611.48|608.6|0
1655480260000|2022-06-17 15:37:40|611.07|608.19|611.48|608.6|611.48|608.6|610.67|607.79|0
1655480270000|2022-06-17 15:37:50|611.28|608.4|612.09|609.21|612.09|609.21|610.67|607.79|0
1655480280000|2022-06-17 15:38:00|611.48|608.6|611.68|608.8|611.68|608.8|611.48|608.6|0
1655480290000|2022-06-17 15:38:10|612.09|609.21|612.9|610.02|612.9|610.02|612.09|609.21|0
1655480300000|2022-06-17 15:38:20|613.1|610.22|612.9|610.02|613.1|610.22|612.6|609.72|0
1655480310000|2022-06-17 15:38:30|613.41|610.53|613.92|611.04|613.92|611.04|613.31|610.43|0
1655480320000|2022-06-17 15:38:40|614.12|611.24|613.92|611.04|614.12|611.24|613.51|610.63|0
1655480330000|2022-06-17 15:38:50|614.12|611.24|613.82|610.94|614.32|611.44|613.82|610.94|0
1655480340000|2022-06-17 15:39:00|614.73|611.85|614.32|611.44|615.54|612.66|614.32|611.44|0
1655480350000|2022-06-17 15:39:10|614.93|612.05|614.53|611.65|615.95|613.07|614.53|611.65|0
1655480360000|2022-06-17 15:39:20|614.32|611.44|614.93|612.05|614.93|612.05|614.32|611.44|0
1655480370000|2022-06-17 15:39:30|614.84|611.96|613.1|610.22|614.84|611.96|613.1|610.22|0
1655480380000|2022-06-17 15:39:40|612.49|609.61|611.18|608.3|612.49|609.61|611.18|608.3|0
1655480390000|2022-06-17 15:39:50|611.48|608.6|611.07|608.19|611.48|608.6|610.87|607.99|0
1655480400000|2022-06-17 15:40:00|610.87|607.99|609.05|606.17|610.87|607.99|609.05|606.17|0
1655480410000|2022-06-17 15:40:10|608.64|605.76|608.64|605.76|608.64|605.76|608.03|605.15|0
1655480420000|2022-06-17 15:40:20|609.05|606.17|607.83|604.95|609.05|606.17|607.83|604.95|0
1655480430000|2022-06-17 15:40:30|607.63|604.75|607.63|604.75|607.63|604.75|607.43|604.55|0
1655480440000|2022-06-17 15:40:40|607.22|604.34|606.42|603.54|607.22|604.34|606.21|603.33|0
1655480450000|2022-06-17 15:40:50|607.02|604.14|607.43|604.55|607.83|604.95|607.02|604.14|0
1655480460000|2022-06-17 15:41:00|608.64|605.76|608.03|605.15|608.84|605.96|608.03|605.15|0
1655480470000|2022-06-17 15:41:10|608.24|605.36|608.24|605.36|608.64|605.76|607.83|604.95|0
1655480480000|2022-06-17 15:41:20|609.05|606.17|609.05|606.17|609.45|606.57|609.05|606.17|0
1655480490000|2022-06-17 15:41:30|608.44|605.56|607.83|604.95|608.44|605.56|607.83|604.95|0
1655480500000|2022-06-17 15:41:40|608.03|605.15|608.75|605.87|608.75|605.87|608.03|605.15|0
1655480510000|2022-06-17 15:41:50|608.64|605.76|608.64|605.76|609.25|606.37|608.64|605.76|0
1655480520000|2022-06-17 15:42:00|609.25|606.37|611.48|608.6|611.48|608.6|609.25|606.37|0
1655480530000|2022-06-17 15:42:10|611.68|608.8|612.29|609.41|612.29|609.41|611.68|608.8|0
1655480540000|2022-06-17 15:42:20|611.68|608.8|610.98|608.1|611.68|608.8|610.98|608.1|0
1655480550000|2022-06-17 15:42:30|611.28|608.4|612.9|610.02|612.9|610.02|611.28|608.4|0
1655480560000|2022-06-17 15:42:40|613.1|610.22|613.1|610.22|613.51|610.63|613.1|610.22|0
1655480570000|2022-06-17 15:42:50|613.31|610.43|612.9|610.02|613.31|610.43|612.9|610.02|0
1655480580000|2022-06-17 15:43:00|613.62|610.74|613.62|610.74|613.71|610.83|613.31|610.43|0
1655480590000|2022-06-17 15:43:10|612.9|610.02|612.29|609.41|612.9|610.02|612.29|609.41|0
1655480600000|2022-06-17 15:43:20|612.7|609.82|612.9|610.02|612.9|610.02|612.49|609.61|0
1655480610000|2022-06-17 15:43:30|611.88|609|611.48|608.6|611.88|609|611.48|608.6|0
1655480620000|2022-06-17 15:43:40|611.68|608.8|611.79|608.91|612.09|609.21|611.68|608.8|0
1655480630000|2022-06-17 15:43:50|611.48|608.6|611.68|608.8|611.88|609|611.48|608.6|0
1655480640000|2022-06-17 15:44:00|611.88|609|612.29|609.41|612.49|609.61|611.88|609|0
1655480650000|2022-06-17 15:44:10|612.49|609.61|613.71|610.83|613.71|610.83|612.49|609.61|0
1655480660000|2022-06-17 15:44:20|613.31|610.43|613.61|610.73|613.61|610.73|613.1|610.22|0
1655480670000|2022-06-17 15:44:30|614.32|611.44|614.32|611.44|614.32|611.44|613.71|610.83|0
1655480680000|2022-06-17 15:44:40|614.93|612.05|614.73|611.85|615.14|612.26|614.73|611.85|0
1655480690000|2022-06-17 15:44:50|614.93|612.05|616.15|613.27|616.15|613.27|614.93|612.05|0
1655480700000|2022-06-17 15:45:00|616.97|614.09|617.38|614.5|617.38|614.5|616.97|614.09|0
1655480710000|2022-06-17 15:45:10|617.58|614.7|618.19|615.31|618.6|615.72|617.58|614.7|0
1655480720000|2022-06-17 15:45:20|618.8|615.92|616.26|613.38|618.8|615.92|616.26|613.38|0
1655480730000|2022-06-17 15:45:30|616.36|613.48|618.6|615.72|618.6|615.72|616.15|613.27|0
1655480740000|2022-06-17 15:45:40|618.19|615.31|616.97|614.09|618.19|615.31|616.36|613.48|0
1655480750000|2022-06-17 15:45:50|617.38|614.5|616.76|613.88|617.38|614.5|616.76|613.88|0
1655480760000|2022-06-17 15:46:00|616.56|613.68|616.36|613.48|616.76|613.88|615.95|613.07|0
1655480770000|2022-06-17 15:46:10|617.17|614.29|616.36|613.48|617.17|614.29|616.15|613.27|0
1655480780000|2022-06-17 15:46:20|617.17|614.29|616.67|613.79|617.38|614.5|616.67|613.79|0
1655480790000|2022-06-17 15:46:30|616.76|613.88|616.76|613.88|616.97|614.09|616.76|613.88|0
1655480800000|2022-06-17 15:46:40|617.17|614.29|617.28|614.4|617.28|614.4|617.17|614.29|0
1655480810000|2022-06-17 15:46:50|617.38|614.5|617.99|615.11|617.99|615.11|617.38|614.5|0
1655480820000|2022-06-17 15:47:00|618.19|615.31|617.99|615.11|618.19|615.31|616.76|613.88|0
1655480830000|2022-06-17 15:47:10|618.19|615.31|617.38|614.5|618.19|615.31|617.38|614.5|0
1655480840000|2022-06-17 15:47:20|617.17|614.29|617.58|614.7|617.78|614.9|617.17|614.29|0
1655480850000|2022-06-17 15:47:30|617.38|614.5|616.76|613.88|617.58|614.7|616.76|613.88|0
1655480860000|2022-06-17 15:47:40|616.56|613.68|615.95|613.07|616.56|613.68|615.95|613.07|0
1655480870000|2022-06-17 15:47:50|616.46|613.58|616.36|613.48|616.76|613.88|616.36|613.48|0
1655480880000|2022-06-17 15:48:00|616.76|613.88|617.38|614.5|617.38|614.5|616.36|613.48|0
1655480890000|2022-06-17 15:48:10|616.97|614.09|615.75|612.87|616.97|614.09|615.75|612.87|0
1655480900000|2022-06-17 15:48:20|616.15|613.27|615.95|613.07|616.15|613.27|615.75|612.87|0
1655480910000|2022-06-17 15:48:30|615.54|612.66|615.95|613.07|616.15|613.27|615.54|612.66|0
1655480920000|2022-06-17 15:48:40|616.15|613.27|615.13|612.25|616.36|613.48|615.13|612.25|0
1655480930000|2022-06-17 15:48:50|613.71|610.83|613.71|610.83|613.71|610.83|613.3|610.42|0
1655480940000|2022-06-17 15:49:00|612.7|609.82|613.1|610.22|613.1|610.22|612.7|609.82|0
1655480950000|2022-06-17 15:49:10|614.12|611.24|614.73|611.85|614.73|611.85|614.12|611.24|0
1655480960000|2022-06-17 15:49:20|614.93|612.05|615.75|612.87|615.75|612.87|614.93|612.05|0
1655480970000|2022-06-17 15:49:30|615.54|612.66|614.32|611.44|615.95|613.07|614.32|611.44|0
1655480980000|2022-06-17 15:49:40|614.12|611.24|614.93|612.05|614.93|612.05|614.12|611.24|0
1655480990000|2022-06-17 15:49:50|614.32|611.44|615.54|612.66|615.54|612.66|614.32|611.44|0
1655481000000|2022-06-17 15:50:00|616.15|613.27|614.52|611.64|616.15|613.27|614.52|611.64|0
1655481010000|2022-06-17 15:50:10|614.32|611.44|614.12|611.24|614.32|611.44|614.12|611.24|0
1655481020000|2022-06-17 15:50:20|613.91|611.03|613.91|611.03|613.91|611.03|613.3|610.42|0
1655481030000|2022-06-17 15:50:30|613.82|610.94|614.52|611.64|614.52|611.64|613.82|610.94|0
1655481040000|2022-06-17 15:50:40|614.73|611.85|615.65|612.77|615.74|612.86|614.73|611.85|0
1655481050000|2022-06-17 15:50:50|616.36|613.48|616.56|613.68|616.97|614.09|616.36|613.48|0
1655481060000|2022-06-17 15:51:00|616.97|614.09|618.39|615.51|618.39|615.51|616.97|614.09|0
1655481070000|2022-06-17 15:51:10|618.6|615.72|618.8|615.92|618.8|615.92|618.6|615.72|0
1655481080000|2022-06-17 15:51:20|619.01|616.13|621.46|618.58|621.46|618.58|619.01|616.13|0
1655481090000|2022-06-17 15:51:30|621.25|618.37|622.07|619.19|622.48|619.6|621.25|618.37|0
1655481100000|2022-06-17 15:51:40|622.48|619.6|622.89|620.01|622.89|620.01|622.48|619.6|0
1655481110000|2022-06-17 15:51:50|623.09|620.21|622.07|619.19|623.09|620.21|621.66|618.78|0
1655481120000|2022-06-17 15:52:00|622.27|619.39|623.71|620.83|623.71|620.83|622.27|619.39|0
1655481130000|2022-06-17 15:52:10|623.91|621.03|621.05|618.17|623.91|621.03|621.05|618.17|0
1655481140000|2022-06-17 15:52:20|621.46|618.58|623.5|620.62|623.5|620.62|621.46|618.58|0
1655481150000|2022-06-17 15:52:30|624.12|621.24|622.48|619.6|624.12|621.24|622.48|619.6|0
1655481160000|2022-06-17 15:52:40|621.87|618.99|622.07|619.19|622.48|619.6|621.87|618.99|0
1655481170000|2022-06-17 15:52:50|621.87|618.99|621.87|618.99|622.48|619.6|621.87|618.99|0
1655481180000|2022-06-17 15:53:00|622.68|619.8|622.27|619.39|622.68|619.8|621.87|618.99|0
1655481190000|2022-06-17 15:53:10|621.87|618.99|621.66|618.78|622.07|619.19|621.66|618.78|0
1655481200000|2022-06-17 15:53:20|621.87|618.99|620.84|617.96|621.87|618.99|620.84|617.96|0
1655481210000|2022-06-17 15:53:30|620.43|617.55|619.62|616.74|620.43|617.55|619.62|616.74|0
1655481220000|2022-06-17 15:53:40|619.41|616.53|619.21|616.33|619.41|616.53|619.21|616.33|0
1655481230000|2022-06-17 15:53:50|619.62|616.74|620.03|617.15|620.03|617.15|619.62|616.74|0
1655481240000|2022-06-17 15:54:00|620.43|617.55|618.8|615.92|620.43|617.55|618.8|615.92|0
1655481250000|2022-06-17 15:54:10|619.01|616.13|620.23|617.35|620.23|617.35|618.6|615.72|0
1655481260000|2022-06-17 15:54:20|620.43|617.55|622.07|619.19|622.07|619.19|620.43|617.55|0
1655481270000|2022-06-17 15:54:30|622.59|619.71|621.87|618.99|622.59|619.71|621.87|618.99|0
1655481280000|2022-06-17 15:54:40|621.46|618.58|621.66|618.78|621.87|618.99|621.05|618.17|0
1655481290000|2022-06-17 15:54:50|622.27|619.39|621.05|618.17|622.27|619.39|621.05|618.17|0
1655481300000|2022-06-17 15:55:00|620.84|617.96|621.25|618.37|621.25|618.37|620.03|617.15|0
1655481310000|2022-06-17 15:55:10|621.46|618.58|621.66|618.78|621.66|618.78|621.05|618.17|0
1655481320000|2022-06-17 15:55:20|622.07|619.19|621.66|618.78|622.27|619.39|621.66|618.78|0
1655481330000|2022-06-17 15:55:30|621.46|618.58|622.27|619.39|622.27|619.39|621.46|618.58|0
1655481340000|2022-06-17 15:55:40|621.97|619.09|622.89|620.01|622.89|620.01|621.97|619.09|0
1655481350000|2022-06-17 15:55:50|622.68|619.8|622.89|620.01|623.3|620.42|622.68|619.8|0
1655481360000|2022-06-17 15:56:00|623.3|620.42|621.66|618.78|623.3|620.42|621.66|618.78|0
1655481370000|2022-06-17 15:56:10|622.07|619.19|622.27|619.39|622.27|619.39|621.66|618.78|0
1655481380000|2022-06-17 15:56:20|622.18|619.3|622.48|619.6|622.89|620.01|622.07|619.19|0
1655481390000|2022-06-17 15:56:30|622.07|619.19|621.86|618.98|622.07|619.19|621.86|618.98|0
1655481400000|2022-06-17 15:56:40|621.46|618.58|621.86|618.98|621.86|618.98|621.25|618.37|0
1655481410000|2022-06-17 15:56:50|622.27|619.39|622.89|620.01|622.89|620.01|622.07|619.19|0
1655481420000|2022-06-17 15:57:00|622.68|619.8|622.07|619.19|622.68|619.8|621.86|618.98|0
1655481430000|2022-06-17 15:57:10|622.89|620.01|622.27|619.39|623.09|620.21|622.27|619.39|0
1655481440000|2022-06-17 15:57:20|621.86|618.98|620.84|617.96|621.86|618.98|620.64|617.76|0
1655481450000|2022-06-17 15:57:30|619.41|616.53|619.21|616.33|619.62|616.74|619.21|616.33|0
1655481460000|2022-06-17 15:57:40|619|616.12|619.21|616.33|619.21|616.33|618.6|615.72|0
1655481470000|2022-06-17 15:57:50|618.8|615.92|618.6|615.72|619.62|616.74|618.6|615.72|0
1655481480000|2022-06-17 15:58:00|619.21|616.33|619.82|616.94|619.82|616.94|619.21|616.33|0
1655481490000|2022-06-17 15:58:10|619.21|616.33|620.02|617.14|620.02|617.14|619.21|616.33|0
1655481500000|2022-06-17 15:58:20|620.64|617.76|621.66|618.78|621.66|618.78|620.64|617.76|0
1655481510000|2022-06-17 15:58:30|621.46|618.58|621.25|618.37|621.66|618.78|621.05|618.17|0
1655481520000|2022-06-17 15:58:40|621.05|618.17|620.64|617.76|621.45|618.57|620.64|617.76|0
1655481530000|2022-06-17 15:58:50|620.43|617.55|619.62|616.74|620.43|617.55|619.62|616.74|0
1655481540000|2022-06-17 15:59:00|619.21|616.33|619.21|616.33|619.41|616.53|619|616.12|0
1655481550000|2022-06-17 15:59:10|618.6|615.72|616.96|614.08|618.6|615.72|616.96|614.08|0
1655481560000|2022-06-17 15:59:20|617.78|614.9|616.56|613.68|617.98|615.1|616.56|613.68|0
1655481570000|2022-06-17 15:59:30|617.17|614.29|618.6|615.72|618.6|615.72|617.17|614.29|0
1655481580000|2022-06-17 15:59:40|618.8|615.92|620.02|617.14|620.02|617.14|618.8|615.92|0
1655481590000|2022-06-17 15:59:50|620.43|617.55|620.74|617.86|620.74|617.86|620.43|617.55|0
1655481600000|2022-06-17 16:00:00|620.84|617.96|621.86|618.98|621.86|618.98|620.84|617.96|0
1655481610000|2022-06-17 16:00:10|621.97|619.09|623.09|620.21|623.09|620.21|621.97|619.09|0
1655481620000|2022-06-17 16:00:20|623.71|620.83|624.52|621.64|624.52|621.64|623.71|620.83|0
1655481630000|2022-06-17 16:00:30|624.93|622.05|624.52|621.64|625.14|622.26|624.43|621.55|0
1655481640000|2022-06-17 16:00:40|622.89|620.01|623.91|621.03|624.11|621.23|622.89|620.01|0
1655481650000|2022-06-17 16:00:50|623.09|620.21|622.48|619.6|623.09|620.21|622.48|619.6|0
1655481660000|2022-06-17 16:01:00|623.3|620.42|625.55|622.67|625.55|622.67|623.3|620.42|0
1655481670000|2022-06-17 16:01:10|624.73|621.85|624.52|621.64|625.34|622.46|624.52|621.64|0
1655481680000|2022-06-17 16:01:20|624.22|621.34|625.55|622.67|625.55|622.67|624.22|621.34|0
1655481690000|2022-06-17 16:01:30|625.34|622.46|625.55|622.67|625.55|622.67|625.34|622.46|0
1655481700000|2022-06-17 16:01:40|625.75|622.87|626.16|623.28|626.16|623.28|625.75|622.87|0
1655481710000|2022-06-17 16:01:50|626.37|623.49|625.34|622.46|626.57|623.69|625.34|622.46|0
1655481720000|2022-06-17 16:02:00|624.93|622.05|625.34|622.46|625.34|622.46|624.73|621.85|0
1655481730000|2022-06-17 16:02:10|625.55|622.67|626.78|623.9|626.78|623.9|625.55|622.67|0
1655481740000|2022-06-17 16:02:20|626.57|623.69|626.37|623.49|626.78|623.9|626.37|623.49|0
1655481750000|2022-06-17 16:02:30|626.16|623.28|624.73|621.85|626.16|623.28|624.73|621.85|0
1655481760000|2022-06-17 16:02:40|625.14|622.26|626.37|623.49|626.37|623.49|624.93|622.05|0
1655481770000|2022-06-17 16:02:50|626.68|623.8|626.37|623.49|626.78|623.9|626.37|623.49|0
1655481780000|2022-06-17 16:03:00|626.78|623.9|626.57|623.69|626.98|624.1|626.57|623.69|0
1655481790000|2022-06-17 16:03:10|627.19|624.31|627.19|624.31|627.4|624.52|627.19|624.31|0
1655481800000|2022-06-17 16:03:20|627.4|624.52|626.57|623.69|627.4|624.52|626.57|623.69|0
1655481810000|2022-06-17 16:03:30|625.96|623.08|626.57|623.69|626.57|623.69|625.96|623.08|0
1655481820000|2022-06-17 16:03:40|625.75|622.87|626.07|623.19|626.07|623.19|625.75|622.87|0
1655481830000|2022-06-17 16:03:50|625.96|623.08|626.27|623.39|626.37|623.49|625.96|623.08|0
1655481840000|2022-06-17 16:04:00|626.37|623.49|624.73|621.85|626.37|623.49|624.73|621.85|0
1655481850000|2022-06-17 16:04:10|624.52|621.64|624.93|622.05|624.93|622.05|624.11|621.23|0
1655481860000|2022-06-17 16:04:20|625.75|622.87|626.16|623.28|626.16|623.28|625.75|622.87|0
1655481870000|2022-06-17 16:04:30|626.37|623.49|625.34|622.46|626.37|623.49|625.14|622.26|0
1655481880000|2022-06-17 16:04:40|624.73|621.85|624.32|621.44|624.73|621.85|624.32|621.44|0
1655481890000|2022-06-17 16:04:50|624.52|621.64|623.7|620.82|624.52|621.64|623.7|620.82|0
1655481900000|2022-06-17 16:05:00|623.29|620.41|624.73|621.85|624.73|621.85|623.29|620.41|0
1655481910000|2022-06-17 16:05:10|625.14|622.26|624.73|621.85|625.14|622.26|624.52|621.64|0
1655481920000|2022-06-17 16:05:20|624.93|622.05|624.83|621.95|624.93|622.05|624.73|621.85|0
1655481930000|2022-06-17 16:05:30|624.93|622.05|625.96|623.08|625.96|623.08|624.93|622.05|0
1655481940000|2022-06-17 16:05:40|626.37|623.49|626.78|623.9|626.78|623.9|625.96|623.08|0
1655481950000|2022-06-17 16:05:50|626.57|623.69|625.55|622.67|626.57|623.69|625.55|622.67|0
1655481960000|2022-06-17 16:06:00|626.16|623.28|625.96|623.08|626.16|623.28|625.96|623.08|0
1655481970000|2022-06-17 16:06:10|621.66|618.78|623.09|620.21|623.09|620.21|621.66|618.78|0
1655481980000|2022-06-17 16:06:20|623.5|620.62|622.27|619.39|623.5|620.62|622.27|619.39|0
1655481990000|2022-06-17 16:06:30|621.86|618.98|621.45|618.57|621.86|618.98|621.25|618.37|0
1655482000000|2022-06-17 16:06:40|622.07|619.19|621.66|618.78|622.07|619.19|621.66|618.78|0
1655482010000|2022-06-17 16:06:50|621.45|618.57|621.35|618.47|622.07|619.19|621.35|618.47|0
1655482020000|2022-06-17 16:07:00|621.25|618.37|620.84|617.96|621.25|618.37|620.64|617.76|0
1655482030000|2022-06-17 16:07:10|620.23|617.35|620.64|617.76|620.84|617.96|620.23|617.35|0
1655482040000|2022-06-17 16:07:20|621.25|618.37|620.84|617.96|621.25|618.37|620.84|617.96|0
1655482050000|2022-06-17 16:07:30|620.64|617.76|620.23|617.35|620.84|617.96|620.23|617.35|0
1655482060000|2022-06-17 16:07:40|620.64|617.76|620.63|617.75|620.64|617.76|620.43|617.55|0
1655482070000|2022-06-17 16:07:50|620.84|617.96|620.43|617.55|620.84|617.96|620.43|617.55|0
1655482080000|2022-06-17 16:08:00|621.04|618.16|621.86|618.98|622.27|619.39|621.04|618.16|0
1655482090000|2022-06-17 16:08:10|620.84|617.96|621.76|618.88|621.76|618.88|620.84|617.96|0
1655482100000|2022-06-17 16:08:20|620.84|617.96|619.82|616.94|620.84|617.96|619.82|616.94|0
1655482110000|2022-06-17 16:08:30|619.41|616.53|618.59|615.71|619.41|616.53|618.59|615.71|0
1655482120000|2022-06-17 16:08:40|619.21|616.33|619.61|616.73|619.61|616.73|619.21|616.33|0
1655482130000|2022-06-17 16:08:50|620.33|617.45|621.04|618.16|621.04|618.16|620.33|617.45|0
1655482140000|2022-06-17 16:09:00|621.45|618.57|621.25|618.37|621.66|618.78|621.25|618.37|0
1655482150000|2022-06-17 16:09:10|621.45|618.57|621.86|618.98|622.27|619.39|621.45|618.57|0
1655482160000|2022-06-17 16:09:20|622.27|619.39|622.27|619.39|622.47|619.59|622.27|619.39|0
1655482170000|2022-06-17 16:09:30|622.07|619.19|622.27|619.39|622.68|619.8|622.07|619.19|0
1655482180000|2022-06-17 16:09:40|622.47|619.59|622.47|619.59|622.68|619.8|622.47|619.59|0
1655482190000|2022-06-17 16:09:50|622.68|619.8|621.45|618.57|622.68|619.8|621.45|618.57|0
1655482200000|2022-06-17 16:10:00|621.86|618.98|620.23|617.35|621.86|618.98|620.23|617.35|0
1655482210000|2022-06-17 16:10:10|619.52|616.64|619.2|616.32|619.82|616.94|619.2|616.32|0
1655482220000|2022-06-17 16:10:20|619.82|616.94|620.84|617.96|620.84|617.96|619.82|616.94|0
1655482230000|2022-06-17 16:10:30|619.41|616.53|619.2|616.32|619.82|616.94|619.2|616.32|0
1655482240000|2022-06-17 16:10:40|618.59|615.71|620.84|617.96|620.84|617.96|618.59|615.71|0
1655482250000|2022-06-17 16:10:50|620.43|617.55|621.45|618.57|621.45|618.57|620.43|617.55|0
1655482260000|2022-06-17 16:11:00|621.86|618.98|623.09|620.21|623.29|620.41|621.86|618.98|0
1655482270000|2022-06-17 16:11:10|623.5|620.62|623.09|620.21|624.11|621.23|623.09|620.21|0
1655482280000|2022-06-17 16:11:20|622.88|620|622.68|619.8|622.88|620|622.68|619.8|0
1655482290000|2022-06-17 16:11:30|623.29|620.41|623.6|620.72|623.6|620.72|623.29|620.41|0
1655482300000|2022-06-17 16:11:40|623.5|620.62|623.91|621.03|623.91|621.03|623.29|620.41|0
1655482310000|2022-06-17 16:11:50|623.7|620.82|623.09|620.21|623.91|621.03|623.09|620.21|0
1655482320000|2022-06-17 16:12:00|622.88|620|622.88|620|623.91|621.03|622.88|620|0
1655482330000|2022-06-17 16:12:10|622.47|619.59|622.06|619.18|622.47|619.59|622.06|619.18|0
1655482340000|2022-06-17 16:12:20|622.47|619.59|621.04|618.16|622.47|619.59|621.04|618.16|0
1655482350000|2022-06-17 16:12:30|621.66|618.78|621.25|618.37|621.66|618.78|621.04|618.16|0
1655482360000|2022-06-17 16:12:40|621.04|618.16|621.04|618.16|621.25|618.37|621.04|618.16|0
1655482370000|2022-06-17 16:12:50|620.84|617.96|622.06|619.18|622.06|619.18|620.63|617.75|0
1655482380000|2022-06-17 16:13:00|621.04|618.16|620.84|617.96|621.45|618.57|620.84|617.96|0
1655482390000|2022-06-17 16:13:10|620.22|617.34|620.02|617.14|620.22|617.34|619.82|616.94|0
1655482400000|2022-06-17 16:13:20|620.43|617.55|619|616.12|620.63|617.75|619|616.12|0
1655482410000|2022-06-17 16:13:30|618.59|615.71|618.8|615.92|618.8|615.92|618.59|615.71|0
1655482420000|2022-06-17 16:13:40|618.39|615.51|617.78|614.9|618.39|615.51|617.78|614.9|0
1655482430000|2022-06-17 16:13:50|617.57|614.69|616.55|613.67|617.57|614.69|616.55|613.67|0
1655482440000|2022-06-17 16:14:00|617.78|614.9|615.53|612.65|617.98|615.1|615.53|612.65|0
1655482450000|2022-06-17 16:14:10|616.35|613.47|617.16|614.28|617.16|614.28|616.35|613.47|0
1655482460000|2022-06-17 16:14:20|617.37|614.49|617.57|614.69|617.78|614.9|617.37|614.49|0
1655482470000|2022-06-17 16:14:30|617.37|614.49|616.55|613.67|617.37|614.49|616.55|613.67|0
1655482480000|2022-06-17 16:14:40|616.15|613.27|615.74|612.86|616.15|613.27|615.74|612.86|0
1655482490000|2022-06-17 16:14:50|615.33|612.45|615.13|612.25|615.33|612.45|614.62|611.74|0
1655482500000|2022-06-17 16:15:00|614.11|611.23|613.91|611.03|614.11|611.23|613.91|611.03|0
1655482510000|2022-06-17 16:15:10|614.11|611.23|613.7|610.82|614.11|611.23|613.7|610.82|0
1655482520000|2022-06-17 16:15:20|613.09|610.21|613.7|610.82|613.7|610.82|612.89|610.01|0
1655482530000|2022-06-17 16:15:30|613.5|610.62|614.31|611.43|614.31|611.43|613.5|610.62|0
1655482540000|2022-06-17 16:15:40|613.5|610.62|612.89|610.01|613.5|610.62|612.89|610.01|0
1655482550000|2022-06-17 16:15:50|613.3|610.42|613.7|610.82|613.7|610.82|613.3|610.42|0
1655482560000|2022-06-17 16:16:00|613.09|610.21|612.28|609.4|613.3|610.42|612.28|609.4|0
1655482570000|2022-06-17 16:16:10|612.08|609.2|612.48|609.6|612.69|609.81|612.08|609.2|0
1655482580000|2022-06-17 16:16:20|612.08|609.2|611.57|608.69|612.08|609.2|611.57|608.69|0
1655482590000|2022-06-17 16:16:30|611.88|609|612.48|609.6|612.69|609.81|611.88|609|0
1655482600000|2022-06-17 16:16:40|612.08|609.2|612.89|610.01|612.89|610.01|612.08|609.2|0
1655482610000|2022-06-17 16:16:50|612.28|609.4|611.88|609|612.28|609.4|611.88|609|0
1655482620000|2022-06-17 16:17:00|612.28|609.4|613.5|610.62|613.5|610.62|612.28|609.4|0
1655482630000|2022-06-17 16:17:10|613.7|610.82|614.31|611.43|614.31|611.43|613.7|610.82|0
1655482640000|2022-06-17 16:17:20|614.52|611.64|614.92|612.04|615.33|612.45|614.31|611.43|0
1655482650000|2022-06-17 16:17:30|614.52|611.64|614.11|611.23|614.52|611.64|614.11|611.23|0
1655482660000|2022-06-17 16:17:40|614.62|611.74|613.91|611.03|614.62|611.74|613.91|611.03|0
1655482670000|2022-06-17 16:17:50|613.5|610.62|613.5|610.62|613.5|610.62|613.09|610.21|0
1655482680000|2022-06-17 16:18:00|613.91|611.03|615.13|612.25|615.13|612.25|613.91|611.03|0
1655482690000|2022-06-17 16:18:10|615.53|612.65|615.94|613.06|615.94|613.06|615.53|612.65|0
1655482700000|2022-06-17 16:18:20|615.74|612.86|616.96|614.08|616.96|614.08|615.33|612.45|0
1655482710000|2022-06-17 16:18:30|617.57|614.69|617.88|615|618.18|615.3|617.57|614.69|0
1655482720000|2022-06-17 16:18:40|618.39|615.51|618.79|615.91|619|616.12|618.39|615.51|0
1655482730000|2022-06-17 16:18:50|619.81|616.93|618.39|615.51|619.81|616.93|618.39|615.51|0
1655482740000|2022-06-17 16:19:00|617.57|614.69|618.39|615.51|618.79|615.91|617.57|614.69|0
1655482750000|2022-06-17 16:19:10|618.79|615.91|620.02|617.14|620.02|617.14|618.79|615.91|0
1655482760000|2022-06-17 16:19:20|618.79|615.91|618.59|615.71|618.79|615.91|618.59|615.71|0
1655482770000|2022-06-17 16:19:30|618.39|615.51|617.98|615.1|618.59|615.71|617.98|615.1|0
1655482780000|2022-06-17 16:19:40|618.18|615.3|618.18|615.3|618.18|615.3|618.08|615.2|0
1655482790000|2022-06-17 16:19:50|618.59|615.71|618.79|615.91|619.41|616.53|618.59|615.71|0
1655482800000|2022-06-17 16:20:00|619.2|616.32|619|616.12|619.41|616.53|619|616.12|0
1655482810000|2022-06-17 16:20:10|618.79|615.91|619|616.12|620.02|617.14|618.79|615.91|0
1655482820000|2022-06-17 16:20:20|618.59|615.71|618.79|615.91|619|616.12|618.39|615.51|0
1655482830000|2022-06-17 16:20:30|618.39|615.51|617.77|614.89|618.39|615.51|617.77|614.89|0
1655482840000|2022-06-17 16:20:40|618.29|615.41|618.18|615.3|618.29|615.41|618.18|615.3|0
1655482850000|2022-06-17 16:20:50|618.59|615.71|618.49|615.61|618.59|615.71|618.18|615.3|0
1655482860000|2022-06-17 16:21:00|618.18|615.3|619.2|616.32|619.2|616.32|618.18|615.3|0
1655482870000|2022-06-17 16:21:10|619.81|616.93|618.79|615.91|620.22|617.34|618.79|615.91|0
1655482880000|2022-06-17 16:21:20|618.39|615.51|618.59|615.71|618.7|615.82|618.39|615.51|0
1655482890000|2022-06-17 16:21:30|618.39|615.51|618.79|615.91|618.79|615.91|618.39|615.51|0
1655482900000|2022-06-17 16:21:40|619.41|616.53|619.61|616.73|620.02|617.14|619.41|616.53|0
1655482910000|2022-06-17 16:21:50|620.02|617.14|619.41|616.53|620.02|617.14|619.41|616.53|0
1655482920000|2022-06-17 16:22:00|619.2|616.32|619.61|616.73|619.61|616.73|619.2|616.32|0
1655482930000|2022-06-17 16:22:10|619.2|616.32|619|616.12|619.2|616.32|619|616.12|0
1655482940000|2022-06-17 16:22:20|619.61|616.73|620.02|617.14|620.02|617.14|619.41|616.53|0
1655482950000|2022-06-17 16:22:30|619.81|616.93|620.02|617.14|620.02|617.14|619.81|616.93|0
1655482960000|2022-06-17 16:22:40|619.61|616.73|619.61|616.73|619.81|616.93|619.61|616.73|0
1655482970000|2022-06-17 16:22:50|619.81|616.93|620.22|617.34|620.22|617.34|619.81|616.93|0
1655482980000|2022-06-17 16:23:00|619.41|616.53|619.2|616.32|619.61|616.73|619.2|616.32|0
1655482990000|2022-06-17 16:23:10|619|616.12|617.16|614.28|619|616.12|617.16|614.28|0
1655483000000|2022-06-17 16:23:20|617.37|614.49|617.37|614.49|617.37|614.49|617.37|614.49|0
1655483010000|2022-06-17 16:23:30|616.55|613.67|616.35|613.47|616.55|613.67|616.35|613.47|0
1655483020000|2022-06-17 16:23:40|616.14|613.26|616.35|613.47|616.35|613.47|615.94|613.06|0
1655483030000|2022-06-17 16:23:50|616.55|613.67|617.57|614.69|617.57|614.69|616.55|613.67|0
1655483040000|2022-06-17 16:24:00|616.75|613.87|614.31|611.43|616.75|613.87|614.31|611.43|0
1655483050000|2022-06-17 16:24:10|614.92|612.04|615.53|612.65|615.53|612.65|614.42|611.54|0
1655483060000|2022-06-17 16:24:20|616.14|613.26|616.75|613.87|616.75|613.87|616.14|613.26|0
1655483070000|2022-06-17 16:24:30|617.16|614.28|616.75|613.87|617.16|614.28|616.75|613.87|0
1655483080000|2022-06-17 16:24:40|617.16|614.28|617.16|614.28|617.16|614.28|616.86|613.98|0
1655483090000|2022-06-17 16:24:50|616.96|614.08|615.12|612.24|617.16|614.28|615.12|612.24|0
1655483100000|2022-06-17 16:25:00|614.92|612.04|615.12|612.24|615.12|612.24|614.31|611.43|0
1655483110000|2022-06-17 16:25:10|615.33|612.45|615.12|612.24|615.74|612.86|615.12|612.24|0
1655483120000|2022-06-17 16:25:20|614.72|611.84|615.43|612.55|615.43|612.55|614.51|611.63|0
1655483130000|2022-06-17 16:25:30|616.75|613.87|617.16|614.28|617.16|614.28|616.75|613.87|0
1655483140000|2022-06-17 16:25:40|616.96|614.08|615.94|613.06|616.96|614.08|615.94|613.06|0
1655483150000|2022-06-17 16:25:50|615.33|612.45|614.51|611.63|615.33|612.45|614.51|611.63|0
1655483160000|2022-06-17 16:26:00|614.31|611.43|613.9|611.02|614.31|611.43|613.5|610.62|0
1655483170000|2022-06-17 16:26:10|613.09|610.21|613.7|610.82|613.9|611.02|613.09|610.21|0
1655483180000|2022-06-17 16:26:20|614.11|611.23|613.29|610.41|614.11|611.23|613.29|610.41|0
1655483190000|2022-06-17 16:26:30|613.09|610.21|612.28|609.4|613.09|610.21|612.28|609.4|0
1655483200000|2022-06-17 16:26:40|613.09|610.21|612.08|609.2|613.09|610.21|612.08|609.2|0
1655483210000|2022-06-17 16:26:50|611.87|608.99|613.09|610.21|613.09|610.21|611.87|608.99|0
1655483220000|2022-06-17 16:27:00|612.68|609.8|612.28|609.4|613.09|610.21|612.28|609.4|0
1655483230000|2022-06-17 16:27:10|612.48|609.6|613.7|610.82|613.7|610.82|612.48|609.6|0
1655483240000|2022-06-17 16:27:20|613.9|611.02|614.11|611.23|614.11|611.23|613.7|610.82|0
1655483250000|2022-06-17 16:27:30|614.31|611.43|612.68|609.8|614.31|611.43|612.68|609.8|0
1655483260000|2022-06-17 16:27:40|612.28|609.4|612.08|609.2|612.89|610.01|612.08|609.2|0
1655483270000|2022-06-17 16:27:50|611.87|608.99|611.26|608.38|611.87|608.99|611.26|608.38|0
1655483280000|2022-06-17 16:28:00|611.37|608.49|611.67|608.79|612.28|609.4|611.37|608.49|0
1655483290000|2022-06-17 16:28:10|611.47|608.59|611.87|608.99|612.07|609.19|611.47|608.59|0
1655483300000|2022-06-17 16:28:20|611.47|608.59|611.47|608.59|611.87|608.99|611.47|608.59|0
1655483310000|2022-06-17 16:28:30|611.87|608.99|612.89|610.01|612.89|610.01|611.87|608.99|0
1655483320000|2022-06-17 16:28:40|613.7|610.82|613.9|611.02|613.9|611.02|613.7|610.82|0
1655483330000|2022-06-17 16:28:50|614.31|611.43|614.51|611.63|614.51|611.63|614.31|611.43|0
1655483340000|2022-06-17 16:29:00|614.92|612.04|615.33|612.45|615.33|612.45|614.92|612.04|0
1655483350000|2022-06-17 16:29:10|615.12|612.24|614.92|612.04|615.53|612.65|614.92|612.04|0
1655483360000|2022-06-17 16:29:20|614.72|611.84|615.12|612.24|615.53|612.65|614.72|611.84|0
1655483370000|2022-06-17 16:29:30|614.92|612.04|613.5|610.62|614.92|612.04|613.5|610.62|0
1655483380000|2022-06-17 16:29:40|612.89|610.01|614.51|611.63|614.51|611.63|612.89|610.01|0
1655483390000|2022-06-17 16:29:50|614.72|611.84|613.81|610.93|614.72|611.84|613.81|610.93|0
1655483400000|2022-06-17 16:30:00|613.29|610.41|613.2|610.32|613.9|611.02|613.2|610.32|0
1655483410000|2022-06-17 16:30:10|612.89|610.01|614.31|611.43|614.31|611.43|612.89|610.01|0
1655483420000|2022-06-17 16:30:20|614.51|611.63|614.72|611.84|614.72|611.84|614.51|611.63|0
1655483430000|2022-06-17 16:30:30|614.92|612.04|614.51|611.63|614.92|612.04|614.51|611.63|0
1655483440000|2022-06-17 16:30:40|614.72|611.84|614.51|611.63|614.72|611.84|614.51|611.63|0
1655483450000|2022-06-17 16:30:50|614.72|611.84|614.72|611.84|614.72|611.84|614.72|611.84|0
1655483460000|2022-06-17 16:31:00|614.92|612.04|616.34|613.46|616.34|613.46|614.92|612.04|0
1655483470000|2022-06-17 16:31:10|617.27|614.39|617.36|614.48|617.77|614.89|617.27|614.39|0
1655483480000|2022-06-17 16:31:20|617.57|614.69|617.67|614.79|617.97|615.09|617.57|614.69|0
1655483490000|2022-06-17 16:31:30|617.97|615.09|617.97|615.09|618.18|615.3|617.97|615.09|0
1655483500000|2022-06-17 16:31:40|617.57|614.69|617.16|614.28|617.57|614.69|616.96|614.08|0
1655483510000|2022-06-17 16:31:50|616.75|613.87|616.96|614.08|616.96|614.08|616.75|613.87|0
1655483520000|2022-06-17 16:32:00|616.55|613.67|615.73|612.85|616.55|613.67|615.73|612.85|0
1655483530000|2022-06-17 16:32:10|615.94|613.06|615.53|612.65|616.14|613.26|615.53|612.65|0
1655483540000|2022-06-17 16:32:20|615.33|612.45|615.33|612.45|615.53|612.65|615.12|612.24|0
1655483550000|2022-06-17 16:32:30|615.73|612.85|615.73|612.85|615.73|612.85|615.12|612.24|0
1655483560000|2022-06-17 16:32:40|616.04|613.16|616.14|613.26|616.55|613.67|616.04|613.16|0
1655483570000|2022-06-17 16:32:50|616.55|613.67|616.34|613.46|616.75|613.87|616.34|613.46|0
1655483580000|2022-06-17 16:33:00|615.94|613.06|615.12|612.24|616.34|613.46|615.12|612.24|0
1655483590000|2022-06-17 16:33:10|614.31|611.43|613.9|611.02|614.51|611.63|613.9|611.02|0
1655483600000|2022-06-17 16:33:20|614.11|611.23|615.02|612.14|615.02|612.14|614.11|611.23|0
1655483610000|2022-06-17 16:33:30|614.51|611.63|615.33|612.45|615.33|612.45|614.51|611.63|0
1655483630000|2022-06-17 16:33:50|614.92|612.04|613.7|610.82|614.92|612.04|613.7|610.82|0
1655483640000|2022-06-17 16:34:00|613.29|610.41|613.5|610.62|613.9|611.02|613.29|610.41|0
1655483650000|2022-06-17 16:34:10|613.7|610.82|613.09|610.21|614.21|611.33|613.09|610.21|0
1655483660000|2022-06-17 16:34:20|612.89|610.01|613.7|610.82|613.7|610.82|612.89|610.01|0
1655483670000|2022-06-17 16:34:30|613.09|610.21|612.48|609.6|613.09|610.21|612.48|609.6|0
1655483680000|2022-06-17 16:34:40|612.89|610.01|613.7|610.82|613.7|610.82|612.89|610.01|0
1655483690000|2022-06-17 16:34:50|614.1|611.22|615.12|612.24|615.12|612.24|614.1|611.22|0
1655483700000|2022-06-17 16:35:00|614.92|612.04|615.33|612.45|615.33|612.45|614.92|612.04|0
1655483710000|2022-06-17 16:35:10|615.73|612.85|615.53|612.65|615.73|612.85|615.53|612.65|0
1655483720000|2022-06-17 16:35:20|616.25|613.37|616.34|613.46|616.55|613.67|616.25|613.37|0
1655483730000|2022-06-17 16:35:30|616.75|613.87|616.75|613.87|616.95|614.07|616.34|613.46|0
1655483740000|2022-06-17 16:35:40|616.55|613.67|615.94|613.06|616.55|613.67|615.94|613.06|0
1655483750000|2022-06-17 16:35:50|616.34|613.46|616.75|613.87|616.75|613.87|616.34|613.46|0
1655483760000|2022-06-17 16:36:00|617.16|614.28|618.38|615.5|618.38|615.5|617.16|614.28|0
1655483770000|2022-06-17 16:36:10|618.59|615.71|618.99|616.11|619.2|616.32|618.59|615.71|0
1655483780000|2022-06-17 16:36:20|619.2|616.32|617.97|615.09|619.2|616.32|617.97|615.09|0
1655483790000|2022-06-17 16:36:30|617.57|614.69|617.36|614.48|617.57|614.69|617.26|614.38|0
1655483800000|2022-06-17 16:36:40|617.26|614.38|617.16|614.28|617.26|614.38|616.55|613.67|0
1655483810000|2022-06-17 16:36:50|616.55|613.67|615.94|613.06|616.55|613.67|615.43|612.55|0
1655483820000|2022-06-17 16:37:00|615.53|612.65|615.32|612.44|615.53|612.65|615.32|612.44|0
1655483830000|2022-06-17 16:37:10|615.94|613.06|616.14|613.26|616.14|613.26|615.94|613.06|0
1655483840000|2022-06-17 16:37:20|616.04|613.16|616.34|613.46|616.55|613.67|616.04|613.16|0
1655483850000|2022-06-17 16:37:30|616.45|613.57|617.16|614.28|617.36|614.48|616.45|613.57|0
1655483860000|2022-06-17 16:37:40|616.75|613.87|615.73|612.85|616.75|613.87|615.73|612.85|0
1655483870000|2022-06-17 16:37:50|615.63|612.75|615.94|613.06|616.34|613.46|615.63|612.75|0
1655483880000|2022-06-17 16:38:00|615.12|612.24|615.32|612.44|615.73|612.85|615.12|612.24|0
1655483890000|2022-06-17 16:38:10|614.92|612.04|615.73|612.85|615.73|612.85|614.92|612.04|0
1655483900000|2022-06-17 16:38:20|616.24|613.36|616.55|613.67|616.55|613.67|616.24|613.36|0
1655483910000|2022-06-17 16:38:30|616.34|613.46|615.12|612.24|616.34|613.46|615.12|612.24|0
1655483920000|2022-06-17 16:38:40|614.71|611.83|612.48|609.6|614.71|611.83|612.48|609.6|0
1655483930000|2022-06-17 16:38:50|612.28|609.4|611.46|608.58|612.28|609.4|611.46|608.58|0
1655483940000|2022-06-17 16:39:00|612.27|609.39|611.67|608.79|612.27|609.39|611.67|608.79|0
1655483950000|2022-06-17 16:39:10|613.29|610.41|612.48|609.6|613.7|610.82|612.48|609.6|0
1655483960000|2022-06-17 16:39:20|611.87|608.99|612.68|609.8|612.68|609.8|611.87|608.99|0
1655483970000|2022-06-17 16:39:30|612.88|610|611.46|608.58|612.88|610|611.46|608.58|0
1655483980000|2022-06-17 16:39:40|611.67|608.79|611.26|608.38|611.67|608.79|611.26|608.38|0
1655483990000|2022-06-17 16:39:50|612.07|609.19|611.26|608.38|612.07|609.19|611.26|608.38|0
1655484000000|2022-06-17 16:40:00|611.06|608.18|612.68|609.8|612.68|609.8|611.06|608.18|0
1655484010000|2022-06-17 16:40:10|612.48|609.6|613.7|610.82|613.7|610.82|612.48|609.6|0
1655484020000|2022-06-17 16:40:20|612.88|610|613.09|610.21|613.09|610.21|612.68|609.8|0
1655484030000|2022-06-17 16:40:30|612.38|609.5|612.07|609.19|612.38|609.5|612.07|609.19|0
1655484040000|2022-06-17 16:40:40|611.87|608.99|612.27|609.39|612.27|609.39|611.87|608.99|0
1655484050000|2022-06-17 16:40:50|611.46|608.58|612.27|609.39|612.27|609.39|611.06|608.18|0
1655484060000|2022-06-17 16:41:00|612.48|609.6|611.06|608.18|612.48|609.6|610.85|607.97|0
1655484070000|2022-06-17 16:41:10|610.45|607.57|610.65|607.77|610.65|607.77|610.15|607.27|0
1655484080000|2022-06-17 16:41:20|611.46|608.58|610.45|607.57|611.46|608.58|610.45|607.57|0
1655484090000|2022-06-17 16:41:30|611.36|608.48|611.67|608.79|611.67|608.79|611.36|608.48|0
1655484100000|2022-06-17 16:41:40|611.97|609.09|612.68|609.8|612.88|610|611.97|609.09|0
1655484110000|2022-06-17 16:41:50|612.88|610|611.87|608.99|612.88|610|611.87|608.99|0
1655484120000|2022-06-17 16:42:00|613.19|610.31|613.7|610.82|613.7|610.82|613.19|610.31|0
1655484130000|2022-06-17 16:42:10|614.51|611.63|614.31|611.43|614.51|611.63|614.1|611.22|0
1655484140000|2022-06-17 16:42:20|614.62|611.74|614.92|612.04|614.92|612.04|614.51|611.63|0
1655484150000|2022-06-17 16:42:30|614.51|611.63|615.73|612.85|615.73|612.85|614.51|611.63|0
1655484160000|2022-06-17 16:42:40|616.34|613.46|616.34|613.46|616.34|613.46|616.14|613.26|0
1655484170000|2022-06-17 16:42:50|616.75|613.87|616.75|613.87|617.36|614.48|616.75|613.87|0
1655484180000|2022-06-17 16:43:00|616.34|613.46|617.16|614.28|617.77|614.89|616.34|613.46|0
1655484190000|2022-06-17 16:43:10|617.77|614.89|616.75|613.87|617.77|614.89|616.75|613.87|0
1655484200000|2022-06-17 16:43:20|615.73|612.85|615.93|613.05|615.93|613.05|615.73|612.85|0
1655484210000|2022-06-17 16:43:30|616.14|613.26|615.53|612.65|616.34|613.46|615.53|612.65|0
1655484220000|2022-06-17 16:43:40|615.73|612.85|615.32|612.44|615.73|612.85|615.12|612.24|0
1655484230000|2022-06-17 16:43:50|614.92|612.04|614.71|611.83|615.32|612.44|614.71|611.83|0
1655484240000|2022-06-17 16:44:00|614.51|611.63|615.32|612.44|615.53|612.65|614.51|611.63|0
1655484250000|2022-06-17 16:44:10|615.23|612.35|615.12|612.24|615.73|612.85|615.12|612.24|0
1655484260000|2022-06-17 16:44:20|614.92|612.04|612.88|610|614.92|612.04|612.88|610|0
1655484270000|2022-06-17 16:44:30|612.48|609.6|612.48|609.6|612.68|609.8|612.27|609.39|0
1655484280000|2022-06-17 16:44:40|612.07|609.19|611.46|608.58|612.27|609.39|611.46|608.58|0
1655484290000|2022-06-17 16:44:50|611.26|608.38|611.26|608.38|611.26|608.38|611.26|608.38|0
1655484300000|2022-06-17 16:45:00|610.24|607.36|611.46|608.58|612.27|609.39|610.24|607.36|0
1655484310000|2022-06-17 16:45:10|611.26|608.38|612.27|609.39|612.27|609.39|611.26|608.38|0
1655484320000|2022-06-17 16:45:20|612.07|609.19|612.48|609.6|612.88|610|612.07|609.19|0
1655484330000|2022-06-17 16:45:30|612.68|609.8|614.61|611.73|614.61|611.73|612.68|609.8|0
1655484340000|2022-06-17 16:45:40|614.1|611.22|615.12|612.24|615.12|612.24|614.1|611.22|0
1655484350000|2022-06-17 16:45:50|614.92|612.04|615.12|612.24|615.12|612.24|613.9|611.02|0
1655484360000|2022-06-17 16:46:00|614.71|611.83|614.71|611.83|615.12|612.24|614.71|611.83|0
1655484370000|2022-06-17 16:46:10|614.92|612.04|613.9|611.02|614.92|612.04|613.9|611.02|0
1655484380000|2022-06-17 16:46:20|613.29|610.41|613.29|610.41|613.29|610.41|612.68|609.8|0
1655484390000|2022-06-17 16:46:30|613.09|610.21|612.88|610|613.09|610.21|612.27|609.39|0
1655484400000|2022-06-17 16:46:40|612.27|609.39|612.78|609.9|612.78|609.9|612.07|609.19|0
1655484410000|2022-06-17 16:46:50|611.66|608.78|611.26|608.38|611.66|608.78|611.26|608.38|0
1655484420000|2022-06-17 16:47:00|610.75|607.87|609.43|606.55|610.75|607.87|609.43|606.55|0
1655484430000|2022-06-17 16:47:10|610.2|607.32|610.51|607.63|610.51|607.63|609.2|606.32|0
1655484440000|2022-06-17 16:47:20|610.92|608.04|611.93|609.05|611.93|609.05|610.92|608.04|0
1655484450000|2022-06-17 16:47:30|612.14|609.26|610.92|608.04|612.14|609.26|610.92|608.04|0
1655484460000|2022-06-17 16:47:40|611.12|608.24|611.93|609.05|612.34|609.46|611.12|608.24|0
1655484470000|2022-06-17 16:47:50|611.53|608.65|610.31|607.43|611.53|608.65|610.31|607.43|0
1655484480000|2022-06-17 16:48:00|609.9|607.02|610.92|608.04|610.92|608.04|609.3|606.42|0
1655484490000|2022-06-17 16:48:10|611.53|608.65|611.73|608.85|611.73|608.85|611.53|608.65|0
1655484500000|2022-06-17 16:48:20|611.32|608.44|609.9|607.02|611.32|608.44|609.9|607.02|0
1655484510000|2022-06-17 16:48:30|610.11|607.23|609.5|606.62|610.11|607.23|609.3|606.42|0
1655484520000|2022-06-17 16:48:40|610.31|607.43|610.92|608.04|610.92|608.04|610.31|607.43|0
1655484530000|2022-06-17 16:48:50|610.31|607.43|610.31|607.43|610.31|607.43|610.11|607.23|0
1655484540000|2022-06-17 16:49:00|610.51|607.63|610.92|608.04|611.12|608.24|610.11|607.23|0
1655484550000|2022-06-17 16:49:10|610.51|607.63|609.29|606.41|610.51|607.63|609.29|606.41|0
1655484560000|2022-06-17 16:49:20|610.51|607.63|610.51|607.63|610.51|607.63|610.31|607.43|0
1655484570000|2022-06-17 16:49:30|610.31|607.43|610.72|607.84|610.72|607.84|609.9|607.02|0
1655484580000|2022-06-17 16:49:40|610.31|607.43|610.72|607.84|610.72|607.84|610.31|607.43|0
1655484590000|2022-06-17 16:49:50|610.82|607.94|609.5|606.62|610.82|607.94|609.5|606.62|0
1655484600000|2022-06-17 16:50:00|609.29|606.41|610.11|607.23|610.31|607.43|609.29|606.41|0
1655484610000|2022-06-17 16:50:10|610.51|607.63|610.11|607.23|610.51|607.63|609.29|606.41|0
1655484620000|2022-06-17 16:50:20|610.72|607.84|610.92|608.04|610.92|608.04|610.51|607.63|0
1655484630000|2022-06-17 16:50:30|610.71|607.83|611.73|608.85|611.73|608.85|610.71|607.83|0
1655484640000|2022-06-17 16:50:40|611.32|608.44|611.73|608.85|611.73|608.85|611.12|608.24|0
1655484650000|2022-06-17 16:50:50|611.12|608.24|610.51|607.63|611.12|608.24|610.51|607.63|0
1655484660000|2022-06-17 16:51:00|610.71|607.83|611.53|608.65|611.53|608.65|610.31|607.43|0
1655484670000|2022-06-17 16:51:10|611.12|608.24|611.43|608.55|611.43|608.55|610.92|608.04|0
1655484680000|2022-06-17 16:51:20|611.73|608.85|612.14|609.26|612.14|609.26|611.73|608.85|0
1655484690000|2022-06-17 16:51:30|612.75|609.87|613.36|610.48|613.36|610.48|612.75|609.87|0
1655484700000|2022-06-17 16:51:40|613.76|610.88|614.37|611.49|614.37|611.49|613.76|610.88|0
1655484710000|2022-06-17 16:51:50|614.58|611.7|615.6|612.72|615.6|612.72|614.58|611.7|0
1655484720000|2022-06-17 16:52:00|615.09|612.21|615.39|612.51|615.39|612.51|615.09|612.21|0
1655484730000|2022-06-17 16:52:10|615.19|612.31|615.6|612.72|615.6|612.72|614.99|612.11|0
1655484740000|2022-06-17 16:52:20|615.39|612.51|615.6|612.72|615.6|612.72|615.39|612.51|0
1655484750000|2022-06-17 16:52:30|616|613.12|616.21|613.33|616.21|613.33|616|613.12|0
1655484760000|2022-06-17 16:52:40|615.6|612.72|616.21|613.33|616.41|613.53|615.6|612.72|0
1655484770000|2022-06-17 16:52:50|616.62|613.74|615.8|612.92|616.82|613.94|615.8|612.92|0
1655484780000|2022-06-17 16:53:00|616.41|613.53|616.21|613.33|616.62|613.74|616.21|613.33|0
1655484790000|2022-06-17 16:53:10|616.82|613.94|618.04|615.16|618.04|615.16|616.82|613.94|0
1655484800000|2022-06-17 16:53:20|618.25|615.37|618.45|615.57|618.86|615.98|618.25|615.37|0
1655484810000|2022-06-17 16:53:30|618.04|615.16|618.45|615.57|618.45|615.57|618.04|615.16|0
1655484820000|2022-06-17 16:53:40|618.66|615.78|618.66|615.78|618.66|615.78|618.66|615.78|0
1655484830000|2022-06-17 16:53:50|618.45|615.57|618.66|615.78|618.66|615.78|618.45|615.57|0
1655484840000|2022-06-17 16:54:00|618.86|615.98|618.86|615.98|618.86|615.98|618.04|615.16|0
1655484850000|2022-06-17 16:54:10|618.66|615.78|618.66|615.78|618.86|615.98|618.56|615.68|0
1655484860000|2022-06-17 16:54:20|619.35|616.47|619.75|616.87|619.75|616.87|619.14|616.26|0
1655484870000|2022-06-17 16:54:30|619.86|616.98|619.14|616.26|619.96|617.08|619.14|616.26|0
1655484880000|2022-06-17 16:54:40|618.53|615.65|618.12|615.24|618.53|615.65|617.92|615.04|0
1655484900000|2022-06-17 16:55:00|617.72|614.84|618.33|615.45|618.53|615.65|617.72|614.84|0
1655484910000|2022-06-17 16:55:10|617.92|615.04|618.03|615.15|618.03|615.15|617.72|614.84|0
1655484920000|2022-06-17 16:55:20|617.11|614.23|615.88|613|617.11|614.23|615.88|613|0
1655484930000|2022-06-17 16:55:30|616.09|613.21|616.29|613.41|616.29|613.41|616.09|613.21|0
1655484940000|2022-06-17 16:55:40|615.88|613|617.31|614.43|617.31|614.43|615.88|613|0
1655484950000|2022-06-17 16:55:50|617.72|614.84|617.31|614.43|617.72|614.84|617.31|614.43|0
1655484960000|2022-06-17 16:56:00|618.53|615.65|617.51|614.63|618.84|615.96|617.51|614.63|0
1655484970000|2022-06-17 16:56:10|617.11|614.23|617.31|614.43|617.51|614.63|616.9|614.02|0
1655484980000|2022-06-17 16:56:20|617.11|614.23|616.9|614.02|617.31|614.43|616.9|614.02|0
1655484990000|2022-06-17 16:56:30|616.7|613.82|616.7|613.82|616.7|613.82|616.49|613.61|0
1655485000000|2022-06-17 16:56:40|616.49|613.61|615.38|612.5|616.49|613.61|615.38|612.5|0
1655485010000|2022-06-17 16:56:50|615.27|612.39|616.6|613.72|616.7|613.82|615.27|612.39|0
1655485020000|2022-06-17 16:57:00|617.31|614.43|617.31|614.43|617.72|614.84|617.31|614.43|0
1655485030000|2022-06-17 16:57:10|616.7|613.82|616.29|613.41|616.7|613.82|615.88|613|0
1655485040000|2022-06-17 16:57:20|616.09|613.21|616.09|613.21|616.7|613.82|616.09|613.21|0
1655485050000|2022-06-17 16:57:30|615.88|613|615.88|613|616.09|613.21|615.88|613|0
1655485060000|2022-06-17 16:57:40|616.29|613.41|616.09|613.21|616.49|613.61|616.09|613.21|0
1655485070000|2022-06-17 16:57:50|615.68|612.8|617.1|614.22|617.31|614.43|615.68|612.8|0
1655485080000|2022-06-17 16:58:00|617.51|614.63|616.7|613.82|617.72|614.84|616.7|613.82|0
1655485090000|2022-06-17 16:58:10|616.49|613.61|615.48|612.6|616.49|613.61|615.27|612.39|0
1655485100000|2022-06-17 16:58:20|615.07|612.19|614.66|611.78|615.07|612.19|614.66|611.78|0
1655485110000|2022-06-17 16:58:30|614.46|611.58|612.63|609.75|614.46|611.58|612.63|609.75|0
1655485120000|2022-06-17 16:58:40|612.23|609.35|612.43|609.55|613.24|610.36|612.23|609.35|0
1655485130000|2022-06-17 16:58:50|612.63|609.75|614.05|611.17|614.05|611.17|612.63|609.75|0
1655485140000|2022-06-17 16:59:00|614.46|611.58|614.05|611.17|614.46|611.58|614.05|611.17|0
1655485150000|2022-06-17 16:59:10|613.85|610.97|614.05|611.17|614.57|611.69|613.85|610.97|0
1655485160000|2022-06-17 16:59:20|613.65|610.77|613.04|610.16|613.65|610.77|613.04|610.16|0
1655485170000|2022-06-17 16:59:30|613.45|610.57|614.05|611.17|614.26|611.38|613.45|610.57|0
1655485180000|2022-06-17 16:59:40|613.85|610.97|613.85|610.97|613.85|610.97|613.65|610.77|0
1655485190000|2022-06-17 16:59:50|614.05|611.17|614.16|611.28|614.46|611.58|614.05|611.17|0
1655485200000|2022-06-17 17:00:00|614.05|611.17|614.26|611.38|614.26|611.38|614.05|611.17|0
1655485210000|2022-06-17 17:00:10|613.85|610.97|613.24|610.36|613.85|610.97|613.24|610.36|0
1655485220000|2022-06-17 17:00:20|614.46|611.58|615.07|612.19|615.07|612.19|614.46|611.58|0
1655485230000|2022-06-17 17:00:30|615.48|612.6|616.09|613.21|616.29|613.41|615.48|612.6|0
1655485240000|2022-06-17 17:00:40|615.07|612.19|613.65|610.77|615.07|612.19|613.65|610.77|0
1655485250000|2022-06-17 17:00:50|612.84|609.96|613.24|610.36|613.24|610.36|612.63|609.75|0
1655485260000|2022-06-17 17:01:00|612.84|609.96|613.24|610.36|613.24|610.36|612.23|609.35|0
1655485270000|2022-06-17 17:01:10|612.63|609.75|613.04|610.16|613.24|610.36|612.63|609.75|0
1655485280000|2022-06-17 17:01:20|612.23|609.35|612.23|609.35|612.23|609.35|612.23|609.35|0
1655485290000|2022-06-17 17:01:30|611.82|608.94|611.42|608.54|611.82|608.94|611.42|608.54|0
1655485300000|2022-06-17 17:01:40|611.21|608.33|610.81|607.93|611.21|608.33|610.61|607.73|0
1655485310000|2022-06-17 17:01:50|610.2|607.32|611.42|608.54|611.42|608.54|610.2|607.32|0
1655485320000|2022-06-17 17:02:00|611.01|608.13|610.61|607.73|611.42|608.54|610.4|607.52|0
1655485330000|2022-06-17 17:02:10|610|607.12|608.38|605.5|610|607.12|608.38|605.5|0
1655485340000|2022-06-17 17:02:20|608.18|605.3|609.59|606.71|609.59|606.71|608.18|605.3|0
1655485350000|2022-06-17 17:02:30|610.31|607.43|608.99|606.11|610.31|607.43|608.99|606.11|0
1655485360000|2022-06-17 17:02:40|608.18|605.3|608.69|605.81|608.69|605.81|608.18|605.3|0
1655485370000|2022-06-17 17:02:50|608.99|606.11|609.19|606.31|609.59|606.71|608.99|606.11|0
1655485380000|2022-06-17 17:03:00|608.78|605.9|608.78|605.9|609.59|606.71|608.78|605.9|0
1655485390000|2022-06-17 17:03:10|608.58|605.7|609.19|606.31|609.19|606.31|608.38|605.5|0
1655485400000|2022-06-17 17:03:20|610|607.12|609.59|606.71|610|607.12|609.5|606.62|0
1655485410000|2022-06-17 17:03:30|609.9|607.02|609.79|606.91|609.9|607.02|609.79|606.91|0
1655485420000|2022-06-17 17:03:40|610|607.12|610|607.12|610.2|607.32|609.79|606.91|0
1655485430000|2022-06-17 17:03:50|609.59|606.71|609.59|606.71|609.79|606.91|609.59|606.71|0
1655485440000|2022-06-17 17:04:00|609.39|606.51|607.97|605.09|609.39|606.51|607.97|605.09|0
1655485450000|2022-06-17 17:04:10|607.77|604.89|607.17|604.29|607.77|604.89|607.17|604.29|0
1655485460000|2022-06-17 17:04:20|607.37|604.49|607.17|604.29|607.37|604.49|606.96|604.08|0
1655485470000|2022-06-17 17:04:30|607.47|604.59|606.96|604.08|607.97|605.09|606.96|604.08|0
1655485480000|2022-06-17 17:04:40|607.17|604.29|606.76|603.88|607.17|604.29|606.76|603.88|0
1655485490000|2022-06-17 17:04:50|606.96|604.08|606.56|603.68|606.96|604.08|606.56|603.68|0
1655485500000|2022-06-17 17:05:00|606.96|604.08|605.35|602.47|607.17|604.29|605.15|602.27|0
1655485510000|2022-06-17 17:05:10|604.74|601.86|604.94|602.06|604.94|602.06|604.34|601.46|0
1655485520000|2022-06-17 17:05:20|604.74|601.86|604.14|601.26|604.74|601.86|604.14|601.26|0
1655485530000|2022-06-17 17:05:30|603.94|601.06|602.93|600.05|604.14|601.26|602.93|600.05|0
1655485540000|2022-06-17 17:05:40|602.73|599.85|603.94|601.06|604.54|601.66|602.73|599.85|0
1655485550000|2022-06-17 17:05:50|602.73|599.85|602.53|599.65|602.73|599.85|602.53|599.65|0
1655485560000|2022-06-17 17:06:00|603.33|600.45|603.53|600.65|603.53|600.65|602.73|599.85|0
1655485570000|2022-06-17 17:06:10|603.73|600.85|604.34|601.46|604.34|601.46|603.73|600.85|0
1655485580000|2022-06-17 17:06:20|604.74|601.86|604.94|602.06|604.94|602.06|604.54|601.66|0
1655485590000|2022-06-17 17:06:30|605.15|602.27|604.14|601.26|605.15|602.27|604.14|601.26|0
1655485600000|2022-06-17 17:06:40|604.65|601.77|603.13|600.25|604.65|601.77|603.13|600.25|0
1655485610000|2022-06-17 17:06:50|603.53|600.65|603.64|600.76|603.73|600.85|603.53|600.65|0
1655485620000|2022-06-17 17:07:00|603.73|600.85|602.73|599.85|603.73|600.85|602.73|599.85|0
1655485630000|2022-06-17 17:07:10|602.53|599.65|602.73|599.85|602.73|599.85|602.53|599.65|0
1655485640000|2022-06-17 17:07:20|602.43|599.55|602.32|599.44|602.53|599.65|602.32|599.44|0
1655485650000|2022-06-17 17:07:30|599.51|596.63|599.71|596.83|599.91|597.03|599.51|596.63|0
1655485660000|2022-06-17 17:07:40|599.91|597.03|599.91|597.03|599.91|597.03|599.71|596.83|0
1655485670000|2022-06-17 17:07:50|600.11|597.23|599.91|597.03|600.31|597.43|599.91|597.03|0
1655485680000|2022-06-17 17:08:00|600.31|597.43|599.51|596.63|600.31|597.43|599.51|596.63|0
1655485690000|2022-06-17 17:08:10|599.11|596.23|599.31|596.43|599.31|596.43|598.91|596.03|0
1655485700000|2022-06-17 17:08:20|598.91|596.03|597.9|595.02|598.91|596.03|597.9|595.02|0
1655485710000|2022-06-17 17:08:30|598.3|595.42|598.91|596.03|598.91|596.03|598.3|595.42|0
1655485720000|2022-06-17 17:08:40|598.3|595.42|597.7|594.82|598.3|595.42|597.7|594.82|0
1655485730000|2022-06-17 17:08:50|598.71|595.83|597.5|594.62|598.81|595.93|597.5|594.62|0
1655485740000|2022-06-17 17:09:00|597.9|595.02|597.3|594.42|597.9|595.02|597.3|594.42|0
1655485750000|2022-06-17 17:09:10|597.1|594.22|595.5|592.62|597.1|594.22|595.3|592.42|0
1655485760000|2022-06-17 17:09:20|595.3|592.42|595.5|592.62|595.9|593.02|595.3|592.42|0
1655485770000|2022-06-17 17:09:30|595.3|592.42|594.7|591.82|595.3|592.42|594.7|591.82|0
1655485780000|2022-06-17 17:09:40|594.9|592.02|594.7|591.82|594.9|592.02|594.7|591.82|0
1655485790000|2022-06-17 17:09:50|594.5|591.62|595.7|592.82|595.7|592.82|594.5|591.62|0
1655485800000|2022-06-17 17:10:00|595.3|592.42|596.3|593.42|596.3|593.42|595.3|592.42|0
1655485810000|2022-06-17 17:10:10|596.5|593.62|596.3|593.42|596.5|593.62|595.9|593.02|0
1655485820000|2022-06-17 17:10:20|596.5|593.62|597.2|594.32|597.3|594.42|596.5|593.62|0
1655485830000|2022-06-17 17:10:30|597.3|594.42|597.5|594.62|597.7|594.82|597.1|594.22|0
1655485840000|2022-06-17 17:10:40|597.7|594.82|598.91|596.03|598.91|596.03|597.7|594.82|0
1655485850000|2022-06-17 17:10:50|598.5|595.62|597.9|595.02|598.5|595.62|597.9|595.02|0
1655485860000|2022-06-17 17:11:00|597.1|594.22|596.7|593.82|597.1|594.22|596.7|593.82|0
1655485870000|2022-06-17 17:11:10|596.1|593.22|595.1|592.22|596.1|593.22|595.1|592.22|0
1655485880000|2022-06-17 17:11:20|594.5|591.62|594.9|592.02|594.9|592.02|594.1|591.22|0
1655485890000|2022-06-17 17:11:30|595.3|592.42|594.5|591.62|595.3|592.42|594.3|591.42|0
1655485900000|2022-06-17 17:11:40|595.7|592.82|595.7|592.82|595.8|592.92|595.5|592.62|0
1655485910000|2022-06-17 17:11:50|595.9|593.02|595.1|592.22|595.9|593.02|595.1|592.22|0
1655485920000|2022-06-17 17:12:00|594.5|591.62|594|591.12|594.6|591.72|594|591.12|0
1655485930000|2022-06-17 17:12:10|592.7|589.82|591.9|589.02|592.7|589.82|591.9|589.02|0
1655485940000|2022-06-17 17:12:20|592.1|589.22|591.3|588.42|592.1|589.22|591.3|588.42|0
1655485950000|2022-06-17 17:12:30|591.1|588.22|590.1|587.22|591.5|588.62|590.1|587.22|0
1655485960000|2022-06-17 17:12:40|589.7|586.82|589.9|587.02|589.9|587.02|589.5|586.62|0
1655485970000|2022-06-17 17:12:50|590.1|587.22|590.01|587.13|590.1|587.22|590.01|587.13|0
1655485980000|2022-06-17 17:13:00|590.1|587.22|589.5|586.62|590.1|587.22|589.5|586.62|0
1655485990000|2022-06-17 17:13:10|589.7|586.82|589.9|587.02|590.1|587.22|589.7|586.82|0
1655486000000|2022-06-17 17:13:20|590.3|587.42|591.1|588.22|591.1|588.22|590.3|587.42|0
1655486010000|2022-06-17 17:13:30|591.3|588.42|591.5|588.62|591.5|588.62|590.7|587.82|0
1655486020000|2022-06-17 17:13:40|591.3|588.42|592.9|590.02|592.9|590.02|591.3|588.42|0
1655486030000|2022-06-17 17:13:50|592.7|589.82|593.5|590.62|593.5|590.62|592.7|589.82|0
1655486040000|2022-06-17 17:14:00|593.1|590.22|594.1|591.22|594.9|592.02|593.1|590.22|0
1655486050000|2022-06-17 17:14:10|593.9|591.02|593.5|590.62|593.9|591.02|593.3|590.42|0
1655486060000|2022-06-17 17:14:20|592.9|590.02|592.9|590.02|593.1|590.22|592.9|590.02|0
1655486070000|2022-06-17 17:14:30|592.7|589.82|592.5|589.62|592.9|590.02|592.5|589.62|0
1655486080000|2022-06-17 17:14:40|593.1|590.22|593.3|590.42|593.3|590.42|593.1|590.22|0
1655486090000|2022-06-17 17:14:50|592.5|589.62|592.3|589.42|592.7|589.82|592.3|589.42|0
1655486100000|2022-06-17 17:15:00|592.8|589.92|593.1|590.22|593.1|590.22|592.8|589.92|0
1655486110000|2022-06-17 17:15:10|593.7|590.82|593.3|590.42|594.5|591.62|593.3|590.42|0
1655486120000|2022-06-17 17:15:20|593.7|590.82|593.3|590.42|593.9|591.02|593.3|590.42|0
1655486130000|2022-06-17 17:15:30|594.1|591.22|594.7|591.82|594.7|591.82|594.1|591.22|0
1655486140000|2022-06-17 17:15:40|595.1|592.22|596.3|593.42|596.3|593.42|595.1|592.22|0
1655486150000|2022-06-17 17:15:50|596.5|593.62|596.7|593.82|596.7|593.82|596.5|593.62|0
1655486160000|2022-06-17 17:16:00|596.5|593.62|597.1|594.22|597.1|594.22|596.5|593.62|0
1655486170000|2022-06-17 17:16:10|596.9|594.02|596.9|594.02|597.3|594.42|596.3|593.42|0
1655486180000|2022-06-17 17:16:20|597.3|594.42|596.1|593.22|597.3|594.42|596.1|593.22|0
1655486190000|2022-06-17 17:16:30|595.3|592.42|595.1|592.22|595.5|592.62|595.1|592.22|0
1655486200000|2022-06-17 17:16:40|595.5|592.62|595.3|592.42|595.5|592.62|595.3|592.42|0
1655486210000|2022-06-17 17:16:50|595.7|592.82|594.7|591.82|595.7|592.82|594.7|591.82|0
1655486220000|2022-06-17 17:17:00|594.9|592.02|594.9|592.02|594.9|592.02|594.7|591.82|0
1655486230000|2022-06-17 17:17:10|595.1|592.22|595.5|592.62|595.5|592.62|594.9|592.02|0
1655486240000|2022-06-17 17:17:20|595.3|592.42|594.7|591.82|595.3|592.42|594.7|591.82|0
1655486250000|2022-06-17 17:17:30|594.69|591.81|593.5|590.62|594.69|591.81|593.5|590.62|0
1655486260000|2022-06-17 17:17:40|593.89|591.01|593.49|590.61|593.89|591.01|593.49|590.61|0
1655486270000|2022-06-17 17:17:50|593.69|590.81|593.89|591.01|593.89|591.01|593.49|590.61|0
1655486280000|2022-06-17 17:18:00|593.1|590.22|593.89|591.01|593.89|591.01|592.9|590.02|0
1655486290000|2022-06-17 17:18:10|594.29|591.41|594.29|591.41|594.49|591.61|594.29|591.41|0
1655486300000|2022-06-17 17:18:20|594.89|592.01|593.71|590.83|595.69|592.81|593.71|590.83|0
1655486310000|2022-06-17 17:18:30|593.91|591.03|593.31|590.43|594.11|591.23|593.31|590.43|0
1655486320000|2022-06-17 17:18:40|593.11|590.23|593.91|591.03|593.91|591.03|593.11|590.23|0
1655486330000|2022-06-17 17:18:50|594.51|591.63|595.32|592.44|595.32|592.44|594.51|591.63|0
1655486340000|2022-06-17 17:19:00|595.12|592.24|594.91|592.03|595.52|592.64|594.91|592.03|0
1655486350000|2022-06-17 17:19:10|595.52|592.64|595.92|593.04|596.12|593.24|595.52|592.64|0
1655486360000|2022-06-17 17:19:20|595.72|592.84|594.91|592.03|595.72|592.84|594.91|592.03|0
1655486370000|2022-06-17 17:19:30|594.51|591.63|594.11|591.23|594.51|591.63|594.11|591.23|0
1655486380000|2022-06-17 17:19:40|594.31|591.43|594.11|591.23|594.31|591.43|594.11|591.23|0
1655486390000|2022-06-17 17:19:50|593.91|591.03|594.91|592.03|594.91|592.03|593.91|591.03|0
1655486400000|2022-06-17 17:20:00|595.52|592.64|596.22|593.34|596.22|593.34|595.52|592.64|0
1655486410000|2022-06-17 17:20:10|596.12|593.24|595.72|592.84|596.12|593.24|595.52|592.64|0
1655486420000|2022-06-17 17:20:20|595.92|593.04|595.11|592.23|596.12|593.24|595.11|592.23|0
1655486430000|2022-06-17 17:20:30|595.82|592.94|596.42|593.54|596.42|593.54|595.82|592.94|0
1655486440000|2022-06-17 17:20:40|596.12|593.24|597.12|594.24|597.12|594.24|596.12|593.24|0
1655486450000|2022-06-17 17:20:50|596.92|594.04|597.32|594.44|597.32|594.44|596.92|594.04|0
1655486460000|2022-06-17 17:21:00|596.92|594.04|597.32|594.44|597.32|594.44|596.92|594.04|0
1655486470000|2022-06-17 17:21:10|597.52|594.64|596.52|593.64|597.52|594.64|596.52|593.64|0
1655486480000|2022-06-17 17:21:20|596.12|593.24|596.72|593.84|596.72|593.84|595.92|593.04|0
1655486490000|2022-06-17 17:21:30|596.12|593.24|595.92|593.04|596.32|593.44|595.92|593.04|0
1655486500000|2022-06-17 17:21:40|596.52|593.64|595.92|593.04|596.52|593.64|595.72|592.84|0
1655486510000|2022-06-17 17:21:50|596.72|593.84|597.52|594.64|597.52|594.64|596.72|593.84|0
1655486520000|2022-06-17 17:22:00|597.12|594.24|597.32|594.44|597.72|594.84|597.12|594.24|0
1655486530000|2022-06-17 17:22:10|597.72|594.84|596.72|593.84|597.72|594.84|596.52|593.64|0
1655486540000|2022-06-17 17:22:20|596.92|594.04|597.32|594.44|597.32|594.44|596.92|594.04|0
1655486550000|2022-06-17 17:22:30|597.22|594.34|597.72|594.84|597.72|594.84|597.22|594.34|0
1655486560000|2022-06-17 17:22:40|597.52|594.64|597.72|594.84|597.72|594.84|597.52|594.64|0
1655486570000|2022-06-17 17:22:50|597.52|594.64|597.92|595.04|598.32|595.44|597.52|594.64|0
1655486580000|2022-06-17 17:23:00|597.72|594.84|599.33|596.45|599.33|596.45|597.72|594.84|0
1655486590000|2022-06-17 17:23:10|598.93|596.05|598.53|595.65|599.13|596.25|598.53|595.65|0
1655486600000|2022-06-17 17:23:20|597.92|595.04|597.72|594.84|597.92|595.04|597.32|594.44|0
1655486610000|2022-06-17 17:23:30|597.52|594.64|597.72|594.84|597.72|594.84|597.32|594.44|0
1655486620000|2022-06-17 17:23:40|597.92|595.04|597.72|594.84|597.92|595.04|597.32|594.44|0
1655486630000|2022-06-17 17:23:50|597.92|595.04|598.12|595.24|598.12|595.24|597.92|595.04|0
1655486640000|2022-06-17 17:24:00|597.62|594.74|597.72|594.84|598.52|595.64|597.62|594.74|0
1655486650000|2022-06-17 17:24:10|597.52|594.64|595.71|592.83|597.52|594.64|595.71|592.83|0
1655486660000|2022-06-17 17:24:20|595.31|592.43|595.71|592.83|595.71|592.83|595.31|592.43|0
1655486670000|2022-06-17 17:24:30|595.92|593.04|595.31|592.43|595.92|593.04|595.31|592.43|0
1655486680000|2022-06-17 17:24:40|594.91|592.03|594.71|591.83|594.91|592.03|594.71|591.83|0
1655486690000|2022-06-17 17:24:50|594.31|591.43|594.31|591.43|594.51|591.63|594.31|591.43|0
1655486700000|2022-06-17 17:25:00|593.91|591.03|595.31|592.43|595.31|592.43|593.91|591.03|0
1655486710000|2022-06-17 17:25:10|595.11|592.23|595.11|592.23|595.51|592.63|595.11|592.23|0
1655486720000|2022-06-17 17:25:20|595.31|592.43|597.12|594.24|597.32|594.44|595.31|592.43|0
1655486730000|2022-06-17 17:25:30|597.32|594.44|597.12|594.24|597.72|594.84|597.12|594.24|0
1655486740000|2022-06-17 17:25:40|597.52|594.64|597.32|594.44|597.52|594.64|597.32|594.44|0
1655486750000|2022-06-17 17:25:50|597.52|594.64|597.32|594.44|598.32|595.44|597.32|594.44|0
1655486760000|2022-06-17 17:26:00|597.72|594.84|598.32|595.44|598.52|595.64|597.72|594.84|0
1655486770000|2022-06-17 17:26:10|598.73|595.85|599.13|596.25|599.13|596.25|598.12|595.24|0
1655486780000|2022-06-17 17:26:20|599.33|596.45|599.73|596.85|599.73|596.85|599.13|596.25|0
1655486790000|2022-06-17 17:26:30|600.13|597.25|599.73|596.85|600.53|597.65|599.73|596.85|0
1655486800000|2022-06-17 17:26:40|599.53|596.65|599.93|597.05|600.33|597.45|599.53|596.65|0
1655486810000|2022-06-17 17:26:50|600.53|597.65|600.33|597.45|600.64|597.76|600.33|597.45|0
1655486820000|2022-06-17 17:27:00|600.53|597.65|600.33|597.45|600.53|597.65|599.93|597.05|0
1655486830000|2022-06-17 17:27:10|601.34|598.46|601.14|598.26|601.54|598.66|601.14|598.26|0
1655486840000|2022-06-17 17:27:20|600.33|597.45|600.13|597.25|600.33|597.45|599.93|597.05|0
1655486850000|2022-06-17 17:27:30|599.93|597.05|599.33|596.45|599.93|597.05|599.13|596.25|0
1655486860000|2022-06-17 17:27:40|598.72|595.84|598.12|595.24|598.72|595.84|598.12|595.24|0
1655486870000|2022-06-17 17:27:50|598.72|595.84|599.33|596.45|599.33|596.45|598.72|595.84|0
1655486880000|2022-06-17 17:28:00|599.73|596.85|600.13|597.25|600.13|597.25|599.73|596.85|0
1655486890000|2022-06-17 17:28:10|600.33|597.45|601.34|598.46|601.34|598.46|600.33|597.45|0
1655486900000|2022-06-17 17:28:20|600.33|597.45|601.54|598.66|601.54|598.66|600.33|597.45|0
1655486910000|2022-06-17 17:28:30|601.34|598.46|601.34|598.46|601.54|598.66|601.14|598.26|0
1655486920000|2022-06-17 17:28:40|601.24|598.36|601.24|598.36|601.24|598.36|601.24|598.36|0
1655486930000|2022-06-17 17:28:50|601.54|598.66|600.53|597.65|601.54|598.66|600.53|597.65|0
1655486940000|2022-06-17 17:29:00|600.74|597.86|600.33|597.45|601.14|598.26|600.33|597.45|0
1655486950000|2022-06-17 17:29:10|600.13|597.25|600.13|597.25|600.13|597.25|599.93|597.05|0
1655486960000|2022-06-17 17:29:20|600.33|597.45|601.14|598.26|601.14|598.26|600.33|597.45|0
1655486970000|2022-06-17 17:29:30|601.34|598.46|601.94|599.06|601.94|599.06|601.34|598.46|0
1655486980000|2022-06-17 17:29:40|601.74|598.86|601.54|598.66|602.35|599.47|601.54|598.66|0
1655486990000|2022-06-17 17:29:50|601.74|598.86|601.34|598.46|601.94|599.06|601.34|598.46|0
1655487000000|2022-06-17 17:30:00|601.14|598.26|600.53|597.65|601.14|598.26|600.53|597.65|0
1655487010000|2022-06-17 17:30:10|600.13|597.25|600.53|597.65|600.53|597.65|600.13|597.25|0
1655487020000|2022-06-17 17:30:20|600.74|597.86|600.53|597.65|600.74|597.86|600.53|597.65|0
1655487030000|2022-06-17 17:30:30|600.74|597.86|600.33|597.45|600.74|597.86|600.13|597.25|0
1655487040000|2022-06-17 17:30:40|599.93|597.05|599.93|597.05|600.33|597.45|599.93|597.05|0
1655487050000|2022-06-17 17:30:50|600.53|597.65|601.34|598.46|601.34|598.46|600.53|597.65|0
1655487060000|2022-06-17 17:31:00|600.94|598.06|600.53|597.65|601.14|598.26|600.53|597.65|0
1655487070000|2022-06-17 17:31:10|600.94|598.06|600.33|597.45|600.94|598.06|600.13|597.25|0
1655487080000|2022-06-17 17:31:20|600.94|598.06|601.94|599.06|602.14|599.26|600.94|598.06|0
1655487090000|2022-06-17 17:31:30|601.34|598.46|601.74|598.86|601.74|598.86|601.14|598.26|0
1655487100000|2022-06-17 17:31:40|602.05|599.17|602.55|599.67|602.55|599.67|602.05|599.17|0
1655487110000|2022-06-17 17:31:50|603.15|600.27|602.85|599.97|603.15|600.27|602.75|599.87|0
1655487120000|2022-06-17 17:32:00|603.96|601.08|604.16|601.28|604.36|601.48|603.76|600.88|0
1655487130000|2022-06-17 17:32:10|603.76|600.88|604.36|601.48|604.56|601.68|603.76|600.88|0
1655487140000|2022-06-17 17:32:20|604.97|602.09|603.76|600.88|604.97|602.09|603.76|600.88|0
1655487150000|2022-06-17 17:32:30|603.15|600.27|603.96|601.08|603.96|601.08|603.15|600.27|0
1655487160000|2022-06-17 17:32:40|603.86|600.98|604.27|601.39|604.27|601.39|603.76|600.88|0
1655487170000|2022-06-17 17:32:50|604.77|601.89|603.96|601.08|604.77|601.89|603.96|601.08|0
1655487180000|2022-06-17 17:33:00|604.16|601.28|602.75|599.87|604.36|601.48|602.75|599.87|0
1655487190000|2022-06-17 17:33:10|602.95|600.07|602.55|599.67|602.95|600.07|602.35|599.47|0
1655487200000|2022-06-17 17:33:20|602.35|599.47|602.14|599.26|602.75|599.87|602.14|599.26|0
1655487210000|2022-06-17 17:33:30|602.35|599.47|601.94|599.06|602.35|599.47|601.94|599.06|0
1655487220000|2022-06-17 17:33:40|601.34|598.46|600.33|597.45|601.34|598.46|600.13|597.25|0
1655487230000|2022-06-17 17:33:50|600.13|597.25|599.73|596.85|600.13|597.25|599.73|596.85|0
1655487240000|2022-06-17 17:34:00|599.93|597.05|600.13|597.25|600.64|597.76|599.93|597.05|0
1655487250000|2022-06-17 17:34:10|599.93|597.05|599.73|596.85|600.13|597.25|599.73|596.85|0
1655487260000|2022-06-17 17:34:20|599.53|596.65|599.73|596.85|600.13|597.25|599.53|596.65|0
1655487270000|2022-06-17 17:34:30|599.93|597.05|599.73|596.85|599.93|597.05|599.73|596.85|0
1655487280000|2022-06-17 17:34:40|599.93|597.05|600.33|597.45|600.33|597.45|599.33|596.45|0
1655487290000|2022-06-17 17:34:50|600.13|597.25|598.52|595.64|600.13|597.25|598.52|595.64|0
1655487300000|2022-06-17 17:35:00|598.72|595.84|599.93|597.05|599.93|597.05|598.72|595.84|0
1655487310000|2022-06-17 17:35:10|600.13|597.25|598.72|595.84|600.33|597.45|598.72|595.84|0
1655487320000|2022-06-17 17:35:20|598.32|595.44|598.92|596.04|598.92|596.04|598.32|595.44|0
1655487330000|2022-06-17 17:35:30|599.33|596.45|600.53|597.65|600.53|597.65|599.33|596.45|0
1655487340000|2022-06-17 17:35:40|600.73|597.85|599.33|596.45|600.73|597.85|599.33|596.45|0
1655487350000|2022-06-17 17:35:50|599.53|596.65|599.93|597.05|599.93|597.05|598.92|596.04|0
1655487360000|2022-06-17 17:36:00|598.72|595.84|599.73|596.85|599.73|596.85|598.72|595.84|0
1655487370000|2022-06-17 17:36:10|600.53|597.65|600.44|597.56|600.73|597.85|600.33|597.45|0
1655487380000|2022-06-17 17:36:20|600.53|597.65|600.13|597.25|600.73|597.85|600.13|597.25|0
1655487390000|2022-06-17 17:36:30|598.72|595.84|598.12|595.24|598.72|595.84|598.12|595.24|0
1655487400000|2022-06-17 17:36:40|597.72|594.84|598.52|595.64|598.52|595.64|597.72|594.84|0
1655487410000|2022-06-17 17:36:50|597.72|594.84|596.71|593.83|597.92|595.04|596.71|593.83|0
1655487420000|2022-06-17 17:37:00|596.91|594.03|597.32|594.44|597.92|595.04|596.91|594.03|0
1655487430000|2022-06-17 17:37:10|596.91|594.03|598.32|595.44|598.32|595.44|596.91|594.03|0
1655487440000|2022-06-17 17:37:20|598.72|595.84|598.52|595.64|598.72|595.84|598.32|595.44|0
1655487450000|2022-06-17 17:37:30|598.32|595.44|598.32|595.44|598.72|595.84|598.32|595.44|0
1655487460000|2022-06-17 17:37:40|598.72|595.84|599.32|596.44|599.32|596.44|598.72|595.84|0
1655487470000|2022-06-17 17:37:50|599.93|597.05|600.13|597.25|600.13|597.25|599.73|596.85|0
1655487480000|2022-06-17 17:38:00|600.53|597.65|601.94|599.06|601.94|599.06|600.33|597.45|0
1655487490000|2022-06-17 17:38:10|602.34|599.46|602.05|599.17|602.34|599.46|602.05|599.17|0
1655487500000|2022-06-17 17:38:20|601.34|598.46|600.93|598.05|601.74|598.86|600.93|598.05|0
1655487510000|2022-06-17 17:38:30|602.14|599.26|602.25|599.37|602.25|599.37|601.94|599.06|0
1655487520000|2022-06-17 17:38:40|602.14|599.26|602.14|599.26|602.14|599.26|601.94|599.06|0
1655487530000|2022-06-17 17:38:50|602.34|599.46|603.15|600.27|603.15|600.27|602.34|599.46|0
1655487540000|2022-06-17 17:39:00|602.34|599.46|602.34|599.46|602.75|599.87|601.94|599.06|0
1655487550000|2022-06-17 17:39:10|602.14|599.26|602.75|599.87|602.95|600.07|602.14|599.26|0
1655487560000|2022-06-17 17:39:20|603.55|600.67|601.94|599.06|603.55|600.67|601.94|599.06|0
1655487570000|2022-06-17 17:39:30|602.14|599.26|602.85|599.97|602.85|599.97|602.14|599.26|0
1655487580000|2022-06-17 17:39:40|603.26|600.38|602.55|599.67|603.35|600.47|602.55|599.67|0
1655487590000|2022-06-17 17:39:50|602.14|599.26|600.73|597.85|602.14|599.26|600.73|597.85|0
1655487600000|2022-06-17 17:40:00|600.93|598.05|601.13|598.25|601.34|598.46|600.73|597.85|0
1655487610000|2022-06-17 17:40:10|600.93|598.05|600.93|598.05|601.34|598.46|600.93|598.05|0
1655487620000|2022-06-17 17:40:20|601.13|598.25|601.54|598.66|601.94|599.06|601.13|598.25|0
1655487630000|2022-06-17 17:40:30|601.94|599.06|601.64|598.76|602.34|599.46|601.64|598.76|0
1655487640000|2022-06-17 17:40:40|601.13|598.25|601.34|598.46|601.34|598.46|601.04|598.16|0
1655487650000|2022-06-17 17:40:50|600.53|597.65|601.13|598.25|601.13|598.25|600.53|597.65|0
1655487660000|2022-06-17 17:41:00|601.24|598.36|600.73|597.85|601.24|598.36|600.73|597.85|0
1655487670000|2022-06-17 17:41:10|600.33|597.45|599.93|597.05|600.33|597.45|599.73|596.85|0
1655487680000|2022-06-17 17:41:20|599.52|596.64|599.52|596.64|599.73|596.85|599.32|596.44|0
1655487690000|2022-06-17 17:41:30|599.63|596.75|599.32|596.44|599.63|596.75|598.92|596.04|0
1655487700000|2022-06-17 17:41:40|599.52|596.64|600.53|597.65|600.53|597.65|599.52|596.64|0
1655487710000|2022-06-17 17:41:50|600.73|597.85|600.33|597.45|600.73|597.85|600.13|597.25|0
1655487720000|2022-06-17 17:42:00|599.93|597.05|598.92|596.04|599.93|597.05|598.92|596.04|0
1655487730000|2022-06-17 17:42:10|599.32|596.44|599.32|596.44|599.52|596.64|599.12|596.24|0
1655487740000|2022-06-17 17:42:20|599.12|596.24|598.72|595.84|599.12|596.24|598.32|595.44|0
1655487750000|2022-06-17 17:42:30|599.43|596.55|599.32|596.44|600.13|597.25|599.32|596.44|0
1655487760000|2022-06-17 17:42:40|599.12|596.24|598.72|595.84|599.12|596.24|598.72|595.84|0
1655487770000|2022-06-17 17:42:50|597.52|594.64|596.82|593.94|597.52|594.64|596.71|593.83|0
1655487780000|2022-06-17 17:43:00|597.11|594.23|597.52|594.64|597.52|594.64|597.11|594.23|0
1655487790000|2022-06-17 17:43:10|597.22|594.34|597.72|594.84|597.72|594.84|597.11|594.23|0
1655487800000|2022-06-17 17:43:20|597.51|594.63|597.22|594.34|597.51|594.63|596.91|594.03|0
1655487810000|2022-06-17 17:43:30|597.11|594.23|597.31|594.43|597.31|594.43|596.91|594.03|0
1655487820000|2022-06-17 17:43:40|596.91|594.03|597.31|594.43|597.51|594.63|596.82|593.94|0
1655487830000|2022-06-17 17:43:50|597.11|594.23|598.52|595.64|598.52|595.64|597.11|594.23|0
1655487840000|2022-06-17 17:44:00|598.12|595.24|597.51|594.63|598.12|595.24|597.51|594.63|0
1655487850000|2022-06-17 17:44:10|597.31|594.43|597.72|594.84|597.72|594.84|597.31|594.43|0
1655487860000|2022-06-17 17:44:20|596.91|594.03|597.72|594.84|597.72|594.84|596.71|593.83|0
1655487870000|2022-06-17 17:44:30|597.92|595.04|597.51|594.63|597.92|595.04|597.42|594.54|0
1655487880000|2022-06-17 17:44:40|596.71|593.83|596.91|594.03|596.91|594.03|596.62|593.74|0
1655487890000|2022-06-17 17:44:50|597.42|594.54|597.92|595.04|597.92|595.04|597.42|594.54|0
1655487900000|2022-06-17 17:45:00|598.52|595.64|598.72|595.84|598.72|595.84|597.72|594.84|0
1655487910000|2022-06-17 17:45:10|598.92|596.04|600.13|597.25|600.13|597.25|598.92|596.04|0
1655487920000|2022-06-17 17:45:20|600.33|597.45|599.32|596.44|600.53|597.65|599.32|596.44|0
1655487930000|2022-06-17 17:45:30|600.13|597.25|600.53|597.65|600.53|597.65|599.93|597.05|0
1655487940000|2022-06-17 17:45:40|600.33|597.45|600.13|597.25|600.33|597.45|600.13|597.25|0
1655487950000|2022-06-17 17:45:50|600.33|597.45|599.93|597.05|600.53|597.65|599.93|597.05|0
1655487960000|2022-06-17 17:46:00|599.72|596.84|600.33|597.45|600.73|597.85|599.72|596.84|0
1655487970000|2022-06-17 17:46:10|600.53|597.65|601.54|598.66|601.54|598.66|600.53|597.65|0
1655487980000|2022-06-17 17:46:20|601.13|598.25|604.56|601.68|604.56|601.68|601.13|598.25|0
1655487990000|2022-06-17 17:46:30|604.76|601.88|605.17|602.29|605.17|602.29|604.56|601.68|0
1655488000000|2022-06-17 17:46:40|605.37|602.49|605.57|602.69|605.57|602.69|605.17|602.29|0
1655488010000|2022-06-17 17:46:50|605.17|602.29|606.58|603.7|606.58|603.7|605.17|602.29|0
1655488020000|2022-06-17 17:47:00|606.99|604.11|608.3|605.42|608.3|605.42|606.99|604.11|0
1655488030000|2022-06-17 17:47:10|608.6|605.72|607.79|604.91|608.6|605.72|607.19|604.31|0
1655488040000|2022-06-17 17:47:20|608.2|605.32|608.4|605.52|608.4|605.52|608|605.12|0
1655488050000|2022-06-17 17:47:30|609.21|606.33|607.19|604.31|609.21|606.33|607.19|604.31|0
1655488060000|2022-06-17 17:47:40|607.59|604.71|606.58|603.7|607.59|604.71|606.58|603.7|0
1655488070000|2022-06-17 17:47:50|606.78|603.9|605.97|603.09|606.78|603.9|605.77|602.89|0
1655488080000|2022-06-17 17:48:00|605.77|602.89|604.96|602.08|605.77|602.89|604.56|601.68|0
1655488090000|2022-06-17 17:48:10|604.36|601.48|605.77|602.89|605.77|602.89|604.36|601.48|0
1655488100000|2022-06-17 17:48:20|605.57|602.69|605.97|603.09|606.18|603.3|605.57|602.69|0
1655488110000|2022-06-17 17:48:30|606.18|603.3|605.57|602.69|606.18|603.3|605.37|602.49|0
1655488120000|2022-06-17 17:48:40|606.18|603.3|605.77|602.89|606.18|603.3|605.37|602.49|0
1655488130000|2022-06-17 17:48:50|605.57|602.69|606.38|603.5|606.38|603.5|605.57|602.69|0
1655488140000|2022-06-17 17:49:00|606.78|603.9|606.98|604.1|606.98|604.1|606.58|603.7|0
1655488150000|2022-06-17 17:49:10|607.19|604.31|605.37|602.49|607.19|604.31|605.37|602.49|0
1655488160000|2022-06-17 17:49:20|604.16|601.28|603.95|601.07|604.16|601.28|603.35|600.47|0
1655488170000|2022-06-17 17:49:30|603.75|600.87|603.55|600.67|603.75|600.87|603.55|600.67|0
1655488180000|2022-06-17 17:49:40|603.35|600.47|603.35|600.47|603.35|600.47|603.15|600.27|0
1655488190000|2022-06-17 17:49:50|604.26|601.38|603.55|600.67|604.26|601.38|603.55|600.67|0
1655488200000|2022-06-17 17:50:00|602.95|600.07|602.95|600.07|603.15|600.27|602.95|600.07|0
1655488210000|2022-06-17 17:50:10|602.14|599.26|602.54|599.66|602.95|600.07|602.14|599.26|0
1655488220000|2022-06-17 17:50:20|600.93|598.05|601.13|598.25|601.13|598.25|600.73|597.85|0
1655488230000|2022-06-17 17:50:30|601.44|598.56|602.14|599.26|602.14|599.26|601.13|598.25|0
1655488240000|2022-06-17 17:50:40|601.74|598.86|601.74|598.86|602.14|599.26|601.33|598.45|0
1655488250000|2022-06-17 17:50:50|601.53|598.65|601.94|599.06|601.94|599.06|601.53|598.65|0
1655488260000|2022-06-17 17:51:00|600.93|598.05|601.53|598.65|601.74|598.86|600.93|598.05|0
1655488270000|2022-06-17 17:51:10|601.74|598.86|601.33|598.45|601.74|598.86|601.33|598.45|0
1655488280000|2022-06-17 17:51:20|601.74|598.86|601.64|598.76|601.74|598.86|601.53|598.65|0
1655488290000|2022-06-17 17:51:30|601.53|598.65|602.14|599.26|602.14|599.26|601.53|598.65|0
1655488300000|2022-06-17 17:51:40|601.94|599.06|602.95|600.07|602.95|600.07|601.94|599.06|0
1655488310000|2022-06-17 17:51:50|603.15|600.27|602.74|599.86|603.55|600.67|602.74|599.86|0
1655488320000|2022-06-17 17:52:00|602.14|599.26|601.33|598.45|602.14|599.26|601.33|598.45|0
1655488330000|2022-06-17 17:52:10|602.34|599.46|602.54|599.66|603.15|600.27|602.34|599.46|0
1655488340000|2022-06-17 17:52:20|602.74|599.86|603.75|600.87|603.75|600.87|602.54|599.66|0
1655488350000|2022-06-17 17:52:30|603.55|600.67|602.54|599.66|603.86|600.98|602.54|599.66|0
1655488360000|2022-06-17 17:52:40|603.15|600.27|602.94|600.06|603.15|600.27|602.34|599.46|0
1655488370000|2022-06-17 17:52:50|602.74|599.86|602.54|599.66|602.74|599.86|602.54|599.66|0
1655488380000|2022-06-17 17:53:00|602.34|599.46|602.94|600.06|602.94|600.06|602.34|599.46|0
1655488390000|2022-06-17 17:53:10|602.14|599.26|602.34|599.46|602.94|600.06|602.14|599.26|0
1655488400000|2022-06-17 17:53:20|602.54|599.66|602.14|599.26|602.54|599.66|602.04|599.16|0
1655488410000|2022-06-17 17:53:30|602.44|599.56|601.74|598.86|602.44|599.56|601.53|598.65|0
1655488420000|2022-06-17 17:53:40|601.94|599.06|602.54|599.66|602.54|599.66|601.84|598.96|0
1655488430000|2022-06-17 17:53:50|602.74|599.86|603.35|600.47|603.35|600.47|602.74|599.86|0
1655488440000|2022-06-17 17:54:00|603.55|600.67|603.65|600.77|603.95|601.07|603.35|600.47|0
1655488450000|2022-06-17 17:54:10|603.55|600.67|602.74|599.86|603.55|600.67|602.14|599.26|0
1655488460000|2022-06-17 17:54:20|603.75|600.87|603.95|601.07|604.15|601.27|603.75|600.87|0
1655488470000|2022-06-17 17:54:30|603.75|600.87|603.35|600.47|603.75|600.87|603.35|600.47|0
1655488480000|2022-06-17 17:54:40|602.74|599.86|602.74|599.86|603.15|600.27|602.74|599.86|0
1655488490000|2022-06-17 17:54:50|602.94|600.06|602.74|599.86|603.15|600.27|602.74|599.86|0
1655488500000|2022-06-17 17:55:00|603.75|600.87|602.94|600.06|603.75|600.87|602.94|600.06|0
1655488510000|2022-06-17 17:55:10|602.74|599.86|602.74|599.86|602.74|599.86|602.54|599.66|0
1655488520000|2022-06-17 17:55:20|602.94|600.06|602.34|599.46|602.94|600.06|602.34|599.46|0
1655488530000|2022-06-17 17:55:30|601.94|599.06|602.34|599.46|602.34|599.46|601.94|599.06|0
1655488540000|2022-06-17 17:55:40|602.94|600.06|604.06|601.18|604.06|601.18|602.94|600.06|0
1655488550000|2022-06-17 17:55:50|603.35|600.47|601.94|599.06|603.35|600.47|601.94|599.06|0
1655488560000|2022-06-17 17:56:00|601.73|598.85|601.53|598.65|601.94|599.06|601.53|598.65|0
1655488570000|2022-06-17 17:56:10|601.13|598.25|601.13|598.25|601.33|598.45|601.13|598.25|0
1655488580000|2022-06-17 17:56:20|601.53|598.65|600.93|598.05|601.53|598.65|600.93|598.05|0
1655488590000|2022-06-17 17:56:30|601.33|598.45|601.73|598.85|601.73|598.85|601.13|598.25|0
1655488600000|2022-06-17 17:56:40|601.13|598.25|601.33|598.45|601.53|598.65|601.13|598.25|0
1655488610000|2022-06-17 17:56:50|600.73|597.85|599.52|596.64|600.73|597.85|599.32|596.44|0
1655488620000|2022-06-17 17:57:00|598.92|596.04|599.62|596.74|599.62|596.74|598.92|596.04|0
1655488630000|2022-06-17 17:57:10|599.52|596.64|598.92|596.04|599.52|596.64|598.92|596.04|0
1655488640000|2022-06-17 17:57:20|599.32|596.44|598.31|595.43|599.32|596.44|598.31|595.43|0
1655488650000|2022-06-17 17:57:30|598.52|595.64|597.51|594.63|598.52|595.64|597.51|594.63|0
1655488660000|2022-06-17 17:57:40|598.02|595.14|597.91|595.03|598.02|595.14|597.91|595.03|0
1655488670000|2022-06-17 17:57:50|599.12|596.24|599.12|596.24|599.32|596.44|599.12|596.24|0
1655488680000|2022-06-17 17:58:00|599.52|596.64|599.92|597.04|599.92|597.04|599.52|596.64|0
1655488690000|2022-06-17 17:58:10|600.32|597.44|601.13|598.25|601.13|598.25|600.32|597.44|0
1655488700000|2022-06-17 17:58:20|601.33|598.45|600.93|598.05|601.33|598.45|600.93|598.05|0
1655488710000|2022-06-17 17:58:30|601.73|598.85|602.14|599.26|602.14|599.26|601.73|598.85|0
1655488720000|2022-06-17 17:58:40|602.24|599.36|601.33|598.45|602.24|599.36|601.13|598.25|0
1655488730000|2022-06-17 17:58:50|601.73|598.85|601.13|598.25|601.73|598.85|601.13|598.25|0
1655488740000|2022-06-17 17:59:00|601.53|598.65|601.73|598.85|601.94|599.06|601.53|598.65|0
1655488750000|2022-06-17 17:59:10|602.14|599.26|603.35|600.47|603.35|600.47|602.14|599.26|0
1655488760000|2022-06-17 17:59:20|603.65|600.77|602.54|599.66|603.65|600.77|602.54|599.66|0
1655488770000|2022-06-17 17:59:30|602.34|599.46|601.94|599.06|602.34|599.46|601.94|599.06|0
1655488780000|2022-06-17 17:59:40|602.54|599.66|602.14|599.26|602.54|599.66|602.14|599.26|0
1655488790000|2022-06-17 17:59:50|601.73|598.85|601.33|598.45|601.93|599.05|601.33|598.45|0
1655488800000|2022-06-17 18:00:00|600.12|597.24|600.73|597.85|600.93|598.05|600.12|597.24|0
1655488810000|2022-06-17 18:00:10|600.53|597.65|600.93|598.05|601.73|598.85|600.53|597.65|0
1655488820000|2022-06-17 18:00:20|601.13|598.25|601.73|598.85|601.73|598.85|601.13|598.25|0
1655488830000|2022-06-17 18:00:30|601.93|599.05|601.13|598.25|602.14|599.26|601.13|598.25|0
1655488840000|2022-06-17 18:00:40|600.73|597.85|600.73|597.85|600.93|598.05|600.73|597.85|0
1655488850000|2022-06-17 18:00:50|600.93|598.05|600.32|597.44|600.93|598.05|600.32|597.44|0
1655488860000|2022-06-17 18:01:00|599.92|597.04|599.72|596.84|600.12|597.24|599.72|596.84|0
1655488870000|2022-06-17 18:01:10|599.92|597.04|599.92|597.04|600.32|597.44|599.92|597.04|0
1655488880000|2022-06-17 18:01:20|599.32|596.44|599.12|596.24|599.52|596.64|599.12|596.24|0
1655488890000|2022-06-17 18:01:30|599.02|596.14|598.71|595.83|599.12|596.24|598.71|595.83|0
1655488900000|2022-06-17 18:01:40|598.11|595.23|597.71|594.83|598.11|595.23|597.71|594.83|0
1655488910000|2022-06-17 18:01:50|597.91|595.03|599.12|596.24|599.12|596.24|597.51|594.63|0
1655488920000|2022-06-17 18:02:00|599.32|596.44|597.71|594.83|599.32|596.44|597.71|594.83|0
1655488930000|2022-06-17 18:02:10|597.31|594.43|597.11|594.23|597.31|594.43|597.01|594.13|0
1655488940000|2022-06-17 18:02:20|596.91|594.03|596.71|593.83|597.41|594.53|596.71|593.83|0
1655488950000|2022-06-17 18:02:30|597.51|594.63|597.71|594.83|597.71|594.83|597.31|594.43|0
1655488960000|2022-06-17 18:02:40|597.31|594.43|597.51|594.63|597.51|594.63|597.01|594.13|0
1655488970000|2022-06-17 18:02:50|596.71|593.83|596.91|594.03|596.91|594.03|596.71|593.83|0
1655488980000|2022-06-17 18:03:00|596.71|593.83|597.01|594.13|597.11|594.23|596.71|593.83|0
1655488990000|2022-06-17 18:03:10|597.71|594.83|598.31|595.43|598.31|595.43|597.71|594.83|0
1655489000000|2022-06-17 18:03:20|599.12|596.24|599.72|596.84|599.72|596.84|599.12|596.24|0
1655489010000|2022-06-17 18:03:30|599.32|596.44|599.92|597.04|599.92|597.04|599.32|596.44|0
1655489020000|2022-06-17 18:03:40|600.12|597.24|599.72|596.84|600.12|597.24|599.52|596.64|0
1655489030000|2022-06-17 18:03:50|600.52|597.64|600.52|597.64|600.93|598.05|600.52|597.64|0
1655489040000|2022-06-17 18:04:00|600.73|597.85|599.92|597.04|601.53|598.65|599.92|597.04|0
1655489050000|2022-06-17 18:04:10|600.73|597.85|600.12|597.24|600.93|598.05|600.12|597.24|0
1655489060000|2022-06-17 18:04:20|599.92|597.04|600.73|597.85|600.73|597.85|599.92|597.04|0
1655489070000|2022-06-17 18:04:30|599.92|597.04|600.32|597.44|600.52|597.64|599.92|597.04|0
1655489080000|2022-06-17 18:04:40|599.92|597.04|600.12|597.24|600.32|597.44|599.92|597.04|0
1655489090000|2022-06-17 18:04:50|599.52|596.64|598.71|595.83|599.52|596.64|598.71|595.83|0
1655489100000|2022-06-17 18:05:00|598.91|596.03|599.92|597.04|599.92|597.04|598.71|595.83|0
1655489110000|2022-06-17 18:05:10|599.52|596.64|599.92|597.04|600.12|597.24|599.52|596.64|0
1655489120000|2022-06-17 18:05:20|599.32|596.44|598.71|595.83|599.32|596.44|598.71|595.83|0
1655489130000|2022-06-17 18:05:30|598.91|596.03|597.71|594.83|598.91|596.03|597.71|594.83|0
1655489140000|2022-06-17 18:05:40|597.61|594.73|596.91|594.03|597.61|594.73|596.71|593.83|0
1655489150000|2022-06-17 18:05:50|597.11|594.23|597.11|594.23|597.11|594.23|596.91|594.03|0
1655489160000|2022-06-17 18:06:00|596.91|594.03|596.91|594.03|597.11|594.23|596.91|594.03|0
1655489170000|2022-06-17 18:06:10|598.91|596.03|599.12|596.24|599.52|596.64|598.91|596.03|0
1655489180000|2022-06-17 18:06:20|599.32|596.44|599.72|596.84|599.72|596.84|599.32|596.44|0
1655489190000|2022-06-17 18:06:30|599.92|597.04|601.33|598.45|601.33|598.45|599.92|597.04|0
1655489200000|2022-06-17 18:06:40|601.73|598.85|601.73|598.85|601.93|599.05|601.73|598.85|0
1655489210000|2022-06-17 18:06:50|601.53|598.65|601.53|598.65|601.53|598.65|600.93|598.05|0
1655489220000|2022-06-17 18:07:00|601.03|598.15|600.93|598.05|601.03|598.15|600.52|597.64|0
1655489230000|2022-06-17 18:07:10|601.13|598.25|600.72|597.84|601.13|598.25|600.72|597.84|0
1655489240000|2022-06-17 18:07:20|600.52|597.64|600.93|598.05|601.33|598.45|600.52|597.64|0
1655489250000|2022-06-17 18:07:30|601.13|598.25|600.32|597.44|601.13|598.25|600.32|597.44|0
1655489260000|2022-06-17 18:07:40|600.72|597.84|600.93|598.05|600.93|598.05|600.32|597.44|0
1655489270000|2022-06-17 18:07:50|601.93|599.05|601.53|598.65|601.93|599.05|601.53|598.65|0
1655489280000|2022-06-17 18:08:00|601.13|598.25|601.33|598.45|601.33|598.45|600.93|598.05|0
1655489290000|2022-06-17 18:08:10|601.13|598.25|601.13|598.25|601.13|598.25|600.93|598.05|0
1655489300000|2022-06-17 18:08:20|600.93|598.05|600.93|598.05|601.13|598.25|600.93|598.05|0
1655489310000|2022-06-17 18:08:30|599.92|597.04|599.92|597.04|599.92|597.04|599.72|596.84|0
1655489320000|2022-06-17 18:08:40|599.52|596.64|599.72|596.84|599.72|596.84|599.52|596.64|0
1655489330000|2022-06-17 18:08:50|599.52|596.64|599.52|596.64|599.62|596.74|599.11|596.23|0
1655489340000|2022-06-17 18:09:00|599.32|596.44|598.91|596.03|599.32|596.44|598.11|595.23|0
1655489350000|2022-06-17 18:09:10|599.11|596.23|599.52|596.64|599.72|596.84|599.11|596.23|0
1655489360000|2022-06-17 18:09:20|598.31|595.43|597.71|594.83|598.31|595.43|597.71|594.83|0
1655489370000|2022-06-17 18:09:30|598.11|595.23|597.91|595.03|598.11|595.23|597.91|595.03|0
1655489380000|2022-06-17 18:09:40|597.51|594.63|597.91|595.03|597.91|595.03|597.51|594.63|0
1655489390000|2022-06-17 18:09:50|597.31|594.43|597.51|594.63|597.51|594.63|597.31|594.43|0
1655489400000|2022-06-17 18:10:00|597.31|594.43|598.31|595.43|598.91|596.03|597.31|594.43|0
1655489410000|2022-06-17 18:10:10|598.11|595.23|597.71|594.83|598.11|595.23|597.21|594.33|0
1655489420000|2022-06-17 18:10:20|598.51|595.63|598.31|595.43|598.51|595.63|598.31|595.43|0
1655489430000|2022-06-17 18:10:30|598.51|595.63|597.71|594.83|598.51|595.63|597.71|594.83|0
1655489440000|2022-06-17 18:10:40|598.71|595.83|598.91|596.03|598.91|596.03|598.51|595.63|0
1655489450000|2022-06-17 18:10:50|598.71|595.83|598.71|595.83|599.11|596.23|598.71|595.83|0
1655489460000|2022-06-17 18:11:00|598.31|595.43|598.71|595.83|598.71|595.83|598.31|595.43|0
1655489470000|2022-06-17 18:11:10|598.91|596.03|599.52|596.64|599.52|596.64|598.51|595.63|0
1655489480000|2022-06-17 18:11:20|598.91|596.03|599.52|596.64|599.52|596.64|598.91|596.03|0
1655489490000|2022-06-17 18:11:30|599.32|596.44|598.91|596.03|599.32|596.44|598.91|596.03|0
1655489500000|2022-06-17 18:11:40|599.11|596.23|600.12|597.24|600.12|597.24|599.11|596.23|0
1655489510000|2022-06-17 18:11:50|600.32|597.44|599.52|596.64|600.32|597.44|599.52|596.64|0
1655489520000|2022-06-17 18:12:00|599.31|596.43|598.91|596.03|599.31|596.43|598.91|596.03|0
1655489530000|2022-06-17 18:12:10|598.51|595.63|598.31|595.43|598.71|595.83|598.31|595.43|0
1655489540000|2022-06-17 18:12:20|598.11|595.23|597.31|594.43|598.11|595.23|597.31|594.43|0
1655489550000|2022-06-17 18:12:30|597.51|594.63|597.51|594.63|597.51|594.63|597.41|594.53|0
1655489560000|2022-06-17 18:12:40|596.9|594.02|597.01|594.13|597.01|594.13|596.9|594.02|0
1655489570000|2022-06-17 18:12:50|595.98|593.1|596.18|593.3|596.38|593.5|595.98|593.1|0
1655489580000|2022-06-17 18:13:00|595.98|593.1|597.39|594.51|597.39|594.51|595.98|593.1|0
1655489590000|2022-06-17 18:13:10|597.29|594.41|597.39|594.51|597.39|594.51|596.98|594.1|0
1655489600000|2022-06-17 18:13:20|597.79|594.91|598.39|595.51|598.39|595.51|597.79|594.91|0
1655489610000|2022-06-17 18:13:30|597.99|595.11|599|596.12|599|596.12|597.99|595.11|0
1655489620000|2022-06-17 18:13:40|598.39|595.51|598.5|595.62|598.5|595.62|598.19|595.31|0
1655489630000|2022-06-17 18:13:50|597.99|595.11|596.78|593.9|597.99|595.11|596.78|593.9|0
1655489640000|2022-06-17 18:14:00|596.58|593.7|596.18|593.3|596.58|593.7|596.18|593.3|0
1655489650000|2022-06-17 18:14:10|596.58|593.7|596.98|594.1|596.98|594.1|596.58|593.7|0
1655489660000|2022-06-17 18:14:20|597.38|594.5|596.98|594.1|597.59|594.71|596.98|594.1|0
1655489670000|2022-06-17 18:14:30|596.78|593.9|595.17|592.29|596.78|593.9|595.17|592.29|0
1655489680000|2022-06-17 18:14:40|594.57|591.69|594.17|591.29|595.37|592.49|594.17|591.29|0
1655489690000|2022-06-17 18:14:50|594.07|591.19|593.97|591.09|594.07|591.19|593.97|591.09|0
1655489700000|2022-06-17 18:15:00|594.07|591.19|593.77|590.89|594.17|591.29|593.77|590.89|0
1655489710000|2022-06-17 18:15:10|594.17|591.29|593.97|591.09|594.17|591.29|593.97|591.09|0
1655489720000|2022-06-17 18:15:20|593.17|590.29|595.37|592.49|595.37|592.49|593.17|590.29|0
1655489730000|2022-06-17 18:15:30|595.78|592.9|596.38|593.5|596.38|593.5|595.78|592.9|0
1655489740000|2022-06-17 18:15:40|595.98|593.1|595.98|593.1|595.98|593.1|595.98|593.1|0
1655489750000|2022-06-17 18:15:50|596.18|593.3|594.77|591.89|596.18|593.3|594.77|591.89|0
1655489760000|2022-06-17 18:16:00|593.77|590.89|591.76|588.88|593.77|590.89|591.76|588.88|0
1655489770000|2022-06-17 18:16:10|591.56|588.68|590.96|588.08|591.56|588.68|590.76|587.88|0
1655489780000|2022-06-17 18:16:20|590.76|587.88|590.36|587.48|590.76|587.88|590.36|587.48|0
1655489790000|2022-06-17 18:16:30|590.56|587.68|590.56|587.68|590.56|587.68|590.16|587.28|0
1655489800000|2022-06-17 18:16:40|590.76|587.88|591.76|588.88|591.76|588.88|590.76|587.88|0
1655489810000|2022-06-17 18:16:50|591.36|588.48|590.96|588.08|591.36|588.48|590.96|588.08|0
1655489820000|2022-06-17 18:17:00|590.56|587.68|590.96|588.08|590.96|588.08|590.36|587.48|0
1655489830000|2022-06-17 18:17:10|591.16|588.28|591.56|588.68|591.67|588.79|591.16|588.28|0
1655489840000|2022-06-17 18:17:20|592.16|589.28|592.27|589.39|592.36|589.48|591.96|589.08|0
1655489850000|2022-06-17 18:17:30|592.97|590.09|591.96|589.08|592.97|590.09|591.96|589.08|0
1655489860000|2022-06-17 18:17:40|591.76|588.88|590.96|588.08|591.76|588.88|590.96|588.08|0
1655489870000|2022-06-17 18:17:50|591.16|588.28|591.36|588.48|591.36|588.48|590.96|588.08|0
1655489880000|2022-06-17 18:18:00|591.16|588.28|590.76|587.88|591.16|588.28|590.76|587.88|0
1655489890000|2022-06-17 18:18:10|591.56|588.68|590.96|588.08|591.56|588.68|590.96|588.08|0
1655489900000|2022-06-17 18:18:20|591.16|588.28|592.36|589.48|592.36|589.48|591.16|588.28|0
1655489910000|2022-06-17 18:18:30|592.16|589.28|591.56|588.68|592.16|589.28|591.56|588.68|0
1655489920000|2022-06-17 18:18:40|591.36|588.48|591.96|589.08|592.07|589.19|591.36|588.48|0
1655489930000|2022-06-17 18:18:50|591.76|588.88|592.16|589.28|592.16|589.28|591.56|588.68|0
1655489940000|2022-06-17 18:19:00|591.87|588.99|592.16|589.28|592.16|589.28|591.76|588.88|0
1655489950000|2022-06-17 18:19:10|592.76|589.88|593.57|590.69|593.77|590.89|592.76|589.88|0
1655489960000|2022-06-17 18:19:20|593.17|590.29|593.27|590.39|593.27|590.39|592.76|589.88|0
1655489970000|2022-06-17 18:19:30|593.57|590.69|592.36|589.48|593.77|590.89|592.36|589.48|0
1655489980000|2022-06-17 18:19:40|592.76|589.88|592.56|589.68|593.16|590.28|592.56|589.68|0
1655489990000|2022-06-17 18:19:50|592.16|589.28|592.76|589.88|592.76|589.88|592.16|589.28|0
1655490000000|2022-06-17 18:20:00|592.36|589.48|591.16|588.28|592.56|589.68|591.16|588.28|0
1655490010000|2022-06-17 18:20:10|590.96|588.08|590.76|587.88|590.96|588.08|590.76|587.88|0
1655490020000|2022-06-17 18:20:20|590.56|587.68|590.36|587.48|591.36|588.48|590.36|587.48|0
1655490030000|2022-06-17 18:20:30|590.96|588.08|591.36|588.48|591.36|588.48|590.96|588.08|0
1655490040000|2022-06-17 18:20:40|591.16|588.28|590.16|587.28|591.16|588.28|590.16|587.28|0
1655490050000|2022-06-17 18:20:50|590.36|587.48|589.96|587.08|590.36|587.48|589.96|587.08|0
1655490060000|2022-06-17 18:21:00|590.56|587.68|591.76|588.88|591.76|588.88|590.56|587.68|0
1655490070000|2022-06-17 18:21:10|592.56|589.68|591.16|588.28|592.56|589.68|591.16|588.28|0
1655490080000|2022-06-17 18:21:20|591.56|588.68|591.56|588.68|591.96|589.08|591.56|588.68|0
1655490090000|2022-06-17 18:21:30|591.76|588.88|590.96|588.08|591.76|588.88|590.76|587.88|0
1655490100000|2022-06-17 18:21:40|590.76|587.88|590.36|587.48|590.76|587.88|590.36|587.48|0
1655490110000|2022-06-17 18:21:50|590.76|587.88|590.96|588.08|590.96|588.08|590.56|587.68|0
1655490120000|2022-06-17 18:22:00|591.16|588.28|591.96|589.08|591.96|589.08|591.16|588.28|0
1655490130000|2022-06-17 18:22:10|591.76|588.88|591.96|589.08|591.96|589.08|591.76|588.88|0
1655490140000|2022-06-17 18:22:20|591.56|588.68|591.46|588.58|591.56|588.68|591.36|588.48|0
1655490150000|2022-06-17 18:22:30|591.76|588.88|591.76|588.88|591.76|588.88|591.16|588.28|0
1655490160000|2022-06-17 18:22:40|591.96|589.08|591.16|588.28|591.96|589.08|591.16|588.28|0
1655490170000|2022-06-17 18:22:50|591.56|588.68|591.16|588.28|591.56|588.68|591.16|588.28|0
1655490180000|2022-06-17 18:23:00|590.56|587.68|590.36|587.48|590.56|587.68|590.36|587.48|0
1655490190000|2022-06-17 18:23:10|590.16|587.28|590.36|587.48|590.76|587.88|590.16|587.28|0
1655490200000|2022-06-17 18:23:20|589.76|586.88|589.56|586.68|589.76|586.88|589.56|586.68|0
1655490210000|2022-06-17 18:23:30|589.16|586.28|589.96|587.08|589.96|587.08|589.16|586.28|0
1655490220000|2022-06-17 18:23:40|589.56|586.68|590.96|588.08|590.96|588.08|589.56|586.68|0
1655490230000|2022-06-17 18:23:50|591.16|588.28|591.76|588.88|591.96|589.08|591.16|588.28|0
1655490240000|2022-06-17 18:24:00|590.76|587.88|591.36|588.48|591.36|588.48|590.16|587.28|0
1655490250000|2022-06-17 18:24:10|591.76|588.88|590.16|587.28|591.76|588.88|590.16|587.28|0
1655490260000|2022-06-17 18:24:20|589.96|587.08|589.96|587.08|589.96|587.08|589.76|586.88|0
1655490270000|2022-06-17 18:24:30|589.76|586.88|588.96|586.08|589.76|586.88|588.96|586.08|0
1655490280000|2022-06-17 18:24:40|590.36|587.48|590.56|587.68|590.56|587.68|589.96|587.08|0
1655490290000|2022-06-17 18:24:50|591.16|588.28|591.16|588.28|591.56|588.68|591.16|588.28|0
1655490300000|2022-06-17 18:25:00|591.06|588.18|590.96|588.08|591.06|588.18|590.76|587.88|0
1655490310000|2022-06-17 18:25:10|591.76|588.88|592.56|589.68|592.56|589.68|591.56|588.68|0
1655490320000|2022-06-17 18:25:20|592.76|589.88|591.76|588.88|592.76|589.88|591.76|588.88|0
1655490330000|2022-06-17 18:25:30|592.16|589.28|591.56|588.68|592.36|589.48|591.56|588.68|0
1655490340000|2022-06-17 18:25:40|591.76|588.88|591.96|589.08|592.16|589.28|591.76|588.88|0
1655490350000|2022-06-17 18:25:50|592.16|589.28|591.96|589.08|592.67|589.79|591.96|589.08|0
1655490360000|2022-06-17 18:26:00|592.36|589.48|593.56|590.68|593.56|590.68|592.36|589.48|0
1655490370000|2022-06-17 18:26:10|592.76|589.88|592.76|589.88|593.56|590.68|592.76|589.88|0
1655490380000|2022-06-17 18:26:20|592.67|589.79|592.76|589.88|592.76|589.88|592.56|589.68|0
1655490390000|2022-06-17 18:26:30|592.96|590.08|592.26|589.38|592.96|590.08|592.26|589.38|0
1655490400000|2022-06-17 18:26:40|591.76|588.88|591.36|588.48|591.76|588.88|591.36|588.48|0
1655490410000|2022-06-17 18:26:50|591.76|588.88|591.96|589.08|591.96|589.08|591.76|588.88|0
1655490420000|2022-06-17 18:27:00|590.96|588.08|591.56|588.68|591.56|588.68|590.96|588.08|0
1655490430000|2022-06-17 18:27:10|591.76|588.88|591.36|588.48|591.76|588.88|591.16|588.28|0
1655490440000|2022-06-17 18:27:20|591.16|588.28|592.16|589.28|592.16|589.28|591.16|588.28|0
1655490450000|2022-06-17 18:27:30|591.56|588.68|590.76|587.88|591.56|588.68|590.76|587.88|0
1655490460000|2022-06-17 18:27:40|590.56|587.68|590.56|587.68|590.76|587.88|590.56|587.68|0
1655490470000|2022-06-17 18:27:50|590.76|587.88|591.76|588.88|591.76|588.88|590.76|587.88|0
1655490480000|2022-06-17 18:28:00|591.16|588.28|592.36|589.48|592.56|589.68|591.16|588.28|0
1655490490000|2022-06-17 18:28:10|591.76|588.88|591.76|588.88|591.96|589.08|591.76|588.88|0
1655490500000|2022-06-17 18:28:20|591.96|589.08|591.66|588.78|592.16|589.28|591.66|588.78|0
1655490510000|2022-06-17 18:28:30|592.56|589.68|593.16|590.28|593.16|590.28|592.56|589.68|0
1655490520000|2022-06-17 18:28:40|593.36|590.48|593.16|590.28|593.36|590.48|592.96|590.08|0
1655490530000|2022-06-17 18:28:50|592.96|590.08|594.17|591.29|594.17|591.29|592.96|590.08|0
1655490540000|2022-06-17 18:29:00|595.17|592.29|595.97|593.09|595.97|593.09|595.17|592.29|0
1655490550000|2022-06-17 18:29:10|595.17|592.29|595.97|593.09|595.97|593.09|595.17|592.29|0
1655490560000|2022-06-17 18:29:20|595.88|593|595.57|592.69|595.97|593.09|595.57|592.69|0
1655490570000|2022-06-17 18:29:30|596.37|593.49|596.17|593.29|596.58|593.7|596.17|593.29|0
1655490580000|2022-06-17 18:29:40|595.77|592.89|595.77|592.89|596.28|593.4|595.77|592.89|0
1655490590000|2022-06-17 18:29:50|595.97|593.09|596.17|593.29|596.17|593.29|595.97|593.09|0
1655490600000|2022-06-17 18:30:00|597.18|594.3|597.98|595.1|597.98|595.1|596.98|594.1|0
1655490610000|2022-06-17 18:30:10|597.89|595.01|599.19|596.31|599.19|596.31|597.89|595.01|0
1655490620000|2022-06-17 18:30:20|598.79|595.91|598.39|595.51|598.79|595.91|598.39|595.51|0
1655490630000|2022-06-17 18:30:30|598.59|595.71|598.79|595.91|598.99|596.11|598.59|595.71|0
1655490640000|2022-06-17 18:30:40|597.38|594.5|597.18|594.3|597.38|594.5|596.78|593.9|0
1655490650000|2022-06-17 18:30:50|597.78|594.9|598.79|595.91|598.79|595.91|597.78|594.9|0
1655490660000|2022-06-17 18:31:00|598.99|596.11|598.79|595.91|599.19|596.31|598.79|595.91|0
1655490670000|2022-06-17 18:31:10|597.98|595.1|599.1|596.22|599.1|596.22|597.98|595.1|0
1655490680000|2022-06-17 18:31:20|598.79|595.91|597.98|595.1|599.19|596.31|597.98|595.1|0
1655490690000|2022-06-17 18:31:30|598.39|595.51|597.69|594.81|598.59|595.71|597.69|594.81|0
1655490700000|2022-06-17 18:31:40|597.78|594.9|598.18|595.3|598.18|595.3|597.78|594.9|0
1655490710000|2022-06-17 18:31:50|598.39|595.51|598.18|595.3|598.39|595.51|598.18|595.3|0
1655490720000|2022-06-17 18:32:00|598.39|595.51|598.79|595.91|598.79|595.91|598.39|595.51|0
1655490730000|2022-06-17 18:32:10|598.99|596.11|600.2|597.32|600.2|597.32|598.99|596.11|0
1655490740000|2022-06-17 18:32:20|600.4|597.52|600.4|597.52|600.4|597.52|600.2|597.32|0
1655490750000|2022-06-17 18:32:30|600.6|597.72|599.19|596.31|600.6|597.72|599.19|596.31|0
1655490760000|2022-06-17 18:32:40|599.39|596.51|598.99|596.11|599.8|596.92|598.99|596.11|0
1655490770000|2022-06-17 18:32:50|598.39|595.51|599.8|596.92|599.8|596.92|598.39|595.51|0
1655490780000|2022-06-17 18:33:00|600.6|597.72|600.4|597.52|600.8|597.92|600.2|597.32|0
1655490790000|2022-06-17 18:33:10|600.8|597.92|600.8|597.92|600.8|597.92|600.2|597.32|0
1655490800000|2022-06-17 18:33:20|601.01|598.13|600.8|597.92|601.01|598.13|600.4|597.52|0
1655490810000|2022-06-17 18:33:30|600.6|597.72|601.21|598.33|601.41|598.53|600.6|597.72|0
1655490820000|2022-06-17 18:33:40|601.41|598.53|602.02|599.14|602.02|599.14|601.41|598.53|0
1655490830000|2022-06-17 18:33:50|601.81|598.93|601.81|598.93|602.22|599.34|601.81|598.93|0
1655490840000|2022-06-17 18:34:00|600.8|597.92|600.6|597.72|601.01|598.13|600.6|597.72|0
1655490850000|2022-06-17 18:34:10|601.01|598.13|600.6|597.72|601.21|598.33|600.6|597.72|0
1655490860000|2022-06-17 18:34:20|600.2|597.32|600.8|597.92|600.8|597.92|600.2|597.32|0
1655490870000|2022-06-17 18:34:30|601.21|598.33|601.01|598.13|601.21|598.33|600.8|597.92|0
1655490880000|2022-06-17 18:34:40|600.8|597.92|599.59|596.71|600.8|597.92|599.59|596.71|0
1655490890000|2022-06-17 18:34:50|599.19|596.31|598.18|595.3|599.19|596.31|598.18|595.3|0
1655490900000|2022-06-17 18:35:00|597.78|594.9|597.98|595.1|597.98|595.1|597.78|594.9|0
1655490910000|2022-06-17 18:35:10|598.39|595.51|598.39|595.51|598.39|595.51|598.39|595.51|0
1655490920000|2022-06-17 18:35:20|599.19|596.31|598.79|595.91|599.19|596.31|598.79|595.91|0
1655490930000|2022-06-17 18:35:30|598.39|595.51|598.18|595.3|598.39|595.51|597.98|595.1|0
1655490940000|2022-06-17 18:35:40|597.18|594.3|595.97|593.09|597.18|594.3|595.97|593.09|0
1655490950000|2022-06-17 18:35:50|596.17|593.29|596.37|593.49|596.37|593.49|595.77|592.89|0
1655490960000|2022-06-17 18:36:00|596.78|593.9|595.97|593.09|596.78|593.9|595.97|593.09|0
1655490970000|2022-06-17 18:36:10|596.57|593.69|596.08|593.2|596.78|593.9|596.08|593.2|0
1655490980000|2022-06-17 18:36:20|595.97|593.09|596.37|593.49|596.57|593.69|595.97|593.09|0
1655490990000|2022-06-17 18:36:30|595.57|592.69|595.37|592.49|595.57|592.69|595.37|592.49|0
1655491000000|2022-06-17 18:36:40|594.97|592.09|595.37|592.49|595.77|592.89|594.97|592.09|0
1655491010000|2022-06-17 18:36:50|595.57|592.69|595.37|592.49|595.57|592.69|595.37|592.49|0
1655491020000|2022-06-17 18:37:00|595.57|592.69|596.37|593.49|596.37|593.49|595.57|592.69|0
1655491030000|2022-06-17 18:37:10|595.37|592.49|594.97|592.09|595.37|592.49|594.97|592.09|0
1655491040000|2022-06-17 18:37:20|594.77|591.89|594.87|591.99|594.97|592.09|594.77|591.89|0
1655491050000|2022-06-17 18:37:30|595.17|592.29|594.97|592.09|595.37|592.49|594.97|592.09|0
1655491060000|2022-06-17 18:37:40|594.56|591.68|595.07|592.19|595.07|592.19|594.56|591.68|0
1655491070000|2022-06-17 18:37:50|595.77|592.89|596.28|593.4|596.28|593.4|595.77|592.89|0
1655491080000|2022-06-17 18:38:00|596.17|593.29|596.37|593.49|596.98|594.1|596.17|593.29|0
1655491090000|2022-06-17 18:38:10|596.57|593.69|596.37|593.49|596.88|594|596.37|593.49|0
1655491100000|2022-06-17 18:38:20|596.57|593.69|596.57|593.69|596.57|593.69|596.37|593.49|0
1655491110000|2022-06-17 18:38:30|595.87|592.99|595.57|592.69|595.87|592.99|595.47|592.59|0
1655491120000|2022-06-17 18:38:40|595.77|592.89|595.17|592.29|595.77|592.89|595.17|592.29|0
1655491130000|2022-06-17 18:38:50|594.56|591.68|593.76|590.88|594.56|591.68|593.76|590.88|0
1655491140000|2022-06-17 18:39:00|593.96|591.08|593.56|590.68|593.96|591.08|593.56|590.68|0
1655491150000|2022-06-17 18:39:10|594.16|591.28|594.16|591.28|594.36|591.48|594.16|591.28|0
1655491160000|2022-06-17 18:39:20|593.96|591.08|593.16|590.28|594.16|591.28|593.16|590.28|0
1655491170000|2022-06-17 18:39:30|592.96|590.08|593.16|590.28|593.16|590.28|592.96|590.08|0
1655491180000|2022-06-17 18:39:40|592.96|590.08|591.56|588.68|592.96|590.08|591.56|588.68|0
1655491190000|2022-06-17 18:39:50|590.75|587.87|590.75|587.87|590.96|588.08|590.75|587.87|0
1655491200000|2022-06-17 18:40:00|590.15|587.27|588.95|586.07|590.15|587.27|588.95|586.07|0
1655491210000|2022-06-17 18:40:10|589.15|586.27|588.36|585.48|589.15|586.27|588.36|585.48|0
1655491220000|2022-06-17 18:40:20|587.76|584.88|587.56|584.68|587.76|584.88|587.56|584.68|0
1655491230000|2022-06-17 18:40:30|586.96|584.08|587.36|584.48|587.36|584.48|586.96|584.08|0
1655491240000|2022-06-17 18:40:40|587.76|584.88|587.36|584.48|587.76|584.88|587.16|584.28|0
1655491250000|2022-06-17 18:40:50|586.76|583.88|588.36|585.48|588.36|585.48|586.76|583.88|0
1655491260000|2022-06-17 18:41:00|588.16|585.28|588.36|585.48|588.36|585.48|588.16|585.28|0
1655491270000|2022-06-17 18:41:10|588.95|586.07|588.36|585.48|589.15|586.27|588.36|585.48|0
1655491280000|2022-06-17 18:41:20|588.75|585.87|588.75|585.87|589.15|586.27|588.55|585.67|0
1655491290000|2022-06-17 18:41:30|589.15|586.27|588.16|585.28|589.15|586.27|588.16|585.28|0
1655491300000|2022-06-17 18:41:40|588.35|585.47|587.36|584.48|588.35|585.47|587.36|584.48|0
1655491310000|2022-06-17 18:41:50|587.56|584.68|587.16|584.28|587.56|584.68|587.16|584.28|0
1655491320000|2022-06-17 18:42:00|586.96|584.08|586.56|583.68|586.96|584.08|586.56|583.68|0
1655491330000|2022-06-17 18:42:10|586.36|583.48|586.36|583.48|586.56|583.68|586.36|583.48|0
1655491340000|2022-06-17 18:42:20|587.36|584.48|587.96|585.08|587.96|585.08|587.36|584.48|0
1655491350000|2022-06-17 18:42:30|587.36|584.48|586.56|583.68|587.36|584.48|586.56|583.68|0
1655491360000|2022-06-17 18:42:40|586.96|584.08|587.56|584.68|587.96|585.08|586.96|584.08|0
1655491370000|2022-06-17 18:42:50|587.76|584.88|587.76|584.88|587.76|584.88|587.76|584.88|0
1655491380000|2022-06-17 18:43:00|587.36|584.48|587.36|584.48|587.96|585.08|587.36|584.48|0
1655491390000|2022-06-17 18:43:10|587.56|584.68|586.96|584.08|587.56|584.68|586.96|584.08|0
1655491400000|2022-06-17 18:43:20|586.56|583.68|586.46|583.58|586.56|583.68|586.36|583.48|0
1655491410000|2022-06-17 18:43:30|586.36|583.48|587.56|584.68|587.56|584.68|586.36|583.48|0
1655491420000|2022-06-17 18:43:40|587.95|585.07|587.76|584.88|587.95|585.07|587.56|584.68|0
1655491430000|2022-06-17 18:43:50|587.95|585.07|589.15|586.27|589.15|586.27|587.95|585.07|0
1655491440000|2022-06-17 18:44:00|589.35|586.47|590.55|587.67|590.55|587.67|589.35|586.47|0
1655491450000|2022-06-17 18:44:10|590.15|587.27|591.35|588.47|591.35|588.47|590.15|587.27|0
1655491460000|2022-06-17 18:44:20|591.55|588.67|592.56|589.68|592.56|589.68|591.55|588.67|0
1655491470000|2022-06-17 18:44:30|592.66|589.78|590.95|588.07|592.66|589.78|590.95|588.07|0
1655491480000|2022-06-17 18:44:40|591.55|588.67|591.35|588.47|591.96|589.08|591.35|588.47|0
1655491490000|2022-06-17 18:44:50|591.96|589.08|592.56|589.68|593.16|590.28|591.96|589.08|0
1655491500000|2022-06-17 18:45:00|593.06|590.18|592.76|589.88|593.16|590.28|592.56|589.68|0
1655491510000|2022-06-17 18:45:10|593.16|590.28|591.95|589.07|593.16|590.28|591.95|589.07|0
1655491520000|2022-06-17 18:45:20|592.36|589.48|593.36|590.48|593.36|590.48|592.36|589.48|0
1655491530000|2022-06-17 18:45:30|593.76|590.88|593.76|590.88|594.16|591.28|593.76|590.88|0
1655491540000|2022-06-17 18:45:40|594.36|591.48|594.96|592.08|595.37|592.49|594.36|591.48|0
1655491550000|2022-06-17 18:45:50|595.16|592.28|595.37|592.49|595.37|592.49|595.16|592.28|0
1655491560000|2022-06-17 18:46:00|595.16|592.28|595.57|592.69|595.57|592.69|595.16|592.28|0
1655491570000|2022-06-17 18:46:10|594.76|591.88|593.96|591.08|594.76|591.88|593.96|591.08|0
1655491580000|2022-06-17 18:46:20|593.76|590.88|594.76|591.88|594.76|591.88|593.76|590.88|0
1655491590000|2022-06-17 18:46:30|595.16|592.28|594.96|592.08|595.16|592.28|594.96|592.08|0
1655491600000|2022-06-17 18:46:40|593.56|590.68|592.76|589.88|593.56|590.68|592.66|589.78|0
1655491610000|2022-06-17 18:46:50|592.96|590.08|591.75|588.87|592.96|590.08|591.75|588.87|0
1655491620000|2022-06-17 18:47:00|591.86|588.98|592.15|589.27|592.56|589.68|591.86|588.98|0
1655491630000|2022-06-17 18:47:10|591.95|589.07|592.15|589.27|592.36|589.48|591.95|589.07|0
1655491640000|2022-06-17 18:47:20|592.36|589.48|594.56|591.68|594.56|591.68|592.36|589.48|0
1655491650000|2022-06-17 18:47:30|594.96|592.08|594.96|592.08|594.96|592.08|594.96|592.08|0
1655491660000|2022-06-17 18:47:40|594.76|591.88|594.16|591.28|594.76|591.88|594.16|591.28|0
1655491670000|2022-06-17 18:47:50|593.96|591.08|594.56|591.68|594.56|591.68|593.96|591.08|0
1655491680000|2022-06-17 18:48:00|594.36|591.48|595.16|592.28|595.16|592.28|593.96|591.08|0
1655491690000|2022-06-17 18:48:10|594.76|591.88|594.06|591.18|595.07|592.19|594.06|591.18|0
1655491700000|2022-06-17 18:48:20|593.76|590.88|593.96|591.08|594.56|591.68|593.76|590.88|0
1655491710000|2022-06-17 18:48:30|594.16|591.28|593.76|590.88|594.16|591.28|593.76|590.88|0
1655491720000|2022-06-17 18:48:40|593.36|590.48|593.56|590.68|593.96|591.08|593.36|590.48|0
1655491730000|2022-06-17 18:48:50|593.96|591.08|593.36|590.48|593.96|591.08|593.36|590.48|0
1655491740000|2022-06-17 18:49:00|593.56|590.68|592.96|590.08|593.76|590.88|592.96|590.08|0
1655491750000|2022-06-17 18:49:10|593.16|590.28|593.96|591.08|594.16|591.28|593.16|590.28|0
1655491760000|2022-06-17 18:49:20|594.16|591.28|594.56|591.68|594.56|591.68|594.16|591.28|0
1655491770000|2022-06-17 18:49:30|593.96|591.08|594.76|591.88|594.96|592.08|593.96|591.08|0
1655491780000|2022-06-17 18:49:40|594.36|591.48|594.56|591.68|594.56|591.68|594.36|591.48|0
1655491790000|2022-06-17 18:49:50|594.76|591.88|595.36|592.48|595.36|592.48|594.67|591.79|0
1655491800000|2022-06-17 18:50:00|596.57|593.69|597.37|594.49|597.37|594.49|596.57|593.69|0
1655491810000|2022-06-17 18:50:10|597.17|594.29|597.37|594.49|597.58|594.7|596.77|593.89|0
1655491820000|2022-06-17 18:50:20|596.57|593.69|595.56|592.68|596.57|593.69|595.56|592.68|0
1655491830000|2022-06-17 18:50:30|594.76|591.88|596.37|593.49|596.37|593.49|594.76|591.88|0
1655491840000|2022-06-17 18:50:40|596.17|593.29|597.17|594.29|597.17|594.29|596.17|593.29|0
1655491850000|2022-06-17 18:50:50|596.97|594.09|597.37|594.49|597.37|594.49|596.97|594.09|0
1655491860000|2022-06-17 18:51:00|597.17|594.29|596.37|593.49|597.17|594.29|596.37|593.49|0
1655491870000|2022-06-17 18:51:10|597.17|594.29|597.58|594.7|597.58|594.7|596.97|594.09|0
1655491880000|2022-06-17 18:51:20|597.37|594.49|596.57|593.69|597.58|594.7|596.57|593.69|0
1655491890000|2022-06-17 18:51:30|596.77|593.89|597.58|594.7|597.58|594.7|596.77|593.89|0
1655491900000|2022-06-17 18:51:40|597.98|595.1|597.17|594.29|597.98|595.1|597.17|594.29|0
1655491910000|2022-06-17 18:51:50|597.28|594.4|596.97|594.09|597.78|594.9|596.97|594.09|0
1655491920000|2022-06-17 18:52:00|596.37|593.49|595.97|593.09|596.37|593.49|595.97|593.09|0
1655491930000|2022-06-17 18:52:10|596.17|593.29|596.57|593.69|596.57|593.69|595.97|593.09|0
1655491940000|2022-06-17 18:52:20|597.17|594.29|597.98|595.1|597.98|595.1|597.17|594.29|0
1655491950000|2022-06-17 18:52:30|598.08|595.2|597.98|595.1|598.58|595.7|597.98|595.1|0
1655491960000|2022-06-17 18:52:40|598.38|595.5|598.78|595.9|598.78|595.9|598.38|595.5|0
1655491970000|2022-06-17 18:52:50|598.98|596.1|599.39|596.51|599.39|596.51|598.98|596.1|0
1655491980000|2022-06-17 18:53:00|599.79|596.91|598.18|595.3|599.79|596.91|598.18|595.3|0
1655491990000|2022-06-17 18:53:10|599.19|596.31|598.38|595.5|599.19|596.31|598.38|595.5|0
1655492000000|2022-06-17 18:53:20|598.98|596.1|598.58|595.7|598.98|596.1|598.58|595.7|0
1655492010000|2022-06-17 18:53:30|598.78|595.9|599.39|596.51|599.39|596.51|598.58|595.7|0
1655492020000|2022-06-17 18:53:40|598.78|595.9|599.59|596.71|599.59|596.71|598.78|595.9|0
1655492030000|2022-06-17 18:53:50|598.98|596.1|599.39|596.51|599.39|596.51|598.78|595.9|0
1655492040000|2022-06-17 18:54:00|598.78|595.9|598.78|595.9|598.78|595.9|598.58|595.7|0
1655492050000|2022-06-17 18:54:10|598.98|596.1|599.39|596.51|599.39|596.51|598.78|595.9|0
1655492060000|2022-06-17 18:54:20|599.59|596.71|599.19|596.31|599.59|596.71|599.19|596.31|0
1655492070000|2022-06-17 18:54:30|598.78|595.9|598.58|595.7|598.78|595.9|598.38|595.5|0
1655492080000|2022-06-17 18:54:40|598.38|595.5|598.58|595.7|598.58|595.7|598.18|595.3|0
1655492090000|2022-06-17 18:54:50|598.78|595.9|598.38|595.5|598.98|596.1|598.38|595.5|0
1655492100000|2022-06-17 18:55:00|598.58|595.7|597.78|594.9|598.58|595.7|597.78|594.9|0
1655492110000|2022-06-17 18:55:10|596.97|594.09|596.77|593.89|596.97|594.09|596.37|593.49|0
1655492120000|2022-06-17 18:55:20|596.97|594.09|596.77|593.89|596.97|594.09|596.57|593.69|0
1655492130000|2022-06-17 18:55:30|596.17|593.29|596.37|593.49|596.37|593.49|595.97|593.09|0
1655492140000|2022-06-17 18:55:40|595.97|593.09|595.36|592.48|595.97|593.09|595.36|592.48|0
1655492150000|2022-06-17 18:55:50|595.97|593.09|595.27|592.39|595.97|593.09|595.27|592.39|0
1655492160000|2022-06-17 18:56:00|595.76|592.88|596.17|593.29|596.37|593.49|595.56|592.68|0
1655492170000|2022-06-17 18:56:10|595.76|592.88|595.97|593.09|595.97|593.09|595.76|592.88|0
1655492180000|2022-06-17 18:56:20|596.77|593.89|596.97|594.09|597.17|594.29|596.77|593.89|0
1655492190000|2022-06-17 18:56:30|597.17|594.29|597.17|594.29|597.17|594.29|596.77|593.89|0
1655492200000|2022-06-17 18:56:40|596.77|593.89|597.37|594.49|597.37|594.49|596.77|593.89|0
1655492210000|2022-06-17 18:56:50|596.97|594.09|597.17|594.29|597.17|594.29|596.77|593.89|0
1655492220000|2022-06-17 18:57:00|597.57|594.69|598.78|595.9|598.78|595.9|597.57|594.69|0
1655492230000|2022-06-17 18:57:10|598.38|595.5|598.38|595.5|598.58|595.7|598.38|595.5|0
1655492240000|2022-06-17 18:57:20|598.78|595.9|599.39|596.51|599.39|596.51|598.78|595.9|0
1655492250000|2022-06-17 18:57:30|599.99|597.11|600.6|597.72|600.6|597.72|599.99|597.11|0
1655492260000|2022-06-17 18:57:40|600.7|597.82|600.39|597.51|600.7|597.82|600.19|597.31|0
1655492270000|2022-06-17 18:57:50|601.4|598.52|599.59|596.71|601.4|598.52|599.59|596.71|0
1655492280000|2022-06-17 18:58:00|599.39|596.51|600.39|597.51|600.8|597.92|599.39|596.51|0
1655492290000|2022-06-17 18:58:10|600.6|597.72|600.19|597.31|600.9|598.02|600.19|597.31|0
1655492300000|2022-06-17 18:58:20|599.99|597.11|599.39|596.51|599.99|597.11|599.39|596.51|0
1655492310000|2022-06-17 18:58:30|599.59|596.71|598.98|596.1|599.59|596.71|598.98|596.1|0
1655492320000|2022-06-17 18:58:40|599.39|596.51|599.59|596.71|599.99|597.11|599.39|596.51|0
1655492330000|2022-06-17 18:58:50|599.79|596.91|599.39|596.51|599.79|596.91|599.39|596.51|0
1655492340000|2022-06-17 18:59:00|599.18|596.3|599.59|596.71|599.59|596.71|599.18|596.3|0
1655492350000|2022-06-17 18:59:10|600.19|597.31|599.79|596.91|600.19|597.31|599.39|596.51|0
1655492360000|2022-06-17 18:59:20|599.99|597.11|600.19|597.31|600.19|597.31|599.39|596.51|0
1655492370000|2022-06-17 18:59:30|599.59|596.71|599.99|597.11|599.99|597.11|599.59|596.71|0
1655492380000|2022-06-17 18:59:40|599.59|596.71|598.78|595.9|599.59|596.71|598.78|595.9|0
1655492390000|2022-06-17 18:59:50|599.18|596.3|598.38|595.5|599.18|596.3|598.38|595.5|0
1655492400000|2022-06-17 19:00:00|598.58|595.7|597.77|594.89|598.58|595.7|597.77|594.89|0
1655492410000|2022-06-17 19:00:10|597.48|594.6|596.77|593.89|597.48|594.6|596.17|593.29|0
1655492420000|2022-06-17 19:00:20|596.17|593.29|596.37|593.49|596.57|593.69|596.17|593.29|0
1655492430000|2022-06-17 19:00:30|596.77|593.89|594.96|592.08|596.77|593.89|594.96|592.08|0
1655492440000|2022-06-17 19:00:40|594.86|591.98|595.16|592.28|595.36|592.48|594.86|591.98|0
1655492450000|2022-06-17 19:00:50|595.56|592.68|595.26|592.38|596.37|593.49|595.26|592.38|0
1655492460000|2022-06-17 19:01:00|594.96|592.08|596.77|593.89|596.77|593.89|594.96|592.08|0
1655492470000|2022-06-17 19:01:10|596.97|594.09|598.18|595.3|598.18|595.3|596.97|594.09|0
1655492480000|2022-06-17 19:01:20|598.78|595.9|597.17|594.29|598.78|595.9|597.17|594.29|0
1655492490000|2022-06-17 19:01:30|596.77|593.89|597.98|595.1|597.98|595.1|596.77|593.89|0
1655492500000|2022-06-17 19:01:40|597.37|594.49|597.17|594.29|597.57|594.69|597.17|594.29|0
1655492510000|2022-06-17 19:01:50|597.57|594.69|597.77|594.89|597.77|594.89|597.37|594.49|0
1655492520000|2022-06-17 19:02:00|598.38|595.5|597.98|595.1|598.38|595.5|597.98|595.1|0
1655492530000|2022-06-17 19:02:10|597.17|594.29|593.55|590.67|597.17|594.29|593.55|590.67|0
1655492540000|2022-06-17 19:02:20|594.56|591.68|594.56|591.68|594.56|591.68|594.16|591.28|0
1655492550000|2022-06-17 19:02:30|594.76|591.88|593.55|590.67|594.76|591.88|593.55|590.67|0
1655492560000|2022-06-17 19:02:40|594.56|591.68|594.76|591.88|594.76|591.88|594.56|591.68|0
1655492570000|2022-06-17 19:02:50|594.16|591.28|594.36|591.48|594.36|591.48|593.95|591.07|0
1655492580000|2022-06-17 19:03:00|594.16|591.28|594.56|591.68|594.56|591.68|594.16|591.28|0
1655492590000|2022-06-17 19:03:10|595.16|592.28|593.75|590.87|595.16|592.28|593.75|590.87|0
1655492600000|2022-06-17 19:03:20|593.55|590.67|593.95|591.07|593.95|591.07|593.55|590.67|0
1655492610000|2022-06-17 19:03:30|593.75|590.87|593.95|591.07|594.16|591.28|593.35|590.47|0
1655492620000|2022-06-17 19:03:40|594.76|591.88|594.96|592.08|595.16|592.28|594.76|591.88|0
1655492630000|2022-06-17 19:03:50|594.76|591.88|596.77|593.89|596.77|593.89|594.76|591.88|0
1655492640000|2022-06-17 19:04:00|597.37|594.49|598.18|595.3|598.18|595.3|597.37|594.49|0
1655492650000|2022-06-17 19:04:10|598.38|595.5|599.38|596.5|599.38|596.5|597.97|595.09|0
1655492660000|2022-06-17 19:04:20|599.18|596.3|599.38|596.5|599.38|596.5|599.18|596.3|0
1655492670000|2022-06-17 19:04:30|599.18|596.3|599.18|596.3|599.59|596.71|599.18|596.3|0
1655492680000|2022-06-17 19:04:40|598.58|595.7|597.57|594.69|598.58|595.7|597.57|594.69|0
1655492690000|2022-06-17 19:04:50|596.97|594.09|598.18|595.3|598.18|595.3|596.97|594.09|0
1655492700000|2022-06-17 19:05:00|597.77|594.89|597.57|594.69|598.18|595.3|597.57|594.69|0
1655492710000|2022-06-17 19:05:10|597.77|594.89|598.78|595.9|598.78|595.9|597.77|594.89|0
1655492720000|2022-06-17 19:05:20|597.97|595.09|599.59|596.71|599.59|596.71|597.97|595.09|0
1655492730000|2022-06-17 19:05:30|599.18|596.3|599.18|596.3|599.18|596.3|598.58|595.7|0
1655492740000|2022-06-17 19:05:40|598.98|596.1|600.19|597.31|600.19|597.31|598.98|596.1|0
1655492750000|2022-06-17 19:05:50|599.79|596.91|599.18|596.3|599.79|596.91|599.18|596.3|0
1655492760000|2022-06-17 19:06:00|599.29|596.41|600.59|597.71|600.59|597.71|599.29|596.41|0
1655492770000|2022-06-17 19:06:10|600.8|597.92|601|598.12|601.6|598.72|600.8|597.92|0
1655492780000|2022-06-17 19:06:20|600.8|597.92|601|598.12|601.4|598.52|600.8|597.92|0
1655492790000|2022-06-17 19:06:30|600.59|597.71|599.99|597.11|600.59|597.71|599.99|597.11|0
1655492800000|2022-06-17 19:06:40|599.89|597.01|598.78|595.9|599.89|597.01|598.78|595.9|0
1655492810000|2022-06-17 19:06:50|598.58|595.7|597.97|595.09|598.58|595.7|597.97|595.09|0
1655492820000|2022-06-17 19:07:00|597.77|594.89|597.37|594.49|597.77|594.89|596.97|594.09|0
1655492830000|2022-06-17 19:07:10|597.17|594.29|597.37|594.49|597.37|594.49|596.97|594.09|0
1655492840000|2022-06-17 19:07:20|597.17|594.29|596.97|594.09|597.17|594.29|596.87|593.99|0
1655492850000|2022-06-17 19:07:30|597.37|594.49|596.97|594.09|597.37|594.49|596.77|593.89|0
1655492860000|2022-06-17 19:07:40|597.17|594.29|596.97|594.09|597.17|594.29|596.97|594.09|0
1655492870000|2022-06-17 19:07:50|597.97|595.09|598.98|596.1|598.98|596.1|597.97|595.09|0
1655492880000|2022-06-17 19:08:00|599.38|596.5|599.99|597.11|599.99|597.11|599.38|596.5|0
1655492890000|2022-06-17 19:08:10|599.58|596.7|599.79|596.91|599.79|596.91|598.98|596.1|0
1655492900000|2022-06-17 19:08:20|599.99|597.11|600.39|597.51|600.39|597.51|599.99|597.11|0
1655492910000|2022-06-17 19:08:30|599.99|597.11|599.58|596.7|599.99|597.11|599.58|596.7|0
1655492920000|2022-06-17 19:08:40|600.5|597.62|599.58|596.7|600.5|597.62|599.38|596.5|0
1655492930000|2022-06-17 19:08:50|599.18|596.3|598.98|596.1|599.79|596.91|598.98|596.1|0
1655492940000|2022-06-17 19:09:00|599.18|596.3|599.99|597.11|599.99|597.11|599.18|596.3|0
1655492950000|2022-06-17 19:09:10|599.79|596.91|599.79|596.91|599.99|597.11|599.79|596.91|0
1655492960000|2022-06-17 19:09:20|599.18|596.3|598.98|596.1|599.18|596.3|598.98|596.1|0
1655492970000|2022-06-17 19:09:30|599.18|596.3|599.18|596.3|599.38|596.5|599.18|596.3|0
1655492980000|2022-06-17 19:09:40|600.39|597.51|601|598.12|601|598.12|600.39|597.51|0
1655492990000|2022-06-17 19:09:50|600.9|598.02|601.2|598.32|601.4|598.52|600.9|598.02|0
1655493000000|2022-06-17 19:10:00|601.6|598.72|602.21|599.33|602.21|599.33|601.4|598.52|0
1655493010000|2022-06-17 19:10:10|601.8|598.92|601.4|598.52|601.8|598.92|601.4|598.52|0
1655493020000|2022-06-17 19:10:20|602.01|599.13|603.02|600.14|603.02|600.14|602.01|599.13|0
1655493030000|2022-06-17 19:10:30|603.42|600.54|603.62|600.74|603.62|600.74|603.42|600.54|0
1655493040000|2022-06-17 19:10:40|603.82|600.94|603.62|600.74|604.23|601.35|603.62|600.74|0
1655493050000|2022-06-17 19:10:50|604.63|601.75|603.42|600.54|604.63|601.75|603.22|600.34|0
1655493060000|2022-06-17 19:11:00|603.62|600.74|604.43|601.55|604.43|601.55|603.42|600.54|0
1655493070000|2022-06-17 19:11:10|604.03|601.15|604.03|601.15|604.03|601.15|603.42|600.54|0
1655493080000|2022-06-17 19:11:20|603.62|600.74|604.43|601.55|604.43|601.55|603.62|600.74|0
1655493090000|2022-06-17 19:11:30|604.63|601.75|603.82|600.94|605.24|602.36|603.82|600.94|0
1655493100000|2022-06-17 19:11:40|604.03|601.15|604.43|601.55|604.43|601.55|604.03|601.15|0
1655493110000|2022-06-17 19:11:50|604.23|601.35|606.25|603.37|606.25|603.37|604.23|601.35|0
1655493120000|2022-06-17 19:12:00|606.46|603.58|607.06|604.18|607.06|604.18|606.25|603.37|0
1655493130000|2022-06-17 19:12:10|606.86|603.98|607.87|604.99|607.87|604.99|606.66|603.78|0
1655493140000|2022-06-17 19:12:20|607.98|605.1|607.27|604.39|608.08|605.2|607.27|604.39|0
1655493150000|2022-06-17 19:12:30|607.87|604.99|609.09|606.21|609.5|606.62|607.87|604.99|0
1655493160000|2022-06-17 19:12:40|608.69|605.81|609.5|606.62|609.7|606.82|608.69|605.81|0
1655493170000|2022-06-17 19:12:50|610.11|607.23|611.12|608.24|611.12|608.24|610.11|607.23|0
1655493180000|2022-06-17 19:13:00|611.94|609.06|611.84|608.96|612.25|609.37|611.84|608.96|0
1655493190000|2022-06-17 19:13:10|611.94|609.06|612.14|609.26|612.14|609.26|611.84|608.96|0
1655493200000|2022-06-17 19:13:20|612.25|609.37|611.84|608.96|612.25|609.37|611.84|608.96|0
1655493210000|2022-06-17 19:13:30|612.34|609.46|612.55|609.67|612.55|609.67|612.34|609.46|0
1655493220000|2022-06-17 19:13:40|612.75|609.87|612.75|609.87|612.75|609.87|612.75|609.87|0
1655493230000|2022-06-17 19:13:50|612.96|610.08|613.16|610.28|613.16|610.28|612.96|610.08|0
1655493240000|2022-06-17 19:14:00|612.55|609.67|612.55|609.67|612.55|609.67|611.53|608.65|0
1655493250000|2022-06-17 19:14:10|611.33|608.45|610.92|608.04|611.73|608.85|610.92|608.04|0
1655493260000|2022-06-17 19:14:20|611.33|608.45|610.31|607.43|611.33|608.45|610.31|607.43|0
1655493270000|2022-06-17 19:14:30|609.43|606.55|611.23|608.35|611.23|608.35|609.43|606.55|0
1655493280000|2022-06-17 19:14:40|610.62|607.74|611.23|608.35|611.23|608.35|610.62|607.74|0
1655493290000|2022-06-17 19:14:50|611.43|608.55|611.43|608.55|611.43|608.55|611.43|608.55|0
1655493300000|2022-06-17 19:15:00|612.25|609.37|612.35|609.47|612.35|609.47|612.25|609.37|0
1655493310000|2022-06-17 19:15:10|611.63|608.75|612.25|609.37|612.35|609.47|611.63|608.75|0
1655493320000|2022-06-17 19:15:20|612.04|609.16|612.65|609.77|612.86|609.98|612.04|609.16|0
1655493330000|2022-06-17 19:15:30|613.06|610.18|613.16|610.28|613.16|610.28|612.86|609.98|0
1655493340000|2022-06-17 19:15:40|613.47|610.59|613.57|610.69|613.57|610.69|613.16|610.28|0
1655493350000|2022-06-17 19:15:50|613.77|610.89|613.77|610.89|614.38|611.5|613.57|610.69|0
1655493360000|2022-06-17 19:16:00|613.57|610.69|612.96|610.08|613.57|610.69|612.96|610.08|0
1655493370000|2022-06-17 19:16:10|612.35|609.47|612.55|609.67|612.55|609.67|612.35|609.47|0
1655493380000|2022-06-17 19:16:20|612.35|609.47|611.95|609.07|612.35|609.47|611.95|609.07|0
1655493390000|2022-06-17 19:16:30|611.74|608.86|612.55|609.67|612.55|609.67|611.74|608.86|0
1655493400000|2022-06-17 19:16:40|613.16|610.28|612.35|609.47|613.16|610.28|612.35|609.47|0
1655493410000|2022-06-17 19:16:50|612.86|609.98|612.76|609.88|612.86|609.98|612.55|609.67|0
1655493420000|2022-06-17 19:17:00|613.16|610.28|612.96|610.08|613.16|610.28|612.55|609.67|0
1655493430000|2022-06-17 19:17:10|613.06|610.18|612.96|610.08|613.06|610.18|612.55|609.67|0
1655493440000|2022-06-17 19:17:20|612.55|609.67|611.54|608.66|612.55|609.67|611.54|608.66|0
1655493450000|2022-06-17 19:17:30|610.12|607.24|609.52|606.64|610.12|607.24|609.31|606.43|0
1655493460000|2022-06-17 19:17:40|610.03|607.15|609.11|606.23|610.03|607.15|609.11|606.23|0
1655493470000|2022-06-17 19:17:50|609.92|607.04|609.11|606.23|609.92|607.04|609.11|606.23|0
1655493480000|2022-06-17 19:18:00|608.1|605.22|607.29|604.41|608.1|605.22|607.09|604.21|0
1655493490000|2022-06-17 19:18:10|606.89|604.01|607.09|604.21|607.09|604.21|606.48|603.6|0
1655493500000|2022-06-17 19:18:20|607.7|604.82|607.29|604.41|607.9|605.02|607.29|604.41|0
1655493510000|2022-06-17 19:18:30|606.89|604.01|606.45|604.05|606.89|604.05|606.04|603.64|0
1655493520000|2022-06-17 19:18:40|606.85|604.45|607.05|604.65|607.05|604.65|606.45|604.05|0
1655493530000|2022-06-17 19:18:50|606.75|604.35|606.04|603.64|606.75|604.35|606.04|603.64|0
1655493540000|2022-06-17 19:19:00|606.24|603.84|607.45|605.05|607.45|605.05|606.24|603.84|0
1655493550000|2022-06-17 19:19:10|607.76|605.36|608.06|605.66|608.26|605.86|607.76|605.36|0
1655493560000|2022-06-17 19:19:20|607.05|604.65|607.05|604.65|607.05|604.65|606.85|604.45|0
1655493570000|2022-06-17 19:19:30|607.25|604.85|607.45|605.05|607.45|605.05|606.85|604.45|0
1655493580000|2022-06-17 19:19:40|607.86|605.46|608.26|605.86|608.26|605.86|607.86|605.46|0
1655493590000|2022-06-17 19:19:50|608.06|605.66|607.45|605.05|608.06|605.66|607.45|605.05|0
1655493600000|2022-06-17 19:20:00|607.25|604.85|606.85|604.45|607.25|604.85|606.85|604.45|0
1655493610000|2022-06-17 19:20:10|606.65|604.25|606.65|604.25|607.45|605.05|606.65|604.25|0
1655493620000|2022-06-17 19:20:20|606.44|604.04|603.42|601.02|606.44|604.04|603.42|601.02|0
1655493630000|2022-06-17 19:20:30|604.23|601.83|604.43|602.03|604.63|602.23|604.23|601.83|0
1655493640000|2022-06-17 19:20:40|604.63|602.23|603.42|601.02|604.63|602.23|603.42|601.02|0
1655493650000|2022-06-17 19:20:50|603.22|600.82|604.23|601.83|604.23|601.83|603.22|600.82|0
1655493660000|2022-06-17 19:21:00|602.82|600.42|602.61|600.21|602.82|600.42|602.21|599.81|0
1655493670000|2022-06-17 19:21:10|600.2|597.8|600|597.6|600.6|598.2|599.8|597.4|0
1655493680000|2022-06-17 19:21:20|600.2|597.8|599|596.6|600.2|597.8|599|596.6|0
1655493690000|2022-06-17 19:21:30|599.6|597.2|599.2|596.8|600.2|597.8|599.2|596.8|0
1655493700000|2022-06-17 19:21:40|599.4|597|600.2|597.8|600.2|597.8|599.4|597|0
1655493710000|2022-06-17 19:21:50|600.4|598|601.21|598.81|601.21|598.81|600.2|597.8|0
1655493720000|2022-06-17 19:22:00|601.81|599.41|601|598.6|601.81|599.41|601|598.6|0
1655493730000|2022-06-17 19:22:10|600.4|598|599.4|597|600.4|598|599.4|597|0
1655493740000|2022-06-17 19:22:20|598.79|596.39|598.59|596.19|598.79|596.39|598.59|596.19|0
1655493750000|2022-06-17 19:22:30|598.79|596.39|598.79|596.39|598.79|596.39|598.59|596.19|0
1655493760000|2022-06-17 19:22:40|599|596.6|599.4|597|599.4|597|599|596.6|0
1655493770000|2022-06-17 19:22:50|598.59|596.19|597.79|595.39|598.59|596.19|597.19|594.79|0
1655493780000|2022-06-17 19:23:00|598.19|595.79|597.99|595.59|598.19|595.79|597.79|595.39|0
1655493790000|2022-06-17 19:23:10|598.19|595.79|598.59|596.19|598.59|596.19|597.99|595.59|0
1655493800000|2022-06-17 19:23:20|598.39|595.99|598.19|595.79|598.79|596.39|598.19|595.79|0
1655493810000|2022-06-17 19:23:30|597.99|595.59|597.99|595.59|597.99|595.59|597.99|595.59|0
1655493820000|2022-06-17 19:23:40|597.79|595.39|598.59|596.19|598.59|596.19|597.59|595.19|0
1655493830000|2022-06-17 19:23:50|598.79|596.39|597.99|595.59|598.79|596.39|597.99|595.59|0
1655493840000|2022-06-17 19:24:00|597.49|595.09|599.4|597|599.4|597|597.49|595.09|0
1655493850000|2022-06-17 19:24:10|599.2|596.8|599.2|596.8|599.6|597.2|599.2|596.8|0
1655493860000|2022-06-17 19:24:20|599.6|597.2|599.2|596.8|600.2|597.8|599.2|596.8|0
1655493870000|2022-06-17 19:24:30|598.99|596.59|598.39|595.99|598.99|596.59|598.39|595.99|0
1655493880000|2022-06-17 19:24:40|599.4|597|599.4|597|599.6|597.2|599.4|597|0
1655493890000|2022-06-17 19:24:50|598.7|596.3|598.99|596.59|598.99|596.59|598.39|595.99|0
1655493900000|2022-06-17 19:25:00|599.2|596.8|598.59|596.19|599.2|596.8|598.59|596.19|0
1655493910000|2022-06-17 19:25:10|599.2|596.8|597.99|595.59|599.2|596.8|597.99|595.59|0
1655493920000|2022-06-17 19:25:20|598.19|595.79|598.79|596.39|599.2|596.8|598.19|595.79|0
1655493930000|2022-06-17 19:25:30|598.59|596.19|597.79|595.39|598.59|596.19|597.79|595.39|0
1655493940000|2022-06-17 19:25:40|597.99|595.59|597.79|595.39|597.99|595.59|597.59|595.19|0
1655493950000|2022-06-17 19:25:50|598.39|595.99|598.99|596.59|598.99|596.59|598.39|595.99|0
1655493960000|2022-06-17 19:26:00|598.59|596.19|597.39|594.99|598.59|596.19|597.39|594.99|0
1655493970000|2022-06-17 19:26:10|597.59|595.19|598.19|595.79|598.39|595.99|597.59|595.19|0
1655493980000|2022-06-17 19:26:20|598.39|595.99|596.39|593.99|598.39|595.99|596.39|593.99|0
1655493990000|2022-06-17 19:26:30|595.99|593.59|594.99|592.59|595.99|593.59|594.99|592.59|0
1655494000000|2022-06-17 19:26:40|594.79|592.39|595.19|592.79|595.39|592.99|594.79|592.39|0
1655494010000|2022-06-17 19:26:50|595.59|593.19|595.19|592.79|595.79|593.39|595.19|592.79|0
1655494020000|2022-06-17 19:27:00|594.59|592.19|594.39|591.99|594.59|592.19|594.39|591.99|0
1655494030000|2022-06-17 19:27:10|593.79|591.39|593.89|591.49|593.99|591.59|593.59|591.19|0
1655494040000|2022-06-17 19:27:20|594.19|591.79|595.19|592.79|595.49|593.09|594.19|591.79|0
1655494050000|2022-06-17 19:27:30|594.59|592.19|595.79|593.39|595.79|593.39|594.39|591.99|0
1655494060000|2022-06-17 19:27:40|595.59|593.19|595.59|593.19|595.59|593.19|595.39|592.99|0
1655494070000|2022-06-17 19:27:50|596.19|593.79|596.79|594.39|596.79|594.39|595.79|593.39|0
1655494080000|2022-06-17 19:28:00|596.99|594.59|596.79|594.39|597.99|595.59|596.79|594.39|0
1655494090000|2022-06-17 19:28:10|596.59|594.19|596.99|594.59|597.19|594.79|596.39|593.99|0
1655494100000|2022-06-17 19:28:20|597.99|595.59|597.59|595.19|597.99|595.59|597.59|595.19|0
1655494110000|2022-06-17 19:28:30|596.39|593.99|595.79|593.39|596.39|593.99|595.79|593.39|0
1655494120000|2022-06-17 19:28:40|595.39|592.99|595.69|593.29|595.79|593.39|595.39|592.99|0
1655494130000|2022-06-17 19:28:50|595.99|593.59|595.79|593.39|596.19|593.79|595.59|593.19|0
1655494140000|2022-06-17 19:29:00|595.39|592.99|595.59|593.19|595.59|593.19|595.19|592.79|0
1655494150000|2022-06-17 19:29:10|595.19|592.79|596.19|593.79|596.19|593.79|594.99|592.59|0
1655494160000|2022-06-17 19:29:20|596.09|593.69|595.19|592.79|596.19|593.79|595.19|592.79|0
1655494170000|2022-06-17 19:29:30|595.59|593.19|594.99|592.59|595.59|593.19|594.99|592.59|0
1655494180000|2022-06-17 19:29:40|595.19|592.79|595.59|593.19|595.59|593.19|594.99|592.59|0
1655494190000|2022-06-17 19:29:50|595.99|593.59|595.79|593.39|596.19|593.79|595.79|593.39|0
1655494200000|2022-06-17 19:30:00|595.19|592.79|595.19|592.79|595.39|592.99|594.78|592.38|0
1655494210000|2022-06-17 19:30:10|595.79|593.39|595.99|593.59|595.99|593.59|595.39|592.99|0
1655494220000|2022-06-17 19:30:20|596.19|593.79|596.19|593.79|596.79|594.39|596.19|593.79|0
1655494230000|2022-06-17 19:30:30|595.39|592.99|594.78|592.38|595.59|593.19|594.78|592.38|0
1655494240000|2022-06-17 19:30:40|595.99|593.59|596.99|594.59|596.99|594.59|595.99|593.59|0
1655494250000|2022-06-17 19:30:50|597.19|594.79|597.99|595.59|597.99|595.59|597.19|594.79|0
1655494260000|2022-06-17 19:31:00|598.59|596.19|599.6|597.2|599.6|597.2|598.59|596.19|0
1655494270000|2022-06-17 19:31:10|600.4|598|599.8|597.4|600.4|598|599.8|597.4|0
1655494280000|2022-06-17 19:31:20|600|597.6|599.19|596.79|600.2|597.8|599.19|596.79|0
1655494290000|2022-06-17 19:31:30|599.39|596.99|599.19|596.79|600|597.6|599.19|596.79|0
1655494300000|2022-06-17 19:31:40|600.4|598|600.4|598|600.6|598.2|600.4|598|0
1655494310000|2022-06-17 19:31:50|600.6|598.2|600.2|597.8|600.8|598.4|600.2|597.8|0
1655494320000|2022-06-17 19:32:00|600.4|598|602.01|599.61|602.01|599.61|600.4|598|0
1655494330000|2022-06-17 19:32:10|602.92|600.52|603.01|600.61|603.82|601.42|602.61|600.21|0
1655494340000|2022-06-17 19:32:20|603.42|601.02|601.81|599.41|603.42|601.02|601.81|599.41|0
1655494350000|2022-06-17 19:32:30|601.6|599.2|599.8|597.4|601.6|599.2|599.8|597.4|0
1655494360000|2022-06-17 19:32:40|599.39|596.99|599.39|596.99|599.59|597.19|599.39|596.99|0
1655494370000|2022-06-17 19:32:50|598.59|596.19|596.99|594.59|598.59|596.19|596.99|594.59|0
1655494380000|2022-06-17 19:33:00|598.39|595.99|599.19|596.79|599.19|596.79|598.39|595.99|0
1655494390000|2022-06-17 19:33:10|597.99|595.59|598.19|595.79|598.39|595.99|597.79|595.39|0
1655494400000|2022-06-17 19:33:20|598.59|596.19|600|597.6|600.2|597.8|598.59|596.19|0
1655494410000|2022-06-17 19:33:30|600.2|597.8|600.2|597.8|600.2|597.8|600.2|597.8|0
1655494420000|2022-06-17 19:33:40|600.6|598.2|600.6|598.2|600.6|598.2|599.39|596.99|0
1655494430000|2022-06-17 19:33:50|600.4|598|600.8|598.4|600.8|598.4|600.4|598|0
1655494440000|2022-06-17 19:34:00|601.6|599.2|602.01|599.61|602.01|599.61|601.2|598.8|0
1655494450000|2022-06-17 19:34:10|602.21|599.81|601.81|599.41|602.21|599.81|601.81|599.41|0
1655494460000|2022-06-17 19:34:20|601.6|599.2|600.4|598|601.6|599.2|600.4|598|0
1655494470000|2022-06-17 19:34:30|600|597.6|599.39|596.99|600|597.6|599.1|596.7|0
1655494480000|2022-06-17 19:34:40|598.79|596.39|599.8|597.4|599.8|597.4|598.79|596.39|0
1655494490000|2022-06-17 19:34:50|599.59|597.19|600.4|598|600.6|598.2|599.59|597.19|0
1655494500000|2022-06-17 19:35:00|599.8|597.4|599.39|596.99|599.8|597.4|599.19|596.79|0
1655494510000|2022-06-17 19:35:10|598.59|596.19|599.79|597.39|599.79|597.39|598.59|596.19|0
1655494520000|2022-06-17 19:35:20|599.59|597.19|598.79|596.39|599.59|597.19|598.79|596.39|0
1655494530000|2022-06-17 19:35:30|598.19|595.79|599.79|597.39|599.79|597.39|598.19|595.79|0
1655494540000|2022-06-17 19:35:40|600|597.6|600|597.6|600.2|597.8|599.79|597.39|0
1655494550000|2022-06-17 19:35:50|599.3|596.9|597.99|595.59|599.3|596.9|597.99|595.59|0
1655494560000|2022-06-17 19:36:00|598.39|595.99|598.59|596.19|599.19|596.79|598.39|595.99|0
1655494570000|2022-06-17 19:36:10|599.19|596.79|598.59|596.19|599.19|596.79|598.39|595.99|0
1655494580000|2022-06-17 19:36:20|598.39|595.99|598.39|595.99|598.79|596.39|598.39|595.99|0
1655494590000|2022-06-17 19:36:30|598.19|595.79|598.19|595.79|598.19|595.79|597.39|594.99|0
1655494600000|2022-06-17 19:36:40|598.79|596.39|599.39|596.99|599.59|597.19|598.79|596.39|0
1655494610000|2022-06-17 19:36:50|599.19|596.79|599.79|597.39|599.79|597.39|598.49|596.09|0
1655494620000|2022-06-17 19:37:00|600|597.6|599.79|597.39|600.6|598.2|599.79|597.39|0
1655494630000|2022-06-17 19:37:10|599.39|596.99|600.6|598.2|600.6|598.2|598.99|596.59|0
1655494640000|2022-06-17 19:37:20|600.7|598.3|600.6|598.2|600.7|598.3|600.6|598.2|0
1655494650000|2022-06-17 19:37:30|600.9|598.5|601|598.6|601|598.6|600.9|598.5|0
1655494660000|2022-06-17 19:37:40|600.8|598.4|601.4|599|601.4|599|600.6|598.2|0
1655494670000|2022-06-17 19:37:50|600.4|598|600.6|598.2|600.6|598.2|600.4|598|0
1655494680000|2022-06-17 19:38:00|600|597.6|599.19|596.79|600.4|598|599.19|596.79|0
1655494690000|2022-06-17 19:38:10|599.99|597.59|599.59|597.19|600.4|598|599.59|597.19|0
1655494700000|2022-06-17 19:38:20|599.39|596.99|599.19|596.79|599.79|597.39|599.19|596.79|0
1655494710000|2022-06-17 19:38:30|599.59|597.19|599.79|597.39|599.79|597.39|599.19|596.79|0
1655494720000|2022-06-17 19:38:40|600.2|597.8|598.49|596.09|600.2|597.8|598.49|596.09|0
1655494730000|2022-06-17 19:38:50|598.19|595.79|598.99|596.59|599.59|597.19|598.19|595.79|0
1655494740000|2022-06-17 19:39:00|597.39|594.99|597.99|595.59|598.79|596.39|597.39|594.99|0
1655494750000|2022-06-17 19:39:10|597.69|595.29|596.89|594.49|597.69|595.29|596.58|594.18|0
1655494760000|2022-06-17 19:39:20|596.78|594.38|598.39|595.99|598.39|595.99|596.78|594.38|0
1655494770000|2022-06-17 19:39:30|598.79|596.39|598.82|596.42|599.72|597.32|598.79|596.39|0
1655494780000|2022-06-17 19:39:40|598.32|595.92|597.92|595.52|598.32|595.92|597.92|595.52|0
1655494790000|2022-06-17 19:39:50|597.52|595.12|598.32|595.92|598.32|595.92|597.52|595.12|0
1655494800000|2022-06-17 19:40:00|597.72|595.32|598.92|596.52|598.92|596.52|597.72|595.32|0
1655494810000|2022-06-17 19:40:10|598.52|596.12|599.52|597.12|599.52|597.12|598.52|596.12|0
1655494820000|2022-06-17 19:40:20|598.92|596.52|599.32|596.92|599.72|597.32|598.92|596.52|0
1655494830000|2022-06-17 19:40:30|599.72|597.32|600.12|597.72|600.12|597.72|599.72|597.32|0
1655494840000|2022-06-17 19:40:40|599.52|597.12|599.92|597.52|600.02|597.62|599.32|596.92|0
1655494850000|2022-06-17 19:40:50|600.42|598.02|600.72|598.32|600.92|598.52|599.92|597.52|0
1655494860000|2022-06-17 19:41:00|600.92|598.52|600.32|597.92|601.32|598.92|600.32|597.92|0
1655494870000|2022-06-17 19:41:10|600.72|598.32|600.72|598.32|601.12|598.72|600.72|598.32|0
1655494880000|2022-06-17 19:41:20|600.52|598.12|600.72|598.32|600.72|598.32|600.52|598.12|0
1655494890000|2022-06-17 19:41:30|601.32|598.92|600.92|598.52|601.32|598.92|600.92|598.52|0
1655494900000|2022-06-17 19:41:40|600.72|598.32|600.52|598.12|600.72|598.32|600.32|597.92|0
1655494910000|2022-06-17 19:41:50|601.52|599.12|602.12|599.72|602.12|599.72|601.52|599.12|0
1655494920000|2022-06-17 19:42:00|602.33|599.93|602.12|599.72|602.33|599.93|601.92|599.52|0
1655494930000|2022-06-17 19:42:10|601.92|599.52|601.32|598.92|602.12|599.72|601.32|598.92|0
1655494940000|2022-06-17 19:42:20|601.12|598.72|601.72|599.32|601.92|599.52|601.12|598.72|0
1655494950000|2022-06-17 19:42:30|601.52|599.12|601.32|598.92|601.52|599.12|601.12|598.72|0
1655494960000|2022-06-17 19:42:40|601.12|598.72|600.72|598.32|601.32|598.92|600.72|598.32|0
1655494970000|2022-06-17 19:42:50|600.52|598.12|600.52|598.12|600.72|598.32|600.42|598.02|0
1655494980000|2022-06-17 19:43:00|600.62|598.22|601.12|598.72|601.12|598.72|600.32|597.92|0
1655494990000|2022-06-17 19:43:10|602.12|599.72|602.53|600.13|602.53|600.13|602.12|599.72|0
1655495000000|2022-06-17 19:43:20|603.33|600.93|603.73|601.33|604.13|601.73|603.33|600.93|0
1655495010000|2022-06-17 19:43:30|604.13|601.73|603.53|601.13|604.13|601.73|602.73|600.33|0
1655495020000|2022-06-17 19:43:40|602.93|600.53|604.24|601.84|604.24|601.84|602.93|600.53|0
1655495030000|2022-06-17 19:43:50|604.84|602.44|605.74|603.34|605.74|603.34|604.74|602.34|0
1655495040000|2022-06-17 19:44:00|605.34|602.94|604.94|602.54|605.34|602.94|604.54|602.14|0
1655495050000|2022-06-17 19:44:10|604.74|602.34|605.34|602.94|605.34|602.94|604.54|602.14|0
1655495060000|2022-06-17 19:44:20|604.94|602.54|604.84|602.44|605.34|602.94|604.74|602.34|0
1655495070000|2022-06-17 19:44:30|604.94|602.54|605.14|602.74|605.34|602.94|604.74|602.34|0
1655495080000|2022-06-17 19:44:40|604.74|602.34|605.14|602.74|605.14|602.74|604.74|602.34|0
1655495090000|2022-06-17 19:44:50|604.74|602.34|604.74|602.34|604.74|602.34|603.73|601.33|0
1655495100000|2022-06-17 19:45:00|605.34|602.94|606.15|603.75|606.15|603.75|605.34|602.94|0
1655495110000|2022-06-17 19:45:10|606.25|603.85|605.14|602.74|606.25|603.85|605.14|602.74|0
1655495120000|2022-06-17 19:45:20|605.34|602.94|606.35|603.95|606.55|604.15|605.34|602.94|0
1655495130000|2022-06-17 19:45:30|606.75|604.35|607.35|604.95|607.35|604.95|606.45|604.05|0
1655495140000|2022-06-17 19:45:40|607.96|605.56|607.96|605.56|607.96|605.56|607.15|604.75|0
1655495150000|2022-06-17 19:45:50|608.16|605.76|608.77|606.37|608.77|606.37|607.96|605.56|0
1655495160000|2022-06-17 19:46:00|608.97|606.57|608.36|605.96|608.97|606.57|608.36|605.96|0
1655495170000|2022-06-17 19:46:10|608.56|606.16|607.56|605.16|608.56|606.16|607.56|605.16|0
1655495180000|2022-06-17 19:46:20|607.35|604.95|606.55|604.15|607.35|604.95|606.55|604.15|0
1655495190000|2022-06-17 19:46:30|606.35|603.95|605.94|603.54|606.75|604.35|605.94|603.54|0
1655495200000|2022-06-17 19:46:40|606.35|603.95|605.14|602.74|606.35|603.95|605.14|602.74|0
1655495210000|2022-06-17 19:46:50|605.34|602.94|604.33|601.93|605.34|602.94|604.33|601.93|0
1655495220000|2022-06-17 19:47:00|604.13|601.73|604.64|602.24|604.74|602.34|603.93|601.53|0
1655495230000|2022-06-17 19:47:10|604.74|602.34|604.53|602.13|604.74|602.34|604.53|602.13|0
1655495240000|2022-06-17 19:47:20|604.94|602.54|605.54|603.14|605.54|603.14|604.74|602.34|0
1655495250000|2022-06-17 19:47:30|605.94|603.54|605.54|603.14|606.14|603.74|605.54|603.14|0
1655495260000|2022-06-17 19:47:40|605.14|602.74|605.34|602.94|605.34|602.94|604.53|602.13|0
1655495270000|2022-06-17 19:47:50|606.35|603.95|606.35|603.95|606.55|604.15|606.14|603.74|0
1655495280000|2022-06-17 19:48:00|605.54|603.14|606.55|604.15|606.55|604.15|605.54|603.14|0
1655495290000|2022-06-17 19:48:10|606.14|603.74|605.14|602.74|606.14|603.74|605.14|602.74|0
1655495300000|2022-06-17 19:48:20|605.34|602.94|604.94|602.54|605.34|602.94|604.94|602.54|0
1655495310000|2022-06-17 19:48:30|604.64|602.24|604.53|602.13|604.64|602.24|604.33|601.93|0
1655495320000|2022-06-17 19:48:40|604.13|601.73|604.74|602.34|604.74|602.34|604.13|601.73|0
1655495330000|2022-06-17 19:48:50|604.53|602.13|604.94|602.54|604.94|602.54|604.53|602.13|0
1655495340000|2022-06-17 19:49:00|604.74|602.34|605.34|602.94|605.34|602.94|604.74|602.34|0
1655495350000|2022-06-17 19:49:10|604.94|602.54|604.94|602.54|605.34|602.94|604.74|602.34|0
1655495360000|2022-06-17 19:49:20|605.94|603.54|605.34|602.94|605.94|603.54|605.34|602.94|0
1655495370000|2022-06-17 19:49:30|605.44|603.04|606.35|603.95|606.35|603.95|605.44|603.04|0
1655495380000|2022-06-17 19:49:40|606.75|604.35|606.55|604.15|606.95|604.55|606.55|604.15|0
1655495390000|2022-06-17 19:49:50|606.25|603.85|606.35|603.95|606.35|603.95|605.85|603.45|0
1655495400000|2022-06-17 19:50:00|606.55|604.15|605.74|603.34|606.55|604.15|605.54|603.14|0
1655495410000|2022-06-17 19:50:10|604.53|602.13|606.55|604.15|606.75|604.35|604.53|602.13|0
1655495420000|2022-06-17 19:50:20|606.35|603.95|607.15|604.75|607.76|605.36|606.35|603.95|0
1655495430000|2022-06-17 19:50:30|607.76|605.36|608.36|605.96|608.36|605.96|607.35|604.95|0
1655495440000|2022-06-17 19:50:40|608.76|606.36|608.16|605.76|608.97|606.57|608.16|605.76|0
1655495450000|2022-06-17 19:50:50|609.17|606.77|609.57|607.17|609.57|607.17|609.17|606.77|0
1655495460000|2022-06-17 19:51:00|609.98|607.58|610.78|608.38|610.78|608.38|609.77|607.37|0
1655495470000|2022-06-17 19:51:10|610.99|608.59|610.18|607.78|610.99|608.59|610.18|607.78|0
1655495480000|2022-06-17 19:51:20|609.98|607.58|609.98|607.58|609.98|607.58|608.97|606.57|0
1655495490000|2022-06-17 19:51:30|609.77|607.37|608.76|606.36|609.77|607.37|608.56|606.16|0
1655495500000|2022-06-17 19:51:40|608.97|606.57|610.18|607.78|610.18|607.78|608.97|606.57|0
1655495510000|2022-06-17 19:51:50|610.58|608.18|611.39|608.99|611.39|608.99|610.38|607.98|0
1655495520000|2022-06-17 19:52:00|611.59|609.19|612.2|609.8|612.2|609.8|611.59|609.19|0
1655495530000|2022-06-17 19:52:10|612.4|610|612.4|610|612.6|610.2|612.4|610|0
1655495540000|2022-06-17 19:52:20|612|609.6|612.2|609.8|612.2|609.8|610.78|608.38|0
1655495550000|2022-06-17 19:52:30|611.19|608.79|610.38|607.98|611.19|608.79|610.38|607.98|0
1655495560000|2022-06-17 19:52:40|610.58|608.18|610.38|607.98|610.58|608.18|610.38|607.98|0
1655495570000|2022-06-17 19:52:50|609.27|606.87|608.97|606.57|609.27|606.87|608.97|606.57|0
1655495580000|2022-06-17 19:53:00|607.96|605.56|608.36|605.96|608.36|605.96|607.96|605.56|0
1655495590000|2022-06-17 19:53:10|608.56|606.16|607.55|605.15|608.56|606.16|607.35|604.95|0
1655495600000|2022-06-17 19:53:20|607.15|604.75|607.96|605.56|608.16|605.76|607.15|604.75|0
1655495610000|2022-06-17 19:53:30|607.76|605.36|607.96|605.56|608.56|606.16|607.76|605.36|0
1655495620000|2022-06-17 19:53:40|607.35|604.95|608.56|606.16|608.56|606.16|607.35|604.95|0
1655495630000|2022-06-17 19:53:50|608.76|606.36|609.57|607.17|609.57|607.17|608.76|606.36|0
1655495640000|2022-06-17 19:54:00|609.17|606.77|609.98|607.58|609.98|607.58|609.17|606.77|0
1655495650000|2022-06-17 19:54:10|609.77|607.37|609.17|606.77|609.98|607.58|609.17|606.77|0
1655495660000|2022-06-17 19:54:20|608.56|606.16|608.47|606.07|609.17|606.77|608.36|605.96|0
1655495670000|2022-06-17 19:54:30|608.16|605.76|607.76|605.36|608.16|605.76|607.55|605.15|0
1655495680000|2022-06-17 19:54:40|606.75|604.35|606.95|604.55|607.15|604.75|606.75|604.35|0
1655495690000|2022-06-17 19:54:50|606.55|604.15|608.16|605.76|608.16|605.76|606.55|604.15|0
1655495700000|2022-06-17 19:55:00|608.36|605.96|606.95|604.55|608.36|605.96|606.34|603.94|0
1655495710000|2022-06-17 19:55:10|606.55|604.15|607.35|604.95|607.35|604.95|606.55|604.15|0
1655495720000|2022-06-17 19:55:20|607.15|604.75|606.55|604.15|607.15|604.75|606.14|603.74|0
1655495730000|2022-06-17 19:55:30|605.34|602.94|604.73|602.33|605.74|603.34|604.73|602.33|0
1655495740000|2022-06-17 19:55:40|604.33|601.93|605.74|603.34|605.74|603.34|604.33|601.93|0
1655495750000|2022-06-17 19:55:50|604.93|602.53|605.34|602.94|605.34|602.94|604.93|602.53|0
1655495760000|2022-06-17 19:56:00|604.33|601.93|604.33|601.93|604.73|602.33|604.33|601.93|0
1655495770000|2022-06-17 19:56:10|603.93|601.53|604.53|602.13|604.53|602.13|603.93|601.53|0
1655495780000|2022-06-17 19:56:20|604.33|601.93|604.53|602.13|604.53|602.13|604.33|601.93|0
1655495790000|2022-06-17 19:56:30|604.73|602.33|605.54|603.14|605.54|603.14|604.73|602.33|0
1655495800000|2022-06-17 19:56:40|605.74|603.34|605.34|602.94|605.74|603.34|605.34|602.94|0
1655495810000|2022-06-17 19:56:50|605.54|603.14|605.94|603.54|605.94|603.54|605.34|602.94|0
1655495820000|2022-06-17 19:57:00|606.55|604.15|606.75|604.35|606.75|604.35|606.55|604.15|0
1655495830000|2022-06-17 19:57:10|606.95|604.55|607.35|604.95|607.35|604.95|606.95|604.55|0
1655495840000|2022-06-17 19:57:20|607.75|605.35|608.36|605.96|608.36|605.96|607.75|605.35|0
1655495850000|2022-06-17 19:57:30|608.16|605.76|608.36|605.96|608.56|606.16|608.16|605.76|0
1655495860000|2022-06-17 19:57:40|608.56|606.16|608.56|606.16|608.96|606.56|608.56|606.16|0
1655495870000|2022-06-17 19:57:50|608.76|606.36|609.57|607.17|609.57|607.17|608.76|606.36|0
1655495880000|2022-06-17 19:58:00|609.97|607.57|608.96|606.56|609.97|607.57|608.96|606.56|0
1655495890000|2022-06-17 19:58:10|608.76|606.36|609.57|607.17|609.57|607.17|608.76|606.36|0
1655495900000|2022-06-17 19:58:20|609.77|607.37|610.18|607.78|610.18|607.78|609.77|607.37|0
1655495910000|2022-06-17 19:58:30|609.97|607.57|610.38|607.98|610.38|607.98|609.97|607.57|0
1655495920000|2022-06-17 19:58:40|610.78|608.38|611.39|608.99|611.39|608.99|610.78|608.38|0
1655495930000|2022-06-17 19:58:50|611.59|609.19|611.59|609.19|611.59|609.19|611.59|609.19|0
1655495940000|2022-06-17 19:59:00|610.98|608.58|611.19|608.79|611.19|608.79|610.98|608.58|0
1655495950000|2022-06-17 19:59:10|611.39|608.99|612.6|610.2|612.6|610.2|611.39|608.99|0
1655495960000|2022-06-17 19:59:20|612.81|610.41|613.01|610.61|613.01|610.61|612.81|610.41|0
1655495970000|2022-06-17 19:59:30|612.4|610|613.21|610.81|613.21|610.81|612.4|610|0
1655495980000|2022-06-17 19:59:40|613.41|611.01|613.82|611.42|613.82|611.42|613.41|611.01|0
1655495990000|2022-06-17 19:59:50|614.02|611.62|614.22|611.82|614.22|611.82|613.82|611.42|0
1655496000000|2022-06-17 20:00:00|614.63|612.23|614.63|612.23|614.63|612.23|613.61|611.21|0
1655496010000|2022-06-17 20:00:10|614.22|611.82|613.32|610.92|614.22|611.82|613.32|610.92|0
1655496020000|2022-06-17 20:00:20|613.01|610.61|613.41|611.01|613.41|611.01|612.8|610.4|0
1655496030000|2022-06-17 20:00:30|614.02|611.62|612.8|610.4|614.02|611.62|612.8|610.4|0
1655496040000|2022-06-17 20:00:40|613.21|610.81|612.4|610|613.21|610.81|612.4|610|0
1655496050000|2022-06-17 20:00:50|611.59|609.19|610.98|608.58|611.59|609.19|610.58|608.18|0
1655496060000|2022-06-17 20:01:00|610.78|608.38|610.98|608.58|610.98|608.58|610.58|608.18|0
1655496070000|2022-06-17 20:01:10|610.78|608.38|610.98|608.58|611.39|608.99|610.78|608.38|0
1655496080000|2022-06-17 20:01:20|611.19|608.79|611.19|608.79|611.19|608.79|611.19|608.79|0
1655496090000|2022-06-17 20:01:30|611.29|608.89|610.98|608.58|611.29|608.89|610.98|608.58|0
1655496100000|2022-06-17 20:01:40|611.59|609.19|611.19|608.79|611.59|609.19|611.19|608.79|0
1655496110000|2022-06-17 20:01:50|610.98|608.58|610.78|608.38|610.98|608.58|610.78|608.38|0
1655496120000|2022-06-17 20:02:00|610.98|608.58|611.19|608.79|611.19|608.79|610.98|608.58|0
1655496130000|2022-06-17 20:02:10|610.98|608.58|610.78|608.38|611.19|608.79|610.78|608.38|0
1655496140000|2022-06-17 20:02:20|610.58|608.18|610.58|608.18|610.58|608.18|610.38|607.98|0
1655496150000|2022-06-17 20:02:30|610.78|608.38|610.58|608.18|610.78|608.38|610.58|608.18|0
1655496160000|2022-06-17 20:02:40|610.78|608.38|610.68|608.28|610.78|608.38|610.68|608.28|0
1655496170000|2022-06-17 20:02:50|610.58|608.18|610.58|608.18|610.58|608.18|610.58|608.18|0
1655496180000|2022-06-17 20:03:00|610.38|607.98|610.38|607.98|610.48|608.08|610.38|607.98|0
1655496190000|2022-06-17 20:03:10|610.58|608.18|610.58|608.18|610.58|608.18|610.58|608.18|0
1655496200000|2022-06-17 20:03:20|610.38|607.98|610.38|607.98|610.38|607.98|610.38|607.98|0
1655496210000|2022-06-17 20:03:30|610.17|607.77|610.17|607.77|610.38|607.98|610.17|607.77|0
1655496220000|2022-06-17 20:03:40|609.37|606.97|609.97|607.57|609.97|607.57|609.37|606.97|0
1655496230000|2022-06-17 20:03:50|610.38|607.98|609.77|607.37|610.38|607.98|609.77|607.37|0
1655496240000|2022-06-17 20:04:00|609.37|606.97|608.96|606.56|609.57|607.17|608.96|606.56|0
1655496250000|2022-06-17 20:04:10|608.76|606.36|608.76|606.36|608.76|606.36|608.76|606.36|0
1655496260000|2022-06-17 20:04:20|608.16|605.76|608.16|605.76|608.16|605.76|607.66|605.26|0
1655496270000|2022-06-17 20:04:30|607.95|605.55|607.95|605.55|608.16|605.76|607.95|605.55|0
1655496280000|2022-06-17 20:04:40|607.75|605.35|606.34|603.94|607.75|605.35|606.34|603.94|0
1655496290000|2022-06-17 20:04:50|606.14|603.74|605.74|603.34|606.14|603.74|605.74|603.34|0
1655496300000|2022-06-17 20:05:00|605.54|603.14|606.04|603.64|606.04|603.64|605.54|603.14|0
1655496310000|2022-06-17 20:05:10|606.14|603.74|605.54|603.14|606.14|603.74|605.54|603.14|0
1655496320000|2022-06-17 20:05:20|605.74|603.34|605.24|602.84|605.74|603.34|605.24|602.84|0
1655496330000|2022-06-17 20:05:30|605.13|602.73|604.93|602.53|605.13|602.73|604.93|602.53|0
1655496340000|2022-06-17 20:05:40|605.13|602.73|605.54|603.14|605.54|603.14|605.13|602.73|0
1655496350000|2022-06-17 20:05:50|605.94|603.54|605.94|603.54|606.14|603.74|605.94|603.54|0
1655496360000|2022-06-17 20:06:00|605.13|602.73|605.33|602.93|605.54|603.14|605.13|602.73|0
1655496380000|2022-06-17 20:06:20|605.13|602.73|605.74|603.34|605.74|603.34|605.13|602.73|0
1655496390000|2022-06-17 20:06:30|605.44|603.04|605.74|603.34|605.74|603.34|605.33|602.93|0
1655496400000|2022-06-17 20:06:40|605.94|603.54|606.14|603.74|606.34|603.94|605.94|603.54|0
1655496410000|2022-06-17 20:06:50|606.34|603.94|606.04|603.64|606.34|603.94|606.04|603.64|0
1655496420000|2022-06-17 20:07:00|605.94|603.54|606.14|603.74|606.14|603.74|605.94|603.54|0
1655496440000|2022-06-17 20:07:20|606.34|603.94|607.55|605.15|607.55|605.15|606.34|603.94|0
1655496450000|2022-06-17 20:07:30|607.35|604.95|607.35|604.95|607.55|605.15|607.15|604.75|0
1655496460000|2022-06-17 20:07:40|607.55|605.15|607.35|604.95|607.55|605.15|607.35|604.95|0
1655496470000|2022-06-17 20:07:50|607.15|604.75|606.94|604.54|607.15|604.75|606.74|604.34|0
1655496480000|2022-06-17 20:08:00|606.74|604.34|606.54|604.14|606.74|604.34|606.34|603.94|0
1655496490000|2022-06-17 20:08:10|606.34|603.94|606.54|604.14|606.74|604.34|606.34|603.94|0
1655496500000|2022-06-17 20:08:20|605.94|603.54|605.74|603.34|605.94|603.54|605.74|603.34|0
1655496510000|2022-06-17 20:08:30|605.94|603.54|605.53|603.13|605.94|603.54|605.53|603.13|0
1655496520000|2022-06-17 20:08:40|605.74|603.34|605.74|603.34|605.74|603.34|605.53|603.13|0
1655496530000|2022-06-17 20:08:50|605.84|603.44|605.74|603.34|605.84|603.44|605.74|603.34|0
1655496540000|2022-06-17 20:09:00|605.94|603.54|606.34|603.94|606.34|603.94|605.94|603.54|0
1655496550000|2022-06-17 20:09:10|606.24|603.84|606.54|604.14|606.54|604.14|606.24|603.84|0
1655496560000|2022-06-17 20:09:20|606.74|604.34|606.74|604.34|606.74|604.34|606.74|604.34|0
1655496570000|2022-06-17 20:09:30|606.65|604.25|606.94|604.54|606.94|604.54|606.54|604.14|0
1655496580000|2022-06-17 20:09:40|606.74|604.34|606.94|604.54|606.94|604.54|606.54|604.14|0
1655496590000|2022-06-17 20:09:50|606.74|604.34|606.34|603.94|606.74|604.34|606.34|603.94|0
1655496600000|2022-06-17 20:10:00|606.65|604.25|606.54|604.14|606.65|604.25|606.34|603.94|0
1655496610000|2022-06-17 20:10:10|606.14|603.74|606.34|603.94|606.34|603.94|606.14|603.74|0
1655496620000|2022-06-17 20:10:20|606.14|603.74|606.74|604.34|606.74|604.34|606.14|603.74|0
1655496630000|2022-06-17 20:10:30|607.35|604.95|607.75|605.35|607.75|605.35|607.35|604.95|0
1655496640000|2022-06-17 20:10:40|607.95|605.55|608.76|606.36|608.76|606.36|607.95|605.55|0
1655496650000|2022-06-17 20:10:50|609.36|606.96|609.67|607.27|609.67|607.27|608.96|606.56|0
1655496660000|2022-06-17 20:11:00|609.77|607.37|609.97|607.57|609.97|607.57|609.36|606.96|0
1655496670000|2022-06-17 20:11:10|609.77|607.37|609.67|607.27|609.77|607.37|609.67|607.27|0
1655496680000|2022-06-17 20:11:20|609.57|607.17|608.96|606.56|609.67|607.27|608.96|606.56|0
1655496690000|2022-06-17 20:11:30|608.86|606.46|609.57|607.17|609.57|607.17|608.86|606.46|0
1655496700000|2022-06-17 20:11:40|609.36|606.96|609.16|606.76|609.36|606.96|609.16|606.76|0
1655496710000|2022-06-17 20:11:50|608.96|606.56|609.57|607.17|609.57|607.17|608.96|606.56|0
1655496720000|2022-06-17 20:12:00|609.36|606.96|610.37|607.97|610.37|607.97|609.36|606.96|0
1655496730000|2022-06-17 20:12:10|610.17|607.77|611.18|608.78|611.18|608.78|610.17|607.77|0
1655496740000|2022-06-17 20:12:20|610.98|608.58|611.49|609.09|611.49|609.09|610.98|608.58|0
1655496750000|2022-06-17 20:12:30|611.39|608.99|611.38|608.98|611.39|608.99|611.38|608.98|0
1655496760000|2022-06-17 20:12:40|611.49|609.09|612.19|609.79|612.19|609.79|611.49|609.09|0
1655496770000|2022-06-17 20:12:50|612.7|610.3|612.6|610.2|612.8|610.4|612.6|610.2|0
1655496780000|2022-06-17 20:13:00|612.19|609.79|611.59|609.19|612.19|609.79|611.59|609.19|0
1655496790000|2022-06-17 20:13:10|611.38|608.98|610.37|607.97|611.38|608.98|610.37|607.97|0
1655496800000|2022-06-17 20:13:20|610.48|608.08|609.77|607.37|610.78|608.38|609.77|607.37|0
1655496810000|2022-06-17 20:13:30|608.96|606.56|610.17|607.77|610.17|607.77|608.96|606.56|0
1655496820000|2022-06-17 20:13:40|609.87|607.47|610.48|608.08|610.48|608.08|609.87|607.47|0
1655496830000|2022-06-17 20:13:50|610.37|607.97|610.17|607.77|610.48|608.08|610.17|607.77|0
1655496840000|2022-06-17 20:14:00|609.97|607.57|609.77|607.37|610.07|607.67|609.77|607.37|0
1655496850000|2022-06-17 20:14:10|609.97|607.57|610.17|607.77|610.17|607.77|609.97|607.57|0
1655496860000|2022-06-17 20:14:20|610.37|607.97|610.37|607.97|610.58|608.18|610.37|607.97|0
1655496870000|2022-06-17 20:14:30|610.58|608.18|610.58|608.18|610.58|608.18|610.37|607.97|0
1655496890000|2022-06-17 20:14:50|610.17|607.77|610.98|608.58|610.98|608.58|610.17|607.77|0
1655496910000|2022-06-17 20:15:10||608.18||608.18||608.18||608.18|0
1655496920000|2022-06-17 20:15:20|610.78|607.98|610.78|607.98|611.18|608.38|610.78|607.98|0
1655496930000|2022-06-17 20:15:30|610.17|607.37|610.17|607.37|610.17|607.37|610.17|607.37|0
1655685790000|2022-06-20 00:43:10|598.98|596.18|598.98|596.18|599.38|596.58|598.98|596.18|0
1655685800000|2022-06-20 00:43:20|599.38|596.58|599.38|596.58|599.38|596.58|599.38|596.58|0
1655685810000|2022-06-20 00:43:30|599.58|596.78|598.78|595.98|599.58|596.78|598.78|595.98|0
1655685820000|2022-06-20 00:43:40|598.88|596.08|598.38|595.58|598.88|596.08|598.38|595.58|0
1655685830000|2022-06-20 00:43:50|598.48|595.68|598.48|595.68|598.58|595.78|598.38|595.58|0
1655685840000|2022-06-20 00:44:00|598.88|596.08|598.58|595.78|598.88|596.08|598.58|595.78|0
1655685850000|2022-06-20 00:44:10|598.98|596.18|599.38|596.58|599.38|596.58|598.98|596.18|0
1655685860000|2022-06-20 00:44:20|599.57|596.77|599.48|596.68|599.57|596.77|599.38|596.58|0
1655685870000|2022-06-20 00:44:30|599.38|596.58|599.38|596.58|599.38|596.58|599.28|596.48|0
1655685880000|2022-06-20 00:44:40|599.57|596.77|599.48|596.68|599.57|596.77|599.38|596.58|0
1655685890000|2022-06-20 00:44:50|599.57|596.77|599.48|596.68|599.57|596.77|599.28|596.48|0
1655685900000|2022-06-20 00:45:00|599.28|596.48|599.37|596.57|599.37|596.57|599.28|596.48|0
1655685910000|2022-06-20 00:45:10|599.57|596.77|599.77|596.97|599.77|596.97|599.57|596.77|0
1655685920000|2022-06-20 00:45:20|599.68|596.88|599.37|596.57|599.68|596.88|599.37|596.57|0
1655685930000|2022-06-20 00:45:30|599.57|596.77|599.77|596.97|599.77|596.97|599.57|596.77|0
1655685940000|2022-06-20 00:45:40|599.57|596.77|599.77|596.97|599.77|596.97|599.57|596.77|0
1655685950000|2022-06-20 00:45:50|599.68|596.88|600.28|597.48|600.28|597.48|599.68|596.88|0
1655685960000|2022-06-20 00:46:00|600.17|597.37|600.17|597.37|600.28|597.48|600.08|597.28|0
1655685970000|2022-06-20 00:46:10|600.28|597.48|599.57|596.77|600.57|597.77|599.57|596.77|0
1655685980000|2022-06-20 00:46:20|599.77|596.97|599.77|596.97|599.77|596.97|599.77|596.97|0
1655685990000|2022-06-20 00:46:30|600.17|597.37|600.37|597.57|600.57|597.77|600.17|597.37|0
1655686000000|2022-06-20 00:46:40|600.57|597.77|599.97|597.17|600.57|597.77|599.97|597.17|0
1655686010000|2022-06-20 00:46:50|600.17|597.37|600.17|597.37|600.37|597.57|600.17|597.37|0
1655686020000|2022-06-20 00:47:00|600.37|597.57|600.57|597.77|600.68|597.88|600.37|597.57|0
1655686030000|2022-06-20 00:47:10|600.68|597.88|599.88|597.08|600.68|597.88|599.88|597.08|0
1655686040000|2022-06-20 00:47:20|600.08|597.28|599.77|596.97|600.17|597.37|599.77|596.97|0
1655686050000|2022-06-20 00:47:30|599.97|597.17|599.77|596.97|600.08|597.28|599.77|596.97|0
1655686060000|2022-06-20 00:47:40|599.88|597.08|600.28|597.48|600.28|597.48|599.88|597.08|0
1655686070000|2022-06-20 00:47:50|600.17|597.37|600.28|597.48|600.37|597.57|600.17|597.37|0
1655686080000|2022-06-20 00:48:00|600.17|597.37|599.77|596.97|600.28|597.48|599.77|596.97|0
1655686090000|2022-06-20 00:48:10|599.57|596.77|598.68|595.88|599.57|596.77|598.68|595.88|0
1655686100000|2022-06-20 00:48:20|598.97|596.17|599.37|596.57|599.37|596.57|598.97|596.17|0
1655686110000|2022-06-20 00:48:30|599.57|596.77|599.17|596.37|599.57|596.77|599.17|596.37|0
1655686120000|2022-06-20 00:48:40|598.97|596.17|598.68|595.88|598.97|596.17|598.68|595.88|0
1655686130000|2022-06-20 00:48:50|598.77|595.97|598.77|595.97|598.77|595.97|598.38|595.58|0
1655686140000|2022-06-20 00:49:00|598.68|595.88|598.58|595.78|598.97|596.17|598.58|595.78|0
1655686150000|2022-06-20 00:49:10|598.88|596.08|598.97|596.17|598.97|596.17|598.68|595.88|0
1655686160000|2022-06-20 00:49:20|599.17|596.37|599.77|596.97|599.77|596.97|599.08|596.28|0
1655686170000|2022-06-20 00:49:30|599.97|597.17|599.88|597.08|599.97|597.17|599.77|596.97|0
1655686180000|2022-06-20 00:49:40|600.37|597.57|600.17|597.37|600.37|597.57|600.17|597.37|0
1655686190000|2022-06-20 00:49:50|600.08|597.28|599.77|596.97|600.08|597.28|599.77|596.97|0
1655686200000|2022-06-20 00:50:00|599.68|596.88|599.17|596.37|599.68|596.88|599.17|596.37|0
1655686210000|2022-06-20 00:50:10|598.77|595.97|598.97|596.17|599.08|596.28|598.77|595.97|0
1655686220000|2022-06-20 00:50:20|598.77|595.97|598.88|596.08|599.08|596.28|598.77|595.97|0
1655686230000|2022-06-20 00:50:30|599.48|596.68|599.77|596.97|599.97|597.17|599.48|596.68|0
1655686240000|2022-06-20 00:50:40|599.48|596.68|599.97|597.17|599.97|597.17|599.48|596.68|0
1655686250000|2022-06-20 00:50:50|600.37|597.57|600.17|597.37|600.37|597.57|600.17|597.37|0
1655686260000|2022-06-20 00:51:00|600.28|597.48|600.17|597.37|600.37|597.57|600.17|597.37|0
1655686270000|2022-06-20 00:51:10|600.37|597.57|600.37|597.57|600.37|597.57|600.17|597.37|0
1655686280000|2022-06-20 00:51:20|600.57|597.77|601.37|598.57|601.37|598.57|600.57|597.77|0
1655686290000|2022-06-20 00:51:30|601.17|598.37|601.77|598.97|601.77|598.97|600.97|598.17|0
1655686300000|2022-06-20 00:51:40|601.37|598.57|601.57|598.77|601.57|598.77|601.37|598.57|0
1655686310000|2022-06-20 00:51:50|601.28|598.48|601.37|598.57|601.37|598.57|601.17|598.37|0
1655686320000|2022-06-20 00:52:00|601.28|598.48|601.48|598.68|601.48|598.68|601.08|598.28|0
1655686330000|2022-06-20 00:52:10|601.57|598.77|602.08|599.28|602.08|599.28|601.57|598.77|0
1655686340000|2022-06-20 00:52:20|602.37|599.57|602.17|599.37|602.37|599.57|602.17|599.37|0
1655686350000|2022-06-20 00:52:30|601.77|598.97|601.77|598.97|601.77|598.97|601.68|598.88|0
1655686360000|2022-06-20 00:52:40|601.47|598.67|600.97|598.17|601.47|598.67|600.97|598.17|0
1655686370000|2022-06-20 00:52:50|601.27|598.47|600.97|598.17|601.27|598.47|600.97|598.17|0
1655686380000|2022-06-20 00:53:00|600.88|598.08|600.97|598.17|600.97|598.17|600.68|597.88|0
1655686390000|2022-06-20 00:53:10|600.87|598.07|600.77|598.37|600.87|598.37|600.28|597.88|0
1655686400000|2022-06-20 00:53:20|600.57|598.17|600.77|598.37|600.77|598.37|600.47|598.07|0
1655686410000|2022-06-20 00:53:30|600.97|598.57|601.07|598.67|601.07|598.67|600.97|598.57|0
1655686420000|2022-06-20 00:53:40|601.17|598.77|601.17|598.77|601.17|598.77|600.97|598.57|0
1655686430000|2022-06-20 00:53:50|601.07|598.67|601.17|598.77|601.27|598.87|601.07|598.67|0
1655686440000|2022-06-20 00:54:00|601.27|598.87|601.37|598.97|601.47|599.07|601.27|598.87|0
1655686450000|2022-06-20 00:54:10|601.27|598.87|601.27|598.87|601.27|598.87|601.27|598.87|0
1655686460000|2022-06-20 00:54:20|601.37|598.97|601.17|598.77|601.37|598.97|601.17|598.77|0
1655686470000|2022-06-20 00:54:30|601.07|598.67|600.77|598.37|601.07|598.67|600.77|598.37|0
1655686480000|2022-06-20 00:54:40|600.97|598.57|601.17|598.77|601.17|598.77|600.97|598.57|0
1655686490000|2022-06-20 00:54:50|601.27|598.87|601.77|599.37|601.77|599.37|601.27|598.87|0
1655686500000|2022-06-20 00:55:00|602.17|599.77|602.57|600.17|602.57|600.17|602.17|599.77|0
1655686510000|2022-06-20 00:55:10|602.27|599.87|602.07|599.67|602.27|599.87|602.07|599.67|0
1655686520000|2022-06-20 00:55:20|601.77|599.37|601.57|599.17|601.77|599.37|601.57|599.17|0
1655686530000|2022-06-20 00:55:30|601.67|599.27|601.57|599.17|601.67|599.27|601.57|599.17|0
1655686540000|2022-06-20 00:55:40|601.67|599.27|601.57|599.17|601.67|599.27|601.57|599.17|0
1655686550000|2022-06-20 00:55:50|601.27|598.87|601.27|598.87|601.27|598.87|600.97|598.57|0
1655686560000|2022-06-20 00:56:00|601.77|599.37|601.67|599.27|601.87|599.47|601.67|599.27|0
1655686570000|2022-06-20 00:56:10|601.37|598.97|600.97|598.57|601.47|599.07|600.97|598.57|0
1655686580000|2022-06-20 00:56:20|600.87|598.47|600.27|597.87|600.97|598.57|600.27|597.87|0
1655686590000|2022-06-20 00:56:30|600.17|597.77|600.37|597.97|600.37|597.97|599.77|597.37|0
1655686600000|2022-06-20 00:56:40|600.57|598.17|600.67|598.27|600.77|598.37|600.57|598.17|0
1655686610000|2022-06-20 00:56:50|600.77|598.37|601.57|599.17|601.57|599.17|600.77|598.37|0
1655686620000|2022-06-20 00:57:00|601.97|599.57|602.77|600.37|602.77|600.37|601.97|599.57|0
1655686630000|2022-06-20 00:57:10|603.97|601.57|604.77|602.37|604.77|602.37|603.97|601.57|0
1655686640000|2022-06-20 00:57:20|604.48|602.08|604.48|602.08|604.77|602.37|604.48|602.08|0
1655686650000|2022-06-20 00:57:30|604.37|601.97|604.17|601.77|604.37|601.97|604.17|601.77|0
1655686660000|2022-06-20 00:57:40|604.28|601.88|604.97|602.57|604.97|602.57|604.17|601.77|0
1655686670000|2022-06-20 00:57:50|605.08|602.68|605.18|602.78|605.18|602.78|604.97|602.57|0
1655686680000|2022-06-20 00:58:00|605.38|602.98|606.18|603.78|606.18|603.78|605.38|602.98|0
1655686690000|2022-06-20 00:58:10|606.08|603.68|606.58|604.18|606.58|604.18|606.08|603.68|0
1655686700000|2022-06-20 00:58:20|606.78|604.38|606.68|604.28|606.78|604.38|606.68|604.28|0
1655686710000|2022-06-20 00:58:30|606.78|604.38|606.58|604.18|606.78|604.38|606.48|604.08|0
1655686720000|2022-06-20 00:58:40|606.38|603.98|606.58|604.18|606.78|604.38|606.28|603.88|0
1655686730000|2022-06-20 00:58:50|606.48|604.08|606.18|603.78|606.58|604.18|606.18|603.78|0
1655686740000|2022-06-20 00:59:00|606.08|603.68|606.58|604.18|607.09|604.69|606.08|603.68|0
1655686750000|2022-06-20 00:59:10|606.89|604.49|607.09|604.69|607.09|604.69|606.89|604.49|0
1655686760000|2022-06-20 00:59:20|607.18|604.78|607.29|604.89|607.38|604.98|607.18|604.78|0
1655686770000|2022-06-20 00:59:30|607.18|604.78|607.58|605.18|607.58|605.18|607.18|604.78|0
1655686780000|2022-06-20 00:59:40|606.98|604.58|607.38|604.98|607.38|604.98|606.98|604.58|0
1655686790000|2022-06-20 00:59:50|607.79|605.39|607.69|605.29|608.19|605.79|607.69|605.29|0
1655686800000|2022-06-20 01:00:00|607.89|605.49|606.38|603.98|607.89|605.49|606.38|603.98|0
1655686810000|2022-06-20 01:00:10|606.68|604.28|605.78|603.38|606.68|604.28|605.78|603.38|0
1655686820000|2022-06-20 01:00:20|605.98|603.58|605.88|603.48|605.98|603.58|605.78|603.38|0
1655686830000|2022-06-20 01:00:30|605.98|603.58|605.88|603.48|606.08|603.68|605.88|603.48|0
1655686840000|2022-06-20 01:00:40|605.78|603.38|605.78|603.38|606.28|603.88|605.78|603.38|0
1655686850000|2022-06-20 01:00:50|605.68|603.28|605.48|603.08|605.68|603.28|604.97|602.57|0
1655686860000|2022-06-20 01:01:00|605.78|603.38|605.38|602.98|605.78|603.38|605.38|602.98|0
1655686870000|2022-06-20 01:01:10|605.58|603.18|605.38|602.98|605.68|603.28|605.38|602.98|0
1655686880000|2022-06-20 01:01:20|605.58|603.18|605.48|603.08|605.58|603.18|605.48|603.08|0
1655686890000|2022-06-20 01:01:30|605.58|603.18|605.58|603.18|605.58|603.18|605.17|602.77|0
1655686900000|2022-06-20 01:01:40|605.48|603.08|605.38|602.98|605.48|603.08|605.17|602.77|0
1655686910000|2022-06-20 01:01:50|605.28|602.88|605.78|603.38|605.78|603.38|605.28|602.88|0
1655686920000|2022-06-20 01:02:00|605.58|603.18|605.98|603.58|605.98|603.58|605.48|603.08|0
1655686930000|2022-06-20 01:02:10|606.08|603.68|606.58|604.18|606.58|604.18|606.08|603.68|0
1655686940000|2022-06-20 01:02:20|606.78|604.38|606.38|603.98|606.78|604.38|606.38|603.98|0
1655686950000|2022-06-20 01:02:30|606.48|604.08|607.29|604.89|607.49|605.09|606.48|604.08|0
1655686960000|2022-06-20 01:02:40|606.98|604.58|607.18|604.78|607.29|604.89|606.98|604.58|0
1655686970000|2022-06-20 01:02:50|607.38|604.98|607.49|605.09|607.58|605.18|607.38|604.98|0
1655686980000|2022-06-20 01:03:00|607.38|604.98|606.58|604.18|607.38|604.98|606.58|604.18|0
1655686990000|2022-06-20 01:03:10|606.48|604.08|605.88|603.48|606.48|604.08|605.88|603.48|0
1655687000000|2022-06-20 01:03:20|605.78|603.38|605.08|602.68|605.78|603.38|605.08|602.68|0
1655687010000|2022-06-20 01:03:30|605.17|602.77|605.17|602.77|605.37|602.97|605.17|602.77|0
1655687020000|2022-06-20 01:03:40|604.97|602.57|604.88|602.48|604.97|602.57|604.77|602.37|0
1655687030000|2022-06-20 01:03:50|604.68|602.28|605.17|602.77|605.17|602.77|604.57|602.17|0
1655687040000|2022-06-20 01:04:00|604.68|602.28|605.57|603.17|605.57|603.17|604.68|602.28|0
1655687050000|2022-06-20 01:04:10|605.48|603.08|603.97|601.57|605.48|603.08|603.97|601.57|0
1655687060000|2022-06-20 01:04:20|603.87|601.47|603.97|601.57|604.17|601.77|603.87|601.47|0
1655687070000|2022-06-20 01:04:30|603.87|601.47|604.37|601.97|604.48|602.08|603.87|601.47|0
1655687080000|2022-06-20 01:04:40|604.68|602.28|604.37|601.97|604.77|602.37|604.28|601.88|0
1655687090000|2022-06-20 01:04:50|604.57|602.17|604.48|602.08|604.57|602.17|604.37|601.97|0
1655687100000|2022-06-20 01:05:00|604.17|601.77|604.68|602.28|604.77|602.37|604.17|601.77|0
1655687110000|2022-06-20 01:05:10|604.77|602.37|605.57|603.17|605.57|603.17|604.77|602.37|0
1655687120000|2022-06-20 01:05:20|605.48|603.08|604.57|602.17|605.48|603.08|604.57|602.17|0
1655687130000|2022-06-20 01:05:30|604.88|602.48|605.57|603.17|605.57|603.17|604.88|602.48|0
1655687140000|2022-06-20 01:05:40|605.78|603.38|605.68|603.28|605.78|603.38|605.68|603.28|0
1655687150000|2022-06-20 01:05:50|605.88|603.48|605.57|603.17|605.88|603.48|605.48|603.08|0
1655687160000|2022-06-20 01:06:00|605.37|602.97|605.98|603.58|606.18|603.78|605.37|602.97|0
1655687170000|2022-06-20 01:06:10|606.08|603.68|605.78|603.38|606.18|603.78|605.78|603.38|0
1655687180000|2022-06-20 01:06:20|605.98|603.58|605.98|603.58|605.98|603.58|605.98|603.58|0
1655687190000|2022-06-20 01:06:30|606.28|603.88|606.28|603.88|606.28|603.88|605.88|603.48|0
1655687200000|2022-06-20 01:06:40|605.98|603.58|605.77|603.37|605.98|603.58|605.77|603.37|0
1655687210000|2022-06-20 01:06:50|605.37|602.97|605.48|603.08|605.48|603.08|605.37|602.97|0
1655687220000|2022-06-20 01:07:00|605.77|603.37|605.98|603.58|605.98|603.58|605.77|603.37|0
1655687230000|2022-06-20 01:07:10|605.77|603.37|605.57|603.17|605.77|603.37|605.57|603.17|0
1655687240000|2022-06-20 01:07:20|605.17|602.77|605.88|603.48|605.88|603.48|605.17|602.77|0
1655687250000|2022-06-20 01:07:30|606.18|603.78|606.58|604.18|606.58|604.18|606.18|603.78|0
1655687260000|2022-06-20 01:07:40|606.48|604.08|606.28|603.88|606.88|604.48|606.28|603.88|0
1655687270000|2022-06-20 01:07:50|606.18|603.78|605.88|603.48|606.38|603.98|605.88|603.48|0
1655687280000|2022-06-20 01:08:00|605.77|603.37|605.57|603.17|605.77|603.37|605.28|602.88|0
1655687290000|2022-06-20 01:08:10|605.88|603.48|605.57|603.17|605.88|603.48|605.57|603.17|0
1655687300000|2022-06-20 01:08:20|605.48|603.08|605.37|602.97|605.48|603.08|605.28|602.88|0
1655687310000|2022-06-20 01:08:30|605.28|602.88|605.17|602.77|605.28|602.88|605.17|602.77|0
1655687320000|2022-06-20 01:08:40|605.08|602.68|604.88|602.48|605.08|602.68|604.88|602.48|0
1655687330000|2022-06-20 01:08:50|605.17|602.77|605.57|603.17|605.57|603.17|605.17|602.77|0
1655687340000|2022-06-20 01:09:00|605.68|603.28|605.37|602.97|605.77|603.37|605.37|602.97|0
1655687350000|2022-06-20 01:09:10|605.17|602.77|604.97|602.57|605.17|602.77|604.77|602.37|0
1655687360000|2022-06-20 01:09:20|604.88|602.48|604.57|602.17|604.88|602.48|604.57|602.17|0
1655687370000|2022-06-20 01:09:30|604.77|602.37|604.97|602.57|604.97|602.57|604.77|602.37|0
1655687380000|2022-06-20 01:09:40|605.08|602.68|604.88|602.48|605.08|602.68|604.88|602.48|0
1655687390000|2022-06-20 01:09:50|604.97|602.57|604.88|602.48|604.97|602.57|604.88|602.48|0
1655687400000|2022-06-20 01:10:00|605.28|602.88|605.68|603.28|605.68|603.28|605.08|602.68|0
1655687410000|2022-06-20 01:10:10|606.28|603.88|607.08|604.68|607.08|604.68|606.28|603.88|0
1655687420000|2022-06-20 01:10:20|607.78|605.38|607.58|605.18|607.78|605.38|607.38|604.98|0
1655687430000|2022-06-20 01:10:30|607.08|604.68|607.38|604.98|607.38|604.98|606.78|604.38|0
1655687440000|2022-06-20 01:10:40|607.08|604.68|606.98|604.58|607.18|604.78|606.98|604.58|0
1655687450000|2022-06-20 01:10:50|607.08|604.68|607.08|604.68|607.28|604.88|607.08|604.68|0
1655687460000|2022-06-20 01:11:00|607.18|604.78|606.68|604.28|607.18|604.78|606.68|604.28|0
1655687470000|2022-06-20 01:11:10|606.98|604.58|606.48|604.08|606.98|604.58|606.08|603.68|0
1655687480000|2022-06-20 01:11:20|605.97|603.57|605.88|603.48|606.28|603.88|605.88|603.48|0
1655687490000|2022-06-20 01:11:30|605.97|603.57|606.08|603.68|606.08|603.68|605.97|603.57|0
1655687500000|2022-06-20 01:11:40|605.97|603.57|605.57|603.17|605.97|603.57|605.37|602.97|0
1655687510000|2022-06-20 01:11:50|605.68|603.28|605.57|603.17|605.68|603.28|605.37|602.97|0
1655687520000|2022-06-20 01:12:00|605.77|603.37|605.88|603.48|605.97|603.57|605.77|603.37|0
1655687530000|2022-06-20 01:12:10|605.57|603.17|605.37|602.97|605.68|603.28|605.37|602.97|0
1655687540000|2022-06-20 01:12:20|605.17|602.77|605.57|603.17|605.88|603.48|605.17|602.77|0
1655687550000|2022-06-20 01:12:30|605.77|603.37|605.88|603.48|605.88|603.48|605.77|603.37|0
1655687560000|2022-06-20 01:12:40|606.28|603.88|606.17|603.77|606.28|603.88|606.17|603.77|0
1655687570000|2022-06-20 01:12:50|606.78|604.38|606.98|604.58|606.98|604.58|606.68|604.28|0
1655687580000|2022-06-20 01:13:00|606.78|604.38|606.68|604.28|606.88|604.48|606.68|604.28|0
1655687590000|2022-06-20 01:13:10|606.17|603.77|605.68|603.28|606.17|603.77|605.57|603.17|0
1655687600000|2022-06-20 01:13:20|605.77|603.37|605.68|603.28|605.77|603.37|605.37|602.97|0
1655687610000|2022-06-20 01:13:30|605.48|603.08|606.08|603.68|606.08|603.68|605.48|603.08|0
1655687620000|2022-06-20 01:13:40|605.57|603.17|605.28|602.88|605.68|603.28|605.28|602.88|0
1655687630000|2022-06-20 01:13:50|605.37|602.97|605.07|602.67|605.37|602.97|604.97|602.57|0
1655687640000|2022-06-20 01:14:00|604.97|602.57|605.57|603.17|605.68|603.28|604.97|602.57|0
1655687650000|2022-06-20 01:14:10|605.37|602.97|605.48|603.08|605.57|603.17|605.37|602.97|0
1655687660000|2022-06-20 01:14:20|605.57|603.17|605.57|603.17|605.68|603.28|605.57|603.17|0
1655687670000|2022-06-20 01:14:30|605.68|603.28|605.37|602.97|605.68|603.28|605.37|602.97|0
1655687680000|2022-06-20 01:14:40|605.48|603.08|605.37|602.97|605.77|603.37|605.37|602.97|0
1655687690000|2022-06-20 01:14:50|605.27|602.87|604.97|602.57|605.27|602.87|604.97|602.57|0
1655687700000|2022-06-20 01:15:00|605.17|602.77|605.97|603.57|605.97|603.57|605.17|602.77|0
1655687710000|2022-06-20 01:15:10|605.88|603.48|605.68|603.28|605.88|603.48|605.68|603.28|0
1655687720000|2022-06-20 01:15:20|605.77|603.37|605.97|603.57|605.97|603.57|605.77|603.37|0
1655687730000|2022-06-20 01:15:30|606.17|603.77|606.37|603.97|606.88|604.48|606.17|603.77|0
1655687740000|2022-06-20 01:15:40|606.68|604.28|606.68|604.28|607.08|604.68|606.68|604.28|0
1655687750000|2022-06-20 01:15:50|606.88|604.48|608.59|606.19|608.59|606.19|606.88|604.48|0
1655687760000|2022-06-20 01:16:00|608.38|605.98|610.3|607.9|610.3|607.9|608.38|605.98|0
1655687770000|2022-06-20 01:16:10|610.4|608|611|608.6|611.31|608.91|610.4|608|0
1655687780000|2022-06-20 01:16:20|610.9|608.5|612.01|609.61|612.01|609.61|610.8|608.4|0
1655687790000|2022-06-20 01:16:30|611.71|609.31|612.11|609.71|612.41|610.01|611.71|609.31|0
1655687800000|2022-06-20 01:16:40|612.41|610.01|611.81|609.41|612.41|610.01|611.81|609.41|0
1655687810000|2022-06-20 01:16:50|612.21|609.81|612.11|609.71|612.21|609.81|612.11|609.71|0
1655687820000|2022-06-20 01:17:00|611.91|609.51|612.21|609.81|612.21|609.81|611.81|609.41|0
1655687830000|2022-06-20 01:17:10|611.71|609.31|611.61|609.21|612.01|609.61|611.61|609.21|0
1655687840000|2022-06-20 01:17:20|611.81|609.41|612.01|609.61|612.41|610.01|611.81|609.41|0
1655687850000|2022-06-20 01:17:30|611.61|609.21|611.61|609.21|611.81|609.41|611.4|609|0
1655687860000|2022-06-20 01:17:40|612.01|609.61|612.21|609.81|612.21|609.81|612.01|609.61|0
1655687870000|2022-06-20 01:17:50|611.91|609.51|611.81|609.41|611.91|609.51|611.51|609.11|0
1655687880000|2022-06-20 01:18:00|611.91|609.51|610.9|608.5|611.91|609.51|610.9|608.5|0
1655687890000|2022-06-20 01:18:10|611.4|609|610.8|608.4|611.4|609|610.4|608|0
1655687900000|2022-06-20 01:18:20|610.6|608.2|610.5|608.1|610.6|608.2|610.19|607.79|0
1655687910000|2022-06-20 01:18:30|610.8|608.4|611|608.6|611.4|609|610.8|608.4|0
1655687920000|2022-06-20 01:18:40|611.11|608.71|610.7|608.3|611.11|608.71|610.7|608.3|0
1655687930000|2022-06-20 01:18:50|609.79|607.39|609.19|606.79|609.79|607.39|609.19|606.79|0
1655687940000|2022-06-20 01:19:00|609.39|606.99|610.5|608.1|610.5|608.1|609.39|606.99|0
1655687950000|2022-06-20 01:19:10|610.4|608|610.19|607.79|610.4|608|610.19|607.79|0
1655687960000|2022-06-20 01:19:20|609.79|607.39|609.79|607.39|609.79|607.39|609.59|607.19|0
1655687970000|2022-06-20 01:19:30|610.19|607.79|611.11|608.71|611.2|608.8|610.19|607.79|0
1655687980000|2022-06-20 01:19:40|611.2|608.8|611.2|608.8|611.4|609|611.2|608.8|0
1655687990000|2022-06-20 01:19:50|611.31|608.91|611.2|608.8|611.31|608.91|611.2|608.8|0
1655688000000|2022-06-20 01:20:00|611|608.6|610.8|608.4|611|608.6|610.8|608.4|0
1655688010000|2022-06-20 01:20:10|610.9|608.5|611.2|608.8|611.2|608.8|610.9|608.5|0
1655688020000|2022-06-20 01:20:20|611.4|609|611.2|608.8|611.6|609.2|611.2|608.8|0
1655688030000|2022-06-20 01:20:30|611|608.6|610.6|608.2|611|608.6|610.6|608.2|0
1655688040000|2022-06-20 01:20:40|610.4|608|610.6|608.2|610.6|608.2|610.4|608|0
1655688050000|2022-06-20 01:20:50|611|608.6|610.8|608.4|611|608.6|610.8|608.4|0
1655688060000|2022-06-20 01:21:00|611|608.6|611.51|609.11|611.6|609.2|611|608.6|0
1655688070000|2022-06-20 01:21:10|611.6|609.2|611.31|608.91|611.6|609.2|611.31|608.91|0
1655688080000|2022-06-20 01:21:20|611|608.6|610.6|608.2|611|608.6|610.6|608.2|0
1655688090000|2022-06-20 01:21:30|610.5|608.1|611.1|608.7|611.2|608.8|610.5|608.1|0
1655688100000|2022-06-20 01:21:40|610.7|608.3|610.8|608.4|610.9|608.5|610.7|608.3|0
1655688110000|2022-06-20 01:21:50|610.6|608.2|611.6|609.2|611.6|609.2|610.6|608.2|0
1655688120000|2022-06-20 01:22:00|611.91|609.51|612.41|610.01|612.41|610.01|611.91|609.51|0
1655688130000|2022-06-20 01:22:10|612.81|610.41|613.02|610.62|613.02|610.62|612.81|610.41|0
1655688140000|2022-06-20 01:22:20|612.81|610.41|613.53|611.13|613.53|611.13|612.81|610.41|0
1655688150000|2022-06-20 01:22:30|613.42|611.02|614.23|611.83|614.23|611.83|613.42|611.02|0
1655688160000|2022-06-20 01:22:40|614.03|611.63|614.33|611.93|614.33|611.93|614.03|611.63|0
1655688170000|2022-06-20 01:22:50|614.43|612.03|614.94|612.54|615.04|612.64|614.43|612.03|0
1655688180000|2022-06-20 01:23:00|614.63|612.23|613.62|611.22|614.63|612.23|613.62|611.22|0
1655688190000|2022-06-20 01:23:10|613.82|611.42|614.03|611.63|614.43|612.03|613.82|611.42|0
1655688200000|2022-06-20 01:23:20|614.23|611.83|614.13|611.73|614.23|611.83|613.93|611.53|0
1655688210000|2022-06-20 01:23:30|614.43|612.03|614.83|612.43|614.83|612.43|614.33|611.93|0
1655688220000|2022-06-20 01:23:40|614.74|612.34|614.83|612.43|614.83|612.43|614.74|612.34|0
1655688230000|2022-06-20 01:23:50|614.74|612.34|614.74|612.34|614.74|612.34|614.63|612.23|0
1655688240000|2022-06-20 01:24:00|614.53|612.13|614.13|611.73|614.63|612.23|614.13|611.73|0
1655688250000|2022-06-20 01:24:10|613.93|611.53|613.82|611.42|613.93|611.53|613.62|611.22|0
1655688260000|2022-06-20 01:24:20|613.62|611.22|613.52|611.12|613.62|611.22|613.42|611.02|0
1655688270000|2022-06-20 01:24:30|613.62|611.22|613.52|611.12|613.93|611.53|613.52|611.12|0
1655688280000|2022-06-20 01:24:40|614.13|611.73|613.82|611.42|614.13|611.73|613.82|611.42|0
1655688290000|2022-06-20 01:24:50|613.93|611.53|614.03|611.63|614.03|611.63|613.62|611.22|0
1655688300000|2022-06-20 01:25:00|614.23|611.83|615.04|612.64|615.04|612.64|614.23|611.83|0
1655688310000|2022-06-20 01:25:10|614.74|612.34|613.93|611.53|614.74|612.34|613.93|611.53|0
1655688320000|2022-06-20 01:25:20|613.62|611.22|613.62|611.22|613.73|611.33|613.62|611.22|0
1655688330000|2022-06-20 01:25:30|613.82|611.42|613.42|611.02|613.82|611.42|613.42|611.02|0
1655688340000|2022-06-20 01:25:40|612.81|610.41|612.72|610.32|613.12|610.72|612.72|610.32|0
1655688350000|2022-06-20 01:25:50|612.61|610.21|613.22|610.82|613.22|610.82|612.61|610.21|0
1655688360000|2022-06-20 01:26:00|613.12|610.72|613.73|611.33|613.73|611.33|612.81|610.41|0
1655688370000|2022-06-20 01:26:10|613.82|611.42|613.52|611.12|614.02|611.62|613.52|611.12|0
1655688380000|2022-06-20 01:26:20|612.92|610.52|612.81|610.41|612.92|610.52|612.81|610.41|0
1655688390000|2022-06-20 01:26:30|612.61|610.21|612.21|609.81|612.61|610.21|612.21|609.81|0
1655688400000|2022-06-20 01:26:40|612.01|609.61|612.31|609.91|612.31|609.91|612.01|609.61|0
1655688410000|2022-06-20 01:26:50|612.72|610.32|612.72|610.32|612.81|610.41|612.51|610.11|0
1655688420000|2022-06-20 01:27:00|612.81|610.41|612.81|610.41|612.92|610.52|612.72|610.32|0
1655688430000|2022-06-20 01:27:10|613.52|611.12|613.42|611.02|613.52|611.12|613.42|611.02|0
1655688440000|2022-06-20 01:27:20|613.22|610.82|613.22|610.82|613.22|610.82|613.22|610.82|0
1655688450000|2022-06-20 01:27:30|613.32|610.92|614.02|611.62|614.02|611.62|613.32|610.92|0
1655688460000|2022-06-20 01:27:40|613.62|611.22|613.62|611.22|613.62|611.22|613.52|611.12|0
1655688470000|2022-06-20 01:27:50|613.73|611.33|613.73|611.33|613.73|611.33|613.52|611.12|0
1655688480000|2022-06-20 01:28:00|614.02|611.62|613.62|611.22|614.02|611.62|613.62|611.22|0
1655688490000|2022-06-20 01:28:10|613.73|611.33|613.12|610.72|613.73|611.33|613.12|610.72|0
1655688500000|2022-06-20 01:28:20|613.01|610.61|613.12|610.72|613.42|611.02|613.01|610.61|0
1655688510000|2022-06-20 01:28:30|613.01|610.61|613.22|610.82|613.22|610.82|613.01|610.61|0
1655688520000|2022-06-20 01:28:40|613.12|610.72|613.73|611.33|613.73|611.33|613.12|610.72|0
1655688530000|2022-06-20 01:28:50|613.82|611.42|613.82|611.42|614.02|611.62|613.82|611.42|0
1655688540000|2022-06-20 01:29:00|613.93|611.53|614.83|612.43|614.83|612.43|613.93|611.53|0
1655688550000|2022-06-20 01:29:10|614.94|612.54|615.24|612.84|615.24|612.84|614.94|612.54|0
1655688560000|2022-06-20 01:29:20|615.14|612.74|614.74|612.34|615.14|612.74|614.74|612.34|0
1655688570000|2022-06-20 01:29:30|614.23|611.83|614.13|611.73|614.53|612.13|614.13|611.73|0
1655688580000|2022-06-20 01:29:40|614.33|611.93|613.72|611.32|614.33|611.93|613.72|611.32|0
1655688590000|2022-06-20 01:29:50|613.93|611.53|614.02|611.62|614.02|611.62|613.82|611.42|0
1655688600000|2022-06-20 01:30:00|614.43|612.03|617.87|615.47|617.87|615.47|614.43|612.03|0
1655688610000|2022-06-20 01:30:10|618.27|615.87|618.07|615.67|618.27|615.87|617.87|615.47|0
1655688620000|2022-06-20 01:30:20|617.97|615.57|617.57|615.17|617.97|615.57|617.57|615.17|0
1655688630000|2022-06-20 01:30:30|617.36|614.96|618.68|616.28|618.68|616.28|617.36|614.96|0
1655688640000|2022-06-20 01:30:40|618.58|616.18|617.87|615.47|618.58|616.18|617.87|615.47|0
1655688650000|2022-06-20 01:30:50|617.66|615.26|618.58|616.18|618.68|616.28|617.66|615.26|0
1655688660000|2022-06-20 01:31:00|618.38|615.98|619.19|616.79|619.29|616.89|618.38|615.98|0
1655688670000|2022-06-20 01:31:10|618.99|616.59|619.08|616.68|619.08|616.68|618.99|616.59|0
1655688680000|2022-06-20 01:31:20|619.29|616.89|619.29|616.89|619.49|617.09|619.29|616.89|0
1655688690000|2022-06-20 01:31:30|619.39|616.99|619.19|616.79|619.39|616.99|619.08|616.68|0
1655688700000|2022-06-20 01:31:40|621.11|618.71|622.23|619.83|622.23|619.83|621.11|618.71|0
1655688710000|2022-06-20 01:31:50|622.53|620.13|623.35|620.95|623.35|620.95|622.53|620.13|0
1655688720000|2022-06-20 01:32:00|623.55|621.15|623.75|621.35|623.75|621.35|623.35|620.95|0
1655688730000|2022-06-20 01:32:10|624.16|621.76|623.35|620.95|624.16|621.76|623.35|620.95|0
1655688740000|2022-06-20 01:32:20|623.14|620.74|622.94|620.54|623.25|620.85|622.94|620.54|0
1655688750000|2022-06-20 01:32:30|622.53|620.13|622.13|619.73|622.74|620.34|622.13|619.73|0
1655688760000|2022-06-20 01:32:40|622.44|620.04|622.23|619.83|622.44|620.04|622.23|619.83|0
1655688770000|2022-06-20 01:32:50|622.13|619.73|621.92|619.52|622.13|619.73|621.92|619.52|0
1655688780000|2022-06-20 01:33:00|622.33|619.93|623.96|621.56|623.96|621.56|622.33|619.93|0
1655688790000|2022-06-20 01:33:10|624.37|621.97|623.45|621.05|624.37|621.97|623.45|621.05|0
1655688800000|2022-06-20 01:33:20|623.55|621.15|623.35|620.95|623.55|621.15|623.35|620.95|0
1655688810000|2022-06-20 01:33:30|623.86|621.46|623.05|620.65|623.96|621.56|623.05|620.65|0
1655688820000|2022-06-20 01:33:40|623.25|620.85|623.55|621.15|623.55|621.15|623.25|620.85|0
1655688830000|2022-06-20 01:33:50|623.25|620.85|624.16|621.76|624.16|621.76|623.25|620.85|0
1655688840000|2022-06-20 01:34:00|624.57|622.17|624.27|621.87|624.57|622.17|623.96|621.56|0
1655688850000|2022-06-20 01:34:10|624.36|621.96|623.96|621.56|624.36|621.96|623.75|621.35|0
1655688860000|2022-06-20 01:34:20|623.75|621.35|624.06|621.66|624.06|621.66|623.75|621.35|0
1655688870000|2022-06-20 01:34:30|623.66|621.26|623.66|621.26|623.86|621.46|623.66|621.26|0
1655688880000|2022-06-20 01:34:40|624.16|621.76|623.96|621.56|624.16|621.76|623.86|621.46|0
1655688890000|2022-06-20 01:34:50|624.16|621.76|623.86|621.46|624.27|621.87|623.75|621.35|0
1655688900000|2022-06-20 01:35:00|623.96|621.56|624.88|622.48|624.88|622.48|623.96|621.56|0
1655688910000|2022-06-20 01:35:10|625.18|622.78|624.27|621.87|625.18|622.78|624.06|621.66|0
1655688920000|2022-06-20 01:35:20|624.36|621.96|624.06|621.66|624.36|621.96|624.06|621.66|0
1655688930000|2022-06-20 01:35:30|624.27|621.87|623.55|621.15|624.36|621.96|623.55|621.15|0
1655688940000|2022-06-20 01:35:40|623.14|620.74|623.35|620.95|623.35|620.95|623.14|620.74|0
1655688950000|2022-06-20 01:35:50|623.14|620.74|621.92|619.52|623.14|620.74|621.92|619.52|0
1655688960000|2022-06-20 01:36:00|621.22|618.82|621.22|618.82|621.42|619.02|621.22|618.82|0
1655688970000|2022-06-20 01:36:10|621.92|619.52|622.13|619.73|622.33|619.93|621.92|619.52|0
1655688980000|2022-06-20 01:36:20|621.92|619.52|621.31|618.91|622.13|619.73|621.31|618.91|0
1655688990000|2022-06-20 01:36:30|621.22|618.82|621.31|618.91|621.31|618.91|621.11|618.71|0
1655689000000|2022-06-20 01:36:40|621.42|619.02|621.42|619.02|621.52|619.12|621.01|618.61|0
1655689010000|2022-06-20 01:36:50|621.31|618.91|621.52|619.12|621.92|619.52|621.31|618.91|0
1655689020000|2022-06-20 01:37:00|621.22|618.82|622.13|619.73|622.23|619.83|621.22|618.82|0
1655689030000|2022-06-20 01:37:10|621.72|619.32|621.52|619.12|622.13|619.73|621.52|619.12|0
1655689040000|2022-06-20 01:37:20|621.42|619.02|620.91|618.51|621.42|619.02|620.91|618.51|0
1655689050000|2022-06-20 01:37:30|621.11|618.71|621.83|619.43|621.83|619.43|621.11|618.71|0
1655689060000|2022-06-20 01:37:40|622.13|619.73|622.33|619.93|622.44|620.04|622.13|619.73|0
1655689070000|2022-06-20 01:37:50|622.23|619.83|623.75|621.35|623.75|621.35|622.13|619.73|0
1655689080000|2022-06-20 01:38:00|624.16|621.76|624.16|621.76|624.16|621.76|624.16|621.76|0
1655689090000|2022-06-20 01:38:10|624.36|621.96|623.66|621.26|624.57|622.17|623.66|621.26|0
1655689100000|2022-06-20 01:38:20|624.06|621.66|623.55|621.15|624.06|621.66|623.55|621.15|0
1655689110000|2022-06-20 01:38:30|623.45|621.05|623.75|621.35|623.96|621.56|623.45|621.05|0
1655689120000|2022-06-20 01:38:40|623.35|620.95|624.27|621.87|624.27|621.87|623.25|620.85|0
1655689130000|2022-06-20 01:38:50|624.16|621.76|625.18|622.78|625.38|622.98|624.16|621.76|0
1655689140000|2022-06-20 01:39:00|624.57|622.17|624.16|621.76|624.77|622.37|624.16|621.76|0
1655689150000|2022-06-20 01:39:10|624.06|621.66|623.75|621.35|624.06|621.66|623.66|621.26|0
1655689160000|2022-06-20 01:39:20|623.66|621.26|624.47|622.07|624.47|622.07|623.55|621.15|0
1655689170000|2022-06-20 01:39:30|624.88|622.48|625.69|623.29|625.69|623.29|624.88|622.48|0
1655689180000|2022-06-20 01:39:40|625.38|622.98|625.38|622.98|625.38|622.98|625.38|622.98|0
1655689190000|2022-06-20 01:39:50|625.28|622.88|624.67|622.27|625.59|623.19|624.67|622.27|0
1655689200000|2022-06-20 01:40:00|624.88|622.48|625.59|623.19|625.59|623.19|624.88|622.48|0
1655689210000|2022-06-20 01:40:10|626.2|623.8|625.59|623.19|626.2|623.8|625.38|622.98|0
1655689220000|2022-06-20 01:40:20|625.69|623.29|625.79|623.39|625.79|623.39|625.28|622.88|0
1655689230000|2022-06-20 01:40:30|625.49|623.09|625.69|623.29|625.69|623.29|625.49|623.09|0
1655689240000|2022-06-20 01:40:40|624.67|622.27|624.88|622.48|624.97|622.57|624.67|622.27|0
1655689250000|2022-06-20 01:40:50|625.08|622.68|625.28|622.88|625.28|622.88|625.08|622.68|0
1655689260000|2022-06-20 01:41:00|624.57|622.17|624.88|622.48|624.88|622.48|624.57|622.17|0
1655689270000|2022-06-20 01:41:10|625.08|622.68|626.1|623.7|626.1|623.7|625.08|622.68|0
1655689280000|2022-06-20 01:41:20|625.99|623.59|625.79|623.39|625.99|623.59|625.58|623.18|0
1655689290000|2022-06-20 01:41:30|625.58|623.18|624.77|622.37|625.58|623.18|624.77|622.37|0
1655689300000|2022-06-20 01:41:40|624.47|622.07|623.96|621.56|624.47|622.07|623.96|621.56|0
1655689310000|2022-06-20 01:41:50|623.55|621.15|623.75|621.35|623.75|621.35|623.55|621.15|0
1655689320000|2022-06-20 01:42:00|623.55|621.15|623.14|620.74|623.86|621.46|623.14|620.74|0
1655689330000|2022-06-20 01:42:10|622.64|620.24|622.13|619.73|622.64|620.24|622.13|619.73|0
1655689340000|2022-06-20 01:42:20|621.82|619.42|622.23|619.83|622.33|619.93|621.82|619.42|0
1655689350000|2022-06-20 01:42:30|622.03|619.63|621.92|619.52|622.23|619.83|621.92|619.52|0
1655689360000|2022-06-20 01:42:40|621.82|619.42|621.72|619.32|621.82|619.42|621.21|618.81|0
1655689370000|2022-06-20 01:42:50|621.92|619.52|622.12|619.72|622.33|619.93|621.92|619.52|0
1655689380000|2022-06-20 01:43:00|622.03|619.63|622.03|619.63|622.03|619.63|621.52|619.12|0
1655689390000|2022-06-20 01:43:10|622.12|619.72|622.53|620.13|622.53|620.13|622.12|619.72|0
1655689400000|2022-06-20 01:43:20|622.23|619.83|622.53|620.13|622.53|620.13|622.12|619.72|0
1655689410000|2022-06-20 01:43:30|622.64|620.24|622.64|620.24|622.64|620.24|622.43|620.03|0
1655689420000|2022-06-20 01:43:40|622.53|620.13|621.52|619.12|622.53|620.13|621.52|619.12|0
1655689430000|2022-06-20 01:43:50|621.72|619.32|621.62|619.22|622.03|619.63|621.52|619.12|0
1655689440000|2022-06-20 01:44:00|621.72|619.32|621.72|619.32|622.12|619.72|621.72|619.32|0
1655689450000|2022-06-20 01:44:10|622.03|619.63|621.31|618.91|622.03|619.63|621.31|618.91|0
1655689460000|2022-06-20 01:44:20|621.42|619.02|621.62|619.22|621.62|619.22|621.42|619.02|0
1655689470000|2022-06-20 01:44:30|621.72|619.32|621.42|619.02|621.72|619.32|621.42|619.02|0
1655689480000|2022-06-20 01:44:40|621.21|618.81|621.31|618.91|621.31|618.91|620.7|618.3|0
1655689490000|2022-06-20 01:44:50|621.11|618.71|620.5|618.1|621.11|618.71|620.4|618|0
1655689500000|2022-06-20 01:45:00|620.3|617.9|620.5|618.1|620.5|618.1|620.3|617.9|0
1655689510000|2022-06-20 01:45:10|620.4|618|618.98|616.58|620.4|618|618.98|616.58|0
1655689520000|2022-06-20 01:45:20|618.88|616.48|618.78|616.38|618.88|616.48|618.47|616.07|0
1655689530000|2022-06-20 01:45:30|618.67|616.27|618.27|615.87|618.67|616.27|618.07|615.67|0
1655689540000|2022-06-20 01:45:40|618.07|615.67|618.78|616.38|619.08|616.68|618.07|615.67|0
1655689550000|2022-06-20 01:45:50|619.18|616.78|619.69|617.29|619.69|617.29|619.18|616.78|0
1655689560000|2022-06-20 01:46:00|619.48|617.08|619.28|616.88|619.48|617.08|619.08|616.68|0
1655689570000|2022-06-20 01:46:10|620.09|617.69|619.28|616.88|620.09|617.69|619.18|616.78|0
1655689580000|2022-06-20 01:46:20|619.08|616.68|619.08|616.68|619.28|616.88|619.08|616.68|0
1655689590000|2022-06-20 01:46:30|618.98|616.58|619.18|616.78|619.18|616.78|618.98|616.58|0
1655689600000|2022-06-20 01:46:40|618.88|616.48|618.78|616.38|618.88|616.48|618.47|616.07|0
1655689610000|2022-06-20 01:46:50|618.17|615.77|617.97|615.57|618.17|615.77|617.86|615.46|0
1655689620000|2022-06-20 01:47:00|618.07|615.67|618.47|616.07|618.58|616.18|618.07|615.67|0
1655689630000|2022-06-20 01:47:10|618.07|615.67|618.67|616.27|618.67|616.27|617.86|615.46|0
1655689640000|2022-06-20 01:47:20|618.88|616.48|619.08|616.68|619.08|616.68|618.88|616.48|0
1655689650000|2022-06-20 01:47:30|618.98|616.58|619.28|616.88|619.69|617.29|618.98|616.58|0
1655689660000|2022-06-20 01:47:40|619.39|616.99|619.59|617.19|619.59|617.19|619.39|616.99|0
1655689670000|2022-06-20 01:47:50|619.39|616.99|619.39|616.99|619.39|616.99|619.08|616.68|0
1655689680000|2022-06-20 01:48:00|619.48|617.08|619.08|616.68|619.69|617.29|619.08|616.68|0
1655689690000|2022-06-20 01:48:10|619.28|616.88|618.78|616.38|619.28|616.88|618.78|616.38|0
1655689700000|2022-06-20 01:48:20|619.08|616.68|619.28|616.88|619.28|616.88|619.08|616.68|0
1655689710000|2022-06-20 01:48:30|619.39|616.99|618.88|616.48|619.48|617.08|618.88|616.48|0
1655689720000|2022-06-20 01:48:40|618.98|616.58|619.39|616.99|619.39|616.99|618.98|616.58|0
1655689730000|2022-06-20 01:48:50|619.28|616.88|619.48|617.08|619.48|617.08|619.28|616.88|0
1655689740000|2022-06-20 01:49:00|619.39|616.99|619.48|617.08|619.48|617.08|619.28|616.88|0
1655689750000|2022-06-20 01:49:10|619.28|616.88|618.67|616.27|619.39|616.99|618.67|616.27|0
1655689760000|2022-06-20 01:49:20|618.58|616.18|618.27|615.87|618.58|616.18|618.27|615.87|0
1655689770000|2022-06-20 01:49:30|618.47|616.07|618.88|616.48|618.88|616.48|618.47|616.07|0
1655689780000|2022-06-20 01:49:40|619.08|616.68|619.28|616.88|619.28|616.88|619.08|616.68|0
1655689790000|2022-06-20 01:49:50|619.39|616.99|619.48|617.08|619.48|617.08|619.28|616.88|0
1655689800000|2022-06-20 01:50:00|619.39|616.99|619.39|616.99|619.48|617.08|619.39|616.99|0
1655689810000|2022-06-20 01:50:10|619.48|617.08|621.92|619.52|621.92|619.52|619.48|617.08|0
1655689820000|2022-06-20 01:50:20|621.51|619.11|621.11|618.71|621.51|619.11|620.9|618.5|0
1655689830000|2022-06-20 01:50:30|621.51|619.11|621.92|619.52|621.92|619.52|621.51|619.11|0
1655689840000|2022-06-20 01:50:40|621.72|619.32|621.51|619.11|621.92|619.52|621.51|619.11|0
1655689850000|2022-06-20 01:50:50|621.42|619.02|621.31|618.91|621.51|619.11|621.11|618.71|0
1655689860000|2022-06-20 01:51:00|620.9|618.5|622.12|619.72|622.12|619.72|620.9|618.5|0
1655689870000|2022-06-20 01:51:10|622.02|619.62|622.33|619.93|622.33|619.93|622.02|619.62|0
1655689880000|2022-06-20 01:51:20|622.63|620.23|622.53|620.13|622.94|620.54|622.53|620.13|0
1655689890000|2022-06-20 01:51:30|622.73|620.33|622.12|619.72|622.73|620.33|622.12|619.72|0
1655689900000|2022-06-20 01:51:40|622.33|619.93|622.73|620.33|622.73|620.33|622.33|619.93|0
1655689910000|2022-06-20 01:51:50|622.23|619.83|622.43|620.03|622.43|620.03|622.23|619.83|0
1655689920000|2022-06-20 01:52:00|622.33|619.93|621.92|619.52|622.53|620.13|621.92|619.52|0
1655689930000|2022-06-20 01:52:10|622.02|619.62|621.92|619.52|622.02|619.62|621.92|619.52|0
1655689940000|2022-06-20 01:52:20|622.02|619.62|621.72|619.32|622.43|620.03|621.72|619.32|0
1655689950000|2022-06-20 01:52:30|621.92|619.52|622.23|619.83|622.23|619.83|621.92|619.52|0
1655689960000|2022-06-20 01:52:40|622.12|619.72|622.12|619.72|622.12|619.72|622.02|619.62|0
1655689970000|2022-06-20 01:52:50|621.92|619.52|621.72|619.32|621.92|619.52|621.72|619.32|0
1655689980000|2022-06-20 01:53:00|621.92|619.52|622.12|619.72|622.12|619.72|621.92|619.52|0
1655689990000|2022-06-20 01:53:10|622.33|619.93|622.53|620.13|622.53|620.13|622.33|619.93|0
1655690000000|2022-06-20 01:53:20|622.84|620.44|623.14|620.74|623.14|620.74|622.53|620.13|0
1655690010000|2022-06-20 01:53:30|623.04|620.64|622.84|620.44|623.04|620.64|622.84|620.44|0
1655690020000|2022-06-20 01:53:40|622.63|620.23|622.84|620.44|623.04|620.64|622.63|620.23|0
1655690030000|2022-06-20 01:53:50|622.93|620.53|624.06|621.66|624.06|621.66|622.93|620.53|0
1655690040000|2022-06-20 01:54:00|624.56|622.16|623.85|621.45|624.56|622.16|623.85|621.45|0
1655690050000|2022-06-20 01:54:10|623.55|621.15|622.84|620.44|623.55|621.15|622.73|620.33|0
1655690060000|2022-06-20 01:54:20|622.43|620.03|622.43|620.03|622.43|620.03|622.43|620.03|0
1655690070000|2022-06-20 01:54:30|622.53|620.13|621.92|619.52|622.53|620.13|621.92|619.52|0
1655690080000|2022-06-20 01:54:40|621.82|619.42|621.62|619.22|621.82|619.42|621.62|619.22|0
1655690090000|2022-06-20 01:54:50|621.31|618.91|621.82|619.42|621.82|619.42|621.21|618.81|0
1655690100000|2022-06-20 01:55:00|622.12|619.72|622.43|620.03|622.63|620.23|622.12|619.72|0
1655690110000|2022-06-20 01:55:10|621.92|619.52|621.51|619.11|621.92|619.52|621.51|619.11|0
1655690120000|2022-06-20 01:55:20|621.71|619.31|620.9|618.5|621.71|619.31|620.9|618.5|0
1655690130000|2022-06-20 01:55:30|620.5|618.1|620.5|618.1|620.5|618.1|620.5|618.1|0
1655690140000|2022-06-20 01:55:40|620.29|617.89|620.2|617.8|620.29|617.89|620.2|617.8|0
1655690150000|2022-06-20 01:55:50|620.29|617.89|620.09|617.69|620.4|618|620.09|617.69|0
1655690160000|2022-06-20 01:56:00|620.6|618.2|622.12|619.72|622.12|619.72|620.6|618.2|0
1655690170000|2022-06-20 01:56:10|622.02|619.62|622.32|619.92|622.32|619.92|622.02|619.62|0
1655690180000|2022-06-20 01:56:20|622.43|620.03|622.63|620.23|622.63|620.23|622.23|619.83|0
1655690190000|2022-06-20 01:56:30|622.73|620.33|622.32|619.92|622.73|620.33|622.32|619.92|0
1655690200000|2022-06-20 01:56:40|622.63|620.23|622.53|620.13|622.63|620.23|622.43|620.03|0
1655690210000|2022-06-20 01:56:50|622.63|620.23|623.34|620.94|623.34|620.94|622.63|620.23|0
1655690220000|2022-06-20 01:57:00|623.04|620.64|623.14|620.74|623.34|620.94|623.04|620.64|0
1655690230000|2022-06-20 01:57:10|623.54|621.14|623.65|621.25|623.85|621.45|623.54|621.14|0
1655690240000|2022-06-20 01:57:20|623.54|621.14|623.04|620.64|623.65|621.25|623.04|620.64|0
1655690250000|2022-06-20 01:57:30|622.43|620.03|623.04|620.64|623.04|620.64|622.43|620.03|0
1655690260000|2022-06-20 01:57:40|622.93|620.53|622.53|620.13|623.04|620.64|622.53|620.13|0
1655690270000|2022-06-20 01:57:50|622.63|620.23|622.63|620.23|622.63|620.23|622.63|620.23|0
1655690280000|2022-06-20 01:58:00|622.53|620.13|622.53|620.13|622.53|620.13|622.32|619.92|0
1655690290000|2022-06-20 01:58:10|622.12|619.72|622.02|619.62|622.23|619.83|622.02|619.62|0
1655690300000|2022-06-20 01:58:20|621.62|619.22|622.32|619.92|622.32|619.92|621.62|619.22|0
1655690310000|2022-06-20 01:58:30|622.53|620.13|623.45|621.05|623.54|621.14|622.53|620.13|0
1655690320000|2022-06-20 01:58:40|623.24|620.84|623.14|620.74|623.45|621.05|623.14|620.74|0
1655690330000|2022-06-20 01:58:50|622.93|620.53|622.73|620.33|623.04|620.64|622.73|620.33|0
1655690340000|2022-06-20 01:59:00|622.23|619.83|622.02|619.62|622.23|619.83|622.02|619.62|0
1655690350000|2022-06-20 01:59:10|621.92|619.52|621.82|619.42|621.92|619.52|621.71|619.31|0
1655690360000|2022-06-20 01:59:20|621.62|619.22|621.71|619.31|621.71|619.31|621.51|619.11|0
1655690370000|2022-06-20 01:59:30|621.82|619.42|622.02|619.62|622.12|619.72|621.82|619.42|0
1655690380000|2022-06-20 01:59:40|622.43|620.03|622.02|619.62|622.43|620.03|622.02|619.62|0
1655690390000|2022-06-20 01:59:50|621.92|619.52|622.12|619.72|622.53|620.13|621.92|619.52|0
1655690400000|2022-06-20 02:00:00|621.92|619.52|621.71|619.31|621.92|619.52|621.71|619.31|0
1655690410000|2022-06-20 02:00:10|621.92|619.52|621.71|619.31|622.12|619.72|621.71|619.31|0
1655690420000|2022-06-20 02:00:20|621.51|619.11|621.31|618.91|621.51|619.11|621.31|618.91|0
1655690430000|2022-06-20 02:00:30|620.29|617.89|620.09|617.69|620.49|618.09|620.09|617.69|0
1655690440000|2022-06-20 02:00:40|620.29|617.89|620.29|617.89|620.49|618.09|620.29|617.89|0
1655690450000|2022-06-20 02:00:50|620.19|617.79|619.59|617.19|620.29|617.89|619.59|617.19|0
1655690460000|2022-06-20 02:01:00|619.79|617.39|618.87|616.47|619.99|617.59|618.87|616.47|0
1655690470000|2022-06-20 02:01:10|618.67|616.27|618.67|616.27|618.87|616.47|618.67|616.27|0
1655690480000|2022-06-20 02:01:20|618.77|616.37|618.67|616.27|618.77|616.37|618.47|616.07|0
1655690490000|2022-06-20 02:01:30|618.47|616.07|618.47|616.07|619.07|616.67|618.47|616.07|0
1655690500000|2022-06-20 02:01:40|618.37|615.97|619.48|617.08|619.48|617.08|618.37|615.97|0
1655690510000|2022-06-20 02:01:50|619.68|617.28|619.59|617.19|619.68|617.28|619.48|617.08|0
1655690520000|2022-06-20 02:02:00|618.87|616.47|619.68|617.28|619.68|617.28|618.87|616.47|0
1655690530000|2022-06-20 02:02:10|619.99|617.59|620.49|618.09|620.49|618.09|619.99|617.59|0
1655690540000|2022-06-20 02:02:20|620.7|618.3|620.19|617.79|620.7|618.3|620.19|617.79|0
1655690550000|2022-06-20 02:02:30|620.29|617.89|620.49|618.09|620.6|618.2|620.29|617.89|0
1655690560000|2022-06-20 02:02:40|620.4|618|620.8|618.4|620.9|618.5|620.4|618|0
1655690570000|2022-06-20 02:02:50|621.1|618.7|621.01|618.61|621.1|618.7|620.8|618.4|0
1655690580000|2022-06-20 02:03:00|621.1|618.7|621.1|618.7|621.51|619.11|621.1|618.7|0
1655690590000|2022-06-20 02:03:10|621.21|618.81|621.51|619.11|621.71|619.31|621.21|618.81|0
1655690600000|2022-06-20 02:03:20|621.71|619.31|622.22|619.82|622.22|619.82|621.71|619.31|0
1655690610000|2022-06-20 02:03:30|621.92|619.52|621.51|619.11|621.92|619.52|621.1|618.7|0
1655690620000|2022-06-20 02:03:40|621.31|618.91|620.49|618.09|621.31|618.91|620.49|618.09|0
1655690630000|2022-06-20 02:03:50|620.7|618.3|620.6|618.2|620.7|618.3|620.49|618.09|0
1655690640000|2022-06-20 02:04:00|620.09|617.69|620.4|618|620.4|618|620.09|617.69|0
1655690650000|2022-06-20 02:04:10|620.29|617.89|620.29|617.89|620.29|617.89|619.68|617.28|0
1655690660000|2022-06-20 02:04:20|620.19|617.79|620.49|618.09|620.7|618.3|620.19|617.79|0
1655690670000|2022-06-20 02:04:30|620.7|618.3|620.19|617.79|620.8|618.4|620.19|617.79|0
1655690680000|2022-06-20 02:04:40|619.99|617.59|620.19|617.79|620.19|617.79|619.99|617.59|0
1655690690000|2022-06-20 02:04:50|620.09|617.69|619.88|617.48|620.29|617.89|619.88|617.48|0
1655690700000|2022-06-20 02:05:00|619.99|617.59|619.68|617.28|619.99|617.59|619.68|617.28|0
1655690710000|2022-06-20 02:05:10|619.79|617.39|620.19|617.79|620.19|617.79|619.79|617.39|0
1655690720000|2022-06-20 02:05:20|620.4|618|620.6|618.2|620.7|618.3|620.4|618|0
1655690730000|2022-06-20 02:05:30|620.4|618|620.19|617.79|620.4|618|620.09|617.69|0
1655690740000|2022-06-20 02:05:40|620.4|618|620.49|618.09|620.49|618.09|620.29|617.89|0
1655690750000|2022-06-20 02:05:50|620.6|618.2|620.49|618.09|620.9|618.5|620.49|618.09|0
1655690760000|2022-06-20 02:06:00|620.9|618.5|619.99|617.59|620.9|618.5|619.99|617.59|0
1655690770000|2022-06-20 02:06:10|619.88|617.48|619.18|616.78|619.88|617.48|619.18|616.78|0
1655690780000|2022-06-20 02:06:20|619.07|616.67|618.67|616.27|619.28|616.88|618.67|616.27|0
1655690790000|2022-06-20 02:06:30|618.57|616.17|618.87|616.47|618.87|616.47|618.57|616.17|0
1655690800000|2022-06-20 02:06:40|618.98|616.58|618.98|616.58|618.98|616.58|618.98|616.58|0
1655690810000|2022-06-20 02:06:50|618.87|616.47|618.46|616.06|618.87|616.47|618.46|616.06|0
1655690820000|2022-06-20 02:07:00|618.67|616.27|618.87|616.47|619.07|616.67|618.67|616.27|0
1655690830000|2022-06-20 02:07:10|618.98|616.58|618.87|616.47|618.98|616.58|618.57|616.17|0
1655690840000|2022-06-20 02:07:20|618.67|616.27|618.06|615.66|618.67|616.27|618.06|615.66|0
1655690850000|2022-06-20 02:07:30|618.16|615.76|617.96|615.56|618.16|615.76|617.96|615.56|0
1655690860000|2022-06-20 02:07:40|617.86|615.46|617.86|615.46|617.86|615.46|617.86|615.46|0
1655690870000|2022-06-20 02:07:50|617.65|615.25|617.45|615.05|617.65|615.25|617.45|615.05|0
1655690880000|2022-06-20 02:08:00|617.35|614.95|617.35|614.95|617.45|615.05|617.35|614.95|0
1655690890000|2022-06-20 02:08:10|617.25|614.85|617.86|615.46|617.86|615.46|617.25|614.85|0
1655690900000|2022-06-20 02:08:20|617.65|615.25|617.86|615.46|617.86|615.46|617.65|615.25|0
1655690910000|2022-06-20 02:08:30|618.06|615.66|618.46|616.06|618.46|616.06|618.06|615.66|0
1655690920000|2022-06-20 02:08:40|618.87|616.47|618.77|616.37|618.87|616.47|618.46|616.06|0
1655690930000|2022-06-20 02:08:50|618.57|616.17|618.06|615.66|618.57|616.17|618.06|615.66|0
1655690940000|2022-06-20 02:09:00|617.96|615.56|618.37|615.97|618.46|616.06|617.96|615.56|0
1655690950000|2022-06-20 02:09:10|618.26|615.86|618.57|616.17|618.57|616.17|618.26|615.86|0
1655690960000|2022-06-20 02:09:20|618.46|616.06|618.06|615.66|618.46|616.06|618.06|615.66|0
1655690970000|2022-06-20 02:09:30|617.86|615.46|617.76|615.36|617.96|615.56|617.76|615.36|0
1655690980000|2022-06-20 02:09:40|617.56|615.16|617.05|614.65|617.65|615.25|617.05|614.65|0
1655690990000|2022-06-20 02:09:50|616.84|614.44|616.34|613.94|616.84|614.44|616.34|613.94|0
1655691000000|2022-06-20 02:10:00|616.24|613.84|615.83|613.43|616.24|613.84|615.83|613.43|0
1655691010000|2022-06-20 02:10:10|616.03|613.63|616.03|613.63|616.14|613.74|616.03|613.63|0
1655691020000|2022-06-20 02:10:20|616.24|613.84|616.84|614.44|616.84|614.44|616.24|613.84|0
1655691030000|2022-06-20 02:10:30|616.95|614.55|616.54|614.14|616.95|614.55|616.54|614.14|0
1655691040000|2022-06-20 02:10:40|616.64|614.24|616.75|614.35|616.75|614.35|616.64|614.24|0
1655691050000|2022-06-20 02:10:50|616.84|614.44|617.15|614.75|617.15|614.75|616.84|614.44|0
1655691060000|2022-06-20 02:11:00|617.35|614.95|617.25|614.85|617.35|614.95|617.05|614.65|0
1655691070000|2022-06-20 02:11:10|616.84|614.44|617.25|614.85|617.25|614.85|616.84|614.44|0
1655691080000|2022-06-20 02:11:20|617.35|614.95|617.86|615.46|617.86|615.46|617.35|614.95|0
1655691090000|2022-06-20 02:11:30|618.06|615.66|617.86|615.46|618.06|615.66|617.86|615.46|0
1655691100000|2022-06-20 02:11:40|617.45|615.05|616.44|614.04|617.45|615.05|616.44|614.04|0
1655691110000|2022-06-20 02:11:50|616.64|614.24|616.84|614.44|616.84|614.44|616.64|614.24|0
1655691120000|2022-06-20 02:12:00|616.64|614.24|616.64|614.24|616.64|614.24|616.44|614.04|0
1655691130000|2022-06-20 02:12:10|616.24|613.84|616.84|614.44|616.84|614.44|616.24|613.84|0
1655691140000|2022-06-20 02:12:20|617.05|614.65|616.84|614.44|617.25|614.85|616.84|614.44|0
1655691150000|2022-06-20 02:12:30|616.34|613.94|616.84|614.44|616.84|614.44|616.34|613.94|0
1655691160000|2022-06-20 02:12:40|617.05|614.65|617.25|614.85|617.25|614.85|616.95|614.55|0
1655691170000|2022-06-20 02:12:50|617.15|614.75|617.25|614.85|617.25|614.85|617.15|614.75|0
1655691180000|2022-06-20 02:13:00|617.35|614.95|617.65|615.25|617.65|615.25|617.35|614.95|0
1655691190000|2022-06-20 02:13:10|617.76|615.36|617.85|615.45|617.85|615.45|617.76|615.36|0
1655691210000|2022-06-20 02:13:30|618.06|615.66|618.16|615.76|618.26|615.86|617.96|615.56|0
1655691220000|2022-06-20 02:13:40|617.96|615.56|617.85|615.45|618.46|616.06|617.85|615.45|0
1655691230000|2022-06-20 02:13:50|618.06|615.66|618.57|616.17|618.67|616.27|618.06|615.66|0
1655691240000|2022-06-20 02:14:00|618.46|616.06|618.46|616.06|618.67|616.27|618.46|616.06|0
1655691250000|2022-06-20 02:14:10|618.37|615.97|618.67|616.27|618.67|616.27|618.37|615.97|0
1655691260000|2022-06-20 02:14:20|618.57|616.17|618.37|615.97|618.77|616.37|618.37|615.97|0
1655691270000|2022-06-20 02:14:30|618.46|616.06|618.57|616.17|618.67|616.27|618.46|616.06|0
1655691280000|2022-06-20 02:14:40|618.46|616.06|618.57|616.17|618.57|616.17|618.46|616.06|0
1655691290000|2022-06-20 02:14:50|618.46|616.06|618.06|615.66|618.46|616.06|617.96|615.56|0
1655691300000|2022-06-20 02:15:00|617.76|615.36|618.26|615.86|618.26|615.86|617.76|615.36|0
1655691310000|2022-06-20 02:15:10|618.46|616.06|618.16|615.76|618.46|616.06|617.96|615.56|0
1655691320000|2022-06-20 02:15:20|618.46|616.06|618.66|616.26|618.66|616.26|618.46|616.06|0
1655691330000|2022-06-20 02:15:30|618.46|616.06|619.18|616.78|619.18|616.78|618.46|616.06|0
1655691340000|2022-06-20 02:15:40|619.38|616.98|619.68|617.28|619.68|617.28|619.38|616.98|0
1655691350000|2022-06-20 02:15:50|619.58|617.18|619.68|617.28|619.68|617.28|619.58|617.18|0
1655691360000|2022-06-20 02:16:00|619.58|617.18|619.38|616.98|619.58|617.18|619.38|616.98|0
1655691370000|2022-06-20 02:16:10|618.87|616.47|619.27|616.87|619.38|616.98|618.87|616.47|0
1655691380000|2022-06-20 02:16:20|619.07|616.67|618.66|616.26|619.07|616.67|618.66|616.26|0
1655691390000|2022-06-20 02:16:30|618.97|616.57|619.18|616.78|619.18|616.78|618.97|616.57|0
1655691400000|2022-06-20 02:16:40|618.87|616.47|618.87|616.47|618.87|616.47|618.77|616.37|0
1655691410000|2022-06-20 02:16:50|619.07|616.67|618.87|616.47|619.18|616.78|618.87|616.47|0
1655691420000|2022-06-20 02:17:00|618.77|616.37|618.46|616.06|618.87|616.47|618.46|616.06|0
1655691430000|2022-06-20 02:17:10|618.26|615.86|618.06|615.66|618.26|615.86|618.06|615.66|0
1655691440000|2022-06-20 02:17:20|617.96|615.56|617.65|615.25|617.96|615.56|617.65|615.25|0
1655691450000|2022-06-20 02:17:30|618.06|615.66|617.85|615.45|618.06|615.66|617.85|615.45|0
1655691460000|2022-06-20 02:17:40|618.06|615.66|618.26|615.86|618.26|615.86|617.96|615.56|0
1655691470000|2022-06-20 02:17:50|618.66|616.26|618.77|616.37|618.87|616.47|618.66|616.26|0
1655691480000|2022-06-20 02:18:00|618.87|616.47|618.87|616.47|618.87|616.47|618.87|616.47|0
1655691490000|2022-06-20 02:18:10|619.27|616.87|619.18|616.78|619.27|616.87|619.18|616.78|0
1655691500000|2022-06-20 02:18:20|619.07|616.67|618.77|616.37|619.07|616.67|618.77|616.37|0
1655691510000|2022-06-20 02:18:30|619.27|616.87|619.68|617.28|619.68|617.28|619.27|616.87|0
1655691520000|2022-06-20 02:18:40|619.48|617.08|619.58|617.18|619.58|617.18|619.48|617.08|0
1655691530000|2022-06-20 02:18:50|619.78|617.38|619.68|617.28|619.78|617.38|619.68|617.28|0
1655691540000|2022-06-20 02:19:00|619.78|617.38|619.88|617.48|619.88|617.48|619.78|617.38|0
1655691550000|2022-06-20 02:19:10|619.99|617.59|620.08|617.68|620.29|617.89|619.99|617.59|0
1655691560000|2022-06-20 02:19:20|619.68|617.28|620.08|617.68|620.08|617.68|619.68|617.28|0
1655691570000|2022-06-20 02:19:30|619.47|617.07|619.68|617.28|619.68|617.28|619.47|617.07|0
1655691580000|2022-06-20 02:19:40|619.27|616.87|619.47|617.07|619.47|617.07|619.17|616.77|0
1655691590000|2022-06-20 02:19:50|619.07|616.67|619.27|616.87|619.27|616.87|619.07|616.67|0
1655691600000|2022-06-20 02:20:00|619.47|617.07|619.38|616.98|619.47|617.07|619.27|616.87|0
1655691610000|2022-06-20 02:20:10|619.27|616.87|619.68|617.28|619.68|617.28|619.27|616.87|0
1655691620000|2022-06-20 02:20:20|619.47|617.07|620.29|617.89|620.29|617.89|619.47|617.07|0
1655691630000|2022-06-20 02:20:30|620.69|618.29|620.69|618.29|620.9|618.5|620.69|618.29|0
1655691640000|2022-06-20 02:20:40|620.49|618.09|620.08|617.68|620.49|618.09|619.99|617.59|0
1655691650000|2022-06-20 02:20:50|619.68|617.28|619.68|617.28|619.68|617.28|619.47|617.07|0
1655691660000|2022-06-20 02:21:00|619.78|617.38|620.39|617.99|620.39|617.99|619.78|617.38|0
1655691670000|2022-06-20 02:21:10|620.49|618.09|619.47|617.07|620.49|618.09|619.47|617.07|0
1655691680000|2022-06-20 02:21:20|619.68|617.28|619.47|617.07|619.78|617.38|619.27|616.87|0
1655691690000|2022-06-20 02:21:30|619.38|616.98|619.27|616.87|619.47|617.07|619.27|616.87|0
1655691700000|2022-06-20 02:21:40|618.87|616.47|618.66|616.26|618.87|616.47|618.66|616.26|0
1655691710000|2022-06-20 02:21:50|618.46|616.06|618.66|616.26|618.77|616.37|618.46|616.06|0
1655691720000|2022-06-20 02:22:00|618.57|616.17|618.66|616.26|618.66|616.26|618.57|616.17|0
1655691730000|2022-06-20 02:22:10|619.38|616.98|618.97|616.57|619.47|617.07|618.97|616.57|0
1655691740000|2022-06-20 02:22:20|619.17|616.77|619.17|616.77|619.17|616.77|618.87|616.47|0
1655691750000|2022-06-20 02:22:30|619.07|616.67|619.47|617.07|619.47|617.07|619.07|616.67|0
1655691760000|2022-06-20 02:22:40|619.38|616.98|619.68|617.28|619.88|617.48|619.38|616.98|0
1655691770000|2022-06-20 02:22:50|619.88|617.48|619.88|617.48|620.08|617.68|619.88|617.48|0
1655691780000|2022-06-20 02:23:00|620.08|617.68|620.29|617.89|620.29|617.89|620.08|617.68|0
1655691790000|2022-06-20 02:23:10|620.69|618.29|621.1|618.7|621.61|619.21|620.69|618.29|0
1655691800000|2022-06-20 02:23:20|620.89|618.49|620.89|618.49|620.89|618.49|620.49|618.09|0
1655691810000|2022-06-20 02:23:30|621|618.6|620.8|618.4|621|618.6|620.8|618.4|0
1655691820000|2022-06-20 02:23:40|620.69|618.29|620.89|618.49|620.89|618.49|620.69|618.29|0
1655691830000|2022-06-20 02:23:50|621.1|618.7|621.1|618.7|621.2|618.8|621.1|618.7|0
1655691840000|2022-06-20 02:24:00|620.89|618.49|621.2|618.8|621.2|618.8|620.69|618.29|0
1655691850000|2022-06-20 02:24:10|621.1|618.7|621.1|618.7|621.1|618.7|621|618.6|0
1655691860000|2022-06-20 02:24:20|621.3|618.9|620.8|618.4|621.3|618.9|620.8|618.4|0
1655691870000|2022-06-20 02:24:30|620.69|618.29|620.69|618.29|620.89|618.49|620.59|618.19|0
1655691880000|2022-06-20 02:24:40|620.89|618.49|620.89|618.49|621.1|618.7|620.89|618.49|0
1655691890000|2022-06-20 02:24:50|621|618.6|620.69|618.29|621|618.6|620.69|618.29|0
1655691900000|2022-06-20 02:25:00|620.8|618.4|621.3|618.9|621.3|618.9|620.59|618.19|0
1655691910000|2022-06-20 02:25:10|621.81|619.41|621.71|619.31|622.11|619.71|621.71|619.31|0
1655691920000|2022-06-20 02:25:20|621.5|619.1|621.91|619.51|621.91|619.51|621.5|619.1|0
1655691930000|2022-06-20 02:25:30|621.71|619.31|621.1|618.7|621.71|619.31|621.1|618.7|0
1655691940000|2022-06-20 02:25:40|621.3|618.9|621.2|618.8|621.3|618.9|621.2|618.8|0
1655691950000|2022-06-20 02:25:50|621.3|618.9|621.5|619.1|621.5|619.1|621.3|618.9|0
1655691960000|2022-06-20 02:26:00|621.3|618.9|621.3|618.9|621.41|619.01|621.3|618.9|0
1655691970000|2022-06-20 02:26:10|621.41|619.01|621.91|619.51|621.91|619.51|621.41|619.01|0
1655691980000|2022-06-20 02:26:20|622.11|619.71|622.72|620.32|622.72|620.32|622.11|619.71|0
1655691990000|2022-06-20 02:26:30|622.83|620.43|622.62|620.22|622.93|620.53|622.62|620.22|0
1655692000000|2022-06-20 02:26:40|622.52|620.12|622.93|620.53|622.93|620.53|622.52|620.12|0
1655692010000|2022-06-20 02:26:50|622.83|620.43|622.62|620.22|622.83|620.43|622.62|620.22|0
1655692020000|2022-06-20 02:27:00|622.72|620.32|622.72|620.32|622.83|620.43|622.72|620.32|0
1655692030000|2022-06-20 02:27:10|623.13|620.73|622.32|619.92|623.13|620.73|622.32|619.92|0
1655692040000|2022-06-20 02:27:20|622.52|620.12|622.93|620.53|622.93|620.53|622.52|620.12|0
1655692050000|2022-06-20 02:27:30|623.74|621.34|623.33|620.93|623.74|621.34|623.33|620.93|0
1655692060000|2022-06-20 02:27:40|622.83|620.43|622.72|620.32|622.93|620.53|622.72|620.32|0
1655692070000|2022-06-20 02:27:50|622.93|620.53|623.23|620.83|623.23|620.83|622.83|620.43|0
1655692080000|2022-06-20 02:28:00|623.03|620.63|623.33|620.93|623.33|620.93|623.03|620.63|0
1655692090000|2022-06-20 02:28:10|623.13|620.73|623.13|620.73|623.13|620.73|623.13|620.73|0
1655692100000|2022-06-20 02:28:20|622.93|620.53|622.83|620.43|622.93|620.53|622.83|620.43|0
1655692110000|2022-06-20 02:28:30|622.93|620.53|623.13|620.73|623.13|620.73|622.93|620.53|0
1655692120000|2022-06-20 02:28:40|623.03|620.63|623.44|621.04|623.44|621.04|623.03|620.63|0
1655692130000|2022-06-20 02:28:50|623.13|620.73|623.23|620.83|623.23|620.83|622.92|620.52|0
1655692140000|2022-06-20 02:29:00|623.13|620.73|623.33|620.93|623.44|621.04|623.13|620.73|0
1655692150000|2022-06-20 02:29:10|623.44|621.04|623.44|621.04|623.64|621.24|623.44|621.04|0
1655692160000|2022-06-20 02:29:20|623.33|620.93|623.33|620.93|623.44|621.04|623.33|620.93|0
1655692170000|2022-06-20 02:29:30|623.13|620.73|622.72|620.32|623.13|620.73|622.72|620.32|0
1655692180000|2022-06-20 02:29:40|623.13|620.73|623.13|620.73|623.23|620.83|623.03|620.63|0
1655692190000|2022-06-20 02:29:50|623.03|620.63|622.42|620.02|623.03|620.63|622.42|620.02|0
1655692200000|2022-06-20 02:30:00|622.52|620.12|622.83|620.43|622.83|620.43|622.52|620.12|0
1655692210000|2022-06-20 02:30:10|622.72|620.32|622.11|619.71|622.72|620.32|622.11|619.71|0
1655692220000|2022-06-20 02:30:20|621.3|618.9|621.3|618.9|621.3|618.9|621.3|618.9|0
1655692230000|2022-06-20 02:30:30|621.1|618.7|621.3|618.9|621.3|618.9|620.89|618.49|0
1655692240000|2022-06-20 02:30:40|620.79|618.39|620.69|618.29|620.79|618.39|620.69|618.29|0
1655692250000|2022-06-20 02:30:50|620.59|618.19|620.69|618.29|620.89|618.49|620.59|618.19|0
1655692260000|2022-06-20 02:31:00|620.49|618.09|620.08|617.68|620.59|618.19|620.08|617.68|0
1655692270000|2022-06-20 02:31:10|619.88|617.48|620.28|617.88|620.28|617.88|619.88|617.48|0
1655692280000|2022-06-20 02:31:20|619.88|617.48|619.17|616.77|619.88|617.48|619.17|616.77|0
1655692290000|2022-06-20 02:31:30|619.07|616.67|619.17|616.77|619.17|616.77|619.07|616.67|0
1655692300000|2022-06-20 02:31:40|619.07|616.67|619.07|616.67|619.07|616.67|618.97|616.57|0
1655692310000|2022-06-20 02:31:50|619.27|616.87|619.27|616.87|619.27|616.87|619.07|616.67|0
1655692320000|2022-06-20 02:32:00|619.37|616.97|619.47|617.07|619.47|617.07|619.37|616.97|0
1655692330000|2022-06-20 02:32:10|619.37|616.97|618.66|616.26|619.37|616.97|618.66|616.26|0
1655692340000|2022-06-20 02:32:20|618.77|616.37|618.86|616.46|618.86|616.46|618.77|616.37|0
1655692350000|2022-06-20 02:32:30|618.66|616.26|617.44|615.04|618.66|616.26|617.44|615.04|0
1655692360000|2022-06-20 02:32:40|617.65|615.25|617.65|615.25|618.05|615.65|617.65|615.25|0
1655692370000|2022-06-20 02:32:50|617.44|615.04|617.04|614.64|617.44|615.04|617.04|614.64|0
1655692380000|2022-06-20 02:33:00|616.84|614.44|617.65|615.25|617.65|615.25|616.84|614.44|0
1655692390000|2022-06-20 02:33:10|617.85|615.45|617.44|615.04|617.85|615.45|617.44|615.04|0
1655692400000|2022-06-20 02:33:20|617.65|615.25|617.95|615.55|617.95|615.55|617.65|615.25|0
1655692410000|2022-06-20 02:33:30|618.16|615.76|618.66|616.26|618.77|616.37|618.16|615.76|0
1655692420000|2022-06-20 02:33:40|618.86|616.46|618.77|616.37|618.86|616.46|618.66|616.26|0
1655692430000|2022-06-20 02:33:50|618.16|615.76|617.65|615.25|618.16|615.76|617.65|615.25|0
1655692440000|2022-06-20 02:34:00|617.75|615.35|617.85|615.45|618.05|615.65|617.75|615.35|0
1655692450000|2022-06-20 02:34:10|617.95|615.55|617.04|614.64|618.05|615.65|617.04|614.64|0
1655692460000|2022-06-20 02:34:20|617.24|614.84|617.04|614.64|617.24|614.84|616.94|614.54|0
1655692470000|2022-06-20 02:34:30|616.84|614.44|616.63|614.23|616.84|614.44|616.63|614.23|0
1655692480000|2022-06-20 02:34:40|616.54|614.14|616.63|614.23|616.84|614.44|616.54|614.14|0
1655692490000|2022-06-20 02:34:50|616.43|614.03|616.63|614.23|616.84|614.44|616.43|614.03|0
1655692500000|2022-06-20 02:35:00|616.84|614.44|616.84|614.44|616.84|614.44|616.84|614.44|0
1655692510000|2022-06-20 02:35:10|617.04|614.64|617.35|614.95|617.35|614.95|617.04|614.64|0
1655692520000|2022-06-20 02:35:20|617.24|614.84|616.84|614.44|617.24|614.84|616.84|614.44|0
1655692530000|2022-06-20 02:35:30|616.94|614.54|616.94|614.54|616.94|614.54|616.84|614.44|0
1655692540000|2022-06-20 02:35:40|617.04|614.64|616.43|614.03|617.04|614.64|616.43|614.03|0
1655692550000|2022-06-20 02:35:50|616.33|613.93|615.82|613.42|616.33|613.93|615.82|613.42|0
1655692560000|2022-06-20 02:36:00|615.93|613.53|615.22|612.82|615.93|613.53|615.22|612.82|0
1655692570000|2022-06-20 02:36:10|614.72|612.32|614.92|612.52|615.02|612.62|614.61|612.21|0
1655692580000|2022-06-20 02:36:20|615.12|612.72|615.01|612.61|615.12|612.72|615.01|612.61|0
1655692590000|2022-06-20 02:36:30|615.22|612.82|615.62|613.22|615.62|613.22|615.22|612.82|0
1655692600000|2022-06-20 02:36:40|615.42|613.02|615.62|613.22|615.62|613.22|615.42|613.02|0
1655692610000|2022-06-20 02:36:50|615.42|613.02|615.42|613.02|615.42|613.02|615.12|612.72|0
1655692620000|2022-06-20 02:37:00|615.52|613.12|616.33|613.93|616.33|613.93|615.52|613.12|0
1655692630000|2022-06-20 02:37:10|616.43|614.03|617.04|614.64|617.04|614.64|616.43|614.03|0
1655692640000|2022-06-20 02:37:20|616.84|614.44|617.04|614.64|617.14|614.74|616.84|614.44|0
1655692650000|2022-06-20 02:37:30|616.94|614.54|617.04|614.64|617.04|614.64|616.94|614.54|0
1655692660000|2022-06-20 02:37:40|616.94|614.54|616.84|614.44|616.94|614.54|616.84|614.44|0
1655692670000|2022-06-20 02:37:50|616.94|614.54|616.94|614.54|616.94|614.54|616.74|614.34|0
1655692680000|2022-06-20 02:38:00|616.84|614.44|616.84|614.44|616.84|614.44|616.74|614.34|0
1655692690000|2022-06-20 02:38:10|616.94|614.54|616.43|614.03|617.14|614.74|616.43|614.03|0
1655692700000|2022-06-20 02:38:20|616.23|613.83|616.03|613.63|616.23|613.83|615.82|613.42|0
1655692710000|2022-06-20 02:38:30|616.23|613.83|616.54|614.14|616.54|614.14|616.23|613.83|0
1655692720000|2022-06-20 02:38:40|616.43|614.03|616.33|613.93|616.43|614.03|616.23|613.83|0
1655692730000|2022-06-20 02:38:50|616.54|614.14|616.83|614.43|616.83|614.43|616.33|613.93|0
1655692740000|2022-06-20 02:39:00|616.74|614.34|616.83|614.43|616.83|614.43|616.74|614.34|0
1655692750000|2022-06-20 02:39:10|616.94|614.54|616.54|614.14|616.94|614.54|616.54|614.14|0
1655692760000|2022-06-20 02:39:20|616.63|614.23|616.63|614.23|616.63|614.23|616.63|614.23|0
1655692770000|2022-06-20 02:39:30|616.54|614.14|616.43|614.03|616.63|614.23|616.33|613.93|0
1655692780000|2022-06-20 02:39:40|616.63|614.23|616.54|614.14|616.63|614.23|616.33|613.93|0
1655692790000|2022-06-20 02:39:50|616.33|613.93|615.73|613.33|616.33|613.93|615.73|613.33|0
1655692800000|2022-06-20 02:40:00|615.82|613.42|614.92|612.52|615.82|613.42|614.92|612.52|0
1655692810000|2022-06-20 02:40:10|614.81|612.41|614.92|612.52|615.01|612.61|614.81|612.41|0
1655692820000|2022-06-20 02:40:20|614.81|612.41|614.71|612.31|614.81|612.41|614.71|612.31|0
1655692830000|2022-06-20 02:40:30|614.51|612.11|614.81|612.41|614.81|612.41|614.51|612.11|0
1655692840000|2022-06-20 02:40:40|614.61|612.21|615.22|612.82|615.22|612.82|614.61|612.21|0
1655692850000|2022-06-20 02:40:50|615.42|613.02|615.52|613.12|615.62|613.22|615.42|613.02|0
1655692860000|2022-06-20 02:41:00|615.42|613.02|615.62|613.22|615.62|613.22|615.42|613.02|0
1655692870000|2022-06-20 02:41:10|615.82|613.42|615.93|613.53|615.93|613.53|615.82|613.42|0
1655692880000|2022-06-20 02:41:20|616.02|613.62|615.93|613.53|616.02|613.62|615.93|613.53|0
1655692890000|2022-06-20 02:41:30|615.82|613.42|615.93|613.53|615.93|613.53|615.82|613.42|0
1655692900000|2022-06-20 02:41:40|616.02|613.62|616.33|613.93|616.33|613.93|616.02|613.62|0
1655692910000|2022-06-20 02:41:50|616.63|614.23|616.02|613.62|616.63|614.23|616.02|613.62|0
1655692920000|2022-06-20 02:42:00|615.82|613.42|615.52|613.12|615.82|613.42|615.52|613.12|0
1655692930000|2022-06-20 02:42:10|615.82|613.42|615.93|613.53|615.93|613.53|615.82|613.42|0
1655692940000|2022-06-20 02:42:20|616.13|613.73|615.82|613.42|616.13|613.73|615.82|613.42|0
1655692950000|2022-06-20 02:42:30|615.52|613.12|615.42|613.02|615.62|613.22|615.42|613.02|0
1655692960000|2022-06-20 02:42:40|615.32|612.92|615.01|612.61|615.32|612.92|615.01|612.61|0
1655692970000|2022-06-20 02:42:50|614.61|612.21|614.81|612.41|614.81|612.41|614.61|612.21|0
1655692980000|2022-06-20 02:43:00|614.71|612.31|614.92|612.52|615.42|613.02|614.71|612.31|0
1655692990000|2022-06-20 02:43:10|614.2|611.8|614.11|611.71|614.81|612.41|614.11|611.71|0
1655693000000|2022-06-20 02:43:20|614|611.6|614.11|611.71|614.2|611.8|614|611.6|0
1655693010000|2022-06-20 02:43:30|613.19|610.79|613.1|610.7|613.19|610.79|612.99|610.59|0
1655693020000|2022-06-20 02:43:40|612.99|610.59|612.79|610.39|612.99|610.59|612.69|610.29|0
1655693030000|2022-06-20 02:43:50|613.19|610.79|612.79|610.39|613.19|610.79|612.59|610.19|0
1655693040000|2022-06-20 02:44:00|612.99|610.59|612.79|610.39|612.99|610.59|612.79|610.39|0
1655693050000|2022-06-20 02:44:10|612.59|610.19|611.78|609.38|612.59|610.19|611.48|609.08|0
1655693060000|2022-06-20 02:44:20|612.19|609.79|611.98|609.58|612.49|610.09|611.98|609.58|0
1655693070000|2022-06-20 02:44:30|612.19|609.79|611.98|609.58|612.19|609.79|611.98|609.58|0
1655693080000|2022-06-20 02:44:40|611.58|609.18|611.38|608.98|611.58|609.18|611.28|608.88|0
1655693100000|2022-06-20 02:45:00|611.28|608.88|611.28|608.88|611.48|609.08|611.28|608.88|0
1655693110000|2022-06-20 02:45:10|610.98|608.58|610.27|607.87|611.18|608.78|610.27|607.87|0
1655693120000|2022-06-20 02:45:20|610.57|608.17|610.88|608.48|610.88|608.48|610.57|608.17|0
1655693130000|2022-06-20 02:45:30|611.08|608.68|610.98|608.58|611.08|608.68|610.98|608.58|0
1655693140000|2022-06-20 02:45:40|611.18|608.78|611.98|609.58|611.98|609.58|611.18|608.78|0
1655693150000|2022-06-20 02:45:50|611.78|609.38|612.18|609.78|612.18|609.78|611.78|609.38|0
1655693160000|2022-06-20 02:46:00|612.09|609.69|612.18|609.78|612.39|609.99|612.09|609.69|0
1655693170000|2022-06-20 02:46:10|611.98|609.58|611.78|609.38|611.98|609.58|611.58|609.18|0
1655693180000|2022-06-20 02:46:20|611.58|609.18|611.18|608.78|611.58|609.18|611.18|608.78|0
1655693190000|2022-06-20 02:46:30|611.38|608.98|611.89|609.49|611.89|609.49|611.38|608.98|0
1655693200000|2022-06-20 02:46:40|611.98|609.58|611.89|609.49|611.98|609.58|611.78|609.38|0
1655693210000|2022-06-20 02:46:50|611.78|609.38|611.48|609.08|611.78|609.38|611.38|608.98|0
1655693220000|2022-06-20 02:47:00|611.58|609.18|611.18|608.78|611.58|609.18|611.18|608.78|0
1655693230000|2022-06-20 02:47:10|611.38|608.98|611.68|609.28|611.68|609.28|611.38|608.98|0
1655693240000|2022-06-20 02:47:20|611.98|609.58|611.58|609.18|612.09|609.69|611.58|609.18|0
1655693250000|2022-06-20 02:47:30|611.68|609.28|611.68|609.28|611.68|609.28|611.58|609.18|0
1655693260000|2022-06-20 02:47:40|611.78|609.38|612.18|609.78|612.18|609.78|611.78|609.38|0
1655693270000|2022-06-20 02:47:50|612.29|609.89|612.29|609.89|612.39|609.99|612.29|609.89|0
1655693280000|2022-06-20 02:48:00|612.18|609.78|612.79|610.39|612.79|610.39|612.18|609.78|0
1655693290000|2022-06-20 02:48:10|612.59|610.19|612.69|610.29|612.69|610.29|612.59|610.19|0
1655693300000|2022-06-20 02:48:20|612.79|610.39|612.69|610.29|612.79|610.39|612.39|609.99|0
1655693310000|2022-06-20 02:48:30|612.59|610.19|612.79|610.39|612.79|610.39|612.59|610.19|0
1655693320000|2022-06-20 02:48:40|612.59|610.19|612.59|610.19|612.59|610.19|612.49|610.09|0
1655693330000|2022-06-20 02:48:50|612.69|610.29|612.79|610.39|612.79|610.39|612.69|610.29|0
1655693340000|2022-06-20 02:49:00|612.69|610.29|611.78|609.38|612.69|610.29|611.78|609.38|0
1655693350000|2022-06-20 02:49:10|611.89|609.49|611.48|609.08|611.89|609.49|611.48|609.08|0
1655693360000|2022-06-20 02:49:20|611.08|608.68|611.38|608.98|611.38|608.98|611.08|608.68|0
1655693370000|2022-06-20 02:49:30|611.48|609.08|612.18|609.78|612.18|609.78|611.48|609.08|0
1655693380000|2022-06-20 02:49:40|611.98|609.58|612.59|610.19|612.59|610.19|611.89|609.49|0
1655693390000|2022-06-20 02:49:50|612.49|610.09|612.39|609.99|612.49|610.09|612.39|609.99|0
1655693400000|2022-06-20 02:50:00|612.09|609.69|612.18|609.78|612.49|610.09|612.09|609.69|0
1655693410000|2022-06-20 02:50:10|612.39|609.99|612.39|609.99|612.39|609.99|612.39|609.99|0
1655693420000|2022-06-20 02:50:20|612.29|609.89|612.59|610.19|612.59|610.19|612.29|609.89|0
1655693430000|2022-06-20 02:50:30|612.69|610.29|612.49|610.09|612.69|610.29|612.49|610.09|0
1655693440000|2022-06-20 02:50:40|612.39|609.99|612.09|609.69|612.39|609.99|612.09|609.69|0
1655693450000|2022-06-20 02:50:50|611.98|609.58|611.88|609.48|611.98|609.58|611.68|609.28|0
1655693460000|2022-06-20 02:51:00|611.78|609.38|611.88|609.48|611.88|609.48|611.68|609.28|0
1655693470000|2022-06-20 02:51:10|612.29|609.89|612.29|609.89|612.39|609.99|612.29|609.89|0
1655693480000|2022-06-20 02:51:20|612.39|609.99|611.48|609.08|612.39|609.99|611.48|609.08|0
1655693490000|2022-06-20 02:51:30|611.58|609.18|611.78|609.38|611.78|609.38|611.38|608.98|0
1655693500000|2022-06-20 02:51:40|611.38|608.98|611.17|608.77|611.38|608.98|610.97|608.57|0
1655693510000|2022-06-20 02:51:50|611.48|609.08|610.57|608.17|611.48|609.08|610.57|608.17|0
1655693520000|2022-06-20 02:52:00|610.68|608.28|610.47|608.07|610.68|608.28|610.37|607.97|0
1655693530000|2022-06-20 02:52:10|610.37|607.97|609.76|607.36|610.37|607.97|609.76|607.36|0
1655693540000|2022-06-20 02:52:20|609.56|607.16|609.56|607.16|609.76|607.36|609.56|607.16|0
1655693550000|2022-06-20 02:52:30|609.97|607.57|609.97|607.57|609.97|607.57|609.76|607.36|0
1655693560000|2022-06-20 02:52:40|609.76|607.36|609.16|606.76|609.76|607.36|609.16|606.76|0
1655693570000|2022-06-20 02:52:50|609.56|607.16|609.76|607.36|609.76|607.36|609.56|607.16|0
1655693580000|2022-06-20 02:53:00|609.97|607.57|610.37|607.97|610.37|607.97|609.97|607.57|0
1655693590000|2022-06-20 02:53:10|610.17|607.77|609.87|607.47|610.17|607.77|609.87|607.47|0
1655693600000|2022-06-20 02:53:20|609.97|607.57|609.56|607.16|609.97|607.57|609.36|606.96|0
1655693610000|2022-06-20 02:53:30|609.36|606.96|608.96|606.56|609.36|606.96|608.96|606.56|0
1655693620000|2022-06-20 02:53:40|609.06|606.66|609.06|606.66|609.06|606.66|609.06|606.66|0
1655693630000|2022-06-20 02:53:50|609.16|606.76|608.15|605.75|609.16|606.76|608.15|605.75|0
1655693640000|2022-06-20 02:54:00|608.36|605.96|608.86|606.46|608.86|606.46|608.36|605.96|0
1655693650000|2022-06-20 02:54:10|609.16|606.76|609.36|606.96|609.47|607.07|609.16|606.76|0
1655693660000|2022-06-20 02:54:20|609.16|606.76|609.36|606.96|609.36|606.96|609.16|606.76|0
1655693670000|2022-06-20 02:54:30|609.06|606.66|609.26|606.86|609.26|606.86|609.06|606.66|0
1655693680000|2022-06-20 02:54:40|609.47|607.07|609.97|607.57|609.97|607.57|609.47|607.07|0
1655693690000|2022-06-20 02:54:50|609.67|607.27|610.27|607.87|610.37|607.97|609.67|607.27|0
1655693700000|2022-06-20 02:55:00|610.07|607.67|610.17|607.77|610.17|607.77|610.07|607.67|0
1655693710000|2022-06-20 02:55:10|610.37|607.97|610.07|607.67|610.37|607.97|610.07|607.67|0
1655693720000|2022-06-20 02:55:20|610.17|607.77|610.17|607.77|610.27|607.87|610.17|607.77|0
1655693730000|2022-06-20 02:55:30|610.27|607.87|610.37|607.97|610.37|607.97|610.27|607.87|0
1655693740000|2022-06-20 02:55:40|610.47|608.07|610.27|607.87|610.47|608.07|610.27|607.87|0
1655693750000|2022-06-20 02:55:50|609.96|607.56|608.96|606.56|609.96|607.56|608.96|606.56|0
1655693760000|2022-06-20 02:56:00|609.16|606.76|609.36|606.96|609.36|606.96|609.16|606.76|0
1655693770000|2022-06-20 02:56:10|609.47|607.07|608.96|606.56|609.56|607.16|608.96|606.56|0
1655693780000|2022-06-20 02:56:20|608.76|606.36|609.06|606.66|609.06|606.66|608.76|606.36|0
1655693790000|2022-06-20 02:56:30|608.96|606.56|609.56|607.16|609.56|607.16|608.96|606.56|0
1655693800000|2022-06-20 02:56:40|609.67|607.27|609.67|607.27|609.67|607.27|609.56|607.16|0
1655693810000|2022-06-20 02:56:50|609.87|607.47|610.17|607.77|610.17|607.77|609.87|607.47|0
1655693820000|2022-06-20 02:57:00|610.07|607.67|610.07|607.67|610.07|607.67|610.07|607.67|0
1655693830000|2022-06-20 02:57:10|610.17|607.77|609.87|607.47|610.27|607.87|609.87|607.47|0
1655693840000|2022-06-20 02:57:20|609.67|607.27|609.67|607.27|609.76|607.36|609.67|607.27|0
1655693850000|2022-06-20 02:57:30|608.96|606.56|609.96|607.56|609.96|607.56|608.76|606.36|0
1655693860000|2022-06-20 02:57:40|610.27|607.87|610.77|608.37|610.77|608.37|610.17|607.77|0
1655693870000|2022-06-20 02:57:50|610.67|608.27|610.57|608.17|610.67|608.27|610.57|608.17|0
1655693880000|2022-06-20 02:58:00|610.67|608.27|610.77|608.37|610.97|608.57|610.67|608.27|0
1655693890000|2022-06-20 02:58:10|610.87|608.47|611.17|608.77|611.17|608.77|610.87|608.47|0
1655693900000|2022-06-20 02:58:20|610.77|608.37|611.58|609.18|611.58|609.18|610.77|608.37|0
1655693910000|2022-06-20 02:58:30|611.28|608.88|611.17|608.77|611.37|608.97|611.17|608.77|0
1655693920000|2022-06-20 02:58:40|610.77|608.37|610.77|608.37|611.17|608.77|610.77|608.37|0
1655693930000|2022-06-20 02:58:50|610.97|608.57|611.17|608.77|611.17|608.77|610.97|608.57|0
1655693940000|2022-06-20 02:59:00|610.47|608.07|610.47|608.07|610.57|608.17|610.47|608.07|0
1655693950000|2022-06-20 02:59:10|610.57|608.17|610.47|608.07|610.57|608.17|610.47|608.07|0
1655693960000|2022-06-20 02:59:20|610.37|607.97|609.96|607.56|610.37|607.97|609.76|607.36|0
1655693970000|2022-06-20 02:59:30|609.76|607.36|609.87|607.47|609.87|607.47|609.76|607.36|0
1655693980000|2022-06-20 02:59:40|609.76|607.36|609.56|607.16|609.76|607.36|609.56|607.16|0
1655693990000|2022-06-20 02:59:50|609.46|607.06|609.96|607.56|609.96|607.56|609.46|607.06|0
1655694000000|2022-06-20 03:00:00|610.17|607.77|609.56|607.16|610.17|607.77|609.56|607.16|0
1655694010000|2022-06-20 03:00:10|609.87|607.47|609.46|607.06|609.87|607.47|609.46|607.06|0
1655694020000|2022-06-20 03:00:20|609.06|606.66|608.55|606.15|609.06|606.66|608.55|606.15|0
1655694030000|2022-06-20 03:00:30|608.15|605.75|608.15|605.75|608.26|605.86|607.95|605.55|0
1655694040000|2022-06-20 03:00:40|608.66|606.26|607.55|605.15|608.66|606.26|607.55|605.15|0
1655694050000|2022-06-20 03:00:50|607.75|605.35|608.06|605.66|608.06|605.66|607.75|605.35|0
1655694060000|2022-06-20 03:01:00|607.95|605.55|608.35|605.95|608.35|605.95|607.95|605.55|0
1655694070000|2022-06-20 03:01:10|608.55|606.15|609.16|606.76|609.16|606.76|608.55|606.15|0
1655694080000|2022-06-20 03:01:20|608.96|606.56|608.76|606.36|608.96|606.56|608.76|606.36|0
1655694090000|2022-06-20 03:01:30|608.55|606.15|608.55|606.15|608.76|606.36|608.55|606.15|0
1655694100000|2022-06-20 03:01:40|608.66|606.26|608.66|606.26|608.66|606.26|608.66|606.26|0
1655694110000|2022-06-20 03:01:50|609.06|606.66|608.86|606.46|609.06|606.66|608.66|606.26|0
1655694120000|2022-06-20 03:02:00|608.96|606.56|609.16|606.76|609.16|606.76|608.86|606.46|0
1655694130000|2022-06-20 03:02:10|609.26|606.86|609.56|607.16|609.56|607.16|609.26|606.86|0
1655694140000|2022-06-20 03:02:20|609.66|607.26|609.06|606.66|609.66|607.26|609.06|606.66|0
1655694150000|2022-06-20 03:02:30|608.35|605.95|608.15|605.75|608.35|605.95|608.15|605.75|0
1655694160000|2022-06-20 03:02:40|607.75|605.35|606.95|604.55|607.75|605.35|606.95|604.55|0
1655694170000|2022-06-20 03:02:50|607.15|604.75|607.85|605.45|607.85|605.45|607.15|604.75|0
1655694180000|2022-06-20 03:03:00|607.95|605.55|608.15|605.75|608.15|605.75|607.85|605.45|0
1655694190000|2022-06-20 03:03:10|608.05|605.65|607.35|604.95|608.15|605.75|607.35|604.95|0
1655694200000|2022-06-20 03:03:20|607.45|605.05|607.55|605.15|607.55|605.15|607.45|605.05|0
1655694210000|2022-06-20 03:03:30|607.75|605.35|607.45|605.05|607.75|605.35|607.35|604.95|0
1655694220000|2022-06-20 03:03:40|607.25|604.85|607.35|604.95|607.45|605.05|607.25|604.85|0
1655694230000|2022-06-20 03:03:50|607.45|605.05|607.45|605.05|607.45|605.05|607.35|604.95|0
1655694240000|2022-06-20 03:04:00|607.55|605.15|607.85|605.45|607.85|605.45|607.55|605.15|0
1655694250000|2022-06-20 03:04:10|607.95|605.55|607.55|605.15|607.95|605.55|607.55|605.15|0
1655694260000|2022-06-20 03:04:20|607.25|604.85|607.15|604.75|607.25|604.85|607.15|604.75|0
1655694270000|2022-06-20 03:04:30|607.25|604.85|606.94|604.54|607.25|604.85|606.94|604.54|0
1655694280000|2022-06-20 03:04:40|606.74|604.34|606.94|604.54|606.94|604.54|606.74|604.34|0
1655694290000|2022-06-20 03:04:50|606.45|604.05|606.54|604.14|606.74|604.34|606.45|604.05|0
1655694300000|2022-06-20 03:05:00|606.34|603.94|606.14|603.74|606.34|603.94|606.14|603.74|0
1655694310000|2022-06-20 03:05:10|605.94|603.54|606.14|603.74|606.14|603.74|605.94|603.54|0
1655694320000|2022-06-20 03:05:20|606.04|603.64|605.74|603.34|606.14|603.74|605.74|603.34|0
1655694330000|2022-06-20 03:05:30|606.14|603.74|606.94|604.54|606.94|604.54|606.14|603.74|0
1655694340000|2022-06-20 03:05:40|606.54|604.14|606.65|604.25|606.65|604.25|606.34|603.94|0
1655694350000|2022-06-20 03:05:50|606.14|603.74|606.04|603.64|606.14|603.74|605.94|603.54|0
1655694360000|2022-06-20 03:06:00|605.94|603.54|605.94|603.54|605.94|603.54|605.74|603.34|0
1655694370000|2022-06-20 03:06:10|605.74|603.34|606.14|603.74|606.14|603.74|605.74|603.34|0
1655694380000|2022-06-20 03:06:20|606.54|604.14|606.54|604.14|606.54|604.14|606.54|604.14|0
1655694400000|2022-06-20 03:06:40|606.34|603.94|606.54|604.14|606.54|604.14|606.34|603.94|0
1655694410000|2022-06-20 03:06:50|606.34|603.94|605.84|603.44|606.34|603.94|605.84|603.44|0
1655694420000|2022-06-20 03:07:00|605.94|603.54|606.34|603.94|606.34|603.94|605.94|603.54|0
1655694430000|2022-06-20 03:07:10|606.25|603.85|606.25|603.85|606.34|603.94|606.25|603.85|0
1655694440000|2022-06-20 03:07:20|606.54|604.14|606.34|603.94|606.54|604.14|605.94|603.54|0
1655694450000|2022-06-20 03:07:30|606.04|603.64|606.54|604.14|606.54|604.14|606.04|603.64|0
1655694460000|2022-06-20 03:07:40|606.45|604.05|606.54|604.14|606.54|604.14|606.45|604.05|0
1655694470000|2022-06-20 03:07:50|606.65|604.25|606.45|604.05|606.85|604.45|606.45|604.05|0
1655694480000|2022-06-20 03:08:00|605.94|603.54|605.94|603.54|606.14|603.74|605.94|603.54|0
1655694490000|2022-06-20 03:08:10|606.04|603.64|606.14|603.74|606.14|603.74|606.04|603.64|0
1655694500000|2022-06-20 03:08:20|606.45|604.05|606.94|604.54|606.94|604.54|606.45|604.05|0
1655694510000|2022-06-20 03:08:30|607.35|604.95|608.05|605.65|608.05|605.65|607.35|604.95|0
1655694520000|2022-06-20 03:08:40|607.75|605.35|607.75|605.35|607.75|605.35|607.75|605.35|0
1655694530000|2022-06-20 03:08:50|607.95|605.55|607.95|605.55|608.05|605.65|607.95|605.55|0
1655694540000|2022-06-20 03:09:00|608.25|605.85|607.85|605.45|608.46|606.06|607.75|605.35|0
1655694550000|2022-06-20 03:09:10|607.95|605.55|607.75|605.35|607.95|605.55|607.55|605.15|0
1655694560000|2022-06-20 03:09:20|607.85|605.45|607.85|605.45|607.85|605.45|607.65|605.25|0
1655694570000|2022-06-20 03:09:30|607.75|605.35|607.75|605.35|607.75|605.35|607.75|605.35|0
1655694580000|2022-06-20 03:09:40|607.85|605.45|607.85|605.45|607.85|605.45|607.85|605.45|0
1655694590000|2022-06-20 03:09:50|607.95|605.55|607.85|605.45|607.95|605.55|607.75|605.35|0
1655694600000|2022-06-20 03:10:00|607.75|605.35|607.75|605.35|607.95|605.55|607.75|605.35|0
1655694610000|2022-06-20 03:10:10|607.95|605.55|608.15|605.75|608.15|605.75|607.95|605.55|0
1655694620000|2022-06-20 03:10:20|608.35|605.95|608.25|605.85|608.35|605.95|608.15|605.75|0
1655694630000|2022-06-20 03:10:30|608.15|605.75|608.15|605.75|608.15|605.75|607.95|605.55|0
1655694640000|2022-06-20 03:10:40|608.25|605.85|608.35|605.95|608.35|605.95|608.15|605.75|0
1655694650000|2022-06-20 03:10:50|608.55|606.15|608.75|606.35|608.75|606.35|608.45|606.05|0
1655694660000|2022-06-20 03:11:00|609.06|606.66|608.95|606.55|609.06|606.66|608.86|606.46|0
1655694670000|2022-06-20 03:11:10|608.75|606.35|609.16|606.76|609.16|606.76|608.75|606.35|0
1655694680000|2022-06-20 03:11:20|608.66|606.26|608.66|606.26|608.75|606.35|608.66|606.26|0
1655694690000|2022-06-20 03:11:30|608.45|606.05|608.45|606.05|608.55|606.15|608.45|606.05|0
1655694700000|2022-06-20 03:11:40|608.15|605.75|608.25|605.85|608.35|605.95|608.15|605.75|0
1655694710000|2022-06-20 03:11:50|608.35|605.95|608.15|605.75|608.35|605.95|608.15|605.75|0
1655694720000|2022-06-20 03:12:00|608.35|605.95|608.66|606.26|608.66|606.26|608.35|605.95|0
1655694730000|2022-06-20 03:12:10|608.55|606.15|608.45|606.05|608.55|606.15|608.35|605.95|0
1655694740000|2022-06-20 03:12:20|608.35|605.95|608.45|606.05|608.45|606.05|608.35|605.95|0
1655694750000|2022-06-20 03:12:30|608.35|605.95|608.15|605.75|608.35|605.95|608.15|605.75|0
1655694760000|2022-06-20 03:12:40|607.75|605.35|607.75|605.35|607.75|605.35|607.75|605.35|0
1655694780000|2022-06-20 03:13:00|607.55|605.15|607.75|605.35|607.75|605.35|607.55|605.15|0
1655694790000|2022-06-20 03:13:10|607.55|605.15|607.75|605.35|607.75|605.35|607.55|605.15|0
1655694800000|2022-06-20 03:13:20|607.95|605.55|608.05|605.65|608.05|605.65|607.95|605.55|0
1655694810000|2022-06-20 03:13:30|607.95|605.55|607.95|605.55|607.95|605.55|607.85|605.45|0
1655694820000|2022-06-20 03:13:40|607.65|605.25|607.55|605.15|607.65|605.25|607.55|605.15|0
1655694830000|2022-06-20 03:13:50|607.65|605.25|607.85|605.45|607.85|605.45|607.65|605.25|0
1655694840000|2022-06-20 03:14:00|607.95|605.55|607.75|605.35|607.95|605.55|607.75|605.35|0
1655694850000|2022-06-20 03:14:10|607.85|605.45|607.95|605.55|607.95|605.55|607.85|605.45|0
1655694860000|2022-06-20 03:14:20|608.05|605.65|607.85|605.45|608.05|605.65|607.85|605.45|0
1655694870000|2022-06-20 03:14:30|607.95|605.55|607.65|605.25|607.95|605.55|607.65|605.25|0
1655694880000|2022-06-20 03:14:40|607.54|605.14|606.94|604.54|607.54|605.14|606.94|604.54|0
1655694890000|2022-06-20 03:14:50|606.74|604.34|606.24|603.84|606.74|604.34|606.24|603.84|0
1655694900000|2022-06-20 03:15:00|606.44|604.04|606.74|604.34|606.74|604.34|606.34|603.94|0
1655694910000|2022-06-20 03:15:10|606.85|604.45|606.85|604.45|607.05|604.65|606.85|604.45|0
1655694920000|2022-06-20 03:15:20|607.14|604.74|607.05|604.65|607.14|604.74|607.05|604.65|0
1655694930000|2022-06-20 03:15:30|606.94|604.54|607.14|604.74|607.14|604.74|606.94|604.54|0
1655694940000|2022-06-20 03:15:40|607.34|604.94|607.45|605.05|607.54|605.14|607.34|604.94|0
1655694950000|2022-06-20 03:15:50|607.65|605.25|607.95|605.55|607.95|605.55|607.65|605.25|0
1655694960000|2022-06-20 03:16:00|608.35|605.95|607.75|605.35|608.35|605.95|607.75|605.35|0
1655694970000|2022-06-20 03:16:10|608.05|605.65|608.35|605.95|608.45|606.05|608.05|605.65|0
1655694980000|2022-06-20 03:16:20|608.55|606.15|608.55|606.15|608.55|606.15|608.55|606.15|0
1655694990000|2022-06-20 03:16:30|608.15|605.75|608.15|605.75|608.15|605.75|607.95|605.55|0
1655695000000|2022-06-20 03:16:40|608.35|605.95|608.45|606.05|608.45|606.05|608.35|605.95|0
1655695010000|2022-06-20 03:16:50|608.95|606.55|608.95|606.55|608.95|606.55|608.95|606.55|0
1655695020000|2022-06-20 03:17:00|609.15|606.75|609.56|607.16|609.56|607.16|609.15|606.75|0
1655695030000|2022-06-20 03:17:10|609.66|607.26|609.76|607.36|609.86|607.46|609.66|607.26|0
1655695040000|2022-06-20 03:17:20|609.66|607.26|609.66|607.26|609.76|607.36|609.66|607.26|0
1655695050000|2022-06-20 03:17:30|609.56|607.16|609.15|606.75|609.56|607.16|609.15|606.75|0
1655695060000|2022-06-20 03:17:40|609.06|606.66|608.95|606.55|609.06|606.66|608.95|606.55|0
1655695070000|2022-06-20 03:17:50|609.06|606.66|608.95|606.55|609.06|606.66|608.95|606.55|0
1655695080000|2022-06-20 03:18:00|609.06|606.66|608.95|606.55|609.06|606.66|608.75|606.35|0
1655695090000|2022-06-20 03:18:10|608.86|606.46|608.86|606.46|608.86|606.46|608.75|606.35|0
1655695100000|2022-06-20 03:18:20|608.75|606.35|609.06|606.66|609.06|606.66|608.75|606.35|0
1655695110000|2022-06-20 03:18:30|609.15|606.75|609.35|606.95|609.35|606.95|609.15|606.75|0
1655695120000|2022-06-20 03:18:40|609.46|607.06|609.46|607.06|609.66|607.26|609.46|607.06|0
1655695130000|2022-06-20 03:18:50|609.66|607.26|609.06|606.66|609.66|607.26|609.06|606.66|0
1655695140000|2022-06-20 03:19:00|609.15|606.75|608.55|606.15|609.15|606.75|608.45|606.05|0
1655695150000|2022-06-20 03:19:10|608.65|606.25|608.75|606.35|608.75|606.35|608.65|606.25|0
1655695160000|2022-06-20 03:19:20|608.85|606.45|608.85|606.45|608.85|606.45|608.65|606.25|0
1655695170000|2022-06-20 03:19:30|608.65|606.25|608.65|606.25|608.65|606.25|608.65|606.25|0
1655695190000|2022-06-20 03:19:50|608.75|606.35|608.75|606.35|608.75|606.35|608.75|606.35|0
1655695200000|2022-06-20 03:20:00|609.76|607.36|609.66|607.26|609.76|607.36|609.66|607.26|0
1655695210000|2022-06-20 03:20:10|609.46|607.06|610.06|607.66|610.06|607.66|609.46|607.06|0
1655695220000|2022-06-20 03:20:20|609.76|607.36|609.86|607.46|609.86|607.46|609.76|607.36|0
1655695230000|2022-06-20 03:20:30|610.56|608.16|610.16|607.76|610.56|608.16|610.16|607.76|0
1655695240000|2022-06-20 03:20:40|610.36|607.96|610.16|607.76|610.36|607.96|610.16|607.76|0
1655695250000|2022-06-20 03:20:50|610.36|607.96|610.26|607.86|610.36|607.96|610.26|607.86|0
1655695260000|2022-06-20 03:21:00|610.36|607.96|610.47|608.07|610.47|608.07|610.26|607.86|0
1655695270000|2022-06-20 03:21:10|610.36|607.96|610.36|607.96|610.47|608.07|610.26|607.86|0
1655695280000|2022-06-20 03:21:20|610.26|607.86|610.16|607.76|610.26|607.86|609.96|607.56|0
1655695290000|2022-06-20 03:21:30|609.96|607.56|609.86|607.46|609.96|607.56|609.86|607.46|0
1655695300000|2022-06-20 03:21:40|610.06|607.66|610.36|607.96|610.36|607.96|609.96|607.56|0
1655695310000|2022-06-20 03:21:50|610.46|608.06|610.36|607.96|610.46|608.06|610.26|607.86|0
1655695320000|2022-06-20 03:22:00|610.96|608.56|610.76|608.36|610.96|608.56|610.76|608.36|0
1655695330000|2022-06-20 03:22:10|610.56|608.16|611.17|608.77|611.17|608.77|610.56|608.16|0
1655695340000|2022-06-20 03:22:20|610.87|608.47|610.96|608.56|611.07|608.67|610.87|608.47|0
1655695350000|2022-06-20 03:22:30|611.17|608.77|610.96|608.56|611.17|608.77|610.76|608.36|0
1655695360000|2022-06-20 03:22:40|611.17|608.77|610.96|608.56|611.17|608.77|610.76|608.36|0
1655695370000|2022-06-20 03:22:50|611.17|608.77|610.87|608.47|611.17|608.77|610.87|608.47|0
1655695380000|2022-06-20 03:23:00|610.96|608.56|610.76|608.36|610.96|608.56|610.76|608.36|0
1655695390000|2022-06-20 03:23:10|610.96|608.56|611.37|608.97|611.37|608.97|610.96|608.56|0
1655695410000|2022-06-20 03:23:30|611.17|608.77|611.17|608.77|611.37|608.97|611.17|608.77|0
1655695420000|2022-06-20 03:23:40|610.96|608.56|610.96|608.56|611.17|608.77|610.96|608.56|0
1655695430000|2022-06-20 03:23:50|610.76|608.36|610.96|608.56|610.96|608.56|610.67|608.27|0
1655695440000|2022-06-20 03:24:00|611.07|608.67|610.76|608.36|611.07|608.67|610.76|608.36|0
1655695450000|2022-06-20 03:24:10|611.07|608.67|610.76|608.36|611.07|608.67|610.76|608.36|0
1655695460000|2022-06-20 03:24:20|610.56|608.16|610.67|608.27|610.76|608.36|610.56|608.16|0
1655695470000|2022-06-20 03:24:30|610.76|608.36|610.76|608.36|610.76|608.36|610.76|608.36|0
1655695480000|2022-06-20 03:24:40|610.96|608.56|610.96|608.56|610.96|608.56|610.96|608.56|0
1655695490000|2022-06-20 03:24:50|610.76|608.36|610.67|608.27|610.76|608.36|610.56|608.16|0
1655695500000|2022-06-20 03:25:00|610.76|608.36|611.37|608.97|611.37|608.97|610.76|608.36|0
1655695510000|2022-06-20 03:25:10|611.57|609.17|611.37|608.97|611.57|609.17|611.37|608.97|0
1655695520000|2022-06-20 03:25:20|611.77|609.37|611.77|609.37|611.77|609.37|611.67|609.27|0
1655695530000|2022-06-20 03:25:30|611.57|609.17|611.47|609.07|611.67|609.27|611.47|609.07|0
1655695540000|2022-06-20 03:25:40|611.57|609.17|611.37|608.97|611.57|609.17|611.17|608.77|0
1655695550000|2022-06-20 03:25:50|611.27|608.87|611.37|608.97|611.37|608.97|611.16|608.76|0
1655695560000|2022-06-20 03:26:00|611.16|608.76|610.67|608.27|611.16|608.76|610.67|608.27|0
1655695570000|2022-06-20 03:26:10|610.76|608.36|610.67|608.27|610.87|608.47|610.67|608.27|0
1655695580000|2022-06-20 03:26:20|610.56|608.16|610.56|608.16|610.56|608.16|610.56|608.16|0
1655695590000|2022-06-20 03:26:30|610.66|608.26|610.76|608.36|610.76|608.36|610.56|608.16|0
1655695600000|2022-06-20 03:26:40|610.56|608.16|610.26|607.86|610.56|608.16|610.26|607.86|0
1655695610000|2022-06-20 03:26:50|610.16|607.76|609.96|607.56|610.16|607.76|609.75|607.35|0
1655695620000|2022-06-20 03:27:00|610.16|607.76|609.96|607.56|610.16|607.76|609.96|607.56|0
1655695630000|2022-06-20 03:27:10|609.86|607.46|609.75|607.35|609.86|607.46|609.75|607.35|0
1655695640000|2022-06-20 03:27:20|609.55|607.15|609.66|607.26|609.75|607.35|609.55|607.15|0
1655695650000|2022-06-20 03:27:30|609.75|607.35|609.55|607.15|609.75|607.35|609.55|607.15|0
1655695660000|2022-06-20 03:27:40|609.46|607.06|609.55|607.15|609.55|607.15|609.35|606.95|0
1655695670000|2022-06-20 03:27:50|609.46|607.06|609.46|607.06|609.46|607.06|609.46|607.06|0
1655695680000|2022-06-20 03:28:00|609.55|607.15|609.75|607.35|609.75|607.35|609.35|606.95|0
1655695690000|2022-06-20 03:28:10|609.66|607.26|609.96|607.56|609.96|607.56|609.55|607.15|0
1655695700000|2022-06-20 03:28:20|610.36|607.96|610.36|607.96|610.36|607.96|610.26|607.86|0
1655695710000|2022-06-20 03:28:30|610.16|607.76|609.86|607.46|610.16|607.76|609.86|607.46|0
1655695720000|2022-06-20 03:28:40|609.75|607.35|609.75|607.35|609.86|607.46|609.75|607.35|0
1655695730000|2022-06-20 03:28:50|609.96|607.56|609.75|607.35|609.96|607.56|609.75|607.35|0
1655695740000|2022-06-20 03:29:00|609.86|607.46|609.86|607.46|609.86|607.46|609.75|607.35|0
1655695750000|2022-06-20 03:29:10|609.75|607.35|609.75|607.35|609.96|607.56|609.75|607.35|0
1655695760000|2022-06-20 03:29:20|609.86|607.46|609.75|607.35|609.86|607.46|609.75|607.35|0
1655695780000|2022-06-20 03:29:40|609.95|607.55|610.26|607.86|610.36|607.96|609.95|607.55|0
1655695790000|2022-06-20 03:29:50|610.16|607.76|610.06|607.66|610.26|607.86|610.06|607.66|0
1655695800000|2022-06-20 03:30:00|610.26|607.86|610.66|608.26|610.96|608.56|610.26|607.86|0
1655695810000|2022-06-20 03:30:10|610.56|608.16|610.06|607.66|610.56|608.16|610.06|607.66|0
1655695820000|2022-06-20 03:30:20|609.95|607.55|609.95|607.55|610.16|607.76|609.95|607.55|0
1655695830000|2022-06-20 03:30:30|610.06|607.66|610.16|607.76|610.16|607.76|609.95|607.55|0
1655695840000|2022-06-20 03:30:40|609.95|607.55|609.55|607.15|609.95|607.55|609.55|607.15|0
1655695860000|2022-06-20 03:31:00|609.75|607.35|609.15|606.75|609.75|607.35|609.15|606.75|0
1655695870000|2022-06-20 03:31:10|608.55|606.15|608.85|606.45|608.85|606.45|608.55|606.15|0
1655695880000|2022-06-20 03:31:20|608.95|606.55|608.75|606.35|608.95|606.55|608.75|606.35|0
1655695890000|2022-06-20 03:31:30|608.95|606.55|608.85|606.45|608.95|606.55|608.85|606.45|0
1655695900000|2022-06-20 03:31:40|608.75|606.35|608.75|606.35|608.85|606.45|608.65|606.25|0
1655695910000|2022-06-20 03:31:50|608.55|606.15|608.55|606.15|608.55|606.15|608.34|605.94|0
1655695920000|2022-06-20 03:32:00|608.34|605.94|608.14|605.74|608.34|605.94|607.94|605.54|0
1655695930000|2022-06-20 03:32:10|607.94|605.54|607.74|605.34|607.94|605.54|607.74|605.34|0
1655695940000|2022-06-20 03:32:20|607.64|605.24|607.64|605.24|607.64|605.24|607.54|605.14|0
1655695950000|2022-06-20 03:32:30|607.34|604.94|607.34|604.94|607.34|604.94|607.14|604.74|0
1655695960000|2022-06-20 03:32:40|607.54|605.14|607.34|604.94|607.54|605.14|607.34|604.94|0
1655695970000|2022-06-20 03:32:50|607.14|604.74|607.04|604.64|607.14|604.74|607.04|604.64|0
1655695980000|2022-06-20 03:33:00|605.93|603.53|606.33|603.93|606.33|603.93|605.93|603.53|0
1655695990000|2022-06-20 03:33:10|606.44|604.04|606.64|604.24|606.64|604.24|606.44|604.04|0
1655696000000|2022-06-20 03:33:20|606.53|604.13|606.64|604.24|606.64|604.24|606.44|604.04|0
1655696010000|2022-06-20 03:33:30|606.53|604.13|606.74|604.34|606.74|604.34|606.53|604.13|0
1655696020000|2022-06-20 03:33:40|606.64|604.24|607.14|604.74|607.14|604.74|606.64|604.24|0
1655696030000|2022-06-20 03:33:50|607.44|605.04|607.84|605.44|607.84|605.44|607.44|605.04|0
1655696040000|2022-06-20 03:34:00|607.94|605.54|608.05|605.65|608.14|605.74|607.94|605.54|0
1655696050000|2022-06-20 03:34:10|607.94|605.54|607.54|605.14|607.94|605.54|607.54|605.14|0
1655696060000|2022-06-20 03:34:20|607.64|605.24|607.24|604.84|607.64|605.24|607.24|604.84|0
1655696070000|2022-06-20 03:34:30|607.14|604.74|607.14|604.74|607.14|604.74|607.14|604.74|0
1655696080000|2022-06-20 03:34:40|607.34|604.94|607.34|604.94|607.44|605.04|607.34|604.94|0
1655696090000|2022-06-20 03:34:50|607.24|604.84|607.34|604.94|607.34|604.94|607.04|604.64|0
1655696100000|2022-06-20 03:35:00|607.24|604.84|606.84|604.44|607.24|604.84|606.84|604.44|0
1655696110000|2022-06-20 03:35:10|606.94|604.54|606.94|604.54|606.94|604.54|606.74|604.34|0
1655696120000|2022-06-20 03:35:20|607.04|604.64|606.53|604.13|607.04|604.64|606.53|604.13|0
1655696130000|2022-06-20 03:35:30|606.33|603.93|606.13|603.73|606.33|603.93|606.13|603.73|0
1655696140000|2022-06-20 03:35:40|605.93|603.53|605.73|603.33|606.13|603.73|605.73|603.33|0
1655696150000|2022-06-20 03:35:50|605.93|603.53|606.13|603.73|606.13|603.73|605.93|603.53|0
1655696160000|2022-06-20 03:36:00|605.93|603.53|605.73|603.33|605.93|603.53|605.53|603.13|0
1655696170000|2022-06-20 03:36:10|605.53|603.13|605.53|603.13|605.53|603.13|605.53|603.13|0
1655696180000|2022-06-20 03:36:20|605.84|603.44|605.93|603.53|605.93|603.53|605.73|603.33|0
1655696190000|2022-06-20 03:36:30|606.13|603.73|605.33|602.93|606.13|603.73|605.33|602.93|0
1655696200000|2022-06-20 03:36:40|605.53|603.13|604.93|602.53|605.53|603.13|604.93|602.53|0
1655696210000|2022-06-20 03:36:50|605.03|602.63|604.93|602.53|605.03|602.63|604.93|602.53|0
1655696220000|2022-06-20 03:37:00|604.83|602.43|604.73|602.33|604.93|602.53|604.73|602.33|0
1655696230000|2022-06-20 03:37:10|604.53|602.13|603.32|600.92|604.53|602.13|603.32|600.92|0
1655696240000|2022-06-20 03:37:20|603.12|600.72|603.52|601.12|603.72|601.32|603.12|600.72|0
1655696250000|2022-06-20 03:37:30|603.12|600.72|603.03|600.63|603.12|600.72|603.03|600.63|0
1655696260000|2022-06-20 03:37:40|602.92|600.52|603.03|600.63|603.12|600.72|602.92|600.52|0
1655696270000|2022-06-20 03:37:50|603.23|600.83|603.52|601.12|603.63|601.23|603.23|600.83|0
1655696280000|2022-06-20 03:38:00|603.63|601.23|603.43|601.03|603.63|601.23|603.32|600.92|0
1655696290000|2022-06-20 03:38:10|603.52|601.12|603.32|600.92|603.52|601.12|603.32|600.92|0
1655696300000|2022-06-20 03:38:20|602.92|600.52|602.72|600.32|602.92|600.52|602.72|600.32|0
1655696310000|2022-06-20 03:38:30|602.52|600.12|602.52|600.12|602.52|600.12|602.52|600.12|0
1655696320000|2022-06-20 03:38:40|602.72|600.32|602.52|600.12|602.72|600.32|602.52|600.12|0
1655696330000|2022-06-20 03:38:50|602.72|600.32|601.63|599.23|603.12|600.72|601.63|599.23|0
1655696340000|2022-06-20 03:39:00|601.12|598.72|600.92|598.52|601.12|598.72|600.52|598.12|0
1655696350000|2022-06-20 03:39:10|601.03|598.63|601.52|599.12|601.52|599.12|601.03|598.63|0
1655696360000|2022-06-20 03:39:20|601.63|599.23|601.92|599.52|601.92|599.52|601.52|599.12|0
1655696370000|2022-06-20 03:39:30|602.03|599.63|601.72|599.32|602.03|599.63|601.72|599.32|0
1655696380000|2022-06-20 03:39:40|601.63|599.23|601.63|599.23|601.72|599.32|601.63|599.23|0
1655696390000|2022-06-20 03:39:50|601.52|599.12|601.52|599.12|601.72|599.32|601.52|599.12|0
1655696400000|2022-06-20 03:40:00|601.32|598.92|601.02|598.62|601.32|598.92|601.02|598.62|0
1655696410000|2022-06-20 03:40:10|601.12|598.72|600.92|598.52|601.12|598.72|599.92|597.52|0
1655696420000|2022-06-20 03:40:20|600.23|597.83|600.32|597.92|600.62|598.22|600.23|597.83|0
1655696430000|2022-06-20 03:40:30|600.72|598.32|601.02|598.62|601.12|598.72|600.72|598.32|0
1655696440000|2022-06-20 03:40:40|601.12|598.72|601.52|599.12|601.52|599.12|601.12|598.72|0
1655696450000|2022-06-20 03:40:50|601.72|599.32|602.03|599.63|602.03|599.63|601.72|599.32|0
1655696460000|2022-06-20 03:41:00|602.12|599.72|601.32|598.92|602.12|599.72|601.32|598.92|0
1655696470000|2022-06-20 03:41:10|601.52|599.12|601.72|599.32|601.92|599.52|601.52|599.12|0
1655696480000|2022-06-20 03:41:20|601.82|599.42|602.02|599.62|602.02|599.62|601.82|599.42|0
1655696490000|2022-06-20 03:41:30|601.92|599.52|601.92|599.52|602.12|599.72|601.92|599.52|0
1655696500000|2022-06-20 03:41:40|602.32|599.92|601.72|599.32|602.72|600.32|601.72|599.32|0
1655696510000|2022-06-20 03:41:50|602.02|599.62|602.02|599.62|602.02|599.62|601.92|599.52|0
1655696520000|2022-06-20 03:42:00|602.32|599.92|602.12|599.72|602.32|599.92|602.12|599.72|0
1655696530000|2022-06-20 03:42:10|601.92|599.52|601.92|599.52|601.92|599.52|601.82|599.42|0
1655696540000|2022-06-20 03:42:20|602.02|599.62|601.82|599.42|602.22|599.82|601.72|599.32|0
1655696550000|2022-06-20 03:42:30|602.32|599.92|602.22|599.82|602.32|599.92|602.22|599.82|0
1655696560000|2022-06-20 03:42:40|602.32|599.92|602.52|600.12|602.52|600.12|602.32|599.92|0
1655696570000|2022-06-20 03:42:50|602.22|599.82|602.12|599.72|602.22|599.82|602.12|599.72|0
1655696580000|2022-06-20 03:43:00|602.52|600.12|602.22|599.82|602.52|600.12|602.22|599.82|0
1655696590000|2022-06-20 03:43:10|602.32|599.92|602.02|599.62|602.32|599.92|602.02|599.62|0
1655696600000|2022-06-20 03:43:20|602.22|599.82|602.52|600.12|602.52|600.12|602.22|599.82|0
1655696610000|2022-06-20 03:43:30|602.32|599.92|602.52|600.12|602.52|600.12|602.32|599.92|0
1655696620000|2022-06-20 03:43:40|602.72|600.32|602.72|600.32|602.72|600.32|602.62|600.22|0
1655696630000|2022-06-20 03:43:50|602.52|600.12|602.72|600.32|602.72|600.32|602.52|600.12|0
1655696640000|2022-06-20 03:44:00|602.62|600.22|602.72|600.32|602.72|600.32|602.52|600.12|0
1655696650000|2022-06-20 03:44:10|602.52|600.12|602.52|600.12|602.52|600.12|602.52|600.12|0
1655696660000|2022-06-20 03:44:20|602.42|600.02|602.82|600.42|602.82|600.42|602.42|600.02|0
1655696670000|2022-06-20 03:44:30|602.72|600.32|602.72|600.32|602.72|600.32|602.72|600.32|0
1655696680000|2022-06-20 03:44:40|602.92|600.52|602.92|600.52|602.92|600.52|602.92|600.52|0
1655696690000|2022-06-20 03:44:50|603.12|600.72|602.82|600.42|603.12|600.72|602.82|600.42|0
1655696700000|2022-06-20 03:45:00|602.72|600.32|602.52|600.12|602.72|600.32|602.52|600.12|0
1655696710000|2022-06-20 03:45:10|602.72|600.32|602.72|600.32|602.72|600.32|602.72|600.32|0
1655696720000|2022-06-20 03:45:20|602.82|600.42|602.72|600.32|602.82|600.42|602.72|600.32|0
1655696730000|2022-06-20 03:45:30|603.02|600.62|603.02|600.62|603.02|600.62|603.02|600.62|0
1655696740000|2022-06-20 03:45:40|603.12|600.72|602.42|600.02|603.12|600.72|602.22|599.82|0
1655696750000|2022-06-20 03:45:50|602.32|599.92|602.62|600.22|602.62|600.22|602.32|599.92|0
1655696760000|2022-06-20 03:46:00|602.52|600.12|602.52|600.12|602.52|600.12|602.52|600.12|0
1655696770000|2022-06-20 03:46:10|602.32|599.92|602.32|599.92|602.32|599.92|602.12|599.72|0
1655696780000|2022-06-20 03:46:20|602.42|600.02|602.42|600.02|602.42|600.02|602.32|599.92|0
1655696790000|2022-06-20 03:46:30|602.32|599.92|602.52|600.12|602.52|600.12|602.32|599.92|0
1655696800000|2022-06-20 03:46:40|602.32|599.92|602.32|599.92|602.32|599.92|602.32|599.92|0
1655696820000|2022-06-20 03:47:00|602.12|599.72|602.22|599.82|602.22|599.82|602.12|599.72|0
1655696830000|2022-06-20 03:47:10|602.02|599.62|602.12|599.72|602.12|599.72|601.92|599.52|0
1655696840000|2022-06-20 03:47:20|602.32|599.92|602.32|599.92|602.32|599.92|602.22|599.82|0
1655696870000|2022-06-20 03:47:50|602.02|599.62|602.12|599.72|602.22|599.82|602.02|599.62|0
1655696880000|2022-06-20 03:48:00|602.32|599.92|601.72|599.32|602.32|599.92|601.72|599.32|0
1655696890000|2022-06-20 03:48:10|601.52|599.12|602.12|599.72|602.12|599.72|601.52|599.12|0
1655696900000|2022-06-20 03:48:20|601.92|599.52|602.12|599.72|602.32|599.92|601.92|599.52|0
1655696910000|2022-06-20 03:48:30|602.32|599.92|602.22|599.82|602.32|599.92|602.12|599.72|0
1655696920000|2022-06-20 03:48:40|602.32|599.92|602.12|599.72|602.32|599.92|602.12|599.72|0
1655696930000|2022-06-20 03:48:50|602.02|599.62|602.02|599.62|602.02|599.62|602.02|599.62|0
1655696940000|2022-06-20 03:49:00|602.22|599.82|602.12|599.72|602.22|599.82|602.02|599.62|0
1655696950000|2022-06-20 03:49:10|602.22|599.82|602.12|599.72|602.22|599.82|602.12|599.72|0
1655696960000|2022-06-20 03:49:20|602.22|599.82|602.22|599.82|602.22|599.82|602.22|599.82|0
1655696980000|2022-06-20 03:49:40|602.32|599.92|602.12|599.72|602.32|599.92|602.12|599.72|0
1655696990000|2022-06-20 03:49:50|602.32|599.92|602.32|599.92|602.32|599.92|602.32|599.92|0
1655697000000|2022-06-20 03:50:00|602.42|600.02|602.42|600.02|602.52|600.12|602.42|600.02|0
1655697010000|2022-06-20 03:50:10|602.52|600.12|602.52|600.12|602.72|600.32|602.52|600.12|0
1655697020000|2022-06-20 03:50:20|602.62|600.22|602.72|600.32|602.72|600.32|602.62|600.22|0
1655697030000|2022-06-20 03:50:30|602.52|600.12|602.82|600.42|602.82|600.42|602.52|600.12|0
1655697040000|2022-06-20 03:50:40|602.92|600.52|602.92|600.52|602.92|600.52|602.82|600.42|0
1655697050000|2022-06-20 03:50:50|602.82|600.42|603.12|600.72|603.12|600.72|602.82|600.42|0
1655697060000|2022-06-20 03:51:00|603.32|600.92|603.32|600.92|603.32|600.92|603.12|600.72|0
1655697070000|2022-06-20 03:51:10|603.22|600.82|603.32|600.92|603.32|600.92|603.22|600.82|0
1655697080000|2022-06-20 03:51:20|603.22|600.82|603.32|600.92|603.32|600.92|603.22|600.82|0
1655697090000|2022-06-20 03:51:30|603.22|600.82|603.22|600.82|603.32|600.92|603.22|600.82|0
1655697100000|2022-06-20 03:51:40|603.32|600.92|603.62|601.22|603.72|601.32|603.32|600.92|0
1655697110000|2022-06-20 03:51:50|603.82|601.42|603.92|601.52|603.92|601.52|603.82|601.42|0
1655697120000|2022-06-20 03:52:00|603.52|601.12|603.92|601.52|603.92|601.52|603.52|601.12|0
1655697130000|2022-06-20 03:52:10|603.62|601.22|603.62|601.22|603.62|601.22|603.32|600.92|0
1655697140000|2022-06-20 03:52:20|603.42|601.02|603.32|600.92|603.52|601.12|603.32|600.92|0
1655697150000|2022-06-20 03:52:30|603.02|600.62|603.02|600.62|603.02|600.62|603.02|600.62|0
1655697160000|2022-06-20 03:52:40|603.32|600.92|603.32|600.92|603.42|601.02|603.32|600.92|0
1655697170000|2022-06-20 03:52:50|603.42|601.02|603.42|601.02|603.42|601.02|603.42|601.02|0
1655697180000|2022-06-20 03:53:00|603.82|601.42|603.82|601.42|603.82|601.42|603.82|601.42|0
1655697190000|2022-06-20 03:53:10|603.72|601.32|603.32|600.92|603.72|601.32|603.32|600.92|0
1655697200000|2022-06-20 03:53:20|603.12|600.72|603.12|600.72|603.22|600.82|603.12|600.72|0
1655697220000|2022-06-20 03:53:40|602.92|600.52|603.02|600.62|603.02|600.62|602.92|600.52|0
1655697230000|2022-06-20 03:53:50|603.12|600.72|603.02|600.62|603.12|600.72|602.92|600.52|0
1655697240000|2022-06-20 03:54:00|603.12|600.72|603.22|600.82|603.32|600.92|603.12|600.72|0
1655697250000|2022-06-20 03:54:10|603.32|600.92|603.42|601.02|603.42|601.02|603.32|600.92|0
1655697260000|2022-06-20 03:54:20|603.32|600.92|603.52|601.12|603.52|601.12|603.32|600.92|0
1655697270000|2022-06-20 03:54:30|603.32|600.92|603.02|600.62|603.32|600.92|603.02|600.62|0
1655697280000|2022-06-20 03:54:40|603.12|600.72|603.02|600.62|603.12|600.72|603.02|600.62|0
1655697290000|2022-06-20 03:54:50|603.12|600.72|603.12|600.72|603.12|600.72|603.12|600.72|0
1655697300000|2022-06-20 03:55:00|603.02|600.62|603.12|600.72|603.12|600.72|602.92|600.52|0
1655697310000|2022-06-20 03:55:10|603.02|600.62|602.72|600.32|603.12|600.72|602.72|600.32|0
1655697320000|2022-06-20 03:55:20|602.82|600.42|602.82|600.42|602.82|600.42|602.82|600.42|0
1655697330000|2022-06-20 03:55:30|602.72|600.32|602.72|600.32|602.72|600.32|602.72|600.32|0
1655697340000|2022-06-20 03:55:40|602.82|600.42|602.82|600.42|602.82|600.42|602.82|600.42|0
1655697350000|2022-06-20 03:55:50|602.52|600.12|602.42|600.02|602.52|600.12|602.32|599.92|0
1655697360000|2022-06-20 03:56:00|602.52|600.12|602.32|599.92|602.72|600.32|602.32|599.92|0
1655697370000|2022-06-20 03:56:10|602.42|600.02|602.42|600.02|602.42|600.02|602.32|599.92|0
1655697380000|2022-06-20 03:56:20|602.32|599.92|602.52|600.12|602.52|600.12|602.32|599.92|0
1655697390000|2022-06-20 03:56:30|602.72|600.32|602.62|600.22|602.72|600.32|602.62|600.22|0
1655697400000|2022-06-20 03:56:40|602.42|600.02|602.42|600.02|602.42|600.02|602.42|600.02|0
1655697410000|2022-06-20 03:56:50|602.32|599.92|602.32|599.92|602.32|599.92|602.32|599.92|0
1655697420000|2022-06-20 03:57:00|602.42|600.02|602.12|599.72|602.42|600.02|601.72|599.32|0
1655697430000|2022-06-20 03:57:10|601.92|599.52|601.72|599.32|601.92|599.52|601.52|599.12|0
1655697440000|2022-06-20 03:57:20|601.82|599.42|601.82|599.42|601.92|599.52|601.82|599.42|0
1655697450000|2022-06-20 03:57:30|601.92|599.52|601.92|599.52|601.92|599.52|601.92|599.52|0
1655697460000|2022-06-20 03:57:40|601.82|599.42|601.62|599.22|601.82|599.42|601.62|599.22|0
1655697470000|2022-06-20 03:57:50|601.82|599.42|601.92|599.52|602.02|599.62|601.82|599.42|0
1655697480000|2022-06-20 03:58:00|602.52|600.12|603.12|600.72|603.12|600.72|602.52|600.12|0
1655697490000|2022-06-20 03:58:10|603.32|600.92|603.32|600.92|603.72|601.32|603.32|600.92|0
1655697500000|2022-06-20 03:58:20|603.52|601.12|603.32|600.92|603.52|601.12|603.32|600.92|0
1655697510000|2022-06-20 03:58:30|603.52|601.12|603.52|601.12|603.72|601.32|603.52|601.12|0
1655697520000|2022-06-20 03:58:40|603.62|601.22|603.22|600.82|603.72|601.32|603.22|600.82|0
1655697530000|2022-06-20 03:58:50|603.32|600.92|603.32|600.92|603.32|600.92|603.32|600.92|0
1655697540000|2022-06-20 03:59:00|603.12|600.72|602.92|600.52|603.52|601.12|602.92|600.52|0
1655697550000|2022-06-20 03:59:10|603.02|600.62|602.92|600.52|603.02|600.62|602.92|600.52|0
1655697560000|2022-06-20 03:59:20|603.32|600.92|603.22|600.82|603.32|600.92|603.12|600.72|0
1655697570000|2022-06-20 03:59:30|603.42|601.02|603.42|601.02|603.42|601.02|603.42|601.02|0
1655697580000|2022-06-20 03:59:40|603.32|600.92|603.32|600.92|603.32|600.92|603.22|600.82|0
1655697590000|2022-06-20 03:59:50|603.52|601.12|603.52|601.12|603.62|601.22|603.52|601.12|0
1655697600000|2022-06-20 04:00:00|603.32|600.92|603.52|601.12|603.52|601.12|603.32|600.92|0
1655697610000|2022-06-20 04:00:10|603.42|601.02|603.92|601.52|603.92|601.52|603.42|601.02|0
1655697620000|2022-06-20 04:00:20|603.72|601.32|603.72|601.32|603.72|601.32|603.72|601.32|0
1655697630000|2022-06-20 04:00:30|603.82|601.42|603.92|601.52|603.92|601.52|603.82|601.42|0
1655697640000|2022-06-20 04:00:40|604.12|601.72|603.52|601.12|604.12|601.72|603.52|601.12|0
1655697650000|2022-06-20 04:00:50|603.62|601.22|603.52|601.12|603.82|601.42|603.52|601.12|0
1655697660000|2022-06-20 04:01:00|603.42|601.02|603.62|601.22|603.62|601.22|603.22|600.82|0
1655697670000|2022-06-20 04:01:10|603.52|601.12|603.32|600.92|603.52|601.12|603.32|600.92|0
1655697680000|2022-06-20 04:01:20|603.62|601.22|603.62|601.22|603.62|601.22|603.62|601.22|0
1655697690000|2022-06-20 04:01:30|603.92|601.52|604.12|601.72|604.12|601.72|603.92|601.52|0
1655697700000|2022-06-20 04:01:40|603.92|601.52|604.02|601.62|604.12|601.72|603.92|601.52|0
1655697710000|2022-06-20 04:01:50|604.22|601.82|604.12|601.72|604.22|601.82|604.12|601.72|0
1655697720000|2022-06-20 04:02:00|604.02|601.62|603.72|601.32|604.02|601.62|603.72|601.32|0
1655697730000|2022-06-20 04:02:10|603.82|601.42|604.02|601.62|604.02|601.62|603.82|601.42|0
1655697740000|2022-06-20 04:02:20|603.72|601.32|603.82|601.42|603.82|601.42|603.72|601.32|0
1655697750000|2022-06-20 04:02:30|603.72|601.32|604.12|601.72|604.12|601.72|603.72|601.32|0
1655697760000|2022-06-20 04:02:40|603.92|601.52|604.52|602.12|604.72|602.32|603.92|601.52|0
1655697780000|2022-06-20 04:03:00|604.42|602.02|604.72|602.32|604.72|602.32|604.42|602.02|0
1655697790000|2022-06-20 04:03:10|604.62|602.22|604.62|602.22|604.72|602.32|604.62|602.22|0
1655697800000|2022-06-20 04:03:20|604.42|602.02|604.22|601.82|604.42|602.02|604.22|601.82|0
1655697810000|2022-06-20 04:03:30|604.32|601.92|604.32|601.92|604.32|601.92|604.22|601.82|0
1655697820000|2022-06-20 04:03:40|604.52|602.12|604.72|602.32|604.72|602.32|604.52|602.12|0
1655697830000|2022-06-20 04:03:50|604.82|602.42|604.72|602.32|604.82|602.42|604.72|602.32|0
1655697840000|2022-06-20 04:04:00|604.92|602.52|604.92|602.52|604.92|602.52|604.82|602.42|0
1655697850000|2022-06-20 04:04:10|604.82|602.42|604.62|602.22|604.82|602.42|604.62|602.22|0
1655697860000|2022-06-20 04:04:20|604.52|602.12|604.62|602.22|604.62|602.22|604.52|602.12|0
1655697870000|2022-06-20 04:04:30|604.52|602.12|604.52|602.12|604.52|602.12|604.42|602.02|0
1655697880000|2022-06-20 04:04:40|604.42|602.02|604.52|602.12|604.52|602.12|604.42|602.02|0
1655697900000|2022-06-20 04:05:00|604.62|602.22|604.62|602.22|604.62|602.22|604.32|601.92|0
1655697910000|2022-06-20 04:05:10|604.52|602.12|604.32|601.92|604.52|602.12|604.32|601.92|0
1655697930000|2022-06-20 04:05:30|604.42|602.02|604.62|602.22|604.62|602.22|604.42|602.02|0
1655697950000|2022-06-20 04:05:50|604.52|602.12|604.52|602.12|604.52|602.12|604.52|602.12|0
1655697960000|2022-06-20 04:06:00|604.62|602.22|604.42|602.02|604.62|602.22|604.32|601.92|0
1655697970000|2022-06-20 04:06:10|604.32|601.92|604.12|601.72|604.32|601.92|604.12|601.72|0
1655697990000|2022-06-20 04:06:30|604.02|601.62|604.02|601.62|604.02|601.62|604.02|601.62|0
1655698000000|2022-06-20 04:06:40|603.92|601.52|603.92|601.52|604.02|601.62|603.92|601.52|0
1655698010000|2022-06-20 04:06:50|604.22|601.82|604.22|601.82|604.22|601.82|604.22|601.82|0
1655698020000|2022-06-20 04:07:00|604.32|601.92|604.32|601.92|604.32|601.92|604.32|601.92|0
1655698030000|2022-06-20 04:07:10|604.52|602.12|604.52|602.12|604.62|602.22|604.52|602.12|0
1655698040000|2022-06-20 04:07:20|604.62|602.22|604.62|602.22|604.62|602.22|604.62|602.22|0
1655698050000|2022-06-20 04:07:30|604.72|602.32|604.72|602.32|604.72|602.32|604.72|602.32|0
1655698060000|2022-06-20 04:07:40|604.32|601.92|604.42|602.02|604.42|602.02|604.32|601.92|0
1655698080000|2022-06-20 04:08:00|604.32|601.92|604.22|601.82|604.32|601.92|604.22|601.82|0
1655698090000|2022-06-20 04:08:10|604.32|601.92|604.02|601.62|604.32|601.92|604.02|601.62|0
1655698100000|2022-06-20 04:08:20|604.12|601.72|604.02|601.62|604.12|601.72|604.02|601.62|0
1655698110000|2022-06-20 04:08:30|604.12|601.72|604.12|601.72|604.12|601.72|604.12|601.72|0
1655698120000|2022-06-20 04:08:40|604.32|601.92|604.62|602.22|604.62|602.22|604.32|601.92|0
1655698130000|2022-06-20 04:08:50|604.42|602.02|604.82|602.42|604.92|602.52|604.42|602.02|0
1655698140000|2022-06-20 04:09:00|604.92|602.52|604.82|602.42|604.92|602.52|604.72|602.32|0
1655698150000|2022-06-20 04:09:10|604.72|602.32|604.72|602.32|604.72|602.32|604.72|602.32|0
1655698160000|2022-06-20 04:09:20|604.82|602.42|604.72|602.32|604.82|602.42|604.62|602.22|0
1655698170000|2022-06-20 04:09:30|604.52|602.12|604.72|602.32|604.72|602.32|604.52|602.12|0
1655698180000|2022-06-20 04:09:40|604.52|602.12|604.52|602.12|604.52|602.12|604.52|602.12|0
1655698200000|2022-06-20 04:10:00|604.72|602.32|604.62|602.22|604.72|602.32|604.62|602.22|0
1655698210000|2022-06-20 04:10:10|604.72|602.32|604.72|602.32|604.72|602.32|604.72|602.32|0
1655698240000|2022-06-20 04:10:40|604.82|602.42|604.72|602.32|604.82|602.42|604.72|602.32|0
1655698250000|2022-06-20 04:10:50|604.82|602.42|604.82|602.42|604.92|602.52|604.72|602.32|0
1655698260000|2022-06-20 04:11:00|604.92|602.52|604.82|602.42|604.92|602.52|604.62|602.22|0
1655698270000|2022-06-20 04:11:10|604.62|602.22|604.92|602.52|604.92|602.52|604.62|602.22|0
1655698290000|2022-06-20 04:11:30|605.12|602.72|605.12|602.72|605.12|602.72|605.12|602.72|0
1655698300000|2022-06-20 04:11:40|605.22|602.82|605.32|602.92|605.32|602.92|605.22|602.82|0
1655698310000|2022-06-20 04:11:50|605.42|603.02|605.52|603.12|605.52|603.12|605.42|603.02|0
1655698320000|2022-06-20 04:12:00|605.32|602.92|605.42|603.02|605.42|603.02|605.32|602.92|0
1655698330000|2022-06-20 04:12:10|605.32|602.92|605.32|602.92|605.32|602.92|605.32|602.92|0
1655698340000|2022-06-20 04:12:20|605.42|603.02|606.03|603.63|606.12|603.72|605.12|602.72|0
1655698350000|2022-06-20 04:12:30|606.12|603.72|606.03|603.63|606.12|603.72|606.03|603.63|0
1655698360000|2022-06-20 04:12:40|605.72|603.32|606.52|604.12|606.52|604.12|605.72|603.32|0
1655698370000|2022-06-20 04:12:50|606.63|604.23|606.72|604.32|606.72|604.32|606.52|604.12|0
1655698380000|2022-06-20 04:13:00|606.52|604.12|606.52|604.12|606.52|604.12|606.52|604.12|0
1655698390000|2022-06-20 04:13:10|606.32|603.92|606.52|604.12|606.52|604.12|606.32|603.92|0
1655698400000|2022-06-20 04:13:20|606.72|604.32|606.72|604.32|606.72|604.32|606.72|604.32|0
1655698410000|2022-06-20 04:13:30|606.52|604.12|606.32|603.92|606.52|604.12|606.32|603.92|0
1655698420000|2022-06-20 04:13:40|606.43|604.03|606.43|604.03|606.43|604.03|606.32|603.92|0
1655698440000|2022-06-20 04:14:00|606.32|603.92|606.32|603.92|606.32|603.92|606.12|603.72|0
1655698450000|2022-06-20 04:14:10|606.23|603.83|606.32|603.92|606.32|603.92|606.23|603.83|0
1655698460000|2022-06-20 04:14:20|606.52|604.12|606.92|604.52|606.92|604.52|606.52|604.12|0
1655698470000|2022-06-20 04:14:30|607.13|604.73|607.23|604.83|607.23|604.83|607.13|604.73|0
1655698480000|2022-06-20 04:14:40|607.03|604.63|606.92|604.52|607.03|604.63|606.72|604.32|0
1655698500000|2022-06-20 04:15:00|606.72|604.32|606.83|604.43|606.92|604.52|606.72|604.32|0
1655698510000|2022-06-20 04:15:10|606.92|604.52|606.72|604.32|606.92|604.52|606.72|604.32|0
1655698520000|2022-06-20 04:15:20|606.43|604.03|606.43|604.03|606.43|604.03|606.32|603.92|0
1655698530000|2022-06-20 04:15:30|606.32|603.92|606.43|604.03|606.52|604.12|606.32|603.92|0
1655698540000|2022-06-20 04:15:40|606.52|604.12|606.52|604.12|606.52|604.12|606.52|604.12|0
1655698550000|2022-06-20 04:15:50|606.63|604.23|606.52|604.12|606.63|604.23|606.43|604.03|0
1655698560000|2022-06-20 04:16:00|606.32|603.92|606.22|603.82|606.32|603.92|606.22|603.82|0
1655698570000|2022-06-20 04:16:10|606.12|603.72|606.32|603.92|606.32|603.92|606.12|603.72|0
1655698580000|2022-06-20 04:16:20|606.43|604.03|606.32|603.92|606.43|604.03|606.32|603.92|0
1655698590000|2022-06-20 04:16:30|606.12|603.72|606.12|603.72|606.12|603.72|606.12|603.72|0
1655698600000|2022-06-20 04:16:40|605.92|603.52|606.12|603.72|606.12|603.72|605.92|603.52|0
1655698610000|2022-06-20 04:16:50|606.02|603.62|606.32|603.92|606.32|603.92|606.02|603.62|0
1655698620000|2022-06-20 04:17:00|606.22|603.82|606.32|603.92|606.32|603.92|606.22|603.82|0
1655698630000|2022-06-20 04:17:10|606.12|603.72|606.12|603.72|606.32|603.92|606.12|603.72|0
1655698640000|2022-06-20 04:17:20|606.32|603.92|606.12|603.72|606.32|603.92|606.12|603.72|0
1655698650000|2022-06-20 04:17:30|606.22|603.82|606.12|603.72|606.22|603.82|606.12|603.72|0
1655698660000|2022-06-20 04:17:40|606.32|603.92|606.12|603.72|606.52|604.12|606.12|603.72|0
1655698670000|2022-06-20 04:17:50|606.02|603.62|606.02|603.62|606.12|603.72|606.02|603.62|0
1655698680000|2022-06-20 04:18:00|605.92|603.52|605.92|603.52|606.02|603.62|605.92|603.52|0
1655698690000|2022-06-20 04:18:10|606.02|603.62|606.02|603.62|606.02|603.62|606.02|603.62|0
1655698700000|2022-06-20 04:18:20|606.12|603.72|605.92|603.52|606.12|603.72|605.92|603.52|0
1655698710000|2022-06-20 04:18:30|606.02|603.62|606.02|603.62|606.02|603.62|606.02|603.62|0
1655698720000|2022-06-20 04:18:40|606.22|603.82|606.32|603.92|606.42|604.02|606.22|603.82|0
1655698730000|2022-06-20 04:18:50|606.42|604.02|603.62|601.22|606.42|604.02|603.62|601.22|0
1655698740000|2022-06-20 04:19:00|603.91|601.51|603.62|601.22|604.11|601.71|603.62|601.22|0
1655698750000|2022-06-20 04:19:10|603.71|601.31|603.51|601.11|603.71|601.31|603.51|601.11|0
1655698760000|2022-06-20 04:19:20|603.62|601.22|603.62|601.22|603.62|601.22|603.51|601.11|0
1655698770000|2022-06-20 04:19:30|603.51|601.11|603.62|601.22|603.62|601.22|603.51|601.11|0
1655698780000|2022-06-20 04:19:40|603.91|601.51|604.31|601.91|604.31|601.91|603.91|601.51|0
1655698790000|2022-06-20 04:19:50|604.42|602.02|604.62|602.22|604.71|602.31|604.42|602.02|0
1655698800000|2022-06-20 04:20:00|604.51|602.11|604.02|601.62|604.51|602.11|604.02|601.62|0
1655698810000|2022-06-20 04:20:10|603.91|601.51|603.62|601.22|603.91|601.51|603.51|601.11|0
1655698820000|2022-06-20 04:20:20|603.71|601.31|603.62|601.22|603.71|601.31|603.62|601.22|0
1655698830000|2022-06-20 04:20:30|603.71|601.31|603.91|601.51|603.91|601.51|603.71|601.31|0
1655698840000|2022-06-20 04:20:40|604.02|601.62|604.11|601.71|604.11|601.71|604.02|601.62|0
1655698850000|2022-06-20 04:20:50|604.02|601.62|604.02|601.62|604.02|601.62|604.02|601.62|0
1655698860000|2022-06-20 04:21:00|603.91|601.51|603.82|601.42|603.91|601.51|603.82|601.42|0
1655698870000|2022-06-20 04:21:10|603.71|601.31|603.71|601.31|603.82|601.42|603.71|601.31|0
1655698880000|2022-06-20 04:21:20|603.82|601.42|603.82|601.42|603.82|601.42|603.82|601.42|0
1655698890000|2022-06-20 04:21:30|603.62|601.22|603.71|601.31|603.71|601.31|603.62|601.22|0
1655698900000|2022-06-20 04:21:40|603.62|601.22|603.82|601.42|603.82|601.42|603.62|601.22|0
1655698910000|2022-06-20 04:21:50|604.02|601.62|604.02|601.62|604.02|601.62|604.02|601.62|0
1655698920000|2022-06-20 04:22:00|603.91|601.51|603.82|601.42|603.91|601.51|603.82|601.42|0
1655698930000|2022-06-20 04:22:10|603.71|601.31|603.82|601.42|603.82|601.42|603.71|601.31|0
1655698940000|2022-06-20 04:22:20|603.71|601.31|603.71|601.31|603.71|601.31|603.71|601.31|0
1655698950000|2022-06-20 04:22:30|603.61|601.21|603.61|601.21|603.61|601.21|603.61|601.21|0
1655698970000|2022-06-20 04:22:50|603.71|601.31|603.71|601.31|603.71|601.31|603.71|601.31|0
1655698980000|2022-06-20 04:23:00|603.61|601.21|603.91|601.51|603.91|601.51|603.61|601.21|0
1655698990000|2022-06-20 04:23:10|604.02|601.62|604.02|601.62|604.02|601.62|604.02|601.62|0
1655699000000|2022-06-20 04:23:20|604.11|601.71|604.02|601.62|604.11|601.71|603.91|601.51|0
1655699010000|2022-06-20 04:23:30|604.31|601.91|604.51|602.11|604.51|602.11|604.31|601.91|0
1655699020000|2022-06-20 04:23:40|604.62|602.22|604.71|602.31|604.71|602.31|604.62|602.22|0
1655699030000|2022-06-20 04:23:50|604.91|602.51|604.42|602.02|604.91|602.51|604.42|602.02|0
1655699040000|2022-06-20 04:24:00|604.31|601.91|604.31|601.91|604.31|601.91|604.11|601.71|0
1655699050000|2022-06-20 04:24:10|604.42|602.02|604.31|601.91|604.51|602.11|604.31|601.91|0
1655699060000|2022-06-20 04:24:20|604.11|601.71|604.51|602.11|604.51|602.11|604.11|601.71|0
1655699070000|2022-06-20 04:24:30|604.31|601.91|604.22|601.82|604.31|601.91|604.22|601.82|0
1655699080000|2022-06-20 04:24:40|604.42|602.02|604.11|601.71|604.42|602.02|604.11|601.71|0
1655699100000|2022-06-20 04:25:00|603.91|601.51|604.11|601.71|604.11|601.71|603.91|601.51|0
1655699120000|2022-06-20 04:25:20|603.71|601.31|603.71|601.31|603.71|601.31|603.71|601.31|0
1655699130000|2022-06-20 04:25:30|603.91|601.51|603.91|601.51|603.91|601.51|603.91|601.51|0
1655699140000|2022-06-20 04:25:40|604.11|601.71|604.01|601.61|604.11|601.71|604.01|601.61|0
1655699150000|2022-06-20 04:25:50|603.91|601.51|604.11|601.71|604.11|601.71|603.91|601.51|0
1655699160000|2022-06-20 04:26:00|604.01|601.61|604.01|601.61|604.01|601.61|604.01|601.61|0
1655699170000|2022-06-20 04:26:10|603.91|601.51|604.01|601.61|604.01|601.61|603.91|601.51|0
1655699180000|2022-06-20 04:26:20|603.91|601.51|604.01|601.61|604.11|601.71|603.91|601.51|0
1655699190000|2022-06-20 04:26:30|604.11|601.71|604.01|601.61|604.11|601.71|604.01|601.61|0
1655699200000|2022-06-20 04:26:40|604.11|601.71|604.11|601.71|604.11|601.71|604.01|601.61|0
1655699220000|2022-06-20 04:27:00|603.91|601.51|603.91|601.51|604.01|601.61|603.91|601.51|0
1655699230000|2022-06-20 04:27:10|604.01|601.61|603.81|601.41|604.01|601.61|603.71|601.31|0
1655699240000|2022-06-20 04:27:20|604.11|601.71|603.91|601.51|604.11|601.71|603.91|601.51|0
1655699260000|2022-06-20 04:27:40|604.11|601.71|604.31|601.91|604.31|601.91|604.11|601.71|0
1655699270000|2022-06-20 04:27:50|604.62|601.82|604.91|602.11|604.91|602.11|604.62|601.82|0
1655699280000|2022-06-20 04:28:00|604.71|601.91|604.91|602.11|604.91|602.11|604.71|601.91|0
1655699290000|2022-06-20 04:28:10|605.11|602.31|605.31|602.51|605.31|602.51|605.11|602.31|0
1655699300000|2022-06-20 04:28:20|605.42|602.62|605.11|602.31|605.42|602.62|605.11|602.31|0
1655699310000|2022-06-20 04:28:30|605.22|602.42|605.22|602.42|605.22|602.42|605.22|602.42|0
1655699320000|2022-06-20 04:28:40|605.31|602.51|605.51|602.71|605.51|602.71|605.31|602.51|0
1655699330000|2022-06-20 04:28:50|605.42|602.62|605.42|602.62|605.42|602.62|605.42|602.62|0
1655699340000|2022-06-20 04:29:00|605.51|602.71|605.31|602.51|605.51|602.71|605.31|602.51|0
1655699350000|2022-06-20 04:29:10|605.42|602.62|605.22|602.42|605.42|602.62|605.22|602.42|0
1655699360000|2022-06-20 04:29:20|605.11|602.31|604.91|602.11|605.11|602.31|604.82|602.02|0
1655699380000|2022-06-20 04:29:40|604.82|602.02|604.91|602.11|604.91|602.11|604.71|601.91|0
1655699390000|2022-06-20 04:29:50|605.11|602.31|605.31|602.51|605.31|602.51|605.11|602.31|0
1655699400000|2022-06-20 04:30:00|605.11|602.31|605.11|602.31|605.31|602.51|605.11|602.31|0
1655699410000|2022-06-20 04:30:10|605.02|602.22|604.71|601.91|605.02|602.22|604.71|601.91|0
1655699420000|2022-06-20 04:30:20|604.91|602.11|604.91|602.11|604.91|602.11|604.91|602.11|0
1655699430000|2022-06-20 04:30:30|605.02|602.22|604.91|602.11|605.02|602.22|604.91|602.11|0
1655699440000|2022-06-20 04:30:40|605.02|602.22|605.11|602.31|605.11|602.31|604.91|602.11|0
1655699450000|2022-06-20 04:30:50|604.91|602.11|604.11|601.31|604.91|602.11|604.11|601.31|0
1655699460000|2022-06-20 04:31:00|603.91|601.11|604.11|601.31|604.11|601.31|603.91|601.11|0
1655699470000|2022-06-20 04:31:10|603.91|601.11|604.01|601.21|604.11|601.31|603.91|601.11|0
1655699480000|2022-06-20 04:31:20|604.11|601.31|604.21|601.41|604.31|601.51|604.11|601.31|0
1655699490000|2022-06-20 04:31:30|604.51|601.71|604.61|601.81|604.81|602.01|604.51|601.71|0
1655699500000|2022-06-20 04:31:40|604.51|601.71|604.91|602.11|604.91|602.11|604.51|601.71|0
1655699510000|2022-06-20 04:31:50|605.02|602.22|605.02|602.22|605.11|602.31|605.02|602.22|0
1655699520000|2022-06-20 04:32:00|604.91|602.11|604.91|602.11|604.91|602.11|604.81|602.01|0
1655699530000|2022-06-20 04:32:10|605.02|602.22|604.91|602.11|605.02|602.22|604.91|602.11|0
1655699540000|2022-06-20 04:32:20|605.31|602.51|605.31|602.51|605.31|602.51|605.31|602.51|0
1655699550000|2022-06-20 04:32:30|605.11|602.31|605.11|602.31|605.11|602.31|605.11|602.31|0
1655699560000|2022-06-20 04:32:40|605.31|602.51|605.31|602.51|605.31|602.51|605.31|602.51|0
1655699570000|2022-06-20 04:32:50|605.51|602.71|605.31|602.51|605.51|602.71|605.31|602.51|0
1655699580000|2022-06-20 04:33:00|605.42|602.62|604.71|601.91|605.42|602.62|604.71|601.91|0
1655699590000|2022-06-20 04:33:10|604.51|601.71|604.81|602.01|604.81|602.01|604.51|601.71|0
1655699600000|2022-06-20 04:33:20|604.91|602.11|604.71|601.91|604.91|602.11|604.71|601.91|0
1655699610000|2022-06-20 04:33:30|604.51|601.71|604.61|601.81|604.71|601.91|604.41|601.61|0
1655699620000|2022-06-20 04:33:40|604.71|601.91|604.71|601.91|604.71|601.91|604.71|601.91|0
1655699630000|2022-06-20 04:33:50|604.81|602.01|604.51|601.71|604.81|602.01|604.51|601.71|0
1655699640000|2022-06-20 04:34:00|604.71|601.91|604.61|601.81|604.71|601.91|604.51|601.71|0
1655699650000|2022-06-20 04:34:10|604.71|601.91|604.81|602.01|604.81|602.01|604.51|601.71|0
1655699660000|2022-06-20 04:34:20|604.91|602.11|604.51|601.71|604.91|602.11|604.51|601.71|0
1655699670000|2022-06-20 04:34:30|604.61|601.81|604.71|601.91|604.71|601.91|604.61|601.81|0
1655699680000|2022-06-20 04:34:40|604.91|602.11|604.91|602.11|604.91|602.11|604.91|602.11|0
1655699690000|2022-06-20 04:34:50|605.01|602.21|605.01|602.21|605.01|602.21|605.01|602.21|0
1655699700000|2022-06-20 04:35:00|604.61|601.81|604.61|601.81|604.61|601.81|604.61|601.81|0
1655699710000|2022-06-20 04:35:10|604.71|601.91|604.81|602.01|604.81|602.01|604.71|601.91|0
1655699720000|2022-06-20 04:35:20|605.01|602.21|604.91|602.11|605.01|602.21|604.91|602.11|0
1655699730000|2022-06-20 04:35:30|604.81|602.01|604.81|602.01|604.81|602.01|604.81|602.01|0
1655699740000|2022-06-20 04:35:40|604.91|602.11|604.91|602.11|604.91|602.11|604.91|602.11|0
1655699750000|2022-06-20 04:35:50|604.71|601.91|604.71|601.91|604.71|601.91|604.71|601.91|0
1655699760000|2022-06-20 04:36:00|604.91|602.11|604.71|601.91|604.91|602.11|604.71|601.91|0
1655699770000|2022-06-20 04:36:10|604.61|601.81|604.71|601.91|604.71|601.91|604.61|601.81|0
1655699780000|2022-06-20 04:36:20|604.61|601.81|604.41|601.61|604.61|601.81|604.41|601.61|0
1655699790000|2022-06-20 04:36:30|604.51|601.71|604.51|601.71|604.51|601.71|604.51|601.71|0
1655699800000|2022-06-20 04:36:40|604.41|601.61|604.51|601.71|604.51|601.71|604.41|601.61|0
1655699820000|2022-06-20 04:37:00|604.61|601.81|604.71|601.91|604.71|601.91|604.61|601.81|0
1655699830000|2022-06-20 04:37:10|604.61|601.81|604.61|601.81|604.61|601.81|604.61|601.81|0
1655699840000|2022-06-20 04:37:20|604.71|601.91|604.71|601.91|604.71|601.91|604.71|601.91|0
1655699850000|2022-06-20 04:37:30|604.61|601.81|604.51|601.71|604.71|601.91|604.51|601.71|0
1655699860000|2022-06-20 04:37:40|604.31|601.51|604.31|601.51|604.31|601.51|604.31|601.51|0
1655699870000|2022-06-20 04:37:50|604.11|601.31|604.31|601.51|604.31|601.51|604.11|601.31|0
1655699880000|2022-06-20 04:38:00|604.11|601.31|604.21|601.41|604.21|601.41|604.11|601.31|0
1655699890000|2022-06-20 04:38:10|604.41|601.61|604.31|601.51|604.41|601.61|604.31|601.51|0
1655699900000|2022-06-20 04:38:20|604.41|601.61|604.41|601.61|604.41|601.61|604.41|601.61|0
1655699910000|2022-06-20 04:38:30|604.31|601.51|604.31|601.51|604.31|601.51|604.31|601.51|0
1655699920000|2022-06-20 04:38:40|604.51|601.71|604.31|601.51|604.51|601.71|604.31|601.51|0
1655699930000|2022-06-20 04:38:50|604.21|601.41|604.31|601.51|604.31|601.51|604.21|601.41|0
1655699940000|2022-06-20 04:39:00|604.21|601.41|604.31|601.51|604.31|601.51|604.21|601.41|0
1655699950000|2022-06-20 04:39:10|604.41|601.61|604.41|601.61|604.41|601.61|604.41|601.61|0
1655699960000|2022-06-20 04:39:20|604.31|601.51|604.31|601.51|604.41|601.61|604.31|601.51|0
1655699970000|2022-06-20 04:39:30|604.11|601.31|603.41|600.61|604.11|601.31|603.41|600.61|0
1655699980000|2022-06-20 04:39:40|603.51|600.71|603.51|600.71|603.51|600.71|603.51|600.71|0
1655699990000|2022-06-20 04:39:50|603.61|600.81|603.61|600.81|603.61|600.81|603.51|600.71|0
1655700000000|2022-06-20 04:40:00|602.89|600.09|603.49|600.69|603.49|600.69|602.89|600.09|0
1655700010000|2022-06-20 04:40:10|603.59|600.79|603.38|600.58|603.59|600.79|603.38|600.58|0
1655700020000|2022-06-20 04:40:20|603.49|600.69|603.38|600.58|603.69|600.89|603.38|600.58|0
1655700030000|2022-06-20 04:40:30|603.29|600.49|603.49|600.69|603.49|600.69|603.29|600.49|0
1655700050000|2022-06-20 04:40:50|603.59|600.79|603.59|600.79|603.59|600.79|603.59|600.79|0
1655700060000|2022-06-20 04:41:00|603.38|600.58|603.59|600.79|603.59|600.79|603.38|600.58|0
1655700070000|2022-06-20 04:41:10|603.29|600.49|603.29|600.49|603.29|600.49|603.29|600.49|0
1655700080000|2022-06-20 04:41:20|603.38|600.58|603.49|600.69|603.49|600.69|603.38|600.58|0
1655700110000|2022-06-20 04:41:50|603.79|600.99|603.99|601.19|603.99|601.19|603.79|600.99|0
1655700120000|2022-06-20 04:42:00|604.09|601.29|604.29|601.49|604.29|601.49|604.09|601.29|0
1655700140000|2022-06-20 04:42:20|604.39|601.59|604.29|601.49|604.39|601.59|604.29|601.49|0
1655700150000|2022-06-20 04:42:30|604.39|601.59|604.19|601.39|604.39|601.59|604.19|601.39|0
1655700160000|2022-06-20 04:42:40|604.39|601.59|604.29|601.49|604.39|601.59|604.29|601.49|0
1655700170000|2022-06-20 04:42:50|604.39|601.59|604.09|601.29|604.39|601.59|604.09|601.29|0
1655700180000|2022-06-20 04:43:00|604.19|601.39|604.29|601.49|604.29|601.49|604.19|601.39|0
1655700190000|2022-06-20 04:43:10|604.09|601.29|604.09|601.29|604.09|601.29|604.09|601.29|0
1655700210000|2022-06-20 04:43:30|603.99|601.19|603.99|601.19|603.99|601.19|603.99|601.19|0
1655700220000|2022-06-20 04:43:40|604.09|601.29|604.09|601.29|604.09|601.29|604.09|601.29|0
1655700230000|2022-06-20 04:43:50|603.89|601.09|604.09|601.29|604.09|601.29|603.79|600.99|0
1655700240000|2022-06-20 04:44:00|603.99|601.19|603.89|601.09|603.99|601.19|603.89|601.09|0
1655700250000|2022-06-20 04:44:10|603.99|601.19|603.99|601.19|603.99|601.19|603.99|601.19|0
1655700260000|2022-06-20 04:44:20|603.89|601.09|603.89|601.09|603.89|601.09|603.89|601.09|0
1655700270000|2022-06-20 04:44:30|603.79|600.99|603.49|600.69|603.79|600.99|603.49|600.69|0
1655700280000|2022-06-20 04:44:40|603.38|600.58|603.49|600.69|603.49|600.69|603.29|600.49|0
1655700290000|2022-06-20 04:44:50|603.58|600.78|603.58|600.78|603.58|600.78|603.58|600.78|0
1655700300000|2022-06-20 04:45:00|603.69|600.89|603.49|600.69|603.69|600.89|603.49|600.69|0
1655700310000|2022-06-20 04:45:10|603.38|600.58|603.49|600.69|603.49|600.69|603.38|600.58|0
1655700320000|2022-06-20 04:45:20|603.58|600.78|603.78|600.98|603.78|600.98|603.58|600.78|0
1655700330000|2022-06-20 04:45:30|603.69|600.89|603.49|600.69|603.69|600.89|603.49|600.69|0
1655700340000|2022-06-20 04:45:40|603.58|600.78|603.69|600.89|603.69|600.89|603.58|600.78|0
1655700350000|2022-06-20 04:45:50|603.58|600.78|603.49|600.69|603.58|600.78|603.49|600.69|0
1655700380000|2022-06-20 04:46:20|603.18|600.38|603.18|600.38|603.18|600.38|603.18|600.38|0
1655700390000|2022-06-20 04:46:30|603.29|600.49|603.38|600.58|603.38|600.58|603.29|600.49|0
1655700400000|2022-06-20 04:46:40|603.29|600.49|603.29|600.49|603.29|600.49|603.29|600.49|0
1655700410000|2022-06-20 04:46:50|603.38|600.58|603.69|600.89|603.69|600.89|603.38|600.58|0
1655700420000|2022-06-20 04:47:00|603.58|600.78|603.58|600.78|603.58|600.78|603.58|600.78|0
1655700430000|2022-06-20 04:47:10|603.78|600.98|603.78|600.98|603.78|600.98|603.69|600.89|0
1655700450000|2022-06-20 04:47:30|603.99|601.19|603.49|600.69|603.99|601.19|603.49|600.69|0
1655700460000|2022-06-20 04:47:40|603.69|600.89|603.69|600.89|603.69|600.89|603.69|600.89|0
1655700470000|2022-06-20 04:47:50|603.58|600.78|603.58|600.78|603.58|600.78|603.58|600.78|0
1655700480000|2022-06-20 04:48:00|603.69|600.89|603.89|601.09|603.89|601.09|603.58|600.78|0
1655700490000|2022-06-20 04:48:10|603.98|601.18|603.89|601.09|603.98|601.18|603.89|601.09|0
1655700500000|2022-06-20 04:48:20|603.98|601.18|603.89|601.09|603.98|601.18|603.89|601.09|0
1655700530000|2022-06-20 04:48:50|603.98|601.18|603.98|601.18|603.98|601.18|603.98|601.18|0
1655700540000|2022-06-20 04:49:00|604.09|601.29|604.29|601.49|604.29|601.49|604.09|601.29|0
1655700550000|2022-06-20 04:49:10|604.39|601.59|604.39|601.59|604.39|601.59|604.39|601.59|0
1655700560000|2022-06-20 04:49:20|604.19|601.39|604.39|601.59|604.39|601.59|604.19|601.39|0
1655700570000|2022-06-20 04:49:30|604.59|601.79|604.99|602.19|604.99|602.19|604.39|601.59|0
1655700580000|2022-06-20 04:49:40|605.19|602.39|605.29|602.49|605.29|602.49|605.09|602.29|0
1655700590000|2022-06-20 04:49:50|605.19|602.39|605.29|602.49|605.7|602.9|605.19|602.39|0
1655700600000|2022-06-20 04:50:00|605.39|602.59|605.39|602.59|605.59|602.79|605.39|602.59|0
1655700610000|2022-06-20 04:50:10|605.5|602.7|605.29|602.49|605.5|602.7|605.29|602.49|0
1655700620000|2022-06-20 04:50:20|605.09|602.29|604.69|601.89|605.09|602.29|604.69|601.89|0
1655700630000|2022-06-20 04:50:30|604.79|601.99|604.99|602.19|604.99|602.19|604.79|601.99|0
1655700640000|2022-06-20 04:50:40|604.89|602.09|605.39|602.59|605.39|602.59|604.89|602.09|0
1655700650000|2022-06-20 04:50:50|605.29|602.49|605.5|602.7|605.5|602.7|605.29|602.49|0
1655700660000|2022-06-20 04:51:00|605.59|602.79|605.7|602.9|605.9|603.1|605.59|602.79|0
1655700670000|2022-06-20 04:51:10|605.9|603.1|605.79|602.99|605.9|603.1|605.79|602.99|0
1655700680000|2022-06-20 04:51:20|605.9|603.1|605.79|602.99|605.99|603.19|605.79|602.99|0
1655700690000|2022-06-20 04:51:30|605.99|603.19|605.79|602.99|605.99|603.19|605.79|602.99|0
1655700700000|2022-06-20 04:51:40|605.99|603.19|605.9|603.1|605.99|603.19|605.9|603.1|0
1655700720000|2022-06-20 04:52:00|605.79|602.99|605.9|603.1|605.9|603.1|605.79|602.99|0
1655700740000|2022-06-20 04:52:20|605.7|602.9|605.7|602.9|605.7|602.9|605.7|602.9|0
1655700750000|2022-06-20 04:52:30|605.5|602.7|605.5|602.7|605.5|602.7|605.5|602.7|0
1655700760000|2022-06-20 04:52:40|605.7|602.9|605.7|602.9|605.79|602.99|605.7|602.9|0
1655700770000|2022-06-20 04:52:50|605.9|603.1|605.99|603.19|605.99|603.19|605.9|603.1|0
1655700780000|2022-06-20 04:53:00|605.9|603.1|605.9|603.1|605.9|603.1|605.9|603.1|0
1655700790000|2022-06-20 04:53:10|605.99|603.19|605.99|603.19|605.99|603.19|605.99|603.19|0
1655700800000|2022-06-20 04:53:20|606.2|603.4|606.1|603.3|606.2|603.4|606.1|603.3|0
1655700810000|2022-06-20 04:53:30|606.19|603.39|606.3|603.5|606.3|603.5|606.19|603.39|0
1655700820000|2022-06-20 04:53:40|606.6|603.8|606.6|603.8|606.6|603.8|606.6|603.8|0
1655700830000|2022-06-20 04:53:50|606.7|603.9|606.8|604|606.8|604|606.7|603.9|0
1655700840000|2022-06-20 04:54:00|606.7|603.9|607|604.2|607|604.2|606.7|603.9|0
1655700850000|2022-06-20 04:54:10|607.6|604.8|607.4|604.6|607.6|604.8|607.4|604.6|0
1655700870000|2022-06-20 04:54:30|607.31|604.51|607.31|604.51|607.31|604.51|607.31|604.51|0
1655700880000|2022-06-20 04:54:40|607.2|604.4|607.1|604.3|607.2|604.4|607.1|604.3|0
1655700890000|2022-06-20 04:54:50|607.2|604.4|607.2|604.4|607.2|604.4|607.1|604.3|0
1655700900000|2022-06-20 04:55:00|607|604.2|607.51|604.71|607.51|604.71|607|604.2|0
1655700910000|2022-06-20 04:55:10|607.6|604.8|607.2|604.4|607.6|604.8|607.2|604.4|0
1655700920000|2022-06-20 04:55:20|607.4|604.6|607.4|604.6|607.4|604.6|607.31|604.51|0
1655700930000|2022-06-20 04:55:30|607.6|604.8|607.51|604.71|607.81|605.01|607.51|604.71|0
1655700940000|2022-06-20 04:55:40|607.6|604.8|607.6|604.8|607.6|604.8|607.6|604.8|0
1655700950000|2022-06-20 04:55:50|607.81|605.01|608.01|605.21|608.01|605.21|607.81|605.01|0
1655700960000|2022-06-20 04:56:00|608.21|605.41|608.61|605.81|608.61|605.81|608.21|605.41|0
1655700970000|2022-06-20 04:56:10|608.81|606.01|608.61|605.81|609.01|606.21|608.61|605.81|0
1655700980000|2022-06-20 04:56:20|608.72|605.92|608.81|606.01|609.01|606.21|608.72|605.92|0
1655700990000|2022-06-20 04:56:30|609.01|606.21|609.01|606.21|609.01|606.21|609.01|606.21|0
1655701000000|2022-06-20 04:56:40|608.81|606.01|608.81|606.01|608.81|606.01|608.81|606.01|0
1655701020000|2022-06-20 04:57:00|608.92|606.12|609.22|606.42|609.22|606.42|608.92|606.12|0
1655701040000|2022-06-20 04:57:20|609.42|606.62|609.01|606.21|609.42|606.62|609.01|606.21|0
1655701050000|2022-06-20 04:57:30|608.92|606.12|609.01|606.21|609.01|606.21|608.92|606.12|0
1655701070000|2022-06-20 04:57:50|608.81|606.01|608.92|606.12|609.01|606.21|608.81|606.01|0
1655701080000|2022-06-20 04:58:00|608.72|605.92|608.51|605.71|608.72|605.92|608.51|605.71|0
1655701090000|2022-06-20 04:58:10|608.41|605.61|608.21|605.41|608.41|605.61|608.01|605.21|0
1655701100000|2022-06-20 04:58:20|608.11|605.31|608.72|605.92|608.72|605.92|608.01|605.21|0
1655701110000|2022-06-20 04:58:30|608.61|605.81|608.61|605.81|608.72|605.92|608.61|605.81|0
1655701120000|2022-06-20 04:58:40|608.81|606.01|608.72|605.92|608.81|606.01|608.72|605.92|0
1655701130000|2022-06-20 04:58:50|608.81|606.01|608.81|606.01|608.81|606.01|608.81|606.01|0
1655701140000|2022-06-20 04:59:00|609.01|606.21|608.81|606.01|609.01|606.21|608.81|606.01|0
1655701150000|2022-06-20 04:59:10|609.01|606.21|609.01|606.21|609.01|606.21|608.81|606.01|0
1655701160000|2022-06-20 04:59:20|608.81|606.01|608.61|605.81|608.81|606.01|608.61|605.81|0
1655701170000|2022-06-20 04:59:30|608.81|606.01|608.81|606.01|608.81|606.01|608.81|606.01|0
1655701180000|2022-06-20 04:59:40|609.01|606.21|608.81|606.01|609.01|606.21|608.81|606.01|0
1655701190000|2022-06-20 04:59:50|608.61|605.81|608.61|605.81|608.61|605.81|608.51|605.71|0
1655701200000|2022-06-20 05:00:00|608.51|605.71|609.01|606.21|609.01|606.21|608.51|605.71|0
1655701210000|2022-06-20 05:00:10|608.92|606.12|609.12|606.32|609.12|606.32|608.92|606.12|0
1655701220000|2022-06-20 05:00:20|609.22|606.42|609.01|606.21|609.22|606.42|609.01|606.21|0
1655701230000|2022-06-20 05:00:30|608.92|606.12|608.81|606.01|608.92|606.12|608.81|606.01|0
1655701240000|2022-06-20 05:00:40|608.71|605.91|608.71|605.91|608.71|605.91|608.71|605.91|0
1655701250000|2022-06-20 05:00:50|608.61|605.81|608.41|605.61|608.61|605.81|608.41|605.61|0
1655701260000|2022-06-20 05:01:00|608.51|605.71|608.21|605.41|608.51|605.71|608.11|605.31|0
1655701270000|2022-06-20 05:01:10|608.01|605.21|607.71|604.91|608.01|605.21|607.71|604.91|0
1655701280000|2022-06-20 05:01:20|607.6|604.8|607.6|604.8|607.6|604.8|607.4|604.6|0
1655701290000|2022-06-20 05:01:30|607.51|604.71|607.51|604.71|607.6|604.8|607.51|604.71|0
1655701300000|2022-06-20 05:01:40|607.8|605|607.6|604.8|607.8|605|607.6|604.8|0
1655701310000|2022-06-20 05:01:50|607.4|604.6|607.8|605|607.8|605|607.4|604.6|0
1655701320000|2022-06-20 05:02:00|607.91|605.11|607.91|605.11|607.91|605.11|607.91|605.11|0
1655701330000|2022-06-20 05:02:10|607.4|604.6|607.4|604.6|607.51|604.71|607.4|604.6|0
1655701340000|2022-06-20 05:02:20|607.6|604.8|607.4|604.6|607.6|604.8|607.4|604.6|0
1655701360000|2022-06-20 05:02:40|607.2|604.4|607.3|604.5|607.4|604.6|607.2|604.4|0
1655701370000|2022-06-20 05:02:50|607.4|604.6|607.71|604.91|607.71|604.91|607.4|604.6|0
1655701380000|2022-06-20 05:03:00|607.6|604.8|608.41|605.61|608.41|605.61|607.6|604.8|0
1655701390000|2022-06-20 05:03:10|608.61|605.81|608.71|605.91|608.81|606.01|608.61|605.81|0
1655701400000|2022-06-20 05:03:20|608.81|606.01|608.92|606.12|609.21|606.41|608.81|606.01|0
1655701410000|2022-06-20 05:03:30|609.01|606.21|609.01|606.21|609.12|606.32|609.01|606.21|0
1655701420000|2022-06-20 05:03:40|608.51|605.71|608.31|605.51|608.71|605.91|608.31|605.51|0
1655701430000|2022-06-20 05:03:50|608.41|605.61|608.41|605.61|608.51|605.71|608.41|605.61|0
1655701440000|2022-06-20 05:04:00|608.21|605.41|608.61|605.81|608.61|605.81|608.21|605.41|0
1655701450000|2022-06-20 05:04:10|608.41|605.61|608.61|605.81|608.71|605.91|608.41|605.61|0
1655701460000|2022-06-20 05:04:20|608.71|605.91|608.31|605.51|608.81|606.01|608.31|605.51|0
1655701470000|2022-06-20 05:04:30|608.21|605.41|608.21|605.41|608.21|605.41|608.11|605.31|0
1655701480000|2022-06-20 05:04:40|608.51|605.71|608.41|605.61|608.51|605.71|608.41|605.61|0
1655701490000|2022-06-20 05:04:50|608.51|605.71|608.51|605.71|608.71|605.91|608.51|605.71|0
1655701500000|2022-06-20 05:05:00|609.21|606.41|609.62|606.82|609.62|606.82|609.12|606.32|0
1655701510000|2022-06-20 05:05:10|609.52|606.72|609.62|606.82|609.62|606.82|609.52|606.72|0
1655701520000|2022-06-20 05:05:20|609.52|606.72|609.52|606.72|609.52|606.72|609.32|606.52|0
1655701530000|2022-06-20 05:05:30|609.42|606.62|609.42|606.62|609.42|606.62|609.42|606.62|0
1655701540000|2022-06-20 05:05:40|609.62|606.82|609.62|606.82|609.62|606.82|609.52|606.72|0
1655701550000|2022-06-20 05:05:50|609.42|606.62|609.21|606.41|609.42|606.62|609.21|606.41|0
1655701560000|2022-06-20 05:06:00|609.01|606.21|609.01|606.21|609.01|606.21|609.01|606.21|0
1655701570000|2022-06-20 05:06:10|608.91|606.11|608.71|605.91|609.01|606.21|608.71|605.91|0
1655701580000|2022-06-20 05:06:20|609.01|606.21|609.21|606.41|609.21|606.41|608.91|606.11|0
1655701590000|2022-06-20 05:06:30|609.41|606.61|609.62|606.82|609.62|606.82|609.41|606.61|0
1655701600000|2022-06-20 05:06:40|610.02|607.22|609.82|607.02|610.02|607.22|609.72|606.92|0
1655701610000|2022-06-20 05:06:50|609.52|606.72|609.72|606.92|609.72|606.92|609.52|606.72|0
1655701620000|2022-06-20 05:07:00|609.62|606.82|609.52|606.72|609.72|606.92|609.41|606.61|0
1655701630000|2022-06-20 05:07:10|609.32|606.52|609.41|606.61|609.52|606.72|609.32|606.52|0
1655701640000|2022-06-20 05:07:20|609.52|606.72|609.41|606.61|609.62|606.82|609.41|606.61|0
1655701650000|2022-06-20 05:07:30|609.52|606.72|609.21|606.41|609.52|606.72|609.12|606.32|0
1655701660000|2022-06-20 05:07:40|609.12|606.32|608.81|606.01|609.12|606.32|608.81|606.01|0
1655701670000|2022-06-20 05:07:50|608.61|605.81|608.61|605.81|608.61|605.81|608.61|605.81|0
1655701680000|2022-06-20 05:08:00|608.51|605.71|608.41|605.61|608.51|605.71|608.2|605.4|0
1655701690000|2022-06-20 05:08:10|608.2|605.4|607.4|604.6|608.2|605.4|607.4|604.6|0
1655701700000|2022-06-20 05:08:20|607.3|604.5|607.2|604.4|607.3|604.5|607.1|604.3|0
1655701710000|2022-06-20 05:08:30|607.1|604.3|607.2|604.4|607.2|604.4|607.1|604.3|0
1655701720000|2022-06-20 05:08:40|607.3|604.5|607.2|604.4|607.4|604.6|607.2|604.4|0
1655701730000|2022-06-20 05:08:50|607|604.2|607.6|604.8|607.6|604.8|607|604.2|0
1655701740000|2022-06-20 05:09:00|607.5|604.7|607.5|604.7|607.5|604.7|607.4|604.6|0
1655701750000|2022-06-20 05:09:10|607.6|604.8|607|604.2|607.6|604.8|607|604.2|0
1655701760000|2022-06-20 05:09:20|606.79|603.99|606.39|603.59|606.9|604.1|606.39|603.59|0
1655701770000|2022-06-20 05:09:30|606.19|603.39|606.39|603.59|606.39|603.59|606.19|603.39|0
1655701780000|2022-06-20 05:09:40|606.5|603.7|606.39|603.59|606.5|603.7|606.39|603.59|0
1655701790000|2022-06-20 05:09:50|606.5|603.7|606.29|603.49|606.5|603.7|606.29|603.49|0
1655701800000|2022-06-20 05:10:00|606.39|603.59|607.1|604.3|607.1|604.3|606.39|603.59|0
1655701810000|2022-06-20 05:10:10|607.2|604.4|606.9|604.1|607.2|604.4|606.79|603.99|0
1655701820000|2022-06-20 05:10:20|607.1|604.3|607.6|604.8|607.6|604.8|607.1|604.3|0
1655701830000|2022-06-20 05:10:30|607.91|605.11|607.8|605|607.91|605.11|607.7|604.9|0
1655701840000|2022-06-20 05:10:40|607.91|605.11|608.31|605.51|608.31|605.51|607.91|605.11|0
1655701850000|2022-06-20 05:10:50|608.41|605.61|608.41|605.61|608.41|605.61|608.2|605.4|0
1655701860000|2022-06-20 05:11:00|608.61|605.81|607.5|604.7|608.61|605.81|607.5|604.7|0
1655701870000|2022-06-20 05:11:10|607.4|604.6|607.8|605|607.8|605|607.4|604.6|0
1655701880000|2022-06-20 05:11:20|608|605.2|608|605.2|608.11|605.31|608|605.2|0
1655701890000|2022-06-20 05:11:30|607.8|605|607.8|605|607.8|605|607.8|605|0
1655701900000|2022-06-20 05:11:40|607.91|605.11|607.91|605.11|607.91|605.11|607.91|605.11|0
1655701910000|2022-06-20 05:11:50|608.11|605.31|607.91|605.11|608.11|605.31|607.91|605.11|0
1655701920000|2022-06-20 05:12:00|608|605.2|608|605.2|608|605.2|608|605.2|0
1655701930000|2022-06-20 05:12:10|607.91|605.11|607.91|605.11|607.91|605.11|607.91|605.11|0
1655701940000|2022-06-20 05:12:20|608|605.2|608.11|605.31|608.11|605.31|608|605.2|0
1655701950000|2022-06-20 05:12:30|607.91|605.11|607.91|605.11|607.91|605.11|607.91|605.11|0
1655701960000|2022-06-20 05:12:40|608.11|605.31|608.31|605.51|608.31|605.51|608.11|605.31|0
1655701970000|2022-06-20 05:12:50|608.4|605.6|608.31|605.51|608.4|605.6|608.31|605.51|0
1655701980000|2022-06-20 05:13:00|608.4|605.6|608.2|605.4|608.4|605.6|608.2|605.4|0
1655701990000|2022-06-20 05:13:10|608.31|605.51|608.2|605.4|608.31|605.51|608.2|605.4|0
1655702000000|2022-06-20 05:13:20|608|605.2|608|605.2|608|605.2|608|605.2|0
1655702010000|2022-06-20 05:13:30|607.9|605.1|608.4|605.6|608.4|605.6|607.9|605.1|0
1655702020000|2022-06-20 05:13:40|608.81|606.01|608.81|606.01|608.81|606.01|608.81|606.01|0
1655702030000|2022-06-20 05:13:50|609.01|606.21|609.21|606.41|609.21|606.41|609.01|606.21|0
1655702040000|2022-06-20 05:14:00|609.32|606.52|609.32|606.52|609.32|606.52|609.32|606.52|0
1655702050000|2022-06-20 05:14:10|608.61|605.81|608.81|606.01|608.81|606.01|608.61|605.81|0
1655702060000|2022-06-20 05:14:20|608.61|605.81|608.11|605.31|608.61|605.81|608.11|605.31|0
1655702070000|2022-06-20 05:14:30|608.2|605.4|608.2|605.4|608.2|605.4|608.2|605.4|0
1655702080000|2022-06-20 05:14:40|608.31|605.51|608.31|605.51|608.31|605.51|608.31|605.51|0
1655702090000|2022-06-20 05:14:50|608.71|605.91|608.71|605.91|608.71|605.91|608.71|605.91|0
1655702100000|2022-06-20 05:15:00|608.61|605.81|608.61|605.81|608.61|605.81|608.61|605.81|0
1655702110000|2022-06-20 05:15:10|608.91|606.11|608.71|605.91|608.91|606.11|608.71|605.91|0
1655702120000|2022-06-20 05:15:20|608.51|605.71|608.2|605.4|608.51|605.71|608.2|605.4|0
1655702130000|2022-06-20 05:15:30|608.61|605.81|608.4|605.6|608.61|605.81|608.4|605.6|0
1655702140000|2022-06-20 05:15:40|608.11|605.31|608.31|605.51|608.31|605.51|608.11|605.31|0
1655702150000|2022-06-20 05:15:50|608.4|605.6|608.51|605.71|608.51|605.71|608.4|605.6|0
1655702160000|2022-06-20 05:16:00|608.81|606.01|608.91|606.11|608.91|606.11|608.81|606.01|0
1655702170000|2022-06-20 05:16:10|609.01|606.21|609.21|606.41|609.21|606.41|609.01|606.21|0
1655702180000|2022-06-20 05:16:20|609.72|606.92|609.82|607.02|609.82|607.02|609.72|606.92|0
1655702190000|2022-06-20 05:16:30|609.61|606.81|609.41|606.61|609.61|606.81|609.41|606.61|0
1655702200000|2022-06-20 05:16:40|609.52|606.72|609.41|606.61|609.52|606.72|609.41|606.61|0
1655702210000|2022-06-20 05:16:50|609.52|606.72|609.41|606.61|609.52|606.72|609.41|606.61|0
1655702220000|2022-06-20 05:17:00|609.61|606.81|609.61|606.81|609.61|606.81|609.61|606.81|0
1655702230000|2022-06-20 05:17:10|610.02|607.22|610.22|607.42|610.22|607.42|610.02|607.22|0
1655702240000|2022-06-20 05:17:20|610.02|607.22|610.02|607.22|610.02|607.22|610.02|607.22|0
1655702250000|2022-06-20 05:17:30|610.22|607.42|610.32|607.52|610.32|607.52|610.22|607.42|0
1655702260000|2022-06-20 05:17:40|610.62|607.82|610.02|607.22|610.62|607.82|610.02|607.22|0
1655702270000|2022-06-20 05:17:50|610.22|607.42|610.02|607.22|610.22|607.42|610.02|607.22|0
1655784960000|2022-06-21 04:16:00|565.38|562.58|565.38|562.58|565.38|562.58|565.38|562.58|0
1655785000000|2022-06-21 04:16:40|565.18|562.38|564.99|562.19|565.18|562.38|564.99|562.19|0
1655785010000|2022-06-21 04:16:50|564.89|562.09|564.99|562.19|564.99|562.19|564.89|562.09|0
1655785020000|2022-06-21 04:17:00|564.89|562.09|564.79|561.99|564.99|562.19|564.79|561.99|0
1655785040000|2022-06-21 04:17:20|564.59|561.79|564.3|561.5|564.59|561.79|564.3|561.5|0
1655785050000|2022-06-21 04:17:30|564.4|561.6|564.59|561.79|564.59|561.79|564.4|561.6|0
1655785060000|2022-06-21 04:17:40|564.7|561.9|564.79|561.99|564.79|561.99|564.7|561.9|0
1655785070000|2022-06-21 04:17:50|564.89|562.09|564.79|561.99|564.89|562.09|564.79|561.99|0
1655785080000|2022-06-21 04:18:00|564.99|562.19|564.79|561.99|564.99|562.19|564.79|561.99|0
1655785090000|2022-06-21 04:18:10|564.7|561.9|564.59|561.79|564.7|561.9|564.59|561.79|0
1655785100000|2022-06-21 04:18:20|564.7|561.9|564.7|561.9|564.7|561.9|564.59|561.79|0
1655785110000|2022-06-21 04:18:30|564.59|561.79|564.4|561.6|564.59|561.79|564.4|561.6|0
1655785120000|2022-06-21 04:18:40|564.59|561.79|564.59|561.79|564.7|561.9|564.59|561.79|0
1655785140000|2022-06-21 04:19:00|564.7|561.9|564.79|561.99|564.79|561.99|564.7|561.9|0
1655785150000|2022-06-21 04:19:10|564.69|561.89|564.69|561.89|564.69|561.89|564.69|561.89|0
1655785160000|2022-06-21 04:19:20|564.59|561.79|564.59|561.79|564.59|561.79|564.59|561.79|0
1655785170000|2022-06-21 04:19:30|564.69|561.89|564.79|561.99|564.79|561.99|564.59|561.79|0
1655785180000|2022-06-21 04:19:40|564.59|561.79|564.59|561.79|564.59|561.79|564.59|561.79|0
1655785240000|2022-06-21 04:20:40|564.4|561.6|564.4|561.6|564.4|561.6|564.4|561.6|0
1655785250000|2022-06-21 04:20:50|564.2|561.4|564.2|561.4|564.2|561.4|564.2|561.4|0
1655785260000|2022-06-21 04:21:00|564.1|561.3|564|561.2|564.1|561.3|564|561.2|0
1655785270000|2022-06-21 04:21:10|563.81|561.01|563.81|561.01|563.81|561.01|563.81|561.01|0
1655785280000|2022-06-21 04:21:20|564|561.2|564|561.2|564|561.2|564|561.2|0
1655785300000|2022-06-21 04:21:40|564.2|561.4|564.2|561.4|564.2|561.4|564.1|561.3|0
1655785310000|2022-06-21 04:21:50|564|561.2|564|561.2|564|561.2|564|561.2|0
1655785320000|2022-06-21 04:22:00|564.1|561.3|564.2|561.4|564.2|561.4|564.1|561.3|0
1655785330000|2022-06-21 04:22:10|564.1|561.3|564|561.2|564.1|561.3|564|561.2|0
1655785360000|2022-06-21 04:22:40|563.91|561.11|563.91|561.11|564|561.2|563.91|561.11|0
1655785370000|2022-06-21 04:22:50|563.81|561.01|563.81|561.01|563.81|561.01|563.81|561.01|0
1655785430000|2022-06-21 04:23:50|563.61|560.81|563.61|560.81|563.61|560.81|563.61|560.81|0
1655785470000|2022-06-21 04:24:30|563.51|560.71|563.41|560.61|563.51|560.71|563.41|560.61|0
1655785480000|2022-06-21 04:24:40|563.61|560.81|563.61|560.81|563.61|560.81|563.61|560.81|0
1655785490000|2022-06-21 04:24:50|563.8|561|563.8|561|563.8|561|563.8|561|0
1655785510000|2022-06-21 04:25:10|563.71|560.91|563.61|560.81|563.71|560.91|563.41|560.61|0
1655785520000|2022-06-21 04:25:20|563.51|560.71|563.41|560.61|563.51|560.71|563.41|560.61|0
1655785530000|2022-06-21 04:25:30|563.51|560.71|563.51|560.71|563.51|560.71|563.51|560.71|0
1655785540000|2022-06-21 04:25:40|563.41|560.61|563.61|560.81|563.61|560.81|563.22|560.42|0
1655785570000|2022-06-21 04:26:10|563.41|560.61|563.41|560.61|563.41|560.61|563.41|560.61|0
1655785580000|2022-06-21 04:26:20|563.51|560.71|563.51|560.71|563.51|560.71|563.51|560.71|0
1655785590000|2022-06-21 04:26:30|563.61|560.81|563.51|560.71|563.61|560.81|563.51|560.71|0
1655785600000|2022-06-21 04:26:40|563.61|560.81|563.61|560.81|563.61|560.81|563.61|560.81|0
1655785610000|2022-06-21 04:26:50|563.8|561|563.8|561|563.8|561|563.8|561|0
1655785640000|2022-06-21 04:27:20|563.61|560.81|563.41|560.61|563.61|560.81|563.41|560.61|0
1655785650000|2022-06-21 04:27:30|563.51|560.71|563.61|560.81|563.61|560.81|563.41|560.61|0
1655785660000|2022-06-21 04:27:40|563.41|560.61|563.61|560.81|563.61|560.81|563.41|560.61|0
1655785670000|2022-06-21 04:27:50|563.8|561|563.91|561.11|563.91|561.11|563.8|561|0
1655785680000|2022-06-21 04:28:00|563.8|561|564|561.2|564|561.2|563.8|561|0
1655785690000|2022-06-21 04:28:10|564.2|561.4|564.2|561.4|564.2|561.4|564.2|561.4|0
1655785700000|2022-06-21 04:28:20|564|561.2|564|561.2|564|561.2|564|561.2|0
1655785730000|2022-06-21 04:28:50|564.2|561.4|564.2|561.4|564.2|561.4|564.2|561.4|0
1655785760000|2022-06-21 04:29:20|564.39|561.59|564.59|561.79|564.59|561.79|564.39|561.59|0
1655785770000|2022-06-21 04:29:30|564.39|561.59|564.39|561.59|564.39|561.59|564.39|561.59|0
1655785800000|2022-06-21 04:30:00|564.3|561.5|564.3|561.5|564.3|561.5|564.3|561.5|0
1655785810000|2022-06-21 04:30:10|564.2|561.4|564.2|561.4|564.2|561.4|564.2|561.4|0
1655785820000|2022-06-21 04:30:20|564|561.2|564|561.2|564|561.2|564|561.2|0
1655785840000|2022-06-21 04:30:40|563.8|561|563.91|561.11|563.91|561.11|563.8|561|0
1655785850000|2022-06-21 04:30:50|563.8|561|563.8|561|563.8|561|563.8|561|0
1655785860000|2022-06-21 04:31:00|564|561.2|564|561.2|564|561.2|564|561.2|0
1655785870000|2022-06-21 04:31:10|563.9|561.1|564.1|561.3|564.1|561.3|563.9|561.1|0
1655785880000|2022-06-21 04:31:20|564|561.2|564|561.2|564|561.2|564|561.2|0
1655785890000|2022-06-21 04:31:30|563.8|561|563.8|561|563.8|561|563.8|561|0
1655785900000|2022-06-21 04:31:40|564|561.2|564|561.2|564|561.2|564|561.2|0
1655785910000|2022-06-21 04:31:50|563.8|561|563.8|561|563.8|561|563.8|561|0
1655785930000|2022-06-21 04:32:10|563.61|560.81|563.61|560.81|563.71|560.91|563.61|560.81|0
1655785950000|2022-06-21 04:32:30|563.8|561|563.8|561|563.8|561|563.8|561|0
1655785960000|2022-06-21 04:32:40|563.9|561.1|564|561.2|564|561.2|563.9|561.1|0
1655785970000|2022-06-21 04:32:50|564.2|561.4|564.1|561.3|564.2|561.4|564.1|561.3|0
1655785980000|2022-06-21 04:33:00|564.2|561.4|564.1|561.3|564.2|561.4|564.1|561.3|0
1655785990000|2022-06-21 04:33:10|564|561.2|564|561.2|564.1|561.3|564|561.2|0
1655786000000|2022-06-21 04:33:20|563.9|561.1|563.8|561|564|561.2|563.8|561|0
1655786020000|2022-06-21 04:33:40|563.9|561.1|563.9|561.1|563.9|561.1|563.9|561.1|0
1655786030000|2022-06-21 04:33:50|563.8|561|563.8|561|563.8|561|563.8|561|0
1655786040000|2022-06-21 04:34:00|563.9|561.1|563.8|561|563.9|561.1|563.8|561|0
1655786060000|2022-06-21 04:34:20|563.61|560.81|563.41|560.61|563.61|560.81|563.41|560.61|0
1655786070000|2022-06-21 04:34:30|563.51|560.71|563.41|560.61|563.61|560.81|563.41|560.61|0
1655786080000|2022-06-21 04:34:40|563.61|560.81|563.51|560.71|563.61|560.81|563.41|560.61|0
1655786090000|2022-06-21 04:34:50|563.41|560.61|563.41|560.61|563.51|560.71|563.41|560.61|0
1655786100000|2022-06-21 04:35:00|563.31|560.51|563.12|560.32|563.31|560.51|563.02|560.22|0
1655786110000|2022-06-21 04:35:10|563.61|560.81|563.31|560.51|563.61|560.81|563.31|560.51|0
1655786120000|2022-06-21 04:35:20|563.8|561|563.8|561|563.8|561|563.8|561|0
1655786140000|2022-06-21 04:35:40|564|561.2|563.9|561.1|564|561.2|563.8|561|0
1655786150000|2022-06-21 04:35:50|563.8|561|563.8|561|563.8|561|563.8|561|0
1655786170000|2022-06-21 04:36:10|564|561.2|563.9|561.1|564|561.2|563.9|561.1|0
1655786180000|2022-06-21 04:36:20|563.8|561|563.8|561|563.8|561|563.8|561|0
1655786190000|2022-06-21 04:36:30|564|561.2|564|561.2|564|561.2|564|561.2|0
1655786210000|2022-06-21 04:36:50|564.19|561.39|564.19|561.39|564.19|561.39|564.19|561.39|0
1655786240000|2022-06-21 04:37:20|564.3|561.5|564.19|561.39|564.3|561.5|564.19|561.39|0
1655786250000|2022-06-21 04:37:30|564.3|561.5|564.39|561.59|564.39|561.59|564.3|561.5|0
1655786260000|2022-06-21 04:37:40|564.19|561.39|564.19|561.39|564.19|561.39|564.19|561.39|0
1655786270000|2022-06-21 04:37:50|564.3|561.5|564.19|561.39|564.3|561.5|564.19|561.39|0
1655786280000|2022-06-21 04:38:00|564.39|561.59|564.39|561.59|564.39|561.59|564.39|561.59|0
1655786320000|2022-06-21 04:38:40|564.19|561.39|564.19|561.39|564.19|561.39|564.19|561.39|0
1655786390000|2022-06-21 04:39:50|564.39|561.59|564.39|561.59|564.39|561.59|564.39|561.59|0
1655786400000|2022-06-21 04:40:00|564.49|561.69|564.78|561.98|564.78|561.98|564.49|561.69|0
1655786410000|2022-06-21 04:40:10|564.59|561.79|564.59|561.79|564.59|561.79|564.59|561.79|0
1655786420000|2022-06-21 04:40:20|564.69|561.89|564.59|561.79|564.69|561.89|564.59|561.79|0
1655786440000|2022-06-21 04:40:40|564.49|561.69|564.49|561.69|564.49|561.69|564.49|561.69|0
1655786450000|2022-06-21 04:40:50|564.39|561.59|564.39|561.59|564.49|561.69|564.39|561.59|0
1655786460000|2022-06-21 04:41:00|564.49|561.69|564.39|561.59|564.49|561.69|564.39|561.59|0
1655786490000|2022-06-21 04:41:30|564.29|561.49|564.29|561.49|564.29|561.49|564.29|561.49|0
1655786500000|2022-06-21 04:41:40|564.19|561.39|564|561.2|564.19|561.39|564|561.2|0
1655786510000|2022-06-21 04:41:50|564.1|561.3|564.1|561.3|564.1|561.3|564.1|561.3|0
1655786520000|2022-06-21 04:42:00|564|561.2|564|561.2|564.1|561.3|564|561.2|0
1655786540000|2022-06-21 04:42:20|564.1|561.3|564.1|561.3|564.1|561.3|564|561.2|0
1655786550000|2022-06-21 04:42:30|564|561.2|564|561.2|564|561.2|564|561.2|0
1655786570000|2022-06-21 04:42:50|564.1|561.3|564.29|561.49|564.29|561.49|564.1|561.3|0
1655786580000|2022-06-21 04:43:00|564.19|561.39|564.29|561.49|564.29|561.49|564.19|561.39|0
1655786590000|2022-06-21 04:43:10|564.19|561.39|564.19|561.39|564.19|561.39|564.19|561.39|0
1655786600000|2022-06-21 04:43:20|564.29|561.49|564.19|561.39|564.29|561.49|564.19|561.39|0
1655786610000|2022-06-21 04:43:30|564.29|561.49|564.29|561.49|564.29|561.49|564.19|561.39|0
1655786620000|2022-06-21 04:43:40|564.19|561.39|564.1|561.3|564.19|561.39|564.1|561.3|0
1655786630000|2022-06-21 04:43:50|564|561.2|564.1|561.3|564.1|561.3|564|561.2|0
1655786640000|2022-06-21 04:44:00|564.19|561.39|564.29|561.49|564.49|561.69|564.19|561.39|0
1655786650000|2022-06-21 04:44:10|564.19|561.39|564.1|561.3|564.19|561.39|564.1|561.3|0
1655786660000|2022-06-21 04:44:20|564|561.2|564|561.2|564.1|561.3|564|561.2|0
1655786700000|2022-06-21 04:45:00|563.99|561.19|563.99|561.19|563.99|561.19|563.99|561.19|0
1655786820000|2022-06-21 04:47:00|563.8|561|563.99|561.19|563.99|561.19|563.8|561|0
1655786850000|2022-06-21 04:47:30|563.8|561|563.99|561.19|563.99|561.19|563.8|561|0
1655786870000|2022-06-21 04:47:50|563.9|561.1|563.99|561.19|563.99|561.19|563.9|561.1|0
1655786880000|2022-06-21 04:48:00|563.8|561|563.99|561.19|563.99|561.19|563.8|561|0
1655786930000|2022-06-21 04:48:50|564.29|561.49|564.29|561.49|564.29|561.49|564.29|561.49|0
1655786940000|2022-06-21 04:49:00|564.19|561.39|564.19|561.39|564.19|561.39|564.19|561.39|0
1655786950000|2022-06-21 04:49:10|564.39|561.59|564.39|561.59|564.39|561.59|564.39|561.59|0
1655786960000|2022-06-21 04:49:20|564.29|561.49|564.29|561.49|564.29|561.49|564.29|561.49|0
1655786970000|2022-06-21 04:49:30|564.19|561.39|564.29|561.49|564.29|561.49|564.19|561.39|0
1655786980000|2022-06-21 04:49:40|564.19|561.39|564.39|561.59|564.39|561.59|564.19|561.39|0
1655786990000|2022-06-21 04:49:50|564.19|561.39|564.19|561.39|564.19|561.39|564.19|561.39|0
1655787010000|2022-06-21 04:50:10|563.99|561.19|563.99|561.19|563.99|561.19|563.99|561.19|0
1655787020000|2022-06-21 04:50:20|564.1|561.3|564.1|561.3|564.1|561.3|564.1|561.3|0
1655787030000|2022-06-21 04:50:30|563.99|561.19|563.99|561.19|563.99|561.19|563.99|561.19|0
1655787050000|2022-06-21 04:50:50|564.1|561.3|563.8|561|564.1|561.3|563.8|561|0
1655787070000|2022-06-21 04:51:10|563.7|560.9|563.7|560.9|563.7|560.9|563.7|560.9|0
1655787080000|2022-06-21 04:51:20|563.6|560.8|563.8|561|563.8|561|563.6|560.8|0
1655787090000|2022-06-21 04:51:30|563.7|560.9|563.6|560.8|563.7|560.9|563.6|560.8|0
1655787120000|2022-06-21 04:52:00|563.8|561|563.8|561|563.8|561|563.8|561|0
1655787130000|2022-06-21 04:52:10|563.7|560.9|563.8|561|563.8|561|563.7|560.9|0
1655787150000|2022-06-21 04:52:30|563.99|561.19|563.99|561.19|563.99|561.19|563.99|561.19|0
1655787160000|2022-06-21 04:52:40|563.9|561.1|563.99|561.19|563.99|561.19|563.9|561.1|0
1655787170000|2022-06-21 04:52:50|563.9|561.1|563.99|561.19|563.99|561.19|563.9|561.1|0
1655787180000|2022-06-21 04:53:00|563.9|561.1|563.7|560.9|563.9|561.1|563.7|560.9|0
1655787190000|2022-06-21 04:53:10|563.6|560.8|563.4|560.6|563.6|560.8|563.4|560.6|0
1655787210000|2022-06-21 04:53:30|563.21|560.41|563.21|560.41|563.21|560.41|563.21|560.41|0
1655787220000|2022-06-21 04:53:40|563.31|560.51|563.31|560.51|563.31|560.51|563.21|560.41|0
1655787230000|2022-06-21 04:53:50|563.21|560.41|563.31|560.51|563.31|560.51|563.21|560.41|0
1655787240000|2022-06-21 04:54:00|563.21|560.41|563.31|560.51|563.31|560.51|563.11|560.31|0
1655787250000|2022-06-21 04:54:10|563.4|560.6|563.4|560.6|563.5|560.7|563.4|560.6|0
1655787260000|2022-06-21 04:54:20|563.5|560.7|563.6|560.8|563.6|560.8|563.5|560.7|0
1655787270000|2022-06-21 04:54:30|563.4|560.6|563.4|560.6|563.4|560.6|563.4|560.6|0
1655787280000|2022-06-21 04:54:40|563.21|560.41|563.21|560.41|563.21|560.41|563.21|560.41|0
1655787290000|2022-06-21 04:54:50|563.31|560.51|563.4|560.6|563.4|560.6|563.31|560.51|0
1655787300000|2022-06-21 04:55:00|563.31|560.51|563.4|560.6|563.4|560.6|563.21|560.41|0
1655787310000|2022-06-21 04:55:10|563.31|560.51|563.21|560.41|563.31|560.51|563.21|560.41|0
1655787330000|2022-06-21 04:55:30|563.11|560.31|563.21|560.41|563.21|560.41|563.11|560.31|0
1655787380000|2022-06-21 04:56:20|563.11|560.31|563.4|560.6|563.4|560.6|563.11|560.31|0
1655787400000|2022-06-21 04:56:40|563.5|560.7|563.79|560.99|563.79|560.99|563.5|560.7|0
1655787410000|2022-06-21 04:56:50|563.7|560.9|563.6|560.8|563.7|560.9|563.6|560.8|0
1655787420000|2022-06-21 04:57:00|563.4|560.6|563.4|560.6|563.4|560.6|563.4|560.6|0
1655787440000|2022-06-21 04:57:20|563.5|560.7|563.79|560.99|563.79|560.99|563.5|560.7|0
1655787450000|2022-06-21 04:57:30|563.99|561.19|563.99|561.19|563.99|561.19|563.99|561.19|0
1655787460000|2022-06-21 04:57:40|563.79|560.99|563.9|561.1|563.9|561.1|563.79|560.99|0
1655787470000|2022-06-21 04:57:50|563.79|560.99|563.79|560.99|563.79|560.99|563.79|560.99|0
1655787480000|2022-06-21 04:58:00|563.4|560.6|563.4|560.6|563.4|560.6|563.4|560.6|0
1655787490000|2022-06-21 04:58:10|563.6|560.8|563.6|560.8|563.6|560.8|563.6|560.8|0
1655787510000|2022-06-21 04:58:30|563.5|560.7|563.5|560.7|563.5|560.7|563.5|560.7|0
1655787520000|2022-06-21 04:58:40|563.4|560.6|563.4|560.6|563.4|560.6|563.4|560.6|0
1655787540000|2022-06-21 04:59:00|563.31|560.51|563.4|560.6|563.4|560.6|563.31|560.51|0
1655787550000|2022-06-21 04:59:10|563.6|560.8|563.6|560.8|563.7|560.9|563.6|560.8|0
1655787560000|2022-06-21 04:59:20|563.79|560.99|563.79|560.99|563.79|560.99|563.79|560.99|0
1655787600000|2022-06-21 05:00:00|563.6|560.8|563.6|560.8|563.6|560.8|563.6|560.8|0
1655787620000|2022-06-21 05:00:20|563.5|560.7|563.5|560.7|563.5|560.7|563.5|560.7|0
1655787630000|2022-06-21 05:00:30|563.4|560.6|563.4|560.6|563.4|560.6|563.4|560.6|0
1655787640000|2022-06-21 05:00:40|563.2|560.4|563.2|560.4|563.2|560.4|563.2|560.4|0
1655787650000|2022-06-21 05:00:50|563.4|560.6|563.4|560.6|563.4|560.6|563.4|560.6|0
1655787660000|2022-06-21 05:01:00|563.2|560.4|563.01|560.21|563.2|560.4|563.01|560.21|0
1655787670000|2022-06-21 05:01:10|563.2|560.4|563.2|560.4|563.2|560.4|563.2|560.4|0
1655787680000|2022-06-21 05:01:20|563.01|560.21|563.2|560.4|563.2|560.4|563.01|560.21|0
1655787690000|2022-06-21 05:01:30|563.11|560.31|563.2|560.4|563.2|560.4|563.11|560.31|0
1655787700000|2022-06-21 05:01:40|563.11|560.31|563.2|560.4|563.2|560.4|563.11|560.31|0
1655787710000|2022-06-21 05:01:50|563.31|560.51|563.31|560.51|563.31|560.51|563.31|560.51|0
1655787720000|2022-06-21 05:02:00|563.11|560.31|563.01|560.21|563.2|560.4|563.01|560.21|0
1655787730000|2022-06-21 05:02:10|563.11|560.31|563.2|560.4|563.2|560.4|563.01|560.21|0
1655787760000|2022-06-21 05:02:40|563.01|560.21|563.2|560.4|563.2|560.4|563.01|560.21|0
1655787770000|2022-06-21 05:02:50|563.01|560.21|563.01|560.21|563.01|560.21|563.01|560.21|0
1655787780000|2022-06-21 05:03:00|562.81|560.01|562.61|559.81|562.81|560.01|562.61|559.81|0
1655787790000|2022-06-21 05:03:10|562.52|559.72|562.42|559.62|562.61|559.81|562.42|559.62|0
1655787800000|2022-06-21 05:03:20|562.81|560.01|562.81|560.01|562.81|560.01|562.81|560.01|0
1655787810000|2022-06-21 05:03:30|563.01|560.21|562.81|560.01|563.01|560.21|562.81|560.01|0
1655787820000|2022-06-21 05:03:40|562.72|559.92|562.72|559.92|562.72|559.92|562.72|559.92|0
1655787830000|2022-06-21 05:03:50|562.61|559.81|562.81|560.01|562.81|560.01|562.61|559.81|0
1655787840000|2022-06-21 05:04:00|562.61|559.81|562.61|559.81|562.61|559.81|562.61|559.81|0
1655787860000|2022-06-21 05:04:20|562.81|560.01|562.81|560.01|562.81|560.01|562.81|560.01|0
1655787870000|2022-06-21 05:04:30|563.01|560.21|563.01|560.21|563.01|560.21|562.91|560.11|0
1655787890000|2022-06-21 05:04:50|562.81|560.01|563.01|560.21|563.01|560.21|562.81|560.01|0
1655787900000|2022-06-21 05:05:00|563.2|560.4|563.2|560.4|563.2|560.4|563.2|560.4|0
1655787910000|2022-06-21 05:05:10|563.31|560.51|563.01|560.21|563.31|560.51|563.01|560.21|0
1655787920000|2022-06-21 05:05:20|563.11|560.31|563.01|560.21|563.11|560.31|563.01|560.21|0
1655787930000|2022-06-21 05:05:30|562.81|560.01|562.81|560.01|562.81|560.01|562.81|560.01|0
1655787950000|2022-06-21 05:05:50|563.01|560.21|563.11|560.31|563.11|560.31|562.91|560.11|0
1655787960000|2022-06-21 05:06:00|563.2|560.4|563.2|560.4|563.4|560.6|563.2|560.4|0
1655787970000|2022-06-21 05:06:10|563.4|560.6|563.6|560.8|563.6|560.8|563.4|560.6|0
1655787980000|2022-06-21 05:06:20|563.5|560.7|563.6|560.8|563.6|560.8|563.5|560.7|0
1655788000000|2022-06-21 05:06:40|563.79|560.99|563.79|560.99|563.79|560.99|563.79|560.99|0
1655788010000|2022-06-21 05:06:50|563.99|561.19|563.99|561.19|563.99|561.19|563.99|561.19|0
1655788020000|2022-06-21 05:07:00|563.89|561.09|563.89|561.09|563.89|561.09|563.79|560.99|0
1655788030000|2022-06-21 05:07:10|563.99|561.19|563.79|560.99|563.99|561.19|563.79|560.99|0
1655788040000|2022-06-21 05:07:20|564.18|561.38|564.18|561.38|564.18|561.38|564.09|561.29|0
1655788050000|2022-06-21 05:07:30|563.99|561.19|563.99|561.19|563.99|561.19|563.99|561.19|0
1655788060000|2022-06-21 05:07:40|564.09|561.29|564.09|561.29|564.09|561.29|564.09|561.29|0
1655788070000|2022-06-21 05:07:50|563.99|561.19|564.09|561.29|564.18|561.38|563.99|561.19|0
1655788080000|2022-06-21 05:08:00|564.18|561.38|564.29|561.49|564.29|561.49|564.18|561.38|0
1655788090000|2022-06-21 05:08:10|564.38|561.58|564.58|561.78|564.58|561.78|564.38|561.58|0
1655788110000|2022-06-21 05:08:30|564.38|561.58|564.38|561.58|564.38|561.58|564.38|561.58|0
1655788140000|2022-06-21 05:09:00|564.18|561.38|563.99|561.19|564.18|561.38|563.99|561.19|0
1655788150000|2022-06-21 05:09:10|563.79|560.99|563.59|560.79|563.79|560.99|563.59|560.79|0
1655788160000|2022-06-21 05:09:20|563.4|560.6|563.4|560.6|563.4|560.6|563.4|560.6|0
1655788170000|2022-06-21 05:09:30|563.2|560.4|563.2|560.4|563.2|560.4|563.2|560.4|0
1655788180000|2022-06-21 05:09:40|563.4|560.6|563.2|560.4|563.4|560.6|563.2|560.4|0
1655788190000|2022-06-21 05:09:50|563.3|560.5|563.4|560.6|563.4|560.6|563.2|560.4|0
1655788200000|2022-06-21 05:10:00|563.2|560.4|563.11|560.31|563.2|560.4|563.11|560.31|0
1655788210000|2022-06-21 05:10:10|563.2|560.4|563.2|560.4|563.2|560.4|563.2|560.4|0
1655788220000|2022-06-21 05:10:20|563.4|560.6|563.2|560.4|563.4|560.6|563.2|560.4|0
1655788230000|2022-06-21 05:10:30|563.3|560.5|563.2|560.4|563.3|560.5|563.2|560.4|0
1655788240000|2022-06-21 05:10:40|563|560.2|563|560.2|563|560.2|562.81|560.01|0
1655788250000|2022-06-21 05:10:50|563.2|560.4|563.2|560.4|563.2|560.4|563.2|560.4|0
1655788260000|2022-06-21 05:11:00|563.11|560.31|563.2|560.4|563.3|560.5|563.11|560.31|0
1655788270000|2022-06-21 05:11:10|563.4|560.6|563.4|560.6|563.4|560.6|563.4|560.6|0
1655788290000|2022-06-21 05:11:30|563.59|560.79|563.59|560.79|563.59|560.79|563.59|560.79|0
1655788300000|2022-06-21 05:11:40|563.79|560.99|563.59|560.79|563.79|560.99|563.59|560.79|0
1655788320000|2022-06-21 05:12:00|563.79|560.99|563.79|560.99|563.79|560.99|563.79|560.99|0
1655788330000|2022-06-21 05:12:10|563.7|560.9|563.79|560.99|563.79|560.99|563.7|560.9|0
1655788340000|2022-06-21 05:12:20|563.59|560.79|563.59|560.79|563.59|560.79|563.59|560.79|0
1655788350000|2022-06-21 05:12:30|563.79|560.99|563.79|560.99|563.79|560.99|563.79|560.99|0
1655788370000|2022-06-21 05:12:50|563.99|561.19|564.18|561.38|564.18|561.38|563.99|561.19|0
1655788380000|2022-06-21 05:13:00|564.29|561.49|564.18|561.38|564.29|561.49|564.18|561.38|0
1655788390000|2022-06-21 05:13:10|564.38|561.58|564.48|561.68|564.48|561.68|564.38|561.58|0
1655788400000|2022-06-21 05:13:20|564.58|561.78|564.58|561.78|564.58|561.78|564.48|561.68|0
1655788410000|2022-06-21 05:13:30|564.48|561.68|564.48|561.68|564.48|561.68|564.38|561.58|0
1655788420000|2022-06-21 05:13:40|564.58|561.78|564.68|561.88|564.68|561.88|564.58|561.78|0
1655788430000|2022-06-21 05:13:50|564.58|561.78|564.58|561.78|564.58|561.78|564.48|561.68|0
1655788440000|2022-06-21 05:14:00|564.38|561.58|564.48|561.68|564.48|561.68|564.38|561.58|0
1655788450000|2022-06-21 05:14:10|564.38|561.58|564.18|561.38|564.38|561.58|563.99|561.19|0
1655788460000|2022-06-21 05:14:20|564.28|561.48|564.18|561.38|564.28|561.48|564.18|561.38|0
1655788470000|2022-06-21 05:14:30|563.99|561.19|563.99|561.19|563.99|561.19|563.99|561.19|0
1655788480000|2022-06-21 05:14:40|564.18|561.38|564.18|561.38|564.38|561.58|564.18|561.38|0
1655788500000|2022-06-21 05:15:00|564.38|561.58|564.38|561.58|564.38|561.58|564.38|561.58|0
1655788510000|2022-06-21 05:15:10|564.28|561.48|564.28|561.48|564.28|561.48|564.28|561.48|0
1655788520000|2022-06-21 05:15:20|564.38|561.58|564.18|561.38|564.38|561.58|564.18|561.38|0
1655788550000|2022-06-21 05:15:50|564.09|561.29|563.99|561.19|564.09|561.29|563.99|561.19|0
1655788580000|2022-06-21 05:16:20|564.09|561.29|564.09|561.29|564.09|561.29|564.09|561.29|0
1655788600000|2022-06-21 05:16:40|563.99|561.19|563.99|561.19|563.99|561.19|563.89|561.09|0
1655788610000|2022-06-21 05:16:50|563.89|561.09|564.18|561.38|564.18|561.38|563.89|561.09|0
1655788620000|2022-06-21 05:17:00|563.99|561.19|563.99|561.19|563.99|561.19|563.99|561.19|0
1655788630000|2022-06-21 05:17:10|563.79|560.99|563.79|560.99|563.79|560.99|563.79|560.99|0
1655788660000|2022-06-21 05:17:40|563.59|560.79|563.59|560.79|563.59|560.79|563.59|560.79|0
1655788670000|2022-06-21 05:17:50|563.4|560.6|563.4|560.6|563.4|560.6|563.4|560.6|0
1655788680000|2022-06-21 05:18:00|563.59|560.79|563.59|560.79|563.59|560.79|563.59|560.79|0
1655788700000|2022-06-21 05:18:20|563.4|560.6|563.4|560.6|563.4|560.6|563.4|560.6|0
1655788710000|2022-06-21 05:18:30|563.59|560.79|563.5|560.7|563.59|560.79|563.5|560.7|0
1655788720000|2022-06-21 05:18:40|563.59|560.79|563.79|560.99|563.79|560.99|563.59|560.79|0
1655788730000|2022-06-21 05:18:50|563.69|560.89|563.79|560.99|563.79|560.99|563.69|560.89|0
1655788740000|2022-06-21 05:19:00|563.69|560.89|563.89|561.09|563.89|561.09|563.69|560.89|0
1655788750000|2022-06-21 05:19:10|563.98|561.18|563.22|560.42|563.98|561.18|563.22|560.42|0
1655788760000|2022-06-21 05:19:20|563.32|560.52|562.83|560.03|563.32|560.52|562.83|560.03|0
1655788780000|2022-06-21 05:19:40|562.93|560.13|563.13|560.33|563.13|560.33|562.93|560.13|0
1655788790000|2022-06-21 05:19:50|563.03|560.23|562.83|560.03|563.03|560.23|562.83|560.03|0
1655788800000|2022-06-21 05:20:00|562.93|560.13|562.83|560.03|562.93|560.13|562.83|560.03|0
1655788810000|2022-06-21 05:20:10|563.03|560.23|562.93|560.13|563.03|560.23|562.93|560.13|0
1655788820000|2022-06-21 05:20:20|563.03|560.23|562.83|560.03|563.03|560.23|562.83|560.03|0
1655788830000|2022-06-21 05:20:30|562.93|560.13|562.63|559.83|562.93|560.13|562.63|559.83|0
1655788860000|2022-06-21 05:21:00|562.83|560.03|562.83|560.03|562.83|560.03|562.83|560.03|0
1655788870000|2022-06-21 05:21:10|562.63|559.83|562.43|559.63|562.63|559.83|562.43|559.63|0
1655788880000|2022-06-21 05:21:20|562.63|559.83|562.34|559.54|562.63|559.83|562.34|559.54|0
1655788890000|2022-06-21 05:21:30|562.24|559.44|562.24|559.44|562.24|559.44|562.14|559.34|0
1655788900000|2022-06-21 05:21:40|562.83|560.03|562.83|560.03|562.83|560.03|562.83|560.03|0
1655788950000|2022-06-21 05:22:30|562.73|559.93|562.73|559.93|562.73|559.93|562.73|559.93|0
1655788960000|2022-06-21 05:22:40|562.63|559.83|562.43|559.63|562.63|559.83|562.43|559.63|0
1655788970000|2022-06-21 05:22:50|562.63|559.83|562.63|559.83|562.63|559.83|562.63|559.83|0
1655788980000|2022-06-21 05:23:00|562.83|560.03|562.83|560.03|562.83|560.03|562.83|560.03|0
1655788990000|2022-06-21 05:23:10|563.22|560.42|563.22|560.42|563.22|560.42|563.22|560.42|0
1655789000000|2022-06-21 05:23:20|563.02|560.22|563.32|560.52|563.32|560.52|563.02|560.22|0
1655789010000|2022-06-21 05:23:30|563.22|560.42|563.22|560.42|563.32|560.52|563.22|560.42|0
1655789030000|2022-06-21 05:23:50|563.32|560.52|563.32|560.52|563.32|560.52|563.32|560.52|0
1655789040000|2022-06-21 05:24:00|563.42|560.62|563.42|560.62|563.42|560.62|563.42|560.62|0
1655789050000|2022-06-21 05:24:10|563.22|560.42|563.22|560.42|563.22|560.42|563.22|560.42|0
1655789060000|2022-06-21 05:24:20|563.32|560.52|563.02|560.22|563.32|560.52|563.02|560.22|0
1655789080000|2022-06-21 05:24:40|562.83|560.03|562.63|559.83|562.83|560.03|562.63|559.83|0
1655789090000|2022-06-21 05:24:50|562.93|560.13|563.02|560.22|563.02|560.22|562.93|560.13|0
1655789100000|2022-06-21 05:25:00|562.83|560.03|563.02|560.22|563.02|560.22|562.83|560.03|0
1655789110000|2022-06-21 05:25:10|562.93|560.13|562.83|560.03|562.93|560.13|562.83|560.03|0
1655789130000|2022-06-21 05:25:30|562.93|560.13|562.83|560.03|562.93|560.13|562.83|560.03|0
1655789140000|2022-06-21 05:25:40|562.93|560.13|562.93|560.13|562.93|560.13|562.93|560.13|0
1655789150000|2022-06-21 05:25:50|563.02|560.22|563.02|560.22|563.02|560.22|562.93|560.13|0
1655789170000|2022-06-21 05:26:10|562.93|560.13|563.02|560.22|563.02|560.22|562.93|560.13|0
1655789180000|2022-06-21 05:26:20|563.22|560.42|563.22|560.42|563.22|560.42|563.22|560.42|0
1655789190000|2022-06-21 05:26:30|563.13|560.33|563.13|560.33|563.13|560.33|563.13|560.33|0
1655789200000|2022-06-21 05:26:40|563.02|560.22|563.13|560.33|563.13|560.33|563.02|560.22|0
1655789210000|2022-06-21 05:26:50|563.22|560.42|563.32|560.52|563.32|560.52|563.22|560.42|0
1655789220000|2022-06-21 05:27:00|563.42|560.62|563.81|561.01|563.81|561.01|563.42|560.62|0
1655789230000|2022-06-21 05:27:10|564.01|561.21|564.2|561.4|564.2|561.4|564.01|561.21|0
1655789240000|2022-06-21 05:27:20|564.11|561.31|564.11|561.31|564.4|561.6|564.11|561.31|0
1655789250000|2022-06-21 05:27:30|564.01|561.21|563.91|561.11|564.01|561.21|563.91|561.11|0
1655789270000|2022-06-21 05:27:50|564.2|561.4|564.11|561.31|564.31|561.51|564.11|561.31|0
1655789280000|2022-06-21 05:28:00|564.01|561.21|563.81|561.01|564.2|561.4|563.81|561.01|0
1655789290000|2022-06-21 05:28:10|563.61|560.81|563.72|560.92|563.81|561.01|563.61|560.81|0
1655789300000|2022-06-21 05:28:20|563.61|560.81|563.42|560.62|563.61|560.81|563.42|560.62|0
1655789310000|2022-06-21 05:28:30|563.52|560.72|563.42|560.62|563.52|560.72|563.42|560.62|0
1655789320000|2022-06-21 05:28:40|563.61|560.81|563.61|560.81|563.61|560.81|563.52|560.72|0
1655789330000|2022-06-21 05:28:50|563.42|560.62|563.42|560.62|563.42|560.62|563.42|560.62|0
1655789350000|2022-06-21 05:29:10|563.61|560.81|563.42|560.62|563.61|560.81|563.42|560.62|0
1655789360000|2022-06-21 05:29:20|563.52|560.72|563.42|560.62|563.52|560.72|563.22|560.42|0
1655789380000|2022-06-21 05:29:40|563.61|560.81|563.61|560.81|563.61|560.81|563.61|560.81|0
1655789390000|2022-06-21 05:29:50|563.42|560.62|563.61|560.81|563.61|560.81|563.42|560.62|0
1655789400000|2022-06-21 05:30:00|563.42|560.62|563.42|560.62|563.42|560.62|563.42|560.62|0
1655789410000|2022-06-21 05:30:10|563.52|560.72|563.61|560.81|563.61|560.81|563.52|560.72|0
1655789420000|2022-06-21 05:30:20|563.52|560.72|563.22|560.42|563.52|560.72|563.22|560.42|0
1655789430000|2022-06-21 05:30:30|563.12|560.32|563.02|560.22|563.12|560.32|563.02|560.22|0
1655789440000|2022-06-21 05:30:40|563.22|560.42|563.22|560.42|563.22|560.42|563.22|560.42|0
1655789450000|2022-06-21 05:30:50|563.42|560.62|563.42|560.62|563.42|560.62|563.42|560.62|0
1655789460000|2022-06-21 05:31:00|563.61|560.81|563.32|560.52|563.61|560.81|563.32|560.52|0
1655789470000|2022-06-21 05:31:10|563.42|560.62|563.61|560.81|563.61|560.81|563.42|560.62|0
1655789480000|2022-06-21 05:31:20|563.81|561.01|563.81|561.01|563.81|561.01|563.72|560.92|0
1655789490000|2022-06-21 05:31:30|563.61|560.81|563.61|560.81|563.61|560.81|563.61|560.81|0
1655789500000|2022-06-21 05:31:40|563.81|561.01|563.91|561.11|563.91|561.11|563.81|561.01|0
1655789510000|2022-06-21 05:31:50|563.81|561.01|564.01|561.21|564.01|561.21|563.81|561.01|0
1655789520000|2022-06-21 05:32:00|563.81|561.01|564.01|561.21|564.01|561.21|563.81|561.01|0
1655789530000|2022-06-21 05:32:10|564.11|561.31|564.01|561.21|564.2|561.4|564.01|561.21|0
1655789540000|2022-06-21 05:32:20|563.91|561.11|564.01|561.21|564.01|561.21|563.91|561.11|0
1655789550000|2022-06-21 05:32:30|564.2|561.4|564.4|561.6|564.4|561.6|564.2|561.4|0
1655789560000|2022-06-21 05:32:40|564.5|561.7|564.6|561.8|564.6|561.8|564.5|561.7|0
1655789580000|2022-06-21 05:33:00|564.79|561.99|565.19|562.39|565.19|562.39|564.79|561.99|0
1655789590000|2022-06-21 05:33:10|565.39|562.59|565.09|562.29|565.39|562.59|565.09|562.29|0
1655789600000|2022-06-21 05:33:20|564.99|562.19|565.19|562.39|565.19|562.39|564.99|562.19|0
1655789610000|2022-06-21 05:33:30|565.29|562.49|565.29|562.49|565.29|562.49|565.29|562.49|0
1655789620000|2022-06-21 05:33:40|565.39|562.59|565.39|562.59|565.39|562.59|565.39|562.59|0
1655789630000|2022-06-21 05:33:50|565.29|562.49|565.58|562.78|565.58|562.78|565.19|562.39|0
1655789640000|2022-06-21 05:34:00|565.78|562.98|565.78|562.98|565.78|562.98|565.78|562.98|0
1655789650000|2022-06-21 05:34:10|565.58|562.78|565.58|562.78|565.58|562.78|565.58|562.78|0
1655789660000|2022-06-21 05:34:20|565.39|562.59|565.19|562.39|565.39|562.59|564.99|562.19|0
1655789670000|2022-06-21 05:34:30|565.39|562.59|565.58|562.78|565.58|562.78|565.39|562.59|0
1655789680000|2022-06-21 05:34:40|565.39|562.59|565.19|562.39|565.39|562.59|565.19|562.39|0
1655789690000|2022-06-21 05:34:50|565.09|562.29|564.99|562.19|565.09|562.29|564.79|561.99|0
1655789700000|2022-06-21 05:35:00|564.9|562.1|565.78|562.98|565.78|562.98|564.9|562.1|0
1655789710000|2022-06-21 05:35:10|565.88|563.08|566.57|563.77|566.57|563.77|565.88|563.08|0
1655789720000|2022-06-21 05:35:20|566.37|563.57|566.37|563.57|566.37|563.57|566.17|563.37|0
1655789730000|2022-06-21 05:35:30|566.28|563.48|566.37|563.57|566.37|563.57|566.28|563.48|0
1655789740000|2022-06-21 05:35:40|566.28|563.48|566.37|563.57|566.47|563.67|566.28|563.48|0
1655789750000|2022-06-21 05:35:50|566.57|563.77|566.57|563.77|566.57|563.77|566.47|563.67|0
1655789760000|2022-06-21 05:36:00|566.67|563.87|566.96|564.16|566.96|564.16|566.67|563.87|0
1655789770000|2022-06-21 05:36:10|566.57|563.77|566.37|563.57|566.57|563.77|566.37|563.57|0
1655789780000|2022-06-21 05:36:20|566.28|563.48|566.28|563.48|566.28|563.48|566.28|563.48|0
1655789790000|2022-06-21 05:36:30|566.17|563.37|566.37|563.57|566.37|563.57|566.08|563.28|0
1655789800000|2022-06-21 05:36:40|566.28|563.48|566.17|563.37|566.28|563.48|566.17|563.37|0
1655789810000|2022-06-21 05:36:50|566.37|563.57|566.37|563.57|566.37|563.57|566.37|563.57|0
1655789820000|2022-06-21 05:37:00|566.28|563.48|566.08|563.28|566.28|563.48|566.08|563.28|0
1655789830000|2022-06-21 05:37:10|566.17|563.37|565.98|563.18|566.17|563.37|565.98|563.18|0
1655789840000|2022-06-21 05:37:20|566.17|563.37|566.37|563.57|566.37|563.57|566.17|563.37|0
1655789850000|2022-06-21 05:37:30|566.57|563.77|566.57|563.77|566.57|563.77|566.57|563.77|0
1655789860000|2022-06-21 05:37:40|566.47|563.67|566.96|564.16|566.96|564.16|566.47|563.67|0
1655789870000|2022-06-21 05:37:50|566.87|564.07|566.57|563.77|566.87|564.07|566.57|563.77|0
1655789880000|2022-06-21 05:38:00|566.47|563.67|566.57|563.77|566.57|563.77|566.47|563.67|0
1655789890000|2022-06-21 05:38:10|566.77|563.97|566.77|563.97|566.87|564.07|566.77|563.97|0
1655789900000|2022-06-21 05:38:20|566.96|564.16|566.96|564.16|566.96|564.16|566.87|564.07|0
1655789910000|2022-06-21 05:38:30|567.07|564.27|566.96|564.16|567.07|564.27|566.96|564.16|0
1655789920000|2022-06-21 05:38:40|566.77|563.97|566.77|563.97|566.77|563.97|566.77|563.97|0
1655789930000|2022-06-21 05:38:50|566.67|563.87|566.67|563.87|566.67|563.87|566.67|563.87|0
1655789940000|2022-06-21 05:39:00|566.57|563.77|566.67|563.87|566.67|563.87|566.57|563.77|0
1655789950000|2022-06-21 05:39:10|566.57|563.77|566.57|563.77|566.57|563.77|566.57|563.77|0
1655789960000|2022-06-21 05:39:20|566.77|563.97|566.67|563.87|566.77|563.97|566.67|563.87|0
1655789970000|2022-06-21 05:39:30|566.57|563.77|566.67|563.87|566.67|563.87|566.57|563.77|0
1655789980000|2022-06-21 05:39:40|566.57|563.77|566.67|563.87|566.67|563.87|566.57|563.77|0
1655789990000|2022-06-21 05:39:50|566.57|563.77|566.57|563.77|566.57|563.77|566.57|563.77|0
1655790000000|2022-06-21 05:40:00|566.37|563.57|566.77|563.97|566.77|563.97|566.37|563.57|0
1655790010000|2022-06-21 05:40:10|566.96|564.16|567.07|564.27|567.07|564.27|566.96|564.16|0
1655790020000|2022-06-21 05:40:20|567.36|564.56|567.36|564.56|567.36|564.56|567.36|564.56|0
1655790030000|2022-06-21 05:40:30|567.16|564.36|566.96|564.16|567.16|564.36|566.96|564.16|0
1655790040000|2022-06-21 05:40:40|567.16|564.36|567.07|564.27|567.16|564.36|567.07|564.27|0
1655790050000|2022-06-21 05:40:50|567.16|564.36|567.36|564.56|567.36|564.56|567.16|564.36|0
1655790060000|2022-06-21 05:41:00|567.26|564.46|567.36|564.56|567.36|564.56|567.26|564.46|0
1655790070000|2022-06-21 05:41:10|567.16|564.36|567.36|564.56|567.36|564.56|567.16|564.36|0
1655790090000|2022-06-21 05:41:30|567.16|564.36|567.26|564.46|567.26|564.46|567.16|564.36|0
1655790100000|2022-06-21 05:41:40|567.36|564.56|567.46|564.66|567.46|564.66|567.36|564.56|0
1655790110000|2022-06-21 05:41:50|567.36|564.56|567.36|564.56|567.36|564.56|567.36|564.56|0
1655790120000|2022-06-21 05:42:00|567.75|564.95|567.55|564.75|567.75|564.95|567.55|564.75|0
1655790130000|2022-06-21 05:42:10|567.66|564.86|567.55|564.75|567.75|564.95|567.55|564.75|0
1655790140000|2022-06-21 05:42:20|567.75|564.95|567.75|564.95|567.75|564.95|567.75|564.95|0
1655790150000|2022-06-21 05:42:30|567.86|565.06|567.86|565.06|567.86|565.06|567.86|565.06|0
1655790160000|2022-06-21 05:42:40|567.75|564.95|567.75|564.95|567.75|564.95|567.75|564.95|0
1655790180000|2022-06-21 05:43:00|567.66|564.86|567.36|564.56|567.66|564.86|567.36|564.56|0
1655790190000|2022-06-21 05:43:10|567.46|564.66|567.26|564.46|567.46|564.66|567.26|564.46|0
1655790200000|2022-06-21 05:43:20|567.16|564.36|567.16|564.36|567.16|564.36|567.06|564.26|0
1655790210000|2022-06-21 05:43:30|566.96|564.16|566.96|564.16|566.96|564.16|566.96|564.16|0
1655790220000|2022-06-21 05:43:40|567.26|564.46|567.26|564.46|567.26|564.46|567.26|564.46|0
1655790230000|2022-06-21 05:43:50|567.16|564.36|566.96|564.16|567.16|564.36|566.96|564.16|0
1655790240000|2022-06-21 05:44:00|567.06|564.26|567.16|564.36|567.16|564.36|567.06|564.26|0
1655790250000|2022-06-21 05:44:10|567.26|564.46|566.87|564.07|567.26|564.46|566.87|564.07|0
1655790260000|2022-06-21 05:44:20|566.96|564.16|567.36|564.56|567.36|564.56|566.96|564.16|0
1655790270000|2022-06-21 05:44:30|567.55|564.75|567.36|564.56|567.55|564.75|567.36|564.56|0
1655790280000|2022-06-21 05:44:40|567.46|564.66|567.26|564.46|567.46|564.66|567.26|564.46|0
1655790290000|2022-06-21 05:44:50|567.16|564.36|566.96|564.16|567.16|564.36|566.96|564.16|0
1655790300000|2022-06-21 05:45:00|566.87|564.07|566.96|564.16|566.96|564.16|566.87|564.07|0
1655790310000|2022-06-21 05:45:10|567.06|564.26|566.96|564.16|567.06|564.26|566.96|564.16|0
1655790320000|2022-06-21 05:45:20|567.16|564.36|566.96|564.16|567.16|564.36|566.96|564.16|0
1655790330000|2022-06-21 05:45:30|566.87|564.07|566.76|563.96|566.96|564.16|566.76|563.96|0
1655790340000|2022-06-21 05:45:40|566.87|564.07|566.87|564.07|566.87|564.07|566.87|564.07|0
1655790350000|2022-06-21 05:45:50|566.96|564.16|567.16|564.36|567.16|564.36|566.96|564.16|0
1655790360000|2022-06-21 05:46:00|566.87|564.07|566.87|564.07|566.87|564.07|566.87|564.07|0
1655790370000|2022-06-21 05:46:10|566.76|563.96|566.96|564.16|566.96|564.16|566.76|563.96|0
1655790380000|2022-06-21 05:46:20|567.16|564.36|567.16|564.36|567.16|564.36|567.16|564.36|0
1655790390000|2022-06-21 05:46:30|567.06|564.26|566.96|564.16|567.16|564.36|566.96|564.16|0
1655790400000|2022-06-21 05:46:40|567.06|564.26|566.96|564.16|567.06|564.26|566.96|564.16|0
1655790410000|2022-06-21 05:46:50|566.76|563.96|566.76|563.96|566.96|564.16|566.76|563.96|0
1655790420000|2022-06-21 05:47:00|566.87|564.07|567.16|564.36|567.16|564.36|566.87|564.07|0
1655790430000|2022-06-21 05:47:10|567.06|564.26|566.96|564.16|567.06|564.26|566.96|564.16|0
1655790440000|2022-06-21 05:47:20|567.16|564.36|567.16|564.36|567.16|564.36|567.16|564.36|0
1655790450000|2022-06-21 05:47:30|567.26|564.46|566.96|564.16|567.26|564.46|566.96|564.16|0
1655790470000|2022-06-21 05:47:50|567.16|564.36|567.16|564.36|567.16|564.36|567.16|564.36|0
1655790480000|2022-06-21 05:48:00|566.96|564.16|567.36|564.56|567.36|564.56|566.96|564.16|0
1655790490000|2022-06-21 05:48:10|567.26|564.46|567.36|564.56|567.46|564.66|567.26|564.46|0
1655790500000|2022-06-21 05:48:20|567.55|564.75|567.55|564.75|567.55|564.75|567.55|564.75|0
1655790510000|2022-06-21 05:48:30|567.36|564.56|567.36|564.56|567.46|564.66|567.36|564.56|0
1655790520000|2022-06-21 05:48:40|567.16|564.36|567.16|564.36|567.16|564.36|567.16|564.36|0
1655790530000|2022-06-21 05:48:50|566.96|564.16|566.96|564.16|566.96|564.16|566.96|564.16|0
1655790540000|2022-06-21 05:49:00|567.16|564.36|567.06|564.26|567.16|564.36|567.06|564.26|0
1655790550000|2022-06-21 05:49:10|567.16|564.36|567.16|564.36|567.16|564.36|567.16|564.36|0
1655790570000|2022-06-21 05:49:30|567.06|564.26|567.16|564.36|567.16|564.36|567.06|564.26|0
1655790590000|2022-06-21 05:49:50|567.06|564.26|567.16|564.36|567.16|564.36|567.06|564.26|0
1655790600000|2022-06-21 05:50:00|567.36|564.56|567.16|564.36|567.36|564.56|567.16|564.36|0
1655790610000|2022-06-21 05:50:10|567.35|564.55|567.26|564.46|567.35|564.55|567.26|564.46|0
1655790620000|2022-06-21 05:50:20|567.35|564.55|567.26|564.46|567.35|564.55|567.16|564.36|0
1655790630000|2022-06-21 05:50:30|567.35|564.55|567.75|564.95|567.75|564.95|567.35|564.55|0
1655790640000|2022-06-21 05:50:40|567.55|564.75|567.16|564.36|567.55|564.75|567.16|564.36|0
1655790650000|2022-06-21 05:50:50|566.96|564.16|566.76|563.96|566.96|564.16|566.76|563.96|0
1655790660000|2022-06-21 05:51:00|566.86|564.06|566.76|563.96|566.86|564.06|566.76|563.96|0
1655790670000|2022-06-21 05:51:10|566.56|563.76|566.76|563.96|566.86|564.06|566.56|563.76|0
1655790680000|2022-06-21 05:51:20|566.56|563.76|566.76|563.96|566.76|563.96|566.56|563.76|0
1655790690000|2022-06-21 05:51:30|566.86|564.06|566.86|564.06|566.86|564.06|566.86|564.06|0
1655790700000|2022-06-21 05:51:40|566.76|563.96|566.67|563.87|566.76|563.96|566.56|563.76|0
1655790710000|2022-06-21 05:51:50|566.56|563.76|566.67|563.87|566.76|563.96|566.56|563.76|0
1655790720000|2022-06-21 05:52:00|566.76|563.96|566.67|563.87|566.76|563.96|566.67|563.87|0
1655790730000|2022-06-21 05:52:10|566.76|563.96|566.76|563.96|566.76|563.96|566.67|563.87|0
1655790740000|2022-06-21 05:52:20|566.67|563.87|566.67|563.87|566.76|563.96|566.56|563.76|0
1655790750000|2022-06-21 05:52:30|566.76|563.96|566.56|563.76|566.76|563.96|566.56|563.76|0
1655790760000|2022-06-21 05:52:40|566.37|563.57|566.37|563.57|566.37|563.57|566.17|563.37|0
1655790770000|2022-06-21 05:52:50|566.47|563.67|566.27|563.47|566.47|563.67|566.27|563.47|0
1655790780000|2022-06-21 05:53:00|565.97|563.17|565.97|563.17|565.97|563.17|565.88|563.08|0
1655790790000|2022-06-21 05:53:10|566.37|563.57|566.37|563.57|566.37|563.57|566.37|563.57|0
1655790800000|2022-06-21 05:53:20|566.17|563.37|566.17|563.37|566.17|563.37|566.17|563.37|0
1655790810000|2022-06-21 05:53:30|566.37|563.57|565.97|563.17|566.37|563.57|565.97|563.17|0
1655790820000|2022-06-21 05:53:40|565.88|563.08|566.17|563.37|566.17|563.37|565.77|562.97|0
1655790830000|2022-06-21 05:53:50|566.07|563.27|566.17|563.37|566.17|563.37|566.07|563.27|0
1655790840000|2022-06-21 05:54:00|566.07|563.27|565.97|563.17|566.07|563.27|565.97|563.17|0
1655790850000|2022-06-21 05:54:10|566.07|563.27|566.17|563.37|566.17|563.37|566.07|563.27|0
1655790860000|2022-06-21 05:54:20|566.07|563.27|566.07|563.27|566.17|563.37|566.07|563.27|0
1655790870000|2022-06-21 05:54:30|565.97|563.17|566.07|563.27|566.07|563.27|565.97|563.17|0
1655790880000|2022-06-21 05:54:40|565.97|563.17|565.97|563.17|566.07|563.27|565.97|563.17|0
1655790890000|2022-06-21 05:54:50|565.88|563.08|565.97|563.17|565.97|563.17|565.88|563.08|0
1655790900000|2022-06-21 05:55:00|566.17|563.37|566.37|563.57|566.37|563.57|566.17|563.37|0
1655790910000|2022-06-21 05:55:10|566.56|563.76|566.37|563.57|566.56|563.76|566.37|563.57|0
1655790920000|2022-06-21 05:55:20|566.27|563.47|566.47|563.67|566.47|563.67|566.27|563.47|0
1655790930000|2022-06-21 05:55:30|566.56|563.76|566.47|563.67|566.56|563.76|566.47|563.67|0
1655790940000|2022-06-21 05:55:40|566.56|563.76|566.47|563.67|566.56|563.76|566.47|563.67|0
1655790950000|2022-06-21 05:55:50|566.56|563.76|566.47|563.67|566.56|563.76|566.47|563.67|0
1655790960000|2022-06-21 05:56:00|566.67|563.87|566.86|564.06|566.86|564.06|566.67|563.87|0
1655790980000|2022-06-21 05:56:20|566.96|564.16|567.46|564.66|567.46|564.66|566.96|564.16|0
1655790990000|2022-06-21 05:56:30|567.55|564.75|567.55|564.75|567.75|564.95|567.55|564.75|0
1655791000000|2022-06-21 05:56:40|567.46|564.66|567.55|564.75|567.65|564.85|567.46|564.66|0
1655791010000|2022-06-21 05:56:50|567.65|564.85|567.95|565.15|567.95|565.15|567.65|564.85|0
1655791020000|2022-06-21 05:57:00|568.05|565.25|567.95|565.15|568.05|565.25|567.95|565.15|0
1655791030000|2022-06-21 05:57:10|567.75|564.95|567.55|564.75|567.75|564.95|567.46|564.66|0
1655791040000|2022-06-21 05:57:20|567.46|564.66|567.26|564.46|567.46|564.66|567.06|564.26|0
1655791050000|2022-06-21 05:57:30|567.46|564.66|567.55|564.75|567.55|564.75|567.35|564.55|0
1655791060000|2022-06-21 05:57:40|567.46|564.66|567.46|564.66|567.46|564.66|567.46|564.66|0
1655791070000|2022-06-21 05:57:50|567.55|564.75|567.46|564.66|567.55|564.75|567.46|564.66|0
1655791080000|2022-06-21 05:58:00|567.55|564.75|567.55|564.75|567.55|564.75|567.55|564.75|0
1655791110000|2022-06-21 05:58:30|567.46|564.66|567.35|564.55|567.46|564.66|567.35|564.55|0
1655791120000|2022-06-21 05:58:40|567.55|564.75|567.95|565.15|567.95|565.15|567.55|564.75|0
1655791130000|2022-06-21 05:58:50|567.85|565.05|567.85|565.05|567.95|565.15|567.85|565.05|0
1655791140000|2022-06-21 05:59:00|567.95|565.15|567.55|564.75|567.95|565.15|567.55|564.75|0
1655791150000|2022-06-21 05:59:10|567.35|564.55|566.96|564.16|567.35|564.55|566.96|564.16|0
1655791170000|2022-06-21 05:59:30|566.76|563.96|566.76|563.96|566.86|564.06|566.76|563.96|0
1655791180000|2022-06-21 05:59:40|566.66|563.86|566.17|563.37|566.66|563.86|566.17|563.37|0
1655791190000|2022-06-21 05:59:50|566.07|563.27|566.27|563.47|566.27|563.47|566.07|563.27|0
1655791200000|2022-06-21 06:00:00|566.56|563.76|566.17|563.37|566.56|563.76|566.17|563.37|0
1655791210000|2022-06-21 06:00:10|565.97|563.17|566.17|563.37|566.17|563.37|565.97|563.17|0
1655791220000|2022-06-21 06:00:20|565.97|563.17|565.38|562.58|565.97|563.17|565.38|562.58|0
1655791230000|2022-06-21 06:00:30|565.28|562.48|565.18|562.38|565.28|562.48|565.18|562.38|0
1655791240000|2022-06-21 06:00:40|564.98|562.18|564|561.2|564.98|562.18|564|561.2|0
1655791250000|2022-06-21 06:00:50|564.39|561.59|564.3|561.5|564.59|561.79|564.19|561.39|0
1655791260000|2022-06-21 06:01:00|564|561.2|563.71|560.91|564|561.2|563.6|560.8|0
1655791270000|2022-06-21 06:01:10|563.8|561|564.19|561.39|564.19|561.39|563.8|561|0
1655791280000|2022-06-21 06:01:20|564.59|561.79|564.89|562.09|564.89|562.09|564.49|561.69|0
1655791290000|2022-06-21 06:01:30|564.98|562.18|564.98|562.18|564.98|562.18|564.98|562.18|0
1655791300000|2022-06-21 06:01:40|564.79|561.99|564.79|561.99|564.89|562.09|564.59|561.79|0
1655791310000|2022-06-21 06:01:50|565.09|562.29|565.57|562.77|565.77|562.97|565.09|562.29|0
1655791320000|2022-06-21 06:02:00|565.38|562.58|564.98|562.18|565.38|562.58|564.69|561.89|0
1655791330000|2022-06-21 06:02:10|565.28|562.48|565.48|562.68|565.48|562.68|565.28|562.48|0
1655791340000|2022-06-21 06:02:20|565.18|562.38|565.48|562.68|565.48|562.68|565.09|562.29|0
1655791350000|2022-06-21 06:02:30|565.68|562.88|566.36|563.56|566.36|563.56|565.57|562.77|0
1655791360000|2022-06-21 06:02:40|566.96|564.16|566.76|563.96|566.96|564.16|566.76|563.96|0
1655791370000|2022-06-21 06:02:50|566.27|563.47|565.97|563.17|566.27|563.47|565.97|563.17|0
1655791380000|2022-06-21 06:03:00|565.87|563.07|565.77|562.97|565.97|563.17|565.77|562.97|0
1655791390000|2022-06-21 06:03:10|565.97|563.17|565.77|562.97|565.97|563.17|565.77|562.97|0
1655791400000|2022-06-21 06:03:20|565.87|563.07|565.87|563.07|565.87|563.07|565.77|562.97|0
1655791410000|2022-06-21 06:03:30|565.48|562.68|565.18|562.38|565.48|562.68|565.08|562.28|0
1655791420000|2022-06-21 06:03:40|564.89|562.09|564.89|562.09|564.89|562.09|564.79|561.99|0
1655791430000|2022-06-21 06:03:50|565.18|562.38|565.08|562.28|565.18|562.38|565.08|562.28|0
1655791440000|2022-06-21 06:04:00|565.18|562.38|565.97|563.17|565.97|563.17|565.18|562.38|0
1655791450000|2022-06-21 06:04:10|565.87|563.07|566.07|563.27|566.07|563.27|565.87|563.07|0
1655791460000|2022-06-21 06:04:20|565.77|562.97|565.68|562.88|565.77|562.97|565.48|562.68|0
1655791470000|2022-06-21 06:04:30|566.56|563.76|566.56|563.76|566.56|563.76|566.36|563.56|0
1655791480000|2022-06-21 06:04:40|566.47|563.67|566.36|563.56|566.47|563.67|566.07|563.27|0
1655791490000|2022-06-21 06:04:50|566.27|563.47|566.36|563.56|566.36|563.56|566.27|563.47|0
1655791500000|2022-06-21 06:05:00|566.47|563.67|566.27|563.47|566.56|563.76|566.27|563.47|0
1655791510000|2022-06-21 06:05:10|566.36|563.56|566.76|563.96|566.76|563.96|566.27|563.47|0
1655791520000|2022-06-21 06:05:20|566.96|564.16|566.96|564.16|566.96|564.16|566.96|564.16|0
1655791530000|2022-06-21 06:05:30|567.15|564.35|567.06|564.26|567.45|564.65|567.06|564.26|0
1655791540000|2022-06-21 06:05:40|567.15|564.35|567.15|564.35|567.26|564.46|567.15|564.35|0
1655791550000|2022-06-21 06:05:50|566.96|564.16|567.35|564.55|567.35|564.55|566.96|564.16|0
1655791560000|2022-06-21 06:06:00|567.26|564.46|567.45|564.65|567.45|564.65|567.15|564.35|0
1655791570000|2022-06-21 06:06:10|567.35|564.55|567.75|564.95|567.75|564.95|567.35|564.55|0
1655791580000|2022-06-21 06:06:20|567.65|564.85|567.75|564.95|567.75|564.95|567.65|564.85|0
1655791590000|2022-06-21 06:06:30|567.55|564.75|567.75|564.95|567.75|564.95|567.55|564.75|0
1655791600000|2022-06-21 06:06:40|567.65|564.85|567.06|564.26|567.65|564.85|566.95|564.15|0
1655791610000|2022-06-21 06:06:50|567.26|564.46|567.26|564.46|567.35|564.55|567.26|564.46|0
1655791620000|2022-06-21 06:07:00|566.95|564.15|566.76|563.96|566.95|564.15|566.76|563.96|0
1655791630000|2022-06-21 06:07:10|566.66|563.86|566.56|563.76|566.66|563.86|566.56|563.76|0
1655791640000|2022-06-21 06:07:20|566.76|563.96|566.76|563.96|566.76|563.96|566.56|563.76|0
1655791650000|2022-06-21 06:07:30|566.86|564.06|566.36|563.56|566.86|564.06|566.36|563.56|0
1655791660000|2022-06-21 06:07:40|566.16|563.36|566.16|563.36|566.36|563.56|566.16|563.36|0
1655791670000|2022-06-21 06:07:50|566.36|563.56|566.16|563.36|566.36|563.56|566.16|563.36|0
1655791680000|2022-06-21 06:08:00|566.07|563.27|565.97|563.17|566.07|563.27|565.77|562.97|0
1655791690000|2022-06-21 06:08:10|565.87|563.07|565.77|562.97|565.87|563.07|565.77|562.97|0
1655791700000|2022-06-21 06:08:20|565.87|563.07|566.16|563.36|566.16|563.36|565.87|563.07|0
1655791710000|2022-06-21 06:08:30|566.07|563.27|566.16|563.36|566.16|563.36|566.07|563.27|0
1655791720000|2022-06-21 06:08:40|565.87|563.07|565.97|563.17|565.97|563.17|565.87|563.07|0
1655791730000|2022-06-21 06:08:50|565.77|562.97|565.87|563.07|565.87|563.07|565.77|562.97|0
1655791740000|2022-06-21 06:09:00|565.77|562.97|566.16|563.36|566.16|563.36|565.77|562.97|0
1655791750000|2022-06-21 06:09:10|566.27|563.47|566.07|563.27|566.27|563.47|566.07|563.27|0
1655791760000|2022-06-21 06:09:20|565.97|563.17|566.27|563.47|566.27|563.47|565.97|563.17|0
1655791770000|2022-06-21 06:09:30|566.56|563.76|567.06|564.26|567.06|564.26|566.56|563.76|0
1655791780000|2022-06-21 06:09:40|566.56|563.76|566.27|563.47|566.56|563.76|566.27|563.47|0
1655791790000|2022-06-21 06:09:50|566.16|563.36|566.66|563.86|566.66|563.86|566.16|563.36|0
1655791800000|2022-06-21 06:10:00|566.56|563.76|566.86|564.06|566.86|564.06|566.56|563.76|0
1655791810000|2022-06-21 06:10:10|566.76|563.96|566.76|563.96|566.86|564.06|566.76|563.96|0
1655791820000|2022-06-21 06:10:20|566.95|564.15|567.15|564.35|567.35|564.55|566.95|564.15|0
1655791830000|2022-06-21 06:10:30|567.06|564.26|567.06|564.26|567.06|564.26|567.06|564.26|0
1655791840000|2022-06-21 06:10:40|566.86|564.06|566.86|564.06|566.86|564.06|566.86|564.06|0
1655791850000|2022-06-21 06:10:50|566.76|563.96|566.95|564.15|566.95|564.15|566.76|563.96|0
1655791860000|2022-06-21 06:11:00|566.86|564.06|566.95|564.15|566.95|564.15|566.76|563.96|0
1655791870000|2022-06-21 06:11:10|566.86|564.06|566.86|564.06|566.86|564.06|566.86|564.06|0
1655791880000|2022-06-21 06:11:20|566.76|563.96|566.86|564.06|566.86|564.06|566.76|563.96|0
1655791890000|2022-06-21 06:11:30|566.76|563.96|567.55|564.75|567.55|564.75|566.76|563.96|0
1655791900000|2022-06-21 06:11:40|567.35|564.55|567.74|564.94|567.74|564.94|567.35|564.55|0
1655791910000|2022-06-21 06:11:50|567.65|564.85|567.45|564.65|567.65|564.85|567.35|564.55|0
1655791920000|2022-06-21 06:12:00|567.35|564.55|567.55|564.75|567.55|564.75|567.35|564.55|0
1655791930000|2022-06-21 06:12:10|567.45|564.65|567.94|565.14|567.94|565.14|567.45|564.65|0
1655791940000|2022-06-21 06:12:20|568.04|565.24|567.94|565.14|568.04|565.24|567.94|565.14|0
1655791950000|2022-06-21 06:12:30|567.74|564.94|567.74|564.94|567.85|565.05|567.74|564.94|0
1655791960000|2022-06-21 06:12:40|567.94|565.14|567.74|564.94|567.94|565.14|567.74|564.94|0
1655791970000|2022-06-21 06:12:50|567.94|565.14|567.94|565.14|567.94|565.14|567.94|565.14|0
1655791980000|2022-06-21 06:13:00|567.85|565.05|567.94|565.14|567.94|565.14|567.85|565.05|0
1655792000000|2022-06-21 06:13:20|568.04|565.24|568.14|565.34|568.14|565.34|568.04|565.24|0
1655792010000|2022-06-21 06:13:30|568.04|565.24|568.34|565.54|568.34|565.54|568.04|565.24|0
1655792020000|2022-06-21 06:13:40|568.53|565.73|568.93|566.13|568.93|566.13|568.53|565.73|0
1655792030000|2022-06-21 06:13:50|568.83|566.03|568.83|566.03|568.93|566.13|568.73|565.93|0
1655792040000|2022-06-21 06:14:00|568.73|565.93|568.83|566.03|568.93|566.13|568.73|565.93|0
1655792050000|2022-06-21 06:14:10|568.53|565.73|568.44|565.64|568.53|565.73|568.34|565.54|0
1655792060000|2022-06-21 06:14:20|568.34|565.54|568.93|566.13|568.93|566.13|568.34|565.54|0
1655792070000|2022-06-21 06:14:30|568.73|565.93|568.73|565.93|568.83|566.03|568.73|565.93|0
1655792080000|2022-06-21 06:14:40|568.53|565.73|568.73|565.93|568.73|565.93|568.53|565.73|0
1655792100000|2022-06-21 06:15:00|568.64|565.84|569.03|566.23|569.03|566.23|568.64|565.84|0
1655792110000|2022-06-21 06:15:10|568.93|566.13|568.64|565.84|568.93|566.13|568.64|565.84|0
1655792120000|2022-06-21 06:15:20|568.73|565.93|568.34|565.54|568.73|565.93|568.34|565.54|0
1655792130000|2022-06-21 06:15:30|568.44|565.64|568.53|565.73|568.53|565.73|568.44|565.64|0
1655792140000|2022-06-21 06:15:40|568.44|565.64|568.44|565.64|568.44|565.64|568.44|565.64|0
1655792150000|2022-06-21 06:15:50|568.34|565.54|568.14|565.34|568.34|565.54|568.14|565.34|0
1655792160000|2022-06-21 06:16:00|568.04|565.24|568.04|565.24|568.14|565.34|568.04|565.24|0
1655792170000|2022-06-21 06:16:10|567.94|565.14|567.94|565.14|567.94|565.14|567.85|565.05|0
1655792180000|2022-06-21 06:16:20|567.85|565.05|567.94|565.14|567.94|565.14|567.85|565.05|0
1655792190000|2022-06-21 06:16:30|567.85|565.05|567.84|565.04|567.94|565.14|567.84|565.04|0
1655792200000|2022-06-21 06:16:40|567.94|565.14|567.94|565.14|567.94|565.14|567.94|565.14|0
1655792210000|2022-06-21 06:16:50|567.84|565.04|567.94|565.14|567.94|565.14|567.84|565.04|0
1655792220000|2022-06-21 06:17:00|567.74|564.94|567.35|564.55|567.74|564.94|567.35|564.55|0
1655792230000|2022-06-21 06:17:10|567.25|564.45|567.35|564.55|567.35|564.55|567.15|564.35|0
1655792240000|2022-06-21 06:17:20|567.15|564.35|566.86|564.06|567.15|564.35|566.86|564.06|0
1655792250000|2022-06-21 06:17:30|566.95|564.15|567.35|564.55|567.35|564.55|566.95|564.15|0
1655792260000|2022-06-21 06:17:40|567.54|564.74|567.54|564.74|567.54|564.74|567.54|564.74|0
1655792270000|2022-06-21 06:17:50|567.65|564.85|567.74|564.94|567.74|564.94|567.54|564.74|0
1655792280000|2022-06-21 06:18:00|567.54|564.74|567.25|564.45|567.54|564.74|567.25|564.45|0
1655792290000|2022-06-21 06:18:10|567.15|564.35|567.45|564.65|567.54|564.74|567.15|564.35|0
1655792300000|2022-06-21 06:18:20|567.35|564.55|567.74|564.94|567.74|564.94|567.25|564.45|0
1655792310000|2022-06-21 06:18:30|567.65|564.85|567.65|564.85|567.74|564.94|567.65|564.85|0
1655792320000|2022-06-21 06:18:40|567.74|564.94|567.25|564.45|567.84|565.04|567.25|564.45|0
1655792330000|2022-06-21 06:18:50|567.45|564.65|567.35|564.55|567.65|564.85|567.35|564.55|0
1655792340000|2022-06-21 06:19:00|567.65|564.85|567.74|564.94|567.74|564.94|567.54|564.74|0
1655792350000|2022-06-21 06:19:10|567.94|565.14|567.94|565.14|567.94|565.14|567.74|564.94|0
1655792360000|2022-06-21 06:19:20|568.14|565.34|568.14|565.34|568.14|565.34|568.14|565.34|0
1655792370000|2022-06-21 06:19:30|567.84|565.04|567.94|565.14|567.94|565.14|567.84|565.04|0
1655792380000|2022-06-21 06:19:40|567.74|564.94|567.45|564.65|567.74|564.94|567.45|564.65|0
1655792390000|2022-06-21 06:19:50|567.74|564.94|568.04|565.24|568.04|565.24|567.74|564.94|0
1655792400000|2022-06-21 06:20:00|568.33|565.53|568.44|565.64|568.53|565.73|568.33|565.53|0
1655792410000|2022-06-21 06:20:10|568.33|565.53|568.44|565.64|568.44|565.64|568.33|565.53|0
1655792420000|2022-06-21 06:20:20|567.94|565.14|568.04|565.24|568.14|565.34|567.94|565.14|0
1655792430000|2022-06-21 06:20:30|567.94|565.14|567.94|565.14|567.94|565.14|567.94|565.14|0
1655792440000|2022-06-21 06:20:40|567.54|564.74|568.33|565.53|568.33|565.53|567.54|564.74|0
1655792460000|2022-06-21 06:21:00|568.53|565.73|568.53|565.73|568.53|565.73|568.53|565.73|0
1655792470000|2022-06-21 06:21:10|568.63|565.83|568.63|565.83|568.73|565.93|568.63|565.83|0
1655792480000|2022-06-21 06:21:20|568.53|565.73|568.44|565.64|568.53|565.73|568.33|565.53|0
1655792490000|2022-06-21 06:21:30|568.33|565.53|568.33|565.53|568.33|565.53|568.33|565.53|0
1655792500000|2022-06-21 06:21:40|568.14|565.34|568.14|565.34|568.14|565.34|568.14|565.34|0
1655792510000|2022-06-21 06:21:50|568.24|565.44|568.14|565.34|568.24|565.44|568.14|565.34|0
1655792520000|2022-06-21 06:22:00|568.24|565.44|568.44|565.64|568.44|565.64|568.24|565.44|0
1655792530000|2022-06-21 06:22:10|568.73|565.93|568.93|566.13|568.93|566.13|568.73|565.93|0
1655792540000|2022-06-21 06:22:20|569.12|566.32|568.44|565.64|569.12|566.32|568.44|565.64|0
1655792550000|2022-06-21 06:22:30|568.53|565.73|568.93|566.13|568.93|566.13|568.53|565.73|0
1655792570000|2022-06-21 06:22:50|568.73|565.93|568.53|565.73|568.93|566.13|568.53|565.73|0
1655792580000|2022-06-21 06:23:00|568.33|565.53|568.63|565.83|568.73|565.93|568.33|565.53|0
1655792590000|2022-06-21 06:23:10|568.73|565.93|568.53|565.73|568.73|565.93|568.53|565.73|0
1655792600000|2022-06-21 06:23:20|568.44|565.64|568.33|565.53|568.53|565.73|568.33|565.53|0
1655792610000|2022-06-21 06:23:30|568.53|565.73|568.73|565.93|568.73|565.93|568.53|565.73|0
1655792620000|2022-06-21 06:23:40|569.12|566.32|569.32|566.52|569.32|566.52|568.93|566.13|0
1655792630000|2022-06-21 06:23:50|569.43|566.63|569.62|566.82|569.62|566.82|569.43|566.63|0
1655792640000|2022-06-21 06:24:00|569.52|566.72|569.52|566.72|569.52|566.72|569.32|566.52|0
1655792650000|2022-06-21 06:24:10|569.62|566.82|569.52|566.72|569.62|566.82|569.52|566.72|0
1655792660000|2022-06-21 06:24:20|569.72|566.92|569.72|566.92|569.72|566.92|569.72|566.92|0
1655792670000|2022-06-21 06:24:30|569.92|567.12|569.92|567.12|569.92|567.12|569.92|567.12|0
1655792680000|2022-06-21 06:24:40|569.82|567.02|569.92|567.12|569.92|567.12|569.72|566.92|0
1655792690000|2022-06-21 06:24:50|569.72|566.92|569.52|566.72|569.72|566.92|569.52|566.72|0
1655792700000|2022-06-21 06:25:00|569.32|566.52|569.12|566.32|569.32|566.52|569.12|566.32|0
1655792710000|2022-06-21 06:25:10|568.93|566.13|568.93|566.13|569.12|566.32|568.93|566.13|0
1655792720000|2022-06-21 06:25:20|569.32|566.52|569.32|566.52|569.32|566.52|569.32|566.52|0
1655792730000|2022-06-21 06:25:30|569.72|566.92|569.72|566.92|569.72|566.92|569.72|566.92|0
1655792740000|2022-06-21 06:25:40|570.11|567.31|570.71|567.91|570.71|567.91|570.11|567.31|0
1655792750000|2022-06-21 06:25:50|570.51|567.71|570.71|567.91|570.71|567.91|570.51|567.71|0
1655792760000|2022-06-21 06:26:00|570.51|567.71|570.51|567.71|570.71|567.91|570.51|567.71|0
1655792770000|2022-06-21 06:26:10|570.11|567.31|569.72|566.92|570.11|567.31|569.72|566.92|0
1655792780000|2022-06-21 06:26:20|569.62|566.82|569.32|566.52|569.62|566.82|569.32|566.52|0
1655792790000|2022-06-21 06:26:30|569.42|566.62|569.32|566.52|569.42|566.62|569.32|566.52|0
1655792800000|2022-06-21 06:26:40|569.52|566.72|569.92|567.12|569.92|567.12|569.52|566.72|0
1655792810000|2022-06-21 06:26:50|569.72|566.92|569.72|566.92|569.72|566.92|569.62|566.82|0
1655792820000|2022-06-21 06:27:00|569.62|566.82|569.42|566.62|569.62|566.82|569.32|566.52|0
1655792830000|2022-06-21 06:27:10|569.32|566.52|568.93|566.13|569.32|566.52|568.93|566.13|0
1655792840000|2022-06-21 06:27:20|569.12|566.32|568.93|566.13|569.12|566.32|568.93|566.13|0
1655792850000|2022-06-21 06:27:30|569.12|566.32|569.12|566.32|569.23|566.43|569.12|566.32|0
1655792860000|2022-06-21 06:27:40|568.93|566.13|569.42|566.62|569.42|566.62|568.93|566.13|0
1655792870000|2022-06-21 06:27:50|569.52|566.72|569.72|566.92|569.72|566.92|569.52|566.72|0
1655792880000|2022-06-21 06:28:00|569.52|566.72|569.52|566.72|569.52|566.72|569.32|566.52|0
1655792890000|2022-06-21 06:28:10|569.62|566.82|569.32|566.52|569.62|566.82|569.32|566.52|0
1655792900000|2022-06-21 06:28:20|569.23|566.43|569.52|566.72|569.52|566.72|569.23|566.43|0
1655792910000|2022-06-21 06:28:30|569.32|566.52|568.93|566.13|569.32|566.52|568.93|566.13|0
1655792920000|2022-06-21 06:28:40|568.83|566.03|568.73|565.93|568.83|566.03|568.73|565.93|0
1655792930000|2022-06-21 06:28:50|569.03|566.23|568.53|565.73|569.03|566.23|568.53|565.73|0
1655792940000|2022-06-21 06:29:00|568.63|565.83|568.53|565.73|568.63|565.83|568.53|565.73|0
1655792950000|2022-06-21 06:29:10|568.73|565.93|568.92|566.12|569.03|566.23|568.73|565.93|0
1655792960000|2022-06-21 06:29:20|569.03|566.23|569.12|566.32|569.12|566.32|569.03|566.23|0
1655792970000|2022-06-21 06:29:30|569.32|566.52|569.32|566.52|569.32|566.52|569.32|566.52|0
1655792980000|2022-06-21 06:29:40|569.12|566.32|569.12|566.32|569.12|566.32|568.92|566.12|0
1655792990000|2022-06-21 06:29:50|569.52|566.72|569.52|566.72|569.52|566.72|569.32|566.52|0
1655793000000|2022-06-21 06:30:00|569.82|567.02|569.62|566.82|569.82|567.02|569.62|566.82|0
1655793010000|2022-06-21 06:30:10|569.72|566.92|569.91|567.11|569.91|567.11|569.52|566.72|0
1655793020000|2022-06-21 06:30:20|570.02|567.22|570.11|567.31|570.11|567.31|570.02|567.22|0
1655793030000|2022-06-21 06:30:30|570.02|567.22|570.31|567.51|570.31|567.51|570.02|567.22|0
1655793040000|2022-06-21 06:30:40|570.22|567.42|570.41|567.61|570.41|567.61|570.22|567.42|0
1655793050000|2022-06-21 06:30:50|570.31|567.51|570.51|567.71|570.51|567.71|570.31|567.51|0
1655793060000|2022-06-21 06:31:00|570.41|567.61|570.51|567.71|570.51|567.71|570.11|567.31|0
1655793070000|2022-06-21 06:31:10|570.31|567.51|571.21|568.41|571.21|568.41|570.11|567.31|0
1655793080000|2022-06-21 06:31:20|570.9|568.1|570.71|567.91|570.9|568.1|570.71|567.91|0
1655793090000|2022-06-21 06:31:30|570.51|567.71|570.71|567.91|570.71|567.91|570.51|567.71|0
1655793100000|2022-06-21 06:31:40|571.1|568.3|571.5|568.7|571.5|568.7|571.1|568.3|0
1655793110000|2022-06-21 06:31:50|571.3|568.5|571.1|568.3|571.3|568.5|571.1|568.3|0
1655793120000|2022-06-21 06:32:00|570.81|568.01|570.71|567.91|570.9|568.1|570.71|567.91|0
1655793130000|2022-06-21 06:32:10|570.81|568.01|571.3|568.5|571.3|568.5|570.81|568.01|0
1655793140000|2022-06-21 06:32:20|571.21|568.41|571.21|568.41|571.21|568.41|571.21|568.41|0
1655793150000|2022-06-21 06:32:30|571.1|568.3|570.9|568.1|571.1|568.3|570.9|568.1|0
1655793160000|2022-06-21 06:32:40|570.81|568.01|570.81|568.01|570.81|568.01|570.81|568.01|0
1655793170000|2022-06-21 06:32:50|571.1|568.3|570.9|568.1|571.1|568.3|570.9|568.1|0
1655793180000|2022-06-21 06:33:00|570.81|568.01|570.81|568.01|570.81|568.01|570.71|567.91|0
1655793190000|2022-06-21 06:33:10|570.71|567.91|570.41|567.61|570.71|567.91|570.41|567.61|0
1655793200000|2022-06-21 06:33:20|571.01|568.21|570.9|568.1|571.01|568.21|570.9|568.1|0
1655793220000|2022-06-21 06:33:40|571.1|568.3|571.1|568.3|571.1|568.3|571.1|568.3|0
1655793230000|2022-06-21 06:33:50|571.3|568.5|571.3|568.5|571.3|568.5|571.3|568.5|0
1655793240000|2022-06-21 06:34:00|571.1|568.3|571.85|569.05|572.6|569.8|571.1|568.3|0
1655793260000|2022-06-21 06:34:20|572.05|569.25|572.05|569.25|572.15|569.35|572.05|569.25|0
1655793270000|2022-06-21 06:34:30|572.24|569.44|572.24|569.44|572.35|569.55|572.24|569.44|0
1655793280000|2022-06-21 06:34:40|572.44|569.64|572.24|569.44|572.44|569.64|572.24|569.44|0
1655793290000|2022-06-21 06:34:50|572.05|569.25|572.05|569.25|572.05|569.25|571.95|569.15|0
1655793300000|2022-06-21 06:35:00|571.85|569.05|571.95|569.15|571.95|569.15|571.85|569.05|0
1655793310000|2022-06-21 06:35:10|572.05|569.25|572.24|569.44|572.24|569.44|572.05|569.25|0
1655793320000|2022-06-21 06:35:20|572.35|569.55|572.94|570.14|572.94|570.14|572.35|569.55|0
1655793330000|2022-06-21 06:35:30|573.03|570.23|573.23|570.43|573.34|570.54|573.03|570.23|0
1655793340000|2022-06-21 06:35:40|573.14|570.34|572.64|569.84|573.14|570.34|572.64|569.84|0
1655793350000|2022-06-21 06:35:50|572.84|570.04|572.64|569.84|573.03|570.23|572.64|569.84|0
1655793360000|2022-06-21 06:36:00|572.74|569.94|572.44|569.64|572.84|570.04|572.44|569.64|0
1655793370000|2022-06-21 06:36:10|572.24|569.44|572.24|569.44|572.24|569.44|572.15|569.35|0
1655793380000|2022-06-21 06:36:20|572.44|569.64|572.64|569.84|572.64|569.84|572.44|569.64|0
1655793390000|2022-06-21 06:36:30|573.23|570.43|573.03|570.23|573.23|570.43|572.84|570.04|0
1655793400000|2022-06-21 06:36:40|573.23|570.43|573.14|570.34|573.23|570.43|573.14|570.34|0
1655793410000|2022-06-21 06:36:50|573.23|570.43|573.93|571.13|573.93|571.13|573.23|570.43|0
1655793420000|2022-06-21 06:37:00|574.22|571.42|573.83|571.03|574.22|571.42|573.83|571.03|0
1655793430000|2022-06-21 06:37:10|574.02|571.22|574.02|571.22|574.02|571.22|574.02|571.22|0
1655793440000|2022-06-21 06:37:20|574.22|571.42|573.63|570.83|574.22|571.42|573.63|570.83|0
1655793460000|2022-06-21 06:37:40|573.83|571.03|574.02|571.22|574.02|571.22|573.73|570.93|0
1655793470000|2022-06-21 06:37:50|574.42|571.62|574.42|571.62|574.42|571.62|574.22|571.42|0
1655793480000|2022-06-21 06:38:00|574.22|571.42|574.22|571.42|574.22|571.42|574.22|571.42|0
1655793490000|2022-06-21 06:38:10|574.02|571.22|574.13|571.33|574.13|571.33|574.02|571.22|0
1655793500000|2022-06-21 06:38:20|574.22|571.42|574.62|571.82|574.62|571.82|574.22|571.42|0
1655793510000|2022-06-21 06:38:30|574.82|572.02|574.42|571.62|574.82|572.02|574.42|571.62|0
1655793520000|2022-06-21 06:38:40|574.22|571.42|574.02|571.22|574.22|571.42|573.83|571.03|0
1655793530000|2022-06-21 06:38:50|574.13|571.33|574.82|572.02|574.82|572.02|574.13|571.33|0
1655793540000|2022-06-21 06:39:00|574.42|571.62|574.42|571.62|574.42|571.62|574.22|571.42|0
1655793550000|2022-06-21 06:39:10|574.62|571.82|574.62|571.82|574.82|572.02|574.62|571.82|0
1655793560000|2022-06-21 06:39:20|574.82|572.02|575.01|572.21|575.01|572.21|574.82|572.02|0
1655793570000|2022-06-21 06:39:30|574.82|572.02|574.22|571.42|574.82|572.02|574.22|571.42|0
1655793580000|2022-06-21 06:39:40|574.42|571.62|574.42|571.62|574.42|571.62|574.42|571.62|0
1655793590000|2022-06-21 06:39:50|574.22|571.42|574.22|571.42|574.22|571.42|574.22|571.42|0
1655793600000|2022-06-21 06:40:00|574.42|571.62|574.22|571.42|574.42|571.62|574.22|571.42|0
1655793610000|2022-06-21 06:40:10|574.42|571.62|574.42|571.62|574.42|571.62|574.42|571.62|0
1655793620000|2022-06-21 06:40:20|574.62|571.82|574.82|572.02|574.82|572.02|574.62|571.82|0
1655793630000|2022-06-21 06:40:30|574.62|571.82|574.22|571.42|574.62|571.82|574.02|571.22|0
1655793640000|2022-06-21 06:40:40|574.32|571.52|574.32|571.52|574.32|571.52|574.32|571.52|0
1655793650000|2022-06-21 06:40:50|574.22|571.42|574.42|571.62|574.42|571.62|574.22|571.42|0
1655793660000|2022-06-21 06:41:00|574.02|571.22|574.02|571.22|574.13|571.33|574.02|571.22|0
1655793670000|2022-06-21 06:41:10|574.13|571.33|574.32|571.52|574.32|571.52|574.02|571.22|0
1655793680000|2022-06-21 06:41:20|574.22|571.42|573.82|571.02|574.22|571.42|573.82|571.02|0
1655793690000|2022-06-21 06:41:30|573.53|570.73|573.53|570.73|573.53|570.73|573.53|570.73|0
1655793700000|2022-06-21 06:41:40|573.33|570.53|573.43|570.63|573.43|570.63|573.33|570.53|0
1655793710000|2022-06-21 06:41:50|573.63|570.83|573.63|570.83|573.63|570.83|573.63|570.83|0
1655793720000|2022-06-21 06:42:00|573.33|570.53|573.23|570.43|573.43|570.63|573.23|570.43|0
1655793740000|2022-06-21 06:42:20|573.14|570.34|573.23|570.43|573.23|570.43|573.14|570.34|0
1655793750000|2022-06-21 06:42:30|573.33|570.53|573.43|570.63|573.63|570.83|573.33|570.53|0
1655793760000|2022-06-21 06:42:40|573.33|570.53|573.23|570.43|573.33|570.53|573.23|570.43|0
1655793770000|2022-06-21 06:42:50|573.53|570.73|573.43|570.63|573.63|570.83|573.43|570.63|0
1655793780000|2022-06-21 06:43:00|573.33|570.53|573.23|570.43|573.33|570.53|573.23|570.43|0
1655793790000|2022-06-21 06:43:10|572.94|570.14|572.83|570.03|572.94|570.14|572.83|570.03|0
1655793800000|2022-06-21 06:43:20|572.74|569.94|572.74|569.94|572.74|569.94|572.64|569.84|0
1655793810000|2022-06-21 06:43:30|572.64|569.84|573.03|570.23|573.03|570.23|572.64|569.84|0
1655793820000|2022-06-21 06:43:40|573.33|570.53|573.33|570.53|573.33|570.53|573.33|570.53|0
1655793830000|2022-06-21 06:43:50|573.23|570.43|572.94|570.14|573.23|570.43|572.94|570.14|0
1655793840000|2022-06-21 06:44:00|572.83|570.03|573.03|570.23|573.03|570.23|572.83|570.03|0
1655793850000|2022-06-21 06:44:10|573.13|570.33|573.23|570.43|573.23|570.43|573.13|570.33|0
1655793860000|2022-06-21 06:44:20|573.33|570.53|573.43|570.63|573.43|570.63|573.23|570.43|0
1655793870000|2022-06-21 06:44:30|573.23|570.43|573.03|570.23|573.23|570.43|573.03|570.23|0
1655793880000|2022-06-21 06:44:40|573.13|570.33|573.13|570.33|573.23|570.43|573.03|570.23|0
1655793890000|2022-06-21 06:44:50|573.23|570.43|573.43|570.63|573.43|570.63|573.23|570.43|0
1655793900000|2022-06-21 06:45:00|573.33|570.53|573.23|570.43|573.33|570.53|573.23|570.43|0
1655793920000|2022-06-21 06:45:20|573.43|570.63|572.94|570.14|573.43|570.63|572.94|570.14|0
1655793930000|2022-06-21 06:45:30|573.03|570.23|573.13|570.33|573.13|570.33|572.83|570.03|0
1655793940000|2022-06-21 06:45:40|573.23|570.43|573.23|570.43|573.43|570.63|573.23|570.43|0
1655793950000|2022-06-21 06:45:50|573.03|570.23|573.03|570.23|573.03|570.23|573.03|570.23|0
1655793960000|2022-06-21 06:46:00|573.23|570.43|573.23|570.43|573.23|570.43|573.23|570.43|0
1655793970000|2022-06-21 06:46:10|573.33|570.53|573.33|570.53|573.33|570.53|573.33|570.53|0
1655793980000|2022-06-21 06:46:20|573.43|570.63|573.33|570.53|573.43|570.63|573.33|570.53|0
1655793990000|2022-06-21 06:46:30|573.43|570.63|573.33|570.53|573.43|570.63|573.23|570.43|0
1655794000000|2022-06-21 06:46:40|573.23|570.43|573.23|570.43|573.33|570.53|573.23|570.43|0
1655794010000|2022-06-21 06:46:50|573.03|570.23|573.03|570.23|573.03|570.23|573.03|570.23|0
1655794020000|2022-06-21 06:47:00|573.23|570.43|573.23|570.43|573.23|570.43|573.23|570.43|0
1655794030000|2022-06-21 06:47:10|573.03|570.23|572.94|570.14|573.03|570.23|572.83|570.03|0
1655794040000|2022-06-21 06:47:20|572.83|570.03|572.64|569.84|573.13|570.33|572.64|569.84|0
1655794050000|2022-06-21 06:47:30|572.63|569.83|572.63|569.83|572.63|569.83|572.63|569.83|0
1655794060000|2022-06-21 06:47:40|572.54|569.74|572.24|569.44|572.54|569.74|572.24|569.44|0
1655794070000|2022-06-21 06:47:50|572.14|569.34|572.04|569.24|572.24|569.44|572.04|569.24|0
1655794080000|2022-06-21 06:48:00|571.84|569.04|571.35|568.55|571.84|569.04|571.35|568.55|0
1655794090000|2022-06-21 06:48:10|571.25|568.45|570.85|568.05|571.25|568.45|570.85|568.05|0
1655794100000|2022-06-21 06:48:20|571.05|568.25|571.25|568.45|571.25|568.45|571.05|568.25|0
1655794110000|2022-06-21 06:48:30|571.35|568.55|571.35|568.55|571.35|568.55|571.25|568.45|0
1655794120000|2022-06-21 06:48:40|571.45|568.65|571.16|568.36|571.45|568.65|571.16|568.36|0
1655794130000|2022-06-21 06:48:50|571.25|568.45|571.05|568.25|571.25|568.45|571.05|568.25|0
1655794140000|2022-06-21 06:49:00|570.85|568.05|570.85|568.05|570.85|568.05|570.76|567.96|0
1655794150000|2022-06-21 06:49:10|571.05|568.25|571.05|568.25|571.05|568.25|571.05|568.25|0
1655794160000|2022-06-21 06:49:20|571.16|568.36|570.96|568.16|571.16|568.36|570.85|568.05|0
1655794170000|2022-06-21 06:49:30|570.85|568.05|570.56|567.76|570.85|568.05|570.46|567.66|0
1655794180000|2022-06-21 06:49:40|570.46|567.66|570.46|567.66|570.46|567.66|570.46|567.66|0
1655794190000|2022-06-21 06:49:50|570.26|567.46|570.26|567.46|570.26|567.46|570.26|567.46|0
1655794200000|2022-06-21 06:50:00|570.36|567.56|570.17|567.37|570.36|567.56|570.17|567.37|0
1655794210000|2022-06-21 06:50:10|570.26|567.46|570.26|567.46|570.26|567.46|570.26|567.46|0
1655794220000|2022-06-21 06:50:20|570.17|567.37|570.26|567.46|570.26|567.46|570.17|567.37|0
1655794230000|2022-06-21 06:50:30|570.17|567.37|570.17|567.37|570.17|567.37|570.17|567.37|0
1655794240000|2022-06-21 06:50:40|570.06|567.26|570.66|567.86|570.66|567.86|570.06|567.26|0
1655794250000|2022-06-21 06:50:50|570.56|567.76|570.66|567.86|570.66|567.86|570.56|567.76|0
1655794260000|2022-06-21 06:51:00|570.46|567.66|570.56|567.76|570.56|567.76|570.46|567.66|0
1655794270000|2022-06-21 06:51:10|570.66|567.86|570.76|567.96|570.76|567.96|570.66|567.86|0
1655794280000|2022-06-21 06:51:20|570.85|568.05|570.96|568.16|570.96|568.16|570.76|567.96|0
1655794290000|2022-06-21 06:51:30|570.85|568.05|570.85|568.05|570.85|568.05|570.85|568.05|0
1655794300000|2022-06-21 06:51:40|570.56|567.76|570.46|567.66|570.66|567.86|570.46|567.66|0
1655794320000|2022-06-21 06:52:00|570.26|567.46|570.26|567.46|570.26|567.46|570.26|567.46|0
1655794330000|2022-06-21 06:52:10|570.46|567.66|570.46|567.66|570.66|567.86|570.46|567.66|0
1655794340000|2022-06-21 06:52:20|570.26|567.46|570.06|567.26|570.26|567.46|570.06|567.26|0
1655794360000|2022-06-21 06:52:40|570.17|567.37|570.17|567.37|570.17|567.37|570.17|567.37|0
1655794370000|2022-06-21 06:52:50|570.06|567.26|570.06|567.26|570.17|567.37|570.06|567.26|0
1655794380000|2022-06-21 06:53:00|570.17|567.37|570.17|567.37|570.17|567.37|570.17|567.37|0
1655794390000|2022-06-21 06:53:10|570.06|567.26|570.26|567.46|570.26|567.46|570.06|567.26|0
1655794400000|2022-06-21 06:53:20|570.17|567.37|570.26|567.46|570.26|567.46|570.06|567.26|0
1655794410000|2022-06-21 06:53:30|570.36|567.56|570.46|567.66|570.46|567.66|570.36|567.56|0
1655794420000|2022-06-21 06:53:40|570.36|567.56|570.17|567.37|570.36|567.56|570.17|567.37|0
1655794430000|2022-06-21 06:53:50|570.26|567.46|570.46|567.66|570.56|567.76|570.26|567.46|0
1655794440000|2022-06-21 06:54:00|570.26|567.46|569.87|567.07|570.26|567.46|569.87|567.07|0
1655794450000|2022-06-21 06:54:10|569.67|566.87|569.67|566.87|569.87|567.07|569.67|566.87|0
1655794460000|2022-06-21 06:54:20|569.47|566.67|569.47|566.67|569.57|566.77|569.47|566.67|0
1655794470000|2022-06-21 06:54:30|569.67|566.87|569.67|566.87|569.67|566.87|569.57|566.77|0
1655794480000|2022-06-21 06:54:40|569.57|566.77|569.77|566.97|569.77|566.97|569.57|566.77|0
1655794490000|2022-06-21 06:54:50|569.67|566.87|569.67|566.87|569.77|566.97|569.67|566.87|0
1655794500000|2022-06-21 06:55:00|570.06|567.26|569.67|566.87|570.06|567.26|569.67|566.87|0
1655794510000|2022-06-21 06:55:10|569.77|566.97|570.26|567.46|570.26|567.46|569.67|566.87|0
1655794520000|2022-06-21 06:55:20|570.06|567.26|570.26|567.46|570.26|567.46|570.06|567.26|0
1655794530000|2022-06-21 06:55:30|570.36|567.56|570.76|567.96|570.85|568.05|570.36|567.56|0
1655794540000|2022-06-21 06:55:40|570.66|567.86|570.46|567.66|570.66|567.86|570.46|567.66|0
1655794550000|2022-06-21 06:55:50|570.26|567.46|570.17|567.37|570.26|567.46|570.06|567.26|0
1655794560000|2022-06-21 06:56:00|570.06|567.26|569.86|567.06|570.06|567.26|569.86|567.06|0
1655794570000|2022-06-21 06:56:10|569.77|566.97|569.86|567.06|569.86|567.06|569.77|566.97|0
1655794580000|2022-06-21 06:56:20|569.77|566.97|569.38|566.58|569.86|567.06|569.38|566.58|0
1655794590000|2022-06-21 06:56:30|569.47|566.67|569.86|567.06|569.86|567.06|569.47|566.67|0
1655794610000|2022-06-21 06:56:50|570.16|567.36|570.16|567.36|570.16|567.36|570.16|567.36|0
1655794620000|2022-06-21 06:57:00|570.06|567.26|570.16|567.36|570.16|567.36|570.06|567.26|0
1655794630000|2022-06-21 06:57:10|570.26|567.46|570.36|567.56|570.36|567.56|570.26|567.46|0
1655794640000|2022-06-21 06:57:20|570.26|567.46|569.97|567.17|570.26|567.46|569.97|567.17|0
1655794650000|2022-06-21 06:57:30|569.86|567.06|569.97|567.17|569.97|567.17|569.86|567.06|0
1655794660000|2022-06-21 06:57:40|570.06|567.26|569.47|566.67|570.06|567.26|569.47|566.67|0
1655794670000|2022-06-21 06:57:50|569.67|566.87|569.77|566.97|569.86|567.06|569.67|566.87|0
1655794680000|2022-06-21 06:58:00|569.86|567.06|569.67|566.87|569.86|567.06|569.67|566.87|0
1655794690000|2022-06-21 06:58:10|569.77|566.97|570.06|567.26|570.06|567.26|569.77|566.97|0
1655794700000|2022-06-21 06:58:20|570.16|567.36|570.26|567.46|570.26|567.46|570.16|567.36|0
1655794710000|2022-06-21 06:58:30|569.97|567.17|570.26|567.46|570.26|567.46|569.97|567.17|0
1655794720000|2022-06-21 06:58:40|570.36|567.56|570.36|567.56|570.36|567.56|570.26|567.46|0
1655794730000|2022-06-21 06:58:50|570.56|567.76|570.76|567.96|570.76|567.96|570.56|567.76|0
1655794740000|2022-06-21 06:59:00|570.56|567.76|570.56|567.76|570.56|567.76|570.46|567.66|0
1655794750000|2022-06-21 06:59:10|570.65|567.85|570.26|567.46|570.65|567.85|570.26|567.46|0
1655794760000|2022-06-21 06:59:20|570.36|567.56|570.76|567.96|570.76|567.96|570.36|567.56|0
1655794770000|2022-06-21 06:59:30|570.65|567.85|571.05|568.25|571.05|568.25|570.65|567.85|0
1655794780000|2022-06-21 06:59:40|570.95|568.15|570.26|567.46|570.95|568.15|570.26|567.46|0
1655794790000|2022-06-21 06:59:50|570.46|567.66|570.85|568.05|570.85|568.05|570.36|567.56|0
1655794800000|2022-06-21 07:00:00|571.64|568.84|571.15|568.35|571.64|568.84|571.15|568.35|0
1655794810000|2022-06-21 07:00:10|571.35|568.55|571.44|568.64|571.55|568.75|571.35|568.55|0
1655794820000|2022-06-21 07:00:20|571.05|568.25|571.05|568.25|571.44|568.64|570.95|568.15|0
1655794830000|2022-06-21 07:00:30|570.85|568.05|570.46|567.66|570.85|568.05|570.46|567.66|0
1655794840000|2022-06-21 07:00:40|570.56|567.76|570.65|567.85|570.65|567.85|570.56|567.76|0
1655794850000|2022-06-21 07:00:50|570.85|568.05|570.95|568.15|570.95|568.15|570.85|568.05|0
1655794860000|2022-06-21 07:01:00|570.76|567.96|571.25|568.45|571.25|568.45|570.76|567.96|0
1655794870000|2022-06-21 07:01:10|571.44|568.64|571.44|568.64|571.55|568.75|571.44|568.64|0
1655794880000|2022-06-21 07:01:20|571.35|568.55|571.05|568.25|571.35|568.55|571.05|568.25|0
1655794890000|2022-06-21 07:01:30|570.46|567.66|570.06|567.26|570.46|567.66|570.06|567.26|0
1655794900000|2022-06-21 07:01:40|569.86|567.06|569.86|567.06|570.06|567.26|569.86|567.06|0
1655794910000|2022-06-21 07:01:50|569.97|567.17|570.26|567.46|570.36|567.56|569.97|567.17|0
1655794920000|2022-06-21 07:02:00|570.16|567.36|570.46|567.66|570.46|567.66|570.16|567.36|0
1655794930000|2022-06-21 07:02:10|570.36|567.56|570.65|567.85|570.76|567.96|570.36|567.56|0
1655794940000|2022-06-21 07:02:20|570.46|567.66|570.46|567.66|570.46|567.66|570.46|567.66|0
1655794950000|2022-06-21 07:02:30|570.36|567.56|570.65|567.85|570.65|567.85|570.36|567.56|0
1655794960000|2022-06-21 07:02:40|570.85|568.05|570.46|567.66|570.85|568.05|570.26|567.46|0
1655794970000|2022-06-21 07:02:50|570.26|567.46|570.26|567.46|570.36|567.56|570.26|567.46|0
1655794980000|2022-06-21 07:03:00|570.36|567.56|570.65|567.85|570.85|568.05|570.36|567.56|0
1655794990000|2022-06-21 07:03:10|570.76|567.96|571.05|568.25|571.25|568.45|570.76|567.96|0
1655795000000|2022-06-21 07:03:20|571.15|568.35|570.95|568.15|571.15|568.35|570.85|568.05|0
1655795010000|2022-06-21 07:03:30|571.05|568.25|570.95|568.15|571.44|568.64|570.95|568.15|0
1655795020000|2022-06-21 07:03:40|570.65|567.85|571.05|568.25|571.05|568.25|570.65|567.85|0
1655795030000|2022-06-21 07:03:50|571.15|568.35|570.85|568.05|571.25|568.45|570.85|568.05|0
1655795040000|2022-06-21 07:04:00|570.76|567.96|570.26|567.46|570.76|567.96|570.26|567.46|0
1655795050000|2022-06-21 07:04:10|569.97|567.17|570.45|567.65|570.45|567.65|569.97|567.17|0
1655795060000|2022-06-21 07:04:20|570.26|567.46|570.65|567.85|570.65|567.85|570.26|567.46|0
1655795070000|2022-06-21 07:04:30|570.76|567.96|570.76|567.96|570.76|567.96|570.76|567.96|0
1655795080000|2022-06-21 07:04:40|570.85|568.05|570.76|567.96|570.85|568.05|570.65|567.85|0
1655795090000|2022-06-21 07:04:50|571.05|568.25|570.95|568.15|571.05|568.25|570.95|568.15|0
1655795100000|2022-06-21 07:05:00|570.75|568.35|569.96|567.56|570.75|568.35|569.96|567.56|0
1655795110000|2022-06-21 07:05:10|570.16|567.76|570.25|567.85|570.25|567.85|570.16|567.76|0
1655795120000|2022-06-21 07:05:20|570.45|568.05|570.85|568.45|570.85|568.45|570.45|568.05|0
1655795130000|2022-06-21 07:05:30|570.75|568.35|570.65|568.25|570.75|568.35|570.65|568.25|0
1655795140000|2022-06-21 07:05:40|570.45|568.05|570.85|568.45|571.04|568.64|570.45|568.05|0
1655795150000|2022-06-21 07:05:50|570.65|568.25|569.86|567.46|570.65|568.25|569.86|567.46|0
1655795160000|2022-06-21 07:06:00|569.96|567.56|569.27|566.87|569.96|567.56|569.27|566.87|0
1655795170000|2022-06-21 07:06:10|569.37|566.97|569.27|566.87|569.37|566.97|569.07|566.67|0
1655795180000|2022-06-21 07:06:20|569.07|566.67|569.37|566.97|569.46|567.06|569.07|566.67|0
1655795190000|2022-06-21 07:06:30|569.46|567.06|569.17|566.77|569.46|567.06|569.17|566.77|0
1655795200000|2022-06-21 07:06:40|569.27|566.87|569.46|567.06|569.46|567.06|569.27|566.87|0
1655795210000|2022-06-21 07:06:50|569.57|567.17|569.86|567.46|569.86|567.46|569.57|567.17|0
1655795220000|2022-06-21 07:07:00|569.76|567.36|569.46|567.06|569.76|567.36|569.46|567.06|0
1655795230000|2022-06-21 07:07:10|569.86|567.46|570.06|567.66|570.06|567.66|569.86|567.46|0
1655795240000|2022-06-21 07:07:20|570.25|567.85|570.25|567.85|570.25|567.85|570.16|567.76|0
1655795250000|2022-06-21 07:07:30|570.45|568.05|570.65|568.25|570.65|568.25|570.45|568.05|0
1655795260000|2022-06-21 07:07:40|570.25|567.85|570.16|567.76|570.25|567.85|569.86|567.46|0
1655795270000|2022-06-21 07:07:50|570.06|567.66|570.25|567.85|570.25|567.85|569.96|567.56|0
1655795280000|2022-06-21 07:08:00|570.06|567.66|569.96|567.56|570.06|567.66|569.86|567.46|0
1655795290000|2022-06-21 07:08:10|570.06|567.66|570.06|567.66|570.16|567.76|570.06|567.66|0
1655795300000|2022-06-21 07:08:20|569.86|567.46|569.86|567.46|569.96|567.56|569.86|567.46|0
1655795310000|2022-06-21 07:08:30|569.76|567.36|569.86|567.46|569.86|567.46|569.76|567.36|0
1655795320000|2022-06-21 07:08:40|569.57|567.17|569.46|567.06|569.66|567.26|569.46|567.06|0
1655795330000|2022-06-21 07:08:50|569.66|567.26|569.86|567.46|569.86|567.46|569.57|567.17|0
1655795340000|2022-06-21 07:09:00|569.76|567.36|569.57|567.17|569.86|567.46|569.57|567.17|0
1655795350000|2022-06-21 07:09:10|569.46|567.06|569.46|567.06|569.66|567.26|569.46|567.06|0
1655795360000|2022-06-21 07:09:20|569.66|567.26|569.86|567.46|569.96|567.56|569.66|567.26|0
1655795370000|2022-06-21 07:09:30|569.66|567.26|570.06|567.66|570.06|567.66|569.66|567.26|0
1655795380000|2022-06-21 07:09:40|569.96|567.56|569.86|567.46|569.96|567.56|569.86|567.46|0
1655795390000|2022-06-21 07:09:50|570.06|567.66|569.86|567.46|570.06|567.66|569.86|567.46|0
1655795400000|2022-06-21 07:10:00|570.06|567.66|569.76|567.36|570.06|567.66|569.66|567.26|0
1655795410000|2022-06-21 07:10:10|570.06|567.66|570.06|567.66|570.06|567.66|570.06|567.66|0
1655795420000|2022-06-21 07:10:20|569.96|567.56|569.86|567.46|569.96|567.56|569.86|567.46|0
1655795430000|2022-06-21 07:10:30|569.66|567.26|569.66|567.26|569.66|567.26|569.66|567.26|0
1655795440000|2022-06-21 07:10:40|569.76|567.36|569.66|567.26|569.76|567.36|569.46|567.06|0
1655795450000|2022-06-21 07:10:50|569.86|567.46|569.86|567.46|569.86|567.46|569.76|567.36|0
1655795460000|2022-06-21 07:11:00|570.06|567.66|569.96|567.56|570.06|567.66|569.96|567.56|0
1655795470000|2022-06-21 07:11:10|570.25|567.85|570.06|567.66|570.25|567.85|570.06|567.66|0
1655795480000|2022-06-21 07:11:20|570.16|567.76|570.25|567.85|570.25|567.85|570.16|567.76|0
1655795490000|2022-06-21 07:11:30|570.06|567.66|570.06|567.66|570.06|567.66|569.86|567.46|0
1655795500000|2022-06-21 07:11:40|570.16|567.76|570.25|567.85|570.36|567.96|570.16|567.76|0
1655795510000|2022-06-21 07:11:50|569.96|567.56|569.86|567.46|570.06|567.66|569.86|567.46|0
1655795520000|2022-06-21 07:12:00|569.66|567.26|569.66|567.26|569.66|567.26|569.46|567.06|0
1655795530000|2022-06-21 07:12:10|569.86|567.46|569.66|567.26|569.86|567.46|569.46|567.06|0
1655795540000|2022-06-21 07:12:20|569.27|566.87|568.87|566.47|569.27|566.87|568.87|566.47|0
1655795550000|2022-06-21 07:12:30|568.48|566.08|568.48|566.08|568.48|566.08|568.48|566.08|0
1655795560000|2022-06-21 07:12:40|568.67|566.27|568.87|566.47|568.87|566.47|568.48|566.08|0
1655795570000|2022-06-21 07:12:50|569.07|566.67|568.67|566.27|569.07|566.67|568.67|566.27|0
1655795580000|2022-06-21 07:13:00|568.48|566.08|568.38|565.98|568.48|566.08|568.28|565.88|0
1655795590000|2022-06-21 07:13:10|568.18|565.78|567.69|565.29|568.18|565.78|567.69|565.29|0
1655795610000|2022-06-21 07:13:30|567.29|564.89|567.49|565.09|567.49|565.09|567.1|564.7|0
1655795620000|2022-06-21 07:13:40|567.88|565.48|567.88|565.48|567.99|565.59|567.88|565.48|0
1655795630000|2022-06-21 07:13:50|568.38|565.98|567.69|565.29|568.38|565.98|567.69|565.29|0
1655795640000|2022-06-21 07:14:00|567.4|565|567.29|564.89|567.4|565|567.2|564.8|0
1655795650000|2022-06-21 07:14:10|567.2|564.8|567.29|564.89|567.29|564.89|567.2|564.8|0
1655795660000|2022-06-21 07:14:20|567.49|565.09|567.39|564.99|567.79|565.39|567.39|564.99|0
1655795670000|2022-06-21 07:14:30|567.49|565.09|567.1|564.7|567.49|565.09|567.1|564.7|0
1655795680000|2022-06-21 07:14:40|566.7|564.3|566.31|563.91|566.9|564.5|566.31|563.91|0
1655795690000|2022-06-21 07:14:50|565.91|563.51|566.02|563.62|566.02|563.62|565.91|563.51|0
1655795700000|2022-06-21 07:15:00|565.91|563.51|564.34|561.94|565.91|563.51|563.95|561.55|0
1655795710000|2022-06-21 07:15:10|564.93|562.53|564.93|562.53|564.93|562.53|564.93|562.53|0
1655795720000|2022-06-21 07:15:20|564.73|562.33|564.14|561.74|564.73|562.33|564.14|561.74|0
1655795730000|2022-06-21 07:15:30|564.05|561.65|563.95|561.55|564.05|561.65|563.95|561.55|0
1655795740000|2022-06-21 07:15:40|564.05|561.65|563.75|561.35|564.14|561.74|563.75|561.35|0
1655795750000|2022-06-21 07:15:50|563.85|561.45|563.85|561.45|563.95|561.55|563.75|561.35|0
1655795760000|2022-06-21 07:16:00|563.66|561.26|563.75|561.35|563.75|561.35|563.36|560.96|0
1655795770000|2022-06-21 07:16:10|563.26|560.86|563.75|561.35|563.75|561.35|563.26|560.86|0
1655795780000|2022-06-21 07:16:20|563.66|561.26|563.55|561.15|563.66|561.26|563.55|561.15|0
1655795790000|2022-06-21 07:16:30|563.95|561.55|563.95|561.55|564.14|561.74|563.75|561.35|0
1655795800000|2022-06-21 07:16:40|563.46|561.06|563.46|561.06|563.46|561.06|563.46|561.06|0
1655795810000|2022-06-21 07:16:50|564.14|561.74|563.85|561.45|564.14|561.74|563.85|561.45|0
1655795820000|2022-06-21 07:17:00|563.95|561.55|564.14|561.74|564.14|561.74|563.95|561.55|0
1655795830000|2022-06-21 07:17:10|564.25|561.85|564.64|562.24|564.64|562.24|563.95|561.55|0
1655795840000|2022-06-21 07:17:20|565.2|562.8|564.17|561.77|565.2|562.8|564.17|561.77|0
1655795850000|2022-06-21 07:17:30|563.38|560.98|563.58|561.18|563.97|561.57|563.38|560.98|0
1655795860000|2022-06-21 07:17:40|563.48|561.08|563.97|561.57|563.97|561.57|563.48|561.08|0
1655795870000|2022-06-21 07:17:50|564.07|561.67|563.97|561.57|564.07|561.67|563.97|561.57|0
1655795880000|2022-06-21 07:18:00|563.88|561.48|563.97|561.57|564.07|561.67|563.77|561.37|0
1655795890000|2022-06-21 07:18:10|564.17|561.77|563.77|561.37|564.17|561.77|563.77|561.37|0
1655795900000|2022-06-21 07:18:20|563.58|561.18|563.77|561.37|563.77|561.37|563.58|561.18|0
1655795910000|2022-06-21 07:18:30|563.68|561.28|564.07|561.67|564.07|561.67|563.48|561.08|0
1655795920000|2022-06-21 07:18:40|564.17|561.77|564.27|561.87|564.37|561.97|564.17|561.77|0
1655795930000|2022-06-21 07:18:50|564.07|561.67|563.58|561.18|564.07|561.67|563.48|561.08|0
1655795940000|2022-06-21 07:19:00|563.48|561.08|563.88|561.48|563.97|561.57|563.48|561.08|0
1655795950000|2022-06-21 07:19:10|563.77|561.37|563.58|561.18|563.97|561.57|563.58|561.18|0
1655795960000|2022-06-21 07:19:20|563.18|560.78|564.07|561.67|564.07|561.67|563.18|560.78|0
1655795970000|2022-06-21 07:19:30|563.97|561.57|564.56|562.16|564.56|562.16|563.97|561.57|0
1655795980000|2022-06-21 07:19:40|564.36|561.96|564.76|562.36|564.76|562.36|564.36|561.96|0
1655795990000|2022-06-21 07:19:50|565.15|562.75|565.06|562.66|565.26|562.86|564.96|562.56|0
1655796000000|2022-06-21 07:20:00|564.96|562.56|565.45|563.05|565.45|563.05|564.96|562.56|0
1655796010000|2022-06-21 07:20:10|565.35|562.95|565.55|563.15|565.55|563.15|565.35|562.95|0
1655796020000|2022-06-21 07:20:20|565.35|562.95|565.55|563.15|565.55|563.15|565.35|562.95|0
1655796030000|2022-06-21 07:20:30|565.35|562.95|565.45|563.05|565.55|563.15|565.35|562.95|0
1655796040000|2022-06-21 07:20:40|565.65|563.25|566.34|563.94|566.34|563.94|565.65|563.25|0
1655796050000|2022-06-21 07:20:50|566.24|563.84|566.24|563.84|566.24|563.84|566.24|563.84|0
1655796060000|2022-06-21 07:21:00|566.34|563.94|566.14|563.74|566.34|563.94|566.14|563.74|0
1655796070000|2022-06-21 07:21:10|565.94|563.54|566.14|563.74|566.14|563.74|565.94|563.54|0
1655796080000|2022-06-21 07:21:20|566.24|563.84|566.44|564.04|566.44|564.04|566.24|563.84|0
1655796090000|2022-06-21 07:21:30|566.34|563.94|566.34|563.94|566.34|563.94|566.14|563.74|0
1655796100000|2022-06-21 07:21:40|566.44|564.04|566.44|564.04|566.44|564.04|566.44|564.04|0
1655796110000|2022-06-21 07:21:50|566.24|563.84|566.04|563.64|566.24|563.84|566.04|563.64|0
1655796120000|2022-06-21 07:22:00|565.94|563.54|565.74|563.34|565.94|563.54|565.74|563.34|0
1655796130000|2022-06-21 07:22:10|565.65|563.25|565.55|563.15|565.65|563.25|565.55|563.15|0
1655796140000|2022-06-21 07:22:20|565.35|562.95|565.15|562.75|565.35|562.95|565.15|562.75|0
1655796150000|2022-06-21 07:22:30|565.35|562.95|565.26|562.86|565.35|562.95|565.26|562.86|0
1655796160000|2022-06-21 07:22:40|565.15|562.75|565.15|562.75|565.15|562.75|564.96|562.56|0
1655796170000|2022-06-21 07:22:50|565.26|562.86|565.74|563.34|565.74|563.34|565.26|562.86|0
1655796180000|2022-06-21 07:23:00|565.15|562.75|564.96|562.56|565.35|562.95|564.96|562.56|0
1655796190000|2022-06-21 07:23:10|565.06|562.66|565.26|562.86|565.26|562.86|564.86|562.46|0
1655796200000|2022-06-21 07:23:20|565.35|562.95|564.76|562.36|565.35|562.95|564.76|562.36|0
1655796220000|2022-06-21 07:23:40|564.96|562.56|564.96|562.56|564.96|562.56|564.86|562.46|0
1655796230000|2022-06-21 07:23:50|564.76|562.36|564.96|562.56|564.96|562.56|564.76|562.36|0
1655796240000|2022-06-21 07:24:00|564.76|562.36|564.36|561.96|564.76|562.36|564.17|561.77|0
1655796250000|2022-06-21 07:24:10|564.47|562.07|564.47|562.07|564.56|562.16|564.47|562.07|0
1655796260000|2022-06-21 07:24:20|564.36|561.96|564.47|562.07|564.76|562.36|564.36|561.96|0
1655796270000|2022-06-21 07:24:30|564.66|562.26|564.76|562.36|564.95|562.55|564.66|562.26|0
1655796280000|2022-06-21 07:24:40|564.56|562.16|564.36|561.96|564.56|562.16|564.17|561.77|0
1655796290000|2022-06-21 07:24:50|564.56|562.16|564.56|562.16|564.56|562.16|564.56|562.16|0
1655796300000|2022-06-21 07:25:00|564.47|562.07|564.56|562.16|564.76|562.36|564.47|562.07|0
1655796310000|2022-06-21 07:25:10|564.36|561.96|564.36|561.96|564.36|561.96|564.36|561.96|0
1655796320000|2022-06-21 07:25:20|564.17|561.77|564.07|561.67|564.17|561.77|564.07|561.67|0
1655796330000|2022-06-21 07:25:30|563.97|561.57|564.17|561.77|564.56|562.16|563.97|561.57|0
1655796340000|2022-06-21 07:25:40|564.36|561.96|564.56|562.16|564.56|562.16|564.36|561.96|0
1655796350000|2022-06-21 07:25:50|564.36|561.96|564.36|561.96|564.36|561.96|564.36|561.96|0
1655796360000|2022-06-21 07:26:00|564.56|562.16|564.56|562.16|564.56|562.16|564.36|561.96|0
1655796370000|2022-06-21 07:26:10|564.47|562.07|564.56|562.16|564.56|562.16|564.47|562.07|0
1655796380000|2022-06-21 07:26:20|564.76|562.36|564.47|562.07|564.76|562.36|564.47|562.07|0
1655796390000|2022-06-21 07:26:30|564.36|561.96|564.47|562.07|564.47|562.07|564.36|561.96|0
1655796400000|2022-06-21 07:26:40|564.56|562.16|564.56|562.16|564.56|562.16|564.56|562.16|0
1655796410000|2022-06-21 07:26:50|564.66|562.26|564.36|561.96|564.66|562.26|564.36|561.96|0
1655796420000|2022-06-21 07:27:00|564.17|561.77|564.36|561.96|564.36|561.96|564.17|561.77|0
1655796430000|2022-06-21 07:27:10|564.47|562.07|564.17|561.77|564.47|562.07|564.07|561.67|0
1655796440000|2022-06-21 07:27:20|564.46|562.06|564.76|562.36|564.76|562.36|564.17|561.77|0
1655796450000|2022-06-21 07:27:30|564.36|561.96|564.36|561.96|564.46|562.06|564.36|561.96|0
1655796460000|2022-06-21 07:27:40|564.56|562.16|564.36|561.96|564.56|562.16|564.36|561.96|0
1655796480000|2022-06-21 07:28:00|564.17|561.77|563.18|560.78|564.17|561.77|563.18|560.78|0
1655796490000|2022-06-21 07:28:10|562.98|560.58|562.59|560.19|562.98|560.58|562.59|560.19|0
1655796500000|2022-06-21 07:28:20|562.39|559.99|562.79|560.39|562.79|560.39|562.39|559.99|0
1655796510000|2022-06-21 07:28:30|562.39|559.99|562.79|560.39|562.89|560.49|562.39|559.99|0
1655796520000|2022-06-21 07:28:40|563.18|560.78|563.09|560.69|563.18|560.78|563.09|560.69|0
1655796530000|2022-06-21 07:28:50|562.98|560.58|562.79|560.39|563.18|560.78|562.79|560.39|0
1655796540000|2022-06-21 07:29:00|561.9|559.5|562.39|559.99|562.39|559.99|561.9|559.5|0
1655796550000|2022-06-21 07:29:10|562.2|559.8|562.59|560.19|562.79|560.39|562.2|559.8|0
1655796560000|2022-06-21 07:29:20|562.39|559.99|561.8|559.4|562.39|559.99|561.61|559.21|0
1655796570000|2022-06-21 07:29:30|561.61|559.21|561.9|559.5|561.9|559.5|561.61|559.21|0
1655796580000|2022-06-21 07:29:40|561.51|559.11|561.61|559.21|561.8|559.4|561.51|559.11|0
1655796590000|2022-06-21 07:29:50|561.71|559.31|561.61|559.21|561.71|559.31|561.61|559.21|0
1655796600000|2022-06-21 07:30:00|561.41|559.01|561.02|558.62|561.41|559.01|561.02|558.62|0
1655796610000|2022-06-21 07:30:10|560.92|558.52|560.82|558.42|560.92|558.52|560.72|558.32|0
1655796620000|2022-06-21 07:30:20|561.02|558.62|560.23|557.83|561.02|558.62|560.23|557.83|0
1655796630000|2022-06-21 07:30:30|560.03|557.63|559.84|557.44|560.03|557.63|559.84|557.44|0
1655796650000|2022-06-21 07:30:50|560.03|557.63|559.84|557.44|560.03|557.63|559.84|557.44|0
1655796660000|2022-06-21 07:31:00|559.64|557.24|559.05|556.65|559.64|557.24|559.05|556.65|0
1655796670000|2022-06-21 07:31:10|558.85|556.45|558.85|556.45|559.05|556.65|558.85|556.45|0
1655796680000|2022-06-21 07:31:20|558.27|555.87|558.66|556.26|558.76|556.36|558.27|555.87|0
1655796690000|2022-06-21 07:31:30|558.27|555.87|558.07|555.67|558.27|555.87|558.07|555.67|0
1655796700000|2022-06-21 07:31:40|557.48|555.08|557.68|555.28|557.68|555.28|557.29|554.89|0
1655796710000|2022-06-21 07:31:50|557.48|555.08|557.68|555.28|557.68|555.28|557.39|554.99|0
1655796720000|2022-06-21 07:32:00|557.87|555.47|557.48|555.08|557.87|555.47|557.48|555.08|0
1655796730000|2022-06-21 07:32:10|557.68|555.28|558.46|556.06|558.46|556.06|557.68|555.28|0
1655796740000|2022-06-21 07:32:20|558.27|555.87|557.87|555.47|558.27|555.87|557.87|555.47|0
1655796750000|2022-06-21 07:32:30|558.27|555.87|558.07|555.67|558.27|555.87|558.07|555.67|0
1655796760000|2022-06-21 07:32:40|558.27|555.87|557.68|555.28|558.27|555.87|557.68|555.28|0
1655796770000|2022-06-21 07:32:50|557.29|554.89|558.17|555.77|558.17|555.77|557.29|554.89|0
1655796780000|2022-06-21 07:33:00|557.78|555.38|557.68|555.28|557.87|555.47|557.68|555.28|0
1655796790000|2022-06-21 07:33:10|557.87|555.47|557.78|555.38|557.87|555.47|557.78|555.38|0
1655796800000|2022-06-21 07:33:20|558.07|555.67|558.56|556.16|558.66|556.26|558.07|555.67|0
1655796810000|2022-06-21 07:33:30|558.46|556.06|558.27|555.87|558.46|556.06|558.27|555.87|0
1655796820000|2022-06-21 07:33:40|558.17|555.77|558.27|555.87|558.27|555.87|558.17|555.77|0
1655796830000|2022-06-21 07:33:50|558.17|555.77|558.85|556.45|558.85|556.45|558.17|555.77|0
1655796840000|2022-06-21 07:34:00|558.76|556.36|558.66|556.26|558.76|556.36|558.66|556.26|0
1655796850000|2022-06-21 07:34:10|558.56|556.16|559.05|556.65|559.05|556.65|558.56|556.16|0
1655796860000|2022-06-21 07:34:20|559.44|557.04|559.44|557.04|559.54|557.14|559.44|557.04|0
1655796870000|2022-06-21 07:34:30|559.64|557.24|558.85|556.45|559.64|557.24|558.85|556.45|0
1655796880000|2022-06-21 07:34:40|558.76|556.36|558.37|555.97|558.76|556.36|558.37|555.97|0
1655796890000|2022-06-21 07:34:50|558.46|556.06|558.76|556.36|558.76|556.36|558.46|556.06|0
1655796900000|2022-06-21 07:35:00|558.66|556.26|558.76|556.36|558.96|556.56|558.66|556.26|0
1655796910000|2022-06-21 07:35:10|558.96|556.56|558.96|556.56|558.96|556.56|558.85|556.45|0
1655796920000|2022-06-21 07:35:20|558.85|556.45|558.85|556.45|559.05|556.65|558.85|556.45|0
1655796930000|2022-06-21 07:35:30|558.76|556.36|558.85|556.45|558.85|556.45|558.76|556.36|0
1655796940000|2022-06-21 07:35:40|558.76|556.36|558.66|556.26|558.76|556.36|558.66|556.26|0
1655796950000|2022-06-21 07:35:50|558.76|556.36|558.66|556.26|558.76|556.36|558.66|556.26|0
1655796960000|2022-06-21 07:36:00|558.46|556.06|558.56|556.16|558.56|556.16|558.46|556.06|0
1655796970000|2022-06-21 07:36:10|558.46|556.06|558.07|555.67|558.46|556.06|558.07|555.67|0
1655796980000|2022-06-21 07:36:20|558.26|555.86|558.26|555.86|558.26|555.86|558.17|555.77|0
1655796990000|2022-06-21 07:36:30|558.46|556.06|558.37|555.97|558.46|556.06|558.37|555.97|0
1655797000000|2022-06-21 07:36:40|558.46|556.06|558.17|555.77|558.46|556.06|558.17|555.77|0
1655797010000|2022-06-21 07:36:50|557.57|555.17|557.96|555.56|557.96|555.56|557.57|555.17|0
1655797020000|2022-06-21 07:37:00|557.77|555.37|557.77|555.37|557.77|555.37|557.67|555.27|0
1655797030000|2022-06-21 07:37:10|557.57|555.17|557.28|554.88|557.57|555.17|557.28|554.88|0
1655797040000|2022-06-21 07:37:20|557.37|554.97|557.28|554.88|557.37|554.97|557.28|554.88|0
1655797050000|2022-06-21 07:37:30|557.37|554.97|557.18|554.78|557.37|554.97|557.18|554.78|0
1655797060000|2022-06-21 07:37:40|557.28|554.88|557.37|554.97|557.37|554.97|557.18|554.78|0
1655797070000|2022-06-21 07:37:50|557.28|554.88|556.59|554.19|557.28|554.88|556.5|554.1|0
1655797080000|2022-06-21 07:38:00|556.4|554|556.2|553.8|556.4|554|556.2|553.8|0
1655797090000|2022-06-21 07:38:10|556.4|554|556.59|554.19|556.59|554.19|556.4|554|0
1655797100000|2022-06-21 07:38:20|556.98|554.58|556.89|554.49|556.98|554.58|556.89|554.49|0
1655797110000|2022-06-21 07:38:30|557.08|554.68|557.37|554.97|557.37|554.97|557.08|554.68|0
1655797120000|2022-06-21 07:38:40|557.18|554.78|556.79|554.39|557.18|554.78|556.79|554.39|0
1655797130000|2022-06-21 07:38:50|556.59|554.19|556.79|554.39|556.98|554.58|556.59|554.19|0
1655797140000|2022-06-21 07:39:00|556.98|554.58|556.98|554.58|556.98|554.58|556.98|554.58|0
1655797150000|2022-06-21 07:39:10|556.79|554.39|556.79|554.39|556.89|554.49|556.79|554.39|0
1655797160000|2022-06-21 07:39:20|556.59|554.19|556.39|553.99|556.59|554.19|556.39|553.99|0
1655797170000|2022-06-21 07:39:30|556.59|554.19|556.2|553.8|556.59|554.19|556.2|553.8|0
1655797180000|2022-06-21 07:39:40|556.3|553.9|556.2|553.8|556.39|553.99|556.2|553.8|0
1655797190000|2022-06-21 07:39:50|556.39|553.99|556.11|553.71|556.39|553.99|556.11|553.71|0
1655797200000|2022-06-21 07:40:00|556.2|553.8|556.39|553.99|556.39|553.99|556.2|553.8|0
1655797210000|2022-06-21 07:40:10|556.5|554.1|556.5|554.1|556.5|554.1|556.5|554.1|0
1655797220000|2022-06-21 07:40:20|556.39|553.99|556.59|554.19|556.59|554.19|556.39|553.99|0
1655797230000|2022-06-21 07:40:30|556.69|554.29|556.2|553.8|556.79|554.39|556.2|553.8|0
1655797240000|2022-06-21 07:40:40|556|553.6|555.91|553.51|556|553.6|555.81|553.41|0
1655797250000|2022-06-21 07:40:50|556.2|553.8|556.39|553.99|556.39|553.99|556.2|553.8|0
1655797260000|2022-06-21 07:41:00|556.2|553.8|556|553.6|556.39|553.99|556|553.6|0
1655797270000|2022-06-21 07:41:10|556.2|553.8|556|553.6|556.2|553.8|556|553.6|0
1655797280000|2022-06-21 07:41:20|555.81|553.41|556.1|553.7|556.1|553.7|555.81|553.41|0
1655797290000|2022-06-21 07:41:30|555.91|553.51|555.71|553.31|556|553.6|555.71|553.31|0
1655797300000|2022-06-21 07:41:40|555.81|553.41|555.13|552.73|555.81|553.41|555.13|552.73|0
1655797310000|2022-06-21 07:41:50|555.42|553.02|555.42|553.02|555.42|553.02|555.42|553.02|0
1655797320000|2022-06-21 07:42:00|555.32|552.92|556|553.6|556|553.6|555.32|552.92|0
1655797330000|2022-06-21 07:42:10|556.1|553.7|556.39|553.99|556.39|553.99|556.1|553.7|0
1655797340000|2022-06-21 07:42:20|556.2|553.8|556.2|553.8|556.3|553.9|556.2|553.8|0
1655797350000|2022-06-21 07:42:30|556|553.6|555.81|553.41|556|553.6|555.81|553.41|0
1655797360000|2022-06-21 07:42:40|555.61|553.21|555.71|553.31|555.71|553.31|555.61|553.21|0
1655797370000|2022-06-21 07:42:50|555.91|553.51|555.52|553.12|555.91|553.51|555.52|553.12|0
1655797380000|2022-06-21 07:43:00|555.42|553.02|555.42|553.02|555.52|553.12|555.42|553.02|0
1655797390000|2022-06-21 07:43:10|555.32|552.92|555.52|553.12|555.52|553.12|555.22|552.82|0
1655797400000|2022-06-21 07:43:20|555.61|553.21|555.52|553.12|555.61|553.21|555.52|553.12|0
1655797410000|2022-06-21 07:43:30|556|553.6|555.52|553.12|556|553.6|555.42|553.02|0
1655797420000|2022-06-21 07:43:40|555.61|553.21|556|553.6|556|553.6|555.61|553.21|0
1655797430000|2022-06-21 07:43:50|555.81|553.41|555.91|553.51|555.91|553.51|555.81|553.41|0
1655797440000|2022-06-21 07:44:00|556|553.6|555.91|553.51|556|553.6|555.81|553.41|0
1655797450000|2022-06-21 07:44:10|555.52|553.12|555.91|553.51|555.91|553.51|555.52|553.12|0
1655797460000|2022-06-21 07:44:20|556|553.6|556.1|553.7|556.2|553.8|556|553.6|0
1655797470000|2022-06-21 07:44:30|556|553.6|555.81|553.41|556|553.6|555.81|553.41|0
1655797480000|2022-06-21 07:44:40|555.91|553.51|556.1|553.7|556.1|553.7|555.81|553.41|0
1655797490000|2022-06-21 07:44:50|556|553.6|556.3|553.9|556.3|553.9|556|553.6|0
1655797500000|2022-06-21 07:45:00|556|553.6|556|553.6|556|553.6|556|553.6|0
1655797510000|2022-06-21 07:45:10|556.2|553.8|556.2|553.8|556.2|553.8|556.2|553.8|0
1655797520000|2022-06-21 07:45:20|556|553.6|556|553.6|556|553.6|556|553.6|0
1655797530000|2022-06-21 07:45:30|556.2|553.8|556.2|553.8|556.2|553.8|556.2|553.8|0
1655797540000|2022-06-21 07:45:40|556.1|553.7|556.3|553.9|556.3|553.9|556|553.6|0
1655797550000|2022-06-21 07:45:50|556.39|553.99|556.3|553.9|556.39|553.99|556.3|553.9|0
1655797560000|2022-06-21 07:46:00|556.39|553.99|556.59|554.19|556.59|554.19|556.3|553.9|0
1655797570000|2022-06-21 07:46:10|556.78|554.38|556.78|554.38|556.78|554.38|556.59|554.19|0
1655797580000|2022-06-21 07:46:20|556.69|554.29|557.37|554.97|557.37|554.97|556.69|554.29|0
1655797590000|2022-06-21 07:46:30|557.57|555.17|557.57|555.17|557.57|555.17|557.57|555.17|0
1655797600000|2022-06-21 07:46:40|557.76|555.36|557.76|555.36|557.76|555.36|557.57|555.17|0
1655797610000|2022-06-21 07:46:50|557.57|555.17|557.57|555.17|557.57|555.17|557.37|554.97|0
1655797620000|2022-06-21 07:47:00|557.47|555.07|556.89|554.49|557.47|555.07|556.89|554.49|0
1655797630000|2022-06-21 07:47:10|556.59|554.19|556.69|554.29|556.69|554.29|556.59|554.19|0
1655797640000|2022-06-21 07:47:20|556.59|554.19|556.39|553.99|556.59|554.19|556.39|553.99|0
1655797650000|2022-06-21 07:47:30|556.3|553.9|556.2|553.8|556.39|553.99|556.1|553.7|0
1655797660000|2022-06-21 07:47:40|556|553.6|556.1|553.7|556.1|553.7|556|553.6|0
1655797670000|2022-06-21 07:47:50|556.2|553.8|556.3|553.9|556.3|553.9|556.2|553.8|0
1655797680000|2022-06-21 07:48:00|556.39|553.99|556.2|553.8|556.39|553.99|556.2|553.8|0
1655797690000|2022-06-21 07:48:10|556|553.6|556|553.6|556|553.6|556|553.6|0
1655797700000|2022-06-21 07:48:20|556.2|553.8|556.59|554.19|556.59|554.19|556.2|553.8|0
1655797710000|2022-06-21 07:48:30|556.78|554.38|556.78|554.38|556.78|554.38|556.69|554.29|0
1655797720000|2022-06-21 07:48:40|556.88|554.48|556.98|554.58|557.08|554.68|556.88|554.48|0
1655797730000|2022-06-21 07:48:50|557.08|554.68|557.17|554.77|557.17|554.77|557.08|554.68|0
1655797740000|2022-06-21 07:49:00|556.98|554.58|556.59|554.19|556.98|554.58|556.59|554.19|0
1655797750000|2022-06-21 07:49:10|556.49|554.09|556.3|553.9|556.59|554.19|556.3|553.9|0
1655797760000|2022-06-21 07:49:20|556.2|553.8|556.59|554.19|556.59|554.19|556|553.6|0
1655797770000|2022-06-21 07:49:30|556.69|554.29|556.59|554.19|556.69|554.29|556.59|554.19|0
1655797780000|2022-06-21 07:49:40|556.39|553.99|556.49|554.09|556.49|554.09|556.39|553.99|0
1655797790000|2022-06-21 07:49:50|556.59|554.19|556.49|554.09|556.59|554.19|556.49|554.09|0
1655797800000|2022-06-21 07:50:00|556.39|553.99|556|553.6|556.39|553.99|556|553.6|0
1655797810000|2022-06-21 07:50:10|556.1|553.7|556.49|554.09|556.49|554.09|556.1|553.7|0
1655797820000|2022-06-21 07:50:20|556.59|554.19|556.49|554.09|556.69|554.29|556.49|554.09|0
1655797830000|2022-06-21 07:50:30|556.3|553.9|556.49|554.09|556.49|554.09|556.3|553.9|0
1655797840000|2022-06-21 07:50:40|556.1|553.7|555.8|553.4|556.1|553.7|555.8|553.4|0
1655797850000|2022-06-21 07:50:50|555.61|553.21|555.91|553.51|555.91|553.51|555.61|553.21|0
1655797860000|2022-06-21 07:51:00|555.8|553.4|555.91|553.51|555.91|553.51|555.8|553.4|0
1655797870000|2022-06-21 07:51:10|555.8|553.4|556|553.6|556|553.6|555.8|553.4|0
1655797880000|2022-06-21 07:51:20|556.1|553.7|555.61|553.21|556.2|553.8|555.61|553.21|0
1655797890000|2022-06-21 07:51:30|555.41|553.01|555.61|553.21|555.61|553.21|555.41|553.01|0
1655797900000|2022-06-21 07:51:40|555.22|552.82|555.02|552.62|555.32|552.92|555.02|552.62|0
1655797910000|2022-06-21 07:51:50|554.93|552.53|554.34|551.94|554.93|552.53|554.34|551.94|0
1655797920000|2022-06-21 07:52:00|554.05|551.65|553.85|551.45|554.05|551.65|553.85|551.45|0
1655797930000|2022-06-21 07:52:10|554.05|551.65|553.85|551.45|554.05|551.65|553.85|551.45|0
1655797940000|2022-06-21 07:52:20|553.95|551.55|553.85|551.45|554.05|551.65|553.85|551.45|0
1655797950000|2022-06-21 07:52:30|553.66|551.26|553.66|551.26|553.66|551.26|553.46|551.06|0
1655797960000|2022-06-21 07:52:40|553.76|551.36|553.85|551.45|553.95|551.55|553.76|551.36|0
1655797970000|2022-06-21 07:52:50|554.05|551.65|554.05|551.65|554.05|551.65|554.05|551.65|0
1655797980000|2022-06-21 07:53:00|553.95|551.55|553.66|551.26|553.95|551.55|553.66|551.26|0
1655797990000|2022-06-21 07:53:10|553.76|551.36|554.05|551.65|554.05|551.65|553.76|551.36|0
1655798000000|2022-06-21 07:53:20|554.24|551.84|554.15|551.75|554.24|551.84|554.15|551.75|0
1655798010000|2022-06-21 07:53:30|554.24|551.84|554.05|551.65|554.24|551.84|554.05|551.65|0
1655798020000|2022-06-21 07:53:40|553.95|551.55|553.95|551.55|554.05|551.65|553.95|551.55|0
1655798030000|2022-06-21 07:53:50|554.05|551.65|554.15|551.75|554.24|551.84|554.05|551.65|0
1655798040000|2022-06-21 07:54:00|553.95|551.55|554.15|551.75|554.15|551.75|553.95|551.55|0
1655798050000|2022-06-21 07:54:10|554.05|551.65|554.24|551.84|554.24|551.84|554.05|551.65|0
1655798060000|2022-06-21 07:54:20|554.34|551.94|554.44|552.04|554.44|552.04|554.34|551.94|0
1655798070000|2022-06-21 07:54:30|554.34|551.94|554.34|551.94|554.34|551.94|554.34|551.94|0
1655798080000|2022-06-21 07:54:40|554.44|552.04|554.83|552.43|554.83|552.43|554.44|552.04|0
1655798090000|2022-06-21 07:54:50|555.02|552.62|555.02|552.62|555.02|552.62|555.02|552.62|0
1655798100000|2022-06-21 07:55:00|554.83|552.43|555.22|552.82|555.41|553.01|554.83|552.43|0
1655798110000|2022-06-21 07:55:10|555.41|553.01|555.41|553.01|555.41|553.01|555.32|552.92|0
1655798120000|2022-06-21 07:55:20|555.61|553.21|555.71|553.31|556|553.6|555.61|553.21|0
1655798130000|2022-06-21 07:55:30|555.61|553.21|555.41|553.01|555.61|553.21|555.41|553.01|0
1655798140000|2022-06-21 07:55:40|555.61|553.21|555.02|552.62|555.61|553.21|555.02|552.62|0
1655798150000|2022-06-21 07:55:50|555.22|552.82|554.83|552.43|555.22|552.82|554.83|552.43|0
1655798160000|2022-06-21 07:56:00|554.73|552.33|555.02|552.62|555.02|552.62|554.73|552.33|0
1655798170000|2022-06-21 07:56:10|554.93|552.53|554.93|552.53|555.02|552.62|554.93|552.53|0
1655798180000|2022-06-21 07:56:20|554.73|552.33|555.02|552.62|555.02|552.62|554.73|552.33|0
1655798190000|2022-06-21 07:56:30|554.83|552.43|554.83|552.43|554.83|552.43|554.73|552.33|0
1655798200000|2022-06-21 07:56:40|554.73|552.33|554.93|552.53|554.93|552.53|554.73|552.33|0
1655798210000|2022-06-21 07:56:50|555.02|552.62|555.02|552.62|555.02|552.62|555.02|552.62|0
1655798220000|2022-06-21 07:57:00|555.22|552.82|555.22|552.82|555.32|552.92|555.02|552.62|0
1655798230000|2022-06-21 07:57:10|555.61|553.21|555.61|553.21|555.61|553.21|555.41|553.01|0
1655798240000|2022-06-21 07:57:20|555.8|553.4|555.9|553.5|555.9|553.5|555.8|553.4|0
1655798250000|2022-06-21 07:57:30|556|553.6|556.1|553.7|556.1|553.7|556|553.6|0
1655798260000|2022-06-21 07:57:40|556.3|553.9|556.39|553.99|556.39|553.99|556.19|553.79|0
1655798270000|2022-06-21 07:57:50|556.49|554.09|556.49|554.09|556.49|554.09|556.49|554.09|0
1655798280000|2022-06-21 07:58:00|556.69|554.29|556.78|554.38|556.78|554.38|556.69|554.29|0
1655798290000|2022-06-21 07:58:10|556.98|554.58|556.98|554.58|556.98|554.58|556.78|554.38|0
1655798300000|2022-06-21 07:58:20|556.58|554.18|557.27|554.87|557.27|554.87|556.58|554.18|0
1655798310000|2022-06-21 07:58:30|557.17|554.77|556.98|554.58|557.17|554.77|556.98|554.58|0
1655798320000|2022-06-21 07:58:40|556.88|554.48|556.88|554.48|556.88|554.48|556.88|554.48|0
1655798330000|2022-06-21 07:58:50|556.98|554.58|556.88|554.48|557.17|554.77|556.88|554.48|0
1655798340000|2022-06-21 07:59:00|556.58|554.18|556.39|553.99|556.58|554.18|556.39|553.99|0
1655798350000|2022-06-21 07:59:10|556.1|553.7|556.58|554.18|556.58|554.18|556.1|553.7|0
1655798360000|2022-06-21 07:59:20|556.39|553.99|556.39|553.99|556.39|553.99|556.39|553.99|0
1655798370000|2022-06-21 07:59:30|555.62|553.22|555.62|553.22|555.62|553.22|555.62|553.22|0
1655798380000|2022-06-21 07:59:40|555.42|553.02|555.33|552.93|555.42|553.02|555.23|552.83|0
1655798390000|2022-06-21 07:59:50|555.23|552.83|555.03|552.63|555.23|552.83|555.03|552.63|0
1655798400000|2022-06-21 08:00:00|555.62|553.22|555.42|553.02|555.62|553.22|555.42|553.02|0
1655798410000|2022-06-21 08:00:10|555.62|553.22|556.01|553.61|556.01|553.61|555.42|553.02|0
1655798420000|2022-06-21 08:00:20|556.11|553.71|556.2|553.8|556.2|553.8|556.11|553.71|0
1655798430000|2022-06-21 08:00:30|556.01|553.61|555.72|553.32|556.01|553.61|555.72|553.32|0
1655798440000|2022-06-21 08:00:40|555.81|553.41|555.72|553.32|555.81|553.41|555.62|553.22|0
1655798450000|2022-06-21 08:00:50|555.81|553.41|555.91|553.51|555.91|553.51|555.81|553.41|0
1655798460000|2022-06-21 08:01:00|555.62|553.22|555.62|553.22|555.62|553.22|555.62|553.22|0
1655798470000|2022-06-21 08:01:10|555.42|553.02|555.62|553.22|555.62|553.22|555.42|553.02|0
1655798480000|2022-06-21 08:01:20|555.42|553.02|555.22|552.82|555.42|553.02|555.22|552.82|0
1655798490000|2022-06-21 08:01:30|555.33|552.93|555.42|553.02|555.42|553.02|555.22|552.82|0
1655798500000|2022-06-21 08:01:40|555.33|552.93|554.83|552.43|555.33|552.93|554.64|552.24|0
1655798520000|2022-06-21 08:02:00|554.64|552.24|554.83|552.43|554.83|552.43|554.64|552.24|0
1655798530000|2022-06-21 08:02:10|554.44|552.04|554.64|552.24|554.64|552.24|554.44|552.04|0
1655798540000|2022-06-21 08:02:20|554.83|552.43|555.42|553.02|555.42|553.02|554.83|552.43|0
1655798550000|2022-06-21 08:02:30|555.62|553.22|555.22|552.82|555.62|553.22|555.22|552.82|0
1655798560000|2022-06-21 08:02:40|555.03|552.63|555.03|552.63|555.03|552.63|555.03|552.63|0
1655798570000|2022-06-21 08:02:50|555.22|552.82|555.42|553.02|555.42|553.02|555.22|552.82|0
1655798580000|2022-06-21 08:03:00|555.62|553.22|555.42|553.02|555.62|553.22|555.42|553.02|0
1655798590000|2022-06-21 08:03:10|555.03|552.63|555.03|552.63|555.03|552.63|554.64|552.24|0
1655798600000|2022-06-21 08:03:20|555.22|552.82|555.42|553.02|555.42|553.02|555.22|552.82|0
1655798610000|2022-06-21 08:03:30|555.03|552.63|555.03|552.63|555.03|552.63|554.83|552.43|0
1655798620000|2022-06-21 08:03:40|554.05|551.65|554.05|551.65|554.25|551.85|553.85|551.45|0
1655798630000|2022-06-21 08:03:50|553.85|551.45|553.85|551.45|554.05|551.65|553.85|551.45|0
1655798640000|2022-06-21 08:04:00|554.05|551.65|553.46|551.06|554.05|551.65|553.46|551.06|0
1655798660000|2022-06-21 08:04:20|553.66|551.26|553.46|551.06|553.85|551.45|553.46|551.06|0
1655798670000|2022-06-21 08:04:30|553.27|550.87|553.17|550.77|553.46|551.06|553.17|550.77|0
1655798680000|2022-06-21 08:04:40|553.07|550.67|553.07|550.67|553.07|550.67|553.07|550.67|0
1655798690000|2022-06-21 08:04:50|553.27|550.87|553.27|550.87|553.27|550.87|553.27|550.87|0
1655798700000|2022-06-21 08:05:00|553.07|550.67|553.17|550.77|553.27|550.87|553.07|550.67|0
1655798710000|2022-06-21 08:05:10|553.07|550.67|553.07|550.67|553.27|550.87|553.07|550.67|0
1655798720000|2022-06-21 08:05:20|553.27|550.87|553.17|550.77|553.27|550.87|553.17|550.77|0
1655798730000|2022-06-21 08:05:30|553.36|550.96|553.16|550.76|553.36|550.96|553.16|550.76|0
1655798740000|2022-06-21 08:05:40|553.36|550.96|553.55|551.15|553.55|551.15|553.36|550.96|0
1655798750000|2022-06-21 08:05:50|553.94|551.54|553.85|551.45|553.94|551.54|553.85|551.45|0
1655798760000|2022-06-21 08:06:00|553.94|551.54|553.75|551.35|553.94|551.54|553.75|551.35|0
1655798770000|2022-06-21 08:06:10|553.85|551.45|553.75|551.35|553.85|551.45|553.75|551.35|0
1655798780000|2022-06-21 08:06:20|553.65|551.25|553.65|551.25|553.65|551.25|553.65|551.25|0
1655798790000|2022-06-21 08:06:30|553.75|551.35|553.65|551.25|553.75|551.35|553.55|551.15|0
1655798800000|2022-06-21 08:06:40|553.55|551.15|553.55|551.15|553.75|551.35|553.55|551.15|0
1655798810000|2022-06-21 08:06:50|553.46|551.06|553.75|551.35|553.94|551.54|553.46|551.06|0
1655798820000|2022-06-21 08:07:00|553.55|551.15|553.55|551.15|553.55|551.15|553.46|551.06|0
1655798830000|2022-06-21 08:07:10|553.75|551.35|553.46|551.06|553.75|551.35|553.36|550.96|0
1655798840000|2022-06-21 08:07:20|553.55|551.15|553.65|551.25|553.65|551.25|553.46|551.06|0
1655798850000|2022-06-21 08:07:30|553.55|551.15|553.36|550.96|553.55|551.15|553.36|550.96|0
1655798860000|2022-06-21 08:07:40|553.26|550.86|553.36|550.96|553.36|550.96|553.26|550.86|0
1655798870000|2022-06-21 08:07:50|553.26|550.86|553.36|550.96|553.36|550.96|553.16|550.76|0
1655798880000|2022-06-21 08:08:00|553.26|550.86|553.36|550.96|553.55|551.15|553.26|550.86|0
1655798890000|2022-06-21 08:08:10|553.26|550.86|553.36|550.96|553.36|550.96|553.26|550.86|0
1655798910000|2022-06-21 08:08:30|553.75|551.35|553.94|551.54|553.94|551.54|553.75|551.35|0
1655798920000|2022-06-21 08:08:40|553.26|550.86|553.16|550.76|553.36|550.96|553.16|550.76|0
1655798930000|2022-06-21 08:08:50|553.36|550.96|553.36|550.96|553.36|550.96|553.36|550.96|0
1655798940000|2022-06-21 08:09:00|553.16|550.76|553.36|550.96|553.36|550.96|553.16|550.76|0
1655798950000|2022-06-21 08:09:10|552.97|550.57|552.97|550.57|552.97|550.57|552.97|550.57|0
1655798960000|2022-06-21 08:09:20|553.16|550.76|552.97|550.57|553.16|550.76|552.97|550.57|0
1655798970000|2022-06-21 08:09:30|551.99|549.59|552.38|549.98|552.38|549.98|551.99|549.59|0
1655798980000|2022-06-21 08:09:40|552.18|549.78|551.99|549.59|552.18|549.78|551.99|549.59|0
1655798990000|2022-06-21 08:09:50|551.79|549.39|551.79|549.39|551.9|549.5|551.79|549.39|0
1655799000000|2022-06-21 08:10:00|551.9|549.5|551.9|549.5|551.99|549.59|551.9|549.5|0
1655799010000|2022-06-21 08:10:10|551.6|549.2|551.4|549|551.6|549.2|551.4|549|0
1655799020000|2022-06-21 08:10:20|551.21|548.81|551.31|548.91|551.31|548.91|551.21|548.81|0
1655799030000|2022-06-21 08:10:30|551.4|549|551.4|549|551.4|549|551.21|548.81|0
1655799040000|2022-06-21 08:10:40|551.6|549.2|551.31|548.91|551.6|549.2|551.31|548.91|0
1655799050000|2022-06-21 08:10:50|551.4|549|551.21|548.81|551.4|549|551.21|548.81|0
1655799060000|2022-06-21 08:11:00|551.31|548.91|551.31|548.91|551.31|548.91|551.31|548.91|0
1655799070000|2022-06-21 08:11:10|551.4|549|551.21|548.81|551.4|549|551.21|548.81|0
1655799080000|2022-06-21 08:11:20|551.4|549|551.4|549|551.4|549|551.4|549|0
1655799090000|2022-06-21 08:11:30|551.6|549.2|551.6|549.2|551.6|549.2|551.6|549.2|0
1655799100000|2022-06-21 08:11:40|551.79|549.39|551.79|549.39|551.79|549.39|551.79|549.39|0
1655799110000|2022-06-21 08:11:50|551.6|549.2|551.6|549.2|551.6|549.2|551.6|549.2|0
1655799120000|2022-06-21 08:12:00|551.51|549.11|551.4|549|551.51|549.11|551.31|548.91|0
1655799130000|2022-06-21 08:12:10|551.6|549.2|551.6|549.2|551.6|549.2|551.6|549.2|0
1655799160000|2022-06-21 08:12:40|551.79|549.39|551.6|549.2|551.79|549.39|551.6|549.2|0
1655799170000|2022-06-21 08:12:50|551.4|549|551.6|549.2|551.6|549.2|551.4|549|0
1655799180000|2022-06-21 08:13:00|551.7|549.3|551.79|549.39|551.79|549.39|551.7|549.3|0
1655799190000|2022-06-21 08:13:10|551.99|549.59|551.99|549.59|551.99|549.59|551.99|549.59|0
1655799200000|2022-06-21 08:13:20|551.79|549.39|551.79|549.39|551.79|549.39|551.79|549.39|0
1655799210000|2022-06-21 08:13:30|551.99|549.59|552.18|549.78|552.18|549.78|551.99|549.59|0
1655799220000|2022-06-21 08:13:40|552.09|549.69|552.09|549.69|552.09|549.69|552.09|549.69|0
1655799230000|2022-06-21 08:13:50|552.18|549.78|552.09|549.69|552.18|549.78|552.09|549.69|0
1655799240000|2022-06-21 08:14:00|552.29|549.89|552.28|549.88|552.29|549.89|552.28|549.88|0
1655799250000|2022-06-21 08:14:10|552.18|549.78|552.38|549.98|552.48|550.08|552.18|549.78|0
1655799260000|2022-06-21 08:14:20|552.18|549.78|552.09|549.69|552.18|549.78|552.09|549.69|0
1655799270000|2022-06-21 08:14:30|551.99|549.59|551.99|549.59|551.99|549.59|551.99|549.59|0
1655799280000|2022-06-21 08:14:40|552.18|549.78|552.18|549.78|552.18|549.78|551.99|549.59|0
1655799290000|2022-06-21 08:14:50|552.57|550.17|552.96|550.56|552.96|550.56|552.57|550.17|0
1655799300000|2022-06-21 08:15:00|553.16|550.76|552.96|550.56|553.26|550.86|552.96|550.56|0
1655799310000|2022-06-21 08:15:10|552.87|550.47|552.77|550.37|552.87|550.47|552.57|550.17|0
1655799320000|2022-06-21 08:15:20|552.87|550.47|552.96|550.56|553.35|550.95|552.87|550.47|0
1655799330000|2022-06-21 08:15:30|553.16|550.76|553.26|550.86|553.26|550.86|553.16|550.76|0
1655799340000|2022-06-21 08:15:40|553.16|550.76|553.35|550.95|553.35|550.95|553.16|550.76|0
1655799350000|2022-06-21 08:15:50|553.46|551.06|553.46|551.06|553.46|551.06|553.35|550.95|0
1655799360000|2022-06-21 08:16:00|553.55|551.15|554.43|552.03|554.43|552.03|553.55|551.15|0
1655799370000|2022-06-21 08:16:10|554.33|551.93|554.33|551.93|554.33|551.93|554.04|551.64|0
1655799380000|2022-06-21 08:16:20|554.24|551.84|554.33|551.93|554.33|551.93|554.24|551.84|0
1655799390000|2022-06-21 08:16:30|554.53|552.13|555.02|552.62|555.02|552.62|554.53|552.13|0
1655799400000|2022-06-21 08:16:40|554.92|552.52|555.11|552.71|555.11|552.71|554.72|552.32|0
1655799410000|2022-06-21 08:16:50|554.92|552.52|554.82|552.42|555.02|552.62|554.72|552.32|0
1655799420000|2022-06-21 08:17:00|554.92|552.52|554.63|552.23|554.92|552.52|554.63|552.23|0
1655799430000|2022-06-21 08:17:10|554.53|552.13|554.92|552.52|554.92|552.52|554.33|551.93|0
1655799440000|2022-06-21 08:17:20|555.11|552.71|555.22|552.82|555.22|552.82|555.11|552.71|0
1655799450000|2022-06-21 08:17:30|555.31|552.91|555.61|553.21|555.61|553.21|555.31|552.91|0
1655799460000|2022-06-21 08:17:40|555.51|553.11|555.41|553.01|555.51|553.11|555.31|552.91|0
1655799470000|2022-06-21 08:17:50|555.11|552.71|555.11|552.71|555.11|552.71|555.11|552.71|0
1655799480000|2022-06-21 08:18:00|555.22|552.82|554.92|552.52|555.31|552.91|554.92|552.52|0
1655799490000|2022-06-21 08:18:10|554.72|552.32|554.72|552.32|554.72|552.32|554.72|552.32|0
1655799500000|2022-06-21 08:18:20|554.82|552.42|554.92|552.52|554.92|552.52|554.82|552.42|0
1655799510000|2022-06-21 08:18:30|554.82|552.42|554.72|552.32|554.92|552.52|554.72|552.32|0
1655799520000|2022-06-21 08:18:40|554.63|552.23|554.72|552.32|554.72|552.32|554.63|552.23|0
1655799530000|2022-06-21 08:18:50|554.82|552.42|554.53|552.13|554.82|552.42|554.53|552.13|0
1655799540000|2022-06-21 08:19:00|554.43|552.03|554.53|552.13|554.53|552.13|554.43|552.03|0
1655799550000|2022-06-21 08:19:10|554.43|552.03|554.53|552.13|554.53|552.13|554.33|551.93|0
1655799560000|2022-06-21 08:19:20|554.63|552.23|554.53|552.13|554.63|552.23|554.53|552.13|0
1655799570000|2022-06-21 08:19:30|554.33|551.93|553.94|551.54|554.53|552.13|553.94|551.54|0
1655799580000|2022-06-21 08:19:40|554.14|551.74|554.14|551.74|554.14|551.74|553.94|551.54|0
1655799590000|2022-06-21 08:19:50|554.04|551.64|554.13|551.73|554.13|551.73|553.94|551.54|0
1655799600000|2022-06-21 08:20:00|554.43|552.03|554.33|551.93|554.43|552.03|554.33|551.93|0
1655799610000|2022-06-21 08:20:10|554.04|551.64|554.13|551.73|554.13|551.73|553.94|551.54|0
1655799620000|2022-06-21 08:20:20|554.33|551.93|554.33|551.93|554.33|551.93|554.33|551.93|0
1655799630000|2022-06-21 08:20:30|554.24|551.84|554.24|551.84|554.24|551.84|554.24|551.84|0
1655799640000|2022-06-21 08:20:40|554.13|551.73|554.13|551.73|554.13|551.73|554.13|551.73|0
1655799650000|2022-06-21 08:20:50|554.33|551.93|553.94|551.54|554.33|551.93|553.94|551.54|0
1655799660000|2022-06-21 08:21:00|554.13|551.73|553.94|551.54|554.13|551.73|553.94|551.54|0
1655799670000|2022-06-21 08:21:10|554.04|551.64|554.13|551.73|554.13|551.73|553.94|551.54|0
1655799680000|2022-06-21 08:21:20|554.04|551.64|554.04|551.64|554.04|551.64|554.04|551.64|0
1655799690000|2022-06-21 08:21:30|553.94|551.54|554.13|551.73|554.13|551.73|553.94|551.54|0
1655799700000|2022-06-21 08:21:40|554.04|551.64|553.85|551.45|554.04|551.64|553.85|551.45|0
1655799710000|2022-06-21 08:21:50|553.94|551.54|554.04|551.64|554.13|551.73|553.94|551.54|0
1655799720000|2022-06-21 08:22:00|553.94|551.54|554.24|551.84|554.33|551.93|553.94|551.54|0
1655799730000|2022-06-21 08:22:10|554.13|551.73|554.33|551.93|554.33|551.93|554.13|551.73|0
1655799740000|2022-06-21 08:22:20|554.13|551.73|554.43|552.03|554.43|552.03|554.13|551.73|0
1655799750000|2022-06-21 08:22:30|554.82|552.42|555.02|552.62|555.02|552.62|554.82|552.42|0
1655799760000|2022-06-21 08:22:40|554.72|552.32|554.92|552.52|554.92|552.52|554.72|552.32|0
1655799770000|2022-06-21 08:22:50|555.02|552.62|554.72|552.32|555.11|552.71|554.72|552.32|0
1655799780000|2022-06-21 08:23:00|554.92|552.52|554.92|552.52|555.02|552.62|554.92|552.52|0
1655799790000|2022-06-21 08:23:10|554.72|552.32|554.43|552.03|554.72|552.32|554.43|552.03|0
1655799800000|2022-06-21 08:23:20|554.52|552.12|554.82|552.42|554.82|552.42|554.52|552.12|0
1655799810000|2022-06-21 08:23:30|554.72|552.32|554.72|552.32|554.72|552.32|554.72|552.32|0
1655799820000|2022-06-21 08:23:40|554.33|551.93|554.33|551.93|554.43|552.03|554.33|551.93|0
1655799840000|2022-06-21 08:24:00|554.43|552.03|554.33|551.93|554.43|552.03|554.33|551.93|0
1655799850000|2022-06-21 08:24:10|554.43|552.03|554.33|551.93|554.43|552.03|554.33|551.93|0
1655799860000|2022-06-21 08:24:20|554.43|552.03|554.24|551.84|554.43|552.03|554.24|551.84|0
1655799870000|2022-06-21 08:24:30|554.13|551.73|554.13|551.73|554.13|551.73|554.13|551.73|0
1655799880000|2022-06-21 08:24:40|553.94|551.54|553.94|551.54|553.94|551.54|553.94|551.54|0
1655799890000|2022-06-21 08:24:50|554.04|551.64|553.74|551.34|554.04|551.64|553.74|551.34|0
1655799900000|2022-06-21 08:25:00|553.84|551.44|553.84|551.44|553.84|551.44|553.65|551.25|0
1655799910000|2022-06-21 08:25:10|553.74|551.34|553.74|551.34|553.74|551.34|553.74|551.34|0
1655799920000|2022-06-21 08:25:20|554.13|551.73|554.33|551.93|554.33|551.93|554.13|551.73|0
1655799930000|2022-06-21 08:25:30|554.04|551.64|554.13|551.73|554.13|551.73|553.94|551.54|0
1655799940000|2022-06-21 08:25:40|554.04|551.64|553.94|551.54|554.04|551.64|553.94|551.54|0
1655799950000|2022-06-21 08:25:50|554.04|551.64|554.04|551.64|554.13|551.73|553.94|551.54|0
1655799960000|2022-06-21 08:26:00|553.94|551.54|554.13|551.73|554.13|551.73|553.94|551.54|0
1655799970000|2022-06-21 08:26:10|554.23|551.83|554.72|552.32|554.72|552.32|554.23|551.83|0
1655799980000|2022-06-21 08:26:20|554.63|552.23|554.23|551.83|554.63|552.23|554.23|551.83|0
1655799990000|2022-06-21 08:26:30|554.33|551.93|554.43|552.03|554.43|552.03|554.33|551.93|0
1655800000000|2022-06-21 08:26:40|553.94|551.54|554.04|551.64|554.04|551.64|553.94|551.54|0
1655800010000|2022-06-21 08:26:50|553.94|551.54|553.94|551.54|553.94|551.54|553.94|551.54|0
1655800020000|2022-06-21 08:27:00|554.04|551.64|554.13|551.73|554.13|551.73|554.04|551.64|0
1655800030000|2022-06-21 08:27:10|553.94|551.54|553.94|551.54|553.94|551.54|553.94|551.54|0
1655800040000|2022-06-21 08:27:20|554.04|551.64|554.13|551.73|554.13|551.73|554.04|551.64|0
1655800060000|2022-06-21 08:27:40|553.94|551.54|553.94|551.54|554.04|551.64|553.94|551.54|0
1655800080000|2022-06-21 08:28:00|554.13|551.73|554.91|552.51|554.91|552.51|553.94|551.54|0
1655800090000|2022-06-21 08:28:10|554.72|552.32|554.91|552.51|554.91|552.51|554.72|552.32|0
1655800100000|2022-06-21 08:28:20|554.82|552.42|554.91|552.51|554.91|552.51|554.82|552.42|0
1655800120000|2022-06-21 08:28:40|555.11|552.71|555.31|552.91|555.31|552.91|555.11|552.71|0
1655800130000|2022-06-21 08:28:50|555.11|552.71|555.11|552.71|555.11|552.71|555.11|552.71|0
1655800140000|2022-06-21 08:29:00|555.31|552.91|554.91|552.51|555.31|552.91|554.91|552.51|0
1655800150000|2022-06-21 08:29:10|555.11|552.71|554.72|552.32|555.31|552.91|554.72|552.32|0
1655800160000|2022-06-21 08:29:20|554.52|552.12|554.62|552.22|554.62|552.22|554.52|552.12|0
1655800170000|2022-06-21 08:29:30|554.72|552.32|554.43|552.03|554.72|552.32|554.33|551.93|0
1655800180000|2022-06-21 08:29:40|554.52|552.12|554.13|551.73|554.52|552.12|554.13|551.73|0
1655800190000|2022-06-21 08:29:50|554.33|551.93|554.33|551.93|554.33|551.93|554.33|551.93|0
1655800200000|2022-06-21 08:30:00|554.52|552.12|554.52|552.12|554.62|552.22|554.52|552.12|0
1655800210000|2022-06-21 08:30:10|554.23|551.83|554.43|552.03|554.43|552.03|554.23|551.83|0
1655800220000|2022-06-21 08:30:20|554.33|551.93|554.33|551.93|554.52|552.12|554.33|551.93|0
1655800230000|2022-06-21 08:30:30|554.72|552.32|554.33|551.93|554.72|552.32|554.33|551.93|0
1655800240000|2022-06-21 08:30:40|554.43|552.03|554.52|552.12|554.52|552.12|554.43|552.03|0
1655800250000|2022-06-21 08:30:50|554.13|551.73|554.13|551.73|554.13|551.73|554.04|551.64|0
1655800270000|2022-06-21 08:31:10|554.04|551.64|554.04|551.64|554.04|551.64|553.94|551.54|0
1655800280000|2022-06-21 08:31:20|554.13|551.73|554.43|552.03|554.43|552.03|554.13|551.73|0
1655800290000|2022-06-21 08:31:30|554.33|551.93|554.04|551.64|554.33|551.93|554.04|551.64|0
1655800300000|2022-06-21 08:31:40|554.13|551.73|554.13|551.73|554.33|551.93|554.13|551.73|0
1655800310000|2022-06-21 08:31:50|553.94|551.54|554.13|551.73|554.13|551.73|553.94|551.54|0
1655800320000|2022-06-21 08:32:00|554.04|551.64|553.94|551.54|554.04|551.64|553.94|551.54|0
1655800330000|2022-06-21 08:32:10|554.13|551.73|554.13|551.73|554.13|551.73|554.13|551.73|0
1655800340000|2022-06-21 08:32:20|554.52|552.12|554.52|552.12|554.52|552.12|554.52|552.12|0
1655800350000|2022-06-21 08:32:30|554.33|551.93|554.23|551.83|554.33|551.93|554.23|551.83|0
1655800360000|2022-06-21 08:32:40|554.33|551.93|554.04|551.64|554.33|551.93|554.04|551.64|0
1655800370000|2022-06-21 08:32:50|553.94|551.54|554.13|551.73|554.13|551.73|553.94|551.54|0
1655800380000|2022-06-21 08:33:00|553.94|551.54|554.13|551.73|554.13|551.73|553.94|551.54|0
1655800400000|2022-06-21 08:33:20|554.04|551.64|553.94|551.54|554.04|551.64|553.94|551.54|0
1655800410000|2022-06-21 08:33:30|554.13|551.73|554.13|551.73|554.13|551.73|554.04|551.64|0
1655800430000|2022-06-21 08:33:50|554.23|551.83|554.33|551.93|554.33|551.93|554.23|551.83|0
1655800440000|2022-06-21 08:34:00|554.52|552.12|554.52|552.12|554.52|552.12|554.52|552.12|0
1655800450000|2022-06-21 08:34:10|554.62|552.22|554.62|552.22|554.72|552.32|554.62|552.22|0
1655800460000|2022-06-21 08:34:20|554.91|552.51|554.91|552.51|554.91|552.51|554.82|552.42|0
1655800470000|2022-06-21 08:34:30|555.01|552.61|554.72|552.32|555.01|552.61|554.72|552.32|0
1655800480000|2022-06-21 08:34:40|554.52|552.12|554.52|552.12|554.52|552.12|554.52|552.12|0
1655800490000|2022-06-21 08:34:50|554.72|552.32|554.62|552.22|554.72|552.32|554.52|552.12|0
1655800500000|2022-06-21 08:35:00|554.33|551.93|554.33|551.93|554.52|552.12|554.33|551.93|0
1655800510000|2022-06-21 08:35:10|554.23|551.83|554.62|552.22|554.62|552.22|554.23|551.83|0
1655800520000|2022-06-21 08:35:20|554.52|552.12|554.52|552.12|554.62|552.22|554.52|552.12|0
1655800530000|2022-06-21 08:35:30|553.93|551.53|553.93|551.53|553.93|551.53|553.93|551.53|0
1655800540000|2022-06-21 08:35:40|553.54|551.14|553.54|551.14|553.54|551.14|553.06|550.66|0
1655800550000|2022-06-21 08:35:50|553.74|551.34|553.74|551.34|553.74|551.34|553.54|551.14|0
1655800560000|2022-06-21 08:36:00|553.93|551.53|553.35|550.95|553.93|551.53|553.35|550.95|0
1655800570000|2022-06-21 08:36:10|553.15|550.75|553.93|551.53|553.93|551.53|553.15|550.75|0
1655800580000|2022-06-21 08:36:20|554.13|551.73|554.33|551.93|554.33|551.93|554.13|551.73|0
1655800590000|2022-06-21 08:36:30|554.43|552.03|554.52|552.12|554.52|552.12|554.43|552.03|0
1655800600000|2022-06-21 08:36:40|554.72|552.32|554.52|552.12|554.72|552.32|554.52|552.12|0
1655800610000|2022-06-21 08:36:50|554.62|552.22|554.72|552.32|554.91|552.51|554.62|552.22|0
1655800620000|2022-06-21 08:37:00|554.91|552.51|554.82|552.42|554.91|552.51|554.72|552.32|0
1655800630000|2022-06-21 08:37:10|554.91|552.51|554.82|552.42|554.91|552.51|554.62|552.22|0
1655800640000|2022-06-21 08:37:20|554.72|552.32|554.82|552.42|554.91|552.51|554.72|552.32|0
1655800650000|2022-06-21 08:37:30|554.62|552.22|554.91|552.51|554.91|552.51|554.62|552.22|0
1655800660000|2022-06-21 08:37:40|555.11|552.71|555.5|553.1|555.69|553.29|555.11|552.71|0
1655800670000|2022-06-21 08:37:50|555.3|552.9|555.4|553|555.5|553.1|555.3|552.9|0
1655800680000|2022-06-21 08:38:00|555.3|552.9|555.3|552.9|555.3|552.9|555.3|552.9|0
1655800690000|2022-06-21 08:38:10|555.5|553.1|555.89|553.49|555.89|553.49|555.5|553.1|0
1655800700000|2022-06-21 08:38:20|555.6|553.2|555.69|553.29|555.69|553.29|555.6|553.2|0
1655800710000|2022-06-21 08:38:30|555.89|553.49|555.89|553.49|555.89|553.49|555.89|553.49|0
1655800720000|2022-06-21 08:38:40|556.09|553.69|556.09|553.69|556.09|553.69|556.09|553.69|0
1655800730000|2022-06-21 08:38:50|556.28|553.88|556.28|553.88|556.48|554.08|556.28|553.88|0
1655800740000|2022-06-21 08:39:00|556.38|553.98|556.38|553.98|556.38|553.98|556.38|553.98|0
1655800750000|2022-06-21 08:39:10|556.28|553.88|556.28|553.88|556.28|553.88|556.28|553.88|0
1655800760000|2022-06-21 08:39:20|556.09|553.69|556.09|553.69|556.09|553.69|556.09|553.69|0
1655800770000|2022-06-21 08:39:30|556.19|553.79|556.09|553.69|556.19|553.79|556.09|553.69|0
1655800780000|2022-06-21 08:39:40|555.89|553.49|556.09|553.69|556.09|553.69|555.5|553.1|0
1655800790000|2022-06-21 08:39:50|555.89|553.49|555.99|553.59|555.99|553.59|555.89|553.49|0
1655800800000|2022-06-21 08:40:00|555.89|553.49|556.09|553.69|556.09|553.69|555.89|553.49|0
1655800810000|2022-06-21 08:40:10|556.28|553.88|556.28|553.88|556.28|553.88|556.28|553.88|0
1655800820000|2022-06-21 08:40:20|556.19|553.79|556.19|553.79|556.28|553.88|556.19|553.79|0
1655800830000|2022-06-21 08:40:30|556.09|553.69|556.19|553.79|556.19|553.79|556.09|553.69|0
1655800840000|2022-06-21 08:40:40|556.09|553.69|556.09|553.69|556.09|553.69|556.09|553.69|0
1655800850000|2022-06-21 08:40:50|556.28|553.88|556.38|553.98|556.48|554.08|556.28|553.88|0
1655800860000|2022-06-21 08:41:00|556.28|553.88|556.48|554.08|556.48|554.08|556.28|553.88|0
1655800870000|2022-06-21 08:41:10|556.87|554.47|556.87|554.47|556.87|554.47|556.67|554.27|0
1655800880000|2022-06-21 08:41:20|556.67|554.27|556.87|554.47|556.87|554.47|556.67|554.27|0
1655800890000|2022-06-21 08:41:30|556.97|554.57|557.06|554.66|557.06|554.66|556.97|554.57|0
1655800900000|2022-06-21 08:41:40|556.87|554.47|556.97|554.57|557.06|554.66|556.87|554.47|0
1655800910000|2022-06-21 08:41:50|557.06|554.66|557.06|554.66|557.26|554.86|557.06|554.66|0
1655800920000|2022-06-21 08:42:00|556.87|554.47|557.06|554.66|557.06|554.66|556.87|554.47|0
1655800930000|2022-06-21 08:42:10|557.17|554.77|557.17|554.77|557.17|554.77|557.17|554.77|0
1655800940000|2022-06-21 08:42:20|557.06|554.66|557.17|554.77|557.26|554.86|557.06|554.66|0
1655800950000|2022-06-21 08:42:30|557.26|554.86|557.26|554.86|557.26|554.86|557.06|554.66|0
1655800960000|2022-06-21 08:42:40|557.06|554.66|556.19|553.79|557.06|554.66|556.19|553.79|0
1655800970000|2022-06-21 08:42:50|556.77|554.37|556.77|554.37|556.77|554.37|556.77|554.37|0
1655800980000|2022-06-21 08:43:00|556.48|554.08|556.28|553.88|556.48|554.08|556.28|553.88|0
1655800990000|2022-06-21 08:43:10|556.19|553.79|556.19|553.79|556.19|553.79|556.08|553.68|0
1655801000000|2022-06-21 08:43:20|556.28|553.88|556.08|553.68|556.28|553.88|556.08|553.68|0
1655801010000|2022-06-21 08:43:30|556.19|553.79|555.89|553.49|556.19|553.79|555.89|553.49|0
1655801020000|2022-06-21 08:43:40|555.79|553.39|555.89|553.49|555.89|553.49|555.79|553.39|0
1655801030000|2022-06-21 08:43:50|555.79|553.39|555.5|553.1|555.79|553.39|555.3|552.9|0
1655801050000|2022-06-21 08:44:10|555.4|553|555.69|553.29|555.79|553.39|555.4|553|0
1655801060000|2022-06-21 08:44:20|555.6|553.2|555.4|553|555.6|553.2|555.4|553|0
1655801070000|2022-06-21 08:44:30|555.3|552.9|555.3|552.9|555.5|553.1|555.3|552.9|0
1655801080000|2022-06-21 08:44:40|555.4|553|555.4|553|555.4|553|555.4|553|0
1655801090000|2022-06-21 08:44:50|555.6|553.2|555.6|553.2|555.6|553.2|555.5|553.1|0
1655801100000|2022-06-21 08:45:00|555.4|553|555.5|553.1|555.5|553.1|555.21|552.81|0
1655801110000|2022-06-21 08:45:10|555.3|552.9|555.11|552.71|555.3|552.9|555.11|552.71|0
1655801120000|2022-06-21 08:45:20|555.5|553.1|555.4|553|555.5|553.1|555.3|552.9|0
1655801130000|2022-06-21 08:45:30|555.5|553.1|555.99|553.59|555.99|553.59|555.5|553.1|0
1655801140000|2022-06-21 08:45:40|556.08|553.68|555.99|553.59|556.08|553.68|555.89|553.49|0
1655801150000|2022-06-21 08:45:50|555.79|553.39|555.5|553.1|555.89|553.49|555.5|553.1|0
1655801160000|2022-06-21 08:46:00|555.3|552.9|555.21|552.81|555.3|552.9|555.21|552.81|0
1655801170000|2022-06-21 08:46:10|554.91|552.51|555.1|552.7|555.1|552.7|554.91|552.51|0
1655801180000|2022-06-21 08:46:20|554.91|552.51|555.01|552.61|555.01|552.61|554.71|552.31|0
1655801190000|2022-06-21 08:46:30|555.1|552.7|555.1|552.7|555.1|552.7|555.1|552.7|0
1655801200000|2022-06-21 08:46:40|555.21|552.81|555.01|552.61|555.21|552.81|554.91|552.51|0
1655801210000|2022-06-21 08:46:50|555.1|552.7|554.91|552.51|555.1|552.7|554.91|552.51|0
1655801220000|2022-06-21 08:47:00|555.1|552.7|555.21|552.81|555.3|552.9|555.1|552.7|0
1655801230000|2022-06-21 08:47:10|555.1|552.7|555.1|552.7|555.1|552.7|554.91|552.51|0
1655801240000|2022-06-21 08:47:20|555.21|552.81|555.21|552.81|555.21|552.81|555.21|552.81|0
1655801250000|2022-06-21 08:47:30|555.6|553.2|555.79|553.39|555.79|553.39|555.5|553.1|0
1655801260000|2022-06-21 08:47:40|555.69|553.29|555.79|553.39|555.79|553.39|555.69|553.29|0
1655801270000|2022-06-21 08:47:50|555.69|553.29|555.5|553.1|555.69|553.29|555.5|553.1|0
1655801280000|2022-06-21 08:48:00|555.6|553.2|555.4|553|555.79|553.39|555.4|553|0
1655801290000|2022-06-21 08:48:10|555.5|553.1|554.81|552.41|555.5|553.1|554.81|552.41|0
1655801300000|2022-06-21 08:48:20|554.91|552.51|555.01|552.61|555.01|552.61|554.91|552.51|0
1655801310000|2022-06-21 08:48:30|554.91|552.51|555.1|552.7|555.1|552.7|554.91|552.51|0
1655801320000|2022-06-21 08:48:40|555.01|552.61|555.01|552.61|555.1|552.7|555.01|552.61|0
1655801330000|2022-06-21 08:48:50|554.91|552.51|555.01|552.61|555.01|552.61|554.91|552.51|0
1655801340000|2022-06-21 08:49:00|554.91|552.51|554.62|552.22|554.91|552.51|554.62|552.22|0
1655801350000|2022-06-21 08:49:10|554.52|552.12|554.91|552.51|554.91|552.51|554.52|552.12|0
1655801360000|2022-06-21 08:49:20|554.52|552.12|554.32|551.92|554.52|552.12|554.32|551.92|0
1655801370000|2022-06-21 08:49:30|554.71|552.31|554.71|552.31|554.71|552.31|554.71|552.31|0
1655801380000|2022-06-21 08:49:40|554.52|552.12|554.71|552.31|554.71|552.31|554.52|552.12|0
1655801390000|2022-06-21 08:49:50|554.62|552.22|554.91|552.51|555.1|552.7|554.62|552.22|0
1655801410000|2022-06-21 08:50:10|554.62|552.22|554.81|552.41|554.81|552.41|554.52|552.12|0
1655801420000|2022-06-21 08:50:20|554.91|552.51|554.81|552.41|554.91|552.51|554.81|552.41|0
1655801430000|2022-06-21 08:50:30|554.71|552.31|554.71|552.31|554.71|552.31|554.71|552.31|0
1655801440000|2022-06-21 08:50:40|554.91|552.51|554.91|552.51|554.91|552.51|554.91|552.51|0
1655801450000|2022-06-21 08:50:50|554.81|552.41|554.91|552.51|554.91|552.51|554.81|552.41|0
1655801460000|2022-06-21 08:51:00|554.71|552.31|555.1|552.7|555.1|552.7|554.71|552.31|0
1655801470000|2022-06-21 08:51:10|555.3|552.9|555.3|552.9|555.3|552.9|555.3|552.9|0
1655801480000|2022-06-21 08:51:20|555.2|552.8|555.1|552.7|555.2|552.8|555.1|552.7|0
1655801490000|2022-06-21 08:51:30|555.2|552.8|555.49|553.09|555.49|553.09|555.2|552.8|0
1655801500000|2022-06-21 08:51:40|555.69|553.29|555.69|553.29|555.69|553.29|555.69|553.29|0
1655801510000|2022-06-21 08:51:50|555.79|553.39|555.79|553.39|555.79|553.39|555.79|553.39|0
1655801520000|2022-06-21 08:52:00|555.6|553.2|555.3|552.9|555.6|553.2|555.3|552.9|0
1655801530000|2022-06-21 08:52:10|555.1|552.7|554.71|552.31|555.1|552.7|554.71|552.31|0
1655801540000|2022-06-21 08:52:20|554.81|552.41|554.91|552.51|554.91|552.51|554.81|552.41|0
1655801550000|2022-06-21 08:52:30|554.81|552.41|554.81|552.41|554.81|552.41|554.81|552.41|0
1655801560000|2022-06-21 08:52:40|554.71|552.31|554.81|552.41|554.81|552.41|554.71|552.31|0
1655801570000|2022-06-21 08:52:50|554.71|552.31|554.52|552.12|554.71|552.31|554.52|552.12|0
1655801580000|2022-06-21 08:53:00|554.71|552.31|554.71|552.31|554.71|552.31|554.62|552.22|0
1655801590000|2022-06-21 08:53:10|554.91|552.51|554.71|552.31|554.91|552.51|554.71|552.31|0
1655801600000|2022-06-21 08:53:20|554.52|552.12|554.52|552.12|554.52|552.12|554.52|552.12|0
1655801610000|2022-06-21 08:53:30|554.62|552.22|554.42|552.02|554.62|552.22|554.42|552.02|0
1655801620000|2022-06-21 08:53:40|554.32|551.92|554.52|552.12|554.52|552.12|554.32|551.92|0
1655801630000|2022-06-21 08:53:50|554.32|551.92|553.93|551.53|554.32|551.92|553.93|551.53|0
1655801640000|2022-06-21 08:54:00|554.03|551.63|554.23|551.83|554.23|551.83|554.03|551.63|0
1655801650000|2022-06-21 08:54:10|554.32|551.92|554.23|551.83|554.32|551.92|554.03|551.63|0
1655801660000|2022-06-21 08:54:20|554.12|551.72|554.12|551.72|554.12|551.72|554.12|551.72|0
1655801680000|2022-06-21 08:54:40|553.93|551.53|553.93|551.53|553.93|551.53|553.93|551.53|0
1655801690000|2022-06-21 08:54:50|554.12|551.72|554.32|551.92|554.32|551.92|554.12|551.72|0
1655801700000|2022-06-21 08:55:00|554.52|552.12|554.42|552.02|554.52|552.12|554.42|552.02|0
1655801710000|2022-06-21 08:55:10|554.52|552.12|554.71|552.31|554.71|552.31|554.52|552.12|0
1655801720000|2022-06-21 08:55:20|554.52|552.12|554.32|551.92|554.52|552.12|554.32|551.92|0
1655801730000|2022-06-21 08:55:30|554.23|551.83|554.03|551.63|554.23|551.83|554.03|551.63|0
1655801740000|2022-06-21 08:55:40|554.12|551.72|554.03|551.63|554.12|551.72|553.93|551.53|0
1655801750000|2022-06-21 08:55:50|553.93|551.53|553.93|551.53|553.93|551.53|553.93|551.53|0
1655801760000|2022-06-21 08:56:00|553.83|551.43|553.73|551.33|553.83|551.43|553.73|551.33|0
1655801770000|2022-06-21 08:56:10|553.64|551.24|553.34|550.94|553.64|551.24|553.34|550.94|0
1655801780000|2022-06-21 08:56:20|553.15|550.75|553.44|551.04|553.44|551.04|553.15|550.75|0
1655801790000|2022-06-21 08:56:30|553.25|550.85|553.44|551.04|553.44|551.04|553.25|550.85|0
1655801800000|2022-06-21 08:56:40|553.25|550.85|553.25|550.85|553.25|550.85|553.15|550.75|0
1655801810000|2022-06-21 08:56:50|553.54|551.14|552.95|550.55|553.54|551.14|552.95|550.55|0
1655801820000|2022-06-21 08:57:00|553.05|550.65|553.25|550.85|553.44|551.04|553.05|550.65|0
1655801830000|2022-06-21 08:57:10|553.34|550.94|553.34|550.94|553.34|550.94|553.34|550.94|0
1655801840000|2022-06-21 08:57:20|553.54|551.14|553.73|551.33|553.73|551.33|553.54|551.14|0
1655801850000|2022-06-21 08:57:30|553.54|551.14|553.34|550.94|553.54|551.14|553.34|550.94|0
1655801860000|2022-06-21 08:57:40|553.54|551.14|553.54|551.14|553.54|551.14|553.44|551.04|0
1655801870000|2022-06-21 08:57:50|553.34|550.94|553.34|550.94|553.34|550.94|553.34|550.94|0
1655801880000|2022-06-21 08:58:00|553.25|550.85|553.34|550.94|553.34|550.94|553.25|550.85|0
1655801890000|2022-06-21 08:58:10|553.15|550.75|553.34|550.94|553.34|550.94|553.15|550.75|0
1655801900000|2022-06-21 08:58:20|553.25|550.85|553.15|550.75|553.34|550.94|553.15|550.75|0
1655801910000|2022-06-21 08:58:30|553.34|550.94|553.34|550.94|553.54|551.14|553.34|550.94|0
1655801920000|2022-06-21 08:58:40|553.25|550.85|553.34|550.94|553.34|550.94|553.25|550.85|0
1655801930000|2022-06-21 08:58:50|553.25|550.85|553.25|550.85|553.25|550.85|553.15|550.75|0
1655801940000|2022-06-21 08:59:00|553.34|550.94|553.64|551.24|553.64|551.24|553.34|550.94|0
1655801950000|2022-06-21 08:59:10|553.54|551.14|553.54|551.14|553.64|551.24|553.54|551.14|0
1655801960000|2022-06-21 08:59:20|552.76|550.36|552.95|550.55|553.05|550.65|552.66|550.26|0
1655801970000|2022-06-21 08:59:30|552.75|550.35|552.75|550.35|552.75|550.35|552.75|550.35|0
1655801980000|2022-06-21 08:59:40|552.86|550.46|552.75|550.35|552.95|550.55|552.75|550.35|0
1655801990000|2022-06-21 08:59:50|552.86|550.46|552.56|550.16|552.95|550.55|552.56|550.16|0
1655802000000|2022-06-21 09:00:00|552.66|550.26|552.75|550.35|552.75|550.35|552.56|550.16|0
1655802010000|2022-06-21 09:00:10|552.56|550.16|552.36|549.96|552.56|550.16|552.36|549.96|0
1655802020000|2022-06-21 09:00:20|552.17|549.77|551.58|549.18|552.17|549.77|551.58|549.18|0
1655802030000|2022-06-21 09:00:30|551.97|549.57|552.08|549.68|552.08|549.68|551.78|549.38|0
1655802040000|2022-06-21 09:00:40|551.97|549.57|551.97|549.57|552.17|549.77|551.97|549.57|0
1655802050000|2022-06-21 09:00:50|551.88|549.48|551.78|549.38|551.97|549.57|551.78|549.38|0
1655802060000|2022-06-21 09:01:00|551.58|549.18|551.58|549.18|551.58|549.18|551.39|548.99|0
1655802070000|2022-06-21 09:01:10|551.78|549.38|551.78|549.38|551.78|549.38|551.78|549.38|0
1655802080000|2022-06-21 09:01:20|551.58|549.18|551.58|549.18|551.58|549.18|551.58|549.18|0
1655802100000|2022-06-21 09:01:40|551.78|549.38|551.78|549.38|551.78|549.38|551.78|549.38|0
1655802110000|2022-06-21 09:01:50|551.58|549.18|551.58|549.18|551.58|549.18|551.58|549.18|0
1655802130000|2022-06-21 09:02:10|551.39|548.99|551.39|548.99|551.39|548.99|551.19|548.79|0
1655802140000|2022-06-21 09:02:20|551.58|549.18|551.58|549.18|551.58|549.18|551.58|549.18|0
1655802150000|2022-06-21 09:02:30|551.97|549.57|551.97|549.57|551.97|549.57|551.97|549.57|0
1655802160000|2022-06-21 09:02:40|551.88|549.48|551.97|549.57|551.97|549.57|551.88|549.48|0
1655802170000|2022-06-21 09:02:50|551.88|549.48|551.97|549.57|551.97|549.57|551.88|549.48|0
1655802180000|2022-06-21 09:03:00|551.88|549.48|551.97|549.57|551.97|549.57|551.88|549.48|0
1655802190000|2022-06-21 09:03:10|552.17|549.77|552.36|549.96|552.36|549.96|552.17|549.77|0
1655802200000|2022-06-21 09:03:20|552.56|550.16|552.36|549.96|552.56|550.16|552.36|549.96|0
1655802220000|2022-06-21 09:03:40|552.27|549.87|552.27|549.87|552.27|549.87|552.27|549.87|0
1655802230000|2022-06-21 09:03:50|552.56|550.16|552.56|550.16|552.56|550.16|552.46|550.06|0
1655802240000|2022-06-21 09:04:00|552.46|550.06|552.56|550.16|552.56|550.16|552.46|550.06|0
1655802250000|2022-06-21 09:04:10|552.75|550.35|552.95|550.55|552.95|550.55|552.75|550.35|0
1655802260000|2022-06-21 09:04:20|553.05|550.65|552.95|550.55|553.05|550.65|552.95|550.55|0
1655802270000|2022-06-21 09:04:30|552.75|550.35|552.66|550.26|552.75|550.35|552.56|550.16|0
1655802280000|2022-06-21 09:04:40|552.75|550.35|552.56|550.16|552.85|550.45|552.56|550.16|0
1655802290000|2022-06-21 09:04:50|552.36|549.96|552.07|549.67|552.36|549.96|552.07|549.67|0
1655802300000|2022-06-21 09:05:00|552.17|549.77|551.97|549.57|552.17|549.77|551.97|549.57|0
1655802330000|2022-06-21 09:05:30|551.88|549.48|551.88|549.48|551.88|549.48|551.88|549.48|0
1655802340000|2022-06-21 09:05:40|551.97|549.57|552.17|549.77|552.17|549.77|551.97|549.57|0
1655802350000|2022-06-21 09:05:50|551.97|549.57|552.27|549.87|552.27|549.87|551.97|549.57|0
1655802360000|2022-06-21 09:06:00|552.36|549.96|552.36|549.96|552.36|549.96|552.36|549.96|0
1655802370000|2022-06-21 09:06:10|552.46|550.06|552.36|549.96|552.46|550.06|552.36|549.96|0
1655802380000|2022-06-21 09:06:20|552.56|550.16|552.66|550.26|552.66|550.26|552.56|550.16|0
1655802390000|2022-06-21 09:06:30|552.75|550.35|552.75|550.35|552.75|550.35|552.56|550.16|0
1655802400000|2022-06-21 09:06:40|552.56|550.16|552.66|550.26|552.75|550.35|552.56|550.16|0
1655802410000|2022-06-21 09:06:50|552.56|550.16|552.56|550.16|552.56|550.16|552.56|550.16|0
1655802420000|2022-06-21 09:07:00|552.36|549.96|552.36|549.96|552.36|549.96|552.36|549.96|0
1655802430000|2022-06-21 09:07:10|552.17|549.77|552.36|549.96|552.36|549.96|552.17|549.77|0
1655802440000|2022-06-21 09:07:20|552.17|549.77|551.97|549.57|552.17|549.77|551.97|549.57|0
1655802450000|2022-06-21 09:07:30|552.17|549.77|552.17|549.77|552.17|549.77|552.17|549.77|0
1655802460000|2022-06-21 09:07:40|552.46|550.06|552.46|550.06|552.46|550.06|552.46|550.06|0
1655802470000|2022-06-21 09:07:50|552.36|549.96|552.07|549.67|552.46|550.06|552.07|549.67|0
1655802480000|2022-06-21 09:08:00|551.97|549.57|552.36|549.96|552.46|550.06|551.97|549.57|0
1655802490000|2022-06-21 09:08:10|552.46|550.06|552.17|549.77|552.46|550.06|552.17|549.77|0
1655802500000|2022-06-21 09:08:20|551.97|549.57|551.97|549.57|551.97|549.57|551.97|549.57|0
1655802510000|2022-06-21 09:08:30|551.88|549.48|552.17|549.77|552.17|549.77|551.88|549.48|0
1655802530000|2022-06-21 09:08:50|551.97|549.57|551.97|549.57|551.97|549.57|551.97|549.57|0
1655802540000|2022-06-21 09:09:00|552.17|549.77|552.17|549.77|552.17|549.77|552.17|549.77|0
1655802550000|2022-06-21 09:09:10|551.97|549.57|552.07|549.67|552.07|549.67|551.97|549.57|0
1655802560000|2022-06-21 09:09:20|552.17|549.77|552.07|549.67|552.17|549.77|552.07|549.67|0
1655802570000|2022-06-21 09:09:30|552.17|549.77|552.17|549.77|552.17|549.77|552.17|549.77|0
1655802580000|2022-06-21 09:09:40|551.97|549.57|551.97|549.57|551.97|549.57|551.88|549.48|0
1655802590000|2022-06-21 09:09:50|551.88|549.48|551.78|549.38|551.88|549.48|551.78|549.38|0
1655802600000|2022-06-21 09:10:00|551.97|549.57|551.78|549.38|551.97|549.57|551.78|549.38|0
1655802610000|2022-06-21 09:10:10|551.97|549.57|551.97|549.57|551.97|549.57|551.97|549.57|0
1655802620000|2022-06-21 09:10:20|551.88|549.48|551.88|549.48|551.88|549.48|551.88|549.48|0
1655802630000|2022-06-21 09:10:30|551.97|549.57|551.97|549.57|551.97|549.57|551.97|549.57|0
1655802640000|2022-06-21 09:10:40|551.78|549.38|551.78|549.38|551.88|549.48|551.78|549.38|0
1655802650000|2022-06-21 09:10:50|551.88|549.48|552.17|549.77|552.17|549.77|551.88|549.48|0
1655802660000|2022-06-21 09:11:00|552.36|549.96|552.75|550.35|552.75|550.35|552.36|549.96|0
1655802670000|2022-06-21 09:11:10|552.95|550.55|552.75|550.35|552.95|550.55|552.75|550.35|0
1655802680000|2022-06-21 09:11:20|552.56|550.16|552.56|550.16|552.56|550.16|552.56|550.16|0
1655802690000|2022-06-21 09:11:30|552.66|550.26|552.75|550.35|552.75|550.35|552.56|550.16|0
1655802700000|2022-06-21 09:11:40|552.85|550.45|552.95|550.55|553.05|550.65|552.85|550.45|0
1655802710000|2022-06-21 09:11:50|552.85|550.45|552.95|550.55|552.95|550.55|552.85|550.45|0
1655802720000|2022-06-21 09:12:00|553.14|550.74|552.85|550.45|553.34|550.94|552.85|550.45|0
1655802730000|2022-06-21 09:12:10|553.05|550.65|553.14|550.74|553.14|550.74|553.05|550.65|0
1655802740000|2022-06-21 09:12:20|553.53|551.13|553.63|551.23|553.63|551.23|553.53|551.13|0
1655802750000|2022-06-21 09:12:30|553.53|551.13|553.53|551.13|553.53|551.13|553.53|551.13|0
1655802760000|2022-06-21 09:12:40|553.63|551.23|553.83|551.43|553.83|551.43|553.63|551.23|0
1655802770000|2022-06-21 09:12:50|553.73|551.33|553.73|551.33|553.83|551.43|553.73|551.33|0
1655802780000|2022-06-21 09:13:00|553.92|551.52|553.83|551.43|553.92|551.52|553.83|551.43|0
1655802790000|2022-06-21 09:13:10|553.73|551.33|553.92|551.52|553.92|551.52|553.73|551.33|0
1655802800000|2022-06-21 09:13:20|553.83|551.43|553.92|551.52|553.92|551.52|553.73|551.33|0
1655802810000|2022-06-21 09:13:30|553.83|551.43|553.83|551.43|553.92|551.52|553.83|551.43|0
1655802820000|2022-06-21 09:13:40|553.73|551.33|553.63|551.23|553.73|551.33|553.53|551.13|0
1655802830000|2022-06-21 09:13:50|553.73|551.33|553.73|551.33|553.73|551.33|553.73|551.33|0
1655802840000|2022-06-21 09:14:00|553.83|551.43|553.83|551.43|553.83|551.43|553.73|551.33|0
1655802850000|2022-06-21 09:14:10|553.73|551.33|553.83|551.43|553.92|551.52|553.73|551.33|0
1655802860000|2022-06-21 09:14:20|553.73|551.33|553.73|551.33|553.92|551.52|553.73|551.33|0
1655802870000|2022-06-21 09:14:30|553.83|551.43|553.92|551.52|553.92|551.52|553.83|551.43|0
1655802880000|2022-06-21 09:14:40|553.83|551.43|553.73|551.33|553.83|551.43|553.73|551.33|0
1655802890000|2022-06-21 09:14:50|553.92|551.52|553.53|551.13|553.92|551.52|553.53|551.13|0
1655802900000|2022-06-21 09:15:00|553.34|550.94|553.34|550.94|553.44|551.04|553.34|550.94|0
1655802910000|2022-06-21 09:15:10|553.44|551.04|553.34|550.94|553.44|551.04|553.34|550.94|0
1655802920000|2022-06-21 09:15:20|553.53|551.13|553.14|550.74|553.53|551.13|553.14|550.74|0
1655802930000|2022-06-21 09:15:30|552.95|550.55|553.63|551.23|553.63|551.23|552.95|550.55|0
1655802940000|2022-06-21 09:15:40|553.73|551.33|553.92|551.52|553.92|551.52|553.73|551.33|0
1655802950000|2022-06-21 09:15:50|554.12|551.72|554.12|551.72|554.22|551.82|554.12|551.72|0
1655802960000|2022-06-21 09:16:00|553.92|551.52|553.92|551.52|553.92|551.52|553.92|551.52|0
1655802970000|2022-06-21 09:16:10|553.63|551.23|553.73|551.33|553.73|551.33|553.63|551.23|0
1655802980000|2022-06-21 09:16:20|553.83|551.43|553.83|551.43|553.83|551.43|553.83|551.43|0
1655802990000|2022-06-21 09:16:30|553.92|551.52|553.53|551.13|553.92|551.52|553.53|551.13|0
1655803000000|2022-06-21 09:16:40|553.44|551.04|553.53|551.13|553.53|551.13|553.44|551.04|0
1655803010000|2022-06-21 09:16:50|553.34|550.94|553.34|550.94|553.34|550.94|553.14|550.74|0
1655803030000|2022-06-21 09:17:10|553.24|550.84|553.34|550.94|553.34|550.94|553.24|550.84|0
1655803040000|2022-06-21 09:17:20|553.14|550.74|553.14|550.74|553.14|550.74|553.14|550.74|0
1655803050000|2022-06-21 09:17:30|553.34|550.94|553.73|551.33|553.73|551.33|553.34|550.94|0
1655803060000|2022-06-21 09:17:40|553.63|551.23|553.73|551.33|553.73|551.33|553.63|551.23|0
1655803070000|2022-06-21 09:17:50|553.53|551.13|553.83|551.43|553.83|551.43|553.53|551.13|0
1655803080000|2022-06-21 09:18:00|553.92|551.52|553.92|551.52|554.22|551.82|553.92|551.52|0
1655803090000|2022-06-21 09:18:10|553.73|551.33|553.73|551.33|553.73|551.33|553.73|551.33|0
1655803100000|2022-06-21 09:18:20|553.92|551.52|553.92|551.52|553.92|551.52|553.92|551.52|0
1655803110000|2022-06-21 09:18:30|553.83|551.43|553.83|551.43|553.83|551.43|553.83|551.43|0
1655803120000|2022-06-21 09:18:40|553.53|551.13|553.63|551.23|553.73|551.33|553.53|551.13|0
1655803130000|2022-06-21 09:18:50|553.53|551.13|553.24|550.84|553.53|551.13|553.24|550.84|0
1655803140000|2022-06-21 09:19:00|553.33|550.93|553.24|550.84|553.33|550.93|553.24|550.84|0
1655803150000|2022-06-21 09:19:10|553.05|550.65|552.85|550.45|553.05|550.65|552.66|550.26|0
1655803160000|2022-06-21 09:19:20|552.94|550.54|552.66|550.26|552.94|550.54|552.66|550.26|0
1655803170000|2022-06-21 09:19:30|552.75|550.35|552.75|550.35|552.75|550.35|552.75|550.35|0
1655803180000|2022-06-21 09:19:40|553.05|550.65|552.94|550.54|553.05|550.65|552.94|550.54|0
1655803190000|2022-06-21 09:19:50|553.05|550.65|553.14|550.74|553.14|550.74|553.05|550.65|0
1655803200000|2022-06-21 09:20:00|553.33|550.93|552.94|550.54|553.33|550.93|552.94|550.54|0
1655803210000|2022-06-21 09:20:10|553.14|550.74|553.05|550.65|553.14|550.74|553.05|550.65|0
1655803220000|2022-06-21 09:20:20|552.94|550.54|552.94|550.54|552.94|550.54|552.75|550.35|0
1655803230000|2022-06-21 09:20:30|553.05|550.65|552.65|550.25|553.05|550.65|552.65|550.25|0
1655803240000|2022-06-21 09:20:40|552.55|550.15|552.65|550.25|552.65|550.25|552.55|550.15|0
1655803250000|2022-06-21 09:20:50|552.75|550.35|553.14|550.74|553.14|550.74|552.75|550.35|0
1655803260000|2022-06-21 09:21:00|553.33|550.93|552.94|550.54|553.33|550.93|552.94|550.54|0
1655803270000|2022-06-21 09:21:10|552.85|550.45|552.85|550.45|552.94|550.54|552.85|550.45|0
1655803280000|2022-06-21 09:21:20|552.65|550.25|552.65|550.25|552.75|550.35|552.65|550.25|0
1655803290000|2022-06-21 09:21:30|552.75|550.35|553.33|550.93|553.33|550.93|552.75|550.35|0
1655803300000|2022-06-21 09:21:40|553.44|551.04|553.44|551.04|553.44|551.04|553.33|550.93|0
1655803310000|2022-06-21 09:21:50|553.33|550.93|553.63|551.23|553.63|551.23|553.33|550.93|0
1655803320000|2022-06-21 09:22:00|553.53|551.13|553.44|551.04|553.53|551.13|553.44|551.04|0
1655803330000|2022-06-21 09:22:10|553.53|551.13|553.92|551.52|553.92|551.52|553.53|551.13|0
1655803340000|2022-06-21 09:22:20|553.83|551.43|553.92|551.52|553.92|551.52|553.83|551.43|0
1655803350000|2022-06-21 09:22:30|554.12|551.72|553.92|551.52|554.12|551.72|553.92|551.52|0
1655803360000|2022-06-21 09:22:40|553.83|551.43|553.63|551.23|553.83|551.43|553.63|551.23|0
1655803370000|2022-06-21 09:22:50|553.72|551.32|553.92|551.52|553.92|551.52|553.72|551.32|0
1655803380000|2022-06-21 09:23:00|553.83|551.43|553.92|551.52|553.92|551.52|553.72|551.32|0
1655803390000|2022-06-21 09:23:10|553.83|551.43|553.83|551.43|553.83|551.43|553.83|551.43|0
1655803400000|2022-06-21 09:23:20|553.92|551.52|554.02|551.62|554.02|551.62|553.92|551.52|0
1655803410000|2022-06-21 09:23:30|554.12|551.72|553.72|551.32|554.12|551.72|553.72|551.32|0
1655803420000|2022-06-21 09:23:40|553.53|551.13|553.14|550.74|553.53|551.13|553.14|550.74|0
1655803430000|2022-06-21 09:23:50|553.04|550.64|553.04|550.64|553.04|550.64|553.04|550.64|0
1655803440000|2022-06-21 09:24:00|553.24|550.84|553.53|551.13|553.53|551.13|553.24|550.84|0
1655803450000|2022-06-21 09:24:10|553.72|551.32|553.92|551.52|553.92|551.52|553.72|551.32|0
1655803460000|2022-06-21 09:24:20|553.83|551.43|554.11|551.71|554.11|551.71|553.83|551.43|0
1655803470000|2022-06-21 09:24:30|554.22|551.82|554.11|551.71|554.22|551.82|554.11|551.71|0
1655803480000|2022-06-21 09:24:40|553.92|551.52|553.92|551.52|553.92|551.52|553.92|551.52|0
1655803500000|2022-06-21 09:25:00|553.53|551.13|553.33|550.93|553.53|551.13|553.33|550.93|0
1655803520000|2022-06-21 09:25:20|553.24|550.84|553.24|550.84|553.33|550.93|553.24|550.84|0
1655803530000|2022-06-21 09:25:30|553.33|550.93|553.53|551.13|553.53|551.13|553.33|550.93|0
1655803540000|2022-06-21 09:25:40|553.43|551.03|553.33|550.93|553.43|551.03|553.33|550.93|0
1655803550000|2022-06-21 09:25:50|553.24|550.84|553.33|550.93|553.33|550.93|553.24|550.84|0
1655803560000|2022-06-21 09:26:00|553.24|550.84|553.24|550.84|553.24|550.84|553.24|550.84|0
1655803570000|2022-06-21 09:26:10|553.33|550.93|553.14|550.74|553.33|550.93|553.14|550.74|0
1655803580000|2022-06-21 09:26:20|553.33|550.93|553.53|551.13|553.53|551.13|553.33|550.93|0
1655803590000|2022-06-21 09:26:30|553.43|551.03|553.53|551.13|553.53|551.13|553.43|551.03|0
1655803600000|2022-06-21 09:26:40|553.43|551.03|553.72|551.32|553.72|551.32|553.43|551.03|0
1655803610000|2022-06-21 09:26:50|553.82|551.42|553.82|551.42|553.82|551.42|553.82|551.42|0
1655803620000|2022-06-21 09:27:00|553.72|551.32|553.82|551.42|553.82|551.42|553.72|551.32|0
1655803630000|2022-06-21 09:27:10|553.72|551.32|553.82|551.42|553.82|551.42|553.72|551.32|0
1655803640000|2022-06-21 09:27:20|553.72|551.32|553.72|551.32|553.72|551.32|553.72|551.32|0
1655803650000|2022-06-21 09:27:30|553.53|551.13|553.53|551.13|553.53|551.13|553.53|551.13|0
1655803660000|2022-06-21 09:27:40|553.43|551.03|553.33|550.93|553.43|551.03|553.33|550.93|0
1655803670000|2022-06-21 09:27:50|553.43|551.03|553.43|551.03|553.43|551.03|553.43|551.03|0
1655803680000|2022-06-21 09:28:00|553.14|550.74|552.85|550.45|553.14|550.74|552.85|550.45|0
1655803690000|2022-06-21 09:28:10|553.14|550.74|552.94|550.54|553.14|550.74|552.94|550.54|0
1655803700000|2022-06-21 09:28:20|553.14|550.74|553.33|550.93|553.33|550.93|553.14|550.74|0
1655803730000|2022-06-21 09:28:50|553.14|550.74|553.33|550.93|553.33|550.93|553.14|550.74|0
1655803740000|2022-06-21 09:29:00|553.24|550.84|553.33|550.93|553.33|550.93|553.24|550.84|0
1655803750000|2022-06-21 09:29:10|553.53|551.13|553.33|550.93|553.53|551.13|553.33|550.93|0
1655803760000|2022-06-21 09:29:20|553.24|550.84|553.53|551.13|553.53|551.13|553.24|550.84|0
1655803800000|2022-06-21 09:30:00|553.33|550.93|553.72|551.32|553.72|551.32|553.33|550.93|0
1655803820000|2022-06-21 09:30:20|553.82|551.42|553.82|551.42|553.82|551.42|553.82|551.42|0
1655803830000|2022-06-21 09:30:30|553.72|551.32|553.72|551.32|553.72|551.32|553.72|551.32|0
1655803840000|2022-06-21 09:30:40|553.53|551.13|553.14|550.74|553.53|551.13|553.14|550.74|0
1655803850000|2022-06-21 09:30:50|553.33|550.93|553.53|551.13|553.53|551.13|553.33|550.93|0
1655803860000|2022-06-21 09:31:00|553.33|550.93|553.24|550.84|553.33|550.93|553.24|550.84|0
1655803870000|2022-06-21 09:31:10|553.33|550.93|553.53|551.13|553.53|551.13|553.14|550.74|0
1655803880000|2022-06-21 09:31:20|553.72|551.32|553.72|551.32|553.72|551.32|553.72|551.32|0
1655803890000|2022-06-21 09:31:30|553.43|551.03|553.82|551.42|553.82|551.42|553.43|551.03|0
1655803900000|2022-06-21 09:31:40|553.72|551.32|553.72|551.32|553.72|551.32|553.72|551.32|0
1655803910000|2022-06-21 09:31:50|553.33|550.93|553.33|550.93|553.33|550.93|553.33|550.93|0
1655803920000|2022-06-21 09:32:00|553.43|551.03|553.43|551.03|553.43|551.03|553.33|550.93|0
1655803930000|2022-06-21 09:32:10|553.53|551.13|553.43|551.03|553.63|551.23|553.33|550.93|0
1655803940000|2022-06-21 09:32:20|553.33|550.93|553.43|551.03|553.43|551.03|553.33|550.93|0
1655803950000|2022-06-21 09:32:30|553.33|550.93|553.53|551.13|553.53|551.13|553.33|550.93|0
1655803970000|2022-06-21 09:32:50|553.43|551.03|553.72|551.32|553.72|551.32|553.43|551.03|0
1655803980000|2022-06-21 09:33:00|553.53|551.13|553.82|551.42|553.82|551.42|553.53|551.13|0
1655803990000|2022-06-21 09:33:10|553.72|551.32|553.72|551.32|553.72|551.32|553.72|551.32|0
1655804000000|2022-06-21 09:33:20|553.82|551.42|553.82|551.42|553.82|551.42|553.72|551.32|0
1655804010000|2022-06-21 09:33:30|553.72|551.32|553.72|551.32|553.82|551.42|553.63|551.23|0
1655804020000|2022-06-21 09:33:40|553.82|551.42|553.82|551.42|553.82|551.42|553.82|551.42|0
1655804030000|2022-06-21 09:33:50|554.41|552.01|554.31|551.91|554.41|552.01|554.31|551.91|0
1655804040000|2022-06-21 09:34:00|554.41|552.01|554.31|551.91|554.41|552.01|554.31|551.91|0
1655804050000|2022-06-21 09:34:10|554.11|551.71|554.21|551.81|554.21|551.81|554.11|551.71|0
1655804060000|2022-06-21 09:34:20|553.82|551.42|553.82|551.42|553.92|551.52|553.82|551.42|0
1655804070000|2022-06-21 09:34:30|553.72|551.32|554.11|551.71|554.21|551.81|553.72|551.32|0
1655804080000|2022-06-21 09:34:40|554.21|551.81|553.72|551.32|554.21|551.81|553.72|551.32|0
1655804090000|2022-06-21 09:34:50|553.63|551.23|553.63|551.23|553.72|551.32|553.63|551.23|0
1655804100000|2022-06-21 09:35:00|553.53|551.13|553.72|551.32|553.72|551.32|553.53|551.13|0
1655804110000|2022-06-21 09:35:10|553.63|551.23|553.53|551.13|553.63|551.23|553.53|551.13|0
1655804120000|2022-06-21 09:35:20|553.72|551.32|553.33|550.93|553.72|551.32|553.33|550.93|0
1655804130000|2022-06-21 09:35:30|553.53|551.13|553.24|550.84|553.53|551.13|553.24|550.84|0
1655804140000|2022-06-21 09:35:40|553.04|550.64|552.85|550.45|553.04|550.64|552.85|550.45|0
1655804150000|2022-06-21 09:35:50|553.13|550.73|553.04|550.64|553.13|550.73|553.04|550.64|0
1655804160000|2022-06-21 09:36:00|553.13|550.73|553.04|550.64|553.13|550.73|552.94|550.54|0
1655804170000|2022-06-21 09:36:10|553.13|550.73|552.94|550.54|553.13|550.73|552.74|550.34|0
1655804180000|2022-06-21 09:36:20|553.33|550.93|553.33|550.93|553.33|550.93|553.33|550.93|0
1655804190000|2022-06-21 09:36:30|553.24|550.84|553.13|550.73|553.24|550.84|553.13|550.73|0
1655804200000|2022-06-21 09:36:40|553.04|550.64|553.04|550.64|553.04|550.64|553.04|550.64|0
1655804210000|2022-06-21 09:36:50|553.13|550.73|553.04|550.64|553.13|550.73|553.04|550.64|0
1655804220000|2022-06-21 09:37:00|552.94|550.54|552.94|550.54|553.13|550.73|552.94|550.54|0
1655804230000|2022-06-21 09:37:10|553.04|550.64|552.94|550.54|553.04|550.64|552.94|550.54|0
1655804240000|2022-06-21 09:37:20|553.13|550.73|553.33|550.93|553.33|550.93|553.13|550.73|0
1655804260000|2022-06-21 09:37:40|553.24|550.84|553.13|550.73|553.33|550.93|553.13|550.73|0
1655804270000|2022-06-21 09:37:50|553.24|550.84|553.33|550.93|553.43|551.03|553.24|550.84|0
1655804280000|2022-06-21 09:38:00|553.43|551.03|553.33|550.93|553.43|551.03|553.33|550.93|0
1655804290000|2022-06-21 09:38:10|553.24|550.84|553.13|550.73|553.24|550.84|553.13|550.73|0
1655804300000|2022-06-21 09:38:20|552.94|550.54|552.94|550.54|552.94|550.54|552.94|550.54|0
1655804310000|2022-06-21 09:38:30|552.84|550.44|552.84|550.44|552.94|550.54|552.84|550.44|0
1655804320000|2022-06-21 09:38:40|552.35|549.95|552.06|549.66|552.35|549.95|552.06|549.66|0
1655804330000|2022-06-21 09:38:50|551.96|549.56|552.45|550.05|552.55|550.15|551.96|549.56|0
1655804340000|2022-06-21 09:39:00|552.55|550.15|552.65|550.25|552.74|550.34|552.55|550.15|0
1655804350000|2022-06-21 09:39:10|552.74|550.34|552.74|550.34|552.74|550.34|552.74|550.34|0
1655804360000|2022-06-21 09:39:20|552.94|550.54|552.94|550.54|552.94|550.54|552.94|550.54|0
1655804370000|2022-06-21 09:39:30|552.84|550.44|552.74|550.34|552.84|550.44|552.74|550.34|0
1655804380000|2022-06-21 09:39:40|553.04|550.64|552.65|550.25|553.04|550.64|552.65|550.25|0
1655804400000|2022-06-21 09:40:00|552.74|550.34|552.74|550.34|552.74|550.34|552.74|550.34|0
1655804420000|2022-06-21 09:40:20|552.84|550.44|552.94|550.54|552.94|550.54|552.84|550.44|0
1655804430000|2022-06-21 09:40:30|552.74|550.34|552.74|550.34|552.74|550.34|552.74|550.34|0
1655804440000|2022-06-21 09:40:40|552.94|550.54|553.13|550.73|553.13|550.73|552.94|550.54|0
1655804450000|2022-06-21 09:40:50|552.94|550.54|552.74|550.34|552.94|550.54|552.74|550.34|0
1655804560000|2022-06-21 09:42:40|552.94|550.54|552.94|550.54|552.94|550.54|552.94|550.54|0
1655804580000|2022-06-21 09:43:00|552.74|550.34|552.84|550.44|552.84|550.44|552.74|550.34|0
1655804590000|2022-06-21 09:43:10|552.94|550.54|552.94|550.54|552.94|550.54|552.94|550.54|0
1655804600000|2022-06-21 09:43:20|553.04|550.64|552.94|550.54|553.04|550.64|552.94|550.54|0
1655804610000|2022-06-21 09:43:30|553.13|550.73|553.52|551.12|553.52|551.12|553.13|550.73|0
1655804620000|2022-06-21 09:43:40|553.33|550.93|553.33|550.93|553.33|550.93|553.33|550.93|0
1655804630000|2022-06-21 09:43:50|553.52|551.12|553.52|551.12|553.52|551.12|553.52|551.12|0
1655804640000|2022-06-21 09:44:00|553.33|550.93|553.52|551.12|553.72|551.32|553.33|550.93|0
1655804650000|2022-06-21 09:44:10|553.43|551.03|553.52|551.12|553.52|551.12|553.43|551.03|0
1655804660000|2022-06-21 09:44:20|553.72|551.32|553.72|551.32|553.72|551.32|553.62|551.22|0
1655804670000|2022-06-21 09:44:30|553.52|551.12|553.33|550.93|553.52|551.12|553.33|550.93|0
1655804700000|2022-06-21 09:45:00|553.13|550.73|553.13|550.73|553.13|550.73|553.13|550.73|0
1655804730000|2022-06-21 09:45:30|553.33|550.93|553.33|550.93|553.33|550.93|553.33|550.93|0
1655804740000|2022-06-21 09:45:40|553.52|551.12|553.72|551.32|553.72|551.32|553.52|551.12|0
1655804750000|2022-06-21 09:45:50|553.33|550.93|553.33|550.93|553.33|550.93|553.33|550.93|0
1655804760000|2022-06-21 09:46:00|553.43|551.03|553.43|551.03|553.43|551.03|553.43|551.03|0
1655804770000|2022-06-21 09:46:10|553.52|551.12|553.72|551.32|553.72|551.32|553.52|551.12|0
1655804780000|2022-06-21 09:46:20|553.62|551.22|553.52|551.12|553.62|551.22|553.52|551.12|0
1655804790000|2022-06-21 09:46:30|553.62|551.22|553.52|551.12|553.62|551.22|553.52|551.12|0
1655804820000|2022-06-21 09:47:00|553.43|551.03|553.43|551.03|553.43|551.03|553.43|551.03|0
1655804830000|2022-06-21 09:47:10|553.33|550.93|553.33|550.93|553.33|550.93|553.33|550.93|0
1655804840000|2022-06-21 09:47:20|553.23|550.83|553.33|550.93|553.33|550.93|553.23|550.83|0
1655804850000|2022-06-21 09:47:30|553.43|551.03|553.43|551.03|553.52|551.12|553.43|551.03|0
1655804860000|2022-06-21 09:47:40|553.52|551.12|553.52|551.12|553.52|551.12|553.52|551.12|0
1655804880000|2022-06-21 09:48:00|553.33|550.93|553.33|550.93|553.33|550.93|553.33|550.93|0
1655804890000|2022-06-21 09:48:10|553.23|550.83|553.33|550.93|553.33|550.93|553.23|550.83|0
1655804900000|2022-06-21 09:48:20|553.43|551.03|553.43|551.03|553.43|551.03|553.43|551.03|0
1655804910000|2022-06-21 09:48:30|553.62|551.22|553.82|551.42|553.82|551.42|553.62|551.22|0
1655804920000|2022-06-21 09:48:40|553.91|551.51|553.91|551.51|553.91|551.51|553.82|551.42|0
1655804930000|2022-06-21 09:48:50|554.11|551.71|554.11|551.71|554.11|551.71|554.11|551.71|0
1655804940000|2022-06-21 09:49:00|553.82|551.42|553.91|551.51|553.91|551.51|553.82|551.42|0
1655804960000|2022-06-21 09:49:20|554.11|551.71|553.91|551.51|554.11|551.71|553.91|551.51|0
1655804970000|2022-06-21 09:49:30|554.11|551.71|554.3|551.9|554.3|551.9|554.11|551.71|0
1655804990000|2022-06-21 09:49:50|554.4|552|554.5|552.1|554.5|552.1|554.4|552|0
1655805000000|2022-06-21 09:50:00|554.69|552.29|554.69|552.29|554.69|552.29|554.69|552.29|0
1655805020000|2022-06-21 09:50:20|554.5|552.1|554.69|552.29|554.69|552.29|554.4|552|0
1655805030000|2022-06-21 09:50:30|554.6|552.2|554.5|552.1|554.6|552.2|554.5|552.1|0
1655805040000|2022-06-21 09:50:40|554.69|552.29|554.11|551.71|554.69|552.29|554.11|551.71|0
1655805050000|2022-06-21 09:50:50|553.91|551.51|554.3|551.9|554.3|551.9|553.91|551.51|0
1655805060000|2022-06-21 09:51:00|554.4|552|554.6|552.2|554.6|552.2|554.4|552|0
1655805070000|2022-06-21 09:51:10|554.5|552.1|554.5|552.1|554.6|552.2|554.5|552.1|0
1655805080000|2022-06-21 09:51:20|554.69|552.29|554.6|552.2|554.69|552.29|554.6|552.2|0
1655805090000|2022-06-21 09:51:30|554.69|552.29|554.5|552.1|554.69|552.29|554.5|552.1|0
1655805110000|2022-06-21 09:51:50|554.6|552.2|554.89|552.49|554.89|552.49|554.6|552.2|0
1655805120000|2022-06-21 09:52:00|554.99|552.59|555.08|552.68|555.08|552.68|554.99|552.59|0
1655805130000|2022-06-21 09:52:10|555.28|552.88|555.28|552.88|555.28|552.88|555.28|552.88|0
1655805140000|2022-06-21 09:52:20|555.08|552.68|555.08|552.68|555.08|552.68|555.08|552.68|0
1655805160000|2022-06-21 09:52:40|555.19|552.79|555.28|552.88|555.28|552.88|555.08|552.68|0
1655805170000|2022-06-21 09:52:50|555.19|552.79|555.28|552.88|555.28|552.88|555.08|552.68|0
1655805180000|2022-06-21 09:53:00|555.38|552.98|555.38|552.98|555.38|552.98|555.38|552.98|0
1655805190000|2022-06-21 09:53:10|555.48|553.08|555.48|553.08|555.48|553.08|555.48|553.08|0
1655805200000|2022-06-21 09:53:20|555.67|553.27|555.67|553.27|555.67|553.27|555.67|553.27|0
1655805210000|2022-06-21 09:53:30|556.06|553.66|556.45|554.05|556.45|554.05|556.06|553.66|0
1655805220000|2022-06-21 09:53:40|556.26|553.86|556.45|554.05|556.45|554.05|556.26|553.86|0
1655805230000|2022-06-21 09:53:50|556.65|554.25|556.85|554.45|556.85|554.45|556.65|554.25|0
1655805240000|2022-06-21 09:54:00|556.65|554.25|556.75|554.35|557.04|554.64|556.65|554.25|0
1655805250000|2022-06-21 09:54:10|556.65|554.25|556.85|554.45|556.85|554.45|556.56|554.16|0
1655805260000|2022-06-21 09:54:20|557.04|554.64|557.04|554.64|557.04|554.64|556.85|554.45|0
1655805270000|2022-06-21 09:54:30|556.85|554.45|556.85|554.45|556.85|554.45|556.75|554.35|0
1655805290000|2022-06-21 09:54:50|557.04|554.64|556.75|554.35|557.04|554.64|556.75|554.35|0
1655805300000|2022-06-21 09:55:00|556.85|554.45|557.24|554.84|557.24|554.84|556.85|554.45|0
1655805310000|2022-06-21 09:55:10|557.14|554.74|556.85|554.45|557.14|554.74|556.85|554.45|0
1655805320000|2022-06-21 09:55:20|556.65|554.25|556.65|554.25|556.65|554.25|556.45|554.05|0
1655805330000|2022-06-21 09:55:30|556.85|554.45|556.75|554.35|556.85|554.45|556.75|554.35|0
1655805340000|2022-06-21 09:55:40|556.65|554.25|556.75|554.35|556.85|554.45|556.65|554.25|0
1655805350000|2022-06-21 09:55:50|556.85|554.45|557.04|554.64|557.04|554.64|556.85|554.45|0
1655805360000|2022-06-21 09:56:00|556.95|554.55|557.04|554.64|557.04|554.64|556.95|554.55|0
1655805370000|2022-06-21 09:56:10|556.95|554.55|556.85|554.45|557.04|554.64|556.85|554.45|0
1655805380000|2022-06-21 09:56:20|556.95|554.55|556.95|554.55|556.95|554.55|556.95|554.55|0
1655805390000|2022-06-21 09:56:30|557.04|554.64|557.24|554.84|557.24|554.84|557.04|554.64|0
1655805400000|2022-06-21 09:56:40|557.04|554.64|557.04|554.64|557.04|554.64|557.04|554.64|0
1655805410000|2022-06-21 09:56:50|557.14|554.74|557.14|554.74|557.24|554.84|557.04|554.64|0
1655805420000|2022-06-21 09:57:00|556.85|554.45|556.85|554.45|557.04|554.64|556.85|554.45|0
1655805430000|2022-06-21 09:57:10|557.14|554.74|557.24|554.84|557.24|554.84|557.14|554.74|0
1655805440000|2022-06-21 09:57:20|557.43|555.03|557.24|554.84|557.43|555.03|557.24|554.84|0
1655805450000|2022-06-21 09:57:30|557.43|555.03|557.43|555.03|557.43|555.03|557.43|555.03|0
1655805460000|2022-06-21 09:57:40|557.24|554.84|557.43|555.03|557.43|555.03|557.24|554.84|0
1655805480000|2022-06-21 09:58:00|557.73|555.33|557.73|555.33|557.73|555.33|557.63|555.23|0
1655805490000|2022-06-21 09:58:10|557.63|555.23|557.83|555.43|557.83|555.43|557.63|555.23|0
1655805500000|2022-06-21 09:58:20|558.02|555.62|558.02|555.62|558.02|555.62|558.02|555.62|0
1655805510000|2022-06-21 09:58:30|557.93|555.53|557.74|555.34|558.02|555.62|557.74|555.34|0
1655805520000|2022-06-21 09:58:40|557.64|555.24|557.74|555.34|557.74|555.34|557.64|555.24|0
1655805530000|2022-06-21 09:58:50|557.64|555.24|557.74|555.34|557.74|555.34|557.64|555.24|0
1655805540000|2022-06-21 09:59:00|557.54|555.14|557.54|555.14|557.54|555.14|557.54|555.14|0
1655805550000|2022-06-21 09:59:10|557.35|554.95|557.35|554.95|557.35|554.95|557.35|554.95|0
1655805560000|2022-06-21 09:59:20|557.34|554.94|557.15|554.75|557.34|554.94|557.15|554.75|0
1655805570000|2022-06-21 09:59:30|557.25|554.85|557.34|554.94|557.34|554.94|557.15|554.75|0
1655805580000|2022-06-21 09:59:40|557.25|554.85|557.15|554.75|557.25|554.85|557.15|554.75|0
1655805590000|2022-06-21 09:59:50|557.05|554.65|556.95|554.55|557.05|554.65|556.95|554.55|0
1655805600000|2022-06-21 10:00:00|557.15|554.75|557.15|554.75|557.15|554.75|556.76|554.36|0
1655805610000|2022-06-21 10:00:10|557.25|554.85|556.66|554.26|557.25|554.85|556.66|554.26|0
1655805620000|2022-06-21 10:00:20|556.56|554.16|556.76|554.36|556.76|554.36|556.56|554.16|0
1655805630000|2022-06-21 10:00:30|556.66|554.26|556.76|554.36|556.76|554.36|556.66|554.26|0
1655805640000|2022-06-21 10:00:40|556.66|554.26|557.05|554.65|557.05|554.65|556.66|554.26|0
1655805650000|2022-06-21 10:00:50|557.15|554.75|557.15|554.75|557.15|554.75|557.15|554.75|0
1655805660000|2022-06-21 10:01:00|557.34|554.94|557.34|554.94|557.34|554.94|557.34|554.94|0
1655805670000|2022-06-21 10:01:10|557.15|554.75|557.25|554.85|557.25|554.85|557.15|554.75|0
1655805680000|2022-06-21 10:01:20|557.15|554.75|557.25|554.85|557.34|554.94|557.15|554.75|0
1655805690000|2022-06-21 10:01:30|557.15|554.75|557.15|554.75|557.15|554.75|557.15|554.75|0
1655805700000|2022-06-21 10:01:40|557.25|554.85|557.15|554.75|557.25|554.85|557.15|554.75|0
1655805710000|2022-06-21 10:01:50|557.05|554.65|557.34|554.94|557.34|554.94|557.05|554.65|0
1655805720000|2022-06-21 10:02:00|557.25|554.85|557.15|554.75|557.34|554.94|557.15|554.75|0
1655805730000|2022-06-21 10:02:10|556.95|554.55|556.95|554.55|556.95|554.55|556.95|554.55|0
1655805740000|2022-06-21 10:02:20|557.05|554.65|557.15|554.75|557.15|554.75|557.05|554.65|0
1655805760000|2022-06-21 10:02:40|557.05|554.65|557.15|554.75|557.15|554.75|557.05|554.65|0
1655805770000|2022-06-21 10:02:50|557.34|554.94|557.34|554.94|557.34|554.94|557.34|554.94|0
1655805790000|2022-06-21 10:03:10|557.15|554.75|557.25|554.85|557.25|554.85|557.15|554.75|0
1655805800000|2022-06-21 10:03:20|557.34|554.94|557.15|554.75|557.34|554.94|557.15|554.75|0
1655805830000|2022-06-21 10:03:50|557.34|554.94|557.34|554.94|557.34|554.94|557.34|554.94|0
1655805870000|2022-06-21 10:04:30|557.45|555.05|557.93|555.53|558.13|555.73|557.45|555.05|0
1655805880000|2022-06-21 10:04:40|558.13|555.73|558.13|555.73|558.13|555.73|557.93|555.53|0
1655805890000|2022-06-21 10:04:50|558.32|555.92|558.43|556.03|558.43|556.03|558.32|555.92|0
1655805900000|2022-06-21 10:05:00|558.32|555.92|558.43|556.03|558.43|556.03|558.13|555.73|0
1655805910000|2022-06-21 10:05:10|558.32|555.92|558.52|556.12|558.52|556.12|558.32|555.92|0
1655805930000|2022-06-21 10:05:30|558.62|556.22|558.52|556.12|558.62|556.22|558.52|556.12|0
1655805940000|2022-06-21 10:05:40|558.62|556.22|558.52|556.12|558.62|556.22|558.43|556.03|0
1655805950000|2022-06-21 10:05:50|558.23|555.83|558.23|555.83|558.23|555.83|558.23|555.83|0
1655805960000|2022-06-21 10:06:00|558.13|555.73|558.13|555.73|558.13|555.73|558.13|555.73|0
1655805980000|2022-06-21 10:06:20|557.93|555.53|557.74|555.34|557.93|555.53|557.74|555.34|0
1655805990000|2022-06-21 10:06:30|557.93|555.53|557.84|555.44|557.93|555.53|557.84|555.44|0
1655806000000|2022-06-21 10:06:40|557.93|555.53|557.93|555.53|557.93|555.53|557.93|555.53|0
1655806010000|2022-06-21 10:06:50|557.74|555.34|557.74|555.34|557.74|555.34|557.74|555.34|0
1655806020000|2022-06-21 10:07:00|557.64|555.24|557.15|554.75|557.64|555.24|557.15|554.75|0
1655806030000|2022-06-21 10:07:10|556.95|554.55|557.15|554.75|557.15|554.75|556.95|554.55|0
1655806040000|2022-06-21 10:07:20|557.05|554.65|556.95|554.55|557.15|554.75|556.95|554.55|0
1655806050000|2022-06-21 10:07:30|557.15|554.75|556.46|554.06|557.15|554.75|556.46|554.06|0
1655806060000|2022-06-21 10:07:40|556.56|554.16|556.66|554.26|556.66|554.26|556.56|554.16|0
1655806070000|2022-06-21 10:07:50|556.75|554.35|556.66|554.26|556.75|554.35|556.66|554.26|0
1655806080000|2022-06-21 10:08:00|556.46|554.06|556.36|553.96|556.46|554.06|556.27|553.87|0
1655806090000|2022-06-21 10:08:10|556.86|554.46|556.75|554.35|556.95|554.55|556.75|554.35|0
1655806100000|2022-06-21 10:08:20|556.86|554.46|556.66|554.26|556.86|554.46|556.46|554.06|0
1655806110000|2022-06-21 10:08:30|556.56|554.16|556.75|554.35|556.75|554.35|556.56|554.16|0
1655806120000|2022-06-21 10:08:40|556.66|554.26|556.56|554.16|556.66|554.26|556.56|554.16|0
1655806130000|2022-06-21 10:08:50|556.75|554.35|556.75|554.35|556.75|554.35|556.56|554.16|0
1655806140000|2022-06-21 10:09:00|556.56|554.16|556.56|554.16|556.66|554.26|556.56|554.16|0
1655806150000|2022-06-21 10:09:10|556.36|553.96|555.97|553.57|556.36|553.96|555.97|553.57|0
1655806160000|2022-06-21 10:09:20|556.07|553.67|555.97|553.57|556.07|553.67|555.97|553.57|0
1655806190000|2022-06-21 10:09:50|555.87|553.47|555.38|552.98|555.87|553.47|555.38|552.98|0
1655806200000|2022-06-21 10:10:00|555.58|553.18|555.77|553.37|555.77|553.37|555.58|553.18|0
1655806210000|2022-06-21 10:10:10|555.87|553.47|555.97|553.57|556.07|553.67|555.87|553.47|0
1655806220000|2022-06-21 10:10:20|555.77|553.37|555.87|553.47|555.87|553.47|555.77|553.37|0
1655806230000|2022-06-21 10:10:30|555.97|553.57|556.36|553.96|556.36|553.96|555.97|553.57|0
1655806240000|2022-06-21 10:10:40|556.56|554.16|556.66|554.26|556.66|554.26|556.56|554.16|0
1655806250000|2022-06-21 10:10:50|556.56|554.16|557.05|554.65|557.05|554.65|556.56|554.16|0
1655806260000|2022-06-21 10:11:00|556.95|554.55|556.75|554.35|556.95|554.55|556.75|554.35|0
1655806270000|2022-06-21 10:11:10|556.46|554.06|556.56|554.16|556.56|554.16|556.46|554.06|0
1655806280000|2022-06-21 10:11:20|556.66|554.26|556.75|554.35|556.75|554.35|556.66|554.26|0
1655806290000|2022-06-21 10:11:30|556.95|554.55|557.14|554.74|557.15|554.75|556.95|554.55|0
1655806300000|2022-06-21 10:11:40|557.34|554.94|557.25|554.85|557.34|554.94|557.25|554.85|0
1655806310000|2022-06-21 10:11:50|557.14|554.74|557.14|554.74|557.14|554.74|557.14|554.74|0
1655806320000|2022-06-21 10:12:00|557.05|554.65|557.34|554.94|557.34|554.94|557.05|554.65|0
1655806330000|2022-06-21 10:12:10|557.25|554.85|557.34|554.94|557.54|555.14|557.14|554.74|0
1655806340000|2022-06-21 10:12:20|557.64|555.24|558.03|555.63|558.03|555.63|557.64|555.24|0
1655806350000|2022-06-21 10:12:30|558.32|555.92|558.42|556.02|558.42|556.02|558.13|555.73|0
1655806360000|2022-06-21 10:12:40|558.32|555.92|558.52|556.12|558.52|556.12|558.32|555.92|0
1655806370000|2022-06-21 10:12:50|558.91|556.51|558.72|556.32|558.91|556.51|558.72|556.32|0
1655806380000|2022-06-21 10:13:00|558.32|555.92|558.32|555.92|558.52|556.12|558.32|555.92|0
1655806390000|2022-06-21 10:13:10|558.23|555.83|558.13|555.73|558.23|555.83|558.13|555.73|0
1655806400000|2022-06-21 10:13:20|558.23|555.83|558.23|555.83|558.32|555.92|558.23|555.83|0
1655806410000|2022-06-21 10:13:30|558.13|555.73|558.32|555.92|558.42|556.02|558.13|555.73|0
1655806420000|2022-06-21 10:13:40|558.13|555.73|557.73|555.33|558.13|555.73|557.73|555.33|0
1655806430000|2022-06-21 10:13:50|557.64|555.24|557.64|555.24|557.73|555.33|557.54|555.14|0
1655806440000|2022-06-21 10:14:00|557.34|554.94|557.44|555.04|557.44|555.04|557.34|554.94|0
1655806450000|2022-06-21 10:14:10|557.34|554.94|557.34|554.94|557.44|555.04|557.34|554.94|0
1655806460000|2022-06-21 10:14:20|557.54|555.14|557.83|555.43|557.83|555.43|557.54|555.14|0
1655806470000|2022-06-21 10:14:30|557.73|555.33|557.93|555.53|557.93|555.53|557.73|555.33|0
1655806480000|2022-06-21 10:14:40|557.73|555.33|557.34|554.94|557.93|555.53|557.34|554.94|0
1655806490000|2022-06-21 10:14:50|557.44|555.04|557.54|555.14|557.64|555.24|557.44|555.04|0
1655806500000|2022-06-21 10:15:00|557.64|555.24|557.34|554.94|557.64|555.24|557.34|554.94|0
1655806510000|2022-06-21 10:15:10|557.14|554.74|557.14|554.74|557.14|554.74|557.14|554.74|0
1655806520000|2022-06-21 10:15:20|556.56|554.16|556.46|554.06|556.75|554.35|556.46|554.06|0
1655806530000|2022-06-21 10:15:30|556.56|554.16|556.56|554.16|556.56|554.16|556.36|553.96|0
1655806540000|2022-06-21 10:15:40|556.85|554.45|556.85|554.45|556.95|554.55|556.85|554.45|0
1655806550000|2022-06-21 10:15:50|556.75|554.35|556.56|554.16|556.75|554.35|556.56|554.16|0
1655806560000|2022-06-21 10:16:00|556.66|554.26|556.56|554.16|556.66|554.26|556.36|553.96|0
1655806570000|2022-06-21 10:16:10|556.95|554.55|556.95|554.55|556.95|554.55|556.85|554.45|0
1655806580000|2022-06-21 10:16:20|557.14|554.74|557.14|554.74|557.14|554.74|557.14|554.74|0
1655806590000|2022-06-21 10:16:30|556.95|554.55|557.34|554.94|557.34|554.94|556.95|554.55|0
1655806600000|2022-06-21 10:16:40|556.95|554.55|557.14|554.74|557.14|554.74|556.95|554.55|0
1655806610000|2022-06-21 10:16:50|556.95|554.55|556.95|554.55|556.95|554.55|556.95|554.55|0
1655806620000|2022-06-21 10:17:00|556.75|554.35|556.95|554.55|557.05|554.65|556.75|554.35|0
1655806630000|2022-06-21 10:17:10|556.75|554.35|556.55|554.15|556.75|554.35|556.55|554.15|0
1655806640000|2022-06-21 10:17:20|556.46|554.06|556.36|553.96|556.46|554.06|556.36|553.96|0
1655806650000|2022-06-21 10:17:30|556.26|553.86|556.36|553.96|556.46|554.06|556.26|553.86|0
1655806660000|2022-06-21 10:17:40|556.07|553.67|555.97|553.57|556.07|553.67|555.87|553.47|0
1655806670000|2022-06-21 10:17:50|555.68|553.28|555.68|553.28|555.77|553.37|555.68|553.28|0
1655806680000|2022-06-21 10:18:00|555.77|553.37|555.68|553.28|555.77|553.37|555.68|553.28|0
1655806690000|2022-06-21 10:18:10|555.77|553.37|555.57|553.17|555.77|553.37|555.57|553.17|0
1655806700000|2022-06-21 10:18:20|555.38|552.98|555.57|553.17|555.57|553.17|555.38|552.98|0
1655806710000|2022-06-21 10:18:30|555.38|552.98|555.38|552.98|555.38|552.98|555.38|552.98|0
1655806720000|2022-06-21 10:18:40|555.28|552.88|555.28|552.88|555.38|552.98|555.28|552.88|0
1655806730000|2022-06-21 10:18:50|555.18|552.78|555.38|552.98|555.38|552.98|555.18|552.78|0
1655806740000|2022-06-21 10:19:00|555.18|552.78|555.38|552.98|555.38|552.98|555.18|552.78|0
1655806750000|2022-06-21 10:19:10|555.18|552.78|555.18|552.78|555.18|552.78|555.09|552.69|0
1655806760000|2022-06-21 10:19:20|555.38|552.98|555.38|552.98|555.38|552.98|555.38|552.98|0
1655806770000|2022-06-21 10:19:30|555.28|552.88|555.38|552.98|555.38|552.98|555.28|552.88|0
1655806780000|2022-06-21 10:19:40|555.09|552.69|554.99|552.59|555.18|552.78|554.99|552.59|0
1655806790000|2022-06-21 10:19:50|554.79|552.39|554.99|552.59|554.99|552.59|554.79|552.39|0
1655806800000|2022-06-21 10:20:00|554.7|552.3|554.99|552.59|554.99|552.59|554.7|552.3|0
1655806810000|2022-06-21 10:20:10|554.7|552.3|554.99|552.59|554.99|552.59|554.7|552.3|0
1655806820000|2022-06-21 10:20:20|554.79|552.39|554.99|552.59|554.99|552.59|554.79|552.39|0
1655806830000|2022-06-21 10:20:30|554.79|552.39|554.79|552.39|554.79|552.39|554.79|552.39|0
1655806840000|2022-06-21 10:20:40|554.59|552.19|554.79|552.39|554.79|552.39|554.59|552.19|0
1655806850000|2022-06-21 10:20:50|554.59|552.19|554.59|552.19|554.59|552.19|554.59|552.19|0
1655806860000|2022-06-21 10:21:00|554.4|552|554.4|552|554.4|552|554.4|552|0
1655806870000|2022-06-21 10:21:10|554.59|552.19|554.7|552.3|554.7|552.3|554.59|552.19|0
1655806880000|2022-06-21 10:21:20|554.79|552.39|554.59|552.19|554.79|552.39|554.4|552|0
1655806890000|2022-06-21 10:21:30|554.5|552.1|554.4|552|554.5|552.1|554.4|552|0
1655806900000|2022-06-21 10:21:40|554.5|552.1|554.5|552.1|554.5|552.1|554.5|552.1|0
1655806910000|2022-06-21 10:21:50|554.59|552.19|554.59|552.19|554.59|552.19|554.4|552|0
1655806920000|2022-06-21 10:22:00|554.79|552.39|554.79|552.39|554.79|552.39|554.79|552.39|0
1655806930000|2022-06-21 10:22:10|554.7|552.3|554.79|552.39|554.79|552.39|554.7|552.3|0
1655806940000|2022-06-21 10:22:20|555.28|552.88|555.48|553.08|555.48|553.08|555.28|552.88|0
1655806950000|2022-06-21 10:22:30|555.38|552.98|555.57|553.17|555.57|553.17|555.38|552.98|0
1655806960000|2022-06-21 10:22:40|555.77|553.37|555.57|553.17|555.77|553.37|555.57|553.17|0
1655806980000|2022-06-21 10:23:00|555.38|552.98|555.57|553.17|555.57|553.17|555.38|552.98|0
1655806990000|2022-06-21 10:23:10|555.77|553.37|555.87|553.47|555.87|553.47|555.77|553.37|0
1655807000000|2022-06-21 10:23:20|555.96|553.56|555.77|553.37|555.96|553.56|555.77|553.37|0
1655807010000|2022-06-21 10:23:30|555.67|553.27|555.77|553.37|555.77|553.37|555.67|553.27|0
1655807020000|2022-06-21 10:23:40|555.96|553.56|555.77|553.37|555.96|553.56|555.77|553.37|0
1655807030000|2022-06-21 10:23:50|555.38|552.98|555.38|552.98|555.38|552.98|555.38|552.98|0
1655807040000|2022-06-21 10:24:00|555.57|553.17|555.57|553.17|555.57|553.17|555.57|553.17|0
1655807050000|2022-06-21 10:24:10|555.48|553.08|555.38|552.98|555.48|553.08|555.38|552.98|0
1655807060000|2022-06-21 10:24:20|555.18|552.78|555.38|552.98|555.38|552.98|555.18|552.78|0
1655807070000|2022-06-21 10:24:30|555.48|553.08|555.48|553.08|555.48|553.08|555.48|553.08|0
1655807080000|2022-06-21 10:24:40|555.38|552.98|555.38|552.98|555.48|553.08|555.38|552.98|0
1655807090000|2022-06-21 10:24:50|555.48|553.08|555.48|553.08|555.48|553.08|555.48|553.08|0
1655807100000|2022-06-21 10:25:00|555.57|553.17|555.96|553.56|555.96|553.56|555.57|553.17|0
1655807110000|2022-06-21 10:25:10|556.07|553.67|555.96|553.56|556.07|553.67|555.96|553.56|0
1655807120000|2022-06-21 10:25:20|556.36|553.96|556.16|553.76|556.36|553.96|556.16|553.76|0
1655807130000|2022-06-21 10:25:30|555.96|553.56|556.16|553.76|556.16|553.76|555.87|553.47|0
1655807140000|2022-06-21 10:25:40|556.07|553.67|555.96|553.56|556.07|553.67|555.96|553.56|0
1655807150000|2022-06-21 10:25:50|556.07|553.67|556.36|553.96|556.36|553.96|555.96|553.56|0
1655807160000|2022-06-21 10:26:00|556.26|553.86|556.46|554.06|556.46|554.06|556.26|553.86|0
1655807170000|2022-06-21 10:26:10|556.55|554.15|555.96|553.56|556.55|554.15|555.96|553.56|0
1655807180000|2022-06-21 10:26:20|556.07|553.67|555.96|553.56|556.07|553.67|555.96|553.56|0
1655807190000|2022-06-21 10:26:30|555.87|553.47|555.96|553.56|555.96|553.56|555.57|553.17|0
1655807200000|2022-06-21 10:26:40|556.16|553.76|556.16|553.76|556.16|553.76|556.16|553.76|0
1655807210000|2022-06-21 10:26:50|556.36|553.96|556.36|553.96|556.36|553.96|556.36|553.96|0
1655807220000|2022-06-21 10:27:00|556.55|554.15|556.55|554.15|556.65|554.25|556.55|554.15|0
1655807230000|2022-06-21 10:27:10|556.75|554.35|556.75|554.35|556.75|554.35|556.75|554.35|0
1655807240000|2022-06-21 10:27:20|556.55|554.15|556.55|554.15|556.55|554.15|556.55|554.15|0
1655807250000|2022-06-21 10:27:30|556.46|554.06|556.55|554.15|556.55|554.15|556.46|554.06|0
1655807260000|2022-06-21 10:27:40|556.36|553.96|556.36|553.96|556.36|553.96|556.36|553.96|0
1655807270000|2022-06-21 10:27:50|556.16|553.76|555.96|553.56|556.16|553.76|555.96|553.56|0
1655807280000|2022-06-21 10:28:00|555.87|553.47|556.16|553.76|556.16|553.76|555.87|553.47|0
1655807290000|2022-06-21 10:28:10|556.26|553.86|556.26|553.86|556.36|553.96|556.16|553.76|0
1655807300000|2022-06-21 10:28:20|556.16|553.76|556.16|553.76|556.36|553.96|556.16|553.76|0
1655807310000|2022-06-21 10:28:30|556.36|553.96|556.26|553.86|556.36|553.96|556.26|553.86|0
1655807320000|2022-06-21 10:28:40|555.96|553.56|555.77|553.37|555.96|553.56|555.77|553.37|0
1655807330000|2022-06-21 10:28:50|555.96|553.56|555.67|553.27|555.96|553.56|555.67|553.27|0
1655807340000|2022-06-21 10:29:00|555.57|553.17|555.28|552.88|555.57|553.17|555.28|552.88|0
1655807350000|2022-06-21 10:29:10|555.38|552.98|555.37|552.97|555.38|552.98|555.28|552.88|0
1655807360000|2022-06-21 10:29:20|555.28|552.88|555.37|552.97|555.37|552.97|555.28|552.88|0
1655807370000|2022-06-21 10:29:30|555.57|553.17|555.57|553.17|555.57|553.17|555.57|553.17|0
1655807380000|2022-06-21 10:29:40|555.67|553.27|555.57|553.17|555.67|553.27|555.57|553.17|0
1655807390000|2022-06-21 10:29:50|555.67|553.27|555.67|553.27|555.67|553.27|555.67|553.27|0
1655807400000|2022-06-21 10:30:00|555.57|553.17|555.57|553.17|555.77|553.37|555.57|553.17|0
1655807410000|2022-06-21 10:30:10|555.77|553.37|555.57|553.17|555.77|553.37|555.57|553.17|0
1655807420000|2022-06-21 10:30:20|555.77|553.37|555.37|552.97|555.77|553.37|555.37|552.97|0
1655807430000|2022-06-21 10:30:30|555.18|552.78|555.18|552.78|555.37|552.97|555.18|552.78|0
1655807470000|2022-06-21 10:31:10|555.37|552.97|555.37|552.97|555.37|552.97|555.37|552.97|0
1655807480000|2022-06-21 10:31:20|555.18|552.78|555.28|552.88|555.28|552.88|555.18|552.78|0
1655807490000|2022-06-21 10:31:30|555.37|552.97|555.57|553.17|555.57|553.17|555.37|552.97|0
1655807500000|2022-06-21 10:31:40|555.48|553.08|555.37|552.97|555.48|553.08|555.37|552.97|0
1655807510000|2022-06-21 10:31:50|555.18|552.78|555.57|553.17|555.57|553.17|555.18|552.78|0
1655807520000|2022-06-21 10:32:00|555.77|553.37|555.57|553.17|555.77|553.37|555.57|553.17|0
1655807530000|2022-06-21 10:32:10|555.77|553.37|555.57|553.17|555.77|553.37|555.57|553.17|0
1655807540000|2022-06-21 10:32:20|555.37|552.97|555.37|552.97|555.37|552.97|555.37|552.97|0
1655807550000|2022-06-21 10:32:30|555.18|552.78|554.79|552.39|555.18|552.78|554.79|552.39|0
1655807570000|2022-06-21 10:32:50|554.69|552.29|554.79|552.39|554.79|552.39|554.69|552.29|0
1655807580000|2022-06-21 10:33:00|554.59|552.19|554.3|551.9|554.59|552.19|554.3|551.9|0
1655807590000|2022-06-21 10:33:10|553.81|551.41|553.81|551.41|554|551.6|553.81|551.41|0
1655807600000|2022-06-21 10:33:20|554.2|551.8|554.2|551.8|554.2|551.8|554.2|551.8|0
1655807610000|2022-06-21 10:33:30|554.1|551.7|554.39|551.99|554.39|551.99|554.1|551.7|0
1655807620000|2022-06-21 10:33:40|554.59|552.19|554.39|551.99|554.59|552.19|554.39|551.99|0
1655807630000|2022-06-21 10:33:50|554.3|551.9|554.39|551.99|554.39|551.99|554.2|551.8|0
1655807640000|2022-06-21 10:34:00|554.59|552.19|554.2|551.8|554.59|552.19|554.2|551.8|0
1655807650000|2022-06-21 10:34:10|554.1|551.7|554.2|551.8|554.2|551.8|554.1|551.7|0
1655807660000|2022-06-21 10:34:20|554.59|552.19|554.2|551.8|554.59|552.19|554.2|551.8|0
1655807670000|2022-06-21 10:34:30|554.39|551.99|554.2|551.8|554.39|551.99|554.2|551.8|0
1655807680000|2022-06-21 10:34:40|554.1|551.7|554|551.6|554.2|551.8|554|551.6|0
1655807690000|2022-06-21 10:34:50|554.2|551.8|554.2|551.8|554.2|551.8|554.2|551.8|0
1655807700000|2022-06-21 10:35:00|554.39|551.99|554.2|551.8|554.39|551.99|554.2|551.8|0
1655807720000|2022-06-21 10:35:20|554.39|551.99|554.39|551.99|554.39|551.99|554.39|551.99|0
1655807730000|2022-06-21 10:35:30|554.5|552.1|554.3|551.9|554.5|552.1|554.3|551.9|0
1655807740000|2022-06-21 10:35:40|554.39|551.99|554.2|551.8|554.39|551.99|554.2|551.8|0
1655807750000|2022-06-21 10:35:50|554.39|551.99|554.5|552.1|554.5|552.1|554.39|551.99|0
1655807760000|2022-06-21 10:36:00|554.59|552.19|554.39|551.99|554.59|552.19|554.39|551.99|0
1655807770000|2022-06-21 10:36:10|554.2|551.8|554.2|551.8|554.2|551.8|554.2|551.8|0
1655807780000|2022-06-21 10:36:20|554|551.6|554.2|551.8|554.2|551.8|554|551.6|0
1655807790000|2022-06-21 10:36:30|554.1|551.7|554.2|551.8|554.2|551.8|554|551.6|0
1655807800000|2022-06-21 10:36:40|554.1|551.7|554.59|552.19|554.59|552.19|554|551.6|0
1655807810000|2022-06-21 10:36:50|555.18|552.78|555.37|552.97|555.37|552.97|555.18|552.78|0
1655807820000|2022-06-21 10:37:00|556.55|554.15|556.16|553.76|556.74|554.34|556.16|553.76|0
1655807830000|2022-06-21 10:37:10|556.06|553.66|556.06|553.66|556.06|553.66|555.96|553.56|0
1655807840000|2022-06-21 10:37:20|555.96|553.56|555.76|553.36|555.96|553.56|555.37|552.97|0
1655807850000|2022-06-21 10:37:30|555.57|553.17|555.57|553.17|555.67|553.27|555.57|553.17|0
1655807860000|2022-06-21 10:37:40|555.37|552.97|555.37|552.97|555.37|552.97|555.28|552.88|0
1655807870000|2022-06-21 10:37:50|555.57|553.17|555.57|553.17|555.76|553.36|555.57|553.17|0
1655807880000|2022-06-21 10:38:00|555.76|553.36|555.76|553.36|555.96|553.56|555.76|553.36|0
1655807890000|2022-06-21 10:38:10|555.87|553.47|555.76|553.36|555.96|553.56|555.76|553.36|0
1655807900000|2022-06-21 10:38:20|555.96|553.56|555.96|553.56|555.96|553.56|555.87|553.47|0
1655807910000|2022-06-21 10:38:30|555.57|553.17|555.57|553.17|555.57|553.17|555.57|553.17|0
1655807920000|2022-06-21 10:38:40|555.96|553.56|555.87|553.47|555.96|553.56|555.87|553.47|0
1655807930000|2022-06-21 10:38:50|555.76|553.36|555.57|553.17|555.76|553.36|555.57|553.17|0
1655807940000|2022-06-21 10:39:00|555.67|553.27|555.57|553.17|555.76|553.36|555.57|553.17|0
1655807950000|2022-06-21 10:39:10|555.37|552.97|555.47|553.07|555.47|553.07|555.37|552.97|0
1655807960000|2022-06-21 10:39:20|555.37|552.97|555.67|553.27|555.67|553.27|555.37|552.97|0
1655807970000|2022-06-21 10:39:30|555.76|553.36|555.57|553.17|555.76|553.36|555.57|553.17|0
1655807980000|2022-06-21 10:39:40|555.47|553.07|555.47|553.07|555.57|553.17|555.47|553.07|0
1655807990000|2022-06-21 10:39:50|555.57|553.17|555.57|553.17|555.57|553.17|555.47|553.07|0
1655808000000|2022-06-21 10:40:00|555.47|553.07|555.47|553.07|555.47|553.07|555.47|553.07|0
1655808010000|2022-06-21 10:40:10|555.37|552.97|555.76|553.36|555.76|553.36|555.37|552.97|0
1655808020000|2022-06-21 10:40:20|555.96|553.56|555.96|553.56|555.96|553.56|555.96|553.56|0
1655808030000|2022-06-21 10:40:30|555.76|553.36|555.87|553.47|555.87|553.47|555.76|553.36|0
1655808040000|2022-06-21 10:40:40|555.76|553.36|555.96|553.56|555.96|553.56|555.76|553.36|0
1655808050000|2022-06-21 10:40:50|555.76|553.36|555.67|553.27|555.76|553.36|555.67|553.27|0
1655808060000|2022-06-21 10:41:00|555.76|553.36|555.76|553.36|555.87|553.47|555.76|553.36|0
1655808070000|2022-06-21 10:41:10|555.87|553.47|555.37|552.97|555.87|553.47|555.37|552.97|0
1655808080000|2022-06-21 10:41:20|555.67|553.27|555.37|552.97|555.76|553.36|555.37|552.97|0
1655808090000|2022-06-21 10:41:30|555.28|552.88|555.37|552.97|555.47|553.07|555.28|552.88|0
1655808100000|2022-06-21 10:41:40|555.18|552.78|554.78|552.38|555.18|552.78|554.69|552.29|0
1655808110000|2022-06-21 10:41:50|554.59|552.19|554.59|552.19|554.59|552.19|554.49|552.09|0
1655808120000|2022-06-21 10:42:00|554.98|552.58|555.18|552.78|555.18|552.78|554.98|552.58|0
1655808130000|2022-06-21 10:42:10|554.98|552.58|554.98|552.58|554.98|552.58|554.78|552.38|0
1655808140000|2022-06-21 10:42:20|555.18|552.78|555.57|553.17|555.57|553.17|555.18|552.78|0
1655808150000|2022-06-21 10:42:30|555.47|553.07|555.67|553.27|555.67|553.27|555.47|553.07|0
1655808160000|2022-06-21 10:42:40|555.76|553.36|555.17|552.77|555.76|553.36|554.98|552.58|0
1655808170000|2022-06-21 10:42:50|555.08|552.68|554.98|552.58|555.17|552.77|554.98|552.58|0
1655808180000|2022-06-21 10:43:00|554.78|552.38|554.69|552.29|554.78|552.38|554.59|552.19|0
1655808190000|2022-06-21 10:43:10|554.59|552.19|554.69|552.29|554.69|552.29|554.59|552.19|0
1655808200000|2022-06-21 10:43:20|554.59|552.19|554.39|551.99|554.59|552.19|554.39|551.99|0
1655808210000|2022-06-21 10:43:30|554.3|551.9|554.88|552.48|554.88|552.48|554.3|551.9|0
1655808220000|2022-06-21 10:43:40|554.78|552.38|554.88|552.48|554.88|552.48|554.78|552.38|0
1655808230000|2022-06-21 10:43:50|554.78|552.38|554.59|552.19|554.88|552.48|554.59|552.19|0
1655808240000|2022-06-21 10:44:00|554.78|552.38|554.69|552.29|554.88|552.48|554.69|552.29|0
1655808250000|2022-06-21 10:44:10|554.78|552.38|555.17|552.77|555.17|552.77|554.78|552.38|0
1655808260000|2022-06-21 10:44:20|555.08|552.68|554.59|552.19|555.17|552.77|554.59|552.19|0
1655808270000|2022-06-21 10:44:30|554.78|552.38|554.49|552.09|554.78|552.38|554.49|552.09|0
1655808280000|2022-06-21 10:44:40|554.59|552.19|554.49|552.09|554.59|552.19|554.49|552.09|0
1655808290000|2022-06-21 10:44:50|554.39|551.99|554.49|552.09|554.59|552.19|554.39|551.99|0
1655808300000|2022-06-21 10:45:00|554.78|552.38|554.69|552.29|554.88|552.48|554.69|552.29|0
1655808310000|2022-06-21 10:45:10|554.59|552.19|554.78|552.38|554.78|552.38|554.59|552.19|0
1655808320000|2022-06-21 10:45:20|554.98|552.58|554.98|552.58|554.98|552.58|554.98|552.58|0
1655808340000|2022-06-21 10:45:40|555.17|552.77|555.08|552.68|555.17|552.77|554.98|552.58|0
1655808350000|2022-06-21 10:45:50|554.98|552.58|555.17|552.77|555.17|552.77|554.98|552.58|0
1655808360000|2022-06-21 10:46:00|555.37|552.97|555.28|552.88|555.37|552.97|555.28|552.88|0
1655808370000|2022-06-21 10:46:10|555.17|552.77|555.17|552.77|555.37|552.97|555.17|552.77|0
1655808380000|2022-06-21 10:46:20|554.98|552.58|554.98|552.58|555.17|552.77|554.98|552.58|0
1655808390000|2022-06-21 10:46:30|554.59|552.19|554.88|552.48|554.88|552.48|554.59|552.19|0
1655808400000|2022-06-21 10:46:40|554.98|552.58|554.98|552.58|554.98|552.58|554.98|552.58|0
1655808410000|2022-06-21 10:46:50|554.88|552.48|554.88|552.48|554.88|552.48|554.88|552.48|0
1655808420000|2022-06-21 10:47:00|554.98|552.58|554.98|552.58|554.98|552.58|554.98|552.58|0
1655808430000|2022-06-21 10:47:10|555.08|552.68|555.08|552.68|555.08|552.68|555.08|552.68|0
1655808440000|2022-06-21 10:47:20|554.98|552.58|554.69|552.29|554.98|552.58|554.69|552.29|0
1655808450000|2022-06-21 10:47:30|554.78|552.38|554.39|551.99|554.78|552.38|554.39|551.99|0
1655808460000|2022-06-21 10:47:40|554.49|552.09|554.49|552.09|554.59|552.19|554.49|552.09|0
1655808470000|2022-06-21 10:47:50|554.39|551.99|554.59|552.19|554.59|552.19|554.3|551.9|0
1655808480000|2022-06-21 10:48:00|554.49|552.09|554.49|552.09|554.49|552.09|554.49|552.09|0
1655808490000|2022-06-21 10:48:10|554.59|552.19|554.49|552.09|554.59|552.19|554.49|552.09|0
1655808500000|2022-06-21 10:48:20|554.59|552.19|554.59|552.19|554.59|552.19|554.59|552.19|0
1655808510000|2022-06-21 10:48:30|554.78|552.38|554.78|552.38|554.78|552.38|554.78|552.38|0
1655808520000|2022-06-21 10:48:40|554.59|552.19|554.59|552.19|554.59|552.19|554.59|552.19|0
1655808530000|2022-06-21 10:48:50|554.39|551.99|554.39|551.99|554.39|551.99|554.19|551.79|0
1655808540000|2022-06-21 10:49:00|554.88|552.48|554.88|552.48|554.98|552.58|554.88|552.48|0
1655808550000|2022-06-21 10:49:10|554.59|552.19|554.59|552.19|554.59|552.19|554.59|552.19|0
1655808560000|2022-06-21 10:49:20|554.69|552.29|554.59|552.19|554.69|552.29|554.59|552.19|0
1655808580000|2022-06-21 10:49:40|554.49|552.09|554.59|552.19|554.59|552.19|554.49|552.09|0
1655808590000|2022-06-21 10:49:50|554.78|552.38|554.78|552.38|554.78|552.38|554.78|552.38|0
1655808600000|2022-06-21 10:50:00|554.98|552.58|555.17|552.77|555.17|552.77|554.98|552.58|0
1655808610000|2022-06-21 10:50:10|554.88|552.48|554.78|552.38|554.88|552.48|554.78|552.38|0
1655808620000|2022-06-21 10:50:20|554.88|552.48|554.88|552.48|554.88|552.48|554.88|552.48|0
1655808630000|2022-06-21 10:50:30|554.98|552.58|554.98|552.58|555.37|552.97|554.98|552.58|0
1655808640000|2022-06-21 10:50:40|555.08|552.68|555.08|552.68|555.27|552.87|555.08|552.68|0
1655808650000|2022-06-21 10:50:50|554.98|552.58|554.98|552.58|555.08|552.68|554.98|552.58|0
1655808660000|2022-06-21 10:51:00|555.17|552.77|555.17|552.77|555.17|552.77|555.08|552.68|0
1655808670000|2022-06-21 10:51:10|554.98|552.58|554.88|552.48|554.98|552.58|554.78|552.38|0
1655808680000|2022-06-21 10:51:20|554.78|552.38|554.58|552.18|554.78|552.38|554.49|552.09|0
1655808690000|2022-06-21 10:51:30|554.39|551.99|554.58|552.18|554.58|552.18|554.39|551.99|0
1655808700000|2022-06-21 10:51:40|554.69|552.29|554.69|552.29|554.69|552.29|554.69|552.29|0
1655808710000|2022-06-21 10:51:50|554.58|552.18|554.58|552.18|554.58|552.18|554.39|551.99|0
1655808730000|2022-06-21 10:52:10|554.39|551.99|554.39|551.99|554.39|551.99|554.39|551.99|0
1655808740000|2022-06-21 10:52:20|554.49|552.09|554.29|551.89|554.58|552.18|554.29|551.89|0
1655808750000|2022-06-21 10:52:30|554.39|551.99|554.29|551.89|554.39|551.99|554.29|551.89|0
1655808760000|2022-06-21 10:52:40|554.39|551.99|554.29|551.89|554.39|551.99|554.29|551.89|0
1655808770000|2022-06-21 10:52:50|554.19|551.79|554.39|551.99|554.39|551.99|554.19|551.79|0
1655808780000|2022-06-21 10:53:00|554.29|551.89|554.19|551.79|554.39|551.99|554.19|551.79|0
1655808790000|2022-06-21 10:53:10|554.39|551.99|554.39|551.99|554.39|551.99|554.39|551.99|0
1655808800000|2022-06-21 10:53:20|554.49|552.09|554.58|552.18|554.58|552.18|554.39|551.99|0
1655808820000|2022-06-21 10:53:40|554.39|551.99|554.58|552.18|554.58|552.18|554.39|551.99|0
1655808840000|2022-06-21 10:54:00|554.39|551.99|554.19|551.79|554.39|551.99|554.19|551.79|0
1655808850000|2022-06-21 10:54:10|554.29|551.89|554.39|551.99|554.39|551.99|554.19|551.79|0
1655808860000|2022-06-21 10:54:20|554.29|551.89|554.58|552.18|554.58|552.18|554.19|551.79|0
1655808870000|2022-06-21 10:54:30|554.49|552.09|554.39|551.99|554.58|552.18|554.39|551.99|0
1655808910000|2022-06-21 10:55:10|554.58|552.18|554.39|551.99|554.58|552.18|554.39|551.99|0
1655808920000|2022-06-21 10:55:20|554.58|552.18|554.58|552.18|554.58|552.18|554.58|552.18|0
1655808940000|2022-06-21 10:55:40|554.98|552.58|554.98|552.58|554.98|552.58|554.98|552.58|0
1655808950000|2022-06-21 10:55:50|555.17|552.77|555.17|552.77|555.17|552.77|555.17|552.77|0
1655808970000|2022-06-21 10:56:10|554.97|552.57|554.97|552.57|554.97|552.57|554.97|552.57|0
1655808980000|2022-06-21 10:56:20|555.17|552.77|555.27|552.87|555.27|552.87|555.17|552.77|0
1655808990000|2022-06-21 10:56:30|555.37|552.97|555.56|553.16|555.76|553.36|555.37|552.97|0
1655809000000|2022-06-21 10:56:40|555.76|553.36|555.47|553.07|555.76|553.36|555.47|553.07|0
1655809010000|2022-06-21 10:56:50|555.76|553.36|555.95|553.55|555.95|553.55|555.76|553.36|0
1655809020000|2022-06-21 10:57:00|556.35|553.95|557.12|554.72|557.12|554.72|556.35|553.95|0
1655809030000|2022-06-21 10:57:10|557.31|554.91|557.31|554.91|557.41|555.01|557.31|554.91|0
1655809040000|2022-06-21 10:57:20|557.9|555.5|557.51|555.11|557.9|555.5|557.51|555.11|0
1655809050000|2022-06-21 10:57:30|557.31|554.91|557.22|554.82|557.41|555.01|557.12|554.72|0
1655809060000|2022-06-21 10:57:40|557.31|554.91|557.41|555.01|557.51|555.11|557.31|554.91|0
1655809070000|2022-06-21 10:57:50|556.92|554.52|557.31|554.91|557.31|554.91|556.92|554.52|0
1655809080000|2022-06-21 10:58:00|557.61|555.21|557.41|555.01|557.61|555.21|557.41|555.01|0
1655809090000|2022-06-21 10:58:10|557.31|554.91|557.41|555.01|557.41|555.01|557.31|554.91|0
1655809100000|2022-06-21 10:58:20|557.12|554.72|556.53|554.13|557.31|554.91|556.53|554.13|0
1655809110000|2022-06-21 10:58:30|556.43|554.03|556.33|553.93|556.53|554.13|556.24|553.84|0
1655809130000|2022-06-21 10:58:50|556.24|553.84|556.33|553.93|556.33|553.93|556.24|553.84|0
1655809140000|2022-06-21 10:59:00|556.72|554.32|556.43|554.03|556.72|554.32|556.33|553.93|0
1655809150000|2022-06-21 10:59:10|556.53|554.13|556.53|554.13|556.63|554.23|556.53|554.13|0
1655809160000|2022-06-21 10:59:20|556.63|554.23|556.33|553.93|556.63|554.23|556.33|553.93|0
1655809170000|2022-06-21 10:59:30|556.43|554.03|556.43|554.03|556.43|554.03|556.33|553.93|0
1655809180000|2022-06-21 10:59:40|556.53|554.13|556.72|554.32|556.72|554.32|556.33|553.93|0
1655809190000|2022-06-21 10:59:50|556.63|554.23|556.63|554.23|556.63|554.23|556.63|554.23|0
1655809200000|2022-06-21 11:00:00|557.31|554.91|557.31|554.91|557.31|554.91|557.31|554.91|0
1655809210000|2022-06-21 11:00:10|557.22|554.82|557.12|554.72|557.22|554.82|557.12|554.72|0
1655809220000|2022-06-21 11:00:20|557.11|554.71|557.31|554.91|557.31|554.91|557.11|554.71|0
1655809230000|2022-06-21 11:00:30|557.22|554.82|557.61|555.21|557.61|555.21|557.22|554.82|0
1655809240000|2022-06-21 11:00:40|557.51|555.11|557.61|555.21|557.7|555.3|557.51|555.11|0
1655809250000|2022-06-21 11:00:50|557.51|555.11|557.51|555.11|557.51|555.11|557.51|555.11|0
1655809260000|2022-06-21 11:01:00|557.61|555.21|557.51|555.11|557.61|555.21|557.41|555.01|0
1655809270000|2022-06-21 11:01:10|557.7|555.3|557.61|555.21|557.7|555.3|557.61|555.21|0
1655809280000|2022-06-21 11:01:20|557.7|555.3|557.31|554.91|557.7|555.3|557.31|554.91|0
1655809290000|2022-06-21 11:01:30|557.22|554.82|557.31|554.91|557.31|554.91|557.22|554.82|0
1655809300000|2022-06-21 11:01:40|557.41|555.01|557.51|555.11|557.51|555.11|557.41|555.01|0
1655809320000|2022-06-21 11:02:00|557.31|554.91|557.51|555.11|557.51|555.11|557.31|554.91|0
1655809330000|2022-06-21 11:02:10|557.31|554.91|557.11|554.71|557.31|554.91|557.11|554.71|0
1655809340000|2022-06-21 11:02:20|556.92|554.52|557.11|554.71|557.11|554.71|556.92|554.52|0
1655809350000|2022-06-21 11:02:30|556.92|554.52|557.51|555.11|557.51|555.11|556.72|554.32|0
1655809370000|2022-06-21 11:02:50|557.41|555.01|557.51|555.11|557.51|555.11|557.41|555.01|0
1655809380000|2022-06-21 11:03:00|557.31|554.91|557.31|554.91|557.31|554.91|557.31|554.91|0
1655809390000|2022-06-21 11:03:10|557.22|554.82|557.51|555.11|557.51|555.11|557.22|554.82|0
1655809400000|2022-06-21 11:03:20|557.31|554.91|557.11|554.71|557.31|554.91|557.11|554.71|0
1655809410000|2022-06-21 11:03:30|557.31|554.91|557.11|554.71|557.31|554.91|557.11|554.71|0
1655809420000|2022-06-21 11:03:40|557.31|554.91|557.51|555.11|557.51|555.11|557.31|554.91|0
1655809430000|2022-06-21 11:03:50|557.61|555.21|557.61|555.21|557.61|555.21|557.61|555.21|0
1655809440000|2022-06-21 11:04:00|557.11|554.71|557.11|554.71|557.11|554.71|557.02|554.62|0
1655809450000|2022-06-21 11:04:10|557.31|554.91|557.51|555.11|557.51|555.11|557.31|554.91|0
1655809460000|2022-06-21 11:04:20|557.31|554.91|557.31|554.91|557.41|555.01|557.31|554.91|0
1655809470000|2022-06-21 11:04:30|557.22|554.82|557.22|554.82|557.22|554.82|557.22|554.82|0
1655809480000|2022-06-21 11:04:40|557.31|554.91|557.51|555.11|557.51|555.11|557.31|554.91|0
1655809490000|2022-06-21 11:04:50|557.41|555.01|557.61|555.21|557.61|555.21|557.41|555.01|0
1655809510000|2022-06-21 11:05:10|557.7|555.3|557.9|555.5|557.9|555.5|557.61|555.21|0
1655809520000|2022-06-21 11:05:20|558|555.6|557.9|555.5|558.09|555.69|557.9|555.5|0
1655809530000|2022-06-21 11:05:30|558.29|555.89|558.19|555.79|558.29|555.89|558.09|555.69|0
1655809540000|2022-06-21 11:05:40|558.29|555.89|558.39|555.99|558.39|555.99|558.29|555.89|0
1655809550000|2022-06-21 11:05:50|558.48|556.08|558.29|555.89|558.48|556.08|558.29|555.89|0
1655809560000|2022-06-21 11:06:00|558.19|555.79|558.29|555.89|558.29|555.89|558.19|555.79|0
1655809570000|2022-06-21 11:06:10|558.09|555.69|558.09|555.69|558.09|555.69|558|555.6|0
1655809580000|2022-06-21 11:06:20|558|555.6|558|555.6|558|555.6|558|555.6|0
1655809590000|2022-06-21 11:06:30|558.09|555.69|558.09|555.69|558.09|555.69|558.09|555.69|0
1655809600000|2022-06-21 11:06:40|558.29|555.89|558.09|555.69|558.29|555.89|558.09|555.69|0
1655809610000|2022-06-21 11:06:50|558.29|555.89|558.29|555.89|558.29|555.89|558.29|555.89|0
1655809620000|2022-06-21 11:07:00|558.48|556.08|558.68|556.28|558.68|556.28|558.48|556.08|0
1655809630000|2022-06-21 11:07:10|558.78|556.38|558.88|556.48|558.88|556.48|558.68|556.28|0
1655809640000|2022-06-21 11:07:20|559.07|556.67|559.27|556.87|559.27|556.87|559.07|556.67|0
1655809650000|2022-06-21 11:07:30|559.37|556.97|559.66|557.26|559.66|557.26|559.27|556.87|0
1655809660000|2022-06-21 11:07:40|559.86|557.46|559.66|557.26|559.86|557.46|559.66|557.26|0
1655809670000|2022-06-21 11:07:50|559.86|557.46|560.05|557.65|560.15|557.75|559.86|557.46|0
1655809680000|2022-06-21 11:08:00|559.96|557.56|560.05|557.65|560.05|557.65|559.96|557.56|0
1655809690000|2022-06-21 11:08:10|560.25|557.85|560.25|557.85|560.25|557.85|560.05|557.65|0
1655809700000|2022-06-21 11:08:20|560.45|558.05|560.45|558.05|560.64|558.24|560.45|558.05|0
1655809710000|2022-06-21 11:08:30|560.64|558.24|560.64|558.24|560.64|558.24|560.55|558.15|0
1655809720000|2022-06-21 11:08:40|560.84|558.44|560.84|558.44|560.84|558.44|560.64|558.24|0
1655809730000|2022-06-21 11:08:50|560.45|558.05|560.45|558.05|560.45|558.05|560.25|557.85|0
1655809740000|2022-06-21 11:09:00|560.35|557.95|560.64|558.24|560.64|558.24|560.35|557.95|0
1655809750000|2022-06-21 11:09:10|560.84|558.44|560.84|558.44|560.84|558.44|560.84|558.44|0
1655809760000|2022-06-21 11:09:20|560.94|558.54|561.03|558.63|561.03|558.63|560.94|558.54|0
1655809770000|2022-06-21 11:09:30|561.23|558.83|561.14|558.74|561.23|558.83|561.03|558.63|0
1655809780000|2022-06-21 11:09:40|561.23|558.83|561.23|558.83|561.23|558.83|561.03|558.63|0
1655809790000|2022-06-21 11:09:50|561.14|558.74|561.23|558.83|561.23|558.83|561.14|558.74|0
1655809800000|2022-06-21 11:10:00|561.03|558.63|561.23|558.83|561.23|558.83|561.03|558.63|0
1655809810000|2022-06-21 11:10:10|561.03|558.63|560.84|558.44|561.03|558.63|560.84|558.44|0
1655809820000|2022-06-21 11:10:20|561.03|558.63|561.03|558.63|561.03|558.63|561.03|558.63|0
1655809830000|2022-06-21 11:10:30|561.33|558.93|561.43|559.03|561.43|559.03|561.33|558.93|0
1655809840000|2022-06-21 11:10:40|561.23|558.83|561.03|558.63|561.33|558.93|561.03|558.63|0
1655809850000|2022-06-21 11:10:50|560.84|558.44|560.64|558.24|560.84|558.44|560.64|558.24|0
1655809860000|2022-06-21 11:11:00|560.84|558.44|561.23|558.83|561.23|558.83|560.84|558.44|0
1655809870000|2022-06-21 11:11:10|561.33|558.93|561.33|558.93|561.43|559.03|561.33|558.93|0
1655809880000|2022-06-21 11:11:20|561.23|558.83|561.14|558.74|561.23|558.83|561.03|558.63|0
1655809890000|2022-06-21 11:11:30|561.03|558.63|561.03|558.63|561.03|558.63|560.94|558.54|0
1655809900000|2022-06-21 11:11:40|561.23|558.83|561.23|558.83|561.23|558.83|561.23|558.83|0
1655809910000|2022-06-21 11:11:50|561.14|558.74|561.03|558.63|561.14|558.74|561.03|558.63|0
1655809920000|2022-06-21 11:12:00|560.84|558.44|560.35|557.95|560.84|558.44|560.35|557.95|0
1655809930000|2022-06-21 11:12:10|560.44|558.04|560.44|558.04|560.44|558.04|560.44|558.04|0
1655809940000|2022-06-21 11:12:20|560.25|557.85|560.44|558.04|560.44|558.04|560.25|557.85|0
1655809960000|2022-06-21 11:12:40|560.25|557.85|560.44|558.04|560.44|558.04|560.25|557.85|0
1655809970000|2022-06-21 11:12:50|560.25|557.85|560.25|557.85|560.25|557.85|560.25|557.85|0
1655809980000|2022-06-21 11:13:00|560.35|557.95|560.25|557.85|560.44|558.04|560.25|557.85|0
1655809990000|2022-06-21 11:13:10|560.44|558.04|560.44|558.04|560.44|558.04|560.44|558.04|0
1655810010000|2022-06-21 11:13:30|560.25|557.85|560.44|558.04|560.44|558.04|560.25|557.85|0
1655810040000|2022-06-21 11:14:00|560.25|557.85|560.44|558.04|560.44|558.04|560.25|557.85|0
1655810050000|2022-06-21 11:14:10|560.35|557.95|560.44|558.04|560.44|558.04|560.35|557.95|0
1655810080000|2022-06-21 11:14:40|560.64|558.24|560.64|558.24|560.64|558.24|560.64|558.24|0
1655810090000|2022-06-21 11:14:50|560.44|558.04|560.44|558.04|560.44|558.04|560.44|558.04|0
1655810110000|2022-06-21 11:15:10|560.55|558.15|560.84|558.44|560.84|558.44|560.55|558.15|0
1655810120000|2022-06-21 11:15:20|560.64|558.24|560.64|558.24|560.64|558.24|560.64|558.24|0
1655810130000|2022-06-21 11:15:30|560.84|558.44|561.23|558.83|561.23|558.83|560.84|558.44|0
1655810140000|2022-06-21 11:15:40|561.03|558.63|561.23|558.83|561.23|558.83|561.03|558.63|0
1655810150000|2022-06-21 11:15:50|561.03|558.63|561.13|558.73|561.23|558.83|561.03|558.63|0
1655810160000|2022-06-21 11:16:00|561.23|558.83|561.23|558.83|561.42|559.02|561.23|558.83|0
1655810170000|2022-06-21 11:16:10|561.42|559.02|561.42|559.02|561.42|559.02|561.42|559.02|0
1655810180000|2022-06-21 11:16:20|561.33|558.93|561.23|558.83|561.33|558.93|561.23|558.83|0
1655810190000|2022-06-21 11:16:30|561.03|558.63|560.94|558.54|561.03|558.63|560.94|558.54|0
1655810200000|2022-06-21 11:16:40|560.84|558.44|560.84|558.44|561.03|558.63|560.84|558.44|0
1655810210000|2022-06-21 11:16:50|560.94|558.54|560.84|558.44|560.94|558.54|560.64|558.24|0
1655810220000|2022-06-21 11:17:00|561.03|558.63|561.03|558.63|561.03|558.63|561.03|558.63|0
1655810240000|2022-06-21 11:17:20|561.23|558.83|561.23|558.83|561.23|558.83|561.23|558.83|0
1655810250000|2022-06-21 11:17:30|561.03|558.63|561.03|558.63|561.03|558.63|561.03|558.63|0
1655810260000|2022-06-21 11:17:40|561.23|558.83|561.42|559.02|561.42|559.02|561.23|558.83|0
1655810270000|2022-06-21 11:17:50|561.33|558.93|561.53|559.13|561.53|559.13|561.23|558.83|0
1655810280000|2022-06-21 11:18:00|561.23|558.83|561.62|559.22|561.62|559.22|561.23|558.83|0
1655810290000|2022-06-21 11:18:10|561.42|559.02|561.42|559.02|561.53|559.13|561.42|559.02|0
1655810300000|2022-06-21 11:18:20|561.33|558.93|561.03|558.63|561.33|558.93|561.03|558.63|0
1655810310000|2022-06-21 11:18:30|560.83|558.43|560.64|558.24|560.83|558.43|560.64|558.24|0
1655810320000|2022-06-21 11:18:40|560.83|558.43|560.83|558.43|560.83|558.43|560.83|558.43|0
1655810330000|2022-06-21 11:18:50|560.64|558.24|560.64|558.24|560.64|558.24|560.64|558.24|0
1655810340000|2022-06-21 11:19:00|560.54|558.14|560.54|558.14|560.54|558.14|560.54|558.14|0
1655810350000|2022-06-21 11:19:10|560.44|558.04|560.25|557.85|560.44|558.04|560.25|557.85|0
1655810360000|2022-06-21 11:19:20|560.44|558.04|559.96|557.56|560.44|558.04|559.96|557.56|0
1655810370000|2022-06-21 11:19:30|560.05|557.65|560.05|557.65|560.05|557.65|560.05|557.65|0
1655810380000|2022-06-21 11:19:40|560.25|557.85|560.44|558.04|560.44|558.04|560.25|557.85|0
1655810390000|2022-06-21 11:19:50|560.25|557.85|560.15|557.75|560.25|557.85|560.15|557.75|0
1655810400000|2022-06-21 11:20:00|560.05|557.65|560.15|557.75|560.25|557.85|560.05|557.65|0
1655810410000|2022-06-21 11:20:10|560.25|557.85|560.25|557.85|560.25|557.85|560.05|557.65|0
1655810420000|2022-06-21 11:20:20|560.44|558.04|561.03|558.63|561.03|558.63|560.44|558.04|0
1655810430000|2022-06-21 11:20:30|561.23|558.83|561.13|558.73|561.23|558.83|561.13|558.73|0
1655810440000|2022-06-21 11:20:40|561.23|558.83|561.03|558.63|561.23|558.83|561.03|558.63|0
1655810450000|2022-06-21 11:20:50|560.64|558.24|560.74|558.34|560.83|558.43|560.64|558.24|0
1655810460000|2022-06-21 11:21:00|560.83|558.43|560.83|558.43|560.83|558.43|560.83|558.43|0
1655810470000|2022-06-21 11:21:10|560.44|558.04|559.85|557.45|560.44|558.04|559.85|557.45|0
1655810480000|2022-06-21 11:21:20|560.05|557.65|560.24|557.84|560.24|557.84|560.05|557.65|0
1655810490000|2022-06-21 11:21:30|560.05|557.65|560.24|557.84|560.24|557.84|560.05|557.65|0
1655810500000|2022-06-21 11:21:40|560.44|558.04|560.83|558.43|560.83|558.43|560.44|558.04|0
1655810520000|2022-06-21 11:22:00|561.03|558.63|560.83|558.43|561.13|558.73|560.83|558.43|0
1655810530000|2022-06-21 11:22:10|561.03|558.63|561.23|558.83|561.23|558.83|560.83|558.43|0
1655810540000|2022-06-21 11:22:20|561|558.6|561.2|558.8|561.2|558.8|561|558.6|0
1655810550000|2022-06-21 11:22:30|561.1|558.7|561.2|558.8|561.2|558.8|561.1|558.7|0
1655810560000|2022-06-21 11:22:40|561.1|558.7|561.2|558.8|561.2|558.8|561.1|558.7|0
1655810570000|2022-06-21 11:22:50|561.3|558.9|561.3|558.9|561.3|558.9|561.2|558.8|0
1655810580000|2022-06-21 11:23:00|561.39|558.99|561.59|559.19|561.69|559.29|561.39|558.99|0
1655810590000|2022-06-21 11:23:10|561.39|558.99|561.79|559.39|561.79|559.39|561.39|558.99|0
1655810600000|2022-06-21 11:23:20|561.69|559.29|561.89|559.49|561.89|559.49|561.69|559.29|0
1655810610000|2022-06-21 11:23:30|561.98|559.58|561.98|559.58|561.98|559.58|561.98|559.58|0
1655810620000|2022-06-21 11:23:40|561.59|559.19|561.59|559.19|561.59|559.19|561.59|559.19|0
1655810630000|2022-06-21 11:23:50|561.69|559.29|561.39|558.99|561.69|559.29|561.39|558.99|0
1655810640000|2022-06-21 11:24:00|561.3|558.9|561|558.6|561.39|558.99|561|558.6|0
1655810650000|2022-06-21 11:24:10|560.8|558.4|561.1|558.7|561.1|558.7|560.8|558.4|0
1655810660000|2022-06-21 11:24:20|561.2|558.8|561.1|558.7|561.2|558.8|561|558.6|0
1655810670000|2022-06-21 11:24:30|561|558.6|560.61|558.21|561|558.6|560.61|558.21|0
1655810680000|2022-06-21 11:24:40|560.41|558.01|560.41|558.01|560.41|558.01|560.41|558.01|0
1655810700000|2022-06-21 11:25:00|560.32|557.92|560.61|558.21|560.61|558.21|560.32|557.92|0
1655810710000|2022-06-21 11:25:10|560.51|558.11|560.41|558.01|560.8|558.4|560.41|558.01|0
1655810720000|2022-06-21 11:25:20|560.61|558.21|560.51|558.11|560.61|558.21|560.51|558.11|0
1655810730000|2022-06-21 11:25:30|560.21|557.81|559.92|557.52|560.21|557.81|559.92|557.52|0
1655810740000|2022-06-21 11:25:40|560.02|557.62|560.02|557.62|560.02|557.62|559.82|557.42|0
1655810750000|2022-06-21 11:25:50|559.92|557.52|559.92|557.52|560.02|557.62|559.82|557.42|0
1655810760000|2022-06-21 11:26:00|559.82|557.42|559.73|557.33|560.12|557.72|559.73|557.33|0
1655810770000|2022-06-21 11:26:10|559.62|557.22|559.82|557.42|559.82|557.42|559.62|557.22|0
1655810780000|2022-06-21 11:26:20|559.73|557.33|559.82|557.42|559.82|557.42|559.73|557.33|0
1655810790000|2022-06-21 11:26:30|559.62|557.22|559.73|557.33|559.82|557.42|559.62|557.22|0
1655810800000|2022-06-21 11:26:40|559.82|557.42|559.82|557.42|559.82|557.42|559.62|557.22|0
1655810810000|2022-06-21 11:26:50|560.21|557.81|560.61|558.21|560.61|558.21|560.21|557.81|0
1655810820000|2022-06-21 11:27:00|560.41|558.01|560.32|557.92|560.41|558.01|560.32|557.92|0
1655810830000|2022-06-21 11:27:10|560.21|557.81|560.21|557.81|560.32|557.92|560.21|557.81|0
1655810840000|2022-06-21 11:27:20|560.12|557.72|560.12|557.72|560.21|557.81|560.12|557.72|0
1655810850000|2022-06-21 11:27:30|560.21|557.81|560.02|557.62|560.21|557.81|559.82|557.42|0
1655810860000|2022-06-21 11:27:40|559.92|557.52|559.92|557.52|559.92|557.52|559.92|557.52|0
1655810870000|2022-06-21 11:27:50|560.02|557.62|560.02|557.62|560.02|557.62|560.02|557.62|0
1655810880000|2022-06-21 11:28:00|560.31|557.91|559.62|557.22|560.31|557.91|559.62|557.22|0
1655810890000|2022-06-21 11:28:10|559.53|557.13|559.43|557.03|559.53|557.13|559.43|557.03|0
1655810900000|2022-06-21 11:28:20|559.53|557.13|559.43|557.03|559.53|557.13|559.43|557.03|0
1655810910000|2022-06-21 11:28:30|559.62|557.22|559.62|557.22|559.62|557.22|559.62|557.22|0
1655810920000|2022-06-21 11:28:40|559.53|557.13|559.43|557.03|559.53|557.13|559.43|557.03|0
1655810930000|2022-06-21 11:28:50|559.23|556.83|559.23|556.83|559.23|556.83|559.23|556.83|0
1655810940000|2022-06-21 11:29:00|559.03|556.63|559.03|556.63|559.03|556.63|558.94|556.54|0
1655810950000|2022-06-21 11:29:10|559.23|556.83|559.23|556.83|559.23|556.83|559.23|556.83|0
1655810960000|2022-06-21 11:29:20|559.03|556.63|559.03|556.63|559.03|556.63|558.84|556.44|0
1655810970000|2022-06-21 11:29:30|558.94|556.54|558.94|556.54|558.94|556.54|558.94|556.54|0
1655810980000|2022-06-21 11:29:40|558.84|556.44|558.35|555.95|558.84|556.44|558.35|555.95|0
1655810990000|2022-06-21 11:29:50|558.64|556.24|558.45|556.05|558.64|556.24|558.45|556.05|0
1655811000000|2022-06-21 11:30:00|558.64|556.24|558.45|556.05|558.64|556.24|558.45|556.05|0
1655811010000|2022-06-21 11:30:10|558.05|555.65|558.05|555.65|558.05|555.65|558.05|555.65|0
1655811020000|2022-06-21 11:30:20|558.25|555.85|558.64|556.24|558.64|556.24|558.05|555.65|0
1655811030000|2022-06-21 11:30:30|558.55|556.15|559.03|556.63|559.03|556.63|558.55|556.15|0
1655811040000|2022-06-21 11:30:40|559.14|556.74|559.23|556.83|559.23|556.83|559.14|556.74|0
1655811050000|2022-06-21 11:30:50|559.62|557.22|559.62|557.22|559.82|557.42|559.43|557.03|0
1655811060000|2022-06-21 11:31:00|559.82|557.42|559.03|556.63|559.82|557.42|559.03|556.63|0
1655811070000|2022-06-21 11:31:10|559.14|556.74|558.84|556.44|559.14|556.74|558.84|556.44|0
1655811080000|2022-06-21 11:31:20|558.64|556.24|558.64|556.24|558.64|556.24|558.64|556.24|0
1655811090000|2022-06-21 11:31:30|558.55|556.15|558.45|556.05|558.64|556.24|558.45|556.05|0
1655811100000|2022-06-21 11:31:40|558.64|556.24|558.84|556.44|558.84|556.44|558.64|556.24|0
1655811110000|2022-06-21 11:31:50|559.03|556.63|559.03|556.63|559.23|556.83|559.03|556.63|0
1655811120000|2022-06-21 11:32:00|559.14|556.74|559.03|556.63|559.23|556.83|559.03|556.63|0
1655811130000|2022-06-21 11:32:10|559.23|556.83|559.23|556.83|559.23|556.83|559.23|556.83|0
1655811140000|2022-06-21 11:32:20|559.43|557.03|559.62|557.22|559.62|557.22|559.43|557.03|0
1655811150000|2022-06-21 11:32:30|559.82|557.42|559.72|557.32|559.82|557.42|559.72|557.32|0
1655811160000|2022-06-21 11:32:40|559.62|557.22|559.62|557.22|559.62|557.22|559.62|557.22|0
1655811170000|2022-06-21 11:32:50|559.43|557.03|559.53|557.13|559.53|557.13|559.43|557.03|0
1655811180000|2022-06-21 11:33:00|559.43|557.03|559.43|557.03|559.43|557.03|559.43|557.03|0
1655811190000|2022-06-21 11:33:10|559.23|556.83|559.14|556.74|559.23|556.83|559.14|556.74|0
1655811200000|2022-06-21 11:33:20|559.03|556.63|559.43|557.03|559.43|557.03|559.03|556.63|0
1655811210000|2022-06-21 11:33:30|559.33|556.93|559.33|556.93|559.33|556.93|559.33|556.93|0
1655811220000|2022-06-21 11:33:40|559.72|557.32|559.72|557.32|559.72|557.32|559.72|557.32|0
1655811230000|2022-06-21 11:33:50|559.62|557.22|559.62|557.22|559.62|557.22|559.62|557.22|0
1655811240000|2022-06-21 11:34:00|559.82|557.42|559.82|557.42|559.82|557.42|559.82|557.42|0
1655811250000|2022-06-21 11:34:10|559.72|557.32|559.72|557.32|559.82|557.42|559.72|557.32|0
1655811260000|2022-06-21 11:34:20|559.82|557.42|559.82|557.42|559.82|557.42|559.82|557.42|0
1655811270000|2022-06-21 11:34:30|559.62|557.22|559.92|557.52|559.92|557.52|559.62|557.22|0
1655811280000|2022-06-21 11:34:40|559.82|557.42|559.82|557.42|559.92|557.52|559.82|557.42|0
1655811290000|2022-06-21 11:34:50|560.01|557.61|559.92|557.52|560.01|557.61|559.92|557.52|0
1655811300000|2022-06-21 11:35:00|560.01|557.61|559.62|557.22|560.01|557.61|559.62|557.22|0
1655811310000|2022-06-21 11:35:10|559.82|557.42|559.92|557.52|559.92|557.52|559.82|557.42|0
1655811320000|2022-06-21 11:35:20|559.82|557.42|560.01|557.61|560.01|557.61|559.82|557.42|0
1655811330000|2022-06-21 11:35:30|560.21|557.81|560.12|557.72|560.21|557.81|560.12|557.72|0
1655811340000|2022-06-21 11:35:40|560.01|557.61|559.82|557.42|560.01|557.61|559.82|557.42|0
1655811350000|2022-06-21 11:35:50|559.62|557.22|560.21|557.81|560.21|557.81|559.53|557.13|0
1655811360000|2022-06-21 11:36:00|560.12|557.72|560.01|557.61|560.21|557.81|560.01|557.61|0
1655811370000|2022-06-21 11:36:10|559.92|557.52|560.01|557.61|560.01|557.61|559.92|557.52|0
1655811380000|2022-06-21 11:36:20|559.92|557.52|560.01|557.61|560.01|557.61|559.92|557.52|0
1655811390000|2022-06-21 11:36:30|560.21|557.81|560.21|557.81|560.21|557.81|560.21|557.81|0
1655811400000|2022-06-21 11:36:40|559.82|557.42|560.01|557.61|560.01|557.61|559.72|557.32|0
1655811410000|2022-06-21 11:36:50|560.12|557.72|560.21|557.81|560.21|557.81|560.12|557.72|0
1655811420000|2022-06-21 11:37:00|560.01|557.61|560.01|557.61|560.01|557.61|559.92|557.52|0
1655811440000|2022-06-21 11:37:20|560.21|557.81|560.01|557.61|560.21|557.81|560.01|557.61|0
1655811450000|2022-06-21 11:37:30|560.21|557.81|560.21|557.81|560.21|557.81|560.21|557.81|0
1655811460000|2022-06-21 11:37:40|560.41|558.01|560.31|557.91|560.41|558.01|560.31|557.91|0
1655811470000|2022-06-21 11:37:50|560.21|557.81|560.01|557.61|560.21|557.81|560.01|557.61|0
1655811480000|2022-06-21 11:38:00|559.92|557.52|559.72|557.32|559.92|557.52|559.62|557.22|0
1655811490000|2022-06-21 11:38:10|559.82|557.42|560.01|557.61|560.01|557.61|559.82|557.42|0
1655811510000|2022-06-21 11:38:30|560.21|557.81|560.12|557.72|560.21|557.81|560.12|557.72|0
1655811520000|2022-06-21 11:38:40|560.31|557.91|560.31|557.91|560.31|557.91|560.31|557.91|0
1655811530000|2022-06-21 11:38:50|560.12|557.72|560.21|557.81|560.21|557.81|560.12|557.72|0
1655811540000|2022-06-21 11:39:00|560.12|557.72|560.21|557.81|560.21|557.81|560.12|557.72|0
1655811550000|2022-06-21 11:39:10|560.01|557.61|560.01|557.61|560.01|557.61|560.01|557.61|0
1655811560000|2022-06-21 11:39:20|559.82|557.42|559.82|557.42|559.82|557.42|559.62|557.22|0
1655811580000|2022-06-21 11:39:40|559.42|557.02|559.23|556.83|559.42|557.02|559.23|556.83|0
1655811590000|2022-06-21 11:39:50|559.42|557.02|559.42|557.02|559.53|557.13|559.42|557.02|0
1655811600000|2022-06-21 11:40:00|559.53|557.13|559.42|557.02|559.53|557.13|559.42|557.02|0
1655811610000|2022-06-21 11:40:10|559.62|557.22|559.42|557.02|559.62|557.22|559.42|557.02|0
1655811620000|2022-06-21 11:40:20|559.53|557.13|559.62|557.22|559.62|557.22|559.53|557.13|0
1655811630000|2022-06-21 11:40:30|559.42|557.02|559.42|557.02|559.42|557.02|559.23|556.83|0
1655811640000|2022-06-21 11:40:40|559.33|556.93|559.42|557.02|559.42|557.02|559.33|556.93|0
1655811650000|2022-06-21 11:40:50|559.23|556.83|559.23|556.83|559.23|556.83|559.23|556.83|0
1655811660000|2022-06-21 11:41:00|559.42|557.02|559.42|557.02|559.42|557.02|559.42|557.02|0
1655811670000|2022-06-21 11:41:10|559.62|557.22|559.62|557.22|559.62|557.22|559.62|557.22|0
1655811680000|2022-06-21 11:41:20|559.82|557.42|559.82|557.42|559.82|557.42|559.82|557.42|0
1655811690000|2022-06-21 11:41:30|560.21|557.81|560.21|557.81|560.21|557.81|560.11|557.71|0
1655811700000|2022-06-21 11:41:40|560.01|557.61|560.01|557.61|560.01|557.61|560.01|557.61|0
1655811710000|2022-06-21 11:41:50|559.92|557.52|559.62|557.22|559.92|557.52|559.62|557.22|0
1655811720000|2022-06-21 11:42:00|559.72|557.32|559.82|557.42|560.01|557.61|559.72|557.32|0
1655811730000|2022-06-21 11:42:10|559.62|557.22|559.42|557.02|559.62|557.22|559.42|557.02|0
1655811740000|2022-06-21 11:42:20|559.82|557.42|560.01|557.61|560.01|557.61|559.82|557.42|0
1655811750000|2022-06-21 11:42:30|560.21|557.81|560.21|557.81|560.21|557.81|560.21|557.81|0
1655811760000|2022-06-21 11:42:40|560.11|557.71|559.92|557.52|560.11|557.71|559.92|557.52|0
1655811770000|2022-06-21 11:42:50|559.82|557.42|560.11|557.71|560.11|557.71|559.82|557.42|0
1655811780000|2022-06-21 11:43:00|560.01|557.61|560.21|557.81|560.21|557.81|560.01|557.61|0
1655811790000|2022-06-21 11:43:10|560.11|557.71|560.21|557.81|560.21|557.81|560.11|557.71|0
1655811800000|2022-06-21 11:43:20|560.01|557.61|559.23|556.83|560.4|558|559.23|556.83|0
1655811810000|2022-06-21 11:43:30|559.13|556.73|559.23|556.83|559.23|556.83|559.13|556.73|0
1655811830000|2022-06-21 11:43:50|559.13|556.73|559.23|556.83|559.23|556.83|558.94|556.54|0
1655811840000|2022-06-21 11:44:00|559.42|557.02|559.23|556.83|559.42|557.02|559.23|556.83|0
1655811860000|2022-06-21 11:44:20|559.42|557.02|559.42|557.02|559.42|557.02|559.42|557.02|0
1655811870000|2022-06-21 11:44:30|559.52|557.12|559.42|557.02|559.52|557.12|559.33|556.93|0
1655811880000|2022-06-21 11:44:40|559.23|556.83|559.62|557.22|559.62|557.22|559.23|556.83|0
1655811890000|2022-06-21 11:44:50|559.81|557.41|559.62|557.22|559.81|557.41|559.62|557.22|0
1655811900000|2022-06-21 11:45:00|559.81|557.41|559.62|557.22|559.81|557.41|559.62|557.22|0
1655811910000|2022-06-21 11:45:10|560.01|557.61|559.92|557.52|560.01|557.61|559.92|557.52|0
1655811920000|2022-06-21 11:45:20|560.01|557.61|560.01|557.61|560.01|557.61|560.01|557.61|0
1655811930000|2022-06-21 11:45:30|560.11|557.71|560.4|558|560.4|558|560.11|557.71|0
1655811940000|2022-06-21 11:45:40|560.6|558.2|560.51|558.11|560.6|558.2|560.51|558.11|0
1655811950000|2022-06-21 11:45:50|560.4|558|560.4|558|560.4|558|560.21|557.81|0
1655811960000|2022-06-21 11:46:00|560.21|557.81|560.21|557.81|560.21|557.81|560.11|557.71|0
1655811970000|2022-06-21 11:46:10|560.11|557.71|560.11|557.71|560.11|557.71|560.01|557.61|0
1655811980000|2022-06-21 11:46:20|560.01|557.61|560.01|557.61|560.01|557.61|560.01|557.61|0
1655811990000|2022-06-21 11:46:30|560.21|557.81|560.4|558|560.4|558|560.21|557.81|0
1655812000000|2022-06-21 11:46:40|560.51|558.11|560.51|558.11|560.6|558.2|560.4|558|0
1655812010000|2022-06-21 11:46:50|560.6|558.2|560.99|558.59|560.99|558.59|560.6|558.2|0
1655812020000|2022-06-21 11:47:00|560.8|558.4|560.99|558.59|560.99|558.59|560.8|558.4|0
1655812030000|2022-06-21 11:47:10|561.19|558.79|561.39|558.99|561.39|558.99|561.19|558.79|0
1655812040000|2022-06-21 11:47:20|561.58|559.18|561.39|558.99|561.58|559.18|561.19|558.79|0
1655812050000|2022-06-21 11:47:30|561.19|558.79|561.19|558.79|561.19|558.79|561.1|558.7|0
1655812060000|2022-06-21 11:47:40|560.99|558.59|560.99|558.59|560.99|558.59|560.99|558.59|0
1655812070000|2022-06-21 11:47:50|561.09|558.69|561.09|558.69|561.09|558.69|561.09|558.69|0
1655812080000|2022-06-21 11:48:00|560.99|558.59|560.99|558.59|560.99|558.59|560.99|558.59|0
1655812090000|2022-06-21 11:48:10|560.9|558.5|560.99|558.59|560.99|558.59|560.9|558.5|0
1655812100000|2022-06-21 11:48:20|561.19|558.79|561.39|558.99|561.39|558.99|560.99|558.59|0
1655812120000|2022-06-21 11:48:40|561.29|558.89|561.19|558.79|561.29|558.89|561.19|558.79|0
1655812130000|2022-06-21 11:48:50|561.29|558.89|561.19|558.79|561.29|558.89|561.19|558.79|0
1655812140000|2022-06-21 11:49:00|561.39|558.99|561.39|558.99|561.39|558.99|561.29|558.89|0
1655812150000|2022-06-21 11:49:10|561.29|558.89|561.58|559.18|561.58|559.18|561.29|558.89|0
1655812160000|2022-06-21 11:49:20|561.49|559.09|562.17|559.77|562.17|559.77|561.49|559.09|0
1655812170000|2022-06-21 11:49:30|562.37|559.97|561.78|559.38|562.57|560.17|561.78|559.38|0
1655812180000|2022-06-21 11:49:40|561.58|559.18|562.37|559.97|562.37|559.97|561.58|559.18|0
1655812190000|2022-06-21 11:49:50|562.47|560.07|562.67|560.27|562.76|560.36|562.47|560.07|0
1655812200000|2022-06-21 11:50:00|562.57|560.17|562.76|560.36|562.76|560.36|562.57|560.17|0
1655812210000|2022-06-21 11:50:10|562.57|560.17|562.37|559.97|562.76|560.36|562.37|559.97|0
1655812220000|2022-06-21 11:50:20|562.76|560.36|562.76|560.36|562.76|560.36|562.76|560.36|0
1655812230000|2022-06-21 11:50:30|563.35|560.95|563.16|560.76|563.35|560.95|563.16|560.76|0
1655812240000|2022-06-21 11:50:40|563.35|560.95|563.16|560.76|563.35|560.95|563.16|560.76|0
1655812250000|2022-06-21 11:50:50|562.96|560.56|563.16|560.76|563.16|560.76|562.96|560.56|0
1655812260000|2022-06-21 11:51:00|562.96|560.56|562.57|560.17|562.96|560.56|562.57|560.17|0
1655812270000|2022-06-21 11:51:10|562.96|560.56|562.96|560.56|562.96|560.56|562.96|560.56|0
1655812280000|2022-06-21 11:51:20|563.35|560.95|563.46|561.06|563.46|561.06|563.16|560.76|0
1655812290000|2022-06-21 11:51:30|563.55|561.15|563.94|561.54|564.14|561.74|563.55|561.15|0
1655812300000|2022-06-21 11:51:40|564.05|561.65|564.34|561.94|564.34|561.94|563.94|561.54|0
1655812310000|2022-06-21 11:51:50|564.93|562.53|565.32|562.92|565.32|562.92|564.93|562.53|0
1655812320000|2022-06-21 11:52:00|565.52|563.12|565.72|563.32|565.92|563.52|565.52|563.12|0
1655812330000|2022-06-21 11:52:10|565.52|563.12|565.32|562.92|565.52|563.12|565.32|562.92|0
1655812340000|2022-06-21 11:52:20|565.13|562.73|565.32|562.92|565.32|562.92|565.13|562.73|0
1655812350000|2022-06-21 11:52:30|565.13|562.73|565.72|563.32|565.72|563.32|564.93|562.53|0
1655812360000|2022-06-21 11:52:40|565.62|563.22|565.72|563.32|565.72|563.32|565.52|563.12|0
1655812370000|2022-06-21 11:52:50|565.92|563.52|566.22|563.82|566.61|564.21|565.92|563.52|0
1655812380000|2022-06-21 11:53:00|566.9|564.5|566.31|563.91|566.9|564.5|566.31|563.91|0
1655812390000|2022-06-21 11:53:10|566.71|564.31|566.9|564.5|566.9|564.5|566.71|564.31|0
1655812400000|2022-06-21 11:53:20|566.51|564.11|566.71|564.31|566.9|564.5|566.51|564.11|0
1655812410000|2022-06-21 11:53:30|566.51|564.11|566.51|564.11|566.61|564.21|566.51|564.11|0
1655812420000|2022-06-21 11:53:40|566.9|564.5|567.3|564.9|567.3|564.9|566.9|564.5|0
1655812430000|2022-06-21 11:53:50|567.4|565|567.5|565.1|567.5|565.1|567.4|565|0
1655812440000|2022-06-21 11:54:00|567.4|565|567.3|564.9|567.4|565|567.3|564.9|0
1655812450000|2022-06-21 11:54:10|567.2|564.8|567.89|565.49|567.89|565.49|567.2|564.8|0
1655812460000|2022-06-21 11:54:20|567.8|565.4|568.29|565.89|568.29|565.89|567.8|565.4|0
1655812470000|2022-06-21 11:54:30|568.09|565.69|568.29|565.89|568.39|565.99|568.09|565.69|0
1655812480000|2022-06-21 11:54:40|568.19|565.79|567.99|565.59|568.19|565.79|567.99|565.59|0
1655812490000|2022-06-21 11:54:50|567.89|565.49|567.69|565.29|567.89|565.49|567.69|565.29|0
1655812500000|2022-06-21 11:55:00|567.5|565.1|566.9|564.5|567.5|565.1|566.9|564.5|0
1655812510000|2022-06-21 11:55:10|566.81|564.41|566.9|564.5|566.9|564.5|566.81|564.41|0
1655812520000|2022-06-21 11:55:20|567.1|564.7|566.61|564.21|567.1|564.7|566.51|564.11|0
1655812530000|2022-06-21 11:55:30|566.7|564.3|566.7|564.3|566.7|564.3|566.7|564.3|0
1655812540000|2022-06-21 11:55:40|566.51|564.11|566.7|564.3|566.7|564.3|566.51|564.11|0
1655812550000|2022-06-21 11:55:50|566.81|564.41|566.51|564.11|566.81|564.41|566.51|564.11|0
1655812560000|2022-06-21 11:56:00|566.7|564.3|566.7|564.3|566.7|564.3|566.7|564.3|0
1655812570000|2022-06-21 11:56:10|566.51|564.11|566.51|564.11|566.51|564.11|566.51|564.11|0
1655812580000|2022-06-21 11:56:20|566.7|564.3|566.31|563.91|566.7|564.3|566.31|563.91|0
1655812600000|2022-06-21 11:56:40|566.41|564.01|565.91|563.51|566.41|564.01|565.91|563.51|0
1655812610000|2022-06-21 11:56:50|566.11|563.71|566.11|563.71|566.11|563.71|566.11|563.71|0
1655812620000|2022-06-21 11:57:00|566.02|563.62|566.11|563.71|566.11|563.71|565.91|563.51|0
1655812630000|2022-06-21 11:57:10|565.91|563.51|565.72|563.32|565.91|563.51|565.72|563.32|0
1655812640000|2022-06-21 11:57:20|565.91|563.51|565.91|563.51|565.91|563.51|565.91|563.51|0
1655812650000|2022-06-21 11:57:30|566.11|563.71|566.02|563.62|566.11|563.71|565.91|563.51|0
1655812660000|2022-06-21 11:57:40|566.11|563.71|566.11|563.71|566.11|563.71|566.02|563.62|0
1655812670000|2022-06-21 11:57:50|565.91|563.51|565.88|563.48|566.11|563.71|565.88|563.48|0
1655812680000|2022-06-21 11:58:00|565.97|563.57|566.73|564.33|566.73|564.33|565.97|563.57|0
1655812690000|2022-06-21 11:58:10|566.93|564.53|567.12|564.72|567.12|564.72|566.93|564.53|0
1655812700000|2022-06-21 11:58:20|567.42|565.02|567.14|564.74|567.42|565.02|566.65|564.25|0
1655812710000|2022-06-21 11:58:30|566.94|564.54|566.35|563.95|566.94|564.54|566.35|563.95|0
1655812720000|2022-06-21 11:58:40|566.55|564.15|566.75|564.35|566.75|564.35|566.55|564.15|0
1655812730000|2022-06-21 11:58:50|566.55|564.15|566.55|564.15|566.55|564.15|566.55|564.15|0
1655812740000|2022-06-21 11:59:00|566.35|563.95|565.86|563.46|566.35|563.95|565.86|563.46|0
1655812750000|2022-06-21 11:59:10|565.96|563.56|565.96|563.56|565.96|563.56|565.96|563.56|0
1655812760000|2022-06-21 11:59:20|566.06|563.66|566.15|563.75|566.15|563.75|566.06|563.66|0
1655812770000|2022-06-21 11:59:30|566.35|563.95|566.15|563.75|566.35|563.95|566.15|563.75|0
1655812780000|2022-06-21 11:59:40|566.94|564.54|566.75|564.35|566.94|564.54|566.75|564.35|0
1655812790000|2022-06-21 11:59:50|566.55|564.15|566.35|563.95|566.55|564.15|566.35|563.95|0
1655812800000|2022-06-21 12:00:00|566.55|564.15|566.65|564.25|566.65|564.25|566.35|563.95|0
1655812810000|2022-06-21 12:00:10|566.55|564.15|567.14|564.74|567.14|564.74|566.55|564.15|0
1655812820000|2022-06-21 12:00:20|566.94|564.54|567.14|564.74|567.14|564.74|566.94|564.54|0
1655812850000|2022-06-21 12:00:50|566.75|564.35|566.75|564.35|566.75|564.35|566.75|564.35|0
1655812860000|2022-06-21 12:01:00|566.94|564.54|566.75|564.35|566.94|564.54|566.75|564.35|0
1655812870000|2022-06-21 12:01:10|566.94|564.54|567.05|564.65|567.05|564.65|566.94|564.54|0
1655812880000|2022-06-21 12:01:20|566.94|564.54|567.73|565.33|567.73|565.33|566.75|564.35|0
1655812890000|2022-06-21 12:01:30|567.34|564.94|566.94|564.54|567.34|564.94|566.94|564.54|0
1655812900000|2022-06-21 12:01:40|567.05|564.65|567.24|564.84|567.24|564.84|566.94|564.54|0
1655812910000|2022-06-21 12:01:50|567.14|564.74|567.14|564.74|567.14|564.74|567.14|564.74|0
1655812920000|2022-06-21 12:02:00|566.75|564.35|566.94|564.54|566.94|564.54|566.75|564.35|0
1655812930000|2022-06-21 12:02:10|567.34|564.94|567.34|564.94|567.34|564.94|567.14|564.74|0
1655812940000|2022-06-21 12:02:20|567.54|565.14|567.73|565.33|567.73|565.33|567.54|565.14|0
1655812950000|2022-06-21 12:02:30|567.54|565.14|567.64|565.24|567.64|565.24|567.54|565.14|0
1655812960000|2022-06-21 12:02:40|567.73|565.33|567.54|565.14|567.73|565.33|567.54|565.14|0
1655812970000|2022-06-21 12:02:50|567.34|564.94|567.34|564.94|567.44|565.04|567.34|564.94|0
1655812980000|2022-06-21 12:03:00|567.44|565.04|567.34|564.94|567.44|565.04|567.34|564.94|0
1655812990000|2022-06-21 12:03:10|566.94|564.54|566.74|564.34|566.94|564.54|566.74|564.34|0
1655813000000|2022-06-21 12:03:20|567.05|564.65|567.14|564.74|567.34|564.94|566.94|564.54|0
1655813010000|2022-06-21 12:03:30|567.34|564.94|567.34|564.94|567.54|565.14|567.34|564.94|0
1655813020000|2022-06-21 12:03:40|567.54|565.14|567.54|565.14|567.54|565.14|567.44|565.04|0
1655813030000|2022-06-21 12:03:50|567.44|565.04|567.34|564.94|567.44|565.04|567.14|564.74|0
1655813040000|2022-06-21 12:04:00|567.24|564.84|566.74|564.34|567.24|564.84|566.74|564.34|0
1655813050000|2022-06-21 12:04:10|567.24|564.84|567.44|565.04|567.44|565.04|567.24|564.84|0
1655813060000|2022-06-21 12:04:20|567.34|564.94|567.44|565.04|567.44|565.04|567.34|564.94|0
1655813070000|2022-06-21 12:04:30|567.24|564.84|567.14|564.74|567.24|564.84|567.14|564.74|0
1655813080000|2022-06-21 12:04:40|567.53|565.13|567.53|565.13|567.53|565.13|567.53|565.13|0
1655813090000|2022-06-21 12:04:50|567.44|565.04|567.34|564.94|567.44|565.04|567.34|564.94|0
1655813100000|2022-06-21 12:05:00|566.94|564.54|567.14|564.74|567.14|564.74|566.94|564.54|0
1655813110000|2022-06-21 12:05:10|567.04|564.64|567.34|564.94|567.53|565.13|566.94|564.54|0
1655813120000|2022-06-21 12:05:20|566.94|564.54|567.04|564.64|567.04|564.64|566.94|564.54|0
1655813130000|2022-06-21 12:05:30|567.14|564.74|567.14|564.74|567.24|564.84|567.14|564.74|0
1655813140000|2022-06-21 12:05:40|566.94|564.54|567.14|564.74|567.14|564.74|566.85|564.45|0
1655813150000|2022-06-21 12:05:50|566.94|564.54|567.14|564.74|567.53|565.13|566.94|564.54|0
1655813160000|2022-06-21 12:06:00|567.34|564.94|567.24|564.84|567.34|564.94|567.24|564.84|0
1655813170000|2022-06-21 12:06:10|567.14|564.74|567.04|564.64|567.14|564.74|567.04|564.64|0
1655813180000|2022-06-21 12:06:20|567.14|564.74|567.53|565.13|567.53|565.13|567.14|564.74|0
1655813190000|2022-06-21 12:06:30|567.34|564.94|567.83|565.43|567.93|565.53|567.34|564.94|0
1655813200000|2022-06-21 12:06:40|567.93|565.53|568.03|565.63|568.03|565.63|567.93|565.53|0
1655813210000|2022-06-21 12:06:50|567.93|565.53|567.93|565.53|568.13|565.73|567.93|565.53|0
1655813220000|2022-06-21 12:07:00|567.73|565.33|567.93|565.53|567.93|565.53|567.73|565.33|0
1655813240000|2022-06-21 12:07:20|568.03|565.63|568.03|565.63|568.03|565.63|568.03|565.63|0
1655813250000|2022-06-21 12:07:30|568.13|565.73|567.34|564.94|568.13|565.73|567.34|564.94|0
1655813260000|2022-06-21 12:07:40|567.24|564.84|567.34|564.94|567.34|564.94|567.24|564.84|0
1655813270000|2022-06-21 12:07:50|567.53|565.13|567.93|565.53|567.93|565.53|567.53|565.13|0
1655813280000|2022-06-21 12:08:00|568.13|565.73|567.93|565.53|568.13|565.73|567.93|565.53|0
1655813290000|2022-06-21 12:08:10|567.73|565.33|567.53|565.13|567.73|565.33|567.53|565.13|0
1655813300000|2022-06-21 12:08:20|567.64|565.24|567.93|565.53|568.13|565.73|567.64|565.24|0
1655813310000|2022-06-21 12:08:30|568.13|565.73|567.64|565.24|568.13|565.73|567.64|565.24|0
1655813320000|2022-06-21 12:08:40|567.93|565.53|567.93|565.53|567.93|565.53|567.93|565.53|0
1655813330000|2022-06-21 12:08:50|568.52|566.12|568.52|566.12|568.52|566.12|568.52|566.12|0
1655813340000|2022-06-21 12:09:00|568.72|566.32|568.52|566.12|568.72|566.32|568.52|566.12|0
1655813350000|2022-06-21 12:09:10|568.72|566.32|568.72|566.32|568.72|566.32|568.72|566.32|0
1655813360000|2022-06-21 12:09:20|568.92|566.52|569.31|566.91|569.51|567.11|568.92|566.52|0
1655813370000|2022-06-21 12:09:30|569.81|567.41|569.71|567.31|569.81|567.41|569.71|567.31|0
1655813380000|2022-06-21 12:09:40|569.91|567.51|569.71|567.31|569.91|567.51|569.71|567.31|0
1655813390000|2022-06-21 12:09:50|569.51|567.11|569.61|567.21|569.71|567.31|569.51|567.11|0
1655813400000|2022-06-21 12:10:00|569.12|566.72|568.13|565.73|569.12|566.72|568.13|565.73|0
1655813410000|2022-06-21 12:10:10|567.53|565.13|567.93|565.53|567.93|565.53|567.53|565.13|0
1655813420000|2022-06-21 12:10:20|568.03|565.63|567.53|565.13|568.03|565.63|567.53|565.13|0
1655813430000|2022-06-21 12:10:30|567.73|565.33|568.13|565.73|568.13|565.73|567.73|565.33|0
1655813440000|2022-06-21 12:10:40|567.93|565.53|568.13|565.73|568.13|565.73|567.93|565.53|0
1655813450000|2022-06-21 12:10:50|567.93|565.53|567.53|565.13|567.93|565.53|567.53|565.13|0
1655813460000|2022-06-21 12:11:00|567.73|565.33|567.64|565.24|567.73|565.33|567.53|565.13|0
1655813470000|2022-06-21 12:11:10|567.73|565.33|567.83|565.43|567.93|565.53|567.64|565.24|0
1655813480000|2022-06-21 12:11:20|567.93|565.53|567.64|565.24|567.93|565.53|567.34|564.94|0
1655813490000|2022-06-21 12:11:30|567.93|565.53|567.73|565.33|567.93|565.53|567.73|565.33|0
1655813500000|2022-06-21 12:11:40|567.64|565.24|567.53|565.13|567.64|565.24|567.53|565.13|0
1655813510000|2022-06-21 12:11:50|567.44|565.04|567.24|564.84|567.53|565.13|567.24|564.84|0
1655813520000|2022-06-21 12:12:00|567.33|564.93|567.14|564.74|567.33|564.93|567.14|564.74|0
1655813530000|2022-06-21 12:12:10|566.94|564.54|567.14|564.74|567.14|564.74|566.94|564.54|0
1655813540000|2022-06-21 12:12:20|567.24|564.84|567.33|564.93|567.33|564.93|567.24|564.84|0
1655813550000|2022-06-21 12:12:30|567.73|565.33|567.64|565.24|567.73|565.33|567.64|565.24|0
1655813560000|2022-06-21 12:12:40|567.53|565.13|567.73|565.33|567.93|565.53|567.53|565.13|0
1655813570000|2022-06-21 12:12:50|567.64|565.24|567.53|565.13|567.64|565.24|567.44|565.04|0
1655813580000|2022-06-21 12:13:00|567.44|565.04|567.33|564.93|567.44|565.04|567.33|564.93|0
1655813590000|2022-06-21 12:13:10|567.63|565.23|567.33|564.93|567.63|565.23|567.33|564.93|0
1655813600000|2022-06-21 12:13:20|567.44|565.04|567.04|564.64|567.44|565.04|567.04|564.64|0
1655813610000|2022-06-21 12:13:30|566.94|564.54|566.94|564.54|566.94|564.54|566.84|564.44|0
1655813620000|2022-06-21 12:13:40|566.74|564.34|566.65|564.25|566.74|564.34|566.65|564.25|0
1655813630000|2022-06-21 12:13:50|566.74|564.34|566.74|564.34|566.74|564.34|566.74|564.34|0
1655813640000|2022-06-21 12:14:00|566.65|564.25|566.74|564.34|566.74|564.34|566.65|564.25|0
1655813650000|2022-06-21 12:14:10|566.35|563.95|565.75|563.35|566.35|563.95|565.75|563.35|0
1655813660000|2022-06-21 12:14:20|565.95|563.55|566.15|563.75|566.15|563.75|565.95|563.55|0
1655813670000|2022-06-21 12:14:30|566.05|563.65|565.75|563.35|566.05|563.65|565.75|563.35|0
1655813680000|2022-06-21 12:14:40|565.86|563.46|565.75|563.35|565.95|563.55|565.75|563.35|0
1655813690000|2022-06-21 12:14:50|565.56|563.16|565.16|562.76|565.56|563.16|565.16|562.76|0
1655813700000|2022-06-21 12:15:00|564.77|562.37|564.87|562.47|565.16|562.76|564.77|562.37|0
1655813710000|2022-06-21 12:15:10|564.96|562.56|564.77|562.37|564.96|562.56|564.77|562.37|0
1655813720000|2022-06-21 12:15:20|564.57|562.17|564.57|562.17|564.57|562.17|564.37|561.97|0
1655813730000|2022-06-21 12:15:30|564.37|561.97|564.37|561.97|564.37|561.97|564.37|561.97|0
1655813740000|2022-06-21 12:15:40|564.28|561.88|564.57|562.17|564.57|562.17|564.28|561.88|0
1655813750000|2022-06-21 12:15:50|564.77|562.37|564.57|562.17|564.96|562.56|564.57|562.17|0
1655813760000|2022-06-21 12:16:00|564.37|561.97|564.57|562.17|564.57|562.17|564.37|561.97|0
1655813770000|2022-06-21 12:16:10|564.37|561.97|564.18|561.78|564.37|561.97|563.98|561.58|0
1655813780000|2022-06-21 12:16:20|563.98|561.58|564.37|561.97|564.37|561.97|563.98|561.58|0
1655813790000|2022-06-21 12:16:30|563.98|561.58|563.98|561.58|563.98|561.58|563.98|561.58|0
1655813800000|2022-06-21 12:16:40|563.88|561.48|563.78|561.38|563.98|561.58|563.78|561.38|0
1655813810000|2022-06-21 12:16:50|563.98|561.58|564.18|561.78|564.18|561.78|563.98|561.58|0
1655813820000|2022-06-21 12:17:00|563.98|561.58|564.18|561.78|564.18|561.78|563.98|561.58|0
1655813830000|2022-06-21 12:17:10|564.37|561.97|564.48|562.08|564.48|562.08|564.37|561.97|0
1655813840000|2022-06-21 12:17:20|564.57|562.17|564.87|562.47|564.87|562.47|564.57|562.17|0
1655813850000|2022-06-21 12:17:30|564.77|562.37|564.77|562.37|564.96|562.56|564.77|562.37|0
1655813860000|2022-06-21 12:17:40|564.87|562.47|565.16|562.76|565.16|562.76|564.87|562.47|0
1655813870000|2022-06-21 12:17:50|564.87|562.47|564.57|562.17|564.87|562.47|564.57|562.17|0
1655813880000|2022-06-21 12:18:00|564.96|562.56|565.07|562.67|565.16|562.76|564.96|562.56|0
1655813890000|2022-06-21 12:18:10|564.96|562.56|564.77|562.37|564.96|562.56|564.77|562.37|0
1655813900000|2022-06-21 12:18:20|564.67|562.27|565.16|562.76|565.16|562.76|564.67|562.27|0
1655813910000|2022-06-21 12:18:30|564.96|562.56|563.98|561.58|564.96|562.56|563.98|561.58|0
1655813920000|2022-06-21 12:18:40|564.37|561.97|564.18|561.78|564.37|561.97|564.18|561.78|0
1655813930000|2022-06-21 12:18:50|563.98|561.58|564.18|561.78|564.18|561.78|563.98|561.58|0
1655813940000|2022-06-21 12:19:00|564.37|561.97|564.28|561.88|564.57|562.17|564.28|561.88|0
1655813950000|2022-06-21 12:19:10|564.17|561.77|564.17|561.77|564.17|561.77|564.17|561.77|0
1655813960000|2022-06-21 12:19:20|564.37|561.97|564.57|562.17|564.57|562.17|564.37|561.97|0
1655813970000|2022-06-21 12:19:30|564.47|562.07|564.57|562.17|564.57|562.17|564.47|562.07|0
1655813980000|2022-06-21 12:19:40|564.47|562.07|564.57|562.17|564.57|562.17|564.47|562.07|0
1655813990000|2022-06-21 12:19:50|564.47|562.07|564.28|561.88|564.47|562.07|564.28|561.88|0
1655814000000|2022-06-21 12:20:00|564.37|561.97|564.17|561.77|564.37|561.97|563.98|561.58|0
1655814010000|2022-06-21 12:20:10|564.37|561.97|563.98|561.58|564.37|561.97|563.98|561.58|0
1655814020000|2022-06-21 12:20:20|563.78|561.38|563.88|561.48|563.88|561.48|563.78|561.38|0
1655814030000|2022-06-21 12:20:30|563.78|561.38|563.78|561.38|563.78|561.38|563.58|561.18|0
1655814040000|2022-06-21 12:20:40|563.88|561.48|563.78|561.38|563.88|561.48|563.78|561.38|0
1655814050000|2022-06-21 12:20:50|563.69|561.29|563.58|561.18|563.69|561.29|563.58|561.18|0
1655814060000|2022-06-21 12:21:00|563.78|561.38|563.78|561.38|563.98|561.58|563.78|561.38|0
1655814070000|2022-06-21 12:21:10|563.58|561.18|563.39|560.99|563.58|561.18|563.39|560.99|0
1655814080000|2022-06-21 12:21:20|562.8|560.4|562.99|560.59|562.99|560.59|562.8|560.4|0
1655814100000|2022-06-21 12:21:40|562.8|560.4|562.99|560.59|562.99|560.59|562.8|560.4|0
1655814110000|2022-06-21 12:21:50|562.6|560.2|563.19|560.79|563.19|560.79|562.6|560.2|0
1655814120000|2022-06-21 12:22:00|563.29|560.89|563.19|560.79|563.29|560.89|562.99|560.59|0
1655814130000|2022-06-21 12:22:10|562.8|560.4|562.99|560.59|562.99|560.59|562.8|560.4|0
1655814140000|2022-06-21 12:22:20|563.19|560.79|563.19|560.79|563.19|560.79|562.8|560.4|0
1655814160000|2022-06-21 12:22:40|563.58|561.18|563.58|561.18|563.58|561.18|563.58|561.18|0
1655814170000|2022-06-21 12:22:50|563.78|561.38|563.78|561.38|563.78|561.38|563.78|561.38|0
1655814180000|2022-06-21 12:23:00|563.98|561.58|564.17|561.77|564.17|561.77|563.98|561.58|0
1655814190000|2022-06-21 12:23:10|564.37|561.97|564.17|561.77|564.37|561.97|564.17|561.77|0
1655814200000|2022-06-21 12:23:20|564.37|561.97|564.37|561.97|564.37|561.97|564.17|561.77|0
1655814210000|2022-06-21 12:23:30|564.17|561.77|564.17|561.77|564.17|561.77|564.17|561.77|0
1655814220000|2022-06-21 12:23:40|563.98|561.58|563.78|561.38|563.98|561.58|563.78|561.38|0
1655814230000|2022-06-21 12:23:50|563.68|561.28|564.17|561.77|564.17|561.77|563.68|561.28|0
1655814240000|2022-06-21 12:24:00|564.28|561.88|564.37|561.97|564.37|561.97|564.28|561.88|0
1655814250000|2022-06-21 12:24:10|564.47|562.07|564.57|562.17|564.57|562.17|564.37|561.97|0
1655814260000|2022-06-21 12:24:20|564.76|562.36|564.47|562.07|564.76|562.36|564.37|561.97|0
1655814270000|2022-06-21 12:24:30|564.37|561.97|564.57|562.17|564.67|562.27|564.37|561.97|0
1655814290000|2022-06-21 12:24:50|564.37|561.97|563.78|561.38|564.37|561.97|563.78|561.38|0
1655814300000|2022-06-21 12:25:00|563.58|561.18|563.98|561.58|563.98|561.58|563.58|561.18|0
1655814310000|2022-06-21 12:25:10|563.78|561.38|563.58|561.18|563.78|561.38|563.58|561.18|0
1655814320000|2022-06-21 12:25:20|563.68|561.28|563.98|561.58|563.98|561.58|563.68|561.28|0
1655814330000|2022-06-21 12:25:30|563.88|561.48|563.58|561.18|563.88|561.48|563.58|561.18|0
1655814340000|2022-06-21 12:25:40|563.68|561.28|563.78|561.38|563.78|561.38|563.68|561.28|0
1655814350000|2022-06-21 12:25:50|563.68|561.28|563.68|561.28|563.68|561.28|563.68|561.28|0
1655814360000|2022-06-21 12:26:00|563.58|561.18|563.78|561.38|563.78|561.38|563.58|561.18|0
1655814370000|2022-06-21 12:26:10|563.88|561.48|563.78|561.38|563.88|561.48|563.78|561.38|0
1655814380000|2022-06-21 12:26:20|563.58|561.18|563.58|561.18|563.68|561.28|563.58|561.18|0
1655814390000|2022-06-21 12:26:30|563.78|561.38|563.78|561.38|563.78|561.38|563.78|561.38|0
1655814400000|2022-06-21 12:26:40|563.58|561.18|563.68|561.28|563.68|561.28|563.58|561.18|0
1655814410000|2022-06-21 12:26:50|563.58|561.18|563.58|561.18|563.58|561.18|563.58|561.18|0
1655814420000|2022-06-21 12:27:00|563.49|561.09|563.19|560.79|563.49|561.09|563.19|560.79|0
1655814430000|2022-06-21 12:27:10|562.99|560.59|562.79|560.39|562.99|560.59|562.79|560.39|0
1655814440000|2022-06-21 12:27:20|562.99|560.59|563.19|560.79|563.19|560.79|562.79|560.39|0
1655814450000|2022-06-21 12:27:30|563.38|560.98|563.09|560.69|563.78|561.38|563.09|560.69|0
1655814460000|2022-06-21 12:27:40|562.99|560.59|563.19|560.79|563.19|560.79|562.99|560.59|0
1655814470000|2022-06-21 12:27:50|563.09|560.69|563.19|560.79|563.19|560.79|563.09|560.69|0
1655814480000|2022-06-21 12:28:00|562.99|560.59|562.79|560.39|562.99|560.59|562.4|560|0
1655814490000|2022-06-21 12:28:10|562.7|560.3|562.79|560.39|562.79|560.39|562.7|560.3|0
1655814500000|2022-06-21 12:28:20|562.99|560.59|562.99|560.59|562.99|560.59|562.99|560.59|0
1655814510000|2022-06-21 12:28:30|562.79|560.39|562.79|560.39|562.79|560.39|562.79|560.39|0
1655814530000|2022-06-21 12:28:50|562.6|560.2|562.79|560.39|562.79|560.39|562.6|560.2|0
1655814540000|2022-06-21 12:29:00|562.6|560.2|562.79|560.39|562.79|560.39|562.6|560.2|0
1655814560000|2022-06-21 12:29:20|562.99|560.59|563.19|560.79|563.19|560.79|562.99|560.59|0
1655814570000|2022-06-21 12:29:30|563.58|561.18|563.38|560.98|563.58|561.18|563.38|560.98|0
1655814580000|2022-06-21 12:29:40|563.58|561.18|563.58|561.18|563.58|561.18|563.58|561.18|0
1655814590000|2022-06-21 12:29:50|563.38|560.98|563.78|561.38|563.78|561.38|563.38|560.98|0
1655814600000|2022-06-21 12:30:00|563.97|561.57|564.17|561.77|564.17|561.77|563.97|561.57|0
1655814610000|2022-06-21 12:30:10|564.57|562.17|564.76|562.36|564.76|562.36|564.57|562.17|0
1655814620000|2022-06-21 12:30:20|564.37|561.97|564.37|561.97|564.37|561.97|564.37|561.97|0
1655814630000|2022-06-21 12:30:30|564.17|561.77|563.97|561.57|564.17|561.77|563.97|561.57|0
1655814640000|2022-06-21 12:30:40|564.17|561.77|563.19|560.79|564.17|561.77|563.19|560.79|0
1655814650000|2022-06-21 12:30:50|562.99|560.59|562.79|560.39|562.99|560.59|562.79|560.39|0
1655814660000|2022-06-21 12:31:00|562.89|560.49|562.99|560.59|562.99|560.59|562.89|560.49|0
1655814670000|2022-06-21 12:31:10|563.19|560.79|563.19|560.79|563.19|560.79|563.19|560.79|0
1655814680000|2022-06-21 12:31:20|562.99|560.59|562.99|560.59|563.19|560.79|562.99|560.59|0
1655814690000|2022-06-21 12:31:30|563.19|560.79|562.99|560.59|563.38|560.98|562.99|560.59|0
1655814700000|2022-06-21 12:31:40|562.79|560.39|562.79|560.39|562.79|560.39|562.79|560.39|0
1655814710000|2022-06-21 12:31:50|562.99|560.59|562.79|560.39|562.99|560.59|562.79|560.39|0
1655814720000|2022-06-21 12:32:00|562.99|560.59|563.19|560.79|563.19|560.79|562.99|560.59|0
1655814730000|2022-06-21 12:32:10|562.99|560.59|562.79|560.39|562.99|560.59|562.79|560.39|0
1655814740000|2022-06-21 12:32:20|562.99|560.59|562.99|560.59|562.99|560.59|562.99|560.59|0
1655814750000|2022-06-21 12:32:30|562.79|560.39|562.99|560.59|562.99|560.59|562.79|560.39|0
1655814760000|2022-06-21 12:32:40|562.4|560|562.4|560|562.6|560.2|562.4|560|0
1655814770000|2022-06-21 12:32:50|562.6|560.2|562.4|560|562.6|560.2|562.4|560|0
1655814780000|2022-06-21 12:33:00|562.2|559.8|561.81|559.41|562.2|559.8|561.81|559.41|0
1655814790000|2022-06-21 12:33:10|561.61|559.21|561.61|559.21|561.61|559.21|561.61|559.21|0
1655814800000|2022-06-21 12:33:20|562|559.6|561.61|559.21|562|559.6|561.61|559.21|0
1655814810000|2022-06-21 12:33:30|561.71|559.31|561.41|559.01|561.71|559.31|561.41|559.01|0
1655814820000|2022-06-21 12:33:40|561.52|559.12|561.41|559.01|561.52|559.12|561.41|559.01|0
1655814830000|2022-06-21 12:33:50|561.22|558.82|561.61|559.21|561.61|559.21|561.22|558.82|0
1655814840000|2022-06-21 12:34:00|561.41|559.01|561.52|559.12|561.61|559.21|561.41|559.01|0
1655814850000|2022-06-21 12:34:10|561.41|559.01|561.41|559.01|561.61|559.21|561.41|559.01|0
1655814860000|2022-06-21 12:34:20|561.61|559.21|561.41|559.01|561.61|559.21|561.41|559.01|0
1655814870000|2022-06-21 12:34:30|562.2|559.8|562.2|559.8|562.4|560|562.2|559.8|0
1655814880000|2022-06-21 12:34:40|562.11|559.71|562|559.6|562.11|559.71|562|559.6|0
1655814890000|2022-06-21 12:34:50|561.81|559.41|562|559.6|562|559.6|561.81|559.41|0
1655814900000|2022-06-21 12:35:00|561.81|559.41|561.81|559.41|561.91|559.51|561.81|559.41|0
1655814910000|2022-06-21 12:35:10|561.22|558.82|561.41|559.01|561.41|559.01|561.22|558.82|0
1655814920000|2022-06-21 12:35:20|561.81|559.41|562|559.6|562|559.6|561.81|559.41|0
1655814930000|2022-06-21 12:35:30|562.2|559.8|562|559.6|562.2|559.8|562|559.6|0
1655814940000|2022-06-21 12:35:40|562.2|559.8|562.2|559.8|562.2|559.8|562.2|559.8|0
1655814950000|2022-06-21 12:35:50|562.11|559.71|562.11|559.71|562.11|559.71|562.11|559.71|0
1655814960000|2022-06-21 12:36:00|562.2|559.8|561.81|559.41|562.2|559.8|561.61|559.21|0
1655814970000|2022-06-21 12:36:10|561.41|559.01|561.22|558.82|561.41|559.01|561.22|558.82|0
1655814980000|2022-06-21 12:36:20|561.32|558.92|561.61|559.21|561.61|559.21|561.22|558.82|0
1655814990000|2022-06-21 12:36:30|561.41|559.01|561.41|559.01|561.41|559.01|561.32|558.92|0
1655815000000|2022-06-21 12:36:40|561.32|558.92|561.71|559.31|561.91|559.51|561.32|558.92|0
1655815010000|2022-06-21 12:36:50|561.41|559.01|561.12|558.72|561.41|559.01|561.12|558.72|0
1655815020000|2022-06-21 12:37:00|561.22|558.82|561.22|558.82|561.22|558.82|561.12|558.72|0
1655815030000|2022-06-21 12:37:10|561.32|558.92|561.61|559.21|561.61|559.21|561.32|558.92|0
1655815040000|2022-06-21 12:37:20|561.41|559.01|561.32|558.92|561.41|559.01|561.22|558.82|0
1655815050000|2022-06-21 12:37:30|561.61|559.21|562.2|559.8|562.2|559.8|561.61|559.21|0
1655815060000|2022-06-21 12:37:40|562.4|560|562.4|560|562.4|560|562.4|560|0
1655815070000|2022-06-21 12:37:50|562.59|560.19|562.5|560.1|562.59|560.19|562.4|560|0
1655815080000|2022-06-21 12:38:00|562.4|560|562.4|560|562.4|560|562.4|560|0
1655815090000|2022-06-21 12:38:10|562.59|560.19|562.7|560.3|562.79|560.39|562.59|560.19|0
1655815100000|2022-06-21 12:38:20|562.59|560.19|562.79|560.39|562.79|560.39|562.5|560.1|0
1655815110000|2022-06-21 12:38:30|562.59|560.19|562.4|560|562.59|560.19|562.4|560|0
1655815120000|2022-06-21 12:38:40|562.2|559.8|562.5|560.1|562.5|560.1|562.2|559.8|0
1655815130000|2022-06-21 12:38:50|562.4|560|562.79|560.39|562.79|560.39|562.4|560|0
1655815140000|2022-06-21 12:39:00|562.89|560.49|562.99|560.59|563.18|560.78|562.89|560.49|0
1655815150000|2022-06-21 12:39:10|563.18|560.78|563.58|561.18|563.58|561.18|563.18|560.78|0
1655815160000|2022-06-21 12:39:20|563.77|561.37|563.38|560.98|563.77|561.37|563.38|560.98|0
1655815180000|2022-06-21 12:39:40|563.58|561.18|563.58|561.18|563.77|561.37|563.58|561.18|0
1655815190000|2022-06-21 12:39:50|563.38|560.98|563.58|561.18|563.58|561.18|563.38|560.98|0
1655815200000|2022-06-21 12:40:00|563.38|560.98|563.58|561.18|563.58|561.18|563.38|560.98|0
1655815210000|2022-06-21 12:40:10|563.38|560.98|563.38|560.98|563.48|561.08|563.38|560.98|0
1655815220000|2022-06-21 12:40:20|563.48|561.08|563.29|560.89|563.48|561.08|563.29|560.89|0
1655815230000|2022-06-21 12:40:30|563.38|560.98|563.58|561.18|563.58|561.18|563.38|560.98|0
1655815240000|2022-06-21 12:40:40|563.38|560.98|563.38|560.98|563.48|561.08|563.38|560.98|0
1655815250000|2022-06-21 12:40:50|563.18|560.78|563.38|560.98|563.38|560.98|563.18|560.78|0
1655815260000|2022-06-21 12:41:00|563.58|561.18|563.58|561.18|563.58|561.18|563.38|560.98|0
1655815270000|2022-06-21 12:41:10|563.77|561.37|563.88|561.48|563.97|561.57|563.77|561.37|0
1655815280000|2022-06-21 12:41:20|563.97|561.57|563.88|561.48|563.97|561.57|563.88|561.48|0
1655815290000|2022-06-21 12:41:30|563.97|561.57|563.77|561.37|563.97|561.57|563.77|561.37|0
1655815300000|2022-06-21 12:41:40|563.97|561.57|564.17|561.77|564.17|561.77|563.97|561.57|0
1655815310000|2022-06-21 12:41:50|563.97|561.57|563.97|561.57|563.97|561.57|563.97|561.57|0
1655815320000|2022-06-21 12:42:00|563.68|561.28|563.77|561.37|563.77|561.37|563.68|561.28|0
1655815330000|2022-06-21 12:42:10|563.58|561.18|563.58|561.18|563.58|561.18|563.58|561.18|0
1655815350000|2022-06-21 12:42:30|563.38|560.98|562.79|560.39|563.38|560.98|562.59|560.19|0
1655815360000|2022-06-21 12:42:40|562.59|560.19|562.59|560.19|562.59|560.19|562.59|560.19|0
1655815370000|2022-06-21 12:42:50|562.79|560.39|562.59|560.19|562.79|560.39|562.59|560.19|0
1655815380000|2022-06-21 12:43:00|562.4|560|562.59|560.19|562.59|560.19|562.4|560|0
1655815390000|2022-06-21 12:43:10|562.79|560.39|562.99|560.59|562.99|560.59|562.79|560.39|0
1655815400000|2022-06-21 12:43:20|563.18|560.78|563.18|560.78|563.18|560.78|562.99|560.59|0
1655815410000|2022-06-21 12:43:30|562.99|560.59|563.77|561.37|563.77|561.37|562.99|560.59|0
1655815420000|2022-06-21 12:43:40|563.97|561.57|564.17|561.77|564.17|561.77|563.97|561.57|0
1655815430000|2022-06-21 12:43:50|563.97|561.57|563.38|560.98|563.97|561.57|563.18|560.78|0
1655815440000|2022-06-21 12:44:00|563.77|561.37|563.77|561.37|563.77|561.37|563.77|561.37|0
1655815450000|2022-06-21 12:44:10|563.68|561.28|563.38|560.98|563.68|561.28|563.38|560.98|0
1655815460000|2022-06-21 12:44:20|563.68|561.28|563.77|561.37|563.77|561.37|563.58|561.18|0
1655815470000|2022-06-21 12:44:30|563.58|561.18|563.58|561.18|563.68|561.28|563.58|561.18|0
1655815480000|2022-06-21 12:44:40|563.77|561.37|563.97|561.57|563.97|561.57|563.77|561.37|0
1655815490000|2022-06-21 12:44:50|564.07|561.67|563.77|561.37|564.17|561.77|563.77|561.37|0
1655815500000|2022-06-21 12:45:00|563.88|561.48|563.58|561.18|563.88|561.48|563.58|561.18|0
1655815510000|2022-06-21 12:45:10|563.48|561.08|563.77|561.37|563.77|561.37|563.48|561.08|0
1655815520000|2022-06-21 12:45:20|563.97|561.57|563.77|561.37|563.97|561.57|563.77|561.37|0
1655815530000|2022-06-21 12:45:30|563.97|561.57|563.97|561.57|563.97|561.57|563.88|561.48|0
1655815540000|2022-06-21 12:45:40|564.17|561.77|564.17|561.77|564.17|561.77|564.17|561.77|0
1655815550000|2022-06-21 12:45:50|563.97|561.57|563.77|561.37|563.97|561.57|563.77|561.37|0
1655815560000|2022-06-21 12:46:00|563.97|561.57|563.97|561.57|563.97|561.57|563.97|561.57|0
1655815570000|2022-06-21 12:46:10|563.77|561.37|563.77|561.37|563.77|561.37|563.77|561.37|0
1655815580000|2022-06-21 12:46:20|563.58|561.18|563.58|561.18|563.77|561.37|563.58|561.18|0
1655815600000|2022-06-21 12:46:40|563.38|560.98|563.28|560.88|563.38|560.98|563.28|560.88|0
1655815610000|2022-06-21 12:46:50|563.38|560.98|563.58|561.18|563.68|561.28|563.38|560.98|0
1655815620000|2022-06-21 12:47:00|563.77|561.37|563.77|561.37|563.77|561.37|563.58|561.18|0
1655815630000|2022-06-21 12:47:10|563.97|561.57|563.97|561.57|564.17|561.77|563.97|561.57|0
1655815650000|2022-06-21 12:47:30|563.77|561.37|563.58|561.18|563.97|561.57|563.58|561.18|0
1655815660000|2022-06-21 12:47:40|563.38|560.98|563.38|560.98|563.58|561.18|563.38|560.98|0
1655815670000|2022-06-21 12:47:50|563.18|560.78|563.38|560.98|563.38|560.98|563.18|560.78|0
1655815680000|2022-06-21 12:48:00|563.18|560.78|563.38|560.98|563.38|560.98|563.18|560.78|0
1655815690000|2022-06-21 12:48:10|563.18|560.78|563.38|560.98|563.38|560.98|563.18|560.78|0
1655815700000|2022-06-21 12:48:20|563.18|560.78|563.18|560.78|563.38|560.98|563.18|560.78|0
1655815710000|2022-06-21 12:48:30|563.38|560.98|564.36|561.96|564.36|561.96|563.38|560.98|0
1655815720000|2022-06-21 12:48:40|564.47|562.07|563.77|561.37|564.47|562.07|563.77|561.37|0
1655815730000|2022-06-21 12:48:50|563.68|561.28|563.38|560.98|563.68|561.28|563.38|560.98|0
1655815740000|2022-06-21 12:49:00|563.57|561.17|563.77|561.37|563.77|561.37|563.57|561.17|0
1655815750000|2022-06-21 12:49:10|563.97|561.57|563.77|561.37|563.97|561.57|563.77|561.37|0
1655815770000|2022-06-21 12:49:30|563.97|561.57|563.97|561.57|563.97|561.57|563.97|561.57|0
1655815780000|2022-06-21 12:49:40|564.07|561.67|563.97|561.57|564.07|561.67|563.97|561.57|0
1655815790000|2022-06-21 12:49:50|563.87|561.47|563.97|561.57|563.97|561.57|563.87|561.47|0
1655815800000|2022-06-21 12:50:00|564.17|561.77|564.17|561.77|564.17|561.77|564.17|561.77|0
1655815810000|2022-06-21 12:50:10|563.87|561.47|563.87|561.47|563.97|561.57|563.87|561.47|0
1655815820000|2022-06-21 12:50:20|563.97|561.57|563.97|561.57|563.97|561.57|563.97|561.57|0
1655815830000|2022-06-21 12:50:30|563.87|561.47|563.77|561.37|563.97|561.57|563.77|561.37|0
1655815840000|2022-06-21 12:50:40|564.17|561.77|563.77|561.37|564.17|561.77|563.77|561.37|0
1655815850000|2022-06-21 12:50:50|563.87|561.47|563.77|561.37|563.87|561.47|563.77|561.37|0
1655815860000|2022-06-21 12:51:00|563.57|561.17|563.77|561.37|563.77|561.37|563.57|561.17|0
1655815870000|2022-06-21 12:51:10|563.57|561.17|563.57|561.17|563.68|561.28|563.57|561.17|0
1655815880000|2022-06-21 12:51:20|563.38|560.98|563.57|561.17|563.57|561.17|563.38|560.98|0
1655815900000|2022-06-21 12:51:40|563.48|561.08|563.68|561.28|563.68|561.28|563.48|561.08|0
1655815910000|2022-06-21 12:51:50|563.77|561.37|564.36|561.96|564.36|561.96|563.57|561.17|0
1655815920000|2022-06-21 12:52:00|564.56|562.16|564.95|562.55|564.95|562.55|564.56|562.16|0
1655815930000|2022-06-21 12:52:10|564.76|562.36|564.95|562.55|564.95|562.55|564.76|562.36|0
1655815940000|2022-06-21 12:52:20|564.76|562.36|564.95|562.55|564.95|562.55|564.76|562.36|0
1655815950000|2022-06-21 12:52:30|565.15|562.75|565.15|562.75|565.15|562.75|565.15|562.75|0
1655815960000|2022-06-21 12:52:40|565.35|562.95|565.55|563.15|565.55|563.15|565.35|562.95|0
1655815970000|2022-06-21 12:52:50|565.45|563.05|565.55|563.15|565.55|563.15|565.35|562.95|0
1655815980000|2022-06-21 12:53:00|565.35|562.95|565.35|562.95|565.35|562.95|565.15|562.75|0
1655815990000|2022-06-21 12:53:10|565.25|562.85|565.15|562.75|565.25|562.85|565.15|562.75|0
1655816000000|2022-06-21 12:53:20|565.35|562.95|565.35|562.95|565.55|563.15|565.35|562.95|0
1655816010000|2022-06-21 12:53:30|565.55|563.15|565.45|563.05|565.55|563.15|565.45|563.05|0
1655816020000|2022-06-21 12:53:40|565.54|563.14|565.35|562.95|565.54|563.14|565.35|562.95|0
1655816030000|2022-06-21 12:53:50|565.45|563.05|565.35|562.95|565.54|563.14|565.35|562.95|0
1655816040000|2022-06-21 12:54:00|565.54|563.14|565.54|563.14|565.54|563.14|565.54|563.14|0
1655816050000|2022-06-21 12:54:10|565.45|563.05|565.35|562.95|565.54|563.14|565.35|562.95|0
1655816060000|2022-06-21 12:54:20|564.76|562.36|564.36|561.96|564.76|562.36|564.36|561.96|0
1655816070000|2022-06-21 12:54:30|564.46|562.06|564.16|561.76|564.46|562.06|564.16|561.76|0
1655816080000|2022-06-21 12:54:40|564.56|562.16|564.56|562.16|564.56|562.16|564.56|562.16|0
1655816090000|2022-06-21 12:54:50|564.36|561.96|564.36|561.96|564.36|561.96|564.36|561.96|0
1655816100000|2022-06-21 12:55:00|564.56|562.16|564.76|562.36|564.76|562.36|564.56|562.16|0
1655816110000|2022-06-21 12:55:10|564.95|562.55|564.76|562.36|564.95|562.55|564.76|562.36|0
1655816120000|2022-06-21 12:55:20|564.95|562.55|565.15|562.75|565.15|562.75|564.95|562.55|0
1655816130000|2022-06-21 12:55:30|564.95|562.55|564.95|562.55|564.95|562.55|564.95|562.55|0
1655816150000|2022-06-21 12:55:50|564.76|562.36|565.54|563.14|565.54|563.14|564.76|562.36|0
1655816160000|2022-06-21 12:56:00|565.74|563.34|565.94|563.54|565.94|563.54|565.74|563.34|0
1655816170000|2022-06-21 12:56:10|565.84|563.44|565.74|563.34|566.04|563.64|565.74|563.34|0
1655816190000|2022-06-21 12:56:30|565.84|563.44|566.14|563.74|566.14|563.74|565.84|563.44|0
1655816200000|2022-06-21 12:56:40|566.33|563.93|566.33|563.93|566.33|563.93|566.33|563.93|0
1655816240000|2022-06-21 12:57:20|566.53|564.13|566.53|564.13|566.53|564.13|566.53|564.13|0
1655816250000|2022-06-21 12:57:30|566.73|564.33|566.33|563.93|566.73|564.33|566.33|563.93|0
1655816260000|2022-06-21 12:57:40|566.53|564.13|566.73|564.33|566.73|564.33|566.53|564.13|0
1655816270000|2022-06-21 12:57:50|566.93|564.53|567.12|564.72|567.12|564.72|566.73|564.33|0
1655816280000|2022-06-21 12:58:00|567.32|564.92|567.12|564.72|567.32|564.92|567.12|564.72|0
1655816290000|2022-06-21 12:58:10|567.23|564.83|567.32|564.92|567.32|564.92|567.23|564.83|0
1655816300000|2022-06-21 12:58:20|567.12|564.72|567.52|565.12|567.52|565.12|567.12|564.72|0
1655816310000|2022-06-21 12:58:30|567.32|564.92|567.32|564.92|567.32|564.92|567.32|564.92|0
1655816320000|2022-06-21 12:58:40|567.12|564.72|567.32|564.92|567.32|564.92|567.12|564.72|0
1655816330000|2022-06-21 12:58:50|567.52|565.12|567.52|565.12|567.52|565.12|567.42|565.02|0
1655816340000|2022-06-21 12:59:00|567.72|565.32|567.52|565.12|567.72|565.32|567.52|565.12|0
1655816350000|2022-06-21 12:59:10|567.62|565.22|567.52|565.12|567.62|565.22|567.52|565.12|0
1655816360000|2022-06-21 12:59:20|567.72|565.32|567.52|565.12|567.72|565.32|567.52|565.12|0
1655816370000|2022-06-21 12:59:30|567.91|565.51|567.91|565.51|567.91|565.51|567.91|565.51|0
1655816380000|2022-06-21 12:59:40|567.72|565.32|567.72|565.32|567.72|565.32|567.72|565.32|0
1655816400000|2022-06-21 13:00:00|567.91|565.51|568.11|565.71|568.11|565.71|567.91|565.51|0
1655816420000|2022-06-21 13:00:20|568.21|565.81|568.11|565.71|568.21|565.81|568.11|565.71|0
1655816430000|2022-06-21 13:00:30|567.72|565.32|567.52|565.12|567.72|565.32|567.32|564.92|0
1655816440000|2022-06-21 13:00:40|567.23|564.83|567.12|564.72|567.23|564.83|567.12|564.72|0
1655816460000|2022-06-21 13:01:00|567.32|564.92|567.32|564.92|567.32|564.92|567.32|564.92|0
1655816470000|2022-06-21 13:01:10|567.12|564.72|566.53|564.13|567.12|564.72|566.53|564.13|0
1655816480000|2022-06-21 13:01:20|566.33|563.93|566.33|563.93|566.33|563.93|566.33|563.93|0
1655816500000|2022-06-21 13:01:40|566.53|564.13|566.53|564.13|566.53|564.13|566.53|564.13|0
1655816510000|2022-06-21 13:01:50|566.73|564.33|566.33|563.93|566.73|564.33|566.33|563.93|0
1655816520000|2022-06-21 13:02:00|565.94|563.54|565.94|563.54|565.94|563.54|565.94|563.54|0
1655816530000|2022-06-21 13:02:10|565.74|563.34|565.15|562.75|565.74|563.34|565.15|562.75|0
1655816540000|2022-06-21 13:02:20|565.35|562.95|565.34|562.94|565.35|562.95|565.34|562.94|0
1655816550000|2022-06-21 13:02:30|565.15|562.75|565.15|562.75|565.15|562.75|565.15|562.75|0
1655816570000|2022-06-21 13:02:50|565.25|562.85|565.15|562.75|565.25|562.85|565.15|562.75|0
1655816580000|2022-06-21 13:03:00|564.75|562.35|564.75|562.35|564.75|562.35|564.75|562.35|0
1655816590000|2022-06-21 13:03:10|564.86|562.46|565.05|562.65|565.15|562.75|564.75|562.35|0
1655816600000|2022-06-21 13:03:20|565.15|562.75|565.54|563.14|565.74|563.34|565.15|562.75|0
1655816610000|2022-06-21 13:03:30|565.64|563.24|565.54|563.14|565.64|563.24|565.54|563.14|0
1655816620000|2022-06-21 13:03:40|565.74|563.34|565.74|563.34|565.74|563.34|565.74|563.34|0
1655816630000|2022-06-21 13:03:50|565.54|563.14|565.54|563.14|565.54|563.14|565.54|563.14|0
1655816650000|2022-06-21 13:04:10|565.64|563.24|565.74|563.34|565.74|563.34|565.64|563.24|0
1655816660000|2022-06-21 13:04:20|565.54|563.14|565.15|562.75|565.54|563.14|565.15|562.75|0
1655816670000|2022-06-21 13:04:30|564.95|562.55|564.95|562.55|564.95|562.55|564.95|562.55|0
1655816680000|2022-06-21 13:04:40|565.15|562.75|565.15|562.75|565.34|562.94|565.15|562.75|0
1655816690000|2022-06-21 13:04:50|565.34|562.94|564.95|562.55|565.34|562.94|564.95|562.55|0
1655816700000|2022-06-21 13:05:00|564.75|562.35|564.95|562.55|564.95|562.55|564.75|562.35|0
1655816710000|2022-06-21 13:05:10|565.05|562.65|565.34|562.94|565.34|562.94|565.05|562.65|0
1655816720000|2022-06-21 13:05:20|564.95|562.55|564.95|562.55|564.95|562.55|564.75|562.35|0
1655816730000|2022-06-21 13:05:30|564.85|562.45|564.56|562.16|564.85|562.45|564.56|562.16|0
1655816740000|2022-06-21 13:05:40|564.75|562.35|564.56|562.16|564.95|562.55|564.56|562.16|0
1655816750000|2022-06-21 13:05:50|564.75|562.35|564.55|562.15|564.75|562.35|564.55|562.15|0
1655816760000|2022-06-21 13:06:00|564.75|562.35|565.34|562.94|565.34|562.94|564.75|562.35|0
1655816770000|2022-06-21 13:06:10|565.15|562.75|565.34|562.94|565.34|562.94|564.95|562.55|0
1655816780000|2022-06-21 13:06:20|565.45|563.05|565.74|563.34|565.74|563.34|565.45|563.05|0
1655816790000|2022-06-21 13:06:30|565.64|563.24|564.75|562.35|565.64|563.24|564.75|562.35|0
1655816800000|2022-06-21 13:06:40|564.55|562.15|564.36|561.96|564.55|562.15|564.36|561.96|0
1655816810000|2022-06-21 13:06:50|564.55|562.15|563.96|561.56|564.55|562.15|563.96|561.56|0
1655816820000|2022-06-21 13:07:00|563.77|561.37|563.37|560.97|563.87|561.47|563.37|560.97|0
1655816840000|2022-06-21 13:07:20|563.18|560.78|563.37|560.97|563.37|560.97|562.98|560.58|0
1655816850000|2022-06-21 13:07:30|563.57|561.17|563.57|561.17|563.57|561.17|563.57|561.17|0
1655816860000|2022-06-21 13:07:40|563.77|561.37|563.77|561.37|563.96|561.56|563.77|561.37|0
1655816880000|2022-06-21 13:08:00|563.96|561.56|564.36|561.96|564.36|561.96|563.96|561.56|0
1655816890000|2022-06-21 13:08:10|564.55|562.15|564.75|562.35|564.75|562.35|564.55|562.15|0
1655816900000|2022-06-21 13:08:20|564.95|562.55|564.55|562.15|564.95|562.55|564.55|562.15|0
1655816910000|2022-06-21 13:08:30|563.96|561.56|563.77|561.37|563.96|561.56|563.77|561.37|0
1655816920000|2022-06-21 13:08:40|563.57|561.17|563.57|561.17|563.57|561.17|563.57|561.17|0
1655816930000|2022-06-21 13:08:50|563.17|560.77|563.37|560.97|563.37|560.97|563.17|560.77|0
1655816940000|2022-06-21 13:09:00|562.98|560.58|562.98|560.58|562.98|560.58|562.98|560.58|0
1655816950000|2022-06-21 13:09:10|562.58|560.18|562.78|560.38|562.78|560.38|562.58|560.18|0
1655816960000|2022-06-21 13:09:20|562.58|560.18|562.58|560.18|562.58|560.18|562.58|560.18|0
1655816970000|2022-06-21 13:09:30|562.78|560.38|562.78|560.38|562.78|560.38|562.78|560.38|0
1655816980000|2022-06-21 13:09:40|562.58|560.18|562.58|560.18|562.58|560.18|562.58|560.18|0
1655816990000|2022-06-21 13:09:50|562.78|560.38|562.98|560.58|562.98|560.58|562.78|560.38|0
1655817000000|2022-06-21 13:10:00|563.17|560.77|562.98|560.58|563.17|560.77|562.98|560.58|0
1655817020000|2022-06-21 13:10:20|563.17|560.77|563.17|560.77|563.47|561.07|563.17|560.77|0
1655817040000|2022-06-21 13:10:40|562.88|560.48|562.78|560.38|562.88|560.48|562.78|560.38|0
1655817050000|2022-06-21 13:10:50|562.58|560.18|562.98|560.58|562.98|560.58|562.58|560.18|0
1655817060000|2022-06-21 13:11:00|562.88|560.48|563.17|560.77|563.17|560.77|562.88|560.48|0
1655817070000|2022-06-21 13:11:10|563.37|560.97|563.57|561.17|563.57|561.17|563.37|560.97|0
1655817080000|2022-06-21 13:11:20|563.37|560.97|563.76|561.36|563.76|561.36|563.37|560.97|0
1655817100000|2022-06-21 13:11:40|563.96|561.56|564.36|561.96|564.36|561.96|563.96|561.56|0
1655817110000|2022-06-21 13:11:50|564.16|561.76|564.26|561.86|564.26|561.86|564.16|561.76|0
1655817120000|2022-06-21 13:12:00|564.16|561.76|563.76|561.36|564.16|561.76|563.76|561.36|0
1655817130000|2022-06-21 13:12:10|563.37|560.97|563.57|561.17|563.57|561.17|563.37|560.97|0
1655817140000|2022-06-21 13:12:20|563.76|561.36|563.76|561.36|563.76|561.36|563.57|561.17|0
1655817150000|2022-06-21 13:12:30|563.57|561.17|563.57|561.17|563.57|561.17|563.57|561.17|0
1655817160000|2022-06-21 13:12:40|563.37|560.97|563.37|560.97|563.37|560.97|563.17|560.77|0
1655817170000|2022-06-21 13:12:50|563.57|561.17|563.76|561.36|563.76|561.36|563.57|561.17|0
1655817180000|2022-06-21 13:13:00|563.67|561.27|563.96|561.56|563.96|561.56|563.67|561.27|0
1655817190000|2022-06-21 13:13:10|563.76|561.36|563.57|561.17|563.76|561.36|563.57|561.17|0
1655817200000|2022-06-21 13:13:20|563.37|560.97|563.57|561.17|563.57|561.17|563.37|560.97|0
1655817210000|2022-06-21 13:13:30|563.37|560.97|563.37|560.97|563.37|560.97|563.17|560.77|0
1655817220000|2022-06-21 13:13:40|563.57|561.17|563.57|561.17|563.76|561.36|563.57|561.17|0
1655817230000|2022-06-21 13:13:50|563.37|560.97|563.57|561.17|563.57|561.17|563.37|560.97|0
1655817240000|2022-06-21 13:14:00|563.76|561.36|563.96|561.56|563.96|561.56|563.76|561.36|0
1655817250000|2022-06-21 13:14:10|563.76|561.36|563.76|561.36|563.96|561.56|563.76|561.36|0
1655817260000|2022-06-21 13:14:20|563.96|561.56|563.76|561.36|563.96|561.56|563.76|561.36|0
1655817270000|2022-06-21 13:14:30|563.17|560.77|562.98|560.58|563.17|560.77|562.98|560.58|0
1655817280000|2022-06-21 13:14:40|563.17|560.77|563.17|560.77|563.17|560.77|563.17|560.77|0
1655817290000|2022-06-21 13:14:50|562.98|560.58|562.58|560.18|562.98|560.58|562.58|560.18|0
1655817300000|2022-06-21 13:15:00|562.78|560.38|562.78|560.38|562.98|560.58|562.78|560.38|0
1655817310000|2022-06-21 13:15:10|562.58|560.18|562.39|559.99|562.58|560.18|562.39|559.99|0
1655817320000|2022-06-21 13:15:20|562.58|560.18|562.58|560.18|562.58|560.18|562.39|559.99|0
1655817330000|2022-06-21 13:15:30|562.19|559.79|562.39|559.99|562.39|559.99|562.19|559.79|0
1655817350000|2022-06-21 13:15:50|562.58|560.18|562.58|560.18|562.58|560.18|562.58|560.18|0
1655817360000|2022-06-21 13:16:00|562.78|560.38|562.39|559.99|562.78|560.38|562.39|559.99|0
1655817370000|2022-06-21 13:16:10|562.49|560.09|562.39|559.99|562.49|560.09|562.19|559.79|0
1655817380000|2022-06-21 13:16:20|562.78|560.38|562.98|560.58|562.98|560.58|562.78|560.38|0
1655817390000|2022-06-21 13:16:30|562.78|560.38|562.98|560.58|562.98|560.58|562.78|560.38|0
1655817400000|2022-06-21 13:16:40|563.37|560.97|563.57|561.17|563.57|561.17|563.37|560.97|0
1655817410000|2022-06-21 13:16:50|563.76|561.36|563.47|561.07|563.76|561.36|563.47|561.07|0
1655817420000|2022-06-21 13:17:00|563.76|561.36|563.96|561.56|563.96|561.56|563.57|561.17|0
1655817440000|2022-06-21 13:17:20|563.76|561.36|563.57|561.17|563.76|561.36|563.57|561.17|0
1655817470000|2022-06-21 13:17:50|563.37|560.97|562.78|560.38|563.37|560.97|562.78|560.38|0
1655817480000|2022-06-21 13:18:00|562.98|560.58|562.78|560.38|562.98|560.58|562.78|560.38|0
1655817490000|2022-06-21 13:18:10|562.98|560.58|563.96|561.56|563.96|561.56|562.98|560.58|0
1655817500000|2022-06-21 13:18:20|564.35|561.95|563.96|561.56|564.35|561.95|563.96|561.56|0
1655817510000|2022-06-21 13:18:30|563.76|561.36|563.76|561.36|563.76|561.36|563.76|561.36|0
1655817520000|2022-06-21 13:18:40|563.96|561.56|563.76|561.36|563.96|561.56|563.76|561.36|0
1655817530000|2022-06-21 13:18:50|563.87|561.47|563.67|561.27|563.87|561.47|563.67|561.27|0
1655817540000|2022-06-21 13:19:00|563.76|561.36|563.57|561.17|563.76|561.36|563.57|561.17|0
1655817550000|2022-06-21 13:19:10|563.47|561.07|563.37|560.97|563.47|561.07|563.37|560.97|0
1655817560000|2022-06-21 13:19:20|563.57|561.17|563.57|561.17|563.57|561.17|563.37|560.97|0
1655817570000|2022-06-21 13:19:30|563.37|560.97|563.57|561.17|563.57|561.17|563.37|560.97|0
1655817580000|2022-06-21 13:19:40|563.76|561.36|563.57|561.17|563.76|561.36|563.57|561.17|0
1655817590000|2022-06-21 13:19:50|563.76|561.36|563.57|561.17|563.76|561.36|563.57|561.17|0
1655817600000|2022-06-21 13:20:00|563.76|561.36|563.57|561.17|563.76|561.36|563.57|561.17|0
1655817610000|2022-06-21 13:20:10|563.76|561.36|564.35|561.95|564.35|561.95|563.57|561.17|0
1655817620000|2022-06-21 13:20:20|564.55|562.15|564.55|562.15|564.55|562.15|564.55|562.15|0
1655817630000|2022-06-21 13:20:30|564.46|562.06|564.55|562.15|564.55|562.15|564.46|562.06|0
1655817640000|2022-06-21 13:20:40|564.35|561.95|564.55|562.15|564.55|562.15|564.35|561.95|0
1655817650000|2022-06-21 13:20:50|564.46|562.06|564.35|561.95|564.46|562.06|564.35|561.95|0
1655817660000|2022-06-21 13:21:00|564.46|562.06|564.46|562.06|564.55|562.15|564.46|562.06|0
1655817670000|2022-06-21 13:21:10|564.55|562.15|564.35|561.95|564.55|562.15|564.16|561.76|0
1655817680000|2022-06-21 13:21:20|564.16|561.76|563.96|561.56|564.26|561.86|563.96|561.56|0
1655817690000|2022-06-21 13:21:30|563.17|560.77|563.17|560.77|563.37|560.97|563.17|560.77|0
1655817700000|2022-06-21 13:21:40|563.37|560.97|563.17|560.77|563.37|560.97|563.17|560.77|0
1655817710000|2022-06-21 13:21:50|563.37|560.97|563.76|561.36|563.76|561.36|563.37|560.97|0
1655817720000|2022-06-21 13:22:00|563.56|561.16|563.56|561.16|563.56|561.16|563.56|561.16|0
1655817730000|2022-06-21 13:22:10|563.37|560.97|563.37|560.97|563.37|560.97|563.37|560.97|0
1655817740000|2022-06-21 13:22:20|563.17|560.77|563.17|560.77|563.17|560.77|563.17|560.77|0
1655817750000|2022-06-21 13:22:30|562.97|560.57|563.17|560.77|563.17|560.77|562.97|560.57|0
1655817760000|2022-06-21 13:22:40|563.08|560.68|563.17|560.77|563.17|560.77|562.97|560.57|0
1655817770000|2022-06-21 13:22:50|563.08|560.68|563.17|560.77|563.17|560.77|563.08|560.68|0
1655817780000|2022-06-21 13:23:00|562.97|560.57|562.97|560.57|563.08|560.68|562.97|560.57|0
1655817790000|2022-06-21 13:23:10|562.88|560.48|562.58|560.18|562.88|560.48|562.58|560.18|0
1655817800000|2022-06-21 13:23:20|562.38|559.98|562.19|559.79|562.38|559.98|562.19|559.79|0
1655817810000|2022-06-21 13:23:30|562.38|559.98|562.58|560.18|562.58|560.18|562.38|559.98|0
1655817820000|2022-06-21 13:23:40|562.38|559.98|562.38|559.98|562.38|559.98|562.38|559.98|0
1655817830000|2022-06-21 13:23:50|562.29|559.89|562.19|559.79|562.29|559.89|562.19|559.79|0
1655817840000|2022-06-21 13:24:00|562.38|559.98|562.19|559.79|562.38|559.98|562.19|559.79|0
1655817850000|2022-06-21 13:24:10|561.79|559.39|561.79|559.39|561.79|559.39|561.6|559.2|0
1655817860000|2022-06-21 13:24:20|561.99|559.59|561.79|559.39|561.99|559.59|561.79|559.39|0
1655817870000|2022-06-21 13:24:30|561.99|559.59|561.79|559.39|561.99|559.59|561.79|559.39|0
1655817880000|2022-06-21 13:24:40|561.89|559.49|561.79|559.39|561.89|559.49|561.79|559.39|0
1655817900000|2022-06-21 13:25:00|561.99|559.59|562.19|559.79|562.19|559.79|561.99|559.59|0
1655817910000|2022-06-21 13:25:10|562.29|559.89|562.19|559.79|562.38|559.98|562.19|559.79|0
1655817920000|2022-06-21 13:25:20|562.78|560.38|563.17|560.77|563.17|560.77|562.68|560.28|0
1655817930000|2022-06-21 13:25:30|562.97|560.57|562.78|560.38|562.97|560.57|562.78|560.38|0
1655817940000|2022-06-21 13:25:40|562.88|560.48|562.97|560.57|562.97|560.57|562.88|560.48|0
1655817950000|2022-06-21 13:25:50|563.17|560.77|563.17|560.77|563.37|560.97|563.08|560.68|0
1655817970000|2022-06-21 13:26:10|562.97|560.57|563.07|560.67|563.07|560.67|562.97|560.57|0
1655817980000|2022-06-21 13:26:20|562.97|560.57|563.17|560.77|563.17|560.77|562.97|560.57|0
1655817990000|2022-06-21 13:26:30|562.97|560.57|563.17|560.77|563.17|560.77|562.97|560.57|0
1655818000000|2022-06-21 13:26:40|563.37|560.97|563.17|560.77|563.37|560.97|563.17|560.77|0
1655818010000|2022-06-21 13:26:50|563.56|561.16|563.56|561.16|563.76|561.36|563.56|561.16|0
1655818020000|2022-06-21 13:27:00|563.76|561.36|563.37|560.97|563.96|561.56|563.27|560.87|0
1655818030000|2022-06-21 13:27:10|563.56|561.16|563.17|560.77|563.56|561.16|563.17|560.77|0
1655818040000|2022-06-21 13:27:20|563.37|560.97|563.17|560.77|563.37|560.97|563.17|560.77|0
1655818050000|2022-06-21 13:27:30|563.27|560.87|563.07|560.67|563.27|560.87|562.97|560.57|0
1655818060000|2022-06-21 13:27:40|562.97|560.57|562.38|559.98|562.97|560.57|562.38|559.98|0
1655818070000|2022-06-21 13:27:50|562.18|559.78|562.29|559.89|562.29|559.89|561.79|559.39|0
1655818080000|2022-06-21 13:28:00|562.18|559.78|562.97|560.57|562.97|560.57|562.18|559.78|0
1655818090000|2022-06-21 13:28:10|563.17|560.77|563.56|561.16|563.56|561.16|563.17|560.77|0
1655818100000|2022-06-21 13:28:20|563.37|560.97|562.97|560.57|563.37|560.97|562.97|560.57|0
1655818110000|2022-06-21 13:28:30|563.17|560.77|563.27|560.87|563.27|560.87|563.17|560.77|0
1655818120000|2022-06-21 13:28:40|563.17|560.77|562.97|560.57|563.17|560.77|562.77|560.37|0
1655818130000|2022-06-21 13:28:50|563.17|560.77|563.17|560.77|563.17|560.77|563.17|560.77|0
1655818140000|2022-06-21 13:29:00|562.97|560.57|562.97|560.57|563.37|560.97|562.77|560.37|0
1655818150000|2022-06-21 13:29:10|562.77|560.37|563.17|560.77|563.17|560.77|562.77|560.37|0
1655818160000|2022-06-21 13:29:20|562.97|560.57|562.88|560.48|562.97|560.57|562.77|560.37|0
1655818170000|2022-06-21 13:29:30|562.77|560.37|561.99|559.59|562.77|560.37|561.99|559.59|0
1655818180000|2022-06-21 13:29:40|561.79|559.39|562.18|559.78|562.18|559.78|561.59|559.19|0
1655818190000|2022-06-21 13:29:50|562.29|559.89|561.4|559|562.29|559.89|561.4|559|0
1655818200000|2022-06-21 13:30:00|560.52|558.12|560.71|558.31|560.71|558.31|560.52|558.12|0
1655818210000|2022-06-21 13:30:10|559.83|557.43|559.83|557.43|560.22|557.82|559.63|557.23|0
1655818220000|2022-06-21 13:30:20|560.02|557.62|560.61|558.21|560.61|558.21|560.02|557.62|0
1655818230000|2022-06-21 13:30:30|560.81|558.41|561|558.6|561|558.6|560.41|558.01|0
1655818240000|2022-06-21 13:30:40|560.02|557.62|559.63|557.23|560.02|557.62|559.63|557.23|0
1655818250000|2022-06-21 13:30:50|560.41|558.01|559.63|557.23|560.41|558.01|559.24|556.84|0
1655818260000|2022-06-21 13:31:00|559.24|556.84|559.63|557.23|559.63|557.23|559.24|556.84|0
1655818270000|2022-06-21 13:31:10|560.41|558.01|560.61|558.21|560.61|558.21|559.63|557.23|0
1655818280000|2022-06-21 13:31:20|560.41|558.01|559.24|556.84|560.81|558.41|559.24|556.84|0
1655818290000|2022-06-21 13:31:30|559.63|557.23|558.65|556.25|559.82|557.42|558.65|556.25|0
1655818300000|2022-06-21 13:31:40|557.86|555.46|557.86|555.46|557.86|555.46|557.67|555.27|0
1655818310000|2022-06-21 13:31:50|557.47|555.07|558.25|555.85|558.25|555.85|557.47|555.07|0
1655818320000|2022-06-21 13:32:00|557.86|555.46|556.69|554.29|557.86|555.46|556.69|554.29|0
1655818330000|2022-06-21 13:32:10|556.3|553.9|556.69|554.29|556.69|554.29|556.3|553.9|0
1655818340000|2022-06-21 13:32:20|556.88|554.48|556.69|554.29|556.88|554.48|556.49|554.09|0
1655818350000|2022-06-21 13:32:30|556.88|554.48|557.27|554.87|557.27|554.87|556.88|554.48|0
1655818360000|2022-06-21 13:32:40|557.47|555.07|557.67|555.27|557.86|555.46|557.47|555.07|0
1655818370000|2022-06-21 13:32:50|557.86|555.46|559.04|556.64|559.04|556.64|557.67|555.27|0
1655818380000|2022-06-21 13:33:00|557.86|555.46|556.69|554.29|557.86|555.46|556.69|554.29|0
1655818390000|2022-06-21 13:33:10|556.49|554.09|557.96|555.56|557.96|555.56|556.49|554.09|0
1655818400000|2022-06-21 13:33:20|557.67|555.27|557.08|554.68|557.67|555.27|557.08|554.68|0
1655818410000|2022-06-21 13:33:30|557.47|555.07|557.86|555.46|557.86|555.46|557.08|554.68|0
1655818420000|2022-06-21 13:33:40|557.08|554.68|556.49|554.09|557.08|554.68|556.49|554.09|0
1655818430000|2022-06-21 13:33:50|556.88|554.48|556.88|554.48|557.47|555.07|556.88|554.48|0
1655818440000|2022-06-21 13:34:00|557.18|554.78|557.47|555.07|557.47|555.07|556.69|554.29|0
1655818450000|2022-06-21 13:34:10|556.69|554.29|557.08|554.68|557.47|555.07|556.69|554.29|0
1655818460000|2022-06-21 13:34:20|557.47|555.07|557.27|554.87|557.47|555.07|556.88|554.48|0
1655818470000|2022-06-21 13:34:30|557.47|555.07|557.86|555.46|557.86|555.46|557.47|555.07|0
1655818480000|2022-06-21 13:34:40|558.84|556.44|557.86|555.46|558.84|556.44|557.86|555.46|0
1655818490000|2022-06-21 13:34:50|558.06|555.66|557.27|554.87|558.06|555.66|557.27|554.87|0
1655818500000|2022-06-21 13:35:00|556.88|554.48|557.08|554.68|557.08|554.68|556.88|554.48|0
1655818510000|2022-06-21 13:35:10|556.88|554.48|557.47|555.07|557.47|555.07|556.69|554.29|0
1655818520000|2022-06-21 13:35:20|556.69|554.29|556.69|554.29|556.88|554.48|556.69|554.29|0
1655818530000|2022-06-21 13:35:30|556.29|553.89|555.12|552.72|556.29|553.89|555.12|552.72|0
1655818540000|2022-06-21 13:35:40|555.51|553.11|554.93|552.53|555.51|553.11|554.93|552.53|0
1655818550000|2022-06-21 13:35:50|555.12|552.72|553.36|550.96|555.12|552.72|553.36|550.96|0
1655818560000|2022-06-21 13:36:00|552.78|550.38|552.88|550.48|552.88|550.48|552.39|549.99|0
1655818570000|2022-06-21 13:36:10|552.19|549.79|553.17|550.77|553.17|550.77|552.19|549.79|0
1655818580000|2022-06-21 13:36:20|552.39|549.99|552.39|549.99|552.39|549.99|552.39|549.99|0
1655818590000|2022-06-21 13:36:30|551.8|549.4|552.58|550.18|552.58|550.18|551.8|549.4|0
1655818600000|2022-06-21 13:36:40|552.78|550.38|552.78|550.38|552.78|550.38|552.58|550.18|0
1655818610000|2022-06-21 13:36:50|552.97|550.57|553.36|550.96|553.36|550.96|552.58|550.18|0
1655818620000|2022-06-21 13:37:00|552.58|550.18|552.78|550.38|552.78|550.38|552.19|549.79|0
1655818630000|2022-06-21 13:37:10|552.97|550.57|552.58|550.18|552.97|550.57|552.58|550.18|0
1655818640000|2022-06-21 13:37:20|552.97|550.57|552.39|549.99|552.97|550.57|552.39|549.99|0
1655818650000|2022-06-21 13:37:30|552.19|549.79|552|549.6|552.39|549.99|552|549.6|0
1655818660000|2022-06-21 13:37:40|551.8|549.4|552.19|549.79|552.39|549.99|551.8|549.4|0
1655818670000|2022-06-21 13:37:50|552|549.6|552.19|549.79|552.39|549.99|552|549.6|0
1655818680000|2022-06-21 13:38:00|551.8|549.4|551.8|549.4|551.8|549.4|551.41|549.01|0
1655818690000|2022-06-21 13:38:10|552|549.6|549.85|547.45|552|549.6|549.85|547.45|0
1655818700000|2022-06-21 13:38:20|550.05|547.65|549.66|547.26|550.05|547.65|549.46|547.06|0
1655818710000|2022-06-21 13:38:30|549.27|546.87|549.95|547.55|549.95|547.55|549.07|546.67|0
1655818720000|2022-06-21 13:38:40|550.63|548.23|550.24|547.84|550.63|548.23|550.24|547.84|0
1655818730000|2022-06-21 13:38:50|550.63|548.23|551.8|549.4|551.8|549.4|550.63|548.23|0
1655818740000|2022-06-21 13:39:00|552.39|549.99|552|549.6|552.39|549.99|552|549.6|0
1655818750000|2022-06-21 13:39:10|550.24|547.84|550.73|548.33|550.73|548.33|550.24|547.84|0
1655818760000|2022-06-21 13:39:20|550.05|547.65|549.46|547.06|550.05|547.65|549.46|547.06|0
1655818770000|2022-06-21 13:39:30|549.27|546.87|549.07|546.67|549.27|546.87|548.88|546.48|0
1655818780000|2022-06-21 13:39:40|549.27|546.87|548.88|546.48|549.46|547.06|548.88|546.48|0
1655818790000|2022-06-21 13:39:50|549.27|546.87|549.17|546.77|549.27|546.87|549.07|546.67|0
1655818800000|2022-06-21 13:40:00|548.68|546.28|548.49|546.09|549.07|546.67|548.49|546.09|0
1655818810000|2022-06-21 13:40:10|548.3|545.9|547.71|545.31|548.3|545.9|547.71|545.31|0
1655818820000|2022-06-21 13:40:20|547.32|544.92|546.55|544.15|547.91|545.51|546.55|544.15|0
1655818830000|2022-06-21 13:40:30|545.97|543.57|546.07|543.67|546.26|543.86|545.97|543.57|0
1655818840000|2022-06-21 13:40:40|545.77|543.37|545.77|543.37|545.97|543.57|545.77|543.37|0
1655818850000|2022-06-21 13:40:50|545.38|542.98|545|542.6|545.38|542.98|545|542.6|0
1655818860000|2022-06-21 13:41:00|544.61|542.21|544.61|542.21|544.61|542.21|544.22|541.82|0
1655818870000|2022-06-21 13:41:10|545.77|543.37|546.35|543.95|546.55|544.15|545.77|543.37|0
1655818880000|2022-06-21 13:41:20|545.97|543.57|546.16|543.76|546.16|543.76|545.77|543.37|0
1655818890000|2022-06-21 13:41:30|546.35|543.95|546.16|543.76|546.35|543.95|545.77|543.37|0
1655818900000|2022-06-21 13:41:40|546.35|543.95|545.77|543.37|546.35|543.95|545.77|543.37|0
1655818910000|2022-06-21 13:41:50|546.26|543.86|545.58|543.18|546.45|544.05|545.58|543.18|0
1655818920000|2022-06-21 13:42:00|545.19|542.79|545.58|543.18|545.58|543.18|545.19|542.79|0
1655818930000|2022-06-21 13:42:10|545.97|543.57|546.16|543.76|546.16|543.76|545.38|542.98|0
1655818940000|2022-06-21 13:42:20|546.35|543.95|545.38|542.98|546.35|543.95|545.38|542.98|0
1655818950000|2022-06-21 13:42:30|545.19|542.79|545.19|542.79|545.19|542.79|545.19|542.79|0
1655818960000|2022-06-21 13:42:40|545|542.6|544.03|541.63|545|542.6|544.03|541.63|0
1655818970000|2022-06-21 13:42:50|543.64|541.24|544.03|541.63|544.22|541.82|543.64|541.24|0
1655818980000|2022-06-21 13:43:00|544.9|542.5|545.19|542.79|545.19|542.79|544.9|542.5|0
1655818990000|2022-06-21 13:43:10|545|542.6|545.97|543.57|545.97|543.57|545|542.6|0
1655819000000|2022-06-21 13:43:20|546.16|543.76|546.35|543.95|546.35|543.95|545.96|543.56|0
1655819010000|2022-06-21 13:43:30|546.16|543.76|545.77|543.37|546.16|543.76|545.77|543.37|0
1655819020000|2022-06-21 13:43:40|545.96|543.56|544.8|542.4|545.96|543.56|544.8|542.4|0
1655819030000|2022-06-21 13:43:50|544.61|542.21|544.61|542.21|544.61|542.21|544.22|541.82|0
1655819040000|2022-06-21 13:44:00|544.03|541.63|545|542.6|545|542.6|544.03|541.63|0
1655819050000|2022-06-21 13:44:10|544.8|542.4|544.61|542.21|545|542.6|544.61|542.21|0
1655819060000|2022-06-21 13:44:20|544.8|542.4|545|542.6|545|542.6|544.71|542.31|0
1655819070000|2022-06-21 13:44:30|544.8|542.4|545|542.6|545|542.6|544.61|542.21|0
1655819080000|2022-06-21 13:44:40|545.19|542.79|544.8|542.4|545.19|542.79|544.8|542.4|0
1655819090000|2022-06-21 13:44:50|544.61|542.21|545.19|542.79|545.19|542.79|544.61|542.21|0
1655819100000|2022-06-21 13:45:00|545|542.6|546.55|544.15|546.55|544.15|545|542.6|0
1655819110000|2022-06-21 13:45:10|547.71|545.31|548.49|546.09|548.49|546.09|547.71|545.31|0
1655819120000|2022-06-21 13:45:20|548.68|546.28|550.54|548.14|550.54|548.14|548.68|546.28|0
1655819130000|2022-06-21 13:45:30|550.45|548.05|550.54|548.14|550.74|548.34|550.45|548.05|0
1655819140000|2022-06-21 13:45:40|550.35|547.95|550.74|548.34|550.74|548.34|550.35|547.95|0
1655819150000|2022-06-21 13:45:50|550.54|548.14|550.74|548.34|551.13|548.73|550.54|548.14|0
1655819160000|2022-06-21 13:46:00|549.95|547.55|548.97|546.57|549.95|547.55|548.39|545.99|0
1655819170000|2022-06-21 13:46:10|549.56|547.16|548.58|546.18|549.56|547.16|548.58|546.18|0
1655819180000|2022-06-21 13:46:20|547.81|545.41|545.28|542.88|547.81|545.41|545.28|542.88|0
1655819190000|2022-06-21 13:46:30|544.7|542.3|545.47|543.07|545.67|543.27|544.7|542.3|0
1655819200000|2022-06-21 13:46:40|545.86|543.46|545.38|542.98|545.86|543.46|545.38|542.98|0
1655819210000|2022-06-21 13:46:50|545.28|542.88|546.25|543.85|546.25|543.85|545.28|542.88|0
1655819220000|2022-06-21 13:47:00|545.86|543.46|545.47|543.07|545.86|543.46|545.47|543.07|0
1655819230000|2022-06-21 13:47:10|545.67|543.27|546.05|543.65|546.05|543.65|545.67|543.27|0
1655819240000|2022-06-21 13:47:20|545.86|543.46|545.28|542.88|545.86|543.46|545.28|542.88|0
1655819250000|2022-06-21 13:47:30|545.38|542.98|545.28|542.88|545.38|542.98|545.28|542.88|0
1655819260000|2022-06-21 13:47:40|545.67|543.27|545.47|543.07|545.67|543.27|545.28|542.88|0
1655819270000|2022-06-21 13:47:50|545.86|543.46|545.47|543.07|546.05|543.65|545.47|543.07|0
1655819280000|2022-06-21 13:48:00|545.67|543.27|545.28|542.88|545.67|543.27|545.28|542.88|0
1655819290000|2022-06-21 13:48:10|546.05|543.65|546.44|544.04|546.64|544.24|546.05|543.65|0
1655819300000|2022-06-21 13:48:20|546.83|544.43|546.05|543.65|546.83|544.43|546.05|543.65|0
1655819310000|2022-06-21 13:48:30|546.44|544.04|545.86|543.46|546.44|544.04|545.86|543.46|0
1655819320000|2022-06-21 13:48:40|545.67|543.27|546.44|544.04|546.44|544.04|545.67|543.27|0
1655819330000|2022-06-21 13:48:50|546.64|544.24|547.22|544.82|547.22|544.82|546.64|544.24|0
1655819340000|2022-06-21 13:49:00|546.83|544.43|547.8|545.4|547.8|545.4|546.83|544.43|0
1655819350000|2022-06-21 13:49:10|546.64|544.24|547.22|544.82|547.42|545.02|546.44|544.04|0
1655819360000|2022-06-21 13:49:20|547.03|544.63|548|545.6|548|545.6|547.03|544.63|0
1655819370000|2022-06-21 13:49:30|548.19|545.79|548.58|546.18|548.58|546.18|548|545.6|0
1655819380000|2022-06-21 13:49:40|548.78|546.38|548|545.6|548.78|546.38|548|545.6|0
1655819390000|2022-06-21 13:49:50|546.83|544.43|546.83|544.43|547.03|544.63|546.83|544.43|0
1655819400000|2022-06-21 13:50:00|546.64|544.24|547.42|545.02|547.42|545.02|546.64|544.24|0
1655819410000|2022-06-21 13:50:10|547.8|545.4|548.58|546.18|548.58|546.18|547.8|545.4|0
1655819420000|2022-06-21 13:50:20|547.42|545.02|547.61|545.21|548.19|545.79|547.42|545.02|0
1655819430000|2022-06-21 13:50:30|547.41|545.01|546.44|544.04|547.41|545.01|546.44|544.04|0
1655819440000|2022-06-21 13:50:40|546.25|543.85|546.25|543.85|546.25|543.85|546.05|543.65|0
1655819450000|2022-06-21 13:50:50|547.03|544.63|547.8|545.4|547.8|545.4|547.03|544.63|0
1655819460000|2022-06-21 13:51:00|548|545.6|547.22|544.82|548|545.6|547.22|544.82|0
1655819470000|2022-06-21 13:51:10|547.03|544.63|547.52|545.12|547.52|545.12|547.03|544.63|0
1655819480000|2022-06-21 13:51:20|547.22|544.82|547.41|545.01|547.61|545.21|547.22|544.82|0
1655819490000|2022-06-21 13:51:30|547.22|544.82|547.22|544.82|547.22|544.82|546.64|544.24|0
1655819500000|2022-06-21 13:51:40|546.83|544.43|547.22|544.82|547.22|544.82|546.83|544.43|0
1655819510000|2022-06-21 13:51:50|547.03|544.63|547.8|545.4|547.8|545.4|547.03|544.63|0
1655819520000|2022-06-21 13:52:00|547.03|544.63|546.44|544.04|547.03|544.63|546.44|544.04|0
1655819530000|2022-06-21 13:52:10|546.64|544.24|546.05|543.65|546.64|544.24|546.05|543.65|0
1655819540000|2022-06-21 13:52:20|546.25|543.85|546.25|543.85|546.25|543.85|545.66|543.26|0
1655819550000|2022-06-21 13:52:30|545.47|543.07|545.08|542.68|545.47|543.07|545.08|542.68|0
1655819560000|2022-06-21 13:52:40|545.47|543.07|545.08|542.68|545.47|543.07|545.08|542.68|0
1655819570000|2022-06-21 13:52:50|545.28|542.88|545.08|542.68|545.28|542.88|545.08|542.68|0
1655819580000|2022-06-21 13:53:00|544.89|542.49|544.5|542.1|544.89|542.49|544.11|541.71|0
1655819590000|2022-06-21 13:53:10|544.11|541.71|544.69|542.29|544.69|542.29|543.92|541.52|0
1655819600000|2022-06-21 13:53:20|544.89|542.49|544.3|541.9|544.89|542.49|544.3|541.9|0
1655819610000|2022-06-21 13:53:30|544.5|542.1|544.3|541.9|544.5|542.1|544.11|541.71|0
1655819620000|2022-06-21 13:53:40|544.5|542.1|545.08|542.68|545.08|542.68|544.5|542.1|0
1655819630000|2022-06-21 13:53:50|544.69|542.29|544.5|542.1|544.69|542.29|544.5|542.1|0
1655819640000|2022-06-21 13:54:00|544.3|541.9|544.69|542.29|544.69|542.29|544.3|541.9|0
1655819650000|2022-06-21 13:54:10|544.5|542.1|544.5|542.1|544.89|542.49|544.5|542.1|0
1655819660000|2022-06-21 13:54:20|544.3|541.9|544.3|541.9|544.3|541.9|544.11|541.71|0
1655819670000|2022-06-21 13:54:30|544.5|542.1|543.92|541.52|544.5|542.1|543.92|541.52|0
1655819680000|2022-06-21 13:54:40|544.11|541.71|544.3|541.9|544.5|542.1|544.11|541.71|0
1655819690000|2022-06-21 13:54:50|544.11|541.71|544.5|542.1|544.5|542.1|544.11|541.71|0
1655819700000|2022-06-21 13:55:00|545.08|542.68|543.92|541.52|545.08|542.68|543.92|541.52|0
1655819710000|2022-06-21 13:55:10|544.11|541.71|543.92|541.52|544.3|541.9|543.92|541.52|0
1655819720000|2022-06-21 13:55:20|543.53|541.13|542.75|540.35|543.53|541.13|542.56|540.16|0
1655819730000|2022-06-21 13:55:30|542.95|540.55|543.92|541.52|543.92|541.52|542.95|540.55|0
1655819740000|2022-06-21 13:55:40|542.56|540.16|543.14|540.74|543.14|540.74|542.56|540.16|0
1655819750000|2022-06-21 13:55:50|542.95|540.55|542.56|540.16|542.95|540.55|542.56|540.16|0
1655819760000|2022-06-21 13:56:00|542.17|539.77|541.4|539|542.17|539.77|541.4|539|0
1655819770000|2022-06-21 13:56:10|541.2|538.8|543.14|540.74|543.14|540.74|541.2|538.8|0
1655819780000|2022-06-21 13:56:20|543.33|540.93|542.75|540.35|543.33|540.93|542.75|540.35|0
1655819790000|2022-06-21 13:56:30|542.36|539.96|542.08|539.68|542.36|539.96|541.98|539.58|0
1655819800000|2022-06-21 13:56:40|541.98|539.58|541.69|539.29|541.98|539.58|541.4|539|0
1655819810000|2022-06-21 13:56:50|541.4|539|541.78|539.38|541.78|539.38|541.4|539|0
1655819820000|2022-06-21 13:57:00|541.2|538.8|541.2|538.8|541.2|538.8|540.62|538.22|0
1655819830000|2022-06-21 13:57:10|540.82|538.42|541.59|539.19|541.59|539.19|540.82|538.42|0
1655819840000|2022-06-21 13:57:20|541.78|539.38|541.4|539|541.78|539.38|541.4|539|0
1655819850000|2022-06-21 13:57:30|541.2|538.8|541.4|539|541.4|539|541.01|538.61|0
1655819860000|2022-06-21 13:57:40|541.01|538.61|541.01|538.61|541.4|539|541.01|538.61|0
1655819870000|2022-06-21 13:57:50|540.82|538.42|541.4|539|541.4|539|540.82|538.42|0
1655819880000|2022-06-21 13:58:00|541.88|539.48|542.36|539.96|542.36|539.96|541.88|539.48|0
1655819890000|2022-06-21 13:58:10|542.17|539.77|542.36|539.96|542.36|539.96|542.17|539.77|0
1655819900000|2022-06-21 13:58:20|541.78|539.38|541.01|538.61|541.78|539.38|541.01|538.61|0
1655819910000|2022-06-21 13:58:30|540.62|538.22|540.53|538.13|540.62|538.22|540.24|537.84|0
1655819920000|2022-06-21 13:58:40|540.24|537.84|540.43|538.03|540.43|538.03|540.04|537.64|0
1655819930000|2022-06-21 13:58:50|540.62|538.22|540.04|537.64|540.62|538.22|540.04|537.64|0
1655819940000|2022-06-21 13:59:00|540.14|537.74|539.46|537.06|540.14|537.74|539.46|537.06|0
1655819950000|2022-06-21 13:59:10|539.37|536.97|539.08|536.68|539.37|536.97|539.08|536.68|0
1655819960000|2022-06-21 13:59:20|538.98|536.58|538.98|536.58|539.08|536.68|538.98|536.58|0
1655819970000|2022-06-21 13:59:30|538.69|536.29|537.72|535.32|538.69|536.29|537.72|535.32|0
1655819980000|2022-06-21 13:59:40|537.34|534.94|537.15|534.75|537.34|534.94|536.76|534.36|0
1655819990000|2022-06-21 13:59:50|536.86|534.46|537.34|534.94|537.34|534.94|536.86|534.46|0
1655820000000|2022-06-21 14:00:00|536.86|534.46|537.92|535.52|537.92|535.52|536.57|534.17|0
1655820010000|2022-06-21 14:00:10|538.69|536.29|538.88|536.48|538.98|536.58|538.69|536.29|0
1655820020000|2022-06-21 14:00:20|538.5|536.1|538.79|536.39|538.79|536.39|538.5|536.1|0
1655820030000|2022-06-21 14:00:30|538.69|536.29|538.5|536.1|538.69|536.29|538.11|535.71|0
1655820040000|2022-06-21 14:00:40|539.08|536.68|538.88|536.48|539.08|536.68|538.11|535.71|0
1655820050000|2022-06-21 14:00:50|538.4|536|538.88|536.48|538.88|536.48|538.4|536|0
1655820060000|2022-06-21 14:01:00|538.11|535.71|538.5|536.1|538.88|536.48|538.11|535.71|0
1655820070000|2022-06-21 14:01:10|538.79|536.39|538.11|535.71|538.79|536.39|538.11|535.71|0
1655820080000|2022-06-21 14:01:20|538.3|535.9|539.08|536.68|539.08|536.68|538.11|535.71|0
1655820090000|2022-06-21 14:01:30|538.88|536.48|538.88|536.48|538.88|536.48|538.88|536.48|0
1655820100000|2022-06-21 14:01:40|539.08|536.68|539.85|537.45|540.04|537.64|539.08|536.68|0
1655820110000|2022-06-21 14:01:50|540.04|537.64|540.23|537.83|540.23|537.83|540.04|537.64|0
1655820120000|2022-06-21 14:02:00|539.85|537.45|539.65|537.25|540.04|537.64|539.65|537.25|0
1655820130000|2022-06-21 14:02:10|539.46|537.06|538.5|536.1|539.46|537.06|538.5|536.1|0
1655820140000|2022-06-21 14:02:20|538.3|535.9|538.5|536.1|538.69|536.29|538.3|535.9|0
1655820150000|2022-06-21 14:02:30|538.3|535.9|536.95|534.55|538.3|535.9|536.95|534.55|0
1655820160000|2022-06-21 14:02:40|538.11|535.71|537.72|535.32|538.69|536.29|537.72|535.32|0
1655820170000|2022-06-21 14:02:50|537.92|535.52|537.34|534.94|537.92|535.52|537.34|534.94|0
1655820180000|2022-06-21 14:03:00|537.53|535.13|536.76|534.36|537.53|535.13|536.76|534.36|0
1655820190000|2022-06-21 14:03:10|536.37|533.97|536.57|534.17|536.57|534.17|536.18|533.78|0
1655820200000|2022-06-21 14:03:20|536.76|534.36|535.8|533.4|536.76|534.36|535.8|533.4|0
1655820210000|2022-06-21 14:03:30|535.99|533.59|535.99|533.59|535.99|533.59|535.99|533.59|0
1655820220000|2022-06-21 14:03:40|535.8|533.4|535.8|533.4|536.37|533.97|535.8|533.4|0
1655820230000|2022-06-21 14:03:50|535.6|533.2|536.95|534.55|536.95|534.55|535.41|533.01|0
1655820240000|2022-06-21 14:04:00|537.05|534.65|536.37|533.97|537.14|534.74|536.37|533.97|0
1655820250000|2022-06-21 14:04:10|536.18|533.78|535.6|533.2|536.18|533.78|535.6|533.2|0
1655820260000|2022-06-21 14:04:20|535.8|533.4|535.6|533.2|535.99|533.59|535.6|533.2|0
1655820270000|2022-06-21 14:04:30|536.18|533.78|535.41|533.01|536.18|533.78|535.41|533.01|0
1655820280000|2022-06-21 14:04:40|535.6|533.2|535.22|532.82|535.6|533.2|535.22|532.82|0
1655820290000|2022-06-21 14:04:50|535.99|533.59|535.41|533.01|535.99|533.59|535.41|533.01|0
1655820300000|2022-06-21 14:05:00|535.6|533.2|535.8|533.4|535.8|533.4|535.6|533.2|0
1655820310000|2022-06-21 14:05:10|535.41|533.01|535.22|532.82|535.41|533.01|534.83|532.43|0
1655820320000|2022-06-21 14:05:20|534.83|532.43|535.41|533.01|535.41|533.01|534.83|532.43|0
1655820330000|2022-06-21 14:05:30|535.6|533.2|536.76|534.36|536.76|534.36|535.6|533.2|0
1655820340000|2022-06-21 14:05:40|537.14|534.74|537.14|534.74|537.14|534.74|536.95|534.55|0
1655820350000|2022-06-21 14:05:50|536.76|534.36|536.76|534.36|536.76|534.36|536.57|534.17|0
1655820360000|2022-06-21 14:06:00|537.14|534.74|537.34|534.94|537.34|534.94|536.57|534.17|0
1655820370000|2022-06-21 14:06:10|536.95|534.55|536.76|534.36|537.53|535.13|536.76|534.36|0
1655820380000|2022-06-21 14:06:20|537.14|534.74|536.76|534.36|537.72|535.32|536.76|534.36|0
1655820390000|2022-06-21 14:06:30|536.57|534.17|536.37|533.97|536.76|534.36|536.37|533.97|0
1655820400000|2022-06-21 14:06:40|536.95|534.55|537.14|534.74|537.14|534.74|536.95|534.55|0
1655820410000|2022-06-21 14:06:50|536.95|534.55|537.53|535.13|537.53|535.13|536.95|534.55|0
1655820420000|2022-06-21 14:07:00|536.76|534.36|537.14|534.74|537.14|534.74|536.57|534.17|0
1655820430000|2022-06-21 14:07:10|536.57|534.17|536.95|534.55|536.95|534.55|536.57|534.17|0
1655820440000|2022-06-21 14:07:20|536.76|534.36|536.95|534.55|536.95|534.55|536.57|534.17|0
1655820450000|2022-06-21 14:07:30|537.14|534.74|537.34|534.94|537.34|534.94|537.14|534.74|0
1655820460000|2022-06-21 14:07:40|536.76|534.36|536.76|534.36|536.95|534.55|536.76|534.36|0
1655820470000|2022-06-21 14:07:50|537.59|535.19|537.59|535.19|537.78|535.38|537.4|535|0
1655820480000|2022-06-21 14:08:00|537.78|535.38|538.36|535.96|538.36|535.96|537.78|535.38|0
1655820490000|2022-06-21 14:08:10|538.55|536.15|538.74|536.34|538.94|536.54|538.55|536.15|0
1655820500000|2022-06-21 14:08:20|539.13|536.73|539.32|536.92|539.71|537.31|539.13|536.73|0
1655820510000|2022-06-21 14:08:30|539.51|537.11|539.51|537.11|539.71|537.31|539.51|537.11|0
1655820520000|2022-06-21 14:08:40|539.71|537.31|539.42|537.02|539.71|537.31|539.42|537.02|0
1655820530000|2022-06-21 14:08:50|539.51|537.11|538.74|536.34|539.51|537.11|538.36|535.96|0
1655820540000|2022-06-21 14:09:00|538.55|536.15|538.17|535.77|538.74|536.34|538.17|535.77|0
1655820550000|2022-06-21 14:09:10|538.55|536.15|538.94|536.54|538.94|536.54|538.36|535.96|0
1655820560000|2022-06-21 14:09:20|538.74|536.34|538.94|536.54|538.94|536.54|538.55|536.15|0
1655820570000|2022-06-21 14:09:30|539.13|536.73|538.94|536.54|539.13|536.73|538.94|536.54|0
1655820580000|2022-06-21 14:09:40|539.13|536.73|539.13|536.73|539.13|536.73|538.74|536.34|0
1655820590000|2022-06-21 14:09:50|539.23|536.83|539.51|537.11|539.71|537.31|539.23|536.83|0
1655820600000|2022-06-21 14:10:00|539.32|536.92|538.94|536.54|539.32|536.92|538.74|536.34|0
1655820610000|2022-06-21 14:10:10|539.13|536.73|539.13|536.73|539.71|537.31|539.13|536.73|0
1655820620000|2022-06-21 14:10:20|539.51|537.11|539.32|536.92|539.51|537.11|539.32|536.92|0
1655820630000|2022-06-21 14:10:30|538.94|536.54|539.32|536.92|539.32|536.92|538.94|536.54|0
1655820640000|2022-06-21 14:10:40|539.51|537.11|540.09|537.69|540.09|537.69|539.51|537.11|0
1655820650000|2022-06-21 14:10:50|539.9|537.5|539.32|536.92|540.09|537.69|539.32|536.92|0
1655820660000|2022-06-21 14:11:00|539.42|537.02|539.32|536.92|539.42|537.02|538.55|536.15|0
1655820670000|2022-06-21 14:11:10|539.13|536.73|538.94|536.54|539.13|536.73|538.74|536.34|0
1655820680000|2022-06-21 14:11:20|538.74|536.34|538.36|535.96|538.74|536.34|538.36|535.96|0
1655820690000|2022-06-21 14:11:30|538.55|536.15|538.74|536.34|538.74|536.34|538.36|535.96|0
1655820700000|2022-06-21 14:11:40|538.84|536.44|537.97|535.57|538.84|536.44|537.97|535.57|0
1655820710000|2022-06-21 14:11:50|537.78|535.38|537.78|535.38|537.78|535.38|537.59|535.19|0
1655820720000|2022-06-21 14:12:00|538.55|536.15|538.74|536.34|538.74|536.34|538.36|535.96|0
1655820730000|2022-06-21 14:12:10|539.32|536.92|539.32|536.92|539.32|536.92|539.32|536.92|0
1655820740000|2022-06-21 14:12:20|538.84|536.44|538.93|536.53|538.93|536.53|538.74|536.34|0
1655820750000|2022-06-21 14:12:30|538.55|536.15|538.93|536.53|539.13|536.73|538.55|536.15|0
1655820760000|2022-06-21 14:12:40|539.13|536.73|539.13|536.73|539.32|536.92|539.13|536.73|0
1655820770000|2022-06-21 14:12:50|538.93|536.53|538.74|536.34|538.93|536.53|538.55|536.15|0
1655820780000|2022-06-21 14:13:00|537.97|535.57|537.97|535.57|538.36|535.96|537.97|535.57|0
1655820790000|2022-06-21 14:13:10|537.78|535.38|537.59|535.19|537.78|535.38|537.59|535.19|0
1655820800000|2022-06-21 14:13:20|537.39|534.99|537.39|534.99|537.39|534.99|537.2|534.8|0
1655820810000|2022-06-21 14:13:30|537.78|535.38|537.2|534.8|537.78|535.38|537.2|534.8|0
1655820820000|2022-06-21 14:13:40|537.01|534.61|537.01|534.61|537.2|534.8|537.01|534.61|0
1655820830000|2022-06-21 14:13:50|537.78|535.38|537.97|535.57|537.97|535.57|537.59|535.19|0
1655820840000|2022-06-21 14:14:00|537.59|535.19|536.43|534.03|537.59|535.19|536.43|534.03|0
1655820850000|2022-06-21 14:14:10|536.15|533.75|536.05|533.65|536.15|533.75|535.86|533.46|0
1655820860000|2022-06-21 14:14:20|536.63|534.23|536.24|533.84|536.63|534.23|536.24|533.84|0
1655820870000|2022-06-21 14:14:30|535.66|533.26|535.47|533.07|535.66|533.26|535.47|533.07|0
1655820880000|2022-06-21 14:14:40|535.66|533.26|536.82|534.42|536.82|534.42|535.66|533.26|0
1655820890000|2022-06-21 14:14:50|536.24|533.84|536.62|534.22|536.62|534.22|536.05|533.65|0
1655820900000|2022-06-21 14:15:00|536.05|533.65|536.05|533.65|536.05|533.65|535.86|533.46|0
1655820910000|2022-06-21 14:15:10|536.43|534.03|537.01|534.61|537.01|534.61|536.05|533.65|0
1655820920000|2022-06-21 14:15:20|536.62|534.22|537.2|534.8|537.2|534.8|536.62|534.22|0
1655820930000|2022-06-21 14:15:30|537.39|534.99|537.78|535.38|537.78|535.38|537.39|534.99|0
1655820940000|2022-06-21 14:15:40|537.97|535.57|537.78|535.38|538.16|535.76|537.78|535.38|0
1655820950000|2022-06-21 14:15:50|537.97|535.57|537.78|535.38|538.16|535.76|537.78|535.38|0
1655820960000|2022-06-21 14:16:00|538.16|535.76|538.74|536.34|538.74|536.34|538.16|535.76|0
1655820970000|2022-06-21 14:16:10|538.55|536.15|539.7|537.3|539.7|537.3|538.55|536.15|0
1655820980000|2022-06-21 14:16:20|540.09|537.69|538.74|536.34|540.09|537.69|538.74|536.34|0
1655820990000|2022-06-21 14:16:30|539.13|536.73|538.93|536.53|539.32|536.92|538.93|536.53|0
1655821000000|2022-06-21 14:16:40|538.74|536.34|538.74|536.34|538.74|536.34|538.55|536.15|0
1655821010000|2022-06-21 14:16:50|538.55|536.15|538.36|535.96|538.74|536.34|538.36|535.96|0
1655821020000|2022-06-21 14:17:00|538.07|535.67|537.39|534.99|538.07|535.67|537.39|534.99|0
1655821030000|2022-06-21 14:17:10|537.2|534.8|537.2|534.8|537.2|534.8|537.2|534.8|0
1655821040000|2022-06-21 14:17:20|537.39|534.99|537.2|534.8|537.59|535.19|537.2|534.8|0
1655821050000|2022-06-21 14:17:30|537.3|534.9|536.82|534.42|537.3|534.9|536.62|534.22|0
1655821060000|2022-06-21 14:17:40|536.62|534.22|536.24|533.84|536.82|534.42|536.24|533.84|0
1655821070000|2022-06-21 14:17:50|535.66|533.26|535.86|533.46|535.86|533.46|535.66|533.26|0
1655821080000|2022-06-21 14:18:00|535.66|533.26|536.82|534.42|536.82|534.42|535.66|533.26|0
1655821090000|2022-06-21 14:18:10|537.2|534.8|535.66|533.26|537.2|534.8|535.66|533.26|0
1655821100000|2022-06-21 14:18:20|535.86|533.46|536.82|534.42|536.82|534.42|535.86|533.46|0
1655821110000|2022-06-21 14:18:30|536.62|534.22|537.2|534.8|537.2|534.8|536.62|534.22|0
1655821120000|2022-06-21 14:18:40|536.82|534.42|536.82|534.42|536.82|534.42|536.82|534.42|0
1655821130000|2022-06-21 14:18:50|536.62|534.22|536.24|533.84|536.62|534.22|536.24|533.84|0
1655821140000|2022-06-21 14:19:00|536.05|533.65|536.43|534.03|536.43|534.03|535.86|533.46|0
1655821150000|2022-06-21 14:19:10|536.05|533.65|536.82|534.42|536.82|534.42|536.05|533.65|0
1655821160000|2022-06-21 14:19:20|537.2|534.8|537.58|535.18|537.58|535.18|537.2|534.8|0
1655821170000|2022-06-21 14:19:30|538.16|535.76|538.35|535.95|538.35|535.95|538.16|535.76|0
1655821180000|2022-06-21 14:19:40|538.16|535.76|537.78|535.38|538.16|535.76|537.78|535.38|0
1655821190000|2022-06-21 14:19:50|537.97|535.57|537.78|535.38|537.97|535.57|537.78|535.38|0
1655821200000|2022-06-21 14:20:00|537.97|535.57|538.74|536.34|538.74|536.34|537.97|535.57|0
1655821210000|2022-06-21 14:20:10|539.12|536.72|538.74|536.34|539.12|536.72|538.74|536.34|0
1655821220000|2022-06-21 14:20:20|539.12|536.72|539.7|537.3|539.7|537.3|538.93|536.53|0
1655821230000|2022-06-21 14:20:30|539.32|536.92|538.35|535.95|539.32|536.92|538.35|535.95|0
1655821240000|2022-06-21 14:20:40|537.97|535.57|537.58|535.18|537.97|535.57|537.58|535.18|0
1655821250000|2022-06-21 14:20:50|537.78|535.38|537.58|535.18|537.78|535.38|537.39|534.99|0
1655821260000|2022-06-21 14:21:00|537.39|534.99|536.43|534.03|537.39|534.99|536.43|534.03|0
1655821270000|2022-06-21 14:21:10|536.24|533.84|536.43|534.03|537.2|534.8|536.24|533.84|0
1655821280000|2022-06-21 14:21:20|536.05|533.65|536.82|534.42|536.82|534.42|536.05|533.65|0
1655821290000|2022-06-21 14:21:30|536.62|534.22|536.05|533.65|536.62|534.22|536.05|533.65|0
1655821300000|2022-06-21 14:21:40|536.62|534.22|536.05|533.65|536.72|534.32|536.05|533.65|0
1655821310000|2022-06-21 14:21:50|535.85|533.45|535.85|533.45|535.85|533.45|535.85|533.45|0
1655821320000|2022-06-21 14:22:00|535.47|533.07|535.28|532.88|535.47|533.07|535.28|532.88|0
1655821330000|2022-06-21 14:22:10|535.47|533.07|534.13|531.73|535.47|533.07|534.13|531.73|0
1655821340000|2022-06-21 14:22:20|534.51|532.11|534.7|532.3|534.7|532.3|534.51|532.11|0
1655821350000|2022-06-21 14:22:30|533.55|531.15|533.36|530.96|533.74|531.34|533.17|530.77|0
1655821360000|2022-06-21 14:22:40|533.17|530.77|533.36|530.96|533.36|530.96|532.98|530.58|0
1655821370000|2022-06-21 14:22:50|533.55|531.15|533.74|531.34|533.74|531.34|533.55|531.15|0
1655821380000|2022-06-21 14:23:00|533.94|531.54|533.93|531.53|533.94|531.54|533.74|531.34|0
1655821390000|2022-06-21 14:23:10|533.74|531.34|533.84|531.44|533.84|531.44|533.65|531.25|0
1655821400000|2022-06-21 14:23:20|533.74|531.34|533.36|530.96|533.74|531.34|533.36|530.96|0
1655821410000|2022-06-21 14:23:30|533.55|531.15|533.17|530.77|533.55|531.15|533.17|530.77|0
1655821420000|2022-06-21 14:23:40|533.55|531.15|533.27|530.87|533.55|531.15|533.17|530.77|0
1655821430000|2022-06-21 14:23:50|532.98|530.58|532.59|530.19|532.98|530.58|532.59|530.19|0
1655821440000|2022-06-21 14:24:00|532.79|530.39|532.59|530.19|532.79|530.39|532.4|530|0
1655821450000|2022-06-21 14:24:10|532.79|530.39|532.79|530.39|532.98|530.58|532.79|530.39|0
1655821460000|2022-06-21 14:24:20|532.98|530.58|532.98|530.58|532.98|530.58|532.59|530.19|0
1655821470000|2022-06-21 14:24:30|533.17|530.77|532.78|530.38|533.36|530.96|532.78|530.38|0
1655821480000|2022-06-21 14:24:40|532.98|530.58|532.78|530.38|533.08|530.68|532.78|530.38|0
1655821490000|2022-06-21 14:24:50|532.98|530.58|533.17|530.77|533.17|530.77|532.78|530.38|0
1655821500000|2022-06-21 14:25:00|533.36|530.96|533.55|531.15|533.74|531.34|533.36|530.96|0
1655821510000|2022-06-21 14:25:10|533.36|530.96|533.55|531.15|533.55|531.15|533.17|530.77|0
1655821520000|2022-06-21 14:25:20|533.17|530.77|532.78|530.38|533.17|530.77|532.78|530.38|0
1655821530000|2022-06-21 14:25:30|532.98|530.58|533.36|530.96|533.36|530.96|532.98|530.58|0
1655821540000|2022-06-21 14:25:40|533.74|531.34|533.93|531.53|533.93|531.53|533.74|531.34|0
1655821550000|2022-06-21 14:25:50|534.89|532.49|535.28|532.88|535.28|532.88|534.89|532.49|0
1655821560000|2022-06-21 14:26:00|535.47|533.07|535.85|533.45|535.85|533.45|535.08|532.68|0
1655821570000|2022-06-21 14:26:10|535.66|533.26|535.08|532.68|535.85|533.45|535.08|532.68|0
1655821580000|2022-06-21 14:26:20|535.47|533.07|535.08|532.68|535.85|533.45|535.08|532.68|0
1655821590000|2022-06-21 14:26:30|535.28|532.88|535.08|532.68|535.28|532.88|535.08|532.68|0
1655821600000|2022-06-21 14:26:40|535.28|532.88|535.47|533.07|535.66|533.26|535.28|532.88|0
1655821610000|2022-06-21 14:26:50|535.66|533.26|535.47|533.07|535.85|533.45|535.47|533.07|0
1655821620000|2022-06-21 14:27:00|535.66|533.26|535.66|533.26|535.66|533.26|535.28|532.88|0
1655821630000|2022-06-21 14:27:10|536.04|533.64|536.43|534.03|536.43|534.03|536.04|533.64|0
1655821640000|2022-06-21 14:27:20|535.85|533.45|535.85|533.45|535.85|533.45|535.66|533.26|0
1655821650000|2022-06-21 14:27:30|535.47|533.07|536.24|533.84|536.24|533.84|535.47|533.07|0
1655821660000|2022-06-21 14:27:40|536.62|534.22|536.62|534.22|536.62|534.22|536.24|533.84|0
1655821670000|2022-06-21 14:27:50|537.2|534.8|536.81|534.41|537.2|534.8|536.43|534.03|0
1655821680000|2022-06-21 14:28:00|537.01|534.61|537.77|535.37|537.77|535.37|537.01|534.61|0
1655821690000|2022-06-21 14:28:10|537.58|535.18|537.58|535.18|537.58|535.18|537.58|535.18|0
1655821700000|2022-06-21 14:28:20|537.77|535.37|537.58|535.18|537.77|535.37|537.2|534.8|0
1655821710000|2022-06-21 14:28:30|537.39|534.99|537.01|534.61|537.39|534.99|537.01|534.61|0
1655821720000|2022-06-21 14:28:40|536.81|534.41|536.24|533.84|536.81|534.41|536.24|533.84|0
1655821730000|2022-06-21 14:28:50|536.43|534.03|537|534.6|537|534.6|536.43|534.03|0
1655821740000|2022-06-21 14:29:00|536.43|534.03|536.81|534.41|536.81|534.41|536.43|534.03|0
1655821750000|2022-06-21 14:29:10|536.62|534.22|536.81|534.41|536.81|534.41|536.62|534.22|0
1655821760000|2022-06-21 14:29:20|536.62|534.22|535.85|533.45|536.62|534.22|535.66|533.26|0
1655821770000|2022-06-21 14:29:30|535.66|533.26|535.47|533.07|535.66|533.26|535.47|533.07|0
1655821780000|2022-06-21 14:29:40|535.85|533.45|535.66|533.26|535.85|533.45|535.66|533.26|0
1655821790000|2022-06-21 14:29:50|535.95|533.55|535.66|533.26|536.04|533.64|535.66|533.26|0
1655821800000|2022-06-21 14:30:00|534.89|532.49|535.28|532.88|535.28|532.88|534.7|532.3|0
1655821810000|2022-06-21 14:30:10|535.85|533.45|536.24|533.84|536.43|534.03|535.85|533.45|0
1655821820000|2022-06-21 14:30:20|535.08|532.68|534.7|532.3|535.08|532.68|534.7|532.3|0
1655821830000|2022-06-21 14:30:30|534.89|532.49|534.51|532.11|534.89|532.49|534.51|532.11|0
1655821840000|2022-06-21 14:30:40|534.12|531.72|534.12|531.72|534.32|531.92|534.12|531.72|0
1655821850000|2022-06-21 14:30:50|534.32|531.92|534.12|531.72|534.32|531.92|533.93|531.53|0
1655821860000|2022-06-21 14:31:00|533.74|531.34|534.12|531.72|534.32|531.92|533.74|531.34|0
1655821870000|2022-06-21 14:31:10|533.93|531.53|534.51|532.11|534.51|532.11|533.93|531.53|0
1655821880000|2022-06-21 14:31:20|534.7|532.3|534.7|532.3|534.7|532.3|534.51|532.11|0
1655821890000|2022-06-21 14:31:30|535.08|532.68|534.7|532.3|535.08|532.68|534.7|532.3|0
1655821900000|2022-06-21 14:31:40|534.51|532.11|533.93|531.53|534.51|532.11|533.93|531.53|0
1655821910000|2022-06-21 14:31:50|534.12|531.72|534.32|531.92|534.89|532.49|534.12|531.72|0
1655821920000|2022-06-21 14:32:00|534.12|531.72|533.55|531.15|534.12|531.72|533.55|531.15|0
1655821930000|2022-06-21 14:32:10|532.97|530.57|532.97|530.57|533.55|531.15|532.97|530.57|0
1655821940000|2022-06-21 14:32:20|532.59|530.19|531.83|529.43|532.59|530.19|531.83|529.43|0
1655821950000|2022-06-21 14:32:30|532.02|529.62|531.83|529.43|532.02|529.62|531.83|529.43|0
1655821960000|2022-06-21 14:32:40|531.63|529.23|531.83|529.43|531.83|529.43|531.63|529.23|0
1655821970000|2022-06-21 14:32:50|532.02|529.62|530.87|528.47|532.02|529.62|530.68|528.28|0
1655821980000|2022-06-21 14:33:00|530.68|528.28|530.68|528.28|530.68|528.28|530.68|528.28|0
1655821990000|2022-06-21 14:33:10|530.59|528.19|530.1|527.7|530.59|528.19|530.1|527.7|0
1655822000000|2022-06-21 14:33:20|529.91|527.51|530.49|528.09|530.68|528.28|529.91|527.51|0
1655822010000|2022-06-21 14:33:30|530.87|528.47|530.78|528.38|530.87|528.47|530.68|528.28|0
1655822020000|2022-06-21 14:33:40|530.87|528.47|531.82|529.42|531.82|529.42|530.87|528.47|0
1655822030000|2022-06-21 14:33:50|531.63|529.23|531.25|528.85|531.92|529.52|531.25|528.85|0
1655822040000|2022-06-21 14:34:00|531.73|529.33|532.02|529.62|532.21|529.81|531.73|529.33|0
1655822050000|2022-06-21 14:34:10|532.4|530|533.16|530.76|533.16|530.76|532.4|530|0
1655822060000|2022-06-21 14:34:20|533.55|531.15|533.36|530.96|533.55|531.15|533.36|530.96|0
1655822070000|2022-06-21 14:34:30|534.31|531.91|535.08|532.68|535.08|532.68|534.31|531.91|0
1655822080000|2022-06-21 14:34:40|535.27|532.87|535.66|533.26|535.85|533.45|535.08|532.68|0
1655822090000|2022-06-21 14:34:50|535.27|532.87|534.7|532.3|535.47|533.07|534.7|532.3|0
1655822100000|2022-06-21 14:35:00|534.51|532.11|535.66|533.26|535.66|533.26|534.51|532.11|0
1655822110000|2022-06-21 14:35:10|535.47|533.07|535.85|533.45|536.04|533.64|535.47|533.07|0
1655822120000|2022-06-21 14:35:20|536.23|533.83|535.66|533.26|536.62|534.22|535.66|533.26|0
1655822130000|2022-06-21 14:35:30|535.47|533.07|534.89|532.49|535.47|533.07|534.89|532.49|0
1655822140000|2022-06-21 14:35:40|534.51|532.11|534.12|531.72|534.51|532.11|533.93|531.53|0
1655822150000|2022-06-21 14:35:50|533.93|531.53|533.93|531.53|533.93|531.53|533.93|531.53|0
1655822160000|2022-06-21 14:36:00|534.7|532.3|534.51|532.11|535.27|532.87|534.51|532.11|0
1655822170000|2022-06-21 14:36:10|534.7|532.3|534.89|532.49|534.89|532.49|534.31|531.91|0
1655822180000|2022-06-21 14:36:20|535.08|532.68|535.08|532.68|535.08|532.68|534.7|532.3|0
1655822190000|2022-06-21 14:36:30|535.37|532.97|535.27|532.87|535.47|533.07|535.27|532.87|0
1655822200000|2022-06-21 14:36:40|535.08|532.68|535.47|533.07|535.85|533.45|535.08|532.68|0
1655822210000|2022-06-21 14:36:50|535.66|533.26|535.27|532.87|535.66|533.26|535.27|532.87|0
1655822220000|2022-06-21 14:37:00|535.08|532.68|535.47|533.07|535.47|533.07|535.08|532.68|0
1655822230000|2022-06-21 14:37:10|535.08|532.68|535.27|532.87|535.27|532.87|534.89|532.49|0
1655822240000|2022-06-21 14:37:20|535.66|533.26|535.47|533.07|535.66|533.26|535.47|533.07|0
1655822250000|2022-06-21 14:37:30|535.08|532.68|534.89|532.49|535.08|532.68|534.89|532.49|0
1655822260000|2022-06-21 14:37:40|534.31|531.91|533.93|531.53|534.31|531.91|533.93|531.53|0
1655822270000|2022-06-21 14:37:50|534.12|531.72|533.36|530.96|534.12|531.72|533.36|530.96|0
1655822280000|2022-06-21 14:38:00|532.97|530.57|532.78|530.38|533.16|530.76|532.78|530.38|0
1655822290000|2022-06-21 14:38:10|532.97|530.57|533.55|531.15|533.55|531.15|532.97|530.57|0
1655822300000|2022-06-21 14:38:20|533.36|530.96|533.36|530.96|533.36|530.96|533.36|530.96|0
1655822310000|2022-06-21 14:38:30|533.55|531.15|533.55|531.15|533.55|531.15|533.55|531.15|0
1655822320000|2022-06-21 14:38:40|533.26|530.86|533.16|530.76|533.26|530.86|533.16|530.76|0
1655822330000|2022-06-21 14:38:50|533.55|531.15|533.74|531.34|533.74|531.34|533.35|530.95|0
1655822340000|2022-06-21 14:39:00|533.35|530.95|533.74|531.34|533.74|531.34|533.35|530.95|0
1655822350000|2022-06-21 14:39:10|533.55|531.15|533.35|530.95|533.55|531.15|533.16|530.76|0
1655822360000|2022-06-21 14:39:20|533.93|531.53|533.74|531.34|533.93|531.53|533.55|531.15|0
1655822370000|2022-06-21 14:39:30|533.93|531.53|532.97|530.57|533.93|531.53|532.97|530.57|0
1655822380000|2022-06-21 14:39:40|532.78|530.38|532.78|530.38|532.97|530.57|532.78|530.38|0
1655822390000|2022-06-21 14:39:50|533.16|530.76|532.59|530.19|533.16|530.76|532.59|530.19|0
1655822400000|2022-06-21 14:40:00|532.4|530|532.78|530.38|532.78|530.38|532.4|530|0
1655822410000|2022-06-21 14:40:10|532.59|530.19|531.44|529.04|532.59|530.19|531.44|529.04|0
1655822420000|2022-06-21 14:40:20|532.78|530.38|532.59|530.19|532.78|530.38|532.4|530|0
1655822430000|2022-06-21 14:40:30|532.78|530.38|532.4|530|532.97|530.57|532.4|530|0
1655822440000|2022-06-21 14:40:40|532.01|529.61|532.21|529.81|532.21|529.81|531.82|529.42|0
1655822450000|2022-06-21 14:40:50|531.82|529.42|531.44|529.04|531.82|529.42|531.44|529.04|0
1655822460000|2022-06-21 14:41:00|531.25|528.85|531.25|528.85|531.44|529.04|531.25|528.85|0
1655822470000|2022-06-21 14:41:10|531.44|529.04|532.59|530.19|532.59|530.19|531.44|529.04|0
1655822480000|2022-06-21 14:41:20|532.78|530.38|532.69|530.29|532.97|530.57|532.69|530.29|0
1655822490000|2022-06-21 14:41:30|532.59|530.19|533.16|530.76|533.16|530.76|532.59|530.19|0
1655822500000|2022-06-21 14:41:40|533.35|530.95|533.35|530.95|533.55|531.15|533.35|530.95|0
1655822510000|2022-06-21 14:41:50|532.97|530.57|532.78|530.38|532.97|530.57|532.78|530.38|0
1655822520000|2022-06-21 14:42:00|532.2|529.8|531.82|529.42|532.2|529.8|531.82|529.42|0
1655822530000|2022-06-21 14:42:10|532.2|529.8|532.59|530.19|532.69|530.29|532.2|529.8|0
1655822540000|2022-06-21 14:42:20|532.01|529.61|532.2|529.8|532.2|529.8|532.01|529.61|0
1655822550000|2022-06-21 14:42:30|532.01|529.61|531.44|529.04|532.01|529.61|531.44|529.04|0
1655822560000|2022-06-21 14:42:40|531.63|529.23|531.44|529.04|531.63|529.23|531.44|529.04|0
1655822570000|2022-06-21 14:42:50|531.63|529.23|531.54|529.14|531.63|529.23|531.44|529.04|0
1655822580000|2022-06-21 14:43:00|531.44|529.04|531.82|529.42|531.82|529.42|531.44|529.04|0
1655822590000|2022-06-21 14:43:10|531.63|529.23|531.82|529.42|531.82|529.42|531.63|529.23|0
1655822600000|2022-06-21 14:43:20|532.2|529.8|532.59|530.19|532.59|530.19|532.01|529.61|0
1655822610000|2022-06-21 14:43:30|532.4|530|532.2|529.8|532.78|530.38|532.2|529.8|0
1655822620000|2022-06-21 14:43:40|531.82|529.42|531.82|529.42|532.01|529.61|531.82|529.42|0
1655822630000|2022-06-21 14:43:50|531.63|529.23|531.82|529.42|531.82|529.42|531.63|529.23|0
1655822640000|2022-06-21 14:44:00|532.2|529.8|532.59|530.19|532.59|530.19|531.82|529.42|0
1655822650000|2022-06-21 14:44:10|532.97|530.57|533.35|530.95|533.35|530.95|532.78|530.38|0
1655822660000|2022-06-21 14:44:20|533.74|531.34|533.35|530.95|533.74|531.34|533.16|530.76|0
1655822670000|2022-06-21 14:44:30|532.88|530.48|532.97|530.57|533.35|530.95|532.88|530.48|0
1655822680000|2022-06-21 14:44:40|532.78|530.38|532.78|530.38|533.16|530.76|532.78|530.38|0
1655822690000|2022-06-21 14:44:50|532.97|530.57|533.16|530.76|533.16|530.76|532.78|530.38|0
1655822700000|2022-06-21 14:45:00|532.78|530.38|533.35|530.95|533.35|530.95|532.4|530|0
1655822710000|2022-06-21 14:45:10|533.54|531.14|533.93|531.53|533.93|531.53|533.35|530.95|0
1655822720000|2022-06-21 14:45:20|534.12|531.72|533.93|531.53|534.12|531.72|533.93|531.53|0
1655822730000|2022-06-21 14:45:30|534.12|531.72|533.93|531.53|534.12|531.72|533.74|531.34|0
1655822740000|2022-06-21 14:45:40|533.54|531.14|533.35|530.95|533.54|531.14|533.26|530.86|0
1655822750000|2022-06-21 14:45:50|533.26|530.86|532.2|529.8|533.26|530.86|532.2|529.8|0
1655822760000|2022-06-21 14:46:00|532.11|529.71|531.44|529.04|532.11|529.71|531.25|528.85|0
1655822770000|2022-06-21 14:46:10|531.25|528.85|530.48|528.08|531.25|528.85|530.48|528.08|0
1655822780000|2022-06-21 14:46:20|530.86|528.46|531.06|528.66|531.06|528.66|530.67|528.27|0
1655822790000|2022-06-21 14:46:30|530.86|528.46|531.06|528.66|531.06|528.66|530.67|528.27|0
1655822800000|2022-06-21 14:46:40|530.86|528.46|530.86|528.46|530.86|528.46|530.86|528.46|0
1655822810000|2022-06-21 14:46:50|531.06|528.66|531.06|528.66|531.25|528.85|531.06|528.66|0
1655822820000|2022-06-21 14:47:00|530.86|528.46|531.63|529.23|531.63|529.23|530.86|528.46|0
1655822830000|2022-06-21 14:47:10|531.44|529.04|531.44|529.04|531.63|529.23|531.25|528.85|0
1655822840000|2022-06-21 14:47:20|531.06|528.66|531.06|528.66|531.25|528.85|531.06|528.66|0
1655822850000|2022-06-21 14:47:30|531.25|528.85|530.67|528.27|531.25|528.85|530.67|528.27|0
1655822860000|2022-06-21 14:47:40|530.48|528.08|530.29|527.89|530.67|528.27|530.29|527.89|0
1655822870000|2022-06-21 14:47:50|530.67|528.27|531.06|528.66|531.06|528.66|530.67|528.27|0
1655822880000|2022-06-21 14:48:00|530.86|528.46|530.86|528.46|530.86|528.46|530.77|528.37|0
1655822890000|2022-06-21 14:48:10|531.06|528.66|530.86|528.46|531.06|528.66|530.67|528.27|0
1655822900000|2022-06-21 14:48:20|530.67|528.27|530.48|528.08|530.67|528.27|530.29|527.89|0
1655822910000|2022-06-21 14:48:30|530.29|527.89|530.29|527.89|530.48|528.08|530.29|527.89|0
1655822920000|2022-06-21 14:48:40|529.91|527.51|529.53|527.13|529.91|527.51|529.53|527.13|0
1655822930000|2022-06-21 14:48:50|529.34|526.94|529.34|526.94|529.34|526.94|529.14|526.74|0
1655822940000|2022-06-21 14:49:00|529.53|527.13|530.29|527.89|530.29|527.89|529.53|527.13|0
1655822950000|2022-06-21 14:49:10|530.67|528.27|530.86|528.46|530.86|528.46|530.48|528.08|0
1655822960000|2022-06-21 14:49:20|530.67|528.27|530.86|528.46|530.86|528.46|530.48|528.08|0
1655822970000|2022-06-21 14:49:30|530.67|528.27|530.67|528.27|530.86|528.46|530.67|528.27|0
1655822980000|2022-06-21 14:49:40|530.48|528.08|530.86|528.46|530.86|528.46|530.48|528.08|0
1655822990000|2022-06-21 14:49:50|530.67|528.27|530.48|528.08|530.86|528.46|530.48|528.08|0
1655823000000|2022-06-21 14:50:00|530.89|528.49|530.51|528.11|530.89|528.49|530.51|528.11|0
1655823010000|2022-06-21 14:50:10|530.32|527.92|530.13|527.73|530.32|527.92|530.13|527.73|0
1655823020000|2022-06-21 14:50:20|529.94|527.54|531.08|528.68|531.08|528.68|529.94|527.54|0
1655823030000|2022-06-21 14:50:30|530.89|528.49|530.32|527.92|530.89|528.49|530.32|527.92|0
1655823040000|2022-06-21 14:50:40|530.51|528.11|530.32|527.92|530.7|528.3|530.32|527.92|0
1655823050000|2022-06-21 14:50:50|530.51|528.11|529.94|527.54|530.51|528.11|529.94|527.54|0
1655823060000|2022-06-21 14:51:00|530.13|527.73|530.51|528.11|530.51|528.11|530.13|527.73|0
1655823070000|2022-06-21 14:51:10|530.32|527.92|530.89|528.49|530.89|528.49|530.32|527.92|0
1655823080000|2022-06-21 14:51:20|530.51|528.11|531.08|528.68|531.08|528.68|530.51|528.11|0
1655823090000|2022-06-21 14:51:30|530.99|528.59|530.7|528.3|531.08|528.68|530.7|528.3|0
1655823100000|2022-06-21 14:51:40|530.51|528.11|530.13|527.73|530.51|528.11|530.13|527.73|0
1655823110000|2022-06-21 14:51:50|530.51|528.11|530.51|528.11|530.51|528.11|530.32|527.92|0
1655823120000|2022-06-21 14:52:00|530.13|527.73|530.04|527.64|530.13|527.73|530.04|527.64|0
1655823130000|2022-06-21 14:52:10|529.94|527.54|529.94|527.54|530.13|527.73|529.94|527.54|0
1655823140000|2022-06-21 14:52:20|530.13|527.73|530.13|527.73|530.13|527.73|529.75|527.35|0
1655823150000|2022-06-21 14:52:30|529.94|527.54|530.32|527.92|530.32|527.92|529.94|527.54|0
1655823160000|2022-06-21 14:52:40|529.94|527.54|529.75|527.35|530.04|527.64|529.75|527.35|0
1655823170000|2022-06-21 14:52:50|529.56|527.16|529.37|526.97|529.56|527.16|529.37|526.97|0
1655823180000|2022-06-21 14:53:00|529.18|526.78|529.18|526.78|529.18|526.78|528.99|526.59|0
1655823190000|2022-06-21 14:53:10|529.56|527.16|529.18|526.78|529.56|527.16|529.18|526.78|0
1655823200000|2022-06-21 14:53:20|528.99|526.59|529.37|526.97|529.37|526.97|528.99|526.59|0
1655823210000|2022-06-21 14:53:30|529.18|526.78|529.18|526.78|529.18|526.78|529.18|526.78|0
1655823220000|2022-06-21 14:53:40|529.56|527.16|529.75|527.35|529.75|527.35|529.56|527.16|0
1655823230000|2022-06-21 14:53:50|530.51|528.11|529.94|527.54|531.08|528.68|529.75|527.35|0
1655823240000|2022-06-21 14:54:00|530.13|527.73|530.51|528.11|530.51|528.11|530.13|527.73|0
1655823250000|2022-06-21 14:54:10|530.7|528.3|530.51|528.11|530.7|528.3|530.51|528.11|0
1655823260000|2022-06-21 14:54:20|530.89|528.49|530.32|527.92|530.89|528.49|530.32|527.92|0
1655823270000|2022-06-21 14:54:30|530.13|527.73|530.13|527.73|530.13|527.73|529.94|527.54|0
1655823280000|2022-06-21 14:54:40|529.94|527.54|529.75|527.35|529.94|527.54|529.75|527.35|0
1655823290000|2022-06-21 14:54:50|529.37|526.97|529.37|526.97|529.56|527.16|529.37|526.97|0
1655823300000|2022-06-21 14:55:00|529.56|527.16|529.18|526.78|529.56|527.16|529.18|526.78|0
1655823310000|2022-06-21 14:55:10|528.99|526.59|528.41|526.01|528.99|526.59|528.41|526.01|0
1655823320000|2022-06-21 14:55:20|528.8|526.4|528.61|526.21|528.8|526.4|528.61|526.21|0
1655823330000|2022-06-21 14:55:30|528.6|526.2|528.8|526.4|528.8|526.4|528.6|526.2|0
1655823340000|2022-06-21 14:55:40|528.6|526.2|528.22|525.82|528.6|526.2|528.22|525.82|0
1655823350000|2022-06-21 14:55:50|528.8|526.4|528.8|526.4|528.8|526.4|528.41|526.01|0
1655823360000|2022-06-21 14:56:00|528.6|526.2|528.99|526.59|528.99|526.59|528.6|526.2|0
1655823370000|2022-06-21 14:56:10|529.18|526.78|529.56|527.16|529.56|527.16|529.18|526.78|0
1655823380000|2022-06-21 14:56:20|529.37|526.97|528.99|526.59|529.37|526.97|528.99|526.59|0
1655823390000|2022-06-21 14:56:30|529.18|526.78|529.75|527.35|529.75|527.35|529.18|526.78|0
1655823400000|2022-06-21 14:56:40|529.56|527.16|529.94|527.54|530.13|527.73|529.56|527.16|0
1655823410000|2022-06-21 14:56:50|530.04|527.64|529.75|527.35|530.04|527.64|529.75|527.35|0
1655823420000|2022-06-21 14:57:00|529.56|527.16|529.56|527.16|529.94|527.54|529.56|527.16|0
1655823430000|2022-06-21 14:57:10|529.94|527.54|529.75|527.35|529.94|527.54|529.75|527.35|0
1655823440000|2022-06-21 14:57:20|529.37|526.97|529.75|527.35|529.94|527.54|529.37|526.97|0
1655823450000|2022-06-21 14:57:30|529.94|527.54|529.94|527.54|530.13|527.73|529.94|527.54|0
1655823460000|2022-06-21 14:57:40|529.85|527.45|529.37|526.97|529.94|527.54|529.37|526.97|0
1655823470000|2022-06-21 14:57:50|529.18|526.78|529.18|526.78|529.18|526.78|528.99|526.59|0
1655823480000|2022-06-21 14:58:00|528.99|526.59|528.98|526.58|528.99|526.59|528.79|526.39|0
1655823490000|2022-06-21 14:58:10|528.79|526.39|528.6|526.2|528.79|526.39|528.6|526.2|0
1655823500000|2022-06-21 14:58:20|528.79|526.39|528.98|526.58|528.98|526.58|528.6|526.2|0
1655823510000|2022-06-21 14:58:30|528.6|526.2|528.79|526.39|528.79|526.39|528.41|526.01|0
1655823520000|2022-06-21 14:58:40|528.6|526.2|528.6|526.2|528.79|526.39|528.6|526.2|0
1655823530000|2022-06-21 14:58:50|528.79|526.39|528.6|526.2|528.79|526.39|528.6|526.2|0
1655823540000|2022-06-21 14:59:00|528.79|526.39|528.03|525.63|528.79|526.39|528.03|525.63|0
1655823550000|2022-06-21 14:59:10|527.84|525.44|527.84|525.44|528.03|525.63|527.84|525.44|0
1655823560000|2022-06-21 14:59:20|527.65|525.25|527.65|525.25|527.65|525.25|527.46|525.06|0
1655823570000|2022-06-21 14:59:30|527.71|525.31|527.9|525.5|527.9|525.5|527.71|525.31|0
1655823580000|2022-06-21 14:59:40|527.71|525.31|528.09|525.69|528.28|525.88|527.52|525.12|0
1655823590000|2022-06-21 14:59:50|528.28|525.88|529.48|527.08|529.48|527.08|528.28|525.88|0
1655823600000|2022-06-21 15:00:00|529.67|527.27|530.24|527.84|530.24|527.84|529.48|527.08|0
1655823610000|2022-06-21 15:00:10|529.67|527.27|530.24|527.84|530.24|527.84|529.67|527.27|0
1655823620000|2022-06-21 15:00:20|530.43|528.03|530.62|528.22|530.62|528.22|530.43|528.03|0
1655823630000|2022-06-21 15:00:30|530.24|527.84|530.81|528.41|530.81|528.41|530.24|527.84|0
1655823640000|2022-06-21 15:00:40|530.43|528.03|531|528.6|531|528.6|530.24|527.84|0
1655823650000|2022-06-21 15:00:50|530.81|528.41|530.62|528.22|530.81|528.41|530.43|528.03|0
1655823660000|2022-06-21 15:01:00|530.81|528.41|530.62|528.22|531|528.6|530.62|528.22|0
1655823670000|2022-06-21 15:01:10|530.81|528.41|530.81|528.41|531|528.6|530.81|528.41|0
1655823680000|2022-06-21 15:01:20|530.62|528.22|531|528.6|531|528.6|530.62|528.22|0
1655823690000|2022-06-21 15:01:30|531.19|528.79|531.38|528.98|531.38|528.98|531.19|528.79|0
1655823700000|2022-06-21 15:01:40|531|528.6|530.81|528.41|531|528.6|530.81|528.41|0
1655823710000|2022-06-21 15:01:50|531|528.6|530.24|527.84|531|528.6|530.24|527.84|0
1655823720000|2022-06-21 15:02:00|530.43|528.03|530.81|528.41|531|528.6|530.43|528.03|0
1655823730000|2022-06-21 15:02:10|531|528.6|530.24|527.84|531|528.6|530.24|527.84|0
1655823740000|2022-06-21 15:02:20|530.43|528.03|531|528.6|531|528.6|530.43|528.03|0
1655823750000|2022-06-21 15:02:30|530.81|528.41|530.05|527.65|530.81|528.41|530.05|527.65|0
1655823760000|2022-06-21 15:02:40|530.24|527.84|529.67|527.27|530.43|528.03|529.67|527.27|0
1655823770000|2022-06-21 15:02:50|529.77|527.37|529.86|527.46|530.05|527.65|529.77|527.37|0
1655823780000|2022-06-21 15:03:00|529.67|527.27|529.29|526.89|529.67|527.27|529.29|526.89|0
1655823790000|2022-06-21 15:03:10|529.48|527.08|529.48|527.08|529.86|527.46|529.48|527.08|0
1655823800000|2022-06-21 15:03:20|529.86|527.46|529.1|526.7|529.86|527.46|529.1|526.7|0
1655823810000|2022-06-21 15:03:30|528.72|526.32|528.53|526.13|528.72|526.32|528.34|525.94|0
1655823820000|2022-06-21 15:03:40|528.91|526.51|528.91|526.51|528.91|526.51|528.91|526.51|0
1655823830000|2022-06-21 15:03:50|528.82|526.42|529.1|526.7|529.1|526.7|528.82|526.42|0
1655823840000|2022-06-21 15:04:00|529.2|526.8|529.1|526.7|529.2|526.8|528.72|526.32|0
1655823850000|2022-06-21 15:04:10|529.01|526.61|529.1|526.7|529.1|526.7|528.91|526.51|0
1655823860000|2022-06-21 15:04:20|529.29|526.89|528.91|526.51|529.29|526.89|528.91|526.51|0
1655823870000|2022-06-21 15:04:30|528.72|526.32|528.91|526.51|528.91|526.51|528.72|526.32|0
1655823880000|2022-06-21 15:04:40|529.1|526.7|528.91|526.51|529.1|526.7|528.91|526.51|0
1655823890000|2022-06-21 15:04:50|528.72|526.32|528.72|526.32|528.72|526.32|528.53|526.13|0
1655823900000|2022-06-21 15:05:00|529.1|526.7|529.29|526.89|529.29|526.89|529.1|526.7|0
1655823910000|2022-06-21 15:05:10|529.48|527.08|530.05|527.65|530.24|527.84|529.48|527.08|0
1655823920000|2022-06-21 15:05:20|530.24|527.84|530.05|527.65|530.24|527.84|529.86|527.46|0
1655823930000|2022-06-21 15:05:30|529.67|527.27|530.24|527.84|530.24|527.84|529.67|527.27|0
1655823940000|2022-06-21 15:05:40|530.05|527.65|530.05|527.65|530.05|527.65|529.77|527.37|0
1655823950000|2022-06-21 15:05:50|530.24|527.84|530.05|527.65|530.24|527.84|529.86|527.46|0
1655823960000|2022-06-21 15:06:00|530.24|527.84|530.81|528.41|530.81|528.41|530.24|527.84|0
1655823970000|2022-06-21 15:06:10|530.62|528.22|531.38|528.98|531.38|528.98|530.62|528.22|0
1655823980000|2022-06-21 15:06:20|531.57|529.17|531.57|529.17|531.76|529.36|531.38|528.98|0
1655823990000|2022-06-21 15:06:30|531|528.6|531.76|529.36|531.76|529.36|531|528.6|0
1655824000000|2022-06-21 15:06:40|531.57|529.17|531.38|528.98|531.57|529.17|531.38|528.98|0
1655824010000|2022-06-21 15:06:50|531.19|528.79|531.76|529.36|531.76|529.36|531.19|528.79|0
1655824020000|2022-06-21 15:07:00|531.57|529.17|531.57|529.17|531.76|529.36|531.57|529.17|0
1655824030000|2022-06-21 15:07:10|531.38|528.98|531.38|528.98|531.57|529.17|531.38|528.98|0
1655824040000|2022-06-21 15:07:20|531|528.6|531.19|528.79|531.38|528.98|531|528.6|0
1655824050000|2022-06-21 15:07:30|531|528.6|531.57|529.17|531.57|529.17|531|528.6|0
1655824060000|2022-06-21 15:07:40|531.38|528.98|531.19|528.79|531.57|529.17|531.19|528.79|0
1655824070000|2022-06-21 15:07:50|531|528.6|530.81|528.41|531|528.6|530.81|528.41|0
1655824080000|2022-06-21 15:08:00|530.62|528.22|530.81|528.41|531|528.6|530.62|528.22|0
1655824090000|2022-06-21 15:08:10|530.62|528.22|530.43|528.03|530.62|528.22|530.43|528.03|0
1655824100000|2022-06-21 15:08:20|530.62|528.22|530.62|528.22|530.81|528.41|530.62|528.22|0
1655824110000|2022-06-21 15:08:30|530.81|528.41|530.24|527.84|530.81|528.41|530.24|527.84|0
1655824120000|2022-06-21 15:08:40|530.05|527.65|529.67|527.27|530.05|527.65|529.48|527.08|0
1655824130000|2022-06-21 15:08:50|529.86|527.46|529.48|527.08|529.86|527.46|529.48|527.08|0
1655824140000|2022-06-21 15:09:00|529.86|527.46|530.05|527.65|530.05|527.65|529.67|527.27|0
1655824150000|2022-06-21 15:09:10|530.15|527.75|530.43|528.03|530.43|528.03|530.15|527.75|0
1655824160000|2022-06-21 15:09:20|530.81|528.41|531|528.6|531|528.6|530.81|528.41|0
1655824170000|2022-06-21 15:09:30|531.19|528.79|531.38|528.98|531.38|528.98|531|528.6|0
1655824180000|2022-06-21 15:09:40|531.57|529.17|531.38|528.98|531.57|529.17|531.19|528.79|0
1655824190000|2022-06-21 15:09:50|531.19|528.79|530.62|528.22|531.19|528.79|530.62|528.22|0
1655824200000|2022-06-21 15:10:00|530.43|528.03|530.62|528.22|530.62|528.22|530.24|527.84|0
1655824210000|2022-06-21 15:10:10|530.43|528.03|530.62|528.22|530.62|528.22|530.43|528.03|0
1655824220000|2022-06-21 15:10:20|530.81|528.41|531.57|529.17|531.57|529.17|530.81|528.41|0
1655824230000|2022-06-21 15:10:30|531.76|529.36|531.19|528.79|531.76|529.36|531.19|528.79|0
1655824240000|2022-06-21 15:10:40|531.38|528.98|531.57|529.17|531.57|529.17|531.19|528.79|0
1655824250000|2022-06-21 15:10:50|531.76|529.36|531.57|529.17|531.76|529.36|531.57|529.17|0
1655824260000|2022-06-21 15:11:00|531.38|528.98|531.38|528.98|531.38|528.98|531.19|528.79|0
1655824270000|2022-06-21 15:11:10|531.19|528.79|531.57|529.17|531.57|529.17|531.19|528.79|0
1655824280000|2022-06-21 15:11:20|531.67|529.27|531.95|529.55|531.95|529.55|531.67|529.27|0
1655824290000|2022-06-21 15:11:30|532.33|529.93|532.9|530.5|532.9|530.5|532.33|529.93|0
1655824300000|2022-06-21 15:11:40|533.47|531.07|533.47|531.07|533.47|531.07|533.09|530.69|0
1655824310000|2022-06-21 15:11:50|533.66|531.26|533.85|531.45|533.85|531.45|533.66|531.26|0
1655824320000|2022-06-21 15:12:00|534.04|531.64|534.62|532.22|534.62|532.22|534.04|531.64|0
1655824330000|2022-06-21 15:12:10|534.81|532.41|534.81|532.41|534.81|532.41|534.62|532.22|0
1655824340000|2022-06-21 15:12:20|534.52|532.12|534.81|532.41|534.81|532.41|534.52|532.12|0
1655824350000|2022-06-21 15:12:30|535|532.6|534.43|532.03|535.19|532.79|534.43|532.03|0
1655824360000|2022-06-21 15:12:40|534.81|532.41|534.62|532.22|534.81|532.41|534.43|532.03|0
1655824370000|2022-06-21 15:12:50|534.81|532.41|535|532.6|535|532.6|534.81|532.41|0
1655824380000|2022-06-21 15:13:00|535.19|532.79|534.62|532.22|535.19|532.79|534.23|531.83|0
1655824390000|2022-06-21 15:13:10|535|532.6|534.43|532.03|535|532.6|534.43|532.03|0
1655824400000|2022-06-21 15:13:20|534.23|531.83|534.81|532.41|534.81|532.41|534.23|531.83|0
1655824410000|2022-06-21 15:13:30|534.23|531.83|534.43|532.03|534.43|532.03|534.23|531.83|0
1655824420000|2022-06-21 15:13:40|534.23|531.83|534.62|532.22|534.62|532.22|534.23|531.83|0
1655824430000|2022-06-21 15:13:50|534.81|532.41|534.62|532.22|534.81|532.41|534.42|532.02|0
1655824440000|2022-06-21 15:14:00|535|532.6|534.62|532.22|535|532.6|534.42|532.02|0
1655824450000|2022-06-21 15:14:10|534.42|532.02|534.42|532.02|534.62|532.22|534.42|532.02|0
1655824460000|2022-06-21 15:14:20|534.81|532.41|534.81|532.41|534.81|532.41|534.62|532.22|0
1655824470000|2022-06-21 15:14:30|535|532.6|534.81|532.41|535|532.6|534.81|532.41|0
1655824480000|2022-06-21 15:14:40|535|532.6|534.62|532.22|535|532.6|534.62|532.22|0
1655824490000|2022-06-21 15:14:50|534.42|532.02|534.62|532.22|534.62|532.22|534.23|531.83|0
1655824500000|2022-06-21 15:15:00|535|532.6|535.38|532.98|535.38|532.98|535|532.6|0
1655824510000|2022-06-21 15:15:10|535.19|532.79|535.19|532.79|535.19|532.79|535|532.6|0
1655824520000|2022-06-21 15:15:20|535|532.6|535|532.6|535|532.6|535|532.6|0
1655824530000|2022-06-21 15:15:30|534.81|532.41|534.62|532.22|534.81|532.41|534.62|532.22|0
1655824540000|2022-06-21 15:15:40|534.23|531.83|534.04|531.64|534.42|532.02|534.04|531.64|0
1655824550000|2022-06-21 15:15:50|533.85|531.45|533.66|531.26|533.85|531.45|533.66|531.26|0
1655824560000|2022-06-21 15:16:00|533.47|531.07|533.09|530.69|533.47|531.07|533.09|530.69|0
1655824570000|2022-06-21 15:16:10|532.9|530.5|532.71|530.31|532.9|530.5|532.71|530.31|0
1655824580000|2022-06-21 15:16:20|532.52|530.12|531.95|529.55|532.52|530.12|531.95|529.55|0
1655824590000|2022-06-21 15:16:30|531.57|529.17|531.37|528.97|531.57|529.17|531.28|528.88|0
1655824600000|2022-06-21 15:16:40|531.57|529.17|532.14|529.74|532.52|530.12|531.57|529.17|0
1655824610000|2022-06-21 15:16:50|532.33|529.93|532.71|530.31|532.71|530.31|532.33|529.93|0
1655824620000|2022-06-21 15:17:00|532.33|529.93|533.09|530.69|533.09|530.69|532.33|529.93|0
1655824630000|2022-06-21 15:17:10|532.71|530.31|533.09|530.69|533.09|530.69|532.71|530.31|0
1655824640000|2022-06-21 15:17:20|532.71|530.31|533.09|530.69|533.09|530.69|532.71|530.31|0
1655824650000|2022-06-21 15:17:30|533.47|531.07|533.66|531.26|533.66|531.26|533.28|530.88|0
1655824660000|2022-06-21 15:17:40|533.47|531.07|533.28|530.88|533.47|531.07|533.28|530.88|0
1655824670000|2022-06-21 15:17:50|533.09|530.69|533.09|530.69|533.09|530.69|532.9|530.5|0
1655824680000|2022-06-21 15:18:00|532.9|530.5|533.47|531.07|533.47|531.07|532.9|530.5|0
1655824690000|2022-06-21 15:18:10|534.04|531.64|534.81|532.41|534.81|532.41|534.04|531.64|0
1655824700000|2022-06-21 15:18:20|534.33|531.93|534.61|532.21|534.61|532.21|534.33|531.93|0
1655824710000|2022-06-21 15:18:30|534.81|532.41|534.42|532.02|534.81|532.41|534.42|532.02|0
1655824720000|2022-06-21 15:18:40|534.14|531.74|533.66|531.26|534.14|531.74|533.66|531.26|0
1655824730000|2022-06-21 15:18:50|533.47|531.07|533.66|531.26|533.66|531.26|533.28|530.88|0
1655824740000|2022-06-21 15:19:00|533.47|531.07|533.85|531.45|534.04|531.64|533.47|531.07|0
1655824750000|2022-06-21 15:19:10|533.66|531.26|533.85|531.45|533.85|531.45|533.66|531.26|0
1655824760000|2022-06-21 15:19:20|533.95|531.55|533.85|531.45|534.04|531.64|533.85|531.45|0
1655824770000|2022-06-21 15:19:30|534.23|531.83|533.66|531.26|534.23|531.83|533.66|531.26|0
1655824780000|2022-06-21 15:19:40|533.28|530.88|533.28|530.88|533.47|531.07|533.28|530.88|0
1655824790000|2022-06-21 15:19:50|533.47|531.07|533.66|531.26|533.66|531.26|533.47|531.07|0
1655824800000|2022-06-21 15:20:00|533.28|530.88|533.28|530.88|533.66|531.26|533.28|530.88|0
1655824810000|2022-06-21 15:20:10|533.09|530.69|532.9|530.5|533.09|530.69|532.9|530.5|0
1655824820000|2022-06-21 15:20:20|532.71|530.31|532.33|529.93|532.71|530.31|532.33|529.93|0
1655824830000|2022-06-21 15:20:30|532.52|530.12|532.13|529.73|532.71|530.31|532.13|529.73|0
1655824840000|2022-06-21 15:20:40|532.33|529.93|533.09|530.69|533.09|530.69|532.33|529.93|0
1655824850000|2022-06-21 15:20:50|532.9|530.5|532.9|530.5|532.9|530.5|532.71|530.31|0
1655824860000|2022-06-21 15:21:00|533.09|530.69|533.85|531.45|533.85|531.45|533.09|530.69|0
1655824870000|2022-06-21 15:21:10|534.04|531.64|534.04|531.64|534.04|531.64|533.85|531.45|0
1655824880000|2022-06-21 15:21:20|534.23|531.83|534.04|531.64|534.23|531.83|534.04|531.64|0
1655824890000|2022-06-21 15:21:30|533.66|531.26|533.28|530.88|534.04|531.64|533.28|530.88|0
1655824900000|2022-06-21 15:21:40|533.19|530.79|533.66|531.26|533.66|531.26|533.19|530.79|0
1655824910000|2022-06-21 15:21:50|533.85|531.45|534.23|531.83|534.23|531.83|533.85|531.45|0
1655824920000|2022-06-21 15:22:00|534.42|532.02|534.42|532.02|534.61|532.21|534.42|532.02|0
1655824930000|2022-06-21 15:22:10|534.61|532.21|533.47|531.07|534.61|532.21|533.47|531.07|0
1655824940000|2022-06-21 15:22:20|533.85|531.45|533.85|531.45|534.42|532.02|533.85|531.45|0
1655824950000|2022-06-21 15:22:30|534.04|531.64|534.42|532.02|534.42|532.02|534.04|531.64|0
1655824960000|2022-06-21 15:22:40|534.61|532.21|534.99|532.59|534.99|532.59|534.42|532.02|0
1655824970000|2022-06-21 15:22:50|535.38|532.98|535.38|532.98|535.38|532.98|535.38|532.98|0
1655824980000|2022-06-21 15:23:00|535.57|533.17|536.14|533.74|536.14|533.74|535.57|533.17|0
1655824990000|2022-06-21 15:23:10|535.57|533.17|535.57|533.17|535.57|533.17|535.19|532.79|0
1655825000000|2022-06-21 15:23:20|535.95|533.55|535.76|533.36|535.95|533.55|535.76|533.36|0
1655825010000|2022-06-21 15:23:30|535.95|533.55|535.95|533.55|535.95|533.55|535.95|533.55|0
1655825020000|2022-06-21 15:23:40|535.76|533.36|535.95|533.55|536.05|533.65|535.76|533.36|0
1655825030000|2022-06-21 15:23:50|536.33|533.93|536.52|534.12|536.52|534.12|536.14|533.74|0
1655825040000|2022-06-21 15:24:00|536.33|533.93|536.91|534.51|536.91|534.51|536.33|533.93|0
1655825050000|2022-06-21 15:24:10|536.71|534.31|536.91|534.51|537.29|534.89|536.71|534.31|0
1655825060000|2022-06-21 15:24:20|536.71|534.31|536.33|533.93|536.71|534.31|536.33|533.93|0
1655825070000|2022-06-21 15:24:30|536.52|534.12|536.14|533.74|536.52|534.12|536.14|533.74|0
1655825080000|2022-06-21 15:24:40|536.52|534.12|536.14|533.74|536.52|534.12|536.14|533.74|0
1655825090000|2022-06-21 15:24:50|536.33|533.93|536.52|534.12|536.52|534.12|536.14|533.74|0
1655825100000|2022-06-21 15:25:00|536.33|533.93|536.14|533.74|536.71|534.31|536.14|533.74|0
1655825110000|2022-06-21 15:25:10|536.05|533.65|536.14|533.74|536.14|533.74|536.05|533.65|0
1655825120000|2022-06-21 15:25:20|536.33|533.93|537.1|534.7|537.1|534.7|536.33|533.93|0
1655825130000|2022-06-21 15:25:30|536.91|534.51|536.71|534.31|536.91|534.51|536.52|534.12|0
1655825140000|2022-06-21 15:25:40|536.52|534.12|536.71|534.31|536.71|534.31|536.52|534.12|0
1655825150000|2022-06-21 15:25:50|536.52|534.12|536.14|533.74|536.52|534.12|536.14|533.74|0
1655825160000|2022-06-21 15:26:00|536.05|533.65|535.95|533.55|536.14|533.74|535.95|533.55|0
1655825170000|2022-06-21 15:26:10|535.57|533.17|535.76|533.36|536.14|533.74|535.57|533.17|0
1655825180000|2022-06-21 15:26:20|535.95|533.55|535.18|532.78|535.95|533.55|535.18|532.78|0
1655825190000|2022-06-21 15:26:30|535.38|532.98|535.57|533.17|535.57|533.17|535.38|532.98|0
1655825200000|2022-06-21 15:26:40|534.99|532.59|534.8|532.4|535.18|532.78|534.8|532.4|0
1655825210000|2022-06-21 15:26:50|534.99|532.59|535.18|532.78|535.18|532.78|534.99|532.59|0
1655825220000|2022-06-21 15:27:00|535.57|533.17|535.38|532.98|535.57|533.17|535.38|532.98|0
1655825230000|2022-06-21 15:27:10|535.57|533.17|535.95|533.55|535.95|533.55|535.57|533.17|0
1655825240000|2022-06-21 15:27:20|535.38|532.98|535.76|533.36|535.76|533.36|535.38|532.98|0
1655825250000|2022-06-21 15:27:30|535.95|533.55|535.95|533.55|535.95|533.55|535.95|533.55|0
1655825260000|2022-06-21 15:27:40|535.76|533.36|536.14|533.74|536.14|533.74|535.76|533.36|0
1655825270000|2022-06-21 15:27:50|536.33|533.93|536.71|534.31|536.71|534.31|536.24|533.84|0
1655825280000|2022-06-21 15:28:00|536.52|534.12|536.52|534.12|536.71|534.31|536.52|534.12|0
1655825290000|2022-06-21 15:28:10|536.71|534.31|536.81|534.41|536.9|534.5|536.71|534.31|0
1655825300000|2022-06-21 15:28:20|536.9|534.5|536.33|533.93|536.9|534.5|536.33|533.93|0
1655825310000|2022-06-21 15:28:30|536.14|533.74|536.33|533.93|536.33|533.93|536.14|533.74|0
1655825320000|2022-06-21 15:28:40|536.14|533.74|536.14|533.74|536.14|533.74|536.05|533.65|0
1655825330000|2022-06-21 15:28:50|536.33|533.93|536.33|533.93|536.33|533.93|536.14|533.74|0
1655825340000|2022-06-21 15:29:00|536.43|534.03|536.14|533.74|536.43|534.03|536.14|533.74|0
1655825350000|2022-06-21 15:29:10|536.24|533.84|536.33|533.93|536.33|533.93|536.14|533.74|0
1655825360000|2022-06-21 15:29:20|536.14|533.74|536.52|534.12|536.52|534.12|536.14|533.74|0
1655825370000|2022-06-21 15:29:30|536.33|533.93|536.52|534.12|536.52|534.12|536.33|533.93|0
1655825380000|2022-06-21 15:29:40|536.33|533.93|536.52|534.12|536.52|534.12|536.33|533.93|0
1655825390000|2022-06-21 15:29:50|536.71|534.31|536.52|534.12|536.71|534.31|536.33|533.93|0
1655825400000|2022-06-21 15:30:00|536.33|533.93|536.14|533.74|536.52|534.12|536.14|533.74|0
1655825410000|2022-06-21 15:30:10|536.52|534.12|536.52|534.12|536.52|534.12|536.52|534.12|0
1655825420000|2022-06-21 15:30:20|536.71|534.31|536.33|533.93|536.71|534.31|536.33|533.93|0
1655825430000|2022-06-21 15:30:30|536.14|533.74|536.52|534.12|536.52|534.12|536.14|533.74|0
1655825440000|2022-06-21 15:30:40|536.33|533.93|536.33|533.93|536.33|533.93|536.33|533.93|0
1655825450000|2022-06-21 15:30:50|536.52|534.12|536.14|533.74|536.71|534.31|536.14|533.74|0
1655825460000|2022-06-21 15:31:00|535.95|533.55|535.18|532.78|535.95|533.55|535.18|532.78|0
1655825470000|2022-06-21 15:31:10|534.99|532.59|534.8|532.4|534.99|532.59|534.61|532.21|0
1655825480000|2022-06-21 15:31:20|534.61|532.21|535.18|532.78|535.18|532.78|534.61|532.21|0
1655825490000|2022-06-21 15:31:30|534.99|532.59|535.56|533.16|535.56|533.16|534.99|532.59|0
1655825500000|2022-06-21 15:31:40|535.37|532.97|534.99|532.59|535.37|532.97|534.8|532.4|0
1655825510000|2022-06-21 15:31:50|535.18|532.78|534.99|532.59|535.18|532.78|534.8|532.4|0
1655825520000|2022-06-21 15:32:00|534.8|532.4|534.99|532.59|534.99|532.59|534.8|532.4|0
1655825530000|2022-06-21 15:32:10|535.18|532.78|535.37|532.97|535.37|532.97|535.18|532.78|0
1655825540000|2022-06-21 15:32:20|535.56|533.16|535.18|532.78|535.76|533.36|535.18|532.78|0
1655825550000|2022-06-21 15:32:30|535.37|532.97|535.37|532.97|535.37|532.97|535.18|532.78|0
1655825560000|2022-06-21 15:32:40|535.18|532.78|534.99|532.59|535.18|532.78|534.8|532.4|0
1655825570000|2022-06-21 15:32:50|534.8|532.4|535.37|532.97|535.37|532.97|534.8|532.4|0
1655825580000|2022-06-21 15:33:00|535.18|532.78|534.8|532.4|535.18|532.78|534.61|532.21|0
1655825590000|2022-06-21 15:33:10|534.99|532.59|534.8|532.4|535.37|532.97|534.8|532.4|0
1655825600000|2022-06-21 15:33:20|534.99|532.59|534.61|532.21|534.99|532.59|534.61|532.21|0
1655825610000|2022-06-21 15:33:30|534.8|532.4|534.61|532.21|534.8|532.4|534.61|532.21|0
1655825620000|2022-06-21 15:33:40|534.8|532.4|534.61|532.21|534.8|532.4|534.52|532.12|0
1655825630000|2022-06-21 15:33:50|534.8|532.4|534.8|532.4|534.8|532.4|534.8|532.4|0
1655825640000|2022-06-21 15:34:00|534.61|532.21|535.56|533.16|535.56|533.16|534.61|532.21|0
1655825650000|2022-06-21 15:34:10|535.37|532.97|535.18|532.78|535.76|533.36|535.18|532.78|0
1655825660000|2022-06-21 15:34:20|534.99|532.59|534.61|532.21|534.99|532.59|534.61|532.21|0
1655825670000|2022-06-21 15:34:30|534.8|532.4|534.8|532.4|535.37|532.97|534.8|532.4|0
1655825680000|2022-06-21 15:34:40|534.99|532.59|535.18|532.78|535.18|532.78|534.99|532.59|0
1655825690000|2022-06-21 15:34:50|534.99|532.59|532.79|530.39|534.99|532.59|532.79|530.39|0
1655825700000|2022-06-21 15:35:00|532.6|530.2|533.2|530.8|533.58|531.18|532.6|530.2|0
1655825710000|2022-06-21 15:35:10|533.01|530.61|533.77|531.37|533.77|531.37|533.01|530.61|0
1655825720000|2022-06-21 15:35:20|533.58|531.18|533.58|531.18|533.58|531.18|533.58|531.18|0
1655825730000|2022-06-21 15:35:30|533.2|530.8|533.01|530.61|533.39|530.99|533.01|530.61|0
1655825740000|2022-06-21 15:35:40|532.62|530.22|532.43|530.03|532.81|530.41|532.43|530.03|0
1655825750000|2022-06-21 15:35:50|532.24|529.84|532.24|529.84|532.24|529.84|531.86|529.46|0
1655825760000|2022-06-21 15:36:00|532.05|529.65|533.01|530.61|533.01|530.61|532.05|529.65|0
1655825770000|2022-06-21 15:36:10|533.39|530.99|534.54|532.14|534.54|532.14|533.39|530.99|0
1655825780000|2022-06-21 15:36:20|534.92|532.52|534.35|531.95|535.11|532.71|534.35|531.95|0
1655825790000|2022-06-21 15:36:30|534.54|532.14|534.92|532.52|535.49|533.09|534.54|532.14|0
1655825800000|2022-06-21 15:36:40|535.49|533.09|535.88|533.48|535.88|533.48|535.49|533.09|0
1655825810000|2022-06-21 15:36:50|536.45|534.05|536.45|534.05|536.65|534.25|536.45|534.05|0
1655825820000|2022-06-21 15:37:00|536.65|534.25|536.65|534.25|536.65|534.25|536.45|534.05|0
1655825830000|2022-06-21 15:37:10|536.45|534.05|535.88|533.48|536.45|534.05|535.49|533.09|0
1655825840000|2022-06-21 15:37:20|536.45|534.05|536.65|534.25|536.65|534.25|536.45|534.05|0
1655825850000|2022-06-21 15:37:30|536.84|534.44|537.22|534.82|537.22|534.82|536.65|534.25|0
1655825860000|2022-06-21 15:37:40|537.61|535.21|537.61|535.21|537.99|535.59|537.41|535.01|0
1655825870000|2022-06-21 15:37:50|537.8|535.4|538.18|535.78|538.18|535.78|537.8|535.4|0
1655825880000|2022-06-21 15:38:00|538.37|535.97|538.37|535.97|538.37|535.97|538.37|535.97|0
1655825890000|2022-06-21 15:38:10|538.57|536.17|538.18|535.78|538.57|536.17|537.99|535.59|0
1655825900000|2022-06-21 15:38:20|537.99|535.59|537.99|535.59|538.37|535.97|537.99|535.59|0
1655825910000|2022-06-21 15:38:30|537.41|535.01|536.65|534.25|537.41|535.01|536.65|534.25|0
1655825920000|2022-06-21 15:38:40|537.61|535.21|537.99|535.59|537.99|535.59|537.61|535.21|0
1655825930000|2022-06-21 15:38:50|537.61|535.21|537.41|535.01|537.61|535.21|537.41|535.01|0
1655825940000|2022-06-21 15:39:00|537.8|535.4|537.61|535.21|537.8|535.4|537.03|534.63|0
1655825950000|2022-06-21 15:39:10|537.8|535.4|537.22|534.82|537.8|535.4|537.03|534.63|0
1655825960000|2022-06-21 15:39:20|537.03|534.63|537.41|535.01|537.61|535.21|537.03|534.63|0
1655825970000|2022-06-21 15:39:30|537.8|535.4|537.8|535.4|537.8|535.4|537.8|535.4|0
1655825980000|2022-06-21 15:39:40|537.61|535.21|538.18|535.78|538.18|535.78|537.61|535.21|0
1655825990000|2022-06-21 15:39:50|538.37|535.97|538.18|535.78|538.37|535.97|538.18|535.78|0
1655826000000|2022-06-21 15:40:00|538.37|535.97|538.57|536.17|538.57|536.17|538.37|535.97|0
1655826010000|2022-06-21 15:40:10|538.76|536.36|538.28|535.88|538.76|536.36|538.18|535.78|0
1655826020000|2022-06-21 15:40:20|538.76|536.36|539.14|536.74|539.14|536.74|538.57|536.17|0
1655826030000|2022-06-21 15:40:30|539.34|536.94|539.53|537.13|539.72|537.32|539.34|536.94|0
1655826040000|2022-06-21 15:40:40|539.72|537.32|539.34|536.94|539.72|537.32|539.34|536.94|0
1655826050000|2022-06-21 15:40:50|539.72|537.32|539.34|536.94|539.72|537.32|539.34|536.94|0
1655826060000|2022-06-21 15:41:00|539.53|537.13|539.53|537.13|539.72|537.32|539.53|537.13|0
1655826070000|2022-06-21 15:41:10|539.34|536.94|539.53|537.13|539.72|537.32|539.14|536.74|0
1655826080000|2022-06-21 15:41:20|538.95|536.55|538.57|536.17|538.95|536.55|538.57|536.17|0
1655826090000|2022-06-21 15:41:30|538.37|535.97|537.99|535.59|538.37|535.97|537.99|535.59|0
1655826100000|2022-06-21 15:41:40|537.6|535.2|537.22|534.82|537.6|535.2|537.03|534.63|0
1655826110000|2022-06-21 15:41:50|537.6|535.2|537.32|534.92|537.6|535.2|537.32|534.92|0
1655826120000|2022-06-21 15:42:00|537.22|534.82|536.07|533.67|537.22|534.82|536.07|533.67|0
1655826130000|2022-06-21 15:42:10|536.26|533.86|535.88|533.48|536.26|533.86|535.88|533.48|0
1655826140000|2022-06-21 15:42:20|536.07|533.67|536.26|533.86|536.26|533.86|536.07|533.67|0
1655826150000|2022-06-21 15:42:30|536.45|534.05|536.07|533.67|536.45|534.05|536.07|533.67|0
1655826160000|2022-06-21 15:42:40|535.88|533.48|536.26|533.86|536.26|533.86|535.88|533.48|0
1655826170000|2022-06-21 15:42:50|536.45|534.05|536.45|534.05|536.64|534.24|536.45|534.05|0
1655826180000|2022-06-21 15:43:00|536.26|533.86|536.45|534.05|536.64|534.24|536.26|533.86|0
1655826190000|2022-06-21 15:43:10|536.84|534.44|536.84|534.44|537.03|534.63|536.84|534.44|0
1655826200000|2022-06-21 15:43:20|537.03|534.63|536.84|534.44|537.03|534.63|536.84|534.44|0
1655826210000|2022-06-21 15:43:30|536.64|534.24|536.64|534.24|536.84|534.44|536.45|534.05|0
1655826220000|2022-06-21 15:43:40|536.45|534.05|536.45|534.05|536.64|534.24|536.26|533.86|0
1655826230000|2022-06-21 15:43:50|536.64|534.24|536.55|534.15|536.64|534.24|536.55|534.15|0
1655826240000|2022-06-21 15:44:00|536.64|534.24|536.84|534.44|536.84|534.44|536.64|534.24|0
1655826250000|2022-06-21 15:44:10|537.03|534.63|537.8|535.4|537.8|535.4|537.03|534.63|0
1655826260000|2022-06-21 15:44:20|537.99|535.59|538.18|535.78|538.18|535.78|537.99|535.59|0
1655826270000|2022-06-21 15:44:30|537.99|535.59|538.37|535.97|538.37|535.97|537.99|535.59|0
1655826280000|2022-06-21 15:44:40|538.56|536.16|538.56|536.16|538.56|536.16|538.37|535.97|0
1655826290000|2022-06-21 15:44:50|538.18|535.78|537.99|535.59|538.18|535.78|537.8|535.4|0
1655826300000|2022-06-21 15:45:00|537.8|535.4|538.18|535.78|538.18|535.78|537.6|535.2|0
1655826310000|2022-06-21 15:45:10|538.37|535.97|538.18|535.78|538.37|535.97|537.99|535.59|0
1655826320000|2022-06-21 15:45:20|538.37|535.97|539.05|536.65|539.05|536.65|538.37|535.97|0
1655826330000|2022-06-21 15:45:30|539.33|536.93|539.33|536.93|539.33|536.93|539.33|536.93|0
1655826340000|2022-06-21 15:45:40|539.53|537.13|540.3|537.9|540.3|537.9|539.53|537.13|0
1655826350000|2022-06-21 15:45:50|540.49|538.09|541.26|538.86|541.26|538.86|540.49|538.09|0
1655826360000|2022-06-21 15:46:00|541.07|538.67|540.3|537.9|541.07|538.67|540.3|537.9|0
1655826370000|2022-06-21 15:46:10|540.68|538.28|539.53|537.13|540.68|538.28|539.53|537.13|0
1655826380000|2022-06-21 15:46:20|539.14|536.74|539.14|536.74|539.53|537.13|539.14|536.74|0
1655826390000|2022-06-21 15:46:30|538.95|536.55|539.72|537.32|539.72|537.32|538.95|536.55|0
1655826400000|2022-06-21 15:46:40|539.53|537.13|538.76|536.36|539.53|537.13|538.76|536.36|0
1655826410000|2022-06-21 15:46:50|538.56|536.16|538.56|536.16|538.76|536.36|538.56|536.16|0
1655826420000|2022-06-21 15:47:00|538.95|536.55|539.33|536.93|539.33|536.93|538.95|536.55|0
1655826430000|2022-06-21 15:47:10|539.53|537.13|539.24|536.84|539.53|537.13|539.14|536.74|0
1655826440000|2022-06-21 15:47:20|538.56|536.16|538.76|536.36|538.76|536.36|538.56|536.16|0
1655826450000|2022-06-21 15:47:30|539.14|536.74|539.72|537.32|539.72|537.32|539.14|536.74|0
1655826460000|2022-06-21 15:47:40|539.91|537.51|539.53|537.13|539.91|537.51|539.14|536.74|0
1655826470000|2022-06-21 15:47:50|539.72|537.32|539.33|536.93|539.72|537.32|539.14|536.74|0
1655826480000|2022-06-21 15:48:00|539.53|537.13|539.53|537.13|539.72|537.32|539.53|537.13|0
1655826490000|2022-06-21 15:48:10|539.72|537.32|539.72|537.32|539.72|537.32|539.72|537.32|0
1655826500000|2022-06-21 15:48:20|539.91|537.51|539.91|537.51|540.1|537.7|539.91|537.51|0
1655826510000|2022-06-21 15:48:30|540.1|537.7|540.1|537.7|540.3|537.9|540.1|537.7|0
1655826520000|2022-06-21 15:48:40|539.91|537.51|539.14|536.74|539.91|537.51|539.14|536.74|0
1655826530000|2022-06-21 15:48:50|539.33|536.93|539.14|536.74|539.33|536.93|539.14|536.74|0
1655826540000|2022-06-21 15:49:00|538.95|536.55|539.14|536.74|539.53|537.13|538.95|536.55|0
1655826550000|2022-06-21 15:49:10|538.95|536.55|538.76|536.36|538.95|536.55|538.76|536.36|0
1655826560000|2022-06-21 15:49:20|538.95|536.55|538.95|536.55|539.14|536.74|538.95|536.55|0
1655826570000|2022-06-21 15:49:30|539.33|536.93|539.33|536.93|539.53|537.13|539.33|536.93|0
1655826580000|2022-06-21 15:49:40|540.35|537.95|539.2|536.8|540.35|537.95|539.2|536.8|0
1655826590000|2022-06-21 15:49:50|539.39|536.99|539|536.6|539.39|536.99|539|536.6|0
1655826600000|2022-06-21 15:50:00|538.62|536.22|538.81|536.41|539|536.6|538.62|536.22|0
1655826610000|2022-06-21 15:50:10|538.43|536.03|538.24|535.84|538.62|536.22|538.05|535.65|0
1655826620000|2022-06-21 15:50:20|538.05|535.65|538.05|535.65|538.43|536.03|538.05|535.65|0
1655826630000|2022-06-21 15:50:30|538.81|536.41|538.43|536.03|538.81|536.41|538.43|536.03|0
1655826640000|2022-06-21 15:50:40|539|536.6|539.19|536.79|539.19|536.79|539|536.6|0
1655826650000|2022-06-21 15:50:50|538.81|536.41|539.19|536.79|539.19|536.79|538.81|536.41|0
1655826660000|2022-06-21 15:51:00|539.58|537.18|540.73|538.33|540.73|538.33|539.58|537.18|0
1655826670000|2022-06-21 15:51:10|541.11|538.71|540.54|538.14|541.11|538.71|540.54|538.14|0
1655826680000|2022-06-21 15:51:20|541.11|538.71|541.31|538.91|541.31|538.91|541.11|538.71|0
1655826690000|2022-06-21 15:51:30|541.11|538.71|540.54|538.14|541.11|538.71|540.54|538.14|0
1655826700000|2022-06-21 15:51:40|540.35|537.95|540.73|538.33|540.92|538.52|540.35|537.95|0
1655826710000|2022-06-21 15:51:50|541.11|538.71|540.54|538.14|541.11|538.71|540.35|537.95|0
1655826720000|2022-06-21 15:52:00|539.96|537.56|540.54|538.14|540.54|538.14|539.96|537.56|0
1655826730000|2022-06-21 15:52:10|540.73|538.33|541.31|538.91|541.31|538.91|540.73|538.33|0
1655826750000|2022-06-21 15:52:30|541.11|538.71|540.45|538.05|541.11|538.71|540.45|538.05|0
1655826760000|2022-06-21 15:52:40|540.35|537.95|540.35|537.95|540.54|538.14|540.35|537.95|0
1655826770000|2022-06-21 15:52:50|540.92|538.52|540.92|538.52|540.92|538.52|540.92|538.52|0
1655826780000|2022-06-21 15:53:00|541.11|538.71|541.69|539.29|541.69|539.29|541.11|538.71|0
1655826790000|2022-06-21 15:53:10|541.88|539.48|542.27|539.87|542.27|539.87|541.88|539.48|0
1655826800000|2022-06-21 15:53:20|542.07|539.67|541.88|539.48|542.07|539.67|541.88|539.48|0
1655826810000|2022-06-21 15:53:30|542.07|539.67|542.27|539.87|542.27|539.87|542.07|539.67|0
1655826820000|2022-06-21 15:53:40|541.5|539.1|542.27|539.87|542.27|539.87|541.11|538.71|0
1655826830000|2022-06-21 15:53:50|542.46|540.06|543.04|540.64|543.04|540.64|542.46|540.06|0
1655826840000|2022-06-21 15:54:00|542.84|540.44|542.46|540.06|542.84|540.44|542.27|539.87|0
1655826850000|2022-06-21 15:54:10|542.65|540.25|542.07|539.67|542.65|540.25|542.07|539.67|0
1655826860000|2022-06-21 15:54:20|542.46|540.06|542.65|540.25|542.84|540.44|542.46|540.06|0
1655826870000|2022-06-21 15:54:30|542.46|540.06|543.04|540.64|543.04|540.64|542.46|540.06|0
1655826880000|2022-06-21 15:54:40|542.84|540.44|542.84|540.44|543.04|540.64|542.84|540.44|0
1655826890000|2022-06-21 15:54:50|542.65|540.25|543.04|540.64|543.04|540.64|542.65|540.25|0
1655826900000|2022-06-21 15:55:00|542.84|540.44|542.84|540.44|543.23|540.83|542.84|540.44|0
1655826910000|2022-06-21 15:55:10|542.46|540.06|542.37|539.97|542.84|540.44|542.37|539.97|0
1655826920000|2022-06-21 15:55:20|542.27|539.87|542.84|540.44|542.84|540.44|542.27|539.87|0
1655826930000|2022-06-21 15:55:30|542.94|540.54|543.03|540.63|543.23|540.83|542.94|540.54|0
1655826940000|2022-06-21 15:55:40|542.65|540.25|542.27|539.87|542.65|540.25|542.07|539.67|0
1655826950000|2022-06-21 15:55:50|542.07|539.67|542.07|539.67|542.27|539.87|542.07|539.67|0
1655826960000|2022-06-21 15:56:00|541.88|539.48|542.07|539.67|542.07|539.67|541.88|539.48|0
1655826970000|2022-06-21 15:56:10|542.27|539.87|542.65|540.25|542.65|540.25|542.27|539.87|0
1655826980000|2022-06-21 15:56:20|542.84|540.44|542.94|540.54|543.03|540.63|542.84|540.44|0
1655826990000|2022-06-21 15:56:30|542.65|540.25|542.46|540.06|542.65|540.25|542.27|539.87|0
1655827000000|2022-06-21 15:56:40|542.27|539.87|542.17|539.77|542.27|539.87|542.07|539.67|0
1655827010000|2022-06-21 15:56:50|542.07|539.67|542.26|539.86|542.27|539.87|542.07|539.67|0
1655827020000|2022-06-21 15:57:00|542.07|539.67|542.07|539.67|542.07|539.67|541.88|539.48|0
1655827030000|2022-06-21 15:57:10|542.26|539.86|541.69|539.29|542.26|539.86|541.69|539.29|0
1655827040000|2022-06-21 15:57:20|541.3|538.9|540.73|538.33|541.3|538.9|540.73|538.33|0
1655827050000|2022-06-21 15:57:30|541.11|538.71|540.92|538.52|541.11|538.71|540.73|538.33|0
1655827060000|2022-06-21 15:57:40|540.73|538.33|540.34|537.94|540.73|538.33|540.34|537.94|0
1655827070000|2022-06-21 15:57:50|540.54|538.14|540.73|538.33|540.92|538.52|540.54|538.14|0
1655827080000|2022-06-21 15:58:00|541.11|538.71|542.07|539.67|542.07|539.67|541.11|538.71|0
1655827090000|2022-06-21 15:58:10|542.46|540.06|542.07|539.67|542.65|540.25|542.07|539.67|0
1655827100000|2022-06-21 15:58:20|542.26|539.86|542.07|539.67|542.65|540.25|542.07|539.67|0
1655827110000|2022-06-21 15:58:30|542.26|539.86|542.65|540.25|542.65|540.25|542.26|539.86|0
1655827120000|2022-06-21 15:58:40|542.26|539.86|542.26|539.86|542.46|540.06|542.26|539.86|0
1655827130000|2022-06-21 15:58:50|542.46|540.06|542.26|539.86|542.65|540.25|542.26|539.86|0
1655827140000|2022-06-21 15:59:00|542.07|539.67|542.46|540.06|542.46|540.06|542.07|539.67|0
1655827150000|2022-06-21 15:59:10|542.26|539.86|542.07|539.67|542.26|539.86|542.07|539.67|0
1655827160000|2022-06-21 15:59:20|542.26|539.86|542.07|539.67|542.26|539.86|542.07|539.67|0
1655827170000|2022-06-21 15:59:30|541.88|539.48|541.88|539.48|542.07|539.67|541.69|539.29|0
1655827180000|2022-06-21 15:59:40|542.26|539.86|542.84|540.44|542.84|540.44|542.26|539.86|0
1655827190000|2022-06-21 15:59:50|543.03|540.63|544|541.6|544.19|541.79|543.03|540.63|0
1655827200000|2022-06-21 16:00:00|544.19|541.79|543.03|540.63|544.19|541.79|543.03|540.63|0
1655827210000|2022-06-21 16:00:10|544|541.6|542.84|540.44|544.19|541.79|542.84|540.44|0
1655827220000|2022-06-21 16:00:20|543.03|540.63|543.03|540.63|543.03|540.63|543.03|540.63|0
1655827230000|2022-06-21 16:00:30|543.23|540.83|543.23|540.83|543.42|541.02|543.03|540.63|0
1655827240000|2022-06-21 16:00:40|543.33|540.93|543.42|541.02|543.42|541.02|543.23|540.83|0
1655827250000|2022-06-21 16:00:50|543.23|540.83|542.84|540.44|543.8|541.4|542.84|540.44|0
1655827260000|2022-06-21 16:01:00|542.65|540.25|542.84|540.44|543.23|540.83|542.65|540.25|0
1655827270000|2022-06-21 16:01:10|542.26|539.86|541.49|539.09|542.46|540.06|541.49|539.09|0
1655827280000|2022-06-21 16:01:20|541.3|538.9|541.11|538.71|541.3|538.9|541.11|538.71|0
1655827290000|2022-06-21 16:01:30|540.92|538.52|541.49|539.09|541.49|539.09|540.92|538.52|0
1655827300000|2022-06-21 16:01:40|541.3|538.9|541.69|539.29|541.69|539.29|541.3|538.9|0
1655827310000|2022-06-21 16:01:50|541.49|539.09|542.02|539.62|542.02|539.62|540.41|538.01|0
1655827320000|2022-06-21 16:02:00|541.93|539.53|541.44|539.04|541.93|539.53|541.44|539.04|0
1655827330000|2022-06-21 16:02:10|541.64|539.24|541.25|538.85|541.64|539.24|541.25|538.85|0
1655827340000|2022-06-21 16:02:20|541.06|538.66|540.68|538.28|541.06|538.66|540.68|538.28|0
1655827350000|2022-06-21 16:02:30|541.06|538.66|540.87|538.47|541.06|538.66|540.87|538.47|0
1655827360000|2022-06-21 16:02:40|541.25|538.85|541.64|539.24|541.64|539.24|541.25|538.85|0
1655827370000|2022-06-21 16:02:50|541.83|539.43|541.83|539.43|542.02|539.62|541.83|539.43|0
1655827380000|2022-06-21 16:03:00|542.02|539.62|542.59|540.19|542.79|540.39|542.02|539.62|0
1655827390000|2022-06-21 16:03:10|543.17|540.77|542.79|540.39|543.17|540.77|542.79|540.39|0
1655827400000|2022-06-21 16:03:20|542.98|540.58|543.55|541.15|543.94|541.54|542.98|540.58|0
1655827410000|2022-06-21 16:03:30|543.75|541.35|543.75|541.35|543.75|541.35|543.65|541.25|0
1655827420000|2022-06-21 16:03:40|543.55|541.15|543.94|541.54|544.13|541.73|543.55|541.15|0
1655827430000|2022-06-21 16:03:50|544.13|541.73|544.32|541.92|544.32|541.92|544.13|541.73|0
1655827440000|2022-06-21 16:04:00|544.52|542.12|545.09|542.69|545.28|542.88|544.52|542.12|0
1655827450000|2022-06-21 16:04:10|543.55|541.15|543.55|541.15|543.55|541.15|543.55|541.15|0
1655827460000|2022-06-21 16:04:20|543.17|540.77|543.17|540.77|543.17|540.77|542.59|540.19|0
1655827470000|2022-06-21 16:04:30|544.13|541.73|544.71|542.31|544.71|542.31|544.13|541.73|0
1655827480000|2022-06-21 16:04:40|544.32|541.92|544.13|541.73|544.32|541.92|544.13|541.73|0
1655827490000|2022-06-21 16:04:50|543.75|541.35|543.94|541.54|543.94|541.54|543.55|541.15|0
1655827500000|2022-06-21 16:05:00|544.32|541.92|544.9|542.5|544.9|542.5|544.32|541.92|0
1655827510000|2022-06-21 16:05:10|544.32|541.92|544.51|542.11|544.51|542.11|544.32|541.92|0
1655827520000|2022-06-21 16:05:20|544.71|542.31|544.71|542.31|544.71|542.31|544.51|542.11|0
1655827530000|2022-06-21 16:05:30|544.04|541.64|544.32|541.92|544.32|541.92|543.94|541.54|0
1655827540000|2022-06-21 16:05:40|544.51|542.11|544.9|542.5|544.9|542.5|544.51|542.11|0
1655827550000|2022-06-21 16:05:50|544.81|542.41|544.9|542.5|544.9|542.5|544.81|542.41|0
1655827560000|2022-06-21 16:06:00|544.51|542.11|544.71|542.31|544.71|542.31|544.13|541.73|0
1655827570000|2022-06-21 16:06:10|544.9|542.5|545.09|542.69|545.09|542.69|544.71|542.31|0
1655827580000|2022-06-21 16:06:20|544.9|542.5|544.9|542.5|544.9|542.5|544.71|542.31|0
1655827590000|2022-06-21 16:06:30|544.51|542.11|544.71|542.31|544.71|542.31|544.51|542.11|0
1655827600000|2022-06-21 16:06:40|544.9|542.5|544.71|542.31|544.9|542.5|544.51|542.11|0
1655827610000|2022-06-21 16:06:50|544.51|542.11|543.55|541.15|544.51|542.11|543.55|541.15|0
1655827620000|2022-06-21 16:07:00|544.51|542.11|544.13|541.73|544.71|542.31|544.13|541.73|0
1655827630000|2022-06-21 16:07:10|543.94|541.54|543.36|540.96|543.94|541.54|543.36|540.96|0
1655827640000|2022-06-21 16:07:20|543.17|540.77|543.17|540.77|543.17|540.77|542.98|540.58|0
1655827650000|2022-06-21 16:07:30|543.55|541.15|542.78|540.38|543.55|541.15|542.78|540.38|0
1655827660000|2022-06-21 16:07:40|542.59|540.19|542.98|540.58|542.98|540.58|542.59|540.19|0
1655827670000|2022-06-21 16:07:50|543.17|540.77|543.36|540.96|543.36|540.96|543.17|540.77|0
1655827680000|2022-06-21 16:08:00|543.17|540.77|544.32|541.92|544.32|541.92|543.17|540.77|0
1655827690000|2022-06-21 16:08:10|544.13|541.73|544.32|541.92|544.32|541.92|544.13|541.73|0
1655827700000|2022-06-21 16:08:20|544.71|542.31|544.13|541.73|544.71|542.31|544.13|541.73|0
1655827710000|2022-06-21 16:08:30|544.32|541.92|544.51|542.11|544.51|542.11|544.23|541.83|0
1655827720000|2022-06-21 16:08:40|544.9|542.5|545.09|542.69|545.09|542.69|544.71|542.31|0
1655827730000|2022-06-21 16:08:50|545.67|543.27|545.86|543.46|545.86|543.46|545.67|543.27|0
1655827740000|2022-06-21 16:09:00|546.05|543.65|546.25|543.85|546.25|543.85|546.05|543.65|0
1655827750000|2022-06-21 16:09:10|546.05|543.65|545.67|543.27|546.25|543.85|545.67|543.27|0
1655827760000|2022-06-21 16:09:20|545.19|542.79|545.48|543.08|545.48|543.08|545.09|542.69|0
1655827770000|2022-06-21 16:09:30|545.09|542.69|545.67|543.27|545.67|543.27|545.09|542.69|0
1655827780000|2022-06-21 16:09:40|545.48|543.08|545.86|543.46|545.86|543.46|545.48|543.08|0
1655827790000|2022-06-21 16:09:50|546.05|543.65|545.67|543.27|546.05|543.65|545.47|543.07|0
1655827800000|2022-06-21 16:10:00|545.47|543.07|544.51|542.11|545.47|543.07|544.51|542.11|0
1655827810000|2022-06-21 16:10:10|544.61|542.21|544.13|541.73|544.61|542.21|544.13|541.73|0
1655827820000|2022-06-21 16:10:20|544.32|541.92|543.74|541.34|544.32|541.92|543.74|541.34|0
1655827830000|2022-06-21 16:10:30|543.55|541.15|543.55|541.15|543.74|541.34|543.55|541.15|0
1655827840000|2022-06-21 16:10:40|544.13|541.73|543.94|541.54|544.32|541.92|543.94|541.54|0
1655827850000|2022-06-21 16:10:50|544.71|542.31|545.47|543.07|545.47|543.07|544.71|542.31|0
1655827860000|2022-06-21 16:11:00|545.86|543.46|546.63|544.23|546.63|544.23|545.86|543.46|0
1655827870000|2022-06-21 16:11:10|547.02|544.62|546.05|543.65|547.02|544.62|546.05|543.65|0
1655827880000|2022-06-21 16:11:20|545.67|543.27|546.05|543.65|546.92|544.52|545.67|543.27|0
1655827890000|2022-06-21 16:11:30|545.67|543.27|545.47|543.07|545.67|543.27|545.47|543.07|0
1655827900000|2022-06-21 16:11:40|545.67|543.27|545.67|543.27|545.67|543.27|545.38|542.98|0
1655827910000|2022-06-21 16:11:50|545.86|543.46|546.44|544.04|546.44|544.04|545.86|543.46|0
1655827920000|2022-06-21 16:12:00|546.05|543.65|545.67|543.27|546.05|543.65|545.47|543.07|0
1655827930000|2022-06-21 16:12:10|545.47|543.07|545.47|543.07|545.47|543.07|545.09|542.69|0
1655827940000|2022-06-21 16:12:20|545.86|543.46|545.86|543.46|545.86|543.46|545.67|543.27|0
1655827950000|2022-06-21 16:12:30|545.47|543.07|545.28|542.88|545.67|543.27|545.09|542.69|0
1655827960000|2022-06-21 16:12:40|545.09|542.69|544.9|542.5|545.09|542.69|544.9|542.5|0
1655827970000|2022-06-21 16:12:50|545.09|542.69|544.9|542.5|545.09|542.69|544.9|542.5|0
1655827980000|2022-06-21 16:13:00|544.7|542.3|545.09|542.69|545.09|542.69|544.7|542.3|0
1655827990000|2022-06-21 16:13:10|545.28|542.88|545.47|543.07|545.47|543.07|545.28|542.88|0
1655828000000|2022-06-21 16:13:20|545.28|542.88|544.9|542.5|545.28|542.88|544.9|542.5|0
1655828010000|2022-06-21 16:13:30|544.8|542.4|544.9|542.5|544.9|542.5|544.7|542.3|0
1655828020000|2022-06-21 16:13:40|544.7|542.3|544.51|542.11|544.7|542.3|544.32|541.92|0
1655828030000|2022-06-21 16:13:50|544.32|541.92|544.7|542.3|544.7|542.3|544.32|541.92|0
1655828040000|2022-06-21 16:14:00|544.51|542.11|544.9|542.5|544.9|542.5|544.51|542.11|0
1655828050000|2022-06-21 16:14:10|545.09|542.69|544.9|542.5|545.09|542.69|544.7|542.3|0
1655828060000|2022-06-21 16:14:20|545.28|542.88|545.28|542.88|545.47|543.07|545.28|542.88|0
1655828070000|2022-06-21 16:14:30|545.09|542.69|544.7|542.3|545.09|542.69|544.7|542.3|0
1655828080000|2022-06-21 16:14:40|544.51|542.11|544.13|541.73|544.51|542.11|543.93|541.53|0
1655828090000|2022-06-21 16:14:50|544.32|541.92|543.93|541.53|544.32|541.92|543.93|541.53|0
1655828100000|2022-06-21 16:15:00|543.74|541.34|544.9|542.5|544.9|542.5|543.74|541.34|0
1655828110000|2022-06-21 16:15:10|544.51|542.11|544.23|541.83|544.7|542.3|544.23|541.83|0
1655828120000|2022-06-21 16:15:20|544.13|541.73|544.32|541.92|544.51|542.11|544.13|541.73|0
1655828130000|2022-06-21 16:15:30|544.13|541.73|544.13|541.73|544.32|541.92|544.13|541.73|0
1655828140000|2022-06-21 16:15:40|544.32|541.92|544.13|541.73|544.32|541.92|544.13|541.73|0
1655828150000|2022-06-21 16:15:50|543.93|541.53|543.93|541.53|544.03|541.63|543.84|541.44|0
1655828160000|2022-06-21 16:16:00|544.13|541.73|543.55|541.15|544.13|541.73|543.55|541.15|0
1655828170000|2022-06-21 16:16:10|543.93|541.53|543.36|540.96|543.93|541.53|543.36|540.96|0
1655828180000|2022-06-21 16:16:20|542.97|540.57|542.97|540.57|542.97|540.57|542.78|540.38|0
1655828190000|2022-06-21 16:16:30|542.78|540.38|543.17|540.77|543.17|540.77|542.78|540.38|0
1655828200000|2022-06-21 16:16:40|543.36|540.96|543.36|540.96|543.36|540.96|543.36|540.96|0
1655828210000|2022-06-21 16:16:50|543.55|541.15|543.55|541.15|543.55|541.15|543.55|541.15|0
1655828220000|2022-06-21 16:17:00|543.93|541.53|543.17|540.77|543.93|541.53|543.17|540.77|0
1655828230000|2022-06-21 16:17:10|542.97|540.57|543.17|540.77|543.36|540.96|542.97|540.57|0
1655828240000|2022-06-21 16:17:20|542.97|540.57|542.78|540.38|542.97|540.57|542.78|540.38|0
1655828250000|2022-06-21 16:17:30|542.59|540.19|542.97|540.57|542.97|540.57|542.59|540.19|0
1655828260000|2022-06-21 16:17:40|542.88|540.48|542.78|540.38|543.17|540.77|542.78|540.38|0
1655828270000|2022-06-21 16:17:50|542.59|540.19|542.78|540.38|542.78|540.38|542.4|540|0
1655828280000|2022-06-21 16:18:00|543.17|540.77|543.17|540.77|543.36|540.96|543.17|540.77|0
1655828290000|2022-06-21 16:18:10|543.36|540.96|542.97|540.57|543.36|540.96|542.97|540.57|0
1655828300000|2022-06-21 16:18:20|543.17|540.77|542.97|540.57|543.17|540.77|542.78|540.38|0
1655828310000|2022-06-21 16:18:30|542.59|540.19|542.4|540|542.78|540.38|542.4|540|0
1655828320000|2022-06-21 16:18:40|542.21|539.81|542.4|540|542.4|540|542.21|539.81|0
1655828330000|2022-06-21 16:18:50|542.21|539.81|542.4|540|542.59|540.19|542.21|539.81|0
1655828340000|2022-06-21 16:19:00|542.59|540.19|542.78|540.38|542.78|540.38|542.4|540|0
1655828350000|2022-06-21 16:19:10|542.59|540.19|542.4|540|542.59|540.19|542.4|540|0
1655828360000|2022-06-21 16:19:20|542.59|540.19|542.59|540.19|542.59|540.19|542.4|540|0
1655828370000|2022-06-21 16:19:30|542.4|540|541.82|539.42|542.4|540|541.82|539.42|0
1655828380000|2022-06-21 16:19:40|542.01|539.61|542.01|539.61|542.21|539.81|541.82|539.42|0
1655828390000|2022-06-21 16:19:50|541.63|539.23|541.44|539.04|541.63|539.23|541.44|539.04|0
1655828400000|2022-06-21 16:20:00|541.63|539.23|541.05|538.65|541.63|539.23|541.05|538.65|0
1655828410000|2022-06-21 16:20:10|540.67|538.27|541.05|538.65|541.05|538.65|540.67|538.27|0
1655828420000|2022-06-21 16:20:20|541.25|538.85|540.86|538.46|541.25|538.85|540.86|538.46|0
1655828430000|2022-06-21 16:20:30|541.25|538.85|541.05|538.65|541.63|539.23|541.05|538.65|0
1655828440000|2022-06-21 16:20:40|541.25|538.85|541.63|539.23|541.63|539.23|541.25|538.85|0
1655828450000|2022-06-21 16:20:50|542.4|540|542.97|540.57|543.16|540.76|542.4|540|0
1655828460000|2022-06-21 16:21:00|543.16|540.76|543.36|540.96|543.74|541.34|543.16|540.76|0
1655828470000|2022-06-21 16:21:10|543.16|540.76|542.59|540.19|543.16|540.76|542.59|540.19|0
1655828480000|2022-06-21 16:21:20|542.97|540.57|542.78|540.38|543.07|540.67|542.78|540.38|0
1655828490000|2022-06-21 16:21:30|542.5|540.1|542.78|540.38|542.78|540.38|542.5|540.1|0
1655828500000|2022-06-21 16:21:40|543.26|540.86|542.2|539.8|543.26|540.86|542.2|539.8|0
1655828510000|2022-06-21 16:21:50|542.4|540|542.4|540|542.4|540|542.2|539.8|0
1655828520000|2022-06-21 16:22:00|542.2|539.8|542.01|539.61|542.2|539.8|542.01|539.61|0
1655828530000|2022-06-21 16:22:10|542.2|539.8|542.2|539.8|542.2|539.8|542.01|539.61|0
1655828540000|2022-06-21 16:22:20|541.82|539.42|542.01|539.61|542.01|539.61|541.82|539.42|0
1655828550000|2022-06-21 16:22:30|542.2|539.8|541.82|539.42|542.2|539.8|541.82|539.42|0
1655828560000|2022-06-21 16:22:40|541.63|539.23|542.01|539.61|542.01|539.61|541.63|539.23|0
1655828570000|2022-06-21 16:22:50|542.2|539.8|542.2|539.8|542.4|540|542.2|539.8|0
1655828580000|2022-06-21 16:23:00|542.4|540|541.25|538.85|542.4|540|541.05|538.65|0
1655828590000|2022-06-21 16:23:10|541.05|538.65|540.96|538.56|541.05|538.65|540.96|538.56|0
1655828600000|2022-06-21 16:23:20|541.05|538.65|540.86|538.46|541.25|538.85|540.86|538.46|0
1655828610000|2022-06-21 16:23:30|541.05|538.65|540.86|538.46|541.05|538.65|540.86|538.46|0
1655828620000|2022-06-21 16:23:40|541.05|538.65|541.24|538.84|541.44|539.04|541.05|538.65|0
1655828630000|2022-06-21 16:23:50|541.44|539.04|541.24|538.84|541.44|539.04|541.05|538.65|0
1655828640000|2022-06-21 16:24:00|540.86|538.46|540.86|538.46|541.24|538.84|540.67|538.27|0
1655828650000|2022-06-21 16:24:10|540.67|538.27|540.86|538.46|540.86|538.46|540.67|538.27|0
1655828660000|2022-06-21 16:24:20|540.67|538.27|541.05|538.65|541.05|538.65|540.67|538.27|0
1655828670000|2022-06-21 16:24:30|540.86|538.46|541.05|538.65|541.24|538.84|540.86|538.46|0
1655828680000|2022-06-21 16:24:40|541.24|538.84|541.24|538.84|541.24|538.84|541.05|538.65|0
1655828690000|2022-06-21 16:24:50|541.05|538.65|541.24|538.84|541.24|538.84|541.05|538.65|0
1655828700000|2022-06-21 16:25:00|540.86|538.46|540.86|538.46|541.05|538.65|540.86|538.46|0
1655828710000|2022-06-21 16:25:10|541.05|538.65|541.05|538.65|541.24|538.84|541.05|538.65|0
1655828720000|2022-06-21 16:25:20|540.86|538.46|540.67|538.27|540.86|538.46|540.67|538.27|0
1655828730000|2022-06-21 16:25:30|540.48|538.08|540.67|538.27|540.67|538.27|540.48|538.08|0
1655828740000|2022-06-21 16:25:40|540.29|537.89|540.48|538.08|540.48|538.08|540.09|537.69|0
1655828750000|2022-06-21 16:25:50|540.67|538.27|540.67|538.27|540.67|538.27|540.67|538.27|0
1655828760000|2022-06-21 16:26:00|540.29|537.89|539.71|537.31|540.29|537.89|539.71|537.31|0
1655828770000|2022-06-21 16:26:10|540.67|538.27|540.86|538.46|540.86|538.46|540.67|538.27|0
1655828780000|2022-06-21 16:26:20|541.05|538.65|541.63|539.23|541.63|539.23|541.05|538.65|0
1655828790000|2022-06-21 16:26:30|541.82|539.42|541.24|538.84|542.01|539.61|541.24|538.84|0
1655828800000|2022-06-21 16:26:40|541.05|538.65|540.48|538.08|541.05|538.65|540.48|538.08|0
1655828810000|2022-06-21 16:26:50|540.67|538.27|541.05|538.65|541.05|538.65|540.67|538.27|0
1655828820000|2022-06-21 16:27:00|541.44|539.04|541.05|538.65|541.63|539.23|541.05|538.65|0
1655828830000|2022-06-21 16:27:10|540.48|538.08|539.71|537.31|540.48|538.08|539.71|537.31|0
1655828840000|2022-06-21 16:27:20|540.09|537.69|539.52|537.12|540.09|537.69|539.52|537.12|0
1655828850000|2022-06-21 16:27:30|539.33|536.93|539.71|537.31|539.71|537.31|539.14|536.74|0
1655828860000|2022-06-21 16:27:40|540.48|538.08|540.48|538.08|540.67|538.27|540.48|538.08|0
1655828870000|2022-06-21 16:27:50|540.09|537.69|540.09|537.69|540.39|537.99|539.71|537.31|0
1655828880000|2022-06-21 16:28:00|540.67|538.27|540.48|538.08|540.86|538.46|540.48|538.08|0
1655828890000|2022-06-21 16:28:10|540.86|538.46|540.67|538.27|540.86|538.46|540.67|538.27|0
1655828900000|2022-06-21 16:28:20|540.86|538.46|540.86|538.46|540.86|538.46|540.67|538.27|0
1655828910000|2022-06-21 16:28:30|540.96|538.56|540.09|537.69|540.96|538.56|540.09|537.69|0
1655828920000|2022-06-21 16:28:40|539.71|537.31|539.71|537.31|539.71|537.31|539.52|537.12|0
1655828930000|2022-06-21 16:28:50|539.52|537.12|539.9|537.5|539.9|537.5|539.52|537.12|0
1655828940000|2022-06-21 16:29:00|539.71|537.31|539.9|537.5|539.9|537.5|539.52|537.12|0
1655828950000|2022-06-21 16:29:10|540.09|537.69|540.38|537.98|540.38|537.98|540.09|537.69|0
1655828960000|2022-06-21 16:29:20|540.48|538.08|540.48|538.08|540.67|538.27|540.48|538.08|0
1655828970000|2022-06-21 16:29:30|540.29|537.89|540.09|537.69|540.48|538.08|540.09|537.69|0
1655828980000|2022-06-21 16:29:40|540.28|537.88|540.86|538.46|540.86|538.46|540.28|537.88|0
1655828990000|2022-06-21 16:29:50|540.67|538.27|540.86|538.46|540.86|538.46|540.67|538.27|0
1655829000000|2022-06-21 16:30:00|540.67|538.27|540.28|537.88|540.67|538.27|540.28|537.88|0
1655829010000|2022-06-21 16:30:10|540.48|538.08|540.86|538.46|540.86|538.46|540.48|538.08|0
1655829020000|2022-06-21 16:30:20|541.05|538.65|541.82|539.42|541.82|539.42|541.05|538.65|0
1655829030000|2022-06-21 16:30:30|542.01|539.61|541.63|539.23|542.01|539.61|541.63|539.23|0
1655829040000|2022-06-21 16:30:40|541.43|539.03|540.48|538.08|541.43|539.03|540.48|538.08|0
1655829050000|2022-06-21 16:30:50|540.09|537.69|539.33|536.93|540.09|537.69|539.33|536.93|0
1655829060000|2022-06-21 16:31:00|539.14|536.74|539.14|536.74|539.52|537.12|539.14|536.74|0
1655829070000|2022-06-21 16:31:10|539.52|537.12|539.52|537.12|539.52|537.12|539.33|536.93|0
1655829080000|2022-06-21 16:31:20|539.71|537.31|539.52|537.12|539.71|537.31|539.14|536.74|0
1655829090000|2022-06-21 16:31:30|539.9|537.5|540.09|537.69|540.09|537.69|539.9|537.5|0
1655829100000|2022-06-21 16:31:40|539.9|537.5|539.71|537.31|539.9|537.5|539.71|537.31|0
1655829110000|2022-06-21 16:31:50|539.52|537.12|541.05|538.65|541.05|538.65|539.43|537.03|0
1655829120000|2022-06-21 16:32:00|541.82|539.42|541.63|539.23|542.01|539.61|541.63|539.23|0
1655829130000|2022-06-21 16:32:10|541.05|538.65|541.43|539.03|541.43|539.03|541.05|538.65|0
1655829140000|2022-06-21 16:32:20|541.24|538.84|541.43|539.03|541.43|539.03|541.24|538.84|0
1655829150000|2022-06-21 16:32:30|541.24|538.84|541.15|538.75|541.24|538.84|541.05|538.65|0
1655829160000|2022-06-21 16:32:40|540.86|538.46|541.05|538.65|541.24|538.84|540.86|538.46|0
1655829170000|2022-06-21 16:32:50|541.43|539.03|541.43|539.03|541.43|539.03|541.24|538.84|0
1655829180000|2022-06-21 16:33:00|540.28|537.88|539.9|537.5|540.28|537.88|539.9|537.5|0
1655829190000|2022-06-21 16:33:10|540.09|537.69|539.71|537.31|540.09|537.69|539.71|537.31|0
1655829200000|2022-06-21 16:33:20|539.52|537.12|539.33|536.93|539.52|537.12|539.33|536.93|0
1655829210000|2022-06-21 16:33:30|539.52|537.12|539.71|537.31|540.09|537.69|539.52|537.12|0
1655829220000|2022-06-21 16:33:40|539.9|537.5|540.28|537.88|540.28|537.88|539.52|537.12|0
1655829230000|2022-06-21 16:33:50|539.9|537.5|539.9|537.5|539.9|537.5|539.71|537.31|0
1655829240000|2022-06-21 16:34:00|539.71|537.31|539.52|537.12|539.71|537.31|539.33|536.93|0
1655829250000|2022-06-21 16:34:10|539.33|536.93|539.23|536.83|539.33|536.93|539.23|536.83|0
1655829260000|2022-06-21 16:34:20|539.9|537.5|540.09|537.69|540.09|537.69|539.71|537.31|0
1655829270000|2022-06-21 16:34:30|539.9|537.5|539.71|537.31|540.09|537.69|539.71|537.31|0
1655829280000|2022-06-21 16:34:40|539.9|537.5|539.71|537.31|539.9|537.5|539.52|537.12|0
1655829290000|2022-06-21 16:34:50|539.9|537.5|539.9|537.5|539.9|537.5|539.9|537.5|0
1655829300000|2022-06-21 16:35:00|540.09|537.69|539.71|537.31|540.09|537.69|539.52|537.12|0
1655829310000|2022-06-21 16:35:10|539.33|536.93|539.13|536.73|539.43|537.03|539.13|536.73|0
1655829320000|2022-06-21 16:35:20|539.52|537.12|539.52|537.12|539.52|537.12|539.33|536.93|0
1655829330000|2022-06-21 16:35:30|539.33|536.93|539.13|536.73|539.33|536.93|539.13|536.73|0
1655829340000|2022-06-21 16:35:40|539.23|536.83|539.13|536.73|539.33|536.93|539.13|536.73|0
1655829350000|2022-06-21 16:35:50|539.33|536.93|538.94|536.54|539.33|536.93|538.94|536.54|0
1655829360000|2022-06-21 16:36:00|538.56|536.16|539.33|536.93|539.52|537.12|538.56|536.16|0
1655829370000|2022-06-21 16:36:10|539.9|537.5|539.9|537.5|539.9|537.5|539.52|537.12|0
1655829380000|2022-06-21 16:36:20|539.52|537.12|538.94|536.54|539.71|537.31|538.94|536.54|0
1655829390000|2022-06-21 16:36:30|538.75|536.35|538.94|536.54|538.94|536.54|538.75|536.35|0
1655829400000|2022-06-21 16:36:40|538.75|536.35|538.75|536.35|538.75|536.35|538.75|536.35|0
1655829410000|2022-06-21 16:36:50|538.66|536.26|538.56|536.16|538.75|536.35|538.56|536.16|0
1655829420000|2022-06-21 16:37:00|538.37|535.97|538.75|536.35|538.75|536.35|538.37|535.97|0
1655829430000|2022-06-21 16:37:10|538.94|536.54|538.56|536.16|538.94|536.54|538.56|536.16|0
1655829440000|2022-06-21 16:37:20|538.75|536.35|538.18|535.78|538.75|536.35|538.18|535.78|0
1655829450000|2022-06-21 16:37:30|537.99|535.59|537.99|535.59|537.99|535.59|537.6|535.2|0
1655829460000|2022-06-21 16:37:40|537.8|535.4|537.8|535.4|537.99|535.59|537.8|535.4|0
1655829470000|2022-06-21 16:37:50|537.6|535.2|537.6|535.2|537.6|535.2|537.6|535.2|0
1655829480000|2022-06-21 16:38:00|537.41|535.01|537.22|534.82|537.41|535.01|537.03|534.63|0
1655829490000|2022-06-21 16:38:10|537.03|534.63|537.03|534.63|537.22|534.82|537.03|534.63|0
1655829500000|2022-06-21 16:38:20|536.84|534.44|537.03|534.63|537.03|534.63|536.84|534.44|0
1655829510000|2022-06-21 16:38:30|537.22|534.82|537.6|535.2|537.6|535.2|537.22|534.82|0
1655829520000|2022-06-21 16:38:40|537.41|535.01|537.99|535.59|538.37|535.97|537.41|535.01|0
1655829530000|2022-06-21 16:38:50|537.8|535.4|537.6|535.2|537.8|535.4|537.6|535.2|0
1655829540000|2022-06-21 16:39:00|537.8|535.4|537.13|534.73|537.8|535.4|537.13|534.73|0
1655829550000|2022-06-21 16:39:10|537.22|534.82|537.41|535.01|537.41|535.01|537.22|534.82|0
1655829560000|2022-06-21 16:39:20|537.6|535.2|537.22|534.82|537.6|535.2|537.22|534.82|0
1655829570000|2022-06-21 16:39:30|537.6|535.2|537.41|535.01|537.79|535.39|537.41|535.01|0
1655829580000|2022-06-21 16:39:40|537.22|534.82|537.41|535.01|537.41|535.01|537.22|534.82|0
1655829590000|2022-06-21 16:39:50|537.6|535.2|537.79|535.39|537.99|535.59|537.6|535.2|0
1655829600000|2022-06-21 16:40:00|537.99|535.59|537.41|535.01|537.99|535.59|537.41|535.01|0
1655829610000|2022-06-21 16:40:10|537.03|534.63|537.22|534.82|537.22|534.82|537.03|534.63|0
1655829620000|2022-06-21 16:40:20|537.03|534.63|537.03|534.63|537.03|534.63|536.84|534.44|0
1655829630000|2022-06-21 16:40:30|537.22|534.82|537.41|535.01|537.41|535.01|537.22|534.82|0
1655829640000|2022-06-21 16:40:40|537.79|535.39|537.7|535.3|537.79|535.39|537.7|535.3|0
1655829650000|2022-06-21 16:40:50|538.18|535.78|539.71|537.31|539.71|537.31|538.18|535.78|0
1655829660000|2022-06-21 16:41:00|540.09|537.69|539.52|537.12|540.09|537.69|539.52|537.12|0
1655829670000|2022-06-21 16:41:10|538.94|536.54|539.32|536.92|539.71|537.31|538.94|536.54|0
1655829680000|2022-06-21 16:41:20|539.52|537.12|538.94|536.54|539.52|537.12|538.94|536.54|0
1655829690000|2022-06-21 16:41:30|539.52|537.12|539.52|537.12|539.52|537.12|539.13|536.73|0
1655829700000|2022-06-21 16:41:40|539.32|536.92|538.75|536.35|539.32|536.92|538.75|536.35|0
1655829710000|2022-06-21 16:41:50|538.85|536.45|538.75|536.35|538.94|536.54|538.75|536.35|0
1655829720000|2022-06-21 16:42:00|538.56|536.16|538.37|535.97|538.56|536.16|538.37|535.97|0
1655829730000|2022-06-21 16:42:10|538.18|535.78|537.99|535.59|538.28|535.88|537.99|535.59|0
1655829740000|2022-06-21 16:42:20|538.18|535.78|538.56|536.16|538.56|536.16|538.18|535.78|0
1655829750000|2022-06-21 16:42:30|538.37|535.97|538.37|535.97|538.37|535.97|538.18|535.78|0
1655829760000|2022-06-21 16:42:40|538.56|536.16|538.75|536.35|538.75|536.35|538.56|536.16|0
1655829770000|2022-06-21 16:42:50|538.94|536.54|538.94|536.54|539.13|536.73|538.94|536.54|0
1655829780000|2022-06-21 16:43:00|538.75|536.35|538.37|535.97|538.75|536.35|538.37|535.97|0
1655829790000|2022-06-21 16:43:10|538.56|536.16|538.75|536.35|538.75|536.35|538.37|535.97|0
1655829800000|2022-06-21 16:43:20|538.85|536.45|538.56|536.16|538.94|536.54|538.56|536.16|0
1655829810000|2022-06-21 16:43:30|538.37|535.97|538.56|536.16|538.56|536.16|538.18|535.78|0
1655829820000|2022-06-21 16:43:40|538.18|535.78|537.98|535.58|538.18|535.78|537.98|535.58|0
1655829830000|2022-06-21 16:43:50|537.89|535.49|537.98|535.58|537.98|535.58|537.89|535.49|0
1655829840000|2022-06-21 16:44:00|538.37|535.97|538.18|535.78|538.37|535.97|538.18|535.78|0
1655829850000|2022-06-21 16:44:10|538.37|535.97|537.98|535.58|538.37|535.97|537.98|535.58|0
1655829860000|2022-06-21 16:44:20|537.79|535.39|537.79|535.39|538.18|535.78|537.79|535.39|0
1655829870000|2022-06-21 16:44:30|537.89|535.49|537.22|534.82|537.89|535.49|537.22|534.82|0
1655829880000|2022-06-21 16:44:40|537.51|535.11|537.41|535.01|537.6|535.2|537.41|535.01|0
1655829890000|2022-06-21 16:44:50|537.32|534.92|537.22|534.82|537.32|534.92|537.22|534.82|0
1655829900000|2022-06-21 16:45:00|537.32|534.92|537.32|534.92|537.32|534.92|537.32|534.92|0
1655829910000|2022-06-21 16:45:10|537.22|534.82|536.84|534.44|537.41|535.01|536.84|534.44|0
1655829920000|2022-06-21 16:45:20|537.03|534.63|537.79|535.39|537.79|535.39|537.03|534.63|0
1655829930000|2022-06-21 16:45:30|537.03|534.63|537.03|534.63|537.22|534.82|537.03|534.63|0
1655829940000|2022-06-21 16:45:40|537.22|534.82|537.22|534.82|537.22|534.82|537.03|534.63|0
1655829950000|2022-06-21 16:45:50|537.03|534.63|537.22|534.82|537.41|535.01|537.03|534.63|0
1655829960000|2022-06-21 16:46:00|537.03|534.63|537.41|535.01|537.41|535.01|537.03|534.63|0
1655829970000|2022-06-21 16:46:10|537.6|535.2|537.79|535.39|537.79|535.39|537.22|534.82|0
1655829980000|2022-06-21 16:46:20|537.6|535.2|537.22|534.82|537.6|535.2|537.22|534.82|0
1655829990000|2022-06-21 16:46:30|537.41|535.01|537.41|535.01|537.41|535.01|537.41|535.01|0
1655830000000|2022-06-21 16:46:40|537.22|534.82|537.6|535.2|537.6|535.2|537.22|534.82|0
1655830010000|2022-06-21 16:46:50|537.79|535.39|537.6|535.2|537.79|535.39|537.6|535.2|0
1655830020000|2022-06-21 16:47:00|538.56|536.16|538.56|536.16|538.56|536.16|538.56|536.16|0
1655830030000|2022-06-21 16:47:10|538.17|535.77|538.17|535.77|538.17|535.77|538.17|535.77|0
1655830040000|2022-06-21 16:47:20|537.98|535.58|537.98|535.58|537.98|535.58|537.98|535.58|0
1655830050000|2022-06-21 16:47:30|538.17|535.77|537.79|535.39|538.17|535.77|537.79|535.39|0
1655830060000|2022-06-21 16:47:40|538.37|535.97|539.32|536.92|539.32|536.92|538.37|535.97|0
1655830070000|2022-06-21 16:47:50|539.51|537.11|538.94|536.54|539.51|537.11|538.94|536.54|0
1655830080000|2022-06-21 16:48:00|539.51|537.11|539.51|537.11|539.51|537.11|539.51|537.11|0
1655830090000|2022-06-21 16:48:10|539.13|536.73|538.75|536.35|539.13|536.73|538.75|536.35|0
1655830100000|2022-06-21 16:48:20|538.56|536.16|538.75|536.35|538.75|536.35|538.56|536.16|0
1655830110000|2022-06-21 16:48:30|538.56|536.16|538.37|535.97|538.56|536.16|538.37|535.97|0
1655830120000|2022-06-21 16:48:40|537.98|535.58|537.98|535.58|538.17|535.77|537.98|535.58|0
1655830130000|2022-06-21 16:48:50|538.56|536.16|538.75|536.35|538.75|536.35|538.37|535.97|0
1655830140000|2022-06-21 16:49:00|538.94|536.54|539.32|536.92|539.32|536.92|538.94|536.54|0
1655830150000|2022-06-21 16:49:10|538.75|536.35|538.56|536.16|538.94|536.54|538.56|536.16|0
1655830160000|2022-06-21 16:49:20|538.75|536.35|538.56|536.16|538.75|536.35|538.56|536.16|0
1655830170000|2022-06-21 16:49:30|538.36|535.96|537.79|535.39|538.56|536.16|537.79|535.39|0
1655830180000|2022-06-21 16:49:40|537.89|535.49|537.98|535.58|537.98|535.58|537.79|535.39|0
1655830190000|2022-06-21 16:49:50|537.79|535.39|537.98|535.58|537.98|535.58|537.6|535.2|0
1655830200000|2022-06-21 16:50:00|537.41|535.01|537.41|535.01|537.41|535.01|537.22|534.82|0
1655830210000|2022-06-21 16:50:10|537.22|534.82|537.03|534.63|537.41|535.01|537.03|534.63|0
1655830220000|2022-06-21 16:50:20|537.22|534.82|537.79|535.39|537.79|535.39|537.22|534.82|0
1655830240000|2022-06-21 16:50:40|537.6|535.2|537.79|535.39|537.79|535.39|537.6|535.2|0
1655830250000|2022-06-21 16:50:50|537.98|535.58|537.98|535.58|537.98|535.58|537.98|535.58|0
1655830260000|2022-06-21 16:51:00|538.75|536.35|538.75|536.35|538.75|536.35|538.56|536.16|0
1655830270000|2022-06-21 16:51:10|538.36|535.96|538.36|535.96|538.56|536.16|538.36|535.96|0
1655830280000|2022-06-21 16:51:20|538.17|535.77|538.36|535.96|538.36|535.96|538.17|535.77|0
1655830290000|2022-06-21 16:51:30|538.17|535.77|538.36|535.96|538.36|535.96|538.17|535.77|0
1655830300000|2022-06-21 16:51:40|538.17|535.77|537.79|535.39|538.17|535.77|537.79|535.39|0
1655830310000|2022-06-21 16:51:50|537.6|535.2|537.41|535.01|537.6|535.2|537.41|535.01|0
1655830320000|2022-06-21 16:52:00|537.32|534.92|537.41|535.01|537.41|535.01|537.32|534.92|0
1655830330000|2022-06-21 16:52:10|537.22|534.82|537.41|535.01|537.41|535.01|537.22|534.82|0
1655830340000|2022-06-21 16:52:20|537.32|534.92|537.41|535.01|537.41|535.01|537.22|534.82|0
1655830350000|2022-06-21 16:52:30|537.22|534.82|537.22|534.82|537.41|535.01|537.22|534.82|0
1655830360000|2022-06-21 16:52:40|537.41|535.01|537.22|534.82|537.41|535.01|537.22|534.82|0
1655830370000|2022-06-21 16:52:50|537.6|535.2|536.38|533.98|537.6|535.2|536.38|533.98|0
1655830380000|2022-06-21 16:53:00|536|533.6|536|533.6|536|533.6|535.81|533.41|0
1655830390000|2022-06-21 16:53:10|536.19|533.79|536|533.6|536.19|533.79|536|533.6|0
1655830400000|2022-06-21 16:53:20|536.29|533.89|536|533.6|536.38|533.98|536|533.6|0
1655830410000|2022-06-21 16:53:30|536.19|533.79|536|533.6|536.19|533.79|536|533.6|0
1655830420000|2022-06-21 16:53:40|536.19|533.79|536|533.6|536.19|533.79|536|533.6|0
1655830430000|2022-06-21 16:53:50|535.81|533.41|535.81|533.41|535.81|533.41|535.81|533.41|0
1655830440000|2022-06-21 16:54:00|536|533.6|535.42|533.02|536.19|533.79|535.42|533.02|0
1655830450000|2022-06-21 16:54:10|535.62|533.22|535.62|533.22|535.62|533.22|535.42|533.02|0
1655830460000|2022-06-21 16:54:20|535.42|533.02|535.81|533.41|535.81|533.41|535.42|533.02|0
1655830470000|2022-06-21 16:54:30|535.62|533.22|535.23|532.83|535.62|533.22|535.23|532.83|0
1655830480000|2022-06-21 16:54:40|535.04|532.64|534.66|532.26|535.23|532.83|534.66|532.26|0
1655830490000|2022-06-21 16:54:50|534.47|532.07|534.85|532.45|534.85|532.45|534.28|531.88|0
1655830500000|2022-06-21 16:55:00|535.04|532.64|534.85|532.45|535.04|532.64|534.85|532.45|0
1655830510000|2022-06-21 16:55:10|534.66|532.26|535.04|532.64|535.04|532.64|534.66|532.26|0
1655830520000|2022-06-21 16:55:20|535.23|532.83|534.85|532.45|535.23|532.83|534.85|532.45|0
1655830530000|2022-06-21 16:55:30|534.28|531.88|533.89|531.49|534.28|531.88|533.89|531.49|0
1655830540000|2022-06-21 16:55:40|534.09|531.69|534.28|531.88|534.47|532.07|534.09|531.69|0
1655830550000|2022-06-21 16:55:50|534.09|531.69|533.51|531.11|534.09|531.69|533.51|531.11|0
1655830560000|2022-06-21 16:56:00|533.7|531.3|533.99|531.59|533.99|531.59|533.7|531.3|0
1655830570000|2022-06-21 16:56:10|534.08|531.68|534.66|532.26|534.66|532.26|534.08|531.68|0
1655830580000|2022-06-21 16:56:20|534.85|532.45|534.85|532.45|534.85|532.45|534.66|532.26|0
1655830590000|2022-06-21 16:56:30|534.66|532.26|534.66|532.26|534.85|532.45|534.66|532.26|0
1655830600000|2022-06-21 16:56:40|534.85|532.45|534.47|532.07|534.85|532.45|534.47|532.07|0
1655830610000|2022-06-21 16:56:50|534.28|531.88|534.47|532.07|534.47|532.07|534.08|531.68|0
1655830620000|2022-06-21 16:57:00|534.08|531.68|534.47|532.07|534.47|532.07|534.08|531.68|0
1655830630000|2022-06-21 16:57:10|534.66|532.26|535.23|532.83|535.23|532.83|534.66|532.26|0
1655830640000|2022-06-21 16:57:20|535.14|532.74|535.42|533.02|535.42|533.02|535.14|532.74|0
1655830650000|2022-06-21 16:57:30|535.61|533.21|535.04|532.64|535.61|533.21|535.04|532.64|0
1655830660000|2022-06-21 16:57:40|535.23|532.83|535.04|532.64|535.23|532.83|535.04|532.64|0
1655830670000|2022-06-21 16:57:50|534.85|532.45|534.66|532.26|534.85|532.45|534.66|532.26|0
1655830680000|2022-06-21 16:58:00|534.47|532.07|533.89|531.49|534.47|532.07|533.89|531.49|0
1655830690000|2022-06-21 16:58:10|534.08|531.68|534.08|531.68|534.08|531.68|534.08|531.68|0
1655830700000|2022-06-21 16:58:20|533.89|531.49|533.89|531.49|534.08|531.68|533.89|531.49|0
1655830710000|2022-06-21 16:58:30|534.08|531.68|533.89|531.49|534.08|531.68|533.89|531.49|0
1655830720000|2022-06-21 16:58:40|534.08|531.68|533.51|531.11|534.08|531.68|533.51|531.11|0
1655830730000|2022-06-21 16:58:50|533.7|531.3|533.51|531.11|533.7|531.3|533.51|531.11|0
1655830740000|2022-06-21 16:59:00|533.32|530.92|533.13|530.73|533.32|530.92|533.13|530.73|0
1655830750000|2022-06-21 16:59:10|532.94|530.54|533.13|530.73|533.13|530.73|532.94|530.54|0
1655830760000|2022-06-21 16:59:20|533.04|530.64|533.89|531.49|533.89|531.49|533.04|530.64|0
1655830770000|2022-06-21 16:59:30|533.51|531.11|533.7|531.3|533.7|531.3|533.51|531.11|0
1655830780000|2022-06-21 16:59:40|533.51|531.11|532.94|530.54|533.51|531.11|532.94|530.54|0
1655830790000|2022-06-21 16:59:50|533.04|530.64|533.32|530.92|533.32|530.92|532.94|530.54|0
1655830800000|2022-06-21 17:00:00|532.94|530.54|533.32|530.92|533.32|530.92|532.94|530.54|0
1655830810000|2022-06-21 17:00:10|533.13|530.73|532.94|530.54|533.13|530.73|532.94|530.54|0
1655830820000|2022-06-21 17:00:20|533.13|530.73|532.94|530.54|533.13|530.73|532.94|530.54|0
1655830830000|2022-06-21 17:00:30|533.13|530.73|533.13|530.73|533.32|530.92|533.13|530.73|0
1655830840000|2022-06-21 17:00:40|532.94|530.54|532.94|530.54|532.94|530.54|532.94|530.54|0
1655830850000|2022-06-21 17:00:50|533.04|530.64|533.51|531.11|533.51|531.11|533.04|530.64|0
1655830860000|2022-06-21 17:01:00|533.7|531.3|533.7|531.3|533.7|531.3|533.51|531.11|0
1655830870000|2022-06-21 17:01:10|533.51|531.11|533.32|530.92|533.51|531.11|533.32|530.92|0
1655830880000|2022-06-21 17:01:20|532.94|530.54|533.13|530.73|533.13|530.73|532.94|530.54|0
1655830890000|2022-06-21 17:01:30|532.94|530.54|533.13|530.73|533.13|530.73|532.94|530.54|0
1655830900000|2022-06-21 17:01:40|532.94|530.54|532.94|530.54|533.13|530.73|532.94|530.54|0
1655830910000|2022-06-21 17:01:50|533.13|530.73|533.13|530.73|533.13|530.73|533.13|530.73|0
1655830920000|2022-06-21 17:02:00|532.94|530.54|532.75|530.35|532.94|530.54|532.75|530.35|0
1655830930000|2022-06-21 17:02:10|532.56|530.16|533.13|530.73|533.13|530.73|532.56|530.16|0
1655830940000|2022-06-21 17:02:20|532.94|530.54|533.32|530.92|533.32|530.92|532.94|530.54|0
1655830950000|2022-06-21 17:02:30|533.13|530.73|533.13|530.73|533.51|531.11|533.13|530.73|0
1655830960000|2022-06-21 17:02:40|533.32|530.92|533.51|531.11|533.51|531.11|533.32|530.92|0
1655830970000|2022-06-21 17:02:50|533.7|531.3|533.89|531.49|533.89|531.49|533.7|531.3|0
1655830980000|2022-06-21 17:03:00|534.08|531.68|534.46|532.06|534.46|532.06|534.08|531.68|0
1655830990000|2022-06-21 17:03:10|534.27|531.87|534.46|532.06|534.46|532.06|534.27|531.87|0
1655831000000|2022-06-21 17:03:20|534.66|532.26|534.66|532.26|534.66|532.26|534.66|532.26|0
1655831010000|2022-06-21 17:03:30|534.27|531.87|534.85|532.45|534.85|532.45|534.27|531.87|0
1655831020000|2022-06-21 17:03:40|535.04|532.64|534.46|532.06|535.04|532.64|534.46|532.06|0
1655831030000|2022-06-21 17:03:50|534.37|531.97|534.46|532.06|534.46|532.06|534.08|531.68|0
1655831040000|2022-06-21 17:04:00|534.66|532.26|534.27|531.87|534.66|532.26|534.27|531.87|0
1655831050000|2022-06-21 17:04:10|534.08|531.68|533.7|531.3|534.08|531.68|533.7|531.3|0
1655831060000|2022-06-21 17:04:20|533.51|531.11|533.89|531.49|533.89|531.49|533.51|531.11|0
1655831070000|2022-06-21 17:04:30|533.7|531.3|534.27|531.87|534.27|531.87|533.7|531.3|0
1655831080000|2022-06-21 17:04:40|534.08|531.68|533.89|531.49|534.08|531.68|533.89|531.49|0
1655831090000|2022-06-21 17:04:50|534.08|531.68|533.89|531.49|534.08|531.68|533.89|531.49|0
1655831100000|2022-06-21 17:05:00|533.8|531.4|533.89|531.49|534.08|531.68|533.8|531.4|0
1655831110000|2022-06-21 17:05:10|534.27|531.87|534.27|531.87|534.27|531.87|534.08|531.68|0
1655831120000|2022-06-21 17:05:20|534.46|532.06|534.85|532.45|534.85|532.45|534.46|532.06|0
1655831130000|2022-06-21 17:05:30|535.04|532.64|535.23|532.83|535.23|532.83|535.04|532.64|0
1655831140000|2022-06-21 17:05:40|535.8|533.4|535.8|533.4|535.8|533.4|535.8|533.4|0
1655831150000|2022-06-21 17:05:50|536.19|533.79|536.38|533.98|536.57|534.17|536.19|533.79|0
1655831160000|2022-06-21 17:06:00|535.61|533.21|536.57|534.17|536.57|534.17|535.61|533.21|0
1655831170000|2022-06-21 17:06:10|536.76|534.36|536.57|534.17|536.95|534.55|536.57|534.17|0
1655831180000|2022-06-21 17:06:20|536.76|534.36|536.38|533.98|536.76|534.36|536.38|533.98|0
1655831190000|2022-06-21 17:06:30|536.19|533.79|535.23|532.83|536.19|533.79|535.23|532.83|0
1655831200000|2022-06-21 17:06:40|535.8|533.4|535.61|533.21|535.8|533.4|535.61|533.21|0
1655831210000|2022-06-21 17:06:50|535.23|532.83|534.85|532.45|535.23|532.83|534.85|532.45|0
1655831220000|2022-06-21 17:07:00|534.46|532.06|533.89|531.49|534.46|532.06|533.61|531.21|0
1655831230000|2022-06-21 17:07:10|534.27|531.87|534.08|531.68|534.46|532.06|534.08|531.68|0
1655831240000|2022-06-21 17:07:20|533.89|531.49|534.46|532.06|534.46|532.06|533.89|531.49|0
1655831250000|2022-06-21 17:07:30|534.08|531.68|534.08|531.68|534.08|531.68|533.89|531.49|0
1655831260000|2022-06-21 17:07:40|534.46|532.06|535.23|532.83|535.23|532.83|534.46|532.06|0
1655831270000|2022-06-21 17:07:50|535.42|533.02|535.04|532.64|535.42|533.02|535.04|532.64|0
1655831280000|2022-06-21 17:08:00|535.23|532.83|535.61|533.21|535.61|533.21|535.23|532.83|0
1655831290000|2022-06-21 17:08:10|535.8|533.4|535.04|532.64|535.8|533.4|535.04|532.64|0
1655831300000|2022-06-21 17:08:20|535.23|532.83|535.8|533.4|535.8|533.4|535.23|532.83|0
1655831310000|2022-06-21 17:08:30|535.99|533.59|535.61|533.21|535.99|533.59|535.61|533.21|0
1655831320000|2022-06-21 17:08:40|535.42|533.02|535.23|532.83|535.42|533.02|535.23|532.83|0
1655831330000|2022-06-21 17:08:50|535.04|532.64|534.46|532.06|535.04|532.64|534.46|532.06|0
1655831340000|2022-06-21 17:09:00|534.65|532.25|534.27|531.87|534.65|532.25|534.27|531.87|0
1655831350000|2022-06-21 17:09:10|534.08|531.68|533.7|531.3|534.27|531.87|533.7|531.3|0
1655831360000|2022-06-21 17:09:20|533.51|531.11|533.89|531.49|533.89|531.49|533.51|531.11|0
1655831370000|2022-06-21 17:09:30|533.7|531.3|534.08|531.68|534.08|531.68|533.7|531.3|0
1655831380000|2022-06-21 17:09:40|533.7|531.3|533.89|531.49|534.08|531.68|533.7|531.3|0
1655831390000|2022-06-21 17:09:50|534.08|531.68|533.89|531.49|534.08|531.68|533.7|531.3|0
1655831400000|2022-06-21 17:10:00|533.7|531.3|534.46|532.06|534.46|532.06|533.51|531.11|0
1655831410000|2022-06-21 17:10:10|534.65|532.25|534.27|531.87|534.65|532.25|534.08|531.68|0
1655831420000|2022-06-21 17:10:20|533.7|531.3|533.51|531.11|533.7|531.3|533.51|531.11|0
1655831430000|2022-06-21 17:10:30|533.32|530.92|533.7|531.3|533.89|531.49|533.32|530.92|0
1655831440000|2022-06-21 17:10:40|533.32|530.92|533.13|530.73|533.32|530.92|533.13|530.73|0
1655831450000|2022-06-21 17:10:50|533.32|530.92|533.13|530.73|533.51|531.11|533.13|530.73|0
1655831460000|2022-06-21 17:11:00|533.12|530.72|533.51|531.11|533.51|531.11|533.12|530.72|0
1655831470000|2022-06-21 17:11:10|533.32|530.92|532.93|530.53|533.32|530.92|532.93|530.53|0
1655831480000|2022-06-21 17:11:20|533.12|530.72|532.93|530.53|533.12|530.72|532.74|530.34|0
1655831490000|2022-06-21 17:11:30|533.03|530.63|532.17|529.77|533.03|530.63|532.17|529.77|0
1655831500000|2022-06-21 17:11:40|531.98|529.58|531.6|529.2|531.98|529.58|531.6|529.2|0
1655831510000|2022-06-21 17:11:50|532.17|529.77|531.98|529.58|532.17|529.77|531.79|529.39|0
1655831520000|2022-06-21 17:12:00|532.17|529.77|532.93|530.53|532.93|530.53|532.17|529.77|0
1655831530000|2022-06-21 17:12:10|532.55|530.15|533.12|530.72|533.12|530.72|532.55|530.15|0
1655831540000|2022-06-21 17:12:20|532.55|530.15|532.17|529.77|532.55|530.15|532.17|529.77|0
1655831550000|2022-06-21 17:12:30|532.36|529.96|531.98|529.58|532.36|529.96|531.98|529.58|0
1655831560000|2022-06-21 17:12:40|531.79|529.39|532.17|529.77|532.17|529.77|531.79|529.39|0
1655831570000|2022-06-21 17:12:50|532.36|529.96|532.17|529.77|532.36|529.96|531.98|529.58|0
1655831580000|2022-06-21 17:13:00|531.98|529.58|531.79|529.39|532.17|529.77|531.79|529.39|0
1655831590000|2022-06-21 17:13:10|531.6|529.2|531.6|529.2|532.17|529.77|531.6|529.2|0
1655831600000|2022-06-21 17:13:20|531.41|529.01|531.6|529.2|531.6|529.2|531.41|529.01|0
1655831610000|2022-06-21 17:13:30|531.22|528.82|531.22|528.82|531.22|528.82|531.22|528.82|0
1655831620000|2022-06-21 17:13:40|531.03|528.63|530.84|528.44|531.03|528.63|530.65|528.25|0
1655831630000|2022-06-21 17:13:50|531.03|528.63|530.65|528.25|531.03|528.63|530.65|528.25|0
1655831640000|2022-06-21 17:14:00|531.03|528.63|530.84|528.44|531.03|528.63|530.45|528.05|0
1655831650000|2022-06-21 17:14:10|531.03|528.63|531.6|529.2|531.6|529.2|531.03|528.63|0
1655831660000|2022-06-21 17:14:20|531.79|529.39|531.41|529.01|531.79|529.39|531.41|529.01|0
1655831670000|2022-06-21 17:14:30|531.6|529.2|531.6|529.2|531.6|529.2|531.41|529.01|0
1655831680000|2022-06-21 17:14:40|531.22|528.82|531.22|528.82|531.22|528.82|531.03|528.63|0
1655831690000|2022-06-21 17:14:50|531.32|528.92|531.41|529.01|531.41|529.01|531.22|528.82|0
1655831700000|2022-06-21 17:15:00|531.22|528.82|531.6|529.2|531.6|529.2|531.22|528.82|0
1655831710000|2022-06-21 17:15:10|531.41|529.01|531.22|528.82|531.6|529.2|531.22|528.82|0
1655831720000|2022-06-21 17:15:20|531.41|529.01|531.6|529.2|531.6|529.2|531.22|528.82|0
1655831730000|2022-06-21 17:15:30|531.98|529.58|531.98|529.58|532.17|529.77|531.98|529.58|0
1655831740000|2022-06-21 17:15:40|532.17|529.77|531.98|529.58|532.17|529.77|531.79|529.39|0
1655831760000|2022-06-21 17:16:00|531.79|529.39|531.98|529.58|532.17|529.77|531.79|529.39|0
1655831770000|2022-06-21 17:16:10|531.79|529.39|532.17|529.77|532.17|529.77|531.79|529.39|0
1655831780000|2022-06-21 17:16:20|532.36|529.96|532.55|530.15|532.55|530.15|532.36|529.96|0
1655831790000|2022-06-21 17:16:30|532.36|529.96|532.36|529.96|532.36|529.96|532.17|529.77|0
1655831800000|2022-06-21 17:16:40|532.55|530.15|532.55|530.15|532.74|530.34|532.36|529.96|0
1655831810000|2022-06-21 17:16:50|532.36|529.96|532.36|529.96|532.36|529.96|532.36|529.96|0
1655831820000|2022-06-21 17:17:00|532.55|530.15|532.74|530.34|532.93|530.53|532.55|530.15|0
1655831840000|2022-06-21 17:17:20|532.93|530.53|532.36|529.96|532.93|530.53|532.36|529.96|0
1655831850000|2022-06-21 17:17:30|532.55|530.15|532.17|529.77|532.55|530.15|532.17|529.77|0
1655831860000|2022-06-21 17:17:40|531.98|529.58|532.55|530.15|532.55|530.15|531.98|529.58|0
1655831870000|2022-06-21 17:17:50|532.36|529.96|532.36|529.96|532.55|530.15|532.36|529.96|0
1655831880000|2022-06-21 17:18:00|532.55|530.15|532.55|530.15|532.55|530.15|532.55|530.15|0
1655831890000|2022-06-21 17:18:10|532.74|530.34|532.74|530.34|532.74|530.34|532.55|530.15|0
1655831900000|2022-06-21 17:18:20|532.55|530.15|532.74|530.34|532.74|530.34|532.36|529.96|0
1655831910000|2022-06-21 17:18:30|532.55|530.15|532.55|530.15|532.55|530.15|532.55|530.15|0
1655831920000|2022-06-21 17:18:40|532.36|529.96|532.55|530.15|532.55|530.15|532.36|529.96|0
1655831930000|2022-06-21 17:18:50|532.36|529.96|532.55|530.15|532.74|530.34|532.36|529.96|0
1655831940000|2022-06-21 17:19:00|532.74|530.34|533.31|530.91|533.31|530.91|532.74|530.34|0
1655831950000|2022-06-21 17:19:10|533.7|531.3|533.7|531.3|533.89|531.49|533.7|531.3|0
1655831960000|2022-06-21 17:19:20|533.5|531.1|533.89|531.49|534.08|531.68|533.31|530.91|0
1655831970000|2022-06-21 17:19:30|533.7|531.3|533.12|530.72|533.7|531.3|533.12|530.72|0
1655831980000|2022-06-21 17:19:40|533.03|530.63|532.93|530.53|533.03|530.63|532.74|530.34|0
1655831990000|2022-06-21 17:19:50|533.5|531.1|533.12|530.72|533.7|531.3|533.12|530.72|0
1655832000000|2022-06-21 17:20:00|532.93|530.53|532.55|530.15|532.93|530.53|532.55|530.15|0
1655832010000|2022-06-21 17:20:10|532.74|530.34|532.55|530.15|532.74|530.34|532.55|530.15|0
1655832020000|2022-06-21 17:20:20|533.12|530.72|533.69|531.29|533.69|531.29|533.12|530.72|0
1655832030000|2022-06-21 17:20:30|533.5|531.1|533.69|531.29|533.69|531.29|533.5|531.1|0
1655832040000|2022-06-21 17:20:40|533.89|531.49|534.08|531.68|534.08|531.68|533.89|531.49|0
1655832050000|2022-06-21 17:20:50|534.27|531.87|534.08|531.68|534.27|531.87|534.08|531.68|0
1655832060000|2022-06-21 17:21:00|534.27|531.87|534.46|532.06|534.46|532.06|534.27|531.87|0
1655832070000|2022-06-21 17:21:10|534.65|532.25|534.84|532.44|534.84|532.44|534.65|532.25|0
1655832080000|2022-06-21 17:21:20|535.03|532.63|534.46|532.06|535.03|532.63|534.46|532.06|0
1655832090000|2022-06-21 17:21:30|534.27|531.87|534.65|532.25|534.65|532.25|534.27|531.87|0
1655832100000|2022-06-21 17:21:40|534.46|532.06|534.27|531.87|534.46|532.06|534.08|531.68|0
1655832110000|2022-06-21 17:21:50|534.08|531.68|534.08|531.68|534.27|531.87|533.89|531.49|0
1655832120000|2022-06-21 17:22:00|533.89|531.49|533.5|531.1|534.08|531.68|533.5|531.1|0
1655832130000|2022-06-21 17:22:10|533.31|530.91|533.31|530.91|533.31|530.91|533.12|530.72|0
1655832140000|2022-06-21 17:22:20|533.69|531.29|534.08|531.68|534.08|531.68|533.5|531.1|0
1655832150000|2022-06-21 17:22:30|534.46|532.06|534.27|531.87|534.65|532.25|534.27|531.87|0
1655832160000|2022-06-21 17:22:40|534.46|532.06|534.84|532.44|534.84|532.44|534.46|532.06|0
1655832170000|2022-06-21 17:22:50|535.03|532.63|535.03|532.63|535.03|532.63|534.94|532.54|0
1655832180000|2022-06-21 17:23:00|535.22|532.82|535.22|532.82|535.22|532.82|535.22|532.82|0
1655832190000|2022-06-21 17:23:10|535.41|533.01|535.41|533.01|535.61|533.21|535.41|533.01|0
1655832200000|2022-06-21 17:23:20|535.61|533.21|535.22|532.82|535.8|533.4|535.22|532.82|0
1655832210000|2022-06-21 17:23:30|535.03|532.63|535.03|532.63|535.22|532.82|535.03|532.63|0
1655832220000|2022-06-21 17:23:40|534.84|532.44|534.65|532.25|535.03|532.63|534.65|532.25|0
1655832230000|2022-06-21 17:23:50|534.46|532.06|534.56|532.16|534.56|532.16|534.46|532.06|0
1655832240000|2022-06-21 17:24:00|534.65|532.25|534.84|532.44|534.84|532.44|534.65|532.25|0
1655832250000|2022-06-21 17:24:10|535.03|532.63|534.65|532.25|535.03|532.63|534.65|532.25|0
1655832260000|2022-06-21 17:24:20|534.84|532.44|535.03|532.63|535.03|532.63|534.84|532.44|0
1655832270000|2022-06-21 17:24:30|534.65|532.25|534.84|532.44|534.84|532.44|534.65|532.25|0
1655832280000|2022-06-21 17:24:40|534.65|532.25|534.27|531.87|534.65|532.25|534.27|531.87|0
1655832290000|2022-06-21 17:24:50|534.46|532.06|534.08|531.68|534.46|532.06|534.08|531.68|0
1655832300000|2022-06-21 17:25:00|534.27|531.87|534.56|532.16|534.56|532.16|534.27|531.87|0
1655832310000|2022-06-21 17:25:10|534.65|532.25|534.46|532.06|534.65|532.25|534.27|531.87|0
1655832320000|2022-06-21 17:25:20|534.27|531.87|534.65|532.25|534.65|532.25|534.27|531.87|0
1655832330000|2022-06-21 17:25:30|534.84|532.44|534.84|532.44|534.84|532.44|534.65|532.25|0
1655832340000|2022-06-21 17:25:40|534.65|532.25|535.03|532.63|535.03|532.63|534.65|532.25|0
1655832350000|2022-06-21 17:25:50|534.84|532.44|534.65|532.25|534.84|532.44|534.65|532.25|0
1655832360000|2022-06-21 17:26:00|534.46|532.06|534.65|532.25|534.65|532.25|534.46|532.06|0
1655832370000|2022-06-21 17:26:10|534.84|532.44|534.84|532.44|534.84|532.44|534.75|532.35|0
1655832380000|2022-06-21 17:26:20|535.03|532.63|534.65|532.25|535.22|532.82|534.65|532.25|0
1655832390000|2022-06-21 17:26:30|535.03|532.63|535.41|533.01|535.41|533.01|535.03|532.63|0
1655832400000|2022-06-21 17:26:40|535.03|532.63|534.84|532.44|535.03|532.63|534.84|532.44|0
1655832410000|2022-06-21 17:26:50|534.65|532.25|534.84|532.44|535.13|532.73|534.65|532.25|0
1655832420000|2022-06-21 17:27:00|534.46|532.06|534.65|532.25|534.65|532.25|534.46|532.06|0
1655832430000|2022-06-21 17:27:10|534.46|532.06|533.88|531.48|534.46|532.06|533.88|531.48|0
1655832440000|2022-06-21 17:27:20|534.07|531.67|533.88|531.48|534.07|531.67|533.88|531.48|0
1655832450000|2022-06-21 17:27:30|534.07|531.67|534.46|532.06|534.46|532.06|533.88|531.48|0
1655832460000|2022-06-21 17:27:40|533.69|531.29|533.5|531.1|533.69|531.29|533.5|531.1|0
1655832470000|2022-06-21 17:27:50|533.69|531.29|533.69|531.29|533.69|531.29|533.69|531.29|0
1655832480000|2022-06-21 17:28:00|533.79|531.39|533.69|531.29|534.17|531.77|533.69|531.29|0
1655832490000|2022-06-21 17:28:10|533.31|530.91|533.41|531.01|533.69|531.29|533.31|530.91|0
1655832500000|2022-06-21 17:28:20|533.31|530.91|533.5|531.1|533.5|531.1|533.31|530.91|0
1655832510000|2022-06-21 17:28:30|533.69|531.29|533.69|531.29|533.69|531.29|533.5|531.1|0
1655832520000|2022-06-21 17:28:40|533.5|531.1|534.07|531.67|534.07|531.67|533.5|531.1|0
1655832530000|2022-06-21 17:28:50|534.17|531.77|534.27|531.87|534.27|531.87|534.17|531.77|0
1655832540000|2022-06-21 17:29:00|533.98|531.58|534.27|531.87|534.27|531.87|533.98|531.58|0
1655832550000|2022-06-21 17:29:10|534.46|532.06|534.46|532.06|534.65|532.25|534.46|532.06|0
1655832560000|2022-06-21 17:29:20|534.65|532.25|534.65|532.25|534.65|532.25|534.27|531.87|0
1655832580000|2022-06-21 17:29:40|534.84|532.44|535.8|533.4|535.99|533.59|534.84|532.44|0
1655832590000|2022-06-21 17:29:50|535.99|533.59|535.8|533.4|535.99|533.59|535.8|533.4|0
1655832600000|2022-06-21 17:30:00|535.99|533.59|535.03|532.63|535.99|533.59|535.03|532.63|0
1655832610000|2022-06-21 17:30:10|534.84|532.44|534.84|532.44|535.22|532.82|534.84|532.44|0
1655832620000|2022-06-21 17:30:20|534.65|532.25|534.65|532.25|534.65|532.25|534.26|531.86|0
1655832630000|2022-06-21 17:30:30|534.07|531.67|534.26|531.86|534.26|531.86|534.07|531.67|0
1655832640000|2022-06-21 17:30:40|534.07|531.67|534.07|531.67|534.46|532.06|534.07|531.67|0
1655832650000|2022-06-21 17:30:50|533.88|531.48|533.69|531.29|534.07|531.67|533.69|531.29|0
1655832660000|2022-06-21 17:31:00|533.5|531.1|533.5|531.1|533.5|531.1|533.5|531.1|0
1655832670000|2022-06-21 17:31:10|533.69|531.29|533.5|531.1|533.69|531.29|533.5|531.1|0
1655832680000|2022-06-21 17:31:20|533.69|531.29|533.88|531.48|533.88|531.48|533.5|531.1|0
1655832690000|2022-06-21 17:31:30|533.69|531.29|533.31|530.91|533.69|531.29|533.31|530.91|0
1655832700000|2022-06-21 17:31:40|533.12|530.72|532.93|530.53|533.12|530.72|532.93|530.53|0
1655832710000|2022-06-21 17:31:50|533.12|530.72|532.93|530.53|533.12|530.72|532.93|530.53|0
1655832720000|2022-06-21 17:32:00|532.74|530.34|532.93|530.53|532.93|530.53|532.74|530.34|0
1655832730000|2022-06-21 17:32:10|533.12|530.72|533.12|530.72|533.12|530.72|532.93|530.53|0
1655832740000|2022-06-21 17:32:20|532.93|530.53|532.93|530.53|533.12|530.72|532.93|530.53|0
1655832750000|2022-06-21 17:32:30|532.74|530.34|532.64|530.24|532.74|530.34|532.64|530.24|0
1655832760000|2022-06-21 17:32:40|532.55|530.15|532.55|530.15|532.55|530.15|532.35|529.95|0
1655832770000|2022-06-21 17:32:50|532.35|529.95|532.35|529.95|532.35|529.95|532.35|529.95|0
1655832780000|2022-06-21 17:33:00|532.74|530.34|532.74|530.34|532.93|530.53|532.74|530.34|0
1655832790000|2022-06-21 17:33:10|532.93|530.53|532.93|530.53|533.12|530.72|532.93|530.53|0
1655832800000|2022-06-21 17:33:20|533.12|530.72|532.54|530.14|533.12|530.72|532.35|529.95|0
1655832810000|2022-06-21 17:33:30|532.74|530.34|532.93|530.53|532.93|530.53|532.74|530.34|0
1655832820000|2022-06-21 17:33:40|532.83|530.43|532.74|530.34|533.12|530.72|532.74|530.34|0
1655832830000|2022-06-21 17:33:50|532.54|530.14|532.35|529.95|532.54|530.14|532.35|529.95|0
1655832840000|2022-06-21 17:34:00|532.54|530.14|532.54|530.14|532.54|530.14|532.54|530.14|0
1655832850000|2022-06-21 17:34:10|532.35|529.95|532.54|530.14|532.54|530.14|532.35|529.95|0
1655832860000|2022-06-21 17:34:20|532.74|530.34|533.31|530.91|533.31|530.91|532.74|530.34|0
1655832870000|2022-06-21 17:34:30|533.12|530.72|533.12|530.72|533.12|530.72|533.12|530.72|0
1655832880000|2022-06-21 17:34:40|532.93|530.53|532.54|530.14|532.93|530.53|532.35|529.95|0
1655832890000|2022-06-21 17:34:50|532.74|530.34|532.93|530.53|532.93|530.53|532.74|530.34|0
1655832900000|2022-06-21 17:35:00|532.74|530.34|533.03|530.63|533.03|530.63|532.74|530.34|0
1655832910000|2022-06-21 17:35:10|533.5|531.1|533.12|530.72|533.5|531.1|532.93|530.53|0
1655832920000|2022-06-21 17:35:20|533.22|530.82|533.31|530.91|533.31|530.91|533.22|530.82|0
1655832930000|2022-06-21 17:35:30|532.93|530.53|533.22|530.82|533.22|530.82|532.93|530.53|0
1655832940000|2022-06-21 17:35:40|533.5|531.1|533.31|530.91|533.5|531.1|533.31|530.91|0
1655832950000|2022-06-21 17:35:50|532.93|530.53|533.31|530.91|533.69|531.29|532.93|530.53|0
1655832960000|2022-06-21 17:36:00|532.93|530.53|533.31|530.91|533.31|530.91|532.93|530.53|0
1655832970000|2022-06-21 17:36:10|533.5|531.1|533.31|530.91|533.5|531.1|533.31|530.91|0
1655832980000|2022-06-21 17:36:20|533.5|531.1|533.31|530.91|533.5|531.1|533.31|530.91|0
1655832990000|2022-06-21 17:36:30|533.5|531.1|533.31|530.91|533.5|531.1|533.31|530.91|0
1655833000000|2022-06-21 17:36:40|533.6|531.2|533.5|531.1|533.6|531.2|533.31|530.91|0
1655833010000|2022-06-21 17:36:50|533.12|530.72|533.5|531.1|533.5|531.1|533.12|530.72|0
1655833020000|2022-06-21 17:37:00|533.31|530.91|533.5|531.1|533.5|531.1|533.31|530.91|0
1655833030000|2022-06-21 17:37:10|533.69|531.29|533.88|531.48|533.88|531.48|533.69|531.29|0
1655833040000|2022-06-21 17:37:20|534.07|531.67|534.26|531.86|534.45|532.05|534.07|531.67|0
1655833050000|2022-06-21 17:37:30|534.45|532.05|534.07|531.67|534.45|532.05|534.07|531.67|0
1655833060000|2022-06-21 17:37:40|534.26|531.86|534.45|532.05|534.45|532.05|534.26|531.86|0
1655833070000|2022-06-21 17:37:50|534.07|531.67|534.26|531.86|534.26|531.86|534.07|531.67|0
1655833080000|2022-06-21 17:38:00|534.45|532.05|535.03|532.63|535.03|532.63|534.45|532.05|0
1655833090000|2022-06-21 17:38:10|535.6|533.2|535.41|533.01|535.6|533.2|535.41|533.01|0
1655833100000|2022-06-21 17:38:20|535.6|533.2|535.41|533.01|535.6|533.2|535.41|533.01|0
1655833110000|2022-06-21 17:38:30|535.03|532.63|534.84|532.44|535.03|532.63|534.64|532.24|0
1655833120000|2022-06-21 17:38:40|534.64|532.24|535.03|532.63|535.22|532.82|534.64|532.24|0
1655833130000|2022-06-21 17:38:50|535.22|532.82|535.03|532.63|535.22|532.82|535.03|532.63|0
1655833140000|2022-06-21 17:39:00|535.22|532.82|535.22|532.82|535.32|532.92|535.03|532.63|0
1655833150000|2022-06-21 17:39:10|534.84|532.44|534.84|532.44|534.84|532.44|534.64|532.24|0
1655833160000|2022-06-21 17:39:20|535.03|532.63|535.22|532.82|535.41|533.01|535.03|532.63|0
1655833170000|2022-06-21 17:39:30|535.41|533.01|535.41|533.01|535.41|533.01|535.41|533.01|0
1655833180000|2022-06-21 17:39:40|535.6|533.2|535.6|533.2|535.6|533.2|535.6|533.2|0
1655833190000|2022-06-21 17:39:50|535.79|533.39|535.79|533.39|535.98|533.58|535.79|533.39|0
1655833200000|2022-06-21 17:40:00|535.98|533.58|536.34|533.94|536.34|533.94|535.98|533.58|0
1655833210000|2022-06-21 17:40:10|536.73|534.33|536.92|534.52|536.92|534.52|536.73|534.33|0
1655833220000|2022-06-21 17:40:20|536.54|534.14|536.54|534.14|536.54|534.14|536.34|533.94|0
1655833230000|2022-06-21 17:40:30|535.96|533.56|536.83|534.43|536.83|534.43|535.96|533.56|0
1655833240000|2022-06-21 17:40:40|536.73|534.33|536.54|534.14|536.73|534.33|536.54|534.14|0
1655833250000|2022-06-21 17:40:50|536.15|533.75|536.15|533.75|536.15|533.75|535.87|533.47|0
1655833260000|2022-06-21 17:41:00|536.34|533.94|535.96|533.56|536.34|533.94|535.96|533.56|0
1655833270000|2022-06-21 17:41:10|536.15|533.75|536.54|534.14|536.54|534.14|536.15|533.75|0
1655833280000|2022-06-21 17:41:20|536.64|534.24|536.73|534.33|537.11|534.71|536.64|534.24|0
1655833290000|2022-06-21 17:41:30|536.54|534.14|536.73|534.33|536.92|534.52|536.54|534.14|0
1655833300000|2022-06-21 17:41:40|536.92|534.52|535.77|533.37|536.92|534.52|535.77|533.37|0
1655833310000|2022-06-21 17:41:50|535.58|533.18|535.39|532.99|535.77|533.37|535.39|532.99|0
1655833320000|2022-06-21 17:42:00|535.19|532.79|535.29|532.89|535.39|532.99|535.19|532.79|0
1655833330000|2022-06-21 17:42:10|535.58|533.18|535.39|532.99|535.58|533.18|535.39|532.99|0
1655833340000|2022-06-21 17:42:20|535.77|533.37|535.68|533.28|535.77|533.37|535.68|533.28|0
1655833350000|2022-06-21 17:42:30|535.58|533.18|535.96|533.56|536.15|533.75|535.58|533.18|0
1655833360000|2022-06-21 17:42:40|535.77|533.37|536.15|533.75|536.15|533.75|535.77|533.37|0
1655833370000|2022-06-21 17:42:50|535.96|533.56|536.15|533.75|536.34|533.94|535.96|533.56|0
1655833380000|2022-06-21 17:43:00|536.34|533.94|537.3|534.9|537.3|534.9|536.34|533.94|0
1655833390000|2022-06-21 17:43:10|537.11|534.71|537.5|535.1|537.5|535.1|537.11|534.71|0
1655833400000|2022-06-21 17:43:20|537.69|535.29|537.88|535.48|537.88|535.48|537.49|535.09|0
1655833410000|2022-06-21 17:43:30|538.07|535.67|537.49|535.09|538.07|535.67|537.49|535.09|0
1655833420000|2022-06-21 17:43:40|537.4|535|535.96|533.56|537.49|535.09|535.96|533.56|0
1655833430000|2022-06-21 17:43:50|535.68|533.28|535|532.6|535.68|533.28|535|532.6|0
1655833440000|2022-06-21 17:44:00|535.58|533.18|535.39|532.99|535.58|533.18|535.19|532.79|0
1655833450000|2022-06-21 17:44:10|534.81|532.41|534.81|532.41|534.81|532.41|534.81|532.41|0
1655833460000|2022-06-21 17:44:20|534.62|532.22|534.62|532.22|534.62|532.22|534.62|532.22|0
1655833470000|2022-06-21 17:44:30|535|532.6|534.81|532.41|535|532.6|534.62|532.22|0
1655833480000|2022-06-21 17:44:40|534.62|532.22|534.62|532.22|534.62|532.22|534.43|532.03|0
1655833490000|2022-06-21 17:44:50|534.43|532.03|534.62|532.22|534.62|532.22|534.43|532.03|0
1655833500000|2022-06-21 17:45:00|534.24|531.84|534.62|532.22|535|532.6|534.24|531.84|0
1655833510000|2022-06-21 17:45:10|534.43|532.03|535|532.6|535|532.6|534.43|532.03|0
1655833520000|2022-06-21 17:45:20|534.81|532.41|534.81|532.41|534.81|532.41|534.81|532.41|0
1655833530000|2022-06-21 17:45:30|534.72|532.32|534.62|532.22|534.81|532.41|534.62|532.22|0
1655833540000|2022-06-21 17:45:40|534.81|532.41|534.81|532.41|535|532.6|534.81|532.41|0
1655833550000|2022-06-21 17:45:50|535|532.6|536.15|533.75|536.15|533.75|535|532.6|0
1655833560000|2022-06-21 17:46:00|536.34|533.94|536.15|533.75|536.73|534.33|536.15|533.75|0
1655833570000|2022-06-21 17:46:10|535.77|533.37|536.15|533.75|536.15|533.75|535.77|533.37|0
1655833580000|2022-06-21 17:46:20|536.34|533.94|536.34|533.94|536.34|533.94|535.96|533.56|0
1655833590000|2022-06-21 17:46:30|536.53|534.13|536.53|534.13|536.53|534.13|536.53|534.13|0
1655833600000|2022-06-21 17:46:40|536.15|533.75|535.96|533.56|536.34|533.94|535.96|533.56|0
1655833610000|2022-06-21 17:46:50|536.34|533.94|536.15|533.75|536.34|533.94|536.15|533.75|0
1655833620000|2022-06-21 17:47:00|535.96|533.56|535.96|533.56|535.96|533.56|535.77|533.37|0
1655833630000|2022-06-21 17:47:10|535.77|533.37|536.06|533.66|536.06|533.66|535.77|533.37|0
1655833640000|2022-06-21 17:47:20|536.15|533.75|536.15|533.75|536.15|533.75|535.96|533.56|0
1655833650000|2022-06-21 17:47:30|535.96|533.56|535.19|532.79|535.96|533.56|535|532.6|0
1655833660000|2022-06-21 17:47:40|535|532.6|535.19|532.79|535.38|532.98|535|532.6|0
1655833670000|2022-06-21 17:47:50|535.58|533.18|535.58|533.18|535.77|533.37|535.58|533.18|0
1655833680000|2022-06-21 17:48:00|535.77|533.37|535.38|532.98|535.77|533.37|535.38|532.98|0
1655833690000|2022-06-21 17:48:10|535.58|533.18|535.38|532.98|535.58|533.18|535.38|532.98|0
1655833700000|2022-06-21 17:48:20|535.58|533.18|535.29|532.89|535.58|533.18|535.19|532.79|0
1655833710000|2022-06-21 17:48:30|535.38|532.98|535.1|532.7|535.38|532.98|535|532.6|0
1655833720000|2022-06-21 17:48:40|535|532.6|535|532.6|535.19|532.79|535|532.6|0
1655833730000|2022-06-21 17:48:50|535.58|533.18|535.77|533.37|535.77|533.37|535.58|533.18|0
1655833740000|2022-06-21 17:49:00|535.38|532.98|535.19|532.79|535.38|532.98|535.19|532.79|0
1655833750000|2022-06-21 17:49:10|535.38|532.98|535|532.6|535.38|532.98|535|532.6|0
1655833760000|2022-06-21 17:49:20|534.81|532.41|535|532.6|535|532.6|534.81|532.41|0
1655833770000|2022-06-21 17:49:30|534.62|532.22|534.62|532.22|534.62|532.22|534.62|532.22|0
1655833780000|2022-06-21 17:49:40|535|532.6|534.62|532.22|535.19|532.79|534.62|532.22|0
1655833790000|2022-06-21 17:49:50|534.81|532.41|534.81|532.41|534.81|532.41|534.81|532.41|0
1655833800000|2022-06-21 17:50:00|534.62|532.22|534.23|531.83|535|532.6|534.23|531.83|0
1655833810000|2022-06-21 17:50:10|534.62|532.22|535|532.6|535|532.6|534.62|532.22|0
1655833820000|2022-06-21 17:50:20|534.81|532.41|535.19|532.79|535.19|532.79|534.81|532.41|0
1655833830000|2022-06-21 17:50:30|535|532.6|535|532.6|535.19|532.79|534.81|532.41|0
1655833840000|2022-06-21 17:50:40|534.62|532.22|535|532.6|535|532.6|534.62|532.22|0
1655833850000|2022-06-21 17:50:50|535.19|532.79|535|532.6|535.19|532.79|535|532.6|0
1655833860000|2022-06-21 17:51:00|534.81|532.41|535|532.6|535|532.6|534.81|532.41|0
1655833870000|2022-06-21 17:51:10|535.38|532.98|535.38|532.98|535.57|533.17|535.38|532.98|0
1655833880000|2022-06-21 17:51:20|535.19|532.79|535|532.6|535.19|532.79|535|532.6|0
1655833890000|2022-06-21 17:51:30|535.19|532.79|535.57|533.17|535.57|533.17|535.19|532.79|0
1655833900000|2022-06-21 17:51:40|535.77|533.37|535.57|533.17|535.77|533.37|535.57|533.17|0
1655833910000|2022-06-21 17:51:50|535.38|532.98|535|532.6|535.38|532.98|535|532.6|0
1655833920000|2022-06-21 17:52:00|534.81|532.41|535.19|532.79|535.19|532.79|534.81|532.41|0
1655833930000|2022-06-21 17:52:10|535.38|532.98|535.38|532.98|535.38|532.98|535.38|532.98|0
1655833940000|2022-06-21 17:52:20|535.19|532.79|535.19|532.79|535.19|532.79|535.19|532.79|0
1655833950000|2022-06-21 17:52:30|535|532.6|535.19|532.79|535.19|532.79|534.91|532.51|0
1655833960000|2022-06-21 17:52:40|535.38|532.98|535.38|532.98|535.38|532.98|535.19|532.79|0
1655833970000|2022-06-21 17:52:50|535.57|533.17|535.77|533.37|535.77|533.37|535.57|533.17|0
1655833980000|2022-06-21 17:53:00|536.15|533.75|536.53|534.13|536.53|534.13|536.15|533.75|0
1655833990000|2022-06-21 17:53:10|536.34|533.94|536.53|534.13|536.53|534.13|535.96|533.56|0
1655834000000|2022-06-21 17:53:20|536.72|534.32|536.34|533.94|536.92|534.52|536.34|533.94|0
1655834010000|2022-06-21 17:53:30|536.53|534.13|536.53|534.13|536.53|534.13|536.34|533.94|0
1655834020000|2022-06-21 17:53:40|536.92|534.52|536.72|534.32|536.92|534.52|536.72|534.32|0
1655834030000|2022-06-21 17:53:50|536.92|534.52|536.92|534.52|536.92|534.52|536.92|534.52|0
1655834040000|2022-06-21 17:54:00|536.72|534.32|536.34|533.94|536.72|534.32|536.34|533.94|0
1655834050000|2022-06-21 17:54:10|536.53|534.13|536.72|534.32|536.92|534.52|536.53|534.13|0
1655834060000|2022-06-21 17:54:20|536.92|534.52|536.92|534.52|536.92|534.52|536.53|534.13|0
1655834070000|2022-06-21 17:54:30|536.72|534.32|536.53|534.13|536.72|534.32|536.34|533.94|0
1655834080000|2022-06-21 17:54:40|536.15|533.75|536.34|533.94|536.34|533.94|536.15|533.75|0
1655834090000|2022-06-21 17:54:50|536.15|533.75|537.11|534.71|537.11|534.71|536.15|533.75|0
1655834100000|2022-06-21 17:55:00|537.3|534.9|537.3|534.9|537.3|534.9|537.3|534.9|0
1655834110000|2022-06-21 17:55:10|537.49|535.09|538.07|535.67|538.26|535.86|537.49|535.09|0
1655834120000|2022-06-21 17:55:20|537.88|535.48|538.07|535.67|538.07|535.67|537.88|535.48|0
1655834130000|2022-06-21 17:55:30|537.88|535.48|537.49|535.09|538.07|535.67|537.49|535.09|0
1655834140000|2022-06-21 17:55:40|537.3|534.9|537.3|534.9|537.3|534.9|537.11|534.71|0
1655834150000|2022-06-21 17:55:50|537.49|535.09|537.49|535.09|537.49|535.09|537.3|534.9|0
1655834160000|2022-06-21 17:56:00|536.92|534.52|536.92|534.52|536.92|534.52|536.92|534.52|0
1655834170000|2022-06-21 17:56:10|537.21|534.81|537.87|535.47|537.87|535.47|537.21|534.81|0
1655834180000|2022-06-21 17:56:20|538.26|535.86|538.26|535.86|538.26|535.86|538.26|535.86|0
1655834190000|2022-06-21 17:56:30|538.45|536.05|538.45|536.05|538.45|536.05|538.26|535.86|0
1655834200000|2022-06-21 17:56:40|538.26|535.86|538.45|536.05|538.64|536.24|538.26|535.86|0
1655834210000|2022-06-21 17:56:50|538.64|536.24|538.45|536.05|538.64|536.24|538.45|536.05|0
1655834220000|2022-06-21 17:57:00|538.64|536.24|538.64|536.24|538.64|536.24|538.45|536.05|0
1655834230000|2022-06-21 17:57:10|538.45|536.05|538.45|536.05|538.45|536.05|538.45|536.05|0
1655834240000|2022-06-21 17:57:20|538.64|536.24|538.07|535.67|538.64|536.24|537.68|535.28|0
1655834250000|2022-06-21 17:57:30|537.87|535.47|538.07|535.67|538.45|536.05|537.87|535.47|0
1655834260000|2022-06-21 17:57:40|537.87|535.47|537.87|535.47|537.87|535.47|537.87|535.47|0
1655834270000|2022-06-21 17:57:50|537.68|535.28|537.68|535.28|537.87|535.47|537.49|535.09|0
1655834280000|2022-06-21 17:58:00|537.49|535.09|537.11|534.71|537.49|535.09|537.11|534.71|0
1655834290000|2022-06-21 17:58:10|537.3|534.9|537.68|535.28|537.68|535.28|537.3|534.9|0
1655834300000|2022-06-21 17:58:20|537.87|535.47|537.68|535.28|538.07|535.67|537.68|535.28|0
1655834310000|2022-06-21 17:58:30|537.87|535.47|538.45|536.05|538.45|536.05|537.87|535.47|0
1655834320000|2022-06-21 17:58:40|538.64|536.24|538.64|536.24|539.03|536.63|538.64|536.24|0
1655834330000|2022-06-21 17:58:50|538.26|535.86|538.45|536.05|538.45|536.05|538.26|535.86|0
1655834340000|2022-06-21 17:59:00|538.83|536.43|539.03|536.63|539.03|536.63|538.83|536.43|0
1655834350000|2022-06-21 17:59:10|538.83|536.43|539.22|536.82|539.22|536.82|538.83|536.43|0
1655834360000|2022-06-21 17:59:20|538.83|536.43|538.45|536.05|538.83|536.43|538.45|536.05|0
1655834370000|2022-06-21 17:59:30|538.64|536.24|538.26|535.86|538.64|536.24|538.26|535.86|0
1655834380000|2022-06-21 17:59:40|538.07|535.67|537.87|535.47|538.07|535.67|537.87|535.47|0
1655834390000|2022-06-21 17:59:50|538.26|535.86|538.45|536.05|538.64|536.24|538.26|535.86|0
1655834400000|2022-06-21 18:00:00|538.26|535.86|538.64|536.24|538.64|536.24|538.26|535.86|0
1655834410000|2022-06-21 18:00:10|538.83|536.43|539.6|537.2|539.6|537.2|538.83|536.43|0
1655834420000|2022-06-21 18:00:20|539.41|537.01|538.83|536.43|539.41|537.01|538.83|536.43|0
1655834430000|2022-06-21 18:00:30|538.64|536.24|538.83|536.43|538.83|536.43|538.64|536.24|0
1655834440000|2022-06-21 18:00:40|539.03|536.63|538.64|536.24|539.03|536.63|538.64|536.24|0
1655834450000|2022-06-21 18:00:50|538.45|536.05|538.07|535.67|538.45|536.05|538.07|535.67|0
1655834460000|2022-06-21 18:01:00|538.45|536.05|538.83|536.43|539.03|536.63|538.45|536.05|0
1655834470000|2022-06-21 18:01:10|538.64|536.24|538.74|536.34|539.03|536.63|538.64|536.24|0
1655834480000|2022-06-21 18:01:20|538.83|536.43|538.26|535.86|539.03|536.63|538.26|535.86|0
1655834490000|2022-06-21 18:01:30|538.83|536.43|539.41|537.01|539.41|537.01|538.83|536.43|0
1655834500000|2022-06-21 18:01:40|539.6|537.2|539.41|537.01|539.8|537.4|539.41|537.01|0
1655834510000|2022-06-21 18:01:50|539.6|537.2|539.41|537.01|539.6|537.2|539.41|537.01|0
1655834520000|2022-06-21 18:02:00|539.03|536.63|539.22|536.82|539.22|536.82|538.83|536.43|0
1655834530000|2022-06-21 18:02:10|539.41|537.01|539.41|537.01|539.6|537.2|539.41|537.01|0
1655834540000|2022-06-21 18:02:20|539.22|536.82|539.22|536.82|539.22|536.82|539.03|536.63|0
1655834550000|2022-06-21 18:02:30|539.13|536.73|539.22|536.82|539.41|537.01|539.13|536.73|0
1655834560000|2022-06-21 18:02:40|539.41|537.01|539.22|536.82|539.41|537.01|539.22|536.82|0
1655834570000|2022-06-21 18:02:50|538.83|536.43|539.32|536.92|539.32|536.92|538.83|536.43|0
1655834580000|2022-06-21 18:03:00|539.41|537.01|539.79|537.39|539.79|537.39|539.41|537.01|0
1655834590000|2022-06-21 18:03:10|539.41|537.01|539.6|537.2|539.6|537.2|539.41|537.01|0
1655834600000|2022-06-21 18:03:20|539.7|537.3|540.18|537.78|540.18|537.78|539.7|537.3|0
1655834610000|2022-06-21 18:03:30|540.37|537.97|540.56|538.16|540.56|538.16|540.18|537.78|0
1655834620000|2022-06-21 18:03:40|540.37|537.97|540.37|537.97|540.37|537.97|540.37|537.97|0
1655834630000|2022-06-21 18:03:50|540.18|537.78|540.37|537.97|540.37|537.97|540.18|537.78|0
1655834640000|2022-06-21 18:04:00|540.18|537.78|539.6|537.2|540.18|537.78|539.6|537.2|0
1655834650000|2022-06-21 18:04:10|539.41|537.01|539.41|537.01|539.41|537.01|539.22|536.82|0
1655834660000|2022-06-21 18:04:20|539.22|536.82|539.22|536.82|539.41|537.01|539.22|536.82|0
1655834670000|2022-06-21 18:04:30|539.02|536.62|539.22|536.82|539.22|536.82|539.02|536.62|0
1655834680000|2022-06-21 18:04:40|539.41|537.01|539.22|536.82|539.41|537.01|539.02|536.62|0
1655834690000|2022-06-21 18:04:50|539.41|537.01|539.22|536.82|539.41|537.01|539.22|536.82|0
1655834700000|2022-06-21 18:05:00|539.41|537.01|538.83|536.43|539.41|537.01|538.83|536.43|0
1655834710000|2022-06-21 18:05:10|539.02|536.62|538.64|536.24|539.02|536.62|538.64|536.24|0
1655834720000|2022-06-21 18:05:20|538.45|536.05|538.26|535.86|538.45|536.05|538.26|535.86|0
1655834730000|2022-06-21 18:05:30|538.06|535.66|538.26|535.86|538.45|536.05|538.06|535.66|0
1655834750000|2022-06-21 18:05:50|538.45|536.05|538.45|536.05|538.45|536.05|538.06|535.66|0
1655834760000|2022-06-21 18:06:00|538.26|535.86|538.45|536.05|538.45|536.05|538.26|535.86|0
1655834770000|2022-06-21 18:06:10|538.06|535.66|537.87|535.47|538.06|535.66|537.87|535.47|0
1655834780000|2022-06-21 18:06:20|538.26|535.86|537.87|535.47|538.26|535.86|537.87|535.47|0
1655834790000|2022-06-21 18:06:30|538.26|535.86|538.26|535.86|538.26|535.86|538.26|535.86|0
1655834800000|2022-06-21 18:06:40|538.45|536.05|539.02|536.62|539.02|536.62|538.45|536.05|0
1655834810000|2022-06-21 18:06:50|539.22|536.82|539.79|537.39|539.79|537.39|539.22|536.82|0
1655834820000|2022-06-21 18:07:00|539.6|537.2|539.41|537.01|539.79|537.39|539.41|537.01|0
1655834830000|2022-06-21 18:07:10|538.64|536.24|538.64|536.24|539.02|536.62|538.64|536.24|0
1655834840000|2022-06-21 18:07:20|538.26|535.86|538.45|536.05|538.45|536.05|538.26|535.86|0
1655834850000|2022-06-21 18:07:30|538.26|535.86|538.06|535.66|538.26|535.86|538.06|535.66|0
1655834860000|2022-06-21 18:07:40|537.49|535.09|537.3|534.9|537.49|535.09|537.3|534.9|0
1655834870000|2022-06-21 18:07:50|538.06|535.66|537.49|535.09|538.06|535.66|537.49|535.09|0
1655834880000|2022-06-21 18:08:00|537.3|534.9|537.29|534.89|537.49|535.09|537.1|534.7|0
1655834890000|2022-06-21 18:08:10|537.1|534.7|536.72|534.32|537.1|534.7|536.72|534.32|0
1655834900000|2022-06-21 18:08:20|536.53|534.13|536.53|534.13|536.53|534.13|536.53|534.13|0
1655834910000|2022-06-21 18:08:30|536.34|533.94|536.34|533.94|536.34|533.94|536.14|533.74|0
1655834920000|2022-06-21 18:08:40|536.14|533.74|536.14|533.74|536.34|533.94|536.14|533.74|0
1655834930000|2022-06-21 18:08:50|536.72|534.32|536.53|534.13|536.91|534.51|536.34|533.94|0
1655834940000|2022-06-21 18:09:00|536.14|533.74|536.14|533.74|536.14|533.74|536.14|533.74|0
1655834950000|2022-06-21 18:09:10|536.34|533.94|537.49|535.09|537.49|535.09|536.34|533.94|0
1655834960000|2022-06-21 18:09:20|537.29|534.89|537.1|534.7|537.29|534.89|537.1|534.7|0
1655834970000|2022-06-21 18:09:30|536.91|534.51|537.29|534.89|537.29|534.89|536.91|534.51|0
1655834980000|2022-06-21 18:09:40|536.72|534.32|536.53|534.13|536.72|534.32|536.53|534.13|0
1655834990000|2022-06-21 18:09:50|536.14|533.74|536.72|534.32|536.72|534.32|536.14|533.74|0
1655835000000|2022-06-21 18:10:00|536.53|534.13|536.14|533.74|536.53|534.13|535.95|533.55|0
1655835010000|2022-06-21 18:10:10|535.76|533.36|535.38|532.98|535.76|533.36|535.38|532.98|0
1655835020000|2022-06-21 18:10:20|535.57|533.17|535.19|532.79|535.57|533.17|535.19|532.79|0
1655835030000|2022-06-21 18:10:30|534.99|532.59|535.95|533.55|535.95|533.55|534.99|532.59|0
1655835040000|2022-06-21 18:10:40|535.19|532.79|535.38|532.98|535.38|532.98|534.8|532.4|0
1655835050000|2022-06-21 18:10:50|535.19|532.79|534.8|532.4|535.38|532.98|534.8|532.4|0
1655835060000|2022-06-21 18:11:00|535.76|533.36|535.38|532.98|535.76|533.36|535.38|532.98|0
1655835070000|2022-06-21 18:11:10|535.57|533.17|535.57|533.17|535.57|533.17|535.38|532.98|0
1655835080000|2022-06-21 18:11:20|535.86|533.46|536.33|533.93|536.53|534.13|535.86|533.46|0
1655835090000|2022-06-21 18:11:30|536.53|534.13|536.53|534.13|536.53|534.13|536.33|533.93|0
1655835100000|2022-06-21 18:11:40|536.33|533.93|535.38|532.98|536.33|533.93|535.38|532.98|0
1655835110000|2022-06-21 18:11:50|535.76|533.36|535.57|533.17|535.76|533.36|535.38|532.98|0
1655835120000|2022-06-21 18:12:00|535.18|532.78|535.18|532.78|535.38|532.98|535.18|532.78|0
1655835130000|2022-06-21 18:12:10|535.38|532.98|535.18|532.78|535.67|533.27|535.18|532.78|0
1655835140000|2022-06-21 18:12:20|535.38|532.98|535.38|532.98|535.38|532.98|535.18|532.78|0
1655835150000|2022-06-21 18:12:30|534.99|532.59|535.18|532.78|535.18|532.78|534.99|532.59|0
1655835160000|2022-06-21 18:12:40|534.8|532.4|534.71|532.31|534.8|532.4|534.71|532.31|0
1655835170000|2022-06-21 18:12:50|534.23|531.83|534.42|532.02|534.61|532.21|534.23|531.83|0
1655835180000|2022-06-21 18:13:00|534.61|532.21|534.99|532.59|534.99|532.59|534.61|532.21|0
1655835190000|2022-06-21 18:13:10|535.18|532.78|535.28|532.88|535.38|532.98|534.8|532.4|0
1655835200000|2022-06-21 18:13:20|535.38|532.98|535.18|532.78|535.38|532.98|535.18|532.78|0
1655835210000|2022-06-21 18:13:30|534.99|532.59|535.57|533.17|535.57|533.17|534.99|532.59|0
1655835220000|2022-06-21 18:13:40|535.38|532.98|535.57|533.17|535.76|533.36|535.38|532.98|0
1655835230000|2022-06-21 18:13:50|536.14|533.74|536.53|534.13|536.53|534.13|536.14|533.74|0
1655835240000|2022-06-21 18:14:00|536.72|534.32|537.01|534.61|537.01|534.61|536.72|534.32|0
1655835250000|2022-06-21 18:14:10|537.1|534.7|537.48|535.08|537.48|535.08|537.1|534.7|0
1655835260000|2022-06-21 18:14:20|536.91|534.51|537.68|535.28|537.68|535.28|536.91|534.51|0
1655835270000|2022-06-21 18:14:30|537.29|534.89|537.68|535.28|537.68|535.28|537.29|534.89|0
1655835280000|2022-06-21 18:14:40|537.87|535.47|537.87|535.47|538.06|535.66|537.87|535.47|0
1655835290000|2022-06-21 18:14:50|538.06|535.66|537.87|535.47|538.06|535.66|537.87|535.47|0
1655835300000|2022-06-21 18:15:00|537.68|535.28|537.87|535.47|537.87|535.47|537.48|535.08|0
1655835310000|2022-06-21 18:15:10|537.29|534.89|538.25|535.85|538.25|535.85|537.29|534.89|0
1655835320000|2022-06-21 18:15:20|538.06|535.66|537.29|534.89|538.06|535.66|537.29|534.89|0
1655835330000|2022-06-21 18:15:30|537.1|534.7|536.14|533.74|537.1|534.7|536.14|533.74|0
1655835340000|2022-06-21 18:15:40|535.95|533.55|535.95|533.55|536.14|533.74|535.95|533.55|0
1655835350000|2022-06-21 18:15:50|535.76|533.36|535.57|533.17|535.76|533.36|535.18|532.78|0
1655835360000|2022-06-21 18:16:00|535.76|533.36|535.95|533.55|535.95|533.55|535.76|533.36|0
1655835370000|2022-06-21 18:16:10|536.14|533.74|536.52|534.12|536.52|534.12|536.14|533.74|0
1655835380000|2022-06-21 18:16:20|536.91|534.51|537.1|534.7|537.1|534.7|536.91|534.51|0
1655835390000|2022-06-21 18:16:30|537.29|534.89|537.1|534.7|537.29|534.89|537.1|534.7|0
1655835400000|2022-06-21 18:16:40|536.91|534.51|536.33|533.93|536.91|534.51|536.14|533.74|0
1655835410000|2022-06-21 18:16:50|535.95|533.55|536.14|533.74|536.14|533.74|535.95|533.55|0
1655835420000|2022-06-21 18:17:00|536.52|534.12|536.14|533.74|536.72|534.32|536.14|533.74|0
1655835430000|2022-06-21 18:17:10|536.52|534.12|536.14|533.74|536.52|534.12|536.14|533.74|0
1655835440000|2022-06-21 18:17:20|535.95|533.55|535.57|533.17|535.95|533.55|535.57|533.17|0
1655835450000|2022-06-21 18:17:30|535.76|533.36|535.18|532.78|535.76|533.36|535.18|532.78|0
1655835460000|2022-06-21 18:17:40|534.99|532.59|535.37|532.97|535.37|532.97|534.99|532.59|0
1655835470000|2022-06-21 18:17:50|535.18|532.78|534.99|532.59|535.18|532.78|534.99|532.59|0
1655835480000|2022-06-21 18:18:00|534.8|532.4|535.18|532.78|535.18|532.78|534.61|532.21|0
1655835490000|2022-06-21 18:18:10|535.09|532.69|535.37|532.97|535.37|532.97|535.09|532.69|0
1655835500000|2022-06-21 18:18:20|535.18|532.78|535.18|532.78|535.18|532.78|535.18|532.78|0
1655835510000|2022-06-21 18:18:30|535.57|533.17|536.33|533.93|536.33|533.93|535.57|533.17|0
1655835520000|2022-06-21 18:18:40|536.52|534.12|536.52|534.12|536.52|534.12|536.33|533.93|0
1655835530000|2022-06-21 18:18:50|536.72|534.32|536.91|534.51|536.91|534.51|536.72|534.32|0
1655835540000|2022-06-21 18:19:00|536.72|534.32|536.91|534.51|536.91|534.51|536.72|534.32|0
1655835550000|2022-06-21 18:19:10|537.1|534.7|537.68|535.28|537.68|535.28|537.1|534.7|0
1655835560000|2022-06-21 18:19:20|537.87|535.47|537.1|534.7|537.87|535.47|537.1|534.7|0
1655835570000|2022-06-21 18:19:30|537.29|534.89|537.48|535.08|537.48|535.08|537.29|534.89|0
1655835580000|2022-06-21 18:19:40|537.01|534.61|536.91|534.51|537.1|534.7|536.91|534.51|0
1655835590000|2022-06-21 18:19:50|536.72|534.32|536.33|533.93|536.72|534.32|536.33|533.93|0
1655835600000|2022-06-21 18:20:00|536.52|534.12|536.82|534.42|536.82|534.42|536.52|534.12|0
1655835610000|2022-06-21 18:20:10|536.91|534.51|536.72|534.32|537.29|534.89|536.72|534.32|0
1655835620000|2022-06-21 18:20:20|536.91|534.51|536.72|534.32|537.1|534.7|536.72|534.32|0
1655835630000|2022-06-21 18:20:30|537.1|534.7|537.1|534.7|537.29|534.89|537.1|534.7|0
1655835640000|2022-06-21 18:20:40|537.29|534.89|537.29|534.89|537.48|535.08|537.29|534.89|0
1655835650000|2022-06-21 18:20:50|537.48|535.08|536.91|534.51|537.48|535.08|536.91|534.51|0
1655835660000|2022-06-21 18:21:00|536.52|534.12|537.1|534.7|537.1|534.7|536.52|534.12|0
1655835670000|2022-06-21 18:21:10|536.91|534.51|537.48|535.08|537.67|535.27|536.91|534.51|0
1655835680000|2022-06-21 18:21:20|537.29|534.89|537.1|534.7|537.29|534.89|537.1|534.7|0
1655835690000|2022-06-21 18:21:30|537.29|534.89|536.91|534.51|537.29|534.89|536.91|534.51|0
1655835700000|2022-06-21 18:21:40|537.1|534.7|536.91|534.51|537.1|534.7|536.91|534.51|0
1655835710000|2022-06-21 18:21:50|537.1|534.7|537.29|534.89|537.29|534.89|537.1|534.7|0
1655835720000|2022-06-21 18:22:00|537.48|535.08|537.67|535.27|537.67|535.27|537.29|534.89|0
1655835730000|2022-06-21 18:22:10|537.48|535.08|537.29|534.89|537.48|535.08|537.29|534.89|0
1655835740000|2022-06-21 18:22:20|537.48|535.08|537.29|534.89|537.48|535.08|537.29|534.89|0
1655835750000|2022-06-21 18:22:30|537.1|534.7|536.71|534.31|537.1|534.7|536.71|534.31|0
1655835760000|2022-06-21 18:22:40|536.91|534.51|536.33|533.93|536.91|534.51|536.33|533.93|0
1655835770000|2022-06-21 18:22:50|536.14|533.74|535.95|533.55|536.14|533.74|535.95|533.55|0
1655835780000|2022-06-21 18:23:00|535.37|532.97|535.37|532.97|535.56|533.16|535.37|532.97|0
1655835790000|2022-06-21 18:23:10|534.8|532.4|535.56|533.16|535.56|533.16|534.8|532.4|0
1655835800000|2022-06-21 18:23:20|535.37|532.97|535.18|532.78|535.37|532.97|534.99|532.59|0
1655835810000|2022-06-21 18:23:30|534.99|532.59|535.76|533.36|535.76|533.36|534.99|532.59|0
1655835820000|2022-06-21 18:23:40|535.95|533.55|535.56|533.16|535.95|533.55|535.56|533.16|0
1655835830000|2022-06-21 18:23:50|536.33|533.93|536.33|533.93|536.52|534.12|536.33|533.93|0
1655835840000|2022-06-21 18:24:00|536.71|534.31|536.52|534.12|536.71|534.31|536.33|533.93|0
1655835850000|2022-06-21 18:24:10|536.91|534.51|536.91|534.51|536.91|534.51|536.91|534.51|0
1655835860000|2022-06-21 18:24:20|537.1|534.7|537.87|535.47|537.87|535.47|537.1|534.7|0
1655835870000|2022-06-21 18:24:30|538.16|535.76|537.67|535.27|538.25|535.85|537.67|535.27|0
1655835880000|2022-06-21 18:24:40|537.48|535.08|537.1|534.7|537.48|535.08|537.1|534.7|0
1655835890000|2022-06-21 18:24:50|537.67|535.27|537.29|534.89|537.67|535.27|537.29|534.89|0
1655835900000|2022-06-21 18:25:00|537.1|534.7|536.91|534.51|537.48|535.08|536.91|534.51|0
1655835910000|2022-06-21 18:25:10|536.71|534.31|537.29|534.89|537.29|534.89|536.71|534.31|0
1655835920000|2022-06-21 18:25:20|537.1|534.7|536.91|534.51|537.1|534.7|536.91|534.51|0
1655835930000|2022-06-21 18:25:30|536.52|534.12|536.33|533.93|536.71|534.31|536.33|533.93|0
1655835940000|2022-06-21 18:25:40|536.52|534.12|536.33|533.93|536.52|534.12|536.33|533.93|0
1655835950000|2022-06-21 18:25:50|536.52|534.12|536.91|534.51|536.91|534.51|536.52|534.12|0
1655835960000|2022-06-21 18:26:00|536.71|534.31|536.71|534.31|536.71|534.31|536.33|533.93|0
1655835970000|2022-06-21 18:26:10|536.52|534.12|537.48|535.08|537.48|535.08|536.52|534.12|0
1655835980000|2022-06-21 18:26:20|537.29|534.89|537.29|534.89|537.29|534.89|537.29|534.89|0
1655836000000|2022-06-21 18:26:40|536.91|534.51|536.71|534.31|536.91|534.51|536.71|534.31|0
1655836010000|2022-06-21 18:26:50|536.52|534.12|536.33|533.93|536.52|534.12|536.33|533.93|0
1655836020000|2022-06-21 18:27:00|536.14|533.74|536.52|534.12|536.52|534.12|535.95|533.55|0
1655836030000|2022-06-21 18:27:10|536.71|534.31|536.71|534.31|536.71|534.31|536.33|533.93|0
1655836040000|2022-06-21 18:27:20|536.52|534.12|535.95|533.55|536.52|534.12|535.95|533.55|0
1655836060000|2022-06-21 18:27:40|536.14|533.74|536.14|533.74|536.14|533.74|535.95|533.55|0
1655836070000|2022-06-21 18:27:50|536.33|533.93|536.14|533.74|536.33|533.93|536.14|533.74|0
1655836080000|2022-06-21 18:28:00|535.75|533.35|536.52|534.12|536.71|534.31|535.75|533.35|0
1655836090000|2022-06-21 18:28:10|536.71|534.31|536.71|534.31|536.9|534.5|536.52|534.12|0
1655836100000|2022-06-21 18:28:20|536.52|534.12|536.52|534.12|536.71|534.31|536.52|534.12|0
1655836110000|2022-06-21 18:28:30|536.33|533.93|536.33|533.93|536.52|534.12|536.33|533.93|0
1655836120000|2022-06-21 18:28:40|536.14|533.74|535.95|533.55|536.14|533.74|535.95|533.55|0
1655836130000|2022-06-21 18:28:50|535.85|533.45|535.75|533.35|535.85|533.45|535.75|533.35|0
1655836140000|2022-06-21 18:29:00|535.56|533.16|535.37|532.97|535.75|533.35|535.37|532.97|0
1655836150000|2022-06-21 18:29:10|535.18|532.78|534.6|532.2|535.18|532.78|534.6|532.2|0
1655836160000|2022-06-21 18:29:20|534.8|532.4|535.37|532.97|535.56|533.16|534.8|532.4|0
1655836170000|2022-06-21 18:29:30|535.56|533.16|535.37|532.97|535.56|533.16|535.37|532.97|0
1655836180000|2022-06-21 18:29:40|534.99|532.59|534.99|532.59|534.99|532.59|534.99|532.59|0
1655836190000|2022-06-21 18:29:50|534.8|532.4|535.18|532.78|535.37|532.97|534.8|532.4|0
1655836200000|2022-06-21 18:30:00|534.99|532.59|534.41|532.01|534.99|532.59|534.41|532.01|0
1655836210000|2022-06-21 18:30:10|534.22|531.82|533.65|531.25|534.22|531.82|533.65|531.25|0
1655836220000|2022-06-21 18:30:20|533.84|531.44|534.6|532.2|534.6|532.2|533.84|531.44|0
1655836230000|2022-06-21 18:30:30|534.8|532.4|534.9|532.5|534.99|532.59|534.8|532.4|0
1655836240000|2022-06-21 18:30:40|534.99|532.59|534.8|532.4|534.99|532.59|534.6|532.2|0
1655836250000|2022-06-21 18:30:50|534.41|532.01|534.8|532.4|534.8|532.4|534.22|531.82|0
1655836260000|2022-06-21 18:31:00|535.18|532.78|535.37|532.97|535.37|532.97|535.18|532.78|0
1655836270000|2022-06-21 18:31:10|534.99|532.59|535.75|533.35|535.75|533.35|534.99|532.59|0
1655836280000|2022-06-21 18:31:20|535.94|533.54|535.56|533.16|535.94|533.54|535.56|533.16|0
1655836290000|2022-06-21 18:31:30|535.75|533.35|535.56|533.16|535.94|533.54|535.56|533.16|0
1655836300000|2022-06-21 18:31:40|535.94|533.54|535.75|533.35|535.94|533.54|535.56|533.16|0
1655836310000|2022-06-21 18:31:50|535.94|533.54|535.18|532.78|535.94|533.54|535.18|532.78|0
1655836320000|2022-06-21 18:32:00|534.99|532.59|534.6|532.2|534.99|532.59|534.6|532.2|0
1655836330000|2022-06-21 18:32:10|534.41|532.01|534.22|531.82|534.41|532.01|534.22|531.82|0
1655836340000|2022-06-21 18:32:20|534.6|532.2|534.41|532.01|534.79|532.39|534.41|532.01|0
1655836350000|2022-06-21 18:32:30|534.79|532.39|534.6|532.2|534.79|532.39|534.6|532.2|0
1655836360000|2022-06-21 18:32:40|534.79|532.39|534.99|532.59|534.99|532.59|534.6|532.2|0
1655836370000|2022-06-21 18:32:50|535.18|532.78|535.37|532.97|535.37|532.97|535.18|532.78|0
1655836380000|2022-06-21 18:33:00|535.09|532.69|535.18|532.78|535.18|532.78|534.99|532.59|0
1655836390000|2022-06-21 18:33:10|534.99|532.59|535.94|533.54|535.94|533.54|534.99|532.59|0
1655836400000|2022-06-21 18:33:20|536.14|533.74|535.75|533.35|536.14|533.74|535.75|533.35|0
1655836410000|2022-06-21 18:33:30|535.56|533.16|535.75|533.35|535.75|533.35|535.56|533.16|0
1655836420000|2022-06-21 18:33:40|536.33|533.93|535.94|533.54|536.33|533.93|535.94|533.54|0
1655836430000|2022-06-21 18:33:50|535.56|533.16|534.99|532.59|535.56|533.16|534.99|532.59|0
1655836440000|2022-06-21 18:34:00|534.79|532.39|534.99|532.59|534.99|532.59|534.79|532.39|0
1655836450000|2022-06-21 18:34:10|534.6|532.2|534.79|532.39|534.79|532.39|534.6|532.2|0
1655836460000|2022-06-21 18:34:20|534.41|532.01|534.41|532.01|534.51|532.11|534.22|531.82|0
1655836470000|2022-06-21 18:34:30|534.03|531.63|534.22|531.82|534.22|531.82|533.84|531.44|0
1655836480000|2022-06-21 18:34:40|534.03|531.63|533.84|531.44|534.03|531.63|533.84|531.44|0
1655836490000|2022-06-21 18:34:50|533.65|531.25|533.65|531.25|533.84|531.44|533.65|531.25|0
1655836500000|2022-06-21 18:35:00|533.84|531.44|534.03|531.63|534.03|531.63|533.84|531.44|0
1655836510000|2022-06-21 18:35:10|533.84|531.44|533.84|531.44|534.03|531.63|533.84|531.44|0
1655836520000|2022-06-21 18:35:20|534.22|531.82|534.03|531.63|534.22|531.82|533.84|531.44|0
1655836530000|2022-06-21 18:35:30|534.22|531.82|534.22|531.82|534.22|531.82|534.03|531.63|0
1655836540000|2022-06-21 18:35:40|534.41|532.01|534.41|532.01|534.41|532.01|534.41|532.01|0
1655836550000|2022-06-21 18:35:50|534.6|532.2|534.41|532.01|534.6|532.2|534.22|531.82|0
1655836560000|2022-06-21 18:36:00|534.22|531.82|533.84|531.44|534.22|531.82|533.84|531.44|0
1655836570000|2022-06-21 18:36:10|533.65|531.25|533.65|531.25|533.65|531.25|533.65|531.25|0
1655836580000|2022-06-21 18:36:20|534.03|531.63|533.65|531.25|534.03|531.63|533.65|531.25|0
1655836590000|2022-06-21 18:36:30|533.26|530.86|534.22|531.82|534.22|531.82|533.26|530.86|0
1655836600000|2022-06-21 18:36:40|534.6|532.2|534.6|532.2|534.79|532.39|534.6|532.2|0
1655836610000|2022-06-21 18:36:50|534.98|532.58|534.79|532.39|534.98|532.58|534.6|532.2|0
1655836620000|2022-06-21 18:37:00|534.6|532.2|534.98|532.58|534.98|532.58|534.6|532.2|0
1655836630000|2022-06-21 18:37:10|535.18|532.78|535.18|532.78|535.18|532.78|535.18|532.78|0
1655836640000|2022-06-21 18:37:20|535.75|533.35|536.13|533.73|536.13|533.73|535.75|533.35|0
1655836650000|2022-06-21 18:37:30|535.94|533.54|535.94|533.54|535.94|533.54|535.94|533.54|0
1655836660000|2022-06-21 18:37:40|535.75|533.35|535.94|533.54|535.94|533.54|535.75|533.35|0
1655836670000|2022-06-21 18:37:50|535.75|533.35|535.94|533.54|535.94|533.54|535.75|533.35|0
1655836680000|2022-06-21 18:38:00|535.37|532.97|535.94|533.54|535.94|533.54|535.37|532.97|0
1655836690000|2022-06-21 18:38:10|536.33|533.93|536.71|534.31|536.71|534.31|536.33|533.93|0
1655836700000|2022-06-21 18:38:20|536.9|534.5|536.71|534.31|536.9|534.5|536.71|534.31|0
1655836710000|2022-06-21 18:38:30|537.09|534.69|537.09|534.69|537.29|534.89|537.09|534.69|0
1655836720000|2022-06-21 18:38:40|536.9|534.5|537.09|534.69|537.09|534.69|536.9|534.5|0
1655836730000|2022-06-21 18:38:50|536.9|534.5|536.71|534.31|536.9|534.5|536.71|534.31|0
1655836740000|2022-06-21 18:39:00|536.9|534.5|536.9|534.5|536.9|534.5|536.71|534.31|0
1655836750000|2022-06-21 18:39:10|537.48|535.08|539.4|537|539.4|537|537.48|535.08|0
1655836760000|2022-06-21 18:39:20|539.31|536.91|537.86|535.46|539.31|536.91|537.86|535.46|0
1655836770000|2022-06-21 18:39:30|537.28|534.88|537.48|535.08|537.48|535.08|537.09|534.69|0
1655836780000|2022-06-21 18:39:40|537.67|535.27|538.05|535.65|538.05|535.65|537.48|535.08|0
1655836790000|2022-06-21 18:39:50|538.24|535.84|538.44|536.04|538.44|536.04|538.05|535.65|0
1655836800000|2022-06-21 18:40:00|538.24|535.84|539.21|536.81|539.21|536.81|538.24|535.84|0
1655836810000|2022-06-21 18:40:10|536.13|533.73|534.98|532.58|536.13|533.73|534.98|532.58|0
1655836820000|2022-06-21 18:40:20|535.18|532.78|535.94|533.54|535.94|533.54|534.98|532.58|0
1655836830000|2022-06-21 18:40:30|535.37|532.97|534.22|531.82|535.37|532.97|534.22|531.82|0
1655836840000|2022-06-21 18:40:40|534.41|532.01|534.6|532.2|534.79|532.39|534.41|532.01|0
1655836850000|2022-06-21 18:40:50|534.41|532.01|534.41|532.01|534.41|532.01|534.03|531.63|0
1655836860000|2022-06-21 18:41:00|534.79|532.39|534.41|532.01|534.79|532.39|534.41|532.01|0
1655836870000|2022-06-21 18:41:10|534.98|532.58|536.37|533.97|536.37|533.97|534.98|532.58|0
1655836880000|2022-06-21 18:41:20|536.56|534.16|536.18|533.78|536.56|534.16|536.18|533.78|0
1655836900000|2022-06-21 18:41:40|535.99|533.59|535.99|533.59|535.99|533.59|535.6|533.2|0
1655836910000|2022-06-21 18:41:50|535.6|533.2|535.41|533.01|535.6|533.2|535.41|533.01|0
1655836920000|2022-06-21 18:42:00|535.6|533.2|535.22|532.82|535.6|533.2|535.22|532.82|0
1655836930000|2022-06-21 18:42:10|535.03|532.63|534.65|532.25|535.03|532.63|534.65|532.25|0
1655836940000|2022-06-21 18:42:20|534.46|532.06|535.03|532.63|535.03|532.63|534.46|532.06|0
1655836950000|2022-06-21 18:42:30|534.84|532.44|534.75|532.35|534.84|532.44|534.75|532.35|0
1655836960000|2022-06-21 18:42:40|534.84|532.44|534.65|532.25|535.03|532.63|534.65|532.25|0
1655836970000|2022-06-21 18:42:50|534.46|532.06|534.46|532.06|534.46|532.06|534.46|532.06|0
1655836980000|2022-06-21 18:43:00|534.94|532.54|535.03|532.63|535.03|532.63|534.46|532.06|0
1655836990000|2022-06-21 18:43:10|534.84|532.44|535.03|532.63|535.03|532.63|534.84|532.44|0
1655837000000|2022-06-21 18:43:20|535.22|532.82|535.22|532.82|535.22|532.82|535.03|532.63|0
1655837010000|2022-06-21 18:43:30|535.41|533.01|535.22|532.82|535.41|533.01|535.22|532.82|0
1655837020000|2022-06-21 18:43:40|535.6|533.2|535.41|533.01|535.6|533.2|535.03|532.63|0
1655837030000|2022-06-21 18:43:50|535.22|532.82|535.32|532.92|535.32|532.92|535.22|532.82|0
1655837040000|2022-06-21 18:44:00|535.22|532.82|535.03|532.63|535.22|532.82|535.03|532.63|0
1655837050000|2022-06-21 18:44:10|534.84|532.44|534.27|531.87|535.03|532.63|534.27|531.87|0
1655837060000|2022-06-21 18:44:20|534.46|532.06|533.69|531.29|534.46|532.06|533.69|531.29|0
1655837070000|2022-06-21 18:44:30|534.07|531.67|534.27|531.87|534.65|532.25|534.07|531.67|0
1655837080000|2022-06-21 18:44:40|534.46|532.06|534.27|531.87|534.56|532.16|534.27|531.87|0
1655837090000|2022-06-21 18:44:50|534.46|532.06|534.65|532.25|534.65|532.25|534.46|532.06|0
1655837100000|2022-06-21 18:45:00|534.84|532.44|534.84|532.44|534.84|532.44|534.27|531.87|0
1655837110000|2022-06-21 18:45:10|535.03|532.63|535.79|533.39|535.79|533.39|535.03|532.63|0
1655837120000|2022-06-21 18:45:20|535.41|533.01|535.6|533.2|535.6|533.2|535.41|533.01|0
1655837130000|2022-06-21 18:45:30|535.41|533.01|535.03|532.63|535.6|533.2|535.03|532.63|0
1655837140000|2022-06-21 18:45:40|535.22|532.82|535.79|533.39|535.79|533.39|535.03|532.63|0
1655837150000|2022-06-21 18:45:50|535.6|533.2|535.98|533.58|535.98|533.58|535.6|533.2|0
1655837160000|2022-06-21 18:46:00|535.79|533.39|535.79|533.39|536.18|533.78|535.7|533.3|0
1655837170000|2022-06-21 18:46:10|535.6|533.2|535.6|533.2|535.6|533.2|535.22|532.82|0
1655837180000|2022-06-21 18:46:20|535.41|533.01|535.32|532.92|535.41|533.01|535.03|532.63|0
1655837190000|2022-06-21 18:46:30|535.22|532.82|534.84|532.44|535.41|533.01|534.84|532.44|0
1655837200000|2022-06-21 18:46:40|535.03|532.63|535.22|532.82|535.22|532.82|534.65|532.25|0
1655837210000|2022-06-21 18:46:50|535.03|532.63|535.22|532.82|535.22|532.82|534.84|532.44|0
1655837220000|2022-06-21 18:47:00|535.6|533.2|537.13|534.73|537.13|534.73|535.6|533.2|0
1655837230000|2022-06-21 18:47:10|536.94|534.54|536.75|534.35|536.94|534.54|536.18|533.78|0
1655837240000|2022-06-21 18:47:20|537.13|534.73|536.37|533.97|537.13|534.73|536.37|533.97|0
1655837250000|2022-06-21 18:47:30|535.98|533.58|535.7|533.3|535.98|533.58|535.7|533.3|0
1655837260000|2022-06-21 18:47:40|535.6|533.2|534.84|532.44|535.6|533.2|534.84|532.44|0
1655837270000|2022-06-21 18:47:50|535.41|533.01|535.41|533.01|535.6|533.2|535.22|532.82|0
1655837280000|2022-06-21 18:48:00|535.22|532.82|534.94|532.54|535.22|532.82|534.94|532.54|0
1655837290000|2022-06-21 18:48:10|535.03|532.63|535.22|532.82|535.22|532.82|535.03|532.63|0
1655837300000|2022-06-21 18:48:20|535.6|533.2|535.22|532.82|535.6|533.2|535.22|532.82|0
1655837310000|2022-06-21 18:48:30|535.41|533.01|535.41|533.01|535.41|533.01|535.41|533.01|0
1655837320000|2022-06-21 18:48:40|535.51|533.11|535.6|533.2|535.98|533.58|535.51|533.11|0
1655837330000|2022-06-21 18:48:50|535.98|533.58|535.98|533.58|535.98|533.58|535.6|533.2|0
1655837340000|2022-06-21 18:49:00|535.79|533.39|535.6|533.2|535.79|533.39|535.41|533.01|0
1655837350000|2022-06-21 18:49:10|535.79|533.39|536.37|533.97|536.37|533.97|535.79|533.39|0
1655837360000|2022-06-21 18:49:20|536.56|534.16|536.94|534.54|536.94|534.54|536.56|534.16|0
1655837370000|2022-06-21 18:49:30|536.56|534.16|536.37|533.97|536.75|534.35|536.37|533.97|0
1655837380000|2022-06-21 18:49:40|536.75|534.35|536.75|534.35|536.94|534.54|536.75|534.35|0
1655837390000|2022-06-21 18:49:50|536.94|534.54|536.75|534.35|536.94|534.54|536.75|534.35|0
1655837400000|2022-06-21 18:50:00|536.94|534.54|536.17|533.77|536.94|534.54|536.17|533.77|0
1655837410000|2022-06-21 18:50:10|535.41|533.01|536.37|533.97|536.37|533.97|535.41|533.01|0
1655837420000|2022-06-21 18:50:20|536.56|534.16|535.41|533.01|536.56|534.16|535.41|533.01|0
1655837430000|2022-06-21 18:50:30|535.22|532.82|535.41|533.01|535.41|533.01|535.22|532.82|0
1655837440000|2022-06-21 18:50:40|535.03|532.63|535.03|532.63|535.41|533.01|535.03|532.63|0
1655837450000|2022-06-21 18:50:50|534.65|532.25|534.84|532.44|535.41|533.01|534.65|532.25|0
1655837460000|2022-06-21 18:51:00|535.41|533.01|535.03|532.63|535.41|533.01|535.03|532.63|0
1655837470000|2022-06-21 18:51:10|535.22|532.82|534.64|532.24|535.22|532.82|534.64|532.24|0
1655837480000|2022-06-21 18:51:20|534.74|532.34|532.93|530.53|534.74|532.34|532.93|530.53|0
1655837490000|2022-06-21 18:51:30|533.31|530.91|533.31|530.91|533.31|530.91|533.12|530.72|0
1655837500000|2022-06-21 18:51:40|533.5|531.1|533.12|530.72|533.5|531.1|533.12|530.72|0
1655837510000|2022-06-21 18:51:50|533.79|531.39|533.88|531.48|534.26|531.86|533.79|531.39|0
1655837520000|2022-06-21 18:52:00|533.69|531.29|533.5|531.1|533.88|531.48|533.5|531.1|0
1655837530000|2022-06-21 18:52:10|533.31|530.91|533.31|530.91|533.5|531.1|533.31|530.91|0
1655837540000|2022-06-21 18:52:20|533.12|530.72|532.93|530.53|533.12|530.72|532.36|529.96|0
1655837550000|2022-06-21 18:52:30|532.55|530.15|532.36|529.96|532.74|530.34|532.16|529.76|0
1655837560000|2022-06-21 18:52:40|532.16|529.76|532.36|529.96|532.36|529.96|531.97|529.57|0
1655837570000|2022-06-21 18:52:50|532.55|530.15|531.78|529.38|532.55|530.15|531.78|529.38|0
1655837580000|2022-06-21 18:53:00|531.97|529.57|531.4|529|531.97|529.57|531.4|529|0
1655837590000|2022-06-21 18:53:10|531.21|528.81|531.02|528.62|531.21|528.81|531.02|528.62|0
1655837610000|2022-06-21 18:53:30|530.83|528.43|530.64|528.24|531.02|528.62|530.07|527.67|0
1655837620000|2022-06-21 18:53:40|530.45|528.05|530.64|528.24|530.83|528.43|530.45|528.05|0
1655837630000|2022-06-21 18:53:50|530.45|528.05|530.64|528.24|530.64|528.24|530.26|527.86|0
1655837640000|2022-06-21 18:54:00|531.02|528.62|530.26|527.86|531.02|528.62|530.26|527.86|0
1655837650000|2022-06-21 18:54:10|530.45|528.05|530.64|528.24|530.64|528.24|530.45|528.05|0
1655837660000|2022-06-21 18:54:20|530.45|528.05|530.45|528.05|530.45|528.05|530.45|528.05|0
1655837670000|2022-06-21 18:54:30|530.64|528.24|530.45|528.05|530.64|528.24|530.26|527.86|0
1655837680000|2022-06-21 18:54:40|530.83|528.43|530.26|527.86|530.83|528.43|530.26|527.86|0
1655837690000|2022-06-21 18:54:50|530.07|527.67|530.45|528.05|530.45|528.05|530.07|527.67|0
1655837700000|2022-06-21 18:55:00|530.17|527.77|529.88|527.48|530.17|527.77|529.69|527.29|0
1655837710000|2022-06-21 18:55:10|530.26|527.86|529.88|527.48|530.26|527.86|529.88|527.48|0
1655837720000|2022-06-21 18:55:20|529.69|527.29|529.5|527.1|529.69|527.29|529.5|527.1|0
1655837730000|2022-06-21 18:55:30|529.31|526.91|529.5|527.1|529.5|527.1|529.31|526.91|0
1655837740000|2022-06-21 18:55:40|529.69|527.29|529.69|527.29|529.69|527.29|529.5|527.1|0
1655837750000|2022-06-21 18:55:50|529.88|527.48|529.31|526.91|529.88|527.48|529.31|526.91|0
1655837760000|2022-06-21 18:56:00|529.5|527.1|529.69|527.29|529.69|527.29|529.5|527.1|0
1655837770000|2022-06-21 18:56:10|529.5|527.1|529.69|527.29|529.88|527.48|529.5|527.1|0
1655837780000|2022-06-21 18:56:20|529.88|527.48|529.88|527.48|529.88|527.48|529.88|527.48|0
1655837790000|2022-06-21 18:56:30|530.26|527.86|530.26|527.86|530.45|528.05|530.26|527.86|0
1655837800000|2022-06-21 18:56:40|530.07|527.67|530.26|527.86|530.36|527.96|530.07|527.67|0
1655837810000|2022-06-21 18:56:50|530.07|527.67|530.26|527.86|530.26|527.86|530.07|527.67|0
1655837820000|2022-06-21 18:57:00|530.07|527.67|530.45|528.05|530.45|528.05|530.07|527.67|0
1655837830000|2022-06-21 18:57:10|530.64|528.24|530.07|527.67|530.64|528.24|530.07|527.67|0
1655837840000|2022-06-21 18:57:20|530.26|527.86|530.83|528.43|530.83|528.43|530.26|527.86|0
1655837850000|2022-06-21 18:57:30|531.21|528.81|530.83|528.43|531.21|528.81|530.64|528.24|0
1655837870000|2022-06-21 18:57:50|531.02|528.62|530.83|528.43|531.02|528.62|530.83|528.43|0
1655837880000|2022-06-21 18:58:00|530.64|528.24|530.07|527.67|530.64|528.24|530.07|527.67|0
1655837890000|2022-06-21 18:58:10|529.88|527.48|529.69|527.29|529.88|527.48|529.31|526.91|0
1655837900000|2022-06-21 18:58:20|529.88|527.48|529.31|526.91|530.07|527.67|529.31|526.91|0
1655837910000|2022-06-21 18:58:30|529.5|527.1|529.31|526.91|529.5|527.1|529.12|526.72|0
1655837920000|2022-06-21 18:58:40|529.5|527.1|529.69|527.29|530.07|527.67|529.5|527.1|0
1655837930000|2022-06-21 18:58:50|529.5|527.1|529.31|526.91|529.5|527.1|529.31|526.91|0
1655837940000|2022-06-21 18:59:00|529.69|527.29|529.88|527.48|529.88|527.48|529.5|527.1|0
1655837950000|2022-06-21 18:59:10|529.69|527.29|530.07|527.67|530.26|527.86|529.69|527.29|0
1655837960000|2022-06-21 18:59:20|529.88|527.48|529.69|527.29|530.07|527.67|529.69|527.29|0
1655837970000|2022-06-21 18:59:30|529.88|527.48|529.88|527.48|529.88|527.48|529.69|527.29|0
1655837980000|2022-06-21 18:59:40|530.07|527.67|529.88|527.48|530.07|527.67|529.88|527.48|0
1655837990000|2022-06-21 18:59:50|529.5|527.1|529.69|527.29|529.88|527.48|529.5|527.1|0
1655838000000|2022-06-21 19:00:00|529.5|527.1|529.69|527.29|529.69|527.29|529.31|526.91|0
1655838010000|2022-06-21 19:00:10|530.07|527.67|529.88|527.48|530.07|527.67|529.69|527.29|0
1655838020000|2022-06-21 19:00:20|529.69|527.29|530.07|527.67|530.26|527.86|529.69|527.29|0
1655838030000|2022-06-21 19:00:30|530.26|527.86|529.88|527.48|530.64|528.24|529.88|527.48|0
1655838040000|2022-06-21 19:00:40|529.69|527.29|529.12|526.72|529.69|527.29|529.12|526.72|0
1655838050000|2022-06-21 19:00:50|529.31|526.91|529.31|526.91|529.31|526.91|529.12|526.72|0
1655838060000|2022-06-21 19:01:00|529.12|526.72|528.55|526.15|529.12|526.72|528.55|526.15|0
1655838070000|2022-06-21 19:01:10|528.74|526.34|527.03|524.63|528.74|526.34|527.03|524.63|0
1655838080000|2022-06-21 19:01:20|527.22|524.82|527.79|525.39|527.79|525.39|527.22|524.82|0
1655838090000|2022-06-21 19:01:30|528.55|526.15|528.74|526.34|529.12|526.72|528.55|526.15|0
1655838100000|2022-06-21 19:01:40|528.36|525.96|528.36|525.96|528.55|526.15|528.36|525.96|0
1655838110000|2022-06-21 19:01:50|528.17|525.77|527.6|525.2|528.17|525.77|527.6|525.2|0
1655838120000|2022-06-21 19:02:00|527.41|525.01|527.6|525.2|527.79|525.39|527.41|525.01|0
1655838130000|2022-06-21 19:02:10|527.41|525.01|527.41|525.01|527.41|525.01|527.22|524.82|0
1655838140000|2022-06-21 19:02:20|527.22|524.82|527.6|525.2|527.79|525.39|527.22|524.82|0
1655838150000|2022-06-21 19:02:30|527.41|525.01|527.22|524.82|527.41|525.01|527.22|524.82|0
1655838160000|2022-06-21 19:02:40|527.03|524.63|527.22|524.82|527.22|524.82|527.03|524.63|0
1655838170000|2022-06-21 19:02:50|527.41|525.01|527.98|525.58|527.98|525.58|527.41|525.01|0
1655838180000|2022-06-21 19:03:00|527.79|525.39|527.22|524.82|527.79|525.39|527.22|524.82|0
1655838190000|2022-06-21 19:03:10|527.13|524.73|527.79|525.39|527.79|525.39|527.13|524.73|0
1655838200000|2022-06-21 19:03:20|527.98|525.58|528.36|525.96|528.36|525.96|527.79|525.39|0
1655838210000|2022-06-21 19:03:30|528.74|526.34|529.31|526.91|529.31|526.91|528.74|526.34|0
1655838220000|2022-06-21 19:03:40|529.12|526.72|528.74|526.34|529.12|526.72|528.74|526.34|0
1655838230000|2022-06-21 19:03:50|528.36|525.96|528.36|525.96|528.74|526.34|528.36|525.96|0
1655838240000|2022-06-21 19:04:00|528.55|526.15|528.17|525.77|528.55|526.15|528.17|525.77|0
1655838250000|2022-06-21 19:04:10|527.98|525.58|527.79|525.39|528.17|525.77|527.6|525.2|0
1655838260000|2022-06-21 19:04:20|527.6|525.2|528.17|525.77|528.17|525.77|527.6|525.2|0
1655838270000|2022-06-21 19:04:30|527.98|525.58|528.55|526.15|528.55|526.15|527.98|525.58|0
1655838280000|2022-06-21 19:04:40|528.74|526.34|528.55|526.15|528.74|526.34|528.55|526.15|0
1655838290000|2022-06-21 19:04:50|528.74|526.34|528.17|525.77|528.74|526.34|528.17|525.77|0
1655838300000|2022-06-21 19:05:00|527.98|525.58|527.98|525.58|528.36|525.96|527.98|525.58|0
1655838310000|2022-06-21 19:05:10|528.36|525.96|528.55|526.15|528.55|526.15|528.17|525.77|0
1655838320000|2022-06-21 19:05:20|528.74|526.34|528.55|526.15|528.74|526.34|528.17|525.77|0
1655838330000|2022-06-21 19:05:30|528.74|526.34|528.65|526.25|528.74|526.34|528.65|526.25|0
1655838340000|2022-06-21 19:05:40|528.74|526.34|529.31|526.91|529.31|526.91|528.74|526.34|0
1655838350000|2022-06-21 19:05:50|528.74|526.34|529.12|526.72|529.12|526.72|528.74|526.34|0
1655838360000|2022-06-21 19:06:00|528.93|526.53|529.69|527.29|529.69|527.29|528.93|526.53|0
1655838370000|2022-06-21 19:06:10|529.88|527.48|529.5|527.1|529.88|527.48|529.5|527.1|0
1655838380000|2022-06-21 19:06:20|529.31|526.91|529.5|527.1|529.88|527.48|529.31|526.91|0
1655838390000|2022-06-21 19:06:30|529.4|527|529.5|527.1|529.69|527.29|529.4|527|0
1655838400000|2022-06-21 19:06:40|529.69|527.29|528.93|526.53|529.69|527.29|528.74|526.34|0
1655838410000|2022-06-21 19:06:50|528.55|526.15|528.36|525.96|528.55|526.15|528.36|525.96|0
1655838420000|2022-06-21 19:07:00|528.17|525.77|528.74|526.34|528.74|526.34|528.17|525.77|0
1655838430000|2022-06-21 19:07:10|528.55|526.15|529.31|526.91|529.31|526.91|528.55|526.15|0
1655838440000|2022-06-21 19:07:20|529.5|527.1|528.93|526.53|529.5|527.1|528.93|526.53|0
1655838450000|2022-06-21 19:07:30|529.12|526.72|529.12|526.72|529.12|526.72|528.93|526.53|0
1655838460000|2022-06-21 19:07:40|529.31|526.91|528.74|526.34|529.31|526.91|528.74|526.34|0
1655838470000|2022-06-21 19:07:50|528.36|525.96|528.36|525.96|528.55|526.15|528.36|525.96|0
1655838480000|2022-06-21 19:08:00|528.17|525.77|528.17|525.77|528.36|525.96|528.17|525.77|0
1655838490000|2022-06-21 19:08:10|528.36|525.96|528.36|525.96|528.36|525.96|528.17|525.77|0
1655838500000|2022-06-21 19:08:20|527.89|525.49|527.7|525.3|527.89|525.49|527.7|525.3|0
1655838510000|2022-06-21 19:08:30|527.6|525.2|527.79|525.39|527.79|525.39|527.6|525.2|0
1655838520000|2022-06-21 19:08:40|527.6|525.2|527.79|525.39|527.79|525.39|527.6|525.2|0
1655838530000|2022-06-21 19:08:50|528.17|525.77|528.93|526.53|528.93|526.53|528.17|525.77|0
1655838540000|2022-06-21 19:09:00|528.74|526.34|529.02|526.62|529.02|526.62|528.74|526.34|0
1655838550000|2022-06-21 19:09:10|528.36|525.96|528.74|526.34|528.93|526.53|528.36|525.96|0
1655838560000|2022-06-21 19:09:20|528.55|526.15|529.27|526.87|529.46|527.06|528.55|526.15|0
1655838570000|2022-06-21 19:09:30|527.62|525.22|527.62|525.22|527.81|525.41|527.62|525.22|0
1655838580000|2022-06-21 19:09:40|527.53|525.13|527.24|524.84|527.62|525.22|527.24|524.84|0
1655838590000|2022-06-21 19:09:50|527.05|524.65|527.53|525.13|527.53|525.13|527.05|524.65|0
1655838600000|2022-06-21 19:10:00|527.24|524.84|527.24|524.84|527.43|525.03|527.24|524.84|0
1655838610000|2022-06-21 19:10:10|528|525.6|527.62|525.22|528|525.6|527.62|525.22|0
1655838620000|2022-06-21 19:10:20|526.67|524.27|526.86|524.46|527.05|524.65|526.67|524.27|0
1655838630000|2022-06-21 19:10:30|526.67|524.27|526.89|524.49|526.89|524.49|526.48|524.08|0
1655838640000|2022-06-21 19:10:40|526.7|524.3|526.89|524.49|526.89|524.49|526.7|524.3|0
1655838650000|2022-06-21 19:10:50|526.7|524.3|527.08|524.68|527.08|524.68|526.7|524.3|0
1655838660000|2022-06-21 19:11:00|526.89|524.49|526.89|524.49|526.89|524.49|526.7|524.3|0
1655838670000|2022-06-21 19:11:10|527.08|524.68|527.65|525.25|527.65|525.25|527.08|524.68|0
1655838680000|2022-06-21 19:11:20|527.84|525.44|528.03|525.63|528.03|525.63|527.84|525.44|0
1655838690000|2022-06-21 19:11:30|527.84|525.44|527.65|525.25|527.84|525.44|527.65|525.25|0
1655838700000|2022-06-21 19:11:40|527.46|525.06|527.46|525.06|527.56|525.16|527.46|525.06|0
1655838710000|2022-06-21 19:11:50|527.27|524.87|527.65|525.25|527.84|525.44|527.27|524.87|0
1655838720000|2022-06-21 19:12:00|528.03|525.63|528.79|526.39|528.79|526.39|528.03|525.63|0
1655838730000|2022-06-21 19:12:10|528.22|525.82|528.03|525.63|528.22|525.82|528.03|525.63|0
1655838740000|2022-06-21 19:12:20|527.84|525.44|527.46|525.06|527.84|525.44|527.46|525.06|0
1655838750000|2022-06-21 19:12:30|527.27|524.87|527.27|524.87|527.46|525.06|527.27|524.87|0
1655838760000|2022-06-21 19:12:40|527.46|525.06|527.27|524.87|527.46|525.06|527.27|524.87|0
1655838770000|2022-06-21 19:12:50|527.08|524.68|527.08|524.68|527.08|524.68|527.08|524.68|0
1655838780000|2022-06-21 19:13:00|527.27|524.87|527.46|525.06|527.46|525.06|527.27|524.87|0
1655838790000|2022-06-21 19:13:10|527.27|524.87|527.27|524.87|527.46|525.06|527.27|524.87|0
1655838800000|2022-06-21 19:13:20|527.18|524.78|526.7|524.3|527.27|524.87|526.7|524.3|0
1655838810000|2022-06-21 19:13:30|526.51|524.11|526.32|523.92|526.7|524.3|526.32|523.92|0
1655838820000|2022-06-21 19:13:40|526.13|523.73|526.13|523.73|526.13|523.73|525.95|523.55|0
1655838830000|2022-06-21 19:13:50|526.32|523.92|526.51|524.11|526.51|524.11|526.32|523.92|0
1655838840000|2022-06-21 19:14:00|526.7|524.3|527.27|524.87|527.27|524.87|526.7|524.3|0
1655838850000|2022-06-21 19:14:10|527.46|525.06|527.84|525.44|527.84|525.44|527.46|525.06|0
1655838860000|2022-06-21 19:14:20|528.03|525.63|527.65|525.25|528.03|525.63|527.65|525.25|0
1655838870000|2022-06-21 19:14:30|527.27|524.87|527.65|525.25|527.65|525.25|527.27|524.87|0
1655838880000|2022-06-21 19:14:40|527.84|525.44|527.84|525.44|528.03|525.63|527.84|525.44|0
1655838890000|2022-06-21 19:14:50|527.75|525.35|527.65|525.25|527.75|525.35|527.65|525.25|0
1655838900000|2022-06-21 19:15:00|527.46|525.06|527.65|525.25|527.65|525.25|527.27|524.87|0
1655838910000|2022-06-21 19:15:10|527.84|525.44|528.22|525.82|528.22|525.82|527.84|525.44|0
1655838920000|2022-06-21 19:15:20|528.41|526.01|528.6|526.2|528.6|526.2|528.41|526.01|0
1655838930000|2022-06-21 19:15:30|528.79|526.39|529.17|526.77|529.36|526.96|528.79|526.39|0
1655838940000|2022-06-21 19:15:40|529.08|526.68|528.98|526.58|529.17|526.77|528.98|526.58|0
1655838950000|2022-06-21 19:15:50|528.89|526.49|528.79|526.39|528.89|526.49|528.79|526.39|0
1655838960000|2022-06-21 19:16:00|528.03|525.63|527.65|525.25|528.03|525.63|527.65|525.25|0
1655838970000|2022-06-21 19:16:10|527.46|525.06|527.46|525.06|527.46|525.06|527.46|525.06|0
1655838980000|2022-06-21 19:16:20|527.84|525.44|527.46|525.06|527.84|525.44|527.46|525.06|0
1655838990000|2022-06-21 19:16:30|527.65|525.25|527.46|525.06|527.65|525.25|527.27|524.87|0
1655839000000|2022-06-21 19:16:40|527.65|525.25|527.08|524.68|527.65|525.25|527.08|524.68|0
1655839010000|2022-06-21 19:16:50|527.84|525.44|527.75|525.35|527.84|525.44|527.75|525.35|0
1655839020000|2022-06-21 19:17:00|528.03|525.63|527.65|525.25|528.03|525.63|527.27|524.87|0
1655839030000|2022-06-21 19:17:10|527.84|525.44|528.41|526.01|528.41|526.01|527.84|525.44|0
1655839040000|2022-06-21 19:17:20|528.6|526.2|528.98|526.58|528.98|526.58|528.6|526.2|0
1655839050000|2022-06-21 19:17:30|529.17|526.77|529.36|526.96|529.36|526.96|529.17|526.77|0
1655839060000|2022-06-21 19:17:40|529.27|526.87|529.27|526.87|529.27|526.87|529.27|526.87|0
1655839070000|2022-06-21 19:17:50|528.98|526.58|528.98|526.58|528.98|526.58|528.79|526.39|0
1655839080000|2022-06-21 19:18:00|528.6|526.2|528.41|526.01|528.6|526.2|528.41|526.01|0
1655839090000|2022-06-21 19:18:10|528.6|526.2|528.98|526.58|528.98|526.58|528.41|526.01|0
1655839100000|2022-06-21 19:18:20|529.17|526.77|529.36|526.96|529.36|526.96|529.17|526.77|0
1655839110000|2022-06-21 19:18:30|529.46|527.06|529.55|527.15|529.55|527.15|529.46|527.06|0
1655839120000|2022-06-21 19:18:40|529.93|527.53|529.36|526.96|530.12|527.72|529.36|526.96|0
1655839130000|2022-06-21 19:18:50|529.55|527.15|529.36|526.96|529.74|527.34|529.36|526.96|0
1655839140000|2022-06-21 19:19:00|529.55|527.15|529.36|526.96|529.74|527.34|529.36|526.96|0
1655839150000|2022-06-21 19:19:10|529.17|526.77|528.98|526.58|529.36|526.96|528.98|526.58|0
1655839160000|2022-06-21 19:19:20|529.17|526.77|529.17|526.77|529.55|527.15|529.17|526.77|0
1655839170000|2022-06-21 19:19:30|528.98|526.58|529.17|526.77|529.17|526.77|528.98|526.58|0
1655839180000|2022-06-21 19:19:40|529.36|526.96|529.36|526.96|529.36|526.96|529.17|526.77|0
1655839190000|2022-06-21 19:19:50|529.55|527.15|529.74|527.34|529.74|527.34|529.55|527.15|0
1655839200000|2022-06-21 19:20:00|529.93|527.53|530.12|527.72|530.12|527.72|529.93|527.53|0
1655839210000|2022-06-21 19:20:10|530.31|527.91|529.93|527.53|530.31|527.91|529.74|527.34|0
1655839220000|2022-06-21 19:20:20|529.74|527.34|529.74|527.34|529.74|527.34|529.55|527.15|0
1655839230000|2022-06-21 19:20:30|529.55|527.15|529.55|527.15|529.74|527.34|529.55|527.15|0
1655839240000|2022-06-21 19:20:40|529.74|527.34|529.36|526.96|529.74|527.34|529.36|526.96|0
1655839250000|2022-06-21 19:20:50|529.17|526.77|528.98|526.58|529.17|526.77|528.98|526.58|0
1655839260000|2022-06-21 19:21:00|529.17|526.77|529.36|526.96|529.46|527.06|529.17|526.77|0
1655839270000|2022-06-21 19:21:10|528.98|526.58|529.36|526.96|529.36|526.96|528.98|526.58|0
1655839280000|2022-06-21 19:21:20|528.98|526.58|528.79|526.39|528.98|526.58|528.79|526.39|0
1655839290000|2022-06-21 19:21:30|528.03|525.63|528.03|525.63|528.03|525.63|528.03|525.63|0
1655839300000|2022-06-21 19:21:40|527.84|525.44|527.65|525.25|528.03|525.63|527.65|525.25|0
1655839310000|2022-06-21 19:21:50|527.46|525.06|527.65|525.25|527.65|525.25|527.27|524.87|0
1655839320000|2022-06-21 19:22:00|528.03|525.63|527.94|525.54|528.03|525.63|527.84|525.44|0
1655839330000|2022-06-21 19:22:10|528.03|525.63|527.65|525.25|528.03|525.63|527.65|525.25|0
1655839340000|2022-06-21 19:22:20|527.46|525.06|527.65|525.25|527.65|525.25|527.46|525.06|0
1655839350000|2022-06-21 19:22:30|528.03|525.63|527.65|525.25|528.03|525.63|527.65|525.25|0
1655839360000|2022-06-21 19:22:40|527.84|525.44|528.03|525.63|528.03|525.63|527.84|525.44|0
1655839370000|2022-06-21 19:22:50|528.22|525.82|528.6|526.2|528.6|526.2|528.22|525.82|0
1655839380000|2022-06-21 19:23:00|528.79|526.39|529.74|527.34|529.74|527.34|528.79|526.39|0
1655839390000|2022-06-21 19:23:10|529.93|527.53|529.84|527.44|530.12|527.72|529.84|527.44|0
1655839400000|2022-06-21 19:23:20|529.93|527.53|529.74|527.34|529.93|527.53|529.74|527.34|0
1655839410000|2022-06-21 19:23:30|530.12|527.72|530.5|528.1|530.5|528.1|530.12|527.72|0
1655839420000|2022-06-21 19:23:40|530.69|528.29|530.69|528.29|530.69|528.29|530.69|528.29|0
1655839430000|2022-06-21 19:23:50|530.5|528.1|530.12|527.72|530.69|528.29|530.12|527.72|0
1655839440000|2022-06-21 19:24:00|529.93|527.53|529.65|527.25|529.93|527.53|529.55|527.15|0
1655839450000|2022-06-21 19:24:10|529.74|527.34|529.36|526.96|529.74|527.34|529.17|526.77|0
1655839460000|2022-06-21 19:24:20|528.98|526.58|528.79|526.39|528.98|526.58|528.79|526.39|0
1655839470000|2022-06-21 19:24:30|528.98|526.58|529.17|526.77|529.17|526.77|528.98|526.58|0
1655839480000|2022-06-21 19:24:40|528.79|526.39|528.98|526.58|529.17|526.77|528.79|526.39|0
1655839490000|2022-06-21 19:24:50|528.79|526.39|528.6|526.2|528.79|526.39|528.41|526.01|0
1655839500000|2022-06-21 19:25:00|528.98|526.58|528.79|526.39|528.98|526.58|528.6|526.2|0
1655839510000|2022-06-21 19:25:10|528.6|526.2|529.36|526.96|529.36|526.96|528.6|526.2|0
1655839520000|2022-06-21 19:25:20|529.74|527.34|528.42|526.02|529.74|527.34|528.32|525.92|0
1655839530000|2022-06-21 19:25:30|528.32|525.92|528.51|526.11|528.51|526.11|528.32|525.92|0
1655839540000|2022-06-21 19:25:40|529.37|526.97|529.85|527.45|529.85|527.45|529.37|526.97|0
1655839550000|2022-06-21 19:25:50|529.66|527.26|529.46|527.06|529.66|527.26|529.27|526.87|0
1655839560000|2022-06-21 19:26:00|529.66|527.26|530.04|527.64|530.04|527.64|529.46|527.06|0
1655839570000|2022-06-21 19:26:10|530.23|527.83|530.61|528.21|530.61|528.21|530.04|527.64|0
1655839580000|2022-06-21 19:26:20|530.42|528.02|530.61|528.21|530.99|528.59|530.42|528.02|0
1655839590000|2022-06-21 19:26:30|530.8|528.4|530.61|528.21|530.8|528.4|530.61|528.21|0
1655839600000|2022-06-21 19:26:40|530.42|528.02|530.61|528.21|530.61|528.21|530.42|528.02|0
1655839610000|2022-06-21 19:26:50|530.42|528.02|530.23|527.83|530.42|528.02|530.23|527.83|0
1655839620000|2022-06-21 19:27:00|530.04|527.64|529.85|527.45|530.04|527.64|529.85|527.45|0
1655839630000|2022-06-21 19:27:10|529.46|527.06|529.85|527.45|530.04|527.64|529.46|527.06|0
1655839640000|2022-06-21 19:27:20|529.27|526.87|529.27|526.87|529.27|526.87|529.08|526.68|0
1655839650000|2022-06-21 19:27:30|529.46|527.06|529.46|527.06|529.46|527.06|529.46|527.06|0
1655839660000|2022-06-21 19:27:40|530.23|527.83|530.23|527.83|530.23|527.83|529.85|527.45|0
1655839670000|2022-06-21 19:27:50|530.42|528.02|530.33|527.93|530.42|528.02|530.33|527.93|0
1655839680000|2022-06-21 19:28:00|530.04|527.64|530.23|527.83|530.23|527.83|529.66|527.26|0
1655839690000|2022-06-21 19:28:10|529.75|527.35|530.04|527.64|530.04|527.64|529.75|527.35|0
1655839700000|2022-06-21 19:28:20|530.42|528.02|529.85|527.45|530.42|528.02|529.85|527.45|0
1655839720000|2022-06-21 19:28:40|530.04|527.64|529.85|527.45|530.04|527.64|529.85|527.45|0
1655839730000|2022-06-21 19:28:50|530.04|527.64|530.04|527.64|530.04|527.64|529.85|527.45|0
1655839740000|2022-06-21 19:29:00|529.85|527.45|529.08|526.68|529.85|527.45|529.08|526.68|0
1655839750000|2022-06-21 19:29:10|528.7|526.3|528.89|526.49|528.89|526.49|528.7|526.3|0
1655839760000|2022-06-21 19:29:20|528.7|526.3|528.89|526.49|528.89|526.49|528.51|526.11|0
1655839770000|2022-06-21 19:29:30|529.08|526.68|528.89|526.49|529.08|526.68|528.89|526.49|0
1655839780000|2022-06-21 19:29:40|528.7|526.3|528.7|526.3|528.7|526.3|528.7|526.3|0
1655839790000|2022-06-21 19:29:50|528.89|526.49|529.08|526.68|529.08|526.68|528.89|526.49|0
1655839800000|2022-06-21 19:30:00|528.32|525.92|528.13|525.73|528.32|525.92|528.13|525.73|0
1655839810000|2022-06-21 19:30:10|527.56|525.16|528.89|526.49|528.89|526.49|527.56|525.16|0
1655839820000|2022-06-21 19:30:20|529.08|526.68|529.27|526.87|529.46|527.06|529.08|526.68|0
1655839830000|2022-06-21 19:30:30|529.46|527.06|529.65|527.25|529.65|527.25|529.46|527.06|0
1655839840000|2022-06-21 19:30:40|529.85|527.45|529.65|527.25|529.85|527.45|529.65|527.25|0
1655839850000|2022-06-21 19:30:50|529.46|527.06|529.85|527.45|530.04|527.64|529.46|527.06|0
1655839860000|2022-06-21 19:31:00|530.04|527.64|529.84|527.44|530.04|527.64|529.84|527.44|0
1655839870000|2022-06-21 19:31:10|529.65|527.25|529.46|527.06|529.65|527.25|529.46|527.06|0
1655839880000|2022-06-21 19:31:20|529.27|526.87|529.27|526.87|529.46|527.06|529.27|526.87|0
1655839890000|2022-06-21 19:31:30|529.46|527.06|530.23|527.83|530.23|527.83|529.08|526.68|0
1655839900000|2022-06-21 19:31:40|530.04|527.64|530.42|528.02|530.42|528.02|530.04|527.64|0
1655839910000|2022-06-21 19:31:50|530.61|528.21|530.23|527.83|530.61|528.21|530.23|527.83|0
1655839920000|2022-06-21 19:32:00|529.84|527.44|530.23|527.83|530.42|528.02|529.84|527.44|0
1655839930000|2022-06-21 19:32:10|529.84|527.44|529.46|527.06|529.84|527.44|529.27|526.87|0
1655839940000|2022-06-21 19:32:20|529.27|526.87|528.89|526.49|529.27|526.87|528.89|526.49|0
1655839950000|2022-06-21 19:32:30|528.7|526.3|528.51|526.11|528.7|526.3|528.51|526.11|0
1655839960000|2022-06-21 19:32:40|528.32|525.92|528.13|525.73|528.32|525.92|528.13|525.73|0
1655839970000|2022-06-21 19:32:50|528.7|526.3|528.7|526.3|528.7|526.3|528.51|526.11|0
1655839980000|2022-06-21 19:33:00|528.89|526.49|528.89|526.49|528.89|526.49|528.51|526.11|0
1655839990000|2022-06-21 19:33:10|529.27|526.87|528.51|526.11|529.27|526.87|528.51|526.11|0
1655840000000|2022-06-21 19:33:20|528.32|525.92|528.42|526.02|528.42|526.02|528.32|525.92|0
1655840010000|2022-06-21 19:33:30|528.51|526.11|528.7|526.3|528.89|526.49|528.51|526.11|0
1655840020000|2022-06-21 19:33:40|528.61|526.21|528.32|525.92|528.61|526.21|528.13|525.73|0
1655840030000|2022-06-21 19:33:50|528.51|526.11|528.89|526.49|529.08|526.68|528.51|526.11|0
1655840040000|2022-06-21 19:34:00|529.08|526.68|528.7|526.3|529.08|526.68|528.7|526.3|0
1655840050000|2022-06-21 19:34:10|528.89|526.49|528.89|526.49|529.08|526.68|528.89|526.49|0
1655840060000|2022-06-21 19:34:20|528.7|526.3|528.13|525.73|528.7|526.3|528.13|525.73|0
1655840070000|2022-06-21 19:34:30|527.94|525.54|527.94|525.54|528.13|525.73|527.94|525.54|0
1655840080000|2022-06-21 19:34:40|527.74|525.34|527.94|525.54|527.94|525.54|527.74|525.34|0
1655840090000|2022-06-21 19:34:50|528.13|525.73|528.32|525.92|528.51|526.11|528.13|525.73|0
1655840100000|2022-06-21 19:35:00|528.8|526.4|529.46|527.06|529.46|527.06|528.7|526.3|0
1655840110000|2022-06-21 19:35:10|529.27|526.87|530.03|527.63|530.03|527.63|529.27|526.87|0
1655840120000|2022-06-21 19:35:20|530.23|527.83|531.18|528.78|531.18|528.78|530.23|527.83|0
1655840130000|2022-06-21 19:35:30|531.56|529.16|531.95|529.55|532.52|530.12|531.56|529.16|0
1655840140000|2022-06-21 19:35:40|531.56|529.16|531.18|528.78|531.56|529.16|531.18|528.78|0
1655840150000|2022-06-21 19:35:50|531.56|529.16|531.37|528.97|531.56|529.16|531.37|528.97|0
1655840160000|2022-06-21 19:36:00|531.18|528.78|530.99|528.59|531.18|528.78|530.99|528.59|0
1655840170000|2022-06-21 19:36:10|530.8|528.4|531.18|528.78|531.18|528.78|530.8|528.4|0
1655840180000|2022-06-21 19:36:20|530.99|528.59|530.61|528.21|530.99|528.59|530.61|528.21|0
1655840190000|2022-06-21 19:36:30|530.23|527.83|530.42|528.02|530.42|528.02|530.23|527.83|0
1655840200000|2022-06-21 19:36:40|530.13|527.73|530.42|528.02|530.42|528.02|530.13|527.73|0
1655840210000|2022-06-21 19:36:50|531.42|529.02|531.42|529.02|531.42|529.02|531.23|528.83|0
1655840220000|2022-06-21 19:37:00|531.23|528.83|531.23|528.83|531.42|529.02|531.23|528.83|0
1655840230000|2022-06-21 19:37:10|531.61|529.21|531.8|529.4|531.8|529.4|531.61|529.21|0
1655840240000|2022-06-21 19:37:20|531.04|528.64|531.04|528.64|531.04|528.64|530.85|528.45|0
1655840250000|2022-06-21 19:37:30|530.85|528.45|531.61|529.21|531.61|529.21|530.85|528.45|0
1655840260000|2022-06-21 19:37:40|531.42|529.02|531.33|528.93|531.8|529.4|531.33|528.93|0
1655840270000|2022-06-21 19:37:50|531.23|528.83|531.61|529.21|531.61|529.21|531.23|528.83|0
1655840280000|2022-06-21 19:38:00|531.8|529.4|531.42|529.02|531.8|529.4|531.42|529.02|0
1655840290000|2022-06-21 19:38:10|531.23|528.83|531.23|528.83|531.23|528.83|531.23|528.83|0
1655840300000|2022-06-21 19:38:20|531.61|529.21|531.61|529.21|531.99|529.59|531.61|529.21|0
1655840310000|2022-06-21 19:38:30|531.8|529.4|532.19|529.79|532.19|529.79|531.8|529.4|0
1655840320000|2022-06-21 19:38:40|531.99|529.59|531.42|529.02|531.99|529.59|531.42|529.02|0
1655840330000|2022-06-21 19:38:50|531.61|529.21|531.23|528.83|531.71|529.31|531.23|528.83|0
1655840340000|2022-06-21 19:39:00|531.61|529.21|531.42|529.02|531.71|529.31|531.42|529.02|0
1655840350000|2022-06-21 19:39:10|531.61|529.21|531.8|529.4|531.8|529.4|531.61|529.21|0
1655840360000|2022-06-21 19:39:20|531.99|529.59|532.57|530.17|532.57|530.17|531.99|529.59|0
1655840370000|2022-06-21 19:39:30|532.28|529.88|532.57|530.17|532.57|530.17|532.28|529.88|0
1655840380000|2022-06-21 19:39:40|532.38|529.98|532.57|530.17|532.57|530.17|532.19|529.79|0
1655840390000|2022-06-21 19:39:50|532.38|529.98|532.57|530.17|532.57|530.17|532.38|529.98|0
1655840400000|2022-06-21 19:40:00|532.38|529.98|531.99|529.59|532.38|529.98|531.99|529.59|0
1655840410000|2022-06-21 19:40:10|532.18|529.78|532.76|530.36|532.76|530.36|531.99|529.59|0
1655840420000|2022-06-21 19:40:20|532.57|530.17|532.76|530.36|532.76|530.36|532.57|530.17|0
1655840430000|2022-06-21 19:40:30|532.86|530.46|532.76|530.36|532.95|530.55|532.76|530.36|0
1655840440000|2022-06-21 19:40:40|532.95|530.55|533.52|531.12|533.52|531.12|532.95|530.55|0
1655840450000|2022-06-21 19:40:50|533.9|531.5|534.48|532.08|534.48|532.08|533.9|531.5|0
1655840460000|2022-06-21 19:41:00|534.29|531.89|534.48|532.08|534.48|532.08|534.29|531.89|0
1655840470000|2022-06-21 19:41:10|534.29|531.89|533.52|531.12|534.29|531.89|533.52|531.12|0
1655840480000|2022-06-21 19:41:20|533.71|531.31|533.52|531.12|533.71|531.31|533.33|530.93|0
1655840490000|2022-06-21 19:41:30|533.71|531.31|533.62|531.22|533.71|531.31|533.33|530.93|0
1655840500000|2022-06-21 19:41:40|533.52|531.12|533.33|530.93|533.52|531.12|533.33|530.93|0
1655840510000|2022-06-21 19:41:50|533.14|530.74|533.14|530.74|533.33|530.93|533.14|530.74|0
1655840520000|2022-06-21 19:42:00|533.33|530.93|533.14|530.74|533.33|530.93|532.95|530.55|0
1655840530000|2022-06-21 19:42:10|533.33|530.93|533.33|530.93|533.33|530.93|532.95|530.55|0
1655840540000|2022-06-21 19:42:20|533.52|531.12|533.52|531.12|533.52|531.12|533.33|530.93|0
1655840550000|2022-06-21 19:42:30|533.33|530.93|533.43|531.03|533.43|531.03|533.14|530.74|0
1655840560000|2022-06-21 19:42:40|533.33|530.93|533.14|530.74|533.33|530.93|533.14|530.74|0
1655840570000|2022-06-21 19:42:50|532.95|530.55|531.99|529.59|532.95|530.55|531.99|529.59|0
1655840580000|2022-06-21 19:43:00|531.8|529.4|531.8|529.4|531.99|529.59|531.8|529.4|0
1655840590000|2022-06-21 19:43:10|531.61|529.21|531.8|529.4|531.8|529.4|531.61|529.21|0
1655840600000|2022-06-21 19:43:20|531.99|529.59|532.57|530.17|532.57|530.17|531.99|529.59|0
1655840610000|2022-06-21 19:43:30|532.76|530.36|531.99|529.59|532.76|530.36|531.99|529.59|0
1655840620000|2022-06-21 19:43:40|532.18|529.78|532.57|530.17|532.76|530.36|532.18|529.78|0
1655840630000|2022-06-21 19:43:50|532.37|529.97|532.37|529.97|532.37|529.97|532.18|529.78|0
1655840640000|2022-06-21 19:44:00|532.57|530.17|533.14|530.74|533.52|531.12|532.57|530.17|0
1655840650000|2022-06-21 19:44:10|533.52|531.12|533.9|531.5|533.9|531.5|533.52|531.12|0
1655840660000|2022-06-21 19:44:20|533.71|531.31|532.57|530.17|533.71|531.31|532.57|530.17|0
1655840670000|2022-06-21 19:44:30|532.37|529.97|532.95|530.55|532.95|530.55|532.18|529.78|0
1655840680000|2022-06-21 19:44:40|533.14|530.74|532.76|530.36|533.14|530.74|532.76|530.36|0
1655840690000|2022-06-21 19:44:50|532.37|529.97|532.37|529.97|532.37|529.97|532.18|529.78|0
1655840700000|2022-06-21 19:45:00|532.18|529.78|532.76|530.36|532.76|530.36|532.18|529.78|0
1655840710000|2022-06-21 19:45:10|533.14|530.74|532.95|530.55|533.14|530.74|532.76|530.36|0
1655840720000|2022-06-21 19:45:20|532.86|530.46|533.33|530.93|533.33|530.93|532.86|530.46|0
1655840730000|2022-06-21 19:45:30|532.76|530.36|533.33|530.93|533.33|530.93|532.76|530.36|0
1655840740000|2022-06-21 19:45:40|533.14|530.74|532.76|530.36|533.14|530.74|532.76|530.36|0
1655840750000|2022-06-21 19:45:50|532.95|530.55|532.76|530.36|533.05|530.65|532.76|530.36|0
1655840760000|2022-06-21 19:46:00|532.66|530.26|532.95|530.55|532.95|530.55|532.66|530.26|0
1655840770000|2022-06-21 19:46:10|533.14|530.74|532.95|530.55|533.33|530.93|532.76|530.36|0
1655840780000|2022-06-21 19:46:20|532.76|530.36|532.76|530.36|532.76|530.36|532.76|530.36|0
1655840790000|2022-06-21 19:46:30|532.95|530.55|532.95|530.55|533.14|530.74|532.95|530.55|0
1655840800000|2022-06-21 19:46:40|532.76|530.36|532.76|530.36|533.14|530.74|532.76|530.36|0
1655840810000|2022-06-21 19:46:50|532.95|530.55|532.86|530.46|533.05|530.65|532.86|530.46|0
1655840820000|2022-06-21 19:47:00|533.33|530.93|532.56|530.16|533.33|530.93|532.56|530.16|0
1655840830000|2022-06-21 19:47:10|533.14|530.74|533.14|530.74|533.71|531.31|533.14|530.74|0
1655840840000|2022-06-21 19:47:20|532.95|530.55|532.18|529.78|532.95|530.55|532.18|529.78|0
1655840850000|2022-06-21 19:47:30|532.37|529.97|531.99|529.59|532.37|529.97|531.99|529.59|0
1655840860000|2022-06-21 19:47:40|531.8|529.4|532.18|529.78|532.18|529.78|531.8|529.4|0
1655840870000|2022-06-21 19:47:50|532.56|530.16|533.14|530.74|533.14|530.74|532.56|530.16|0
1655840880000|2022-06-21 19:48:00|532.95|530.55|533.33|530.93|533.33|530.93|532.76|530.36|0
1655840890000|2022-06-21 19:48:10|532.95|530.55|532.76|530.36|532.95|530.55|532.56|530.16|0
1655840900000|2022-06-21 19:48:20|532.56|530.16|532.95|530.55|532.95|530.55|532.56|530.16|0
1655840910000|2022-06-21 19:48:30|532.56|530.16|533.14|530.74|533.14|530.74|532.56|530.16|0
1655840920000|2022-06-21 19:48:40|533.33|530.93|532.56|530.16|533.33|530.93|532.56|530.16|0
1655840930000|2022-06-21 19:48:50|532.76|530.36|532.56|530.16|532.76|530.36|532.37|529.97|0
1655840940000|2022-06-21 19:49:00|533.14|530.74|532.56|530.16|533.14|530.74|532.56|530.16|0
1655840950000|2022-06-21 19:49:10|532.37|529.97|531.99|529.59|532.37|529.97|531.8|529.4|0
1655840960000|2022-06-21 19:49:20|531.8|529.4|532.37|529.97|532.37|529.97|531.8|529.4|0
1655840970000|2022-06-21 19:49:30|532.75|530.35|533.14|530.74|533.14|530.74|532.75|530.35|0
1655840980000|2022-06-21 19:49:40|532.95|530.55|532.75|530.35|532.95|530.55|532.75|530.35|0
1655840990000|2022-06-21 19:49:50|532.95|530.55|532.56|530.16|532.95|530.55|532.37|529.97|0
1655841000000|2022-06-21 19:50:00|529.51|527.11|529.51|527.11|529.51|527.11|529.51|527.11|0
1655841010000|2022-06-21 19:50:10|530.08|527.68|530.27|527.87|530.66|528.26|530.08|527.68|0
1655841020000|2022-06-21 19:50:20|529.7|527.3|529.32|526.92|529.7|527.3|529.32|526.92|0
1655841030000|2022-06-21 19:50:30|530.27|527.87|531.42|529.02|531.42|529.02|530.27|527.87|0
1655841040000|2022-06-21 19:50:40|531.61|529.21|530.85|528.45|531.61|529.21|530.65|528.25|0
1655841050000|2022-06-21 19:50:50|530.65|528.25|531.42|529.02|531.61|529.21|530.65|528.25|0
1655841060000|2022-06-21 19:51:00|532.18|529.78|533.71|531.31|533.71|531.31|532.18|529.78|0
1655841070000|2022-06-21 19:51:10|533.52|531.12|532.75|530.35|533.52|531.12|532.75|530.35|0
1655841080000|2022-06-21 19:51:20|533.14|530.74|533.14|530.74|533.43|531.03|533.14|530.74|0
1655841090000|2022-06-21 19:51:30|533.33|530.93|533.52|531.12|533.52|531.12|533.33|530.93|0
1655841100000|2022-06-21 19:51:40|532.95|530.55|533.14|530.74|533.14|530.74|532.95|530.55|0
1655841110000|2022-06-21 19:51:50|533.33|530.93|533.33|530.93|533.52|531.12|532.95|530.55|0
1655841120000|2022-06-21 19:52:00|532.18|529.78|531.8|529.4|532.95|530.55|531.8|529.4|0
1655841130000|2022-06-21 19:52:10|531.99|529.59|533.14|530.74|533.14|530.74|531.99|529.59|0
1655841140000|2022-06-21 19:52:20|532.95|530.55|532.95|530.55|533.14|530.74|532.95|530.55|0
1655841150000|2022-06-21 19:52:30|532.94|530.54|531.8|529.4|532.94|530.54|531.8|529.4|0
1655841160000|2022-06-21 19:52:40|531.61|529.21|531.8|529.4|531.8|529.4|531.42|529.02|0
1655841170000|2022-06-21 19:52:50|531.42|529.02|532.18|529.78|532.18|529.78|531.42|529.02|0
1655841180000|2022-06-21 19:53:00|531.8|529.4|531.61|529.21|531.8|529.4|531.04|528.64|0
1655841190000|2022-06-21 19:53:10|531.42|529.02|531.23|528.83|531.8|529.4|531.23|528.83|0
1655841200000|2022-06-21 19:53:20|531.04|528.64|531.61|529.21|531.61|529.21|531.04|528.64|0
1655841210000|2022-06-21 19:53:30|531.8|529.4|531.99|529.59|531.99|529.59|531.61|529.21|0
1655841220000|2022-06-21 19:53:40|531.9|529.5|531.61|529.21|531.9|529.5|531.52|529.12|0
1655841230000|2022-06-21 19:53:50|531.04|528.64|530.84|528.44|531.04|528.64|530.65|528.25|0
1655841240000|2022-06-21 19:54:00|531.42|529.02|532.37|529.97|532.37|529.97|531.42|529.02|0
1655841250000|2022-06-21 19:54:10|532.56|530.16|532.75|530.35|533.14|530.74|532.56|530.16|0
1655841260000|2022-06-21 19:54:20|532.18|529.78|531.42|529.02|532.37|529.97|531.42|529.02|0
1655841270000|2022-06-21 19:54:30|531.04|528.64|530.65|528.25|531.04|528.64|530.65|528.25|0
1655841280000|2022-06-21 19:54:40|531.23|528.83|531.99|529.59|531.99|529.59|531.23|528.83|0
1655841290000|2022-06-21 19:54:50|531.8|529.4|532.37|529.97|532.37|529.97|531.8|529.4|0
1655841300000|2022-06-21 19:55:00|532.94|530.54|533.52|531.12|533.71|531.31|532.94|530.54|0
1655841310000|2022-06-21 19:55:10|533.71|531.31|534.67|532.27|534.67|532.27|533.71|531.31|0
1655841320000|2022-06-21 19:55:20|534.86|532.46|535.62|533.22|535.62|533.22|534.86|532.46|0
1655841330000|2022-06-21 19:55:30|535.43|533.03|536.2|533.8|536.2|533.8|535.43|533.03|0
1655841340000|2022-06-21 19:55:40|535.81|533.41|535.62|533.22|535.81|533.41|535.62|533.22|0
1655841350000|2022-06-21 19:55:50|535.43|533.03|536.01|533.61|536.01|533.61|535.43|533.03|0
1655841360000|2022-06-21 19:56:00|536.2|533.8|536.77|534.37|536.77|534.37|536.2|533.8|0
1655841370000|2022-06-21 19:56:10|536.96|534.56|537.35|534.95|537.35|534.95|536.96|534.56|0
1655841380000|2022-06-21 19:56:20|536.2|533.8|536.01|533.61|536.39|533.99|536.01|533.61|0
1655841390000|2022-06-21 19:56:30|535.62|533.22|536.77|534.37|536.77|534.37|535.24|532.84|0
1655841400000|2022-06-21 19:56:40|536.96|534.56|536.77|534.37|536.96|534.56|536.77|534.37|0
1655841410000|2022-06-21 19:56:50|536.96|534.56|537.16|534.76|537.16|534.76|536.96|534.56|0
1655841420000|2022-06-21 19:57:00|537.35|534.95|537.73|535.33|537.73|535.33|537.35|534.95|0
1655841430000|2022-06-21 19:57:10|537.92|535.52|537.92|535.52|537.92|535.52|537.35|534.95|0
1655841440000|2022-06-21 19:57:20|537.54|535.14|537.54|535.14|537.54|535.14|537.35|534.95|0
1655841450000|2022-06-21 19:57:30|537.73|535.33|537.92|535.52|537.92|535.52|537.73|535.33|0
1655841460000|2022-06-21 19:57:40|538.12|535.72|538.69|536.29|538.69|536.29|538.12|535.72|0
1655841470000|2022-06-21 19:57:50|539.08|536.68|538.5|536.1|539.08|536.68|538.5|536.1|0
1655841480000|2022-06-21 19:58:00|539.08|536.68|539.27|536.87|539.27|536.87|538.88|536.48|0
1655841490000|2022-06-21 19:58:10|539.08|536.68|539.08|536.68|539.08|536.68|539.08|536.68|0
1655841500000|2022-06-21 19:58:20|539.27|536.87|539.46|537.06|539.46|537.06|539.27|536.87|0
1655841510000|2022-06-21 19:58:30|539.65|537.25|540.04|537.64|540.04|537.64|539.65|537.25|0
1655841520000|2022-06-21 19:58:40|539.85|537.45|539.65|537.25|539.85|537.45|539.27|536.87|0
1655841530000|2022-06-21 19:58:50|539.46|537.06|539.85|537.45|539.85|537.45|539.46|537.06|0
1655841540000|2022-06-21 19:59:00|539.27|536.87|539.85|537.45|540.04|537.64|539.27|536.87|0
1655841550000|2022-06-21 19:59:10|539.27|536.87|539.27|536.87|539.27|536.87|538.88|536.48|0
1655841560000|2022-06-21 19:59:20|538.88|536.48|539.08|536.68|539.08|536.68|538.31|535.91|0
1655841570000|2022-06-21 19:59:30|539.27|536.87|538.12|535.72|539.27|536.87|537.92|535.52|0
1655841580000|2022-06-21 19:59:40|537.92|535.52|538.5|536.1|538.5|536.1|537.73|535.33|0
1655841590000|2022-06-21 19:59:50|538.31|535.91|536.77|534.37|538.31|535.91|536.77|534.37|0
1655841600000|2022-06-21 20:00:00|537.16|534.76|539.84|537.44|539.84|537.44|537.16|534.76|0
1655841610000|2022-06-21 20:00:10|540.42|538.02|540.04|537.64|540.42|538.02|539.84|537.44|0
1655841620000|2022-06-21 20:00:20|539.46|537.06|540.22|537.82|540.41|538.01|538.57|536.17|0
1655841630000|2022-06-21 20:00:30|539.83|537.43|539.83|537.43|540.02|537.62|539.83|537.43|0
1655841640000|2022-06-21 20:00:40|540.02|537.62|540.02|537.62|540.22|537.82|539.83|537.43|0
1655841650000|2022-06-21 20:00:50|539.83|537.43|540.02|537.62|540.02|537.62|539.83|537.43|0
1655841660000|2022-06-21 20:01:00|540.22|537.82|539.64|537.24|540.22|537.82|539.64|537.24|0
1655841670000|2022-06-21 20:01:10|539.83|537.43|540.21|537.81|540.21|537.81|539.83|537.43|0
1655841680000|2022-06-21 20:01:20|540.41|538.01|540.41|538.01|540.41|538.01|540.41|538.01|0
1655841690000|2022-06-21 20:01:30|540.21|537.81|540.21|537.81|540.6|538.2|540.21|537.81|0
1655841700000|2022-06-21 20:01:40|540.41|538.01|540.6|538.2|540.6|538.2|540.21|537.81|0
1655841710000|2022-06-21 20:01:50|540.41|538.01|540.6|538.2|540.6|538.2|540.41|538.01|0
1655841720000|2022-06-21 20:02:00|540.41|538.01|540.6|538.2|540.6|538.2|540.21|537.81|0
1655841730000|2022-06-21 20:02:10|540.79|538.39|540.98|538.58|540.98|538.58|540.79|538.39|0
1655841740000|2022-06-21 20:02:20|540.79|538.39|541.17|538.77|541.17|538.77|540.79|538.39|0
1655841750000|2022-06-21 20:02:30|541.36|538.96|541.75|539.35|541.75|539.35|541.36|538.96|0
1655841760000|2022-06-21 20:02:40|541.56|539.16|541.56|539.16|541.75|539.35|541.56|539.16|0
1655841770000|2022-06-21 20:02:50|541.75|539.35|541.56|539.16|541.75|539.35|541.56|539.16|0
1655841780000|2022-06-21 20:03:00|541.66|539.26|541.17|538.77|541.66|539.26|541.17|538.77|0
1655841790000|2022-06-21 20:03:10|540.98|538.58|540.41|538.01|540.98|538.58|540.41|538.01|0
1655841800000|2022-06-21 20:03:20|540.6|538.2|540.79|538.39|540.98|538.58|540.6|538.2|0
1655841810000|2022-06-21 20:03:30|540.6|538.2|540.6|538.2|540.6|538.2|540.6|538.2|0
1655841820000|2022-06-21 20:03:40|540.79|538.39|540.98|538.58|541.17|538.77|540.79|538.39|0
1655841830000|2022-06-21 20:03:50|540.79|538.39|541.17|538.77|541.17|538.77|540.79|538.39|0
1655841840000|2022-06-21 20:04:00|540.98|538.58|540.98|538.58|540.98|538.58|540.98|538.58|0
1655841850000|2022-06-21 20:04:10|541.17|538.77|540.98|538.58|541.17|538.77|540.98|538.58|0
1655841860000|2022-06-21 20:04:20|540.79|538.39|541.17|538.77|541.17|538.77|540.79|538.39|0
1655841870000|2022-06-21 20:04:30|541.36|538.96|540.98|538.58|541.36|538.96|540.98|538.58|0
1655841880000|2022-06-21 20:04:40|541.17|538.77|541.17|538.77|541.56|539.16|541.17|538.77|0
1655841890000|2022-06-21 20:04:50|540.98|538.58|540.79|538.39|540.98|538.58|540.79|538.39|0
1655841900000|2022-06-21 20:05:00|540.6|538.2|540.41|538.01|540.6|538.2|540.41|538.01|0
1655841910000|2022-06-21 20:05:10|540.21|537.81|539.83|537.43|540.21|537.81|539.83|537.43|0
1655841920000|2022-06-21 20:05:20|539.45|537.05|539.64|537.24|539.64|537.24|539.45|537.05|0
1655841930000|2022-06-21 20:05:30|539.45|537.05|539.64|537.24|539.64|537.24|539.45|537.05|0
1655841940000|2022-06-21 20:05:40|539.55|537.15|539.45|537.05|539.64|537.24|539.45|537.05|0
1655841960000|2022-06-21 20:06:00|539.26|536.86|539.64|537.24|539.93|537.53|539.26|536.86|0
1655841970000|2022-06-21 20:06:10|539.45|537.05|538.87|536.47|539.45|537.05|538.87|536.47|0
1655841980000|2022-06-21 20:06:20|538.68|536.28|538.68|536.28|538.68|536.28|538.68|536.28|0
1655841990000|2022-06-21 20:06:30|538.87|536.47|538.87|536.47|538.87|536.47|538.87|536.47|0
1655842010000|2022-06-21 20:06:50|539.06|536.66|539.26|536.86|539.26|536.86|539.06|536.66|0
1655842020000|2022-06-21 20:07:00|539.06|536.66|538.68|536.28|539.06|536.66|538.68|536.28|0
1655842040000|2022-06-21 20:07:20|538.87|536.47|538.87|536.47|538.87|536.47|538.87|536.47|0
1655842050000|2022-06-21 20:07:30|539.06|536.66|539.26|536.86|539.26|536.86|539.06|536.66|0
1655842060000|2022-06-21 20:07:40|539.45|537.05|539.64|537.24|539.64|537.24|539.45|537.05|0
1655842070000|2022-06-21 20:07:50|539.74|537.34|540.02|537.62|540.02|537.62|539.74|537.34|0
1655842080000|2022-06-21 20:08:00|540.21|537.81|540.21|537.81|540.21|537.81|540.21|537.81|0
1655842090000|2022-06-21 20:08:10|540.31|537.91|540.5|538.1|540.5|538.1|540.21|537.81|0
1655842100000|2022-06-21 20:08:20|540.4|538|540.6|538.2|540.79|538.39|540.4|538|0
1655842110000|2022-06-21 20:08:30|540.7|538.3|540.6|538.2|540.7|538.3|540.6|538.2|0
1655842120000|2022-06-21 20:08:40|540.79|538.39|540.79|538.39|540.79|538.39|540.79|538.39|0
1655842130000|2022-06-21 20:08:50|540.98|538.58|540.98|538.58|540.98|538.58|540.79|538.39|0
1655842140000|2022-06-21 20:09:00|540.79|538.39|540.79|538.39|540.79|538.39|540.79|538.39|0
1655842150000|2022-06-21 20:09:10|540.6|538.2|540.6|538.2|540.79|538.39|540.6|538.2|0
1655842160000|2022-06-21 20:09:20|540.4|538|540.21|537.81|540.4|538|540.21|537.81|0
1655842170000|2022-06-21 20:09:30|540.02|537.62|539.83|537.43|540.02|537.62|539.83|537.43|0
1655842180000|2022-06-21 20:09:40|540.21|537.81|540.21|537.81|540.21|537.81|540.21|537.81|0
1655842190000|2022-06-21 20:09:50|540.31|537.91|540.4|538|540.4|538|540.31|537.91|0
1655842200000|2022-06-21 20:10:00|540.02|537.62|540.02|537.62|540.21|537.81|540.02|537.62|0
1655842210000|2022-06-21 20:10:10|540.21|537.81|540.6|538.2|540.6|538.2|540.21|537.81|0
1655842230000|2022-06-21 20:10:30|540.79|538.39|540.79|538.39|540.79|538.39|540.79|538.39|0
1655842240000|2022-06-21 20:10:40|540.98|538.58|540.79|538.39|540.98|538.58|540.79|538.39|0
1655842250000|2022-06-21 20:10:50|540.59|538.19|540.59|538.19|540.69|538.29|540.59|538.19|0
1655842260000|2022-06-21 20:11:00|540.31|537.91|540.4|538|540.4|538|540.31|537.91|0
1655842270000|2022-06-21 20:11:10|539.74|537.34|539.45|537.05|539.74|537.34|539.45|537.05|0
1655842280000|2022-06-21 20:11:20|539.25|536.85|539.35|536.95|539.35|536.95|539.25|536.85|0
1655842290000|2022-06-21 20:11:30|539.55|537.15|539.25|536.85|539.55|537.15|539.25|536.85|0
1655842300000|2022-06-21 20:11:40|539.06|536.66|539.25|536.85|539.25|536.85|539.06|536.66|0
1655842310000|2022-06-21 20:11:50|539.06|536.66|539.06|536.66|539.06|536.66|539.06|536.66|0
1655842320000|2022-06-21 20:12:00|539.25|536.85|539.06|536.66|539.25|536.85|538.97|536.57|0
1655842330000|2022-06-21 20:12:10|538.87|536.47|539.06|536.66|539.06|536.66|538.87|536.47|0
1655842340000|2022-06-21 20:12:20|539.25|536.85|539.16|536.76|539.25|536.85|539.06|536.66|0
1655842350000|2022-06-21 20:12:30|539.25|536.85|539.06|536.66|539.45|537.05|539.06|536.66|0
1655842360000|2022-06-21 20:12:40|539.25|536.85|538.78|536.38|539.25|536.85|538.78|536.38|0
1655842370000|2022-06-21 20:12:50|538.68|536.28|538.49|536.09|538.68|536.28|538.49|536.09|0
1655842380000|2022-06-21 20:13:00|538.68|536.28|538.68|536.28|538.68|536.28|538.49|536.09|0
1655842390000|2022-06-21 20:13:10|538.49|536.09|538.68|536.28|538.68|536.28|538.49|536.09|0
1655842400000|2022-06-21 20:13:20|538.87|536.47|538.49|536.09|538.87|536.47|538.49|536.09|0
1655842410000|2022-06-21 20:13:30|539.06|536.66|538.87|536.47|539.06|536.66|538.68|536.28|0
1655842420000|2022-06-21 20:13:40|539.06|536.66|538.78|536.38|539.06|536.66|538.68|536.28|0
1655842430000|2022-06-21 20:13:50|538.87|536.47|539.06|536.66|539.06|536.66|538.87|536.47|0
1655842440000|2022-06-21 20:14:00|539.25|536.85|539.44|537.04|539.44|537.04|539.25|536.85|0
1655842460000|2022-06-21 20:14:20|539.06|536.66|539.83|537.43|539.83|537.43|539.06|536.66|0
1655842470000|2022-06-21 20:14:30|539.64|537.24|539.64|537.24|539.83|537.43|539.64|537.24|0
1655842480000|2022-06-21 20:14:40|539.83|537.43|539.64|537.24|539.83|537.43|539.64|537.24|0
1655842510000|2022-06-21 20:15:10|538.88|536.08|538.88|536.08|538.88|536.08|538.88|536.08|0
1655842520000|2022-06-21 20:15:20|538.98|536.18|538.98|536.18|538.98|536.18|538.98|536.18|0
1655842530000|2022-06-21 20:15:30|539.07|536.27|539.07|536.27|539.26|536.46|539.07|536.27|0
1655842540000|2022-06-21 20:15:40|538.88|536.08|538.88|536.08|538.88|536.08|538.88|536.08|0
1655842570000|2022-06-21 20:16:10|538.69|535.89|538.88|536.08|538.88|536.08|538.69|535.89|0
1655842590000|2022-06-21 20:16:30|538.69|535.89|538.69|535.89|538.69|535.89|538.69|535.89|0
1655842600000|2022-06-21 20:16:40|538.88|536.08|538.98|536.18|539.07|536.27|538.88|536.08|0
1655842610000|2022-06-21 20:16:50|539.07|536.27|539.07|536.27|539.07|536.27|539.07|536.27|0
1655842620000|2022-06-21 20:17:00|539.26|536.46|538.88|536.08|539.26|536.46|538.88|536.08|0
1655842630000|2022-06-21 20:17:10|539.07|536.27|538.88|536.08|539.07|536.27|538.88|536.08|0
1655842650000|2022-06-21 20:17:30|538.69|535.89|538.69|535.89|538.79|535.99|538.69|535.89|0
1655842660000|2022-06-21 20:17:40|538.5|535.7|538.5|535.7|538.5|535.7|538.5|535.7|0
1655842670000|2022-06-21 20:17:50|538.69|535.89|538.88|536.08|538.88|536.08|538.69|535.89|0
1655842680000|2022-06-21 20:18:00|538.69|535.89|538.5|535.7|538.69|535.89|538.5|535.7|0
1655842690000|2022-06-21 20:18:10|538.6|535.8|538.5|535.7|538.6|535.8|538.5|535.7|0
1655842700000|2022-06-21 20:18:20|538.6|535.8|538.69|535.89|538.69|535.89|538.6|535.8|0
1655842720000|2022-06-21 20:18:40|538.88|536.08|538.69|535.89|538.88|536.08|538.69|535.89|0
1655842750000|2022-06-21 20:19:10|538.88|536.08|538.88|536.08|538.88|536.08|538.88|536.08|0
1655842770000|2022-06-21 20:19:30|539.07|536.27|538.69|535.89|539.07|536.27|538.69|535.89|0
1655842780000|2022-06-21 20:19:40|538.88|536.08|538.88|536.08|538.88|536.08|538.88|536.08|0
1655842790000|2022-06-21 20:19:50|538.98|536.18|538.88|536.08|538.98|536.18|538.88|536.08|0
1655842800000|2022-06-21 20:20:00|538.98|536.18|538.69|535.89|538.98|536.18|538.69|535.89|0
1655842880000|2022-06-21 20:21:20|538.49|535.69|538.49|535.69|538.49|535.69|538.49|535.69|0
1655842910000|2022-06-21 20:21:50|538.3|535.5|538.3|535.5|538.3|535.5|538.3|535.5|0
1655842940000|2022-06-21 20:22:20|538.11|535.31|538.11|535.31|538.3|535.5|538.11|535.31|0
1655842950000|2022-06-21 20:22:30|537.92|535.12|537.92|535.12|538.11|535.31|537.92|535.12|0
1655842960000|2022-06-21 20:22:40|538.3|535.5|538.3|535.5|538.3|535.5|538.3|535.5|0
1655842970000|2022-06-21 20:22:50|538.11|535.31|538.11|535.31|538.11|535.31|538.11|535.31|0
1655842980000|2022-06-21 20:23:00|537.54|534.74|537.54|534.74|537.54|534.74|537.54|534.74|0
1655842990000|2022-06-21 20:23:10|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1655843000000|2022-06-21 20:23:20|537.54|534.74|537.73|534.93|537.73|534.93|537.54|534.74|0
1655843010000|2022-06-21 20:23:30|537.83|535.03|537.35|534.55|537.92|535.12|537.35|534.55|0
1655843020000|2022-06-21 20:23:40|537.54|534.74|537.54|534.74|537.54|534.74|537.54|534.74|0
1655843030000|2022-06-21 20:23:50|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1655843050000|2022-06-21 20:24:10|537.16|534.36|537.35|534.55|537.35|534.55|537.16|534.36|0
1655843060000|2022-06-21 20:24:20|537.45|534.65|537.35|534.55|537.45|534.65|537.35|534.55|0
1655843070000|2022-06-21 20:24:30|537.54|534.74|537.64|534.84|537.64|534.84|537.54|534.74|0
1655843080000|2022-06-21 20:24:40|537.54|534.74|537.64|534.84|537.64|534.84|537.54|534.74|0
1655843090000|2022-06-21 20:24:50|537.83|535.03|537.73|534.93|537.83|535.03|537.73|534.93|0
1655843110000|2022-06-21 20:25:10|537.92|535.12|537.92|535.12|537.92|535.12|537.83|535.03|0
1655843120000|2022-06-21 20:25:20|538.02|535.22|537.73|534.93|538.02|535.22|537.73|534.93|0
1655843130000|2022-06-21 20:25:30|537.92|535.12|537.92|535.12|537.92|535.12|537.92|535.12|0
1655843140000|2022-06-21 20:25:40|537.73|534.93|537.92|535.12|538.02|535.22|537.73|534.93|0
1655843150000|2022-06-21 20:25:50|537.73|534.93|537.73|534.93|537.73|534.93|537.73|534.93|0
1655843160000|2022-06-21 20:26:00|537.92|535.12|537.92|535.12|537.92|535.12|537.92|535.12|0
1655843180000|2022-06-21 20:26:20|537.73|534.93|537.73|534.93|537.73|534.93|537.73|534.93|0
1655843200000|2022-06-21 20:26:40|537.92|535.12|537.92|535.12|537.92|535.12|537.92|535.12|0
1655843210000|2022-06-21 20:26:50|537.83|535.03|537.83|535.03|537.83|535.03|537.83|535.03|0
1655843220000|2022-06-21 20:27:00|537.92|535.12|537.92|535.12|538.02|535.22|537.92|535.12|0
1655843230000|2022-06-21 20:27:10|538.11|535.31|538.11|535.31|538.11|535.31|538.11|535.31|0
1655843270000|2022-06-21 20:27:50|538.3|535.5|538.3|535.5|538.3|535.5|538.3|535.5|0
1655843280000|2022-06-21 20:28:00|538.11|535.31|538.3|535.5|538.3|535.5|538.11|535.31|0
1655843300000|2022-06-21 20:28:20|538.21|535.41|538.11|535.31|538.21|535.41|538.11|535.31|0
1655843310000|2022-06-21 20:28:30|538.02|535.22|537.92|535.12|538.02|535.22|537.92|535.12|0
1655843320000|2022-06-21 20:28:40|538.02|535.22|537.92|535.12|538.02|535.22|537.92|535.12|0
1655843330000|2022-06-21 20:28:50|538.02|535.22|538.11|535.31|538.11|535.31|538.02|535.22|0
1655843340000|2022-06-21 20:29:00|538.02|535.22|538.02|535.22|538.02|535.22|538.02|535.22|0
1655843350000|2022-06-21 20:29:10|537.92|535.12|538.02|535.22|538.02|535.22|537.92|535.12|0
1655843370000|2022-06-21 20:29:30|537.92|535.12|538.02|535.22|538.02|535.22|537.92|535.12|0
1655843380000|2022-06-21 20:29:40|537.92|535.12|537.92|535.12|537.92|535.12|537.92|535.12|0
1655843410000|2022-06-21 20:30:10|538.11|535.31|538.11|535.31|538.11|535.31|538.11|535.31|0
1655843430000|2022-06-21 20:30:30|538.3|535.5|537.92|535.12|538.3|535.5|537.92|535.12|0
1655843460000|2022-06-21 20:31:00|537.73|534.93|537.54|534.74|537.73|534.93|537.54|534.74|0
1655843470000|2022-06-21 20:31:10|537.44|534.64|537.34|534.54|537.44|534.64|537.34|534.54|0
1655843480000|2022-06-21 20:31:20|537.15|534.35|537.15|534.35|537.15|534.35|537.15|534.35|0
1655843490000|2022-06-21 20:31:30|537.34|534.54|537.34|534.54|537.34|534.54|537.34|534.54|0
1655843510000|2022-06-21 20:31:50|537.54|534.74|537.73|534.93|537.92|535.12|537.54|534.74|0
1655843520000|2022-06-21 20:32:00|537.54|534.74|537.73|534.93|537.73|534.93|537.54|534.74|0
1655843530000|2022-06-21 20:32:10|537.54|534.74|537.54|534.74|537.54|534.74|537.54|534.74|0
1655843540000|2022-06-21 20:32:20|537.34|534.54|537.34|534.54|537.44|534.64|537.34|534.54|0
1655843560000|2022-06-21 20:32:40|537.44|534.64|537.34|534.54|537.54|534.74|537.34|534.54|0
1655843570000|2022-06-21 20:32:50|537.54|534.74|537.54|534.74|537.54|534.74|537.44|534.64|0
1655843580000|2022-06-21 20:33:00|537.34|534.54|537.34|534.54|537.34|534.54|537.34|534.54|0
1655843610000|2022-06-21 20:33:30|537.53|534.73|537.34|534.54|537.53|534.73|537.34|534.54|0
1655843620000|2022-06-21 20:33:40|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1655843650000|2022-06-21 20:34:10|537.34|534.54|537.34|534.54|537.34|534.54|537.34|534.54|0
1655843660000|2022-06-21 20:34:20|537.44|534.64|537.44|534.64|537.44|534.64|537.44|534.64|0
1655843670000|2022-06-21 20:34:30|537.34|534.54|537.53|534.73|537.53|534.73|537.34|534.54|0
1655843680000|2022-06-21 20:34:40|537.34|534.54|537.34|534.54|537.34|534.54|537.34|534.54|0
1655843700000|2022-06-21 20:35:00|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1655843750000|2022-06-21 20:35:50|537.34|534.54|537.34|534.54|537.34|534.54|537.34|534.54|0
1655843770000|2022-06-21 20:36:10|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1655843780000|2022-06-21 20:36:20|537.34|534.54|537.34|534.54|537.34|534.54|537.34|534.54|0
1655843790000|2022-06-21 20:36:30|537.15|534.35|537.34|534.54|537.34|534.54|537.15|534.35|0
1655843800000|2022-06-21 20:36:40|537.15|534.35|537.15|534.35|537.15|534.35|537.15|534.35|0
1655843820000|2022-06-21 20:37:00|537.34|534.54|537.15|534.35|537.34|534.54|537.15|534.35|0
1655843850000|2022-06-21 20:37:30|536.96|534.16|536.96|534.16|536.96|534.16|536.96|534.16|0
1655843890000|2022-06-21 20:38:10|536.77|533.97|536.96|534.16|536.96|534.16|536.77|533.97|0
1655843900000|2022-06-21 20:38:20|536.77|533.97|536.77|533.97|536.77|533.97|536.77|533.97|0
1655843910000|2022-06-21 20:38:30|536.58|533.78|536.58|533.78|536.58|533.78|536.58|533.78|0
1655843930000|2022-06-21 20:38:50|536.77|533.97|536.77|533.97|536.96|534.16|536.77|533.97|0
1655843940000|2022-06-21 20:39:00|536.96|534.16|536.77|533.97|536.96|534.16|536.77|533.97|0
1655843950000|2022-06-21 20:39:10|536.58|533.78|536.58|533.78|536.58|533.78|536.58|533.78|0
1655843960000|2022-06-21 20:39:20|536.87|534.07|536.96|534.16|536.96|534.16|536.87|534.07|0
1655843970000|2022-06-21 20:39:30|537.06|534.26|537.34|534.54|537.34|534.54|537.06|534.26|0
1655844000000|2022-06-21 20:40:00|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1655844020000|2022-06-21 20:40:20|537.34|534.54|537.34|534.54|537.34|534.54|537.34|534.54|0
1655844040000|2022-06-21 20:40:40|537.53|534.73|537.34|534.54|537.53|534.73|537.34|534.54|0
1655844050000|2022-06-21 20:40:50|537.44|534.64|537.72|534.92|537.72|534.92|537.44|534.64|0
1655844060000|2022-06-21 20:41:00|537.91|535.11|538.11|535.31|538.11|535.31|537.91|535.11|0
1655844070000|2022-06-21 20:41:10|537.91|535.11|537.91|535.11|537.91|535.11|537.91|535.11|0
1655844090000|2022-06-21 20:41:30|537.82|535.02|537.82|535.02|537.82|535.02|537.82|535.02|0
1655844100000|2022-06-21 20:41:40|537.72|534.92|537.91|535.11|537.91|535.11|537.72|534.92|0
1655844120000|2022-06-21 20:42:00|537.72|534.92|537.72|534.92|537.72|534.92|537.72|534.92|0
1655844160000|2022-06-21 20:42:40|537.44|534.64|537.34|534.54|537.44|534.64|537.34|534.54|0
1655844170000|2022-06-21 20:42:50|537.72|534.92|537.91|535.11|537.91|535.11|537.72|534.92|0
1655844180000|2022-06-21 20:43:00|537.72|534.92|537.53|534.73|537.72|534.92|537.53|534.73|0
1655844300000|2022-06-21 20:45:00|537.34|534.54|537.53|534.73|537.53|534.73|537.34|534.54|0
1655844310000|2022-06-21 20:45:10|537.44|534.64|537.34|534.54|537.53|534.73|537.34|534.54|0
1655844320000|2022-06-21 20:45:20|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1655844340000|2022-06-21 20:45:40|537.44|534.64|537.34|534.54|537.44|534.64|537.34|534.54|0
1655844350000|2022-06-21 20:45:50|537.15|534.35|537.15|534.35|537.15|534.35|537.15|534.35|0
1655844360000|2022-06-21 20:46:00|537.34|534.54|537.34|534.54|537.34|534.54|537.34|534.54|0
1655844370000|2022-06-21 20:46:10|537.44|534.64|537.44|534.64|537.44|534.64|537.44|534.64|0
1655844380000|2022-06-21 20:46:20|537.15|534.35|537.15|534.35|537.15|534.35|537.15|534.35|0
1655844390000|2022-06-21 20:46:30|537.34|534.54|537.34|534.54|537.34|534.54|537.34|534.54|0
1655844420000|2022-06-21 20:47:00|537.15|534.35|537.63|534.83|537.63|534.83|537.15|534.35|0
1655844430000|2022-06-21 20:47:10|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1655844440000|2022-06-21 20:47:20|537.34|534.54|537.34|534.54|537.34|534.54|537.34|534.54|0
1655844450000|2022-06-21 20:47:30|537.15|534.35|537.15|534.35|537.15|534.35|537.15|534.35|0
1655844460000|2022-06-21 20:47:40|537.34|534.54|537.34|534.54|537.34|534.54|537.34|534.54|0
1655844470000|2022-06-21 20:47:50|537.44|534.64|537.44|534.64|537.44|534.64|537.44|534.64|0
1655844480000|2022-06-21 20:48:00|537.53|534.73|537.34|534.54|537.53|534.73|537.34|534.54|0
1655844520000|2022-06-21 20:48:40|537.15|534.35|537.34|534.54|537.34|534.54|537.15|534.35|0
1655844530000|2022-06-21 20:48:50|537.53|534.73|537.53|534.73|537.53|534.73|537.53|534.73|0
1655844540000|2022-06-21 20:49:00|537.34|534.54|537.34|534.54|537.34|534.54|537.15|534.35|0
1655844550000|2022-06-21 20:49:10|537.15|534.35|537.15|534.35|537.15|534.35|537.15|534.35|0
1655844560000|2022-06-21 20:49:20|536.96|534.16|536.96|534.16|536.96|534.16|536.96|534.16|0
1655844590000|2022-06-21 20:49:50|537.15|534.35|537.15|534.35|537.15|534.35|537.15|534.35|0
1655844620000|2022-06-21 20:50:20|536.96|534.16|536.96|534.16|536.96|534.16|536.96|534.16|0
1655844640000|2022-06-21 20:50:40|536.86|534.06|536.86|534.06|536.86|534.06|536.86|534.06|0
1655844650000|2022-06-21 20:50:50|536.96|534.16|536.96|534.16|536.96|534.16|536.96|534.16|0
1655844660000|2022-06-21 20:51:00|537.15|534.35|537.15|534.35|537.15|534.35|537.15|534.35|0
1655844670000|2022-06-21 20:51:10|537.34|534.54|537.34|534.54|537.34|534.54|537.34|534.54|0
1655844680000|2022-06-21 20:51:20|537.15|534.35|537.15|534.35|537.15|534.35|537.15|534.35|0
1655844690000|2022-06-21 20:51:30|536.96|534.16|536.96|534.16|537.15|534.35|536.96|534.16|0
1655844700000|2022-06-21 20:51:40|537.15|534.35|536.96|534.16|537.15|534.35|536.96|534.16|0
1655844710000|2022-06-21 20:51:50|536.77|533.97|536.77|533.97|536.77|533.97|536.77|533.97|0
1655844720000|2022-06-21 20:52:00|536.76|533.96|536.86|534.06|536.96|534.16|536.76|533.96|0
1655844730000|2022-06-21 20:52:10|536.76|533.96|536.96|534.16|536.96|534.16|536.76|533.96|0
1655844750000|2022-06-21 20:52:30|536.76|533.96|536.76|533.96|536.76|533.96|536.76|533.96|0
1655844760000|2022-06-21 20:52:40|537.15|534.35|536.96|534.16|537.15|534.35|536.96|534.16|0
1655844770000|2022-06-21 20:52:50|537.05|534.25|537.15|534.35|537.34|534.54|537.05|534.25|0
1655844780000|2022-06-21 20:53:00|537.34|534.54|537.34|534.54|537.34|534.54|537.34|534.54|0
1655844800000|2022-06-21 20:53:20|537.15|534.35|537.15|534.35|537.15|534.35|537.15|534.35|0
1655844810000|2022-06-21 20:53:30|537.25|534.45|537.15|534.35|537.25|534.45|537.15|534.35|0
1655844820000|2022-06-21 20:53:40|537.34|534.54|537.34|534.54|537.34|534.54|537.34|534.54|0
1655844840000|2022-06-21 20:54:00|537.53|534.73|537.34|534.54|537.53|534.73|537.34|534.54|0
1655844860000|2022-06-21 20:54:20|537.15|534.35|537.15|534.35|537.15|534.35|537.15|534.35|0
1655844870000|2022-06-21 20:54:30|537.25|534.45|537.25|534.45|537.25|534.45|537.25|534.45|0
1655844880000|2022-06-21 20:54:40|537.15|534.35|537.15|534.35|537.34|534.54|537.15|534.35|0
1655844890000|2022-06-21 20:54:50|537.25|534.45|537.34|534.54|537.34|534.54|537.05|534.25|0
1655844900000|2022-06-21 20:55:00|537.72|534.92|537.91|535.11|537.91|535.11|537.72|534.92|0
1655844930000|2022-06-21 20:55:30|538.1|535.3|538.1|535.3|538.1|535.3|538.1|535.3|0
1655844940000|2022-06-21 20:55:40|537.91|535.11|537.53|534.73|537.91|535.11|537.53|534.73|0
1655844950000|2022-06-21 20:55:50|537.44|534.64|537.44|534.64|537.44|534.64|537.44|534.64|0
1655844960000|2022-06-21 20:56:00|537.72|534.92|537.72|534.92|537.82|535.02|537.72|534.92|0
1655845000000|2022-06-21 20:56:40|537.82|535.02|537.91|535.11|537.91|535.11|537.82|535.02|0
1655845030000|2022-06-21 20:57:10|538.1|535.3|538.1|535.3|538.1|535.3|538.1|535.3|0
1655845040000|2022-06-21 20:57:20|538.01|535.21|538.01|535.21|538.01|535.21|538.01|535.21|0
1655845050000|2022-06-21 20:57:30|538.1|535.3|538.1|535.3|538.29|535.49|538.1|535.3|0
1655845060000|2022-06-21 20:57:40|538.2|535.4|538.1|535.3|538.2|535.4|538.1|535.3|0
1655845070000|2022-06-21 20:57:50|538.2|535.4|538.1|535.3|538.2|535.4|538.1|535.3|0
1655845080000|2022-06-21 20:58:00|538.29|535.49|538.29|535.49|538.29|535.49|538.29|535.49|0
1655845100000|2022-06-21 20:58:20|538.39|535.59|538.39|535.59|538.39|535.59|538.39|535.59|0
1655845110000|2022-06-21 20:58:30|538.29|535.49|538.29|535.49|538.29|535.49|538.29|535.49|0
1655845170000|2022-06-21 20:59:30|538.48|535.68|538.48|535.68|538.48|535.68|538.48|535.68|0
1655845180000|2022-06-21 20:59:40|538.39|535.59|538.29|535.49|538.39|535.59|538.29|535.49|0
1655845190000|2022-06-21 20:59:50|538.2|535.4|538.01|535.21|538.39|535.59|538.01|535.21|0
1655845200000|2022-06-21 21:00:00|538.27|535.47|538.27|535.47|538.27|535.47|538.27|535.47|0
1655845210000|2022-06-21 21:00:10|538.24|535.44|538.24|535.44|538.24|535.44|538.24|535.44|0
1655845220000|2022-06-21 21:00:20|538.27|535.47|538.27|535.47|538.41|535.61|538.27|535.47|0
1655845230000|2022-06-21 21:00:30|538.24|535.44|538.24|535.44|538.24|535.44|538.24|535.44|0
1655845240000|2022-06-21 21:00:40|538.27|535.47|538.27|535.47|538.27|535.47|538.27|535.47|0
1655845260000|2022-06-21 21:01:00|538.4|535.6|538.32|535.52|538.4|535.6|538.32|535.52|0
1655845290000|2022-06-21 21:01:30|538.38|535.58|538.38|535.58|538.38|535.58|538.38|535.58|0
1655845300000|2022-06-21 21:01:40|538.32|535.52|538.38|535.58|538.38|535.58|538.32|535.52|0
1655845310000|2022-06-21 21:01:50|538.24|535.44|538.38|535.58|538.38|535.58|538.24|535.44|0
1655845320000|2022-06-21 21:02:00|538.27|535.47|538.35|535.55|538.38|535.58|538.27|535.47|0
1655845330000|2022-06-21 21:02:10|538.32|535.52|538.32|535.52|538.32|535.52|538.32|535.52|0
1655845380000|2022-06-21 21:03:00|538.43|535.63|538.43|535.63|538.43|535.63|538.43|535.63|0
1655845400000|2022-06-21 21:03:20|538.32|535.52|538.32|535.52|538.32|535.52|538.32|535.52|0
1655845410000|2022-06-21 21:03:30|538.3|535.5|538.3|535.5|538.3|535.5|538.3|535.5|0
1655845430000|2022-06-21 21:03:50|538.32|535.52|538.38|535.58|538.38|535.58|538.32|535.52|0
1655845450000|2022-06-21 21:04:10|538.4|535.6|538.4|535.6|538.4|535.6|538.4|535.6|0
1655845460000|2022-06-21 21:04:20|538.38|535.58|538.38|535.58|538.38|535.58|538.38|535.58|0
1655845470000|2022-06-21 21:04:30|538.27|535.47|538.38|535.58|538.38|535.58|538.27|535.47|0
1655845510000|2022-06-21 21:05:10|538.35|535.55|538.35|535.55|538.35|535.55|538.35|535.55|0
1655845530000|2022-06-21 21:05:30|538.43|535.63|538.43|535.63|538.43|535.63|538.43|535.63|0
1655845540000|2022-06-21 21:05:40|538.4|535.6|538.4|535.6|538.4|535.6|538.4|535.6|0
1655845600000|2022-06-21 21:06:40|538.43|535.63|538.43|535.63|538.43|535.63|538.43|535.63|0
1655845610000|2022-06-21 21:06:50|538.46|535.66|538.46|535.66|538.46|535.66|538.4|535.6|0
1655845650000|2022-06-21 21:07:30|538.49|535.69|538.49|535.69|538.49|535.69|538.49|535.69|0
1655845750000|2022-06-21 21:09:10|538.52|535.72|538.57|535.77|538.57|535.77|538.52|535.72|0
1655845760000|2022-06-21 21:09:20|538.55|535.75|538.46|535.66|538.55|535.75|538.46|535.66|0
1655845850000|2022-06-21 21:10:50|538.55|535.75|538.6|535.8|538.6|535.8|538.46|535.66|0
1655845860000|2022-06-21 21:11:00|538.49|535.69|538.63|535.83|538.68|535.88|538.49|535.69|0
1655845870000|2022-06-21 21:11:10|538.6|535.8|538.6|535.8|538.6|535.8|538.6|535.8|0
1655845880000|2022-06-21 21:11:20|538.65|535.85|538.6|535.8|538.65|535.85|538.6|535.8|0
1655845890000|2022-06-21 21:11:30|538.55|535.75|538.55|535.75|538.55|535.75|538.55|535.75|0
1655845930000|2022-06-21 21:12:10|538.52|535.72|538.52|535.72|538.52|535.72|538.52|535.72|0
1655845960000|2022-06-21 21:12:40|538.6|535.8|538.6|535.8|538.6|535.8|538.6|535.8|0
1655846010000|2022-06-21 21:13:30|538.57|535.77|538.57|535.77|538.57|535.77|538.57|535.77|0
1655846050000|2022-06-21 21:14:10|538.6|535.8|538.57|535.77|538.6|535.8|538.57|535.77|0
1655846070000|2022-06-21 21:14:30|538.6|535.8|538.6|535.8|538.6|535.8|538.6|535.8|0
1655846080000|2022-06-21 21:14:40|538.63|535.83|538.63|535.83|538.63|535.83|538.63|535.83|0
1655846140000|2022-06-21 21:15:40|538.57|535.77|538.57|535.77|538.57|535.77|538.57|535.77|0
1655846150000|2022-06-21 21:15:50|538.51|535.71|538.51|535.71|538.51|535.71|538.51|535.71|0
1655846290000|2022-06-21 21:18:10|538.43|535.63|538.43|535.63|538.43|535.63|538.43|535.63|0
1655846300000|2022-06-21 21:18:20|538.38|535.58|538.4|535.6|538.4|535.6|538.38|535.58|0
1655846330000|2022-06-21 21:18:50|538.38|535.58|538.46|535.66|538.46|535.66|538.38|535.58|0
1655846360000|2022-06-21 21:19:20|538.26|535.46|537.92|535.12|538.26|535.46|537.92|535.12|0
1655846370000|2022-06-21 21:19:30|538.15|535.35|538.15|535.35|538.15|535.35|538.15|535.35|0
1655846380000|2022-06-21 21:19:40|538.26|535.46|537.6|534.8|538.26|535.46|537.51|534.71|0
1655846390000|2022-06-21 21:19:50|538.06|535.26|537.98|535.18|538.06|535.26|537.98|535.18|0
1655846400000|2022-06-21 21:20:00|537.87|535.07|537.87|535.07|537.87|535.07|537.87|535.07|0
1655846410000|2022-06-21 21:20:10|537.84|535.04|537.84|535.04|537.84|535.04|537.84|535.04|0
1655846420000|2022-06-21 21:20:20|537.76|534.96|537.84|535.04|537.84|535.04|537.76|534.96|0
1655846430000|2022-06-21 21:20:30|537.81|535.01|537.87|535.07|537.87|535.07|537.81|535.01|0
1655846450000|2022-06-21 21:20:50|537.84|535.04|537.79|534.99|537.84|535.04|537.79|534.99|0
1655846460000|2022-06-21 21:21:00|537.76|534.96|537.76|534.96|537.76|534.96|537.76|534.96|0
1655846470000|2022-06-21 21:21:10|537.87|535.07|537.87|535.07|537.87|535.07|537.87|535.07|0
1655846480000|2022-06-21 21:21:20|537.84|535.04|538.21|535.41|538.21|535.41|537.84|535.04|0
1655846520000|2022-06-21 21:22:00|538.18|535.38|538.18|535.38|538.18|535.38|538.18|535.38|0
1655846590000|2022-06-21 21:23:10|538.15|535.35|538.15|535.35|538.15|535.35|538.15|535.35|0
1655846620000|2022-06-21 21:23:40|538.54|535.74|538.54|535.74|538.54|535.74|538.54|535.74|0
1655846630000|2022-06-21 21:23:50|538.76|535.96|538.51|535.71|538.76|535.96|538.51|535.71|0
1655846640000|2022-06-21 21:24:00|538.54|535.74|538.65|535.85|538.65|535.85|538.51|535.71|0
1655846650000|2022-06-21 21:24:10|538.96|536.16|538.96|536.16|538.96|536.16|538.96|536.16|0
1655846680000|2022-06-21 21:24:40|538.76|535.96|538.73|535.93|538.76|535.96|538.73|535.93|0
1655846700000|2022-06-21 21:25:00|538.76|535.96|538.76|535.96|538.76|535.96|538.76|535.96|0
1655846710000|2022-06-21 21:25:10|538.6|535.8|538.6|535.8|538.6|535.8|538.6|535.8|0
1655846720000|2022-06-21 21:25:20|538.48|535.68|538.48|535.68|538.48|535.68|538.48|535.68|0
1655846730000|2022-06-21 21:25:30|538.46|535.66|538.46|535.66|538.46|535.66|538.46|535.66|0
1655846760000|2022-06-21 21:26:00|538.63|535.83|538.63|535.83|538.63|535.83|538.63|535.83|0
1655846820000|2022-06-21 21:27:00|538.6|535.8|538.6|535.8|538.6|535.8|538.6|535.8|0
1655846840000|2022-06-21 21:27:20|538.46|535.66|538.6|535.8|538.6|535.8|538.46|535.66|0
1655846850000|2022-06-21 21:27:30|538.63|535.83|538.63|535.83|538.63|535.83|538.63|535.83|0
1655846870000|2022-06-21 21:27:50|538.54|535.74|538.54|535.74|538.54|535.74|538.54|535.74|0
1655846880000|2022-06-21 21:28:00|538.63|535.83|538.63|535.83|538.63|535.83|538.63|535.83|0
1655846890000|2022-06-21 21:28:10|538.51|535.71|538.51|535.71|538.51|535.71|538.51|535.71|0
1655846910000|2022-06-21 21:28:30|538.54|535.74|538.54|535.74|538.54|535.74|538.54|535.74|0
1655846930000|2022-06-21 21:28:50|538.43|535.63|538.43|535.63|538.54|535.74|538.43|535.63|0
1655846950000|2022-06-21 21:29:10|538.4|535.6|538.43|535.63|538.43|535.63|538.4|535.6|0
1655847000000|2022-06-21 21:30:00|538.51|535.71|538.51|535.71|538.51|535.71|538.51|535.71|0
1655847110000|2022-06-21 21:31:50|538.54|535.74|538.59|535.79|538.59|535.79|538.54|535.74|0
1655847120000|2022-06-21 21:32:00|538.79|535.99|538.79|535.99|538.79|535.99|538.79|535.99|0
1655847150000|2022-06-21 21:32:30|538.59|535.79|538.68|535.88|538.68|535.88|538.59|535.79|0
1655847170000|2022-06-21 21:32:50|538.54|535.74|538.54|535.74|538.54|535.74|538.54|535.74|0
1655847180000|2022-06-21 21:33:00|538.17|535.37|538.17|535.37|538.17|535.37|538.17|535.37|0
1655847190000|2022-06-21 21:33:10|538.2|535.4|538.2|535.4|538.2|535.4|538.2|535.4|0
1655847200000|2022-06-21 21:33:20|538.17|535.37|538.17|535.37|538.17|535.37|538.17|535.37|0
1655847210000|2022-06-21 21:33:30|538.03|535.23|538.96|536.16|538.96|536.16|538|535.2|0
1655847220000|2022-06-21 21:33:40|538.51|535.71|538.59|535.79|538.59|535.79|538.51|535.71|0
1655847230000|2022-06-21 21:33:50|539.04|536.24|538.73|535.93|539.04|536.24|538.73|535.93|0
1655847240000|2022-06-21 21:34:00|538.88|536.08|538.88|536.08|538.88|536.08|538.88|536.08|0
1655847300000|2022-06-21 21:35:00|538.84|536.04|538.84|536.04|538.84|536.04|538.84|536.04|0
1655847320000|2022-06-21 21:35:20|538.9|536.1|538.93|536.13|538.93|536.13|538.9|536.1|0
1655847330000|2022-06-21 21:35:30|538.96|536.16|538.93|536.13|538.96|536.16|538.81|536.01|0
1655847340000|2022-06-21 21:35:40|538.88|536.08|538.98|536.18|538.98|536.18|538.88|536.08|0
1655847350000|2022-06-21 21:35:50|538.88|536.08|538.81|536.01|538.88|536.08|538.81|536.01|0
1655847380000|2022-06-21 21:36:20|538.88|536.08|538.88|536.08|538.88|536.08|538.88|536.08|0
1655847390000|2022-06-21 21:36:30|538.93|536.13|538.96|536.16|538.96|536.16|538.93|536.13|0
1655847400000|2022-06-21 21:36:40|538.98|536.18|538.87|536.07|538.98|536.18|538.87|536.07|0
1655847490000|2022-06-21 21:38:10|538.84|536.04|538.84|536.04|538.84|536.04|538.84|536.04|0
1655847550000|2022-06-21 21:39:10|538.87|536.07|538.87|536.07|538.87|536.07|538.87|536.07|0
1655847570000|2022-06-21 21:39:30|538.93|536.13|538.93|536.13|538.93|536.13|538.93|536.13|0
1655847600000|2022-06-21 21:40:00|538.87|536.07|538.87|536.07|538.87|536.07|538.87|536.07|0
1655847610000|2022-06-21 21:40:10|538.96|536.16|538.96|536.16|538.96|536.16|538.96|536.16|0
1655847630000|2022-06-21 21:40:30|538.81|536.01|538.87|536.07|538.87|536.07|538.81|536.01|0
1655847640000|2022-06-21 21:40:40|538.81|536.01|538.81|536.01|538.81|536.01|538.81|536.01|0
1655847670000|2022-06-21 21:41:10|538.87|536.07|538.87|536.07|538.87|536.07|538.87|536.07|0
1655847690000|2022-06-21 21:41:30|538.81|536.01|538.81|536.01|538.81|536.01|538.81|536.01|0
1655847720000|2022-06-21 21:42:00|538.87|536.07|538.87|536.07|538.87|536.07|538.87|536.07|0
1655847760000|2022-06-21 21:42:40|538.9|536.1|538.9|536.1|538.9|536.1|538.9|536.1|0
1655847780000|2022-06-21 21:43:00|538.87|536.07|538.84|536.04|538.87|536.07|538.84|536.04|0
1655847790000|2022-06-21 21:43:10|538.76|535.96|538.76|535.96|538.76|535.96|538.76|535.96|0
1655847800000|2022-06-21 21:43:20|538.84|536.04|538.84|536.04|538.84|536.04|538.84|536.04|0
1655847850000|2022-06-21 21:44:10|538.81|536.01|538.81|536.01|538.81|536.01|538.81|536.01|0
1655847940000|2022-06-21 21:45:40|538.79|535.99|538.79|535.99|538.79|535.99|538.79|535.99|0
1655847970000|2022-06-21 21:46:10|538.64|535.84|538.54|535.74|538.64|535.84|538.5|535.7|0
1655848000000|2022-06-21 21:46:40|538.67|535.87|538.73|535.93|538.73|535.93|538.67|535.87|0
1655848040000|2022-06-21 21:47:20|538.76|535.96|538.76|535.96|538.76|535.96|538.76|535.96|0
1655848050000|2022-06-21 21:47:30|538.79|535.99|538.79|535.99|538.79|535.99|538.79|535.99|0
1655848090000|2022-06-21 21:48:10|538.53|535.73|538.5|535.7|538.53|535.73|538.5|535.7|0
1655848110000|2022-06-21 21:48:30|538.7|535.9|538.5|535.7|538.7|535.9|538.5|535.7|0
1655848120000|2022-06-21 21:48:40|538.31|535.51|538.3|535.5|538.31|535.51|538.3|535.5|0
1655848140000|2022-06-21 21:49:00|538.5|535.7|538.5|535.7|538.5|535.7|538.5|535.7|0
1655848150000|2022-06-21 21:49:10|538.37|535.57|538.39|535.59|538.39|535.59|538.37|535.57|0
1655848160000|2022-06-21 21:49:20|538.5|535.7|538.5|535.7|538.5|535.7|538.5|535.7|0
1655848190000|2022-06-21 21:49:50|538.3|535.5|538.3|535.5|538.3|535.5|538.3|535.5|0
1655848200000|2022-06-21 21:50:00|538.11|535.31|538.11|535.31|538.11|535.31|538.11|535.31|0
1655848220000|2022-06-21 21:50:20|538.14|535.34|538.14|535.34|538.14|535.34|538.14|535.34|0
1655848240000|2022-06-21 21:50:40|538.25|535.45|538.14|535.34|538.25|535.45|538.14|535.34|0
1655848280000|2022-06-21 21:51:20|538.17|535.37|538.17|535.37|538.17|535.37|538.17|535.37|0
1655848310000|2022-06-21 21:51:50|538.33|535.53|538.33|535.53|538.33|535.53|538.33|535.53|0
1655848320000|2022-06-21 21:52:00|538.37|535.57|538.37|535.57|538.37|535.57|538.37|535.57|0
1655848330000|2022-06-21 21:52:10|538.36|535.56|538.36|535.56|538.36|535.56|538.36|535.56|0
1655848340000|2022-06-21 21:52:20|538.39|535.59|538.39|535.59|538.39|535.59|538.39|535.59|0
1655848350000|2022-06-21 21:52:30|538.36|535.56|538.36|535.56|538.36|535.56|538.36|535.56|0
1655848360000|2022-06-21 21:52:40|538.25|535.45|538.25|535.45|538.25|535.45|538.25|535.45|0
1655848380000|2022-06-21 21:53:00|538.2|535.4|538.2|535.4|538.2|535.4|538.2|535.4|0
1655848390000|2022-06-21 21:53:10|538.25|535.45|538.25|535.45|538.25|535.45|538.25|535.45|0
1655848400000|2022-06-21 21:53:20|538.2|535.4|538.2|535.4|538.2|535.4|538.2|535.4|0
1655848420000|2022-06-21 21:53:40|538.25|535.45|538.25|535.45|538.25|535.45|538.25|535.45|0
1655848510000|2022-06-21 21:55:10|538.22|535.42|538.67|535.87|538.67|535.87|538.22|535.42|0
1655848520000|2022-06-21 21:55:20|538.36|535.56|538.42|535.62|538.42|535.62|538.36|535.56|0
1655848530000|2022-06-21 21:55:30|538.39|535.59|538.39|535.59|538.39|535.59|538.39|535.59|0
1655848570000|2022-06-21 21:56:10|538.42|535.62|538.42|535.62|538.42|535.62|538.42|535.62|0
1655848610000|2022-06-21 21:56:50|538.78|535.98|538.78|535.98|538.78|535.98|538.78|535.98|0
1655848620000|2022-06-21 21:57:00|538.5|535.7|538.5|535.7|538.5|535.7|538.5|535.7|0
1655848630000|2022-06-21 21:57:10|538.47|535.67|538.47|535.67|538.47|535.67|538.47|535.67|0
1655848640000|2022-06-21 21:57:20|538.59|535.79|538.59|535.79|538.59|535.79|538.59|535.79|0
1655848650000|2022-06-21 21:57:30|538.87|536.07|538.87|536.07|538.87|536.07|538.87|536.07|0
1655848670000|2022-06-21 21:57:50|539.04|536.24|539.04|536.24|539.04|536.24|539.04|536.24|0
1655848690000|2022-06-21 21:58:10|538.7|535.9|538.7|535.9|538.7|535.9|538.7|535.9|0
1655848700000|2022-06-21 21:58:20|538.58|535.78|539.2|536.4|539.2|536.4|538.58|535.78|0
1655848710000|2022-06-21 21:58:30|539.4|536.6|539.23|536.43|539.4|536.6|539.23|536.43|0
1655848720000|2022-06-21 21:58:40|539.37|536.57|539.37|536.57|539.37|536.57|539.37|536.57|0
1655848730000|2022-06-21 21:58:50|538.67|535.87|538.62|535.82|538.97|536.17|538.58|535.78|0
1655848740000|2022-06-21 21:59:00|538.64|535.84|539.04|536.24|539.04|536.24|538.64|535.84|0
1655848750000|2022-06-21 21:59:10|538.84|536.04|538.84|536.04|538.84|536.04|538.84|536.04|0
1655848760000|2022-06-21 21:59:20|538.7|535.9|538.89|536.09|538.89|536.09|538.7|535.9|0
1655848770000|2022-06-21 21:59:30|538.7|535.9|538.84|536.04|538.84|536.04|538.67|535.87|0
1655848780000|2022-06-21 21:59:40|538.55|535.75|538.75|535.95|538.75|535.95|538.55|535.75|0
1655848800000|2022-06-21 22:00:00|539.71|536.91|539.52|536.72|539.71|536.91|539.52|536.72|0
1655848810000|2022-06-21 22:00:10|539.8|537|539.61|536.81|539.8|537|539.61|536.81|0
1655848820000|2022-06-21 22:00:20|539.8|537|539.8|537|539.8|537|539.8|537|0
1655848830000|2022-06-21 22:00:30|539.61|536.81|539.8|537|539.8|537|539.61|536.81|0
1655848840000|2022-06-21 22:00:40|539.61|536.81|540.09|537.29|540.09|537.29|539.61|536.81|0
1655848850000|2022-06-21 22:00:50|539.99|537.19|540.18|537.38|540.38|537.58|539.99|537.19|0
1655848860000|2022-06-21 22:01:00|539.99|537.19|540.28|537.48|540.38|537.58|539.99|537.19|0
1655848870000|2022-06-21 22:01:10|540.09|537.29|540.18|537.38|540.18|537.38|540.09|537.29|0
1655848880000|2022-06-21 22:01:20|540.47|537.67|540.57|537.77|540.86|538.06|540.47|537.67|0
1655848890000|2022-06-21 22:01:30|540.76|537.96|540.95|538.15|540.95|538.15|540.76|537.96|0
1655848900000|2022-06-21 22:01:40|540.76|537.96|540.95|538.15|540.95|538.15|540.76|537.96|0
1655848910000|2022-06-21 22:01:50|541.14|538.34|540.95|538.15|541.14|538.34|540.95|538.15|0
1655848920000|2022-06-21 22:02:00|540.86|538.06|541.14|538.34|541.14|538.34|540.86|538.06|0
1655848930000|2022-06-21 22:02:10|541.33|538.53|541.14|538.34|541.43|538.63|541.14|538.34|0
1655848940000|2022-06-21 22:02:20|541.33|538.53|541.72|538.92|541.72|538.92|541.33|538.53|0
1655848950000|2022-06-21 22:02:30|541.62|538.82|541.52|538.72|541.72|538.92|541.52|538.72|0
1655848960000|2022-06-21 22:02:40|541.62|538.82|541.91|539.11|541.91|539.11|541.52|538.72|0
1655848970000|2022-06-21 22:02:50|541.62|538.82|541.72|538.92|541.72|538.92|541.62|538.82|0
1655848980000|2022-06-21 22:03:00|541.82|539.02|541.91|539.11|541.91|539.11|541.72|538.92|0
1655848990000|2022-06-21 22:03:10|542.1|539.3|542.2|539.4|542.2|539.4|542.1|539.3|0
1655849000000|2022-06-21 22:03:20|542.1|539.3|542.1|539.3|542.1|539.3|542.1|539.3|0
1655849010000|2022-06-21 22:03:30|542.29|539.49|542.2|539.4|542.29|539.49|542.2|539.4|0
1655849020000|2022-06-21 22:03:40|542.1|539.3|542.48|539.68|542.48|539.68|542.1|539.3|0
1655849030000|2022-06-21 22:03:50|542.39|539.59|542.39|539.59|542.48|539.68|542.39|539.59|0
1655849040000|2022-06-21 22:04:00|542.48|539.68|542.68|539.88|542.68|539.88|542.48|539.68|0
1655849050000|2022-06-21 22:04:10|543.06|540.26|542.87|540.07|543.06|540.26|542.87|540.07|0
1655849060000|2022-06-21 22:04:20|542.48|539.68|542.68|539.88|542.68|539.88|542.48|539.68|0
1655849070000|2022-06-21 22:04:30|542.87|540.07|543.06|540.26|543.06|540.26|542.87|540.07|0
1655849080000|2022-06-21 22:04:40|542.68|539.88|542.78|539.98|543.06|540.26|542.68|539.88|0
1655849090000|2022-06-21 22:04:50|543.06|540.26|543.64|540.84|543.64|540.84|543.06|540.26|0
1655849100000|2022-06-21 22:05:00|543.25|540.45|543.25|540.45|543.44|540.64|543.25|540.45|0
1655849110000|2022-06-21 22:05:10|542.97|540.17|542.77|539.97|543.06|540.26|542.77|539.97|0
1655849120000|2022-06-21 22:05:20|542.58|539.78|542.39|539.59|542.58|539.78|542.29|539.49|0
1655849130000|2022-06-21 22:05:30|542.2|539.4|542.1|539.3|542.29|539.49|542.1|539.3|0
1655849140000|2022-06-21 22:05:40|542.29|539.49|542.48|539.68|542.48|539.68|542.29|539.49|0
1655849150000|2022-06-21 22:05:50|542.39|539.59|542.29|539.49|542.48|539.68|542.29|539.49|0
1655849160000|2022-06-21 22:06:00|542.48|539.68|543.06|540.26|543.06|540.26|542.48|539.68|0
1655849170000|2022-06-21 22:06:10|542.97|540.17|542.97|540.17|542.97|540.17|542.97|540.17|0
1655849180000|2022-06-21 22:06:20|542.87|540.07|542.87|540.07|542.87|540.07|542.87|540.07|0
1655849190000|2022-06-21 22:06:30|542.77|539.97|542.67|539.87|542.77|539.97|542.67|539.87|0
1655849200000|2022-06-21 22:06:40|542.58|539.78|542.48|539.68|542.58|539.78|542.48|539.68|0
1655849210000|2022-06-21 22:06:50|542.77|539.97|542.67|539.87|542.77|539.97|542.67|539.87|0
1655849220000|2022-06-21 22:07:00|542.77|539.97|543.44|540.64|543.44|540.64|542.67|539.87|0
1655849230000|2022-06-21 22:07:10|543.73|540.93|543.73|540.93|543.83|541.03|543.63|540.83|0
1655849240000|2022-06-21 22:07:20|543.83|541.03|543.73|540.93|543.83|541.03|543.73|540.93|0
1655849250000|2022-06-21 22:07:30|543.63|540.83|543.63|540.83|543.63|540.83|543.63|540.83|0
1655849260000|2022-06-21 22:07:40|543.73|540.93|543.93|541.13|543.93|541.13|543.73|540.93|0
1655849270000|2022-06-21 22:07:50|544.02|541.22|544.12|541.32|544.12|541.32|543.93|541.13|0
1655849280000|2022-06-21 22:08:00|544.21|541.41|544.21|541.41|544.21|541.41|544.12|541.32|0
1655849290000|2022-06-21 22:08:10|544.4|541.6|544.31|541.51|544.4|541.6|544.21|541.41|0
1655849300000|2022-06-21 22:08:20|544.21|541.41|544.12|541.32|544.31|541.51|544.12|541.32|0
1655849310000|2022-06-21 22:08:30|544.02|541.22|543.44|540.64|544.02|541.22|543.44|540.64|0
1655849320000|2022-06-21 22:08:40|543.35|540.55|543.25|540.45|543.35|540.55|543.25|540.45|0
1655849330000|2022-06-21 22:08:50|543.35|540.55|543.44|540.64|543.44|540.64|543.35|540.55|0
1655849340000|2022-06-21 22:09:00|543.35|540.55|543.16|540.36|543.35|540.55|543.16|540.36|0
1655849350000|2022-06-21 22:09:10|543.06|540.26|543.06|540.26|543.06|540.26|542.97|540.17|0
1655849360000|2022-06-21 22:09:20|542.87|540.07|542.87|540.07|543.06|540.26|542.87|540.07|0
1655849370000|2022-06-21 22:09:30|543.06|540.26|542.97|540.17|543.06|540.26|542.97|540.17|0
1655849380000|2022-06-21 22:09:40|543.06|540.26|542.87|540.07|543.06|540.26|542.87|540.07|0
1655849390000|2022-06-21 22:09:50|542.67|539.87|542.67|539.87|542.67|539.87|542.67|539.87|0
1655849410000|2022-06-21 22:10:10|542.48|539.68|542.48|539.68|542.48|539.68|542.48|539.68|0
1655849420000|2022-06-21 22:10:20|542.29|539.49|542.29|539.49|542.29|539.49|542.29|539.49|0
1655849440000|2022-06-21 22:10:40|542.87|540.07|542.77|539.97|542.97|540.17|542.77|539.97|0
1655849450000|2022-06-21 22:10:50|542.67|539.87|542.58|539.78|542.67|539.87|542.58|539.78|0
1655849460000|2022-06-21 22:11:00|542.67|539.87|542.87|540.07|542.87|540.07|542.67|539.87|0
1655849470000|2022-06-21 22:11:10|543.16|540.36|543.25|540.45|543.25|540.45|543.16|540.36|0
1655849480000|2022-06-21 22:11:20|543.16|540.36|543.44|540.64|543.44|540.64|543.16|540.36|0
1655849500000|2022-06-21 22:11:40|543.35|540.55|543.44|540.64|543.44|540.64|543.25|540.45|0
1655849510000|2022-06-21 22:11:50|543.35|540.55|543.06|540.26|543.35|540.55|543.06|540.26|0
1655849530000|2022-06-21 22:12:10|543.16|540.36|543.16|540.36|543.16|540.36|543.16|540.36|0
1655849540000|2022-06-21 22:12:20|543.06|540.26|543.06|540.26|543.06|540.26|543.06|540.26|0
1655849550000|2022-06-21 22:12:30|542.86|540.06|542.77|539.97|542.86|540.06|542.77|539.97|0
1655849560000|2022-06-21 22:12:40|542.86|540.06|542.96|540.16|542.96|540.16|542.86|540.06|0
1655849570000|2022-06-21 22:12:50|542.86|540.06|542.77|539.97|542.86|540.06|542.77|539.97|0
1655849580000|2022-06-21 22:13:00|542.86|540.06|542.96|540.16|542.96|540.16|542.86|540.06|0
1655849600000|2022-06-21 22:13:20|542.86|540.06|542.86|540.06|542.86|540.06|542.86|540.06|0
1655849610000|2022-06-21 22:13:30|542.77|539.97|542.77|539.97|542.77|539.97|542.77|539.97|0
1655849620000|2022-06-21 22:13:40|542.67|539.87|542.48|539.68|542.67|539.87|542.48|539.68|0
1655849650000|2022-06-21 22:14:10|542.29|539.49|542.29|539.49|542.29|539.49|542.29|539.49|0
1655849660000|2022-06-21 22:14:20|542.48|539.68|542.48|539.68|542.48|539.68|542.48|539.68|0
1655849670000|2022-06-21 22:14:30|542.29|539.49|542.48|539.68|542.58|539.78|542.29|539.49|0
1655849690000|2022-06-21 22:14:50|542.29|539.49|542.29|539.49|542.29|539.49|542.29|539.49|0
1655849700000|2022-06-21 22:15:00|542.48|539.68|542.77|539.97|542.77|539.97|542.48|539.68|0
1655849710000|2022-06-21 22:15:10|542.67|539.87|542.48|539.68|542.67|539.87|542.48|539.68|0
1655849730000|2022-06-21 22:15:30|542.67|539.87|542.48|539.68|542.67|539.87|542.39|539.59|0
1655849740000|2022-06-21 22:15:40|542.58|539.78|542.58|539.78|542.58|539.78|542.58|539.78|0
1655849750000|2022-06-21 22:15:50|542.48|539.68|542.48|539.68|542.48|539.68|542.48|539.68|0
1655849760000|2022-06-21 22:16:00|542.58|539.78|542.67|539.87|542.86|540.06|542.58|539.78|0
1655849770000|2022-06-21 22:16:10|542.58|539.78|542.77|539.97|542.77|539.97|542.58|539.78|0
1655849790000|2022-06-21 22:16:30|542.86|540.06|542.67|539.87|542.86|540.06|542.67|539.87|0
1655849800000|2022-06-21 22:16:40|542.86|540.06|542.77|539.97|542.86|540.06|542.77|539.97|0
1655849810000|2022-06-21 22:16:50|542.86|540.06|542.96|540.16|542.96|540.16|542.86|540.06|0
1655849820000|2022-06-21 22:17:00|542.86|540.06|542.86|540.06|542.86|540.06|542.86|540.06|0
1655849840000|2022-06-21 22:17:20|543.06|540.26|543.06|540.26|543.06|540.26|543.06|540.26|0
1655849850000|2022-06-21 22:17:30|543.16|540.36|543.15|540.35|543.16|540.36|543.15|540.35|0
1655849860000|2022-06-21 22:17:40|543.25|540.45|543.06|540.26|543.25|540.45|543.06|540.26|0
1655849880000|2022-06-21 22:18:00|543.05|540.25|543.25|540.45|543.25|540.45|543.05|540.25|0
1655849890000|2022-06-21 22:18:10|543.35|540.55|543.44|540.64|543.44|540.64|543.35|540.55|0
1655849900000|2022-06-21 22:18:20|543.35|540.55|543.44|540.64|543.44|540.64|543.35|540.55|0
1655849920000|2022-06-21 22:18:40|543.35|540.55|543.35|540.55|543.35|540.55|543.35|540.55|0
1655849930000|2022-06-21 22:18:50|543.25|540.45|543.25|540.45|543.25|540.45|543.25|540.45|0
1655849950000|2022-06-21 22:19:10|543.05|540.25|543.15|540.35|543.15|540.35|543.05|540.25|0
1655849960000|2022-06-21 22:19:20|543.05|540.25|543.05|540.25|543.05|540.25|543.05|540.25|0
1655849980000|2022-06-21 22:19:40|542.86|540.06|542.86|540.06|542.86|540.06|542.86|540.06|0
1655850020000|2022-06-21 22:20:20|543.05|540.25|543.44|540.64|543.44|540.64|543.05|540.25|0
1655850030000|2022-06-21 22:20:30|543.54|540.74|543.54|540.74|543.54|540.74|543.54|540.74|0
1655850040000|2022-06-21 22:20:40|543.63|540.83|543.54|540.74|543.63|540.83|543.54|540.74|0
1655850050000|2022-06-21 22:20:50|543.63|540.83|543.63|540.83|543.63|540.83|543.63|540.83|0
1655850060000|2022-06-21 22:21:00|543.44|540.64|543.44|540.64|543.54|540.74|543.44|540.64|0
1655850080000|2022-06-21 22:21:20|543.25|540.45|543.25|540.45|543.25|540.45|543.25|540.45|0
1655850090000|2022-06-21 22:21:30|543.05|540.25|543.05|540.25|543.05|540.25|543.05|540.25|0
1655850100000|2022-06-21 22:21:40|543.15|540.35|543.15|540.35|543.15|540.35|543.15|540.35|0
1655850110000|2022-06-21 22:21:50|543.05|540.25|543.05|540.25|543.05|540.25|543.05|540.25|0
1655850120000|2022-06-21 22:22:00|542.96|540.16|542.96|540.16|542.96|540.16|542.96|540.16|0
1655850130000|2022-06-21 22:22:10|543.05|540.25|543.05|540.25|543.05|540.25|543.05|540.25|0
1655850150000|2022-06-21 22:22:30|543.15|540.35|543.15|540.35|543.15|540.35|543.15|540.35|0
1655850160000|2022-06-21 22:22:40|543.25|540.45|543.25|540.45|543.25|540.45|543.25|540.45|0
1655850170000|2022-06-21 22:22:50|543.05|540.25|542.86|540.06|543.05|540.25|542.86|540.06|0
1655850180000|2022-06-21 22:23:00|542.67|539.87|542.67|539.87|542.67|539.87|542.67|539.87|0
1655850210000|2022-06-21 22:23:30|542.58|539.78|542.58|539.78|542.58|539.78|542.58|539.78|0
1655850220000|2022-06-21 22:23:40|542.48|539.68|542.19|539.39|542.48|539.68|542.19|539.39|0
1655850230000|2022-06-21 22:23:50|541.9|539.1|541.81|539.01|541.9|539.1|541.81|539.01|0
1655850240000|2022-06-21 22:24:00|542|539.2|541.71|538.91|542|539.2|541.71|538.91|0
1655850250000|2022-06-21 22:24:10|541.52|538.72|541.33|538.53|541.52|538.72|541.13|538.33|0
1655850260000|2022-06-21 22:24:20|541.13|538.33|541.33|538.53|541.33|538.53|541.13|538.33|0
1655850270000|2022-06-21 22:24:30|541.13|538.33|541.13|538.33|541.13|538.33|541.13|538.33|0
1655850280000|2022-06-21 22:24:40|541.33|538.53|541.13|538.33|541.33|538.53|541.13|538.33|0
1655850290000|2022-06-21 22:24:50|541.23|538.43|541.33|538.53|541.33|538.53|541.23|538.43|0
1655850300000|2022-06-21 22:25:00|541.13|538.33|541.13|538.33|541.13|538.33|541.13|538.33|0
1655850310000|2022-06-21 22:25:10|541.52|538.72|541.62|538.82|541.62|538.82|541.43|538.63|0
1655850320000|2022-06-21 22:25:20|541.71|538.91|541.62|538.82|541.71|538.91|541.52|538.72|0
1655850330000|2022-06-21 22:25:30|541.52|538.72|541.9|539.1|541.9|539.1|541.52|538.72|0
1655850340000|2022-06-21 22:25:40|541.81|539.01|541.9|539.1|541.9|539.1|541.71|538.91|0
1655850350000|2022-06-21 22:25:50|541.81|539.01|541.62|538.82|541.81|539.01|541.62|538.82|0
1655850360000|2022-06-21 22:26:00|541.52|538.72|541.71|538.91|541.71|538.91|541.52|538.72|0
1655850370000|2022-06-21 22:26:10|541.81|539.01|541.9|539.1|541.9|539.1|541.81|539.01|0
1655850380000|2022-06-21 22:26:20|541.81|539.01|542.09|539.29|542.09|539.29|541.81|539.01|0
1655850390000|2022-06-21 22:26:30|542|539.2|542.09|539.29|542.09|539.29|542|539.2|0
1655850400000|2022-06-21 22:26:40|541.9|539.1|541.9|539.1|542|539.2|541.9|539.1|0
1655850410000|2022-06-21 22:26:50|541.71|538.91|541.9|539.1|541.9|539.1|541.71|538.91|0
1655850420000|2022-06-21 22:27:00|541.71|538.91|541.71|538.91|541.71|538.91|541.71|538.91|0
1655850430000|2022-06-21 22:27:10|541.52|538.72|541.32|538.52|541.52|538.72|541.32|538.52|0
1655850450000|2022-06-21 22:27:30|541.52|538.72|541.32|538.52|541.52|538.72|541.32|538.52|0
1655850460000|2022-06-21 22:27:40|541.52|538.72|541.52|538.72|541.52|538.72|541.52|538.72|0
1655850470000|2022-06-21 22:27:50|541.32|538.52|541.32|538.52|541.32|538.52|541.32|538.52|0
1655850490000|2022-06-21 22:28:10|541.42|538.62|541.42|538.62|541.42|538.62|541.42|538.62|0
1655850500000|2022-06-21 22:28:20|541.52|538.72|541.52|538.72|541.52|538.72|541.52|538.72|0
1655850510000|2022-06-21 22:28:30|541.71|538.91|541.32|538.52|541.71|538.91|541.32|538.52|0
1655850520000|2022-06-21 22:28:40|541.52|538.72|541.52|538.72|541.52|538.72|541.52|538.72|0
1655850540000|2022-06-21 22:29:00|541.32|538.52|541.32|538.52|541.32|538.52|541.32|538.52|0
1655850550000|2022-06-21 22:29:10|541.52|538.72|541.62|538.82|541.62|538.82|541.52|538.72|0
1655850560000|2022-06-21 22:29:20|541.71|538.91|541.71|538.91|541.71|538.91|541.71|538.91|0
1655850590000|2022-06-21 22:29:50|541.81|539.01|541.81|539.01|541.81|539.01|541.81|539.01|0
1655850600000|2022-06-21 22:30:00|541.71|538.91|542.09|539.29|542.09|539.29|541.71|538.91|0
1655850610000|2022-06-21 22:30:10|542|539.2|542.09|539.29|542.09|539.29|542|539.2|0
1655850620000|2022-06-21 22:30:20|542.28|539.48|542.28|539.48|542.28|539.48|542.28|539.48|0
1655850630000|2022-06-21 22:30:30|542.38|539.58|542.19|539.39|542.38|539.58|542.19|539.39|0
1655850640000|2022-06-21 22:30:40|542.28|539.48|542.38|539.58|542.38|539.58|542.28|539.48|0
1655850650000|2022-06-21 22:30:50|542.28|539.48|542.28|539.48|542.28|539.48|542.28|539.48|0
1655850660000|2022-06-21 22:31:00|542.19|539.39|542.47|539.67|542.47|539.67|542.19|539.39|0
1655850670000|2022-06-21 22:31:10|542.67|539.87|542.67|539.87|542.67|539.87|542.67|539.87|0
1655850680000|2022-06-21 22:31:20|542.77|539.97|542.77|539.97|542.77|539.97|542.77|539.97|0
1655850690000|2022-06-21 22:31:30|542.86|540.06|542.86|540.06|542.86|540.06|542.86|540.06|0
1655850700000|2022-06-21 22:31:40|542.57|539.77|542.67|539.87|542.67|539.87|542.57|539.77|0
1655850720000|2022-06-21 22:32:00|542.47|539.67|542.47|539.67|542.47|539.67|542.47|539.67|0
1655850740000|2022-06-21 22:32:20|542.57|539.77|542.67|539.87|542.67|539.87|542.57|539.77|0
1655850750000|2022-06-21 22:32:30|542.77|539.97|542.77|539.97|542.77|539.97|542.77|539.97|0
1655850760000|2022-06-21 22:32:40|542.86|540.06|542.57|539.77|542.86|540.06|542.57|539.77|0
1655850770000|2022-06-21 22:32:50|542.67|539.87|542.67|539.87|542.67|539.87|542.67|539.87|0
1655850780000|2022-06-21 22:33:00|542.77|539.97|542.86|540.06|542.86|540.06|542.77|539.97|0
1655850800000|2022-06-21 22:33:20|542.96|540.16|542.96|540.16|542.96|540.16|542.96|540.16|0
1655850810000|2022-06-21 22:33:30|543.05|540.25|542.77|539.97|543.05|540.25|542.77|539.97|0
1655850820000|2022-06-21 22:33:40|542.57|539.77|542.57|539.77|542.57|539.77|542.47|539.67|0
1655850830000|2022-06-21 22:33:50|542.67|539.87|542.57|539.77|542.67|539.87|542.57|539.77|0
1655850840000|2022-06-21 22:34:00|542.47|539.67|542.67|539.87|542.67|539.87|542.47|539.67|0
1655850860000|2022-06-21 22:34:20|542.77|539.97|542.67|539.87|542.77|539.97|542.67|539.87|0
1655850870000|2022-06-21 22:34:30|542.47|539.67|542.47|539.67|542.57|539.77|542.47|539.67|0
1655850880000|2022-06-21 22:34:40|542.67|539.87|542.28|539.48|542.67|539.87|542.28|539.48|0
1655850890000|2022-06-21 22:34:50|542.47|539.67|542.47|539.67|542.47|539.67|542.47|539.67|0
1655850900000|2022-06-21 22:35:00|542|539.2|542.28|539.48|542.28|539.48|542|539.2|0
1655850910000|2022-06-21 22:35:10|542.38|539.58|542.38|539.58|542.38|539.58|542.38|539.58|0
1655850920000|2022-06-21 22:35:20|542.47|539.67|542.47|539.67|542.47|539.67|542.47|539.67|0
1655850960000|2022-06-21 22:36:00|542.67|539.87|542.67|539.87|542.67|539.87|542.67|539.87|0
1655850970000|2022-06-21 22:36:10|542.66|539.86|542.66|539.86|542.66|539.86|542.66|539.86|0
1655850990000|2022-06-21 22:36:30|542.86|540.06|542.96|540.16|543.05|540.25|542.86|540.06|0
1655851000000|2022-06-21 22:36:40|543.05|540.25|543.24|540.44|543.24|540.44|543.05|540.25|0
1655851010000|2022-06-21 22:36:50|543.34|540.54|543.15|540.35|543.34|540.54|543.15|540.35|0
1655851020000|2022-06-21 22:37:00|543.34|540.54|543.43|540.63|543.43|540.63|543.34|540.54|0
1655851040000|2022-06-21 22:37:20|543.53|540.73|543.53|540.73|543.53|540.73|543.53|540.73|0
1655851050000|2022-06-21 22:37:30|543.43|540.63|543.34|540.54|543.62|540.82|543.34|540.54|0
1655851060000|2022-06-21 22:37:40|543.43|540.63|543.43|540.63|543.43|540.63|543.34|540.54|0
1655851070000|2022-06-21 22:37:50|543.62|540.82|543.62|540.82|543.62|540.82|543.62|540.82|0
1655851080000|2022-06-21 22:38:00|543.82|541.02|543.72|540.92|543.82|541.02|543.72|540.92|0
1655851090000|2022-06-21 22:38:10|543.82|541.02|543.82|541.02|543.82|541.02|543.82|541.02|0
1655851100000|2022-06-21 22:38:20|543.92|541.12|543.82|541.02|543.92|541.12|543.82|541.02|0
1655851140000|2022-06-21 22:39:00|543.62|540.82|543.62|540.82|543.62|540.82|543.62|540.82|0
1655851160000|2022-06-21 22:39:20|543.43|540.63|543.43|540.63|543.43|540.63|543.43|540.63|0
1655851200000|2022-06-21 22:40:00|543.62|540.82|543.62|540.82|543.62|540.82|543.62|540.82|0
1655851220000|2022-06-21 22:40:20|543.53|540.73|543.53|540.73|543.53|540.73|543.53|540.73|0
1655851230000|2022-06-21 22:40:30|543.43|540.63|543.24|540.44|543.43|540.63|543.24|540.44|0
1655851240000|2022-06-21 22:40:40|543.05|540.25|542.86|540.06|543.05|540.25|542.86|540.06|0
1655851260000|2022-06-21 22:41:00|542.76|539.96|542.86|540.06|542.86|540.06|542.66|539.86|0
1655851270000|2022-06-21 22:41:10|542.66|539.86|542.76|539.96|542.76|539.96|542.66|539.86|0
1655851280000|2022-06-21 22:41:20|542.66|539.86|542.76|539.96|542.76|539.96|542.66|539.86|0
1655851300000|2022-06-21 22:41:40|542.86|540.06|542.86|540.06|542.86|540.06|542.86|540.06|0
1655851320000|2022-06-21 22:42:00|542.95|540.15|542.95|540.15|542.95|540.15|542.95|540.15|0
1655851330000|2022-06-21 22:42:10|543.05|540.25|543.15|540.35|543.15|540.35|543.05|540.25|0
1655851340000|2022-06-21 22:42:20|543.05|540.25|542.85|540.05|543.05|540.25|542.85|540.05|0
1655851350000|2022-06-21 22:42:30|542.95|540.15|542.95|540.15|542.95|540.15|542.95|540.15|0
1655851370000|2022-06-21 22:42:50|543.05|540.25|543.05|540.25|543.05|540.25|543.05|540.25|0
1655851380000|2022-06-21 22:43:00|543.15|540.35|542.85|540.05|543.15|540.35|542.85|540.05|0
1655851390000|2022-06-21 22:43:10|542.66|539.86|542.66|539.86|542.66|539.86|542.66|539.86|0
1655851410000|2022-06-21 22:43:30|542.76|539.96|542.66|539.86|542.76|539.96|542.66|539.86|0
1655851420000|2022-06-21 22:43:40|542.85|540.05|542.85|540.05|542.85|540.05|542.85|540.05|0
1655851450000|2022-06-21 22:44:10|542.66|539.86|542.66|539.86|542.66|539.86|542.66|539.86|0
1655851460000|2022-06-21 22:44:20|542.47|539.67|542.47|539.67|542.47|539.67|542.47|539.67|0
1655851470000|2022-06-21 22:44:30|541.89|539.09|541.99|539.19|542.09|539.29|541.89|539.09|0
1655851480000|2022-06-21 22:44:40|541.89|539.09|542.09|539.29|542.09|539.29|541.89|539.09|0
1655851490000|2022-06-21 22:44:50|541.89|539.09|541.89|539.09|541.89|539.09|541.89|539.09|0
1655851500000|2022-06-21 22:45:00|542.09|539.29|541.89|539.09|542.09|539.29|541.89|539.09|0
1655851510000|2022-06-21 22:45:10|541.99|539.19|541.99|539.19|541.99|539.19|541.99|539.19|0
1655851520000|2022-06-21 22:45:20|541.89|539.09|541.99|539.19|541.99|539.19|541.89|539.09|0
1655851530000|2022-06-21 22:45:30|541.89|539.09|541.89|539.09|541.89|539.09|541.89|539.09|0
1655851540000|2022-06-21 22:45:40|541.7|538.9|541.7|538.9|541.7|538.9|541.7|538.9|0
1655851550000|2022-06-21 22:45:50|541.51|538.71|541.42|538.62|541.61|538.81|541.32|538.52|0
1655851560000|2022-06-21 22:46:00|541.32|538.52|541.51|538.71|541.51|538.71|541.32|538.52|0
1655851580000|2022-06-21 22:46:20|541.7|538.9|541.7|538.9|541.8|539|541.7|538.9|0
1655851590000|2022-06-21 22:46:30|541.8|539|541.7|538.9|541.8|539|541.7|538.9|0
1655851600000|2022-06-21 22:46:40|541.32|538.52|541.61|538.81|541.61|538.81|541.32|538.52|0
1655851610000|2022-06-21 22:46:50|541.7|538.9|541.8|539|541.89|539.09|541.7|538.9|0
1655851620000|2022-06-21 22:47:00|541.89|539.09|541.89|539.09|541.89|539.09|541.8|539|0
1655851630000|2022-06-21 22:47:10|541.99|539.19|541.99|539.19|541.99|539.19|541.99|539.19|0
1655851640000|2022-06-21 22:47:20|542.09|539.29|542.09|539.29|542.09|539.29|542.09|539.29|0
1655851650000|2022-06-21 22:47:30|542.19|539.39|542.19|539.39|542.19|539.39|542.19|539.39|0
1655851660000|2022-06-21 22:47:40|542.28|539.48|541.8|539|542.28|539.48|541.8|539|0
1655851670000|2022-06-21 22:47:50|541.89|539.09|542.09|539.29|542.09|539.29|541.89|539.09|0
1655851680000|2022-06-21 22:48:00|542.28|539.48|542.28|539.48|542.28|539.48|542.19|539.39|0
1655851690000|2022-06-21 22:48:10|542.09|539.29|541.99|539.19|542.09|539.29|541.99|539.19|0
1655851700000|2022-06-21 22:48:20|542.09|539.29|542.09|539.29|542.09|539.29|542.09|539.29|0
1655851720000|2022-06-21 22:48:40|542.18|539.38|542.18|539.38|542.18|539.38|542.18|539.38|0
1655851730000|2022-06-21 22:48:50|542.28|539.48|542.18|539.38|542.28|539.48|542.09|539.29|0
1655851790000|2022-06-21 22:49:50|542.28|539.48|542.28|539.48|542.28|539.48|542.28|539.48|0
1655851840000|2022-06-21 22:50:40|542.08|539.28|542.08|539.28|542.08|539.28|542.08|539.28|0
1655851850000|2022-06-21 22:50:50|541.89|539.09|541.89|539.09|541.89|539.09|541.89|539.09|0
1655851860000|2022-06-21 22:51:00|541.7|538.9|542.08|539.28|542.08|539.28|541.7|538.9|0
1655851880000|2022-06-21 22:51:20|542.28|539.48|542.28|539.48|542.28|539.48|542.28|539.48|0
1655851900000|2022-06-21 22:51:40|542.38|539.58|542.38|539.58|542.38|539.58|542.38|539.58|0
1655851910000|2022-06-21 22:51:50|543.18|540.38|543.27|540.47|543.27|540.47|543.18|540.38|0
1655851960000|2022-06-21 22:52:40|543.08|540.28|543.08|540.28|543.08|540.28|543.08|540.28|0
1655851970000|2022-06-21 22:52:50|543.27|540.47|543.27|540.47|543.27|540.47|543.27|540.47|0
1655852000000|2022-06-21 22:53:20|543.08|540.28|543.08|540.28|543.08|540.28|543.08|540.28|0
1655852010000|2022-06-21 22:53:30|542.89|540.09|542.89|540.09|542.89|540.09|542.89|540.09|0
1655852020000|2022-06-21 22:53:40|542.8|540|542.8|540|542.8|540|542.8|540|0
1655852030000|2022-06-21 22:53:50|542.99|540.19|543.08|540.28|543.08|540.28|542.99|540.19|0
1655852040000|2022-06-21 22:54:00|543.18|540.38|543.18|540.38|543.18|540.38|543.18|540.38|0
1655852050000|2022-06-21 22:54:10|542.7|539.9|542.8|540|542.8|540|542.7|539.9|0
1655852060000|2022-06-21 22:54:20|542.89|540.09|542.89|540.09|542.89|540.09|542.89|540.09|0
1655852070000|2022-06-21 22:54:30|543.08|540.28|543.08|540.28|543.08|540.28|543.08|540.28|0
1655852080000|2022-06-21 22:54:40|542.89|540.09|542.89|540.09|542.89|540.09|542.89|540.09|0
1655852090000|2022-06-21 22:54:50|543.08|540.28|543.08|540.28|543.08|540.28|543.08|540.28|0
1655852100000|2022-06-21 22:55:00|542.99|540.19|542.99|540.19|542.99|540.19|542.99|540.19|0
1655852110000|2022-06-21 22:55:10|542.8|540|542.7|539.9|542.89|540.09|542.7|539.9|0
1655852120000|2022-06-21 22:55:20|542.8|540|542.8|540|542.8|540|542.7|539.9|0
1655852130000|2022-06-21 22:55:30|542.89|540.09|542.99|540.19|542.99|540.19|542.89|540.09|0
1655852150000|2022-06-21 22:55:50|542.89|540.09|542.89|540.09|542.89|540.09|542.89|540.09|0
1655852160000|2022-06-21 22:56:00|542.99|540.19|542.99|540.19|542.99|540.19|542.7|539.9|0
1655852170000|2022-06-21 22:56:10|543.27|540.47|543.27|540.47|543.27|540.47|543.27|540.47|0
1655852180000|2022-06-21 22:56:20|543.18|540.38|543.18|540.38|543.27|540.47|543.18|540.38|0
1655852190000|2022-06-21 22:56:30|543.27|540.47|543.27|540.47|543.27|540.47|543.27|540.47|0
1655852200000|2022-06-21 22:56:40|543.37|540.57|543.27|540.47|543.37|540.57|543.27|540.47|0
1655852210000|2022-06-21 22:56:50|543.37|540.57|543.37|540.57|543.37|540.57|543.37|540.57|0
1655852220000|2022-06-21 22:57:00|543.27|540.47|543.08|540.28|543.27|540.47|543.08|540.28|0
1655852230000|2022-06-21 22:57:10|542.89|540.09|542.89|540.09|542.89|540.09|542.89|540.09|0
1655852250000|2022-06-21 22:57:30|542.8|540|542.89|540.09|542.89|540.09|542.8|540|0
1655852260000|2022-06-21 22:57:40|542.7|539.9|542.8|540|542.8|540|542.7|539.9|0
1655852270000|2022-06-21 22:57:50|542.89|540.09|542.89|540.09|542.89|540.09|542.89|540.09|0
1655852280000|2022-06-21 22:58:00|542.99|540.19|542.7|539.9|542.99|540.19|542.7|539.9|0
1655852290000|2022-06-21 22:58:10|542.51|539.71|542.41|539.61|542.61|539.81|542.41|539.61|0
1655852300000|2022-06-21 22:58:20|542.31|539.51|542.31|539.51|542.31|539.51|542.31|539.51|0
1655852320000|2022-06-21 22:58:40|542.41|539.61|542.51|539.71|542.51|539.71|542.41|539.61|0
1655852330000|2022-06-21 22:58:50|542.31|539.51|542.31|539.51|542.31|539.51|542.31|539.51|0
1655852340000|2022-06-21 22:59:00|542.22|539.42|542.22|539.42|542.22|539.42|542.22|539.42|0
1655852350000|2022-06-21 22:59:10|542.31|539.51|542.31|539.51|542.31|539.51|542.22|539.42|0
1655852370000|2022-06-21 22:59:30|542.22|539.42|542.12|539.32|542.22|539.42|542.12|539.32|0
1655852380000|2022-06-21 22:59:40|542.31|539.51|542.12|539.32|542.31|539.51|542.12|539.32|0
1655852390000|2022-06-21 22:59:50|542.03|539.23|541.74|538.94|542.03|539.23|541.74|538.94|0
1655852400000|2022-06-21 23:00:00|541.84|539.04|541.84|539.04|541.84|539.04|541.84|539.04|0
1655852410000|2022-06-21 23:00:10|541.74|538.94|541.74|538.94|541.74|538.94|541.74|538.94|0
1655852420000|2022-06-21 23:00:20|541.84|539.04|541.93|539.13|541.93|539.13|541.84|539.04|0
1655852430000|2022-06-21 23:00:30|542.03|539.23|542.12|539.32|542.12|539.32|542.03|539.23|0
1655852440000|2022-06-21 23:00:40|542.31|539.51|542.31|539.51|542.31|539.51|542.31|539.51|0
1655852450000|2022-06-21 23:00:50|542.5|539.7|542.5|539.7|542.6|539.8|542.5|539.7|0
1655852460000|2022-06-21 23:01:00|542.6|539.8|542.7|539.9|542.7|539.9|542.6|539.8|0
1655852470000|2022-06-21 23:01:10|542.5|539.7|542.5|539.7|542.5|539.7|542.5|539.7|0
1655852510000|2022-06-21 23:01:50|542.6|539.8|542.7|539.9|542.7|539.9|542.6|539.8|0
1655852520000|2022-06-21 23:02:00|542.6|539.8|542.7|539.9|542.7|539.9|542.6|539.8|0
1655852530000|2022-06-21 23:02:10|542.8|540|542.8|540|542.8|540|542.8|540|0
1655852540000|2022-06-21 23:02:20|542.89|540.09|543.08|540.28|543.08|540.28|542.89|540.09|0
1655852550000|2022-06-21 23:02:30|543.27|540.47|543.08|540.28|543.27|540.47|543.08|540.28|0
1655852560000|2022-06-21 23:02:40|543.18|540.38|543.08|540.28|543.18|540.38|543.08|540.28|0
1655852590000|2022-06-21 23:03:10|543.27|540.47|543.65|540.85|543.65|540.85|543.27|540.47|0
1655852600000|2022-06-21 23:03:20|543.85|541.05|543.65|540.85|543.85|541.05|543.65|540.85|0
1655852610000|2022-06-21 23:03:30|543.75|540.95|543.84|541.04|543.84|541.04|543.75|540.95|0
1655852640000|2022-06-21 23:04:00|543.46|540.66|543.46|540.66|543.46|540.66|543.46|540.66|0
1655852650000|2022-06-21 23:04:10|543.27|540.47|543.08|540.28|543.27|540.47|543.08|540.28|0
1655852680000|2022-06-21 23:04:40|543.27|540.47|543.27|540.47|543.27|540.47|543.27|540.47|0
1655852690000|2022-06-21 23:04:50|543.08|540.28|543.08|540.28|543.08|540.28|543.08|540.28|0
1655852700000|2022-06-21 23:05:00|543.27|540.47|543.18|540.38|543.27|540.47|543.18|540.38|0
1655852710000|2022-06-21 23:05:10|543.08|540.28|543.08|540.28|543.08|540.28|543.08|540.28|0
1655852760000|2022-06-21 23:06:00|542.89|540.09|542.89|540.09|542.89|540.09|542.89|540.09|0
1655852790000|2022-06-21 23:06:30|543.27|540.47|543.27|540.47|543.27|540.47|543.27|540.47|0
1655852830000|2022-06-21 23:07:10|543.46|540.66|543.65|540.85|543.65|540.85|543.46|540.66|0
1655852840000|2022-06-21 23:07:20|543.84|541.04|543.84|541.04|543.84|541.04|543.84|541.04|0
1655852850000|2022-06-21 23:07:30|544.04|541.24|543.84|541.04|544.04|541.24|543.84|541.04|0
1655852930000|2022-06-21 23:08:50|544.03|541.23|544.23|541.43|544.23|541.43|544.03|541.23|0
1655852950000|2022-06-21 23:09:10|544.03|541.23|544.23|541.43|544.23|541.43|544.03|541.23|0
1655853000000|2022-06-21 23:10:00|544.42|541.62|544.42|541.62|544.42|541.62|544.42|541.62|0
1655853010000|2022-06-21 23:10:10|544.23|541.43|544.23|541.43|544.23|541.43|544.23|541.43|0
1655853020000|2022-06-21 23:10:20|544.33|541.53|544.23|541.43|544.33|541.53|544.23|541.43|0
1655853090000|2022-06-21 23:11:30|544.42|541.62|544.42|541.62|544.42|541.62|544.42|541.62|0
1655853100000|2022-06-21 23:11:40|544.33|541.53|544.23|541.43|544.33|541.53|544.23|541.43|0
1655853150000|2022-06-21 23:12:30|544.03|541.23|544.23|541.43|544.23|541.43|544.03|541.23|0
1655853160000|2022-06-21 23:12:40|544.42|541.62|544.42|541.62|544.42|541.62|544.42|541.62|0
1655853180000|2022-06-21 23:13:00|544.23|541.43|544.42|541.62|544.42|541.62|544.23|541.43|0
1655853190000|2022-06-21 23:13:10|544.61|541.81|544.42|541.62|544.61|541.81|544.42|541.62|0
1655853200000|2022-06-21 23:13:20|544.61|541.81|544.8|542|544.8|542|544.61|541.81|0
1655853210000|2022-06-21 23:13:30|544.99|542.19|544.8|542|544.99|542.19|544.8|542|0
1655853220000|2022-06-21 23:13:40|544.99|542.19|544.99|542.19|544.99|542.19|544.99|542.19|0
1655853250000|2022-06-21 23:14:10|544.9|542.1|544.9|542.1|544.9|542.1|544.9|542.1|0
1655853260000|2022-06-21 23:14:20|544.8|542|544.8|542|544.8|542|544.8|542|0
1655853270000|2022-06-21 23:14:30|544.71|541.91|544.61|541.81|544.8|542|544.61|541.81|0
1655853290000|2022-06-21 23:14:50|544.8|542|544.8|542|544.8|542|544.8|542|0
1655853300000|2022-06-21 23:15:00|544.61|541.81|544.8|542|544.99|542.19|544.61|541.81|0
1655853310000|2022-06-21 23:15:10|544.99|542.19|544.99|542.19|544.99|542.19|544.99|542.19|0
1655853320000|2022-06-21 23:15:20|544.9|542.1|544.9|542.1|544.9|542.1|544.9|542.1|0
1655853330000|2022-06-21 23:15:30|544.8|542|544.9|542.1|544.9|542.1|544.8|542|0
1655853340000|2022-06-21 23:15:40|544.99|542.19|544.99|542.19|544.99|542.19|544.99|542.19|0
1655853380000|2022-06-21 23:16:20|544.8|542|544.9|542.1|544.99|542.19|544.8|542|0
1655853390000|2022-06-21 23:16:30|544.8|542|544.8|542|544.8|542|544.8|542|0
1655853400000|2022-06-21 23:16:40|544.61|541.81|544.8|542|544.8|542|544.61|541.81|0
1655853440000|2022-06-21 23:17:20|544.99|542.19|544.99|542.19|544.99|542.19|544.99|542.19|0
1655853520000|2022-06-21 23:18:40|545.37|542.57|545.18|542.38|545.37|542.57|545.18|542.38|0
1655853530000|2022-06-21 23:18:50|545.37|542.57|545.37|542.57|545.37|542.57|545.28|542.48|0
1655853540000|2022-06-21 23:19:00|545.57|542.77|545.57|542.77|545.57|542.77|545.57|542.77|0
1655853560000|2022-06-21 23:19:20|545.76|542.96|545.57|542.77|545.76|542.96|545.57|542.77|0
1655853580000|2022-06-21 23:19:40|545.76|542.96|545.67|542.87|545.76|542.96|545.67|542.87|0
1655853590000|2022-06-21 23:19:50|545.76|542.96|545.95|543.15|546.14|543.34|545.76|542.96|0
1655853600000|2022-06-21 23:20:00|546.14|543.34|546.14|543.34|546.14|543.34|546.14|543.34|0
1655853630000|2022-06-21 23:20:30|546.33|543.53|546.33|543.53|546.33|543.53|546.33|543.53|0
1655853640000|2022-06-21 23:20:40|546.24|543.44|546.33|543.53|546.33|543.53|546.24|543.44|0
1655853650000|2022-06-21 23:20:50|546.24|543.44|546.14|543.34|546.24|543.44|546.14|543.34|0
1655853670000|2022-06-21 23:21:10|545.95|543.15|545.76|542.96|545.95|543.15|545.76|542.96|0
1655853680000|2022-06-21 23:21:20|545.95|543.15|545.76|542.96|545.95|543.15|545.76|542.96|0
1655853710000|2022-06-21 23:21:50|545.67|542.87|545.67|542.87|545.67|542.87|545.67|542.87|0
1655853720000|2022-06-21 23:22:00|545.76|542.96|545.76|542.96|545.76|542.96|545.76|542.96|0
1655853750000|2022-06-21 23:22:30|545.57|542.77|545.76|542.96|545.76|542.96|545.57|542.77|0
1655853770000|2022-06-21 23:22:50|545.95|543.15|545.95|543.15|545.95|543.15|545.95|543.15|0
1655853780000|2022-06-21 23:23:00|545.86|543.06|545.76|542.96|545.95|543.15|545.76|542.96|0
1655853800000|2022-06-21 23:23:20|545.86|543.06|545.86|543.06|545.95|543.15|545.86|543.06|0
1655853810000|2022-06-21 23:23:30|545.95|543.15|545.76|542.96|545.95|543.15|545.76|542.96|0
1655853840000|2022-06-21 23:24:00|545.57|542.77|545.57|542.77|545.57|542.77|545.57|542.77|0
1655853850000|2022-06-21 23:24:10|545.47|542.67|545.47|542.67|545.47|542.67|545.47|542.67|0
1655853860000|2022-06-21 23:24:20|545.37|542.57|545.37|542.57|545.57|542.77|545.37|542.57|0
1655853900000|2022-06-21 23:25:00|545.47|542.67|545.56|542.76|545.56|542.76|545.47|542.67|0
1655853910000|2022-06-21 23:25:10|545.37|542.57|545.37|542.57|545.37|542.57|545.37|542.57|0
1655853930000|2022-06-21 23:25:30|545.18|542.38|544.8|542|545.18|542.38|544.8|542|0
1655853940000|2022-06-21 23:25:40|544.9|542.1|544.8|542|544.9|542.1|544.8|542|0
1655853950000|2022-06-21 23:25:50|544.99|542.19|544.8|542|544.99|542.19|544.8|542|0
1655853970000|2022-06-21 23:26:10|544.99|542.19|544.99|542.19|544.99|542.19|544.8|542|0
1655853980000|2022-06-21 23:26:20|545.18|542.38|544.99|542.19|545.18|542.38|544.99|542.19|0
1655853990000|2022-06-21 23:26:30|545.09|542.29|544.99|542.19|545.18|542.38|544.99|542.19|0
1655854010000|2022-06-21 23:26:50|545.09|542.29|544.99|542.19|545.09|542.29|544.99|542.19|0
1655854020000|2022-06-21 23:27:00|545.09|542.29|545.28|542.48|545.28|542.48|545.09|542.29|0
1655854030000|2022-06-21 23:27:10|545.18|542.38|545.28|542.48|545.28|542.48|545.18|542.38|0
1655854040000|2022-06-21 23:27:20|545.37|542.57|545.37|542.57|545.37|542.57|545.37|542.57|0
1655854060000|2022-06-21 23:27:40|545.56|542.76|545.56|542.76|545.56|542.76|545.56|542.76|0
1655854070000|2022-06-21 23:27:50|545.66|542.86|545.66|542.86|545.76|542.96|545.56|542.76|0
1655854080000|2022-06-21 23:28:00|545.56|542.76|545.56|542.76|545.56|542.76|545.56|542.76|0
1655854100000|2022-06-21 23:28:20|545.47|542.67|545.47|542.67|545.47|542.67|545.47|542.67|0
1655854110000|2022-06-21 23:28:30|545.37|542.57|545.37|542.57|545.37|542.57|545.37|542.57|0
1655854130000|2022-06-21 23:28:50|545.18|542.38|544.99|542.19|545.18|542.38|544.99|542.19|0
1655854150000|2022-06-21 23:29:10|545.18|542.38|545.37|542.57|545.37|542.57|545.18|542.38|0
1655854170000|2022-06-21 23:29:30|545.18|542.38|545.28|542.48|545.37|542.57|545.18|542.38|0
1655854180000|2022-06-21 23:29:40|545.37|542.57|545.56|542.76|545.56|542.76|545.37|542.57|0
1655854190000|2022-06-21 23:29:50|545.66|542.86|545.76|542.96|545.76|542.96|545.66|542.86|0
1655854200000|2022-06-21 23:30:00|545.47|542.67|545.56|542.76|545.56|542.76|545.37|542.57|0
1655854210000|2022-06-21 23:30:10|545.66|542.86|545.56|542.76|545.66|542.86|545.56|542.76|0
1655854220000|2022-06-21 23:30:20|545.37|542.57|545.37|542.57|545.37|542.57|545.37|542.57|0
1655854230000|2022-06-21 23:30:30|545.18|542.38|544.99|542.19|545.18|542.38|544.99|542.19|0
1655854240000|2022-06-21 23:30:40|545.09|542.29|544.99|542.19|545.09|542.29|544.99|542.19|0
1655854250000|2022-06-21 23:30:50|545.09|542.29|544.99|542.19|545.09|542.29|544.99|542.19|0
1655854260000|2022-06-21 23:31:00|545.09|542.29|544.99|542.19|545.18|542.38|544.99|542.19|0
1655854270000|2022-06-21 23:31:10|544.79|541.99|544.79|541.99|544.79|541.99|544.79|541.99|0
1655854290000|2022-06-21 23:31:30|544.6|541.8|544.7|541.9|544.79|541.99|544.6|541.8|0
1655854300000|2022-06-21 23:31:40|544.6|541.8|544.7|541.9|544.79|541.99|544.6|541.8|0
1655854310000|2022-06-21 23:31:50|544.6|541.8|544.6|541.8|544.6|541.8|544.6|541.8|0
1655854320000|2022-06-21 23:32:00|544.41|541.61|544.41|541.61|544.41|541.61|544.41|541.61|0
1655854330000|2022-06-21 23:32:10|544.22|541.42|544.22|541.42|544.22|541.42|544.22|541.42|0
1655854340000|2022-06-21 23:32:20|544.03|541.23|543.84|541.04|544.03|541.23|543.84|541.04|0
1655854350000|2022-06-21 23:32:30|544.03|541.23|544.03|541.23|544.03|541.23|544.03|541.23|0
1655854360000|2022-06-21 23:32:40|544.22|541.42|544.03|541.23|544.22|541.42|544.03|541.23|0
1655854380000|2022-06-21 23:33:00|543.84|541.04|543.84|541.04|544.03|541.23|543.84|541.04|0
1655854390000|2022-06-21 23:33:10|543.93|541.13|543.84|541.04|543.93|541.13|543.84|541.04|0
1655854410000|2022-06-21 23:33:30|544.03|541.23|543.93|541.13|544.03|541.23|543.93|541.13|0
1655854420000|2022-06-21 23:33:40|543.84|541.04|543.83|541.03|543.84|541.04|543.83|541.03|0
1655854450000|2022-06-21 23:34:10|543.64|540.84|543.64|540.84|543.64|540.84|543.45|540.65|0
1655854460000|2022-06-21 23:34:20|543.45|540.65|543.64|540.84|543.64|540.84|543.45|540.65|0
1655854470000|2022-06-21 23:34:30|543.55|540.75|543.64|540.84|543.64|540.84|543.55|540.75|0
1655854480000|2022-06-21 23:34:40|543.55|540.75|543.45|540.65|543.55|540.75|543.45|540.65|0
1655854490000|2022-06-21 23:34:50|543.55|540.75|543.45|540.65|543.55|540.75|543.45|540.65|0
1655854500000|2022-06-21 23:35:00|543.36|540.56|543.45|540.65|543.45|540.65|543.36|540.56|0
1655854520000|2022-06-21 23:35:20|543.83|541.03|544.22|541.42|544.41|541.61|543.83|541.03|0
1655854530000|2022-06-21 23:35:30|544.03|541.23|544.03|541.23|544.03|541.23|544.03|541.23|0
1655854550000|2022-06-21 23:35:50|544.22|541.42|544.22|541.42|544.22|541.42|544.22|541.42|0
1655854560000|2022-06-21 23:36:00|544.13|541.33|543.83|541.03|544.13|541.33|543.83|541.03|0
1655854580000|2022-06-21 23:36:20|543.64|540.84|543.64|540.84|543.64|540.84|543.64|540.84|0
1655854590000|2022-06-21 23:36:30|543.55|540.75|543.64|540.84|543.64|540.84|543.55|540.75|0
1655854600000|2022-06-21 23:36:40|543.55|540.75|543.64|540.84|543.64|540.84|543.55|540.75|0
1655854620000|2022-06-21 23:37:00|543.74|540.94|543.74|540.94|543.74|540.94|543.74|540.94|0
1655854630000|2022-06-21 23:37:10|543.64|540.84|543.64|540.84|543.64|540.84|543.64|540.84|0
1655854640000|2022-06-21 23:37:20|543.45|540.65|543.55|540.75|543.55|540.75|543.45|540.65|0
1655854650000|2022-06-21 23:37:30|543.64|540.84|543.64|540.84|543.64|540.84|543.64|540.84|0
1655854660000|2022-06-21 23:37:40|543.45|540.65|543.45|540.65|543.55|540.75|543.45|540.65|0
1655854680000|2022-06-21 23:38:00|543.36|540.56|543.36|540.56|543.36|540.56|543.36|540.56|0
1655854690000|2022-06-21 23:38:10|543.45|540.65|543.45|540.65|543.45|540.65|543.36|540.56|0
1655854700000|2022-06-21 23:38:20|543.55|540.75|543.74|540.94|543.74|540.94|543.45|540.65|0
1655854710000|2022-06-21 23:38:30|543.83|541.03|543.83|541.03|543.83|541.03|543.83|541.03|0
1655854720000|2022-06-21 23:38:40|543.93|541.13|543.83|541.03|543.93|541.13|543.83|541.03|0
1655854730000|2022-06-21 23:38:50|543.74|540.94|543.83|541.03|543.83|541.03|543.74|540.94|0
1655854740000|2022-06-21 23:39:00|543.74|540.94|543.64|540.84|543.74|540.94|543.55|540.75|0
1655854750000|2022-06-21 23:39:10|543.45|540.65|543.45|540.65|543.45|540.65|543.45|540.65|0
1655854770000|2022-06-21 23:39:30|543.55|540.75|543.55|540.75|543.55|540.75|543.55|540.75|0
1655854780000|2022-06-21 23:39:40|543.64|540.84|543.64|540.84|543.64|540.84|543.55|540.75|0
1655854800000|2022-06-21 23:40:00|543.45|540.65|543.45|540.65|543.45|540.65|543.45|540.65|0
1655854810000|2022-06-21 23:40:10|543.64|540.84|544.02|541.22|544.12|541.32|543.64|540.84|0
1655854820000|2022-06-21 23:40:20|543.83|541.03|543.83|541.03|543.83|541.03|543.83|541.03|0
1655854830000|2022-06-21 23:40:30|543.74|540.94|543.64|540.84|543.74|540.94|543.64|540.84|0
1655854840000|2022-06-21 23:40:40|543.74|540.94|543.74|540.94|543.74|540.94|543.64|540.84|0
1655854850000|2022-06-21 23:40:50|543.93|541.13|543.83|541.03|543.93|541.13|543.74|540.94|0
1655854860000|2022-06-21 23:41:00|543.93|541.13|544.02|541.22|544.02|541.22|543.93|541.13|0
1655854870000|2022-06-21 23:41:10|543.93|541.13|543.93|541.13|544.02|541.22|543.93|541.13|0
1655854880000|2022-06-21 23:41:20|544.02|541.22|544.02|541.22|544.02|541.22|544.02|541.22|0
1655854890000|2022-06-21 23:41:30|544.12|541.32|544.12|541.32|544.12|541.32|544.12|541.32|0
1655854900000|2022-06-21 23:41:40|544.22|541.42|544.41|541.61|544.41|541.61|544.22|541.42|0
1655854910000|2022-06-21 23:41:50|544.32|541.52|544.41|541.61|544.41|541.61|544.22|541.42|0
1655854930000|2022-06-21 23:42:10|544.7|541.9|544.6|541.8|544.7|541.9|544.6|541.8|0
1655854940000|2022-06-21 23:42:20|544.79|541.99|544.79|541.99|544.79|541.99|544.79|541.99|0
1655854960000|2022-06-21 23:42:40|544.6|541.8|544.79|541.99|544.79|541.99|544.6|541.8|0
1655854980000|2022-06-21 23:43:00|544.98|542.18|544.79|541.99|544.98|542.18|544.7|541.9|0
1655854990000|2022-06-21 23:43:10|544.89|542.09|544.79|541.99|544.89|542.09|544.79|541.99|0
1655855000000|2022-06-21 23:43:20|544.98|542.18|544.98|542.18|544.98|542.18|544.98|542.18|0
1655855010000|2022-06-21 23:43:30|544.89|542.09|544.98|542.18|544.98|542.18|544.89|542.09|0
1655855040000|2022-06-21 23:44:00|545.08|542.28|545.17|542.37|545.17|542.37|545.08|542.28|0
1655855050000|2022-06-21 23:44:10|545.08|542.28|545.08|542.28|545.08|542.28|545.08|542.28|0
1655855060000|2022-06-21 23:44:20|544.98|542.18|544.79|541.99|544.98|542.18|544.7|541.9|0
1655855080000|2022-06-21 23:44:40|544.89|542.09|544.89|542.09|544.89|542.09|544.89|542.09|0
1655855090000|2022-06-21 23:44:50|544.79|541.99|544.7|541.9|544.79|541.99|544.6|541.8|0
1655855100000|2022-06-21 23:45:00|544.6|541.8|544.79|541.99|544.98|542.18|544.6|541.8|0
1655855110000|2022-06-21 23:45:10|544.7|541.9|544.6|541.8|544.7|541.9|544.6|541.8|0
1655855120000|2022-06-21 23:45:20|544.89|542.09|544.89|542.09|544.89|542.09|544.89|542.09|0
1655855130000|2022-06-21 23:45:30|544.79|541.99|544.7|541.9|544.89|542.09|544.7|541.9|0
1655855150000|2022-06-21 23:45:50|544.79|541.99|544.7|541.9|544.79|541.99|544.7|541.9|0
1655855160000|2022-06-21 23:46:00|544.6|541.8|544.6|541.8|544.6|541.8|544.51|541.71|0
1655855170000|2022-06-21 23:46:10|544.41|541.61|544.41|541.61|544.51|541.71|544.41|541.61|0
1655855190000|2022-06-21 23:46:30|544.31|541.51|544.31|541.51|544.31|541.51|544.31|541.51|0
1655855200000|2022-06-21 23:46:40|544.21|541.41|544.12|541.32|544.21|541.41|544.02|541.22|0
1655855210000|2022-06-21 23:46:50|544.21|541.41|544.02|541.22|544.21|541.41|544.02|541.22|0
1655855220000|2022-06-21 23:47:00|543.83|541.03|543.64|540.84|543.93|541.13|543.64|540.84|0
1655855230000|2022-06-21 23:47:10|543.74|540.94|543.93|541.13|543.93|541.13|543.64|540.84|0
1655855240000|2022-06-21 23:47:20|544.21|541.41|543.83|541.03|544.21|541.41|543.83|541.03|0
1655855260000|2022-06-21 23:47:40|543.74|540.94|543.64|540.84|543.83|541.03|543.64|540.84|0
1655855270000|2022-06-21 23:47:50|543.45|540.65|543.45|540.65|543.45|540.65|543.45|540.65|0
1655855290000|2022-06-21 23:48:10|543.55|540.75|543.55|540.75|543.55|540.75|543.55|540.75|0
1655855300000|2022-06-21 23:48:20|543.45|540.65|543.45|540.65|543.45|540.65|543.45|540.65|0
1655855320000|2022-06-21 23:48:40|543.25|540.45|543.25|540.45|543.25|540.45|543.25|540.45|0
1655855330000|2022-06-21 23:48:50|543.35|540.55|543.64|540.84|543.64|540.84|543.35|540.55|0
1655855340000|2022-06-21 23:49:00|543.45|540.65|543.45|540.65|543.45|540.65|543.45|540.65|0
1655855360000|2022-06-21 23:49:20|543.25|540.45|543.25|540.45|543.25|540.45|543.25|540.45|0
1655855370000|2022-06-21 23:49:30|543.45|540.65|543.45|540.65|543.45|540.65|543.45|540.65|0
1655855400000|2022-06-21 23:50:00|543.25|540.45|543.45|540.65|543.45|540.65|543.25|540.45|0
1655855410000|2022-06-21 23:50:10|543.25|540.45|543.25|540.45|543.25|540.45|543.25|540.45|0
1655855420000|2022-06-21 23:50:20|543.06|540.26|543.06|540.26|543.06|540.26|543.06|540.26|0
1655855430000|2022-06-21 23:50:30|542.97|540.17|542.87|540.07|542.97|540.17|542.87|540.07|0
1655855440000|2022-06-21 23:50:40|542.78|539.98|542.49|539.69|542.78|539.98|542.49|539.69|0
1655855460000|2022-06-21 23:51:00|542.68|539.88|542.49|539.69|542.68|539.88|542.49|539.69|0
1655855470000|2022-06-21 23:51:10|542.59|539.79|542.59|539.79|542.59|539.79|542.59|539.79|0
1655855480000|2022-06-21 23:51:20|542.68|539.88|542.49|539.69|542.68|539.88|542.49|539.69|0
1655855490000|2022-06-21 23:51:30|542.59|539.79|542.68|539.88|542.68|539.88|542.59|539.79|0
1655855500000|2022-06-21 23:51:40|542.59|539.79|542.59|539.79|542.59|539.79|542.49|539.69|0
1655855510000|2022-06-21 23:51:50|542.78|539.98|542.59|539.79|542.78|539.98|542.59|539.79|0
1655855520000|2022-06-21 23:52:00|542.49|539.69|542.3|539.5|542.49|539.69|542.3|539.5|0
1655855530000|2022-06-21 23:52:10|542.4|539.6|542.4|539.6|542.49|539.69|542.4|539.6|0
1655855540000|2022-06-21 23:52:20|542.59|539.79|542.59|539.79|542.59|539.79|542.49|539.69|0
1655855550000|2022-06-21 23:52:30|542.78|539.98|542.87|540.07|542.87|540.07|542.78|539.98|0
1655855560000|2022-06-21 23:52:40|542.97|540.17|543.16|540.36|543.16|540.36|542.97|540.17|0
1655855570000|2022-06-21 23:52:50|543.25|540.45|543.06|540.26|543.25|540.45|543.06|540.26|0
1655855580000|2022-06-21 23:53:00|542.97|540.17|542.87|540.07|543.06|540.26|542.87|540.07|0
1655855590000|2022-06-21 23:53:10|542.97|540.17|542.97|540.17|542.97|540.17|542.97|540.17|0
1655855600000|2022-06-21 23:53:20|543.06|540.26|543.16|540.36|543.16|540.36|543.06|540.26|0
1655855610000|2022-06-21 23:53:30|543.06|540.26|543.16|540.36|543.16|540.36|543.06|540.26|0
1655855620000|2022-06-21 23:53:40|543.06|540.26|543.06|540.26|543.06|540.26|543.06|540.26|0
1655855630000|2022-06-21 23:53:50|542.87|540.07|542.87|540.07|542.87|540.07|542.87|540.07|0
1655855640000|2022-06-21 23:54:00|543.06|540.26|542.87|540.07|543.06|540.26|542.87|540.07|0
1655855650000|2022-06-21 23:54:10|542.78|539.98|542.68|539.88|542.78|539.98|542.68|539.88|0
1655855660000|2022-06-21 23:54:20|542.49|539.69|542.49|539.69|542.49|539.69|542.49|539.69|0
1655855670000|2022-06-21 23:54:30|542.68|539.88|542.68|539.88|542.68|539.88|542.68|539.88|0
1655855690000|2022-06-21 23:54:50|542.87|540.07|542.68|539.88|542.87|540.07|542.68|539.88|0
1655855700000|2022-06-21 23:55:00|542.49|539.69|542.59|539.79|542.59|539.79|542.49|539.69|0
1655855710000|2022-06-21 23:55:10|542.68|539.88|542.59|539.79|542.68|539.88|542.59|539.79|0
1655855720000|2022-06-21 23:55:20|542.68|539.88|542.49|539.69|542.68|539.88|542.49|539.69|0
1655855740000|2022-06-21 23:55:40|542.29|539.49|542.29|539.49|542.29|539.49|542.29|539.49|0
1655855760000|2022-06-21 23:56:00|542.39|539.59|542.39|539.59|542.39|539.59|542.39|539.59|0
1655855770000|2022-06-21 23:56:10|542.49|539.69|542.49|539.69|542.59|539.79|542.49|539.69|0
1655855780000|2022-06-21 23:56:20|542.68|539.88|542.68|539.88|542.68|539.88|542.68|539.88|0
1655855790000|2022-06-21 23:56:30|542.59|539.79|542.68|539.88|542.68|539.88|542.59|539.79|0
1655855800000|2022-06-21 23:56:40|542.49|539.69|542.59|539.79|542.59|539.79|542.49|539.69|0
1655855810000|2022-06-21 23:56:50|542.49|539.69|542.68|539.88|542.68|539.88|542.49|539.69|0
1655855820000|2022-06-21 23:57:00|542.78|539.98|542.87|540.07|542.87|540.07|542.78|539.98|0
1655855830000|2022-06-21 23:57:10|542.68|539.88|542.68|539.88|542.87|540.07|542.68|539.88|0
1655855850000|2022-06-21 23:57:30|542.87|540.07|542.78|539.98|542.87|540.07|542.78|539.98|0
1655855860000|2022-06-21 23:57:40|542.87|540.07|542.87|540.07|542.87|540.07|542.87|540.07|0
1655855870000|2022-06-21 23:57:50|542.78|539.98|542.68|539.88|542.78|539.98|542.68|539.88|0
1655855880000|2022-06-21 23:58:00|542.87|540.07|542.78|539.98|542.87|540.07|542.78|539.98|0
1655855890000|2022-06-21 23:58:10|542.68|539.88|542.68|539.88|542.68|539.88|542.68|539.88|0
1655855900000|2022-06-21 23:58:20|542.78|539.98|542.87|540.07|542.87|540.07|542.78|539.98|0
1655855910000|2022-06-21 23:58:30|542.78|539.98|542.68|539.88|542.87|540.07|542.68|539.88|0
1655855920000|2022-06-21 23:58:40|542.78|539.98|542.68|539.88|542.78|539.98|542.68|539.88|0
1655855930000|2022-06-21 23:58:50|542.78|539.98|542.68|539.88|542.78|539.98|542.68|539.88|0
1655855940000|2022-06-21 23:59:00|542.58|539.78|542.58|539.78|542.58|539.78|542.58|539.78|0
1655855950000|2022-06-21 23:59:10|542.68|539.88|542.68|539.88|542.68|539.88|542.68|539.88|0
1655855970000|2022-06-21 23:59:30|542.49|539.69|542.49|539.69|542.49|539.69|542.49|539.69|0
1655855980000|2022-06-21 23:59:40|542.58|539.78|542.49|539.69|542.58|539.78|542.49|539.69|0
1655855990000|2022-06-21 23:59:50|542.48|539.68|542.48|539.68|542.48|539.68|542.48|539.68|0
1655856000000|2022-06-22 00:00:00|542.39|539.59|542.1|539.3|542.48|539.68|542.1|539.3|0
1655856010000|2022-06-22 00:00:10|542.39|539.59|543.25|540.45|543.25|540.45|542.39|539.59|0
1655856020000|2022-06-22 00:00:20|543.44|540.64|543.83|541.03|543.83|541.03|543.44|540.64|0
1655856030000|2022-06-22 00:00:30|543.44|540.64|543.44|540.64|543.44|540.64|543.35|540.55|0
1655856040000|2022-06-22 00:00:40|543.83|541.03|543.83|541.03|543.83|541.03|543.83|541.03|0
1655856050000|2022-06-22 00:00:50|543.73|540.93|543.83|541.03|543.83|541.03|543.73|540.93|0
1655856060000|2022-06-22 00:01:00|544.21|541.41|544.21|541.41|544.4|541.6|544.21|541.41|0
1655856070000|2022-06-22 00:01:10|544.02|541.22|543.83|541.03|544.02|541.22|543.83|541.03|0
1655856080000|2022-06-22 00:01:20|543.73|540.93|543.44|540.64|543.73|540.93|543.44|540.64|0
1655856090000|2022-06-22 00:01:30|543.25|540.45|543.83|541.03|543.83|541.03|543.25|540.45|0
1655856100000|2022-06-22 00:01:40|543.63|540.83|543.25|540.45|543.63|540.83|543.25|540.45|0
1655856110000|2022-06-22 00:01:50|543.35|540.55|543.25|540.45|543.35|540.55|543.16|540.36|0
1655856120000|2022-06-22 00:02:00|543.35|540.55|543.63|540.83|543.63|540.83|543.35|540.55|0
1655856130000|2022-06-22 00:02:10|543.54|540.74|543.73|540.93|543.73|540.93|543.54|540.74|0
1655856140000|2022-06-22 00:02:20|543.83|541.03|543.63|540.83|543.83|541.03|543.63|540.83|0
1655856150000|2022-06-22 00:02:30|543.25|540.45|543.54|540.74|543.54|540.74|543.25|540.45|0
1655856160000|2022-06-22 00:02:40|543.63|540.83|543.63|540.83|543.63|540.83|543.44|540.64|0
1655856170000|2022-06-22 00:02:50|544.02|541.22|544.4|541.6|544.4|541.6|544.02|541.22|0
1655856180000|2022-06-22 00:03:00|544.59|541.79|544.59|541.79|544.59|541.79|544.59|541.79|0
1655856190000|2022-06-22 00:03:10|544.78|541.98|544.59|541.79|544.98|542.18|544.59|541.79|0
1655856200000|2022-06-22 00:03:20|544.21|541.41|544.02|541.22|544.21|541.41|544.02|541.22|0
1655856210000|2022-06-22 00:03:30|544.21|541.41|544.02|541.22|544.21|541.41|544.02|541.22|0
1655856220000|2022-06-22 00:03:40|544.5|541.7|544.21|541.41|544.59|541.79|544.21|541.41|0
1655856230000|2022-06-22 00:03:50|544.4|541.6|544.31|541.51|544.4|541.6|544.21|541.41|0
1655856240000|2022-06-22 00:04:00|544.12|541.32|544.21|541.41|544.21|541.41|543.92|541.12|0
1655856250000|2022-06-22 00:04:10|544.31|541.51|544.98|542.18|544.98|542.18|544.31|541.51|0
1655856260000|2022-06-22 00:04:20|545.08|542.28|544.88|542.08|545.08|542.28|544.88|542.08|0
1655856270000|2022-06-22 00:04:30|544.78|541.98|544.88|542.08|544.88|542.08|544.78|541.98|0
1655856280000|2022-06-22 00:04:40|544.78|541.98|544.78|541.98|544.98|542.18|544.78|541.98|0
1655856290000|2022-06-22 00:04:50|545.08|542.28|544.98|542.18|545.17|542.37|544.98|542.18|0
1655856300000|2022-06-22 00:05:00|545.08|542.28|545.27|542.47|545.27|542.47|545.08|542.28|0
1655856310000|2022-06-22 00:05:10|545.36|542.56|545.27|542.47|545.36|542.56|544.98|542.18|0
1655856320000|2022-06-22 00:05:20|545.36|542.56|545.08|542.28|545.36|542.56|545.08|542.28|0
1655856330000|2022-06-22 00:05:30|545.27|542.47|545.17|542.37|545.27|542.47|544.98|542.18|0
1655856340000|2022-06-22 00:05:40|544.98|542.18|544.78|541.98|544.98|542.18|544.78|541.98|0
1655856350000|2022-06-22 00:05:50|544.98|542.18|545.36|542.56|545.36|542.56|544.98|542.18|0
1655856360000|2022-06-22 00:06:00|545.55|542.75|545.55|542.75|545.55|542.75|545.36|542.56|0
1655856370000|2022-06-22 00:06:10|545.65|542.85|545.55|542.75|545.65|542.85|545.55|542.75|0
1655856380000|2022-06-22 00:06:20|545.74|542.94|546.51|543.71|546.51|543.71|545.74|542.94|0
1655856390000|2022-06-22 00:06:30|546.7|543.9|546.9|544.1|546.9|544.1|546.7|543.9|0
1655856400000|2022-06-22 00:06:40|546.7|543.9|546.42|543.62|546.7|543.9|546.42|543.62|0
1655856410000|2022-06-22 00:06:50|546.32|543.52|546.51|543.71|546.51|543.71|546.32|543.52|0
1655856420000|2022-06-22 00:07:00|546.32|543.52|546.51|543.71|546.51|543.71|546.13|543.33|0
1655856430000|2022-06-22 00:07:10|546.7|543.9|546.51|543.71|546.7|543.9|546.51|543.71|0
1655856440000|2022-06-22 00:07:20|546.32|543.52|546.32|543.52|546.32|543.52|546.32|543.52|0
1655856450000|2022-06-22 00:07:30|546.51|543.71|546.42|543.62|546.51|543.71|546.42|543.62|0
1655856460000|2022-06-22 00:07:40|546.32|543.52|546.13|543.33|546.32|543.52|546.13|543.33|0
1655856470000|2022-06-22 00:07:50|546.23|543.43|546.23|543.43|546.23|543.43|546.13|543.33|0
1655856480000|2022-06-22 00:08:00|546.32|543.52|546.32|543.52|546.51|543.71|546.32|543.52|0
1655856490000|2022-06-22 00:08:10|546.42|543.62|546.51|543.71|546.51|543.71|546.42|543.62|0
1655856500000|2022-06-22 00:08:20|546.61|543.81|546.7|543.9|546.7|543.9|546.61|543.81|0
1655856510000|2022-06-22 00:08:30|546.9|544.1|546.8|544|546.9|544.1|546.7|543.9|0
1655856520000|2022-06-22 00:08:40|546.9|544.1|547.28|544.48|547.28|544.48|546.9|544.1|0
1655856530000|2022-06-22 00:08:50|547.47|544.67|547.67|544.87|547.67|544.87|547.47|544.67|0
1655856540000|2022-06-22 00:09:00|547.77|544.97|548.54|545.74|548.54|545.74|547.77|544.97|0
1655856550000|2022-06-22 00:09:10|548.63|545.83|548.82|546.02|548.82|546.02|548.54|545.74|0
1655856560000|2022-06-22 00:09:20|548.63|545.83|548.43|545.63|548.63|545.83|548.43|545.63|0
1655856570000|2022-06-22 00:09:30|548.63|545.83|548.43|545.63|548.82|546.02|548.43|545.63|0
1655856580000|2022-06-22 00:09:40|548.34|545.54|548.53|545.73|548.63|545.83|548.34|545.54|0
1655856590000|2022-06-22 00:09:50|548.34|545.54|548.34|545.54|548.43|545.63|548.34|545.54|0
1655856600000|2022-06-22 00:10:00|548.24|545.44|548.53|545.73|548.53|545.73|548.24|545.44|0
1655856610000|2022-06-22 00:10:10|548.34|545.54|548.43|545.63|548.43|545.63|548.05|545.25|0
1655856620000|2022-06-22 00:10:20|548.34|545.54|548.43|545.63|548.43|545.63|548.24|545.44|0
1655856630000|2022-06-22 00:10:30|548.24|545.44|548.34|545.54|548.34|545.54|548.24|545.44|0
1655856640000|2022-06-22 00:10:40|548.43|545.63|548.63|545.83|548.63|545.83|548.43|545.63|0
1655856650000|2022-06-22 00:10:50|548.82|546.02|548.82|546.02|548.82|546.02|548.82|546.02|0
1655856660000|2022-06-22 00:11:00|548.63|545.83|548.63|545.83|548.63|545.83|548.63|545.83|0
1655856670000|2022-06-22 00:11:10|548.73|545.93|548.34|545.54|548.73|545.93|548.34|545.54|0
1655856680000|2022-06-22 00:11:20|548.43|545.63|548.34|545.54|548.43|545.63|548.24|545.44|0
1655856690000|2022-06-22 00:11:30|548.24|545.44|548.82|546.02|548.82|546.02|548.24|545.44|0
1655856700000|2022-06-22 00:11:40|548.53|545.73|548.63|545.83|548.63|545.83|548.43|545.63|0
1655856710000|2022-06-22 00:11:50|549.01|546.21|548.73|545.93|549.2|546.4|548.73|545.93|0
1655856720000|2022-06-22 00:12:00|548.92|546.12|549.01|546.21|549.01|546.21|548.92|546.12|0
1655856730000|2022-06-22 00:12:10|549.2|546.4|549.4|546.6|549.4|546.6|549.2|546.4|0
1655856740000|2022-06-22 00:12:20|549.3|546.5|549.4|546.6|549.4|546.6|549.3|546.5|0
1655856750000|2022-06-22 00:12:30|549.2|546.4|549.5|546.7|549.59|546.79|549.2|546.4|0
1655856760000|2022-06-22 00:12:40|549.4|546.6|549.4|546.6|549.4|546.6|549.4|546.6|0
1655856770000|2022-06-22 00:12:50|549.5|546.7|549.4|546.6|549.5|546.7|549.4|546.6|0
1655856780000|2022-06-22 00:13:00|549.5|546.7|549.59|546.79|549.59|546.79|549.5|546.7|0
1655856790000|2022-06-22 00:13:10|549.5|546.7|549.4|546.6|549.5|546.7|549.4|546.6|0
1655856800000|2022-06-22 00:13:20|549.5|546.7|549.59|546.79|549.59|546.79|549.5|546.7|0
1655856810000|2022-06-22 00:13:30|549.78|546.98|550.36|547.56|550.36|547.56|549.78|546.98|0
1655856820000|2022-06-22 00:13:40|550.46|547.66|550.94|548.14|550.94|548.14|550.46|547.66|0
1655856830000|2022-06-22 00:13:50|550.75|547.95|550.75|547.95|550.75|547.95|550.75|547.95|0
1655856840000|2022-06-22 00:14:00|550.85|548.05|551.13|548.33|551.13|548.33|550.85|548.05|0
1655856850000|2022-06-22 00:14:10|550.94|548.14|550.94|548.14|550.94|548.14|550.75|547.95|0
1655856860000|2022-06-22 00:14:20|550.75|547.95|550.75|547.95|550.75|547.95|550.75|547.95|0
1655856870000|2022-06-22 00:14:30|550.17|547.37|550.27|547.47|550.27|547.47|550.17|547.37|0
1655856880000|2022-06-22 00:14:40|550.17|547.37|550.36|547.56|550.46|547.66|550.17|547.37|0
1655856890000|2022-06-22 00:14:50|550.17|547.37|550.17|547.37|550.27|547.47|550.17|547.37|0
1655856900000|2022-06-22 00:15:00|549.97|547.17|550.36|547.56|550.75|547.95|549.97|547.17|0
1655856910000|2022-06-22 00:15:10|550.55|547.75|550.75|547.95|550.75|547.95|550.46|547.66|0
1655856930000|2022-06-22 00:15:30|550.65|547.85|550.75|547.95|550.75|547.95|550.36|547.56|0
1655856940000|2022-06-22 00:15:40|550.55|547.75|550.55|547.75|550.55|547.75|550.55|547.75|0
1655856950000|2022-06-22 00:15:50|550.75|547.95|550.36|547.56|550.75|547.95|550.36|547.56|0
1655856960000|2022-06-22 00:16:00|550.46|547.66|550.17|547.37|550.55|547.75|550.17|547.37|0
1655856970000|2022-06-22 00:16:10|549.59|546.79|549.59|546.79|549.78|546.98|549.59|546.79|0
1655856980000|2022-06-22 00:16:20|549.5|546.7|549.59|546.79|549.59|546.79|549.5|546.7|0
1655856990000|2022-06-22 00:16:30|549.4|546.6|549.4|546.6|549.4|546.6|549.4|546.6|0
1655857000000|2022-06-22 00:16:40|549.5|546.7|549.2|546.4|549.5|546.7|549.2|546.4|0
1655857010000|2022-06-22 00:16:50|549.3|546.5|549.01|546.21|549.3|546.5|549.01|546.21|0
1655857020000|2022-06-22 00:17:00|548.92|546.12|548.82|546.02|548.92|546.12|548.82|546.02|0
1655857030000|2022-06-22 00:17:10|548.92|546.12|548.43|545.63|548.92|546.12|548.43|545.63|0
1655857040000|2022-06-22 00:17:20|548.62|545.82|548.62|545.82|548.62|545.82|548.43|545.63|0
1655857050000|2022-06-22 00:17:30|548.53|545.73|548.62|545.82|548.62|545.82|548.53|545.73|0
1655857060000|2022-06-22 00:17:40|548.53|545.73|548.53|545.73|548.62|545.82|548.53|545.73|0
1655857070000|2022-06-22 00:17:50|548.62|545.82|548.82|546.02|548.82|546.02|548.53|545.73|0
1655857080000|2022-06-22 00:18:00|548.62|545.82|548.92|546.12|549.01|546.21|548.62|545.82|0
1655857090000|2022-06-22 00:18:10|549.01|546.21|548.82|546.02|549.01|546.21|548.72|545.92|0
1655857100000|2022-06-22 00:18:20|548.92|546.12|549.2|546.4|549.2|546.4|548.92|546.12|0
1655857110000|2022-06-22 00:18:30|548.82|546.02|549.01|546.21|549.01|546.21|548.82|546.02|0
1655857120000|2022-06-22 00:18:40|549.2|546.4|549.2|546.4|549.2|546.4|549.2|546.4|0
1655857130000|2022-06-22 00:18:50|549.3|546.5|549.2|546.4|549.3|546.5|549.2|546.4|0
1655857140000|2022-06-22 00:19:00|549.39|546.59|549.01|546.21|549.39|546.59|549.01|546.21|0
1655857150000|2022-06-22 00:19:10|548.72|545.92|549.11|546.31|549.11|546.31|548.72|545.92|0
1655857160000|2022-06-22 00:19:20|549.01|546.21|549.11|546.31|549.3|546.5|549.01|546.21|0
1655857170000|2022-06-22 00:19:30|549.39|546.59|549.39|546.59|549.39|546.59|549.3|546.5|0
1655857180000|2022-06-22 00:19:40|549.49|546.69|549.01|546.21|549.59|546.79|549.01|546.21|0
1655857190000|2022-06-22 00:19:50|549.11|546.31|549.2|546.4|549.2|546.4|549.11|546.31|0
1655857200000|2022-06-22 00:20:00|548.92|546.12|548.82|546.02|548.92|546.12|548.72|545.92|0
1655857210000|2022-06-22 00:20:10|548.62|545.82|548.53|545.73|548.62|545.82|548.53|545.73|0
1655857220000|2022-06-22 00:20:20|548.43|545.63|548.43|545.63|548.43|545.63|548.43|545.63|0
1655857230000|2022-06-22 00:20:30|548.15|545.35|548.43|545.63|548.43|545.63|548.15|545.35|0
1655857240000|2022-06-22 00:20:40|548.34|545.54|548.62|545.82|548.62|545.82|548.34|545.54|0
1655857250000|2022-06-22 00:20:50|548.53|545.73|548.43|545.63|548.53|545.73|548.43|545.63|0
1655857260000|2022-06-22 00:21:00|548.24|545.44|548.15|545.35|548.24|545.44|548.05|545.25|0
1655857270000|2022-06-22 00:21:10|548.24|545.44|547.66|544.86|548.24|545.44|547.66|544.86|0
1655857280000|2022-06-22 00:21:20|547.47|544.67|547.85|545.05|547.85|545.05|547.47|544.67|0
1655857290000|2022-06-22 00:21:30|547.95|545.15|547.85|545.05|547.95|545.15|547.85|545.05|0
1655857300000|2022-06-22 00:21:40|547.66|544.86|547.85|545.05|547.85|545.05|547.66|544.86|0
1655857310000|2022-06-22 00:21:50|548.05|545.25|547.85|545.05|548.05|545.25|547.85|545.05|0
1655857320000|2022-06-22 00:22:00|547.76|544.96|548.24|545.44|548.24|545.44|547.76|544.96|0
1655857330000|2022-06-22 00:22:10|548.43|545.63|548.34|545.54|548.43|545.63|548.34|545.54|0
1655857340000|2022-06-22 00:22:20|548.43|545.63|548.53|545.73|548.62|545.82|548.43|545.63|0
1655857350000|2022-06-22 00:22:30|548.62|545.82|548.62|545.82|548.62|545.82|548.43|545.63|0
1655857360000|2022-06-22 00:22:40|548.53|545.73|548.62|545.82|548.62|545.82|548.43|545.63|0
1655857370000|2022-06-22 00:22:50|548.43|545.63|548.24|545.44|548.43|545.63|548.24|545.44|0
1655857380000|2022-06-22 00:23:00|548.43|545.63|548.24|545.44|548.43|545.63|548.24|545.44|0
1655857390000|2022-06-22 00:23:10|548.34|545.54|548.43|545.63|548.43|545.63|548.34|545.54|0
1655857400000|2022-06-22 00:23:20|548.62|545.82|548.62|545.82|548.62|545.82|548.53|545.73|0
1655857410000|2022-06-22 00:23:30|548.43|545.63|548.53|545.73|548.53|545.73|548.43|545.63|0
1655857420000|2022-06-22 00:23:40|548.43|545.63|548.62|545.82|548.62|545.82|548.43|545.63|0
1655857430000|2022-06-22 00:23:50|548.43|545.63|548.82|546.02|548.82|546.02|548.43|545.63|0
1655857440000|2022-06-22 00:24:00|549.2|546.4|549.39|546.59|549.39|546.59|549.2|546.4|0
1655857450000|2022-06-22 00:24:10|549.2|546.4|549.39|546.59|549.39|546.59|549.2|546.4|0
1655857460000|2022-06-22 00:24:20|549.59|546.79|549.59|546.79|549.59|546.79|549.59|546.79|0
1655857470000|2022-06-22 00:24:30|549.69|546.89|549.59|546.79|549.69|546.89|549.59|546.79|0
1655857480000|2022-06-22 00:24:40|549.69|546.89|549.88|547.08|549.88|547.08|549.69|546.89|0
1655857490000|2022-06-22 00:24:50|550.16|547.36|550.55|547.75|550.55|547.75|550.16|547.36|0
1655857500000|2022-06-22 00:25:00|550.36|547.56|550.46|547.66|550.46|547.66|550.26|547.46|0
1655857510000|2022-06-22 00:25:10|550.26|547.46|549.97|547.17|550.26|547.46|549.97|547.17|0
1655857520000|2022-06-22 00:25:20|549.88|547.08|549.88|547.08|549.88|547.08|549.88|547.08|0
1655857530000|2022-06-22 00:25:30|549.49|546.69|549.69|546.89|549.69|546.89|549.39|546.59|0
1655857540000|2022-06-22 00:25:40|549.49|546.69|549.39|546.59|549.59|546.79|549.39|546.59|0
1655857550000|2022-06-22 00:25:50|549.3|546.5|549.3|546.5|549.49|546.69|549.3|546.5|0
1655857560000|2022-06-22 00:26:00|549.2|546.4|549.01|546.21|549.2|546.4|548.81|546.01|0
1655857570000|2022-06-22 00:26:10|548.91|546.11|548.81|546.01|548.91|546.11|548.81|546.01|0
1655857580000|2022-06-22 00:26:20|549.11|546.31|548.62|545.82|549.11|546.31|548.62|545.82|0
1655857590000|2022-06-22 00:26:30|548.43|545.63|548.72|545.92|548.72|545.92|548.43|545.63|0
1655857600000|2022-06-22 00:26:40|548.81|546.01|548.62|545.82|548.81|546.01|548.62|545.82|0
1655857610000|2022-06-22 00:26:50|548.53|545.73|548.81|546.01|548.81|546.01|548.53|545.73|0
1655857620000|2022-06-22 00:27:00|548.62|545.82|548.62|545.82|548.62|545.82|548.53|545.73|0
1655857630000|2022-06-22 00:27:10|548.53|545.73|548.72|545.92|548.72|545.92|548.53|545.73|0
1655857640000|2022-06-22 00:27:20|548.62|545.82|548.24|545.44|548.62|545.82|548.24|545.44|0
1655857650000|2022-06-22 00:27:30|548.34|545.54|548.24|545.44|548.34|545.54|548.24|545.44|0
1655857660000|2022-06-22 00:27:40|548.14|545.34|548.24|545.44|548.24|545.44|548.14|545.34|0
1655857670000|2022-06-22 00:27:50|548.14|545.34|548.04|545.24|548.24|545.44|548.04|545.24|0
1655857680000|2022-06-22 00:28:00|547.85|545.05|548.04|545.24|548.04|545.24|547.85|545.05|0
1655857690000|2022-06-22 00:28:10|548.24|545.44|548.24|545.44|548.43|545.63|548.24|545.44|0
1655857700000|2022-06-22 00:28:20|548.14|545.34|548.24|545.44|548.34|545.54|548.14|545.34|0
1655857710000|2022-06-22 00:28:30|548.34|545.54|548.34|545.54|548.34|545.54|548.24|545.44|0
1655857720000|2022-06-22 00:28:40|548.43|545.63|548.43|545.63|548.53|545.73|548.43|545.63|0
1655857730000|2022-06-22 00:28:50|548.62|545.82|548.43|545.63|548.62|545.82|548.43|545.63|0
1655857740000|2022-06-22 00:29:00|548.53|545.73|548.43|545.63|548.53|545.73|548.43|545.63|0
1655857750000|2022-06-22 00:29:10|548.24|545.44|548.34|545.54|548.34|545.54|548.24|545.44|0
1655857760000|2022-06-22 00:29:20|548.43|545.63|548.43|545.63|548.43|545.63|548.43|545.63|0
1655857770000|2022-06-22 00:29:30|548.62|545.82|548.91|546.11|548.91|546.11|548.62|545.82|0
1655857780000|2022-06-22 00:29:40|549.01|546.21|548.81|546.01|549.01|546.21|548.81|546.01|0
1655857790000|2022-06-22 00:29:50|548.72|545.92|548.81|546.01|548.81|546.01|548.72|545.92|0
1655857800000|2022-06-22 00:30:00|548.62|545.82|548.43|545.63|548.62|545.82|548.43|545.63|0
1655857810000|2022-06-22 00:30:10|548.24|545.44|548.43|545.63|548.43|545.63|548.24|545.44|0
1655857820000|2022-06-22 00:30:20|548.62|545.82|548.53|545.73|548.72|545.92|548.53|545.73|0
1655857830000|2022-06-22 00:30:30|548.43|545.63|548.43|545.63|548.43|545.63|548.43|545.63|0
1655857840000|2022-06-22 00:30:40|548.34|545.54|548.43|545.63|548.43|545.63|548.34|545.54|0
1655857850000|2022-06-22 00:30:50|548.62|545.82|548.43|545.63|548.72|545.92|548.43|545.63|0
1655857860000|2022-06-22 00:31:00|548.53|545.73|548.24|545.44|548.53|545.73|548.24|545.44|0
1655857870000|2022-06-22 00:31:10|548.43|545.63|548.04|545.24|548.43|545.63|548.04|545.24|0
1655857880000|2022-06-22 00:31:20|548.24|545.44|548.24|545.44|548.24|545.44|548.24|545.44|0
1655857890000|2022-06-22 00:31:30|548.04|545.24|548.34|545.54|548.34|545.54|548.04|545.24|0
1655857900000|2022-06-22 00:31:40|548.53|545.73|548.53|545.73|548.62|545.82|548.43|545.63|0
1655857910000|2022-06-22 00:31:50|548.62|545.82|548.43|545.63|548.62|545.82|548.34|545.54|0
1655857920000|2022-06-22 00:32:00|548.72|545.92|548.72|545.92|548.72|545.92|548.72|545.92|0
1655857930000|2022-06-22 00:32:10|548.81|546.01|548.62|545.82|548.81|546.01|548.62|545.82|0
1655857940000|2022-06-22 00:32:20|548.53|545.73|548.62|545.82|548.62|545.82|548.53|545.73|0
1655857950000|2022-06-22 00:32:30|548.91|546.11|548.91|546.11|549.01|546.21|548.91|546.11|0
1655857960000|2022-06-22 00:32:40|548.81|546.01|548.91|546.11|548.91|546.11|548.81|546.01|0
1655857970000|2022-06-22 00:32:50|549.01|546.21|549.01|546.21|549.11|546.31|549.01|546.21|0
1655857980000|2022-06-22 00:33:00|549|546.2|549|546.2|549|546.2|548.81|546.01|0
1655857990000|2022-06-22 00:33:10|549.2|546.4|549.3|546.5|549.39|546.59|549.2|546.4|0
1655858000000|2022-06-22 00:33:20|549.78|546.98|549.78|546.98|549.78|546.98|549.58|546.78|0
1655858010000|2022-06-22 00:33:30|549.88|547.08|550.16|547.36|550.35|547.55|549.88|547.08|0
1655858020000|2022-06-22 00:33:40|550.07|547.27|549.88|547.08|550.07|547.27|549.78|546.98|0
1655858030000|2022-06-22 00:33:50|549.78|546.98|549.97|547.17|549.97|547.17|549.78|546.98|0
1655858040000|2022-06-22 00:34:00|550.16|547.36|549.97|547.17|550.16|547.36|549.97|547.17|0
1655858050000|2022-06-22 00:34:10|550.16|547.36|549.97|547.17|550.26|547.46|549.97|547.17|0
1655858060000|2022-06-22 00:34:20|550.26|547.46|550.55|547.75|550.55|547.75|550.26|547.46|0
1655858070000|2022-06-22 00:34:30|550.45|547.65|550.35|547.55|550.45|547.65|550.35|547.55|0
1655858080000|2022-06-22 00:34:40|550.26|547.46|550.93|548.13|550.93|548.13|550.16|547.36|0
1655858090000|2022-06-22 00:34:50|551.13|548.33|551.13|548.33|551.23|548.43|551.13|548.33|0
1655858100000|2022-06-22 00:35:00|550.93|548.13|550.74|547.94|551.03|548.23|550.74|547.94|0
1655858110000|2022-06-22 00:35:10|550.35|547.55|550.93|548.13|550.93|548.13|550.35|547.55|0
1655858120000|2022-06-22 00:35:20|550.74|547.94|550.55|547.75|550.74|547.94|550.45|547.65|0
1655858130000|2022-06-22 00:35:30|550.65|547.85|550.55|547.75|550.65|547.85|550.55|547.75|0
1655858140000|2022-06-22 00:35:40|550.35|547.55|550.16|547.36|550.35|547.55|550.07|547.27|0
1655858150000|2022-06-22 00:35:50|549.97|547.17|549.58|546.78|549.97|547.17|549.58|546.78|0
1655858160000|2022-06-22 00:36:00|549.88|547.08|550.35|547.55|550.35|547.55|549.88|547.08|0
1655858170000|2022-06-22 00:36:10|550.45|547.65|549.58|546.78|550.45|547.65|549.58|546.78|0
1655858180000|2022-06-22 00:36:20|549.39|546.59|549.49|546.69|549.58|546.78|549.3|546.5|0
1655858190000|2022-06-22 00:36:30|549.58|546.78|549.68|546.88|549.68|546.88|549.58|546.78|0
1655858200000|2022-06-22 00:36:40|549.58|546.78|549.58|546.78|549.58|546.78|549.58|546.78|0
1655858210000|2022-06-22 00:36:50|549.68|546.88|549.77|546.97|549.97|547.17|549.68|546.88|0
1655858220000|2022-06-22 00:37:00|549.58|546.78|549.68|546.88|549.77|546.97|549.58|546.78|0
1655858230000|2022-06-22 00:37:10|549.77|546.97|549.58|546.78|549.77|546.97|549.58|546.78|0
1655858240000|2022-06-22 00:37:20|549.68|546.88|550.65|547.85|550.74|547.94|549.68|546.88|0
1655858250000|2022-06-22 00:37:30|550.45|547.65|550.55|547.75|550.65|547.85|550.45|547.65|0
1655858260000|2022-06-22 00:37:40|550.45|547.65|550.35|547.55|550.45|547.65|550.35|547.55|0
1655858270000|2022-06-22 00:37:50|550.55|547.75|550.93|548.13|550.93|548.13|550.55|547.75|0
1655858280000|2022-06-22 00:38:00|550.84|548.04|550.84|548.04|550.84|548.04|550.84|548.04|0
1655858290000|2022-06-22 00:38:10|550.55|547.75|550.55|547.75|550.55|547.75|550.55|547.75|0
1655858300000|2022-06-22 00:38:20|550.45|547.65|550.55|547.75|550.55|547.75|550.45|547.65|0
1655858310000|2022-06-22 00:38:30|550.65|547.85|550.55|547.75|550.65|547.85|550.55|547.75|0
1655858320000|2022-06-22 00:38:40|550.74|547.94|550.74|547.94|550.74|547.94|550.65|547.85|0
1655858330000|2022-06-22 00:38:50|550.84|548.04|550.84|548.04|550.84|548.04|550.84|548.04|0
1655858340000|2022-06-22 00:39:00|550.74|547.94|550.35|547.55|550.74|547.94|550.35|547.55|0
1655858350000|2022-06-22 00:39:10|550.55|547.75|550.55|547.75|550.55|547.75|550.35|547.55|0
1655858360000|2022-06-22 00:39:20|550.45|547.65|550.35|547.55|550.45|547.65|550.35|547.55|0
1655858370000|2022-06-22 00:39:30|550.55|547.75|550.55|547.75|550.55|547.75|550.55|547.75|0
1655858380000|2022-06-22 00:39:40|550.35|547.55|550.55|547.75|550.55|547.75|550.35|547.55|0
1655858390000|2022-06-22 00:39:50|550.74|547.94|550.93|548.13|550.93|548.13|550.74|547.94|0
1655858400000|2022-06-22 00:40:00|550.74|547.94|550.74|547.94|550.74|547.94|550.74|547.94|0
1655858410000|2022-06-22 00:40:10|550.55|547.75|550.55|547.75|550.55|547.75|550.55|547.75|0
1655858420000|2022-06-22 00:40:20|550.74|547.94|550.74|547.94|550.74|547.94|550.74|547.94|0
1655858430000|2022-06-22 00:40:30|550.84|548.04|550.74|547.94|550.84|548.04|550.54|547.74|0
1655858440000|2022-06-22 00:40:40|550.93|548.13|550.84|548.04|550.93|548.13|550.74|547.94|0
1655858450000|2022-06-22 00:40:50|550.74|547.94|550.93|548.13|550.93|548.13|550.74|547.94|0
1655858460000|2022-06-22 00:41:00|550.84|548.04|550.84|548.04|550.84|548.04|550.84|548.04|0
1655858470000|2022-06-22 00:41:10|550.93|548.13|550.93|548.13|551.12|548.32|550.93|548.13|0
1655858480000|2022-06-22 00:41:20|551.03|548.23|551.03|548.23|551.12|548.32|551.03|548.23|0
1655858490000|2022-06-22 00:41:30|551.12|548.32|550.93|548.13|551.12|548.32|550.74|547.94|0
1655858500000|2022-06-22 00:41:40|550.74|547.94|550.54|547.74|550.74|547.94|550.54|547.74|0
1655858510000|2022-06-22 00:41:50|550.45|547.65|550.35|547.55|550.54|547.74|550.35|547.55|0
1655858520000|2022-06-22 00:42:00|550.54|547.74|550.16|547.36|550.54|547.74|550.16|547.36|0
1655858530000|2022-06-22 00:42:10|550.35|547.55|550.16|547.36|550.35|547.55|550.16|547.36|0
1655858540000|2022-06-22 00:42:20|550.26|547.46|550.35|547.55|550.35|547.55|550.26|547.46|0
1655858550000|2022-06-22 00:42:30|550.54|547.74|550.54|547.74|550.54|547.74|550.54|547.74|0
1655858560000|2022-06-22 00:42:40|550.74|547.94|550.74|547.94|550.74|547.94|550.74|547.94|0
1655858580000|2022-06-22 00:43:00|550.64|547.84|550.74|547.94|550.74|547.94|550.54|547.74|0
1655858590000|2022-06-22 00:43:10|550.54|547.74|550.35|547.55|550.54|547.74|550.35|547.55|0
1655858600000|2022-06-22 00:43:20|550.54|547.74|550.45|547.65|550.54|547.74|550.35|547.55|0
1655858610000|2022-06-22 00:43:30|550.54|547.74|550.54|547.74|550.74|547.94|550.54|547.74|0
1655858620000|2022-06-22 00:43:40|550.64|547.84|550.45|547.65|550.64|547.84|550.35|547.55|0
1655858630000|2022-06-22 00:43:50|550.35|547.55|550.35|547.55|550.35|547.55|550.35|547.55|0
1655858640000|2022-06-22 00:44:00|550.16|547.36|550.16|547.36|550.16|547.36|550.16|547.36|0
1655858650000|2022-06-22 00:44:10|550.26|547.46|550.35|547.55|550.35|547.55|550.26|547.46|0
1655858670000|2022-06-22 00:44:30|550.54|547.74|550.54|547.74|550.54|547.74|550.54|547.74|0
1655858680000|2022-06-22 00:44:40|550.45|547.65|550.35|547.55|550.45|547.65|550.35|547.55|0
1655858690000|2022-06-22 00:44:50|550.26|547.46|550.16|547.36|550.26|547.46|550.16|547.36|0
1655858700000|2022-06-22 00:45:00|550.26|547.46|550.35|547.55|550.35|547.55|550.26|547.46|0
1655858710000|2022-06-22 00:45:10|550.54|547.74|550.54|547.74|550.54|547.74|550.54|547.74|0
1655858720000|2022-06-22 00:45:20|550.45|547.65|550.74|547.94|550.74|547.94|550.45|547.65|0
1655858730000|2022-06-22 00:45:30|550.54|547.74|550.74|547.94|550.74|547.94|550.54|547.74|0
1655858760000|2022-06-22 00:46:00|550.93|548.13|550.93|548.13|550.93|548.13|550.93|548.13|0
1655858770000|2022-06-22 00:46:10|550.84|548.04|550.74|547.94|550.93|548.13|550.74|547.94|0
1655858780000|2022-06-22 00:46:20|550.84|548.04|550.93|548.13|550.93|548.13|550.74|547.94|0
1655858790000|2022-06-22 00:46:30|551.12|548.32|551.12|548.32|551.12|548.32|551.12|548.32|0
1655858800000|2022-06-22 00:46:40|551.32|548.52|552.09|549.29|552.09|549.29|551.32|548.52|0
1655858810000|2022-06-22 00:46:50|551.99|549.19|551.99|549.19|551.99|549.19|551.89|549.09|0
1655858820000|2022-06-22 00:47:00|551.89|549.09|551.61|548.81|551.89|549.09|551.61|548.81|0
1655858830000|2022-06-22 00:47:10|551.7|548.9|551.7|548.9|551.7|548.9|551.7|548.9|0
1655858840000|2022-06-22 00:47:20|551.12|548.32|551.31|548.51|551.31|548.51|551.12|548.32|0
1655858850000|2022-06-22 00:47:30|551.51|548.71|551.12|548.32|551.51|548.71|551.12|548.32|0
1655858870000|2022-06-22 00:47:50|550.74|547.94|550.54|547.74|550.74|547.94|550.54|547.74|0
1655858880000|2022-06-22 00:48:00|550.35|547.55|550.54|547.74|550.54|547.74|550.16|547.36|0
1655858890000|2022-06-22 00:48:10|550.45|547.65|550.35|547.55|550.45|547.65|550.35|547.55|0
1655858900000|2022-06-22 00:48:20|550.26|547.46|550.16|547.36|550.26|547.46|550.16|547.36|0
1655858910000|2022-06-22 00:48:30|550.26|547.46|550.16|547.36|550.26|547.46|550.16|547.36|0
1655858920000|2022-06-22 00:48:40|550.35|547.55|550.93|548.13|550.93|548.13|550.35|547.55|0
1655858930000|2022-06-22 00:48:50|551.12|548.32|551.22|548.42|551.22|548.42|551.12|548.32|0
1655858940000|2022-06-22 00:49:00|551.12|548.32|550.93|548.13|551.12|548.32|550.93|548.13|0
1655858950000|2022-06-22 00:49:10|551.12|548.32|551.22|548.42|551.31|548.51|551.12|548.32|0
1655858960000|2022-06-22 00:49:20|551.12|548.32|551.22|548.42|551.22|548.42|551.12|548.32|0
1655858970000|2022-06-22 00:49:30|551.31|548.51|551.51|548.71|551.7|548.9|551.31|548.51|0
1655858980000|2022-06-22 00:49:40|551.7|548.9|551.7|548.9|551.7|548.9|551.7|548.9|0
1655858990000|2022-06-22 00:49:50|551.89|549.09|551.89|549.09|551.89|549.09|551.8|549|0
1655859000000|2022-06-22 00:50:00|552.09|549.29|551.8|549|552.09|549.29|551.8|549|0
1655859010000|2022-06-22 00:50:10|551.7|548.9|551.51|548.71|551.7|548.9|551.51|548.71|0
1655859020000|2022-06-22 00:50:20|551.7|548.9|551.61|548.81|551.7|548.9|551.61|548.81|0
1655859030000|2022-06-22 00:50:30|551.7|548.9|551.61|548.81|551.7|548.9|551.61|548.81|0
1655859040000|2022-06-22 00:50:40|551.51|548.71|551.7|548.9|551.7|548.9|551.51|548.71|0
1655859050000|2022-06-22 00:50:50|551.61|548.81|551.61|548.81|551.61|548.81|551.51|548.71|0
1655859060000|2022-06-22 00:51:00|551.8|549|551.8|549|551.8|549|551.7|548.9|0
1655859070000|2022-06-22 00:51:10|551.89|549.09|552.28|549.48|552.28|549.48|551.89|549.09|0
1655859080000|2022-06-22 00:51:20|552.09|549.29|551.89|549.09|552.09|549.29|551.89|549.09|0
1655859090000|2022-06-22 00:51:30|551.7|548.9|551.51|548.71|551.7|548.9|551.51|548.71|0
1655859100000|2022-06-22 00:51:40|551.61|548.81|551.99|549.19|551.99|549.19|551.61|548.81|0
1655859110000|2022-06-22 00:51:50|551.89|549.09|552.09|549.29|552.09|549.29|551.89|549.09|0
1655859120000|2022-06-22 00:52:00|552.19|549.39|551.89|549.09|552.19|549.39|551.8|549|0
1655859130000|2022-06-22 00:52:10|551.7|548.9|551.89|549.09|551.89|549.09|551.7|548.9|0
1655859140000|2022-06-22 00:52:20|551.7|548.9|551.51|548.71|551.7|548.9|551.51|548.71|0
1655859150000|2022-06-22 00:52:30|551.7|548.9|552.09|549.29|552.09|549.29|551.7|548.9|0
1655859160000|2022-06-22 00:52:40|551.99|549.19|552.19|549.39|552.19|549.39|551.99|549.19|0
1655859170000|2022-06-22 00:52:50|552.28|549.48|552.28|549.48|552.28|549.48|552.28|549.48|0
1655859180000|2022-06-22 00:53:00|552.19|549.39|552.09|549.29|552.19|549.39|552.09|549.29|0
1655859190000|2022-06-22 00:53:10|552.28|549.48|552.28|549.48|552.28|549.48|552.28|549.48|0
1655859200000|2022-06-22 00:53:20|552.09|549.29|552.09|549.29|552.09|549.29|552.09|549.29|0
1655859210000|2022-06-22 00:53:30|552.19|549.39|552.28|549.48|552.28|549.48|552.19|549.39|0
1655859230000|2022-06-22 00:53:50|552.09|549.29|552.28|549.48|552.28|549.48|552.09|549.29|0
1655859240000|2022-06-22 00:54:00|552.47|549.67|552.47|549.67|552.47|549.67|552.47|549.67|0
1655859250000|2022-06-22 00:54:10|552.66|549.86|552.66|549.86|552.66|549.86|552.66|549.86|0
1655859260000|2022-06-22 00:54:20|552.86|550.06|553.05|550.25|553.05|550.25|552.86|550.06|0
1655859270000|2022-06-22 00:54:30|552.86|550.06|552.38|549.58|552.86|550.06|552.38|549.58|0
1655859280000|2022-06-22 00:54:40|552.28|549.48|551.89|549.09|552.28|549.48|551.89|549.09|0
1655859290000|2022-06-22 00:54:50|552.08|549.28|552.08|549.28|552.08|549.28|551.99|549.19|0
1655859300000|2022-06-22 00:55:00|551.99|549.19|551.89|549.09|551.99|549.19|551.89|549.09|0
1655859310000|2022-06-22 00:55:10|551.7|548.9|551.89|549.09|551.89|549.09|551.7|548.9|0
1655859320000|2022-06-22 00:55:20|551.8|549|551.7|548.9|551.8|549|551.7|548.9|0
1655859330000|2022-06-22 00:55:30|551.31|548.51|551.51|548.71|551.51|548.71|551.31|548.51|0
1655859340000|2022-06-22 00:55:40|551.41|548.61|551.51|548.71|551.61|548.81|551.41|548.61|0
1655859350000|2022-06-22 00:55:50|551.41|548.61|552.28|549.48|552.28|549.48|551.41|548.61|0
1655859360000|2022-06-22 00:56:00|552.19|549.39|552.08|549.28|552.19|549.39|552.08|549.28|0
1655859370000|2022-06-22 00:56:10|552.19|549.39|552.08|549.28|552.28|549.48|552.08|549.28|0
1655859380000|2022-06-22 00:56:20|551.99|549.19|551.89|549.09|551.99|549.19|551.89|549.09|0
1655859390000|2022-06-22 00:56:30|551.8|549|551.8|549|551.89|549.09|551.8|549|0
1655859400000|2022-06-22 00:56:40|551.89|549.09|551.7|548.9|551.89|549.09|551.7|548.9|0
1655859410000|2022-06-22 00:56:50|551.61|548.81|551.5|548.7|551.61|548.81|551.5|548.7|0
1655859430000|2022-06-22 00:57:10|551.61|548.81|551.31|548.51|551.61|548.81|551.31|548.51|0
1655859450000|2022-06-22 00:57:30|551.12|548.32|551.03|548.23|551.12|548.32|551.03|548.23|0
1655859460000|2022-06-22 00:57:40|550.93|548.13|551.03|548.23|551.03|548.23|550.93|548.13|0
1655859470000|2022-06-22 00:57:50|550.93|548.13|551.22|548.42|551.31|548.51|550.93|548.13|0
1655859480000|2022-06-22 00:58:00|551.31|548.51|551.03|548.23|551.31|548.51|551.03|548.23|0
1655859490000|2022-06-22 00:58:10|551.12|548.32|551.12|548.32|551.22|548.42|551.12|548.32|0
1655859500000|2022-06-22 00:58:20|551.22|548.42|551.31|548.51|551.31|548.51|551.12|548.32|0
1655859510000|2022-06-22 00:58:30|551.12|548.32|550.93|548.13|551.12|548.32|550.93|548.13|0
1655859520000|2022-06-22 00:58:40|551.03|548.23|551.12|548.32|551.12|548.32|550.93|548.13|0
1655859540000|2022-06-22 00:59:00|551.31|548.51|551.31|548.51|551.31|548.51|551.31|548.51|0
1655859560000|2022-06-22 00:59:20|551.12|548.32|551.12|548.32|551.12|548.32|551.12|548.32|0
1655859570000|2022-06-22 00:59:30|551.03|548.23|550.92|548.12|551.03|548.23|550.92|548.12|0
1655859580000|2022-06-22 00:59:40|551.03|548.23|551.12|548.32|551.12|548.32|551.03|548.23|0
1655859590000|2022-06-22 00:59:50|551.22|548.42|551.22|548.42|551.22|548.42|551.22|548.42|0
1655859600000|2022-06-22 01:00:00|551.12|548.32|551.31|548.51|551.31|548.51|551.02|548.22|0
1655859610000|2022-06-22 01:00:10|551.5|548.7|551.41|548.61|551.5|548.7|551.31|548.51|0
1655859620000|2022-06-22 01:00:20|551.5|548.7|551.6|548.8|551.6|548.8|551.5|548.7|0
1655859630000|2022-06-22 01:00:30|551.7|548.9|551.5|548.7|551.7|548.9|551.5|548.7|0
1655859640000|2022-06-22 01:00:40|551.6|548.8|551.7|548.9|551.7|548.9|551.6|548.8|0
1655859650000|2022-06-22 01:00:50|551.89|549.09|552.08|549.28|552.08|549.28|551.89|549.09|0
1655859660000|2022-06-22 01:01:00|552.28|549.48|551.89|549.09|552.28|549.48|551.89|549.09|0
1655859670000|2022-06-22 01:01:10|552.08|549.28|551.89|549.09|552.08|549.28|551.89|549.09|0
1655859680000|2022-06-22 01:01:20|551.8|549|551.89|549.09|551.99|549.19|551.8|549|0
1655859690000|2022-06-22 01:01:30|551.8|549|551.7|548.9|551.89|549.09|551.7|548.9|0
1655859700000|2022-06-22 01:01:40|551.8|549|551.8|549|551.8|549|551.7|548.9|0
1655859710000|2022-06-22 01:01:50|551.5|548.7|551.6|548.8|551.6|548.8|551.5|548.7|0
1655859720000|2022-06-22 01:02:00|551.8|549|551.7|548.9|551.8|549|551.7|548.9|0
1655859730000|2022-06-22 01:02:10|551.6|548.8|551.8|549|551.8|549|551.5|548.7|0
1655859740000|2022-06-22 01:02:20|551.99|549.19|551.99|549.19|552.08|549.28|551.99|549.19|0
1655859750000|2022-06-22 01:02:30|551.89|549.09|551.8|549|551.99|549.19|551.8|549|0
1655859760000|2022-06-22 01:02:40|551.89|549.09|551.89|549.09|551.89|549.09|551.89|549.09|0
1655859770000|2022-06-22 01:02:50|551.99|549.19|551.8|549|551.99|549.19|551.8|549|0
1655859780000|2022-06-22 01:03:00|551.89|549.09|551.99|549.19|551.99|549.19|551.8|549|0
1655859790000|2022-06-22 01:03:10|552.08|549.28|552.66|549.86|552.66|549.86|552.08|549.28|0
1655859800000|2022-06-22 01:03:20|552.47|549.67|552.08|549.28|552.47|549.67|551.99|549.19|0
1655859810000|2022-06-22 01:03:30|552.28|549.48|552.28|549.48|552.28|549.48|552.28|549.48|0
1655859820000|2022-06-22 01:03:40|552.18|549.38|551.89|549.09|552.18|549.38|551.89|549.09|0
1655859830000|2022-06-22 01:03:50|551.7|548.9|551.89|549.09|551.89|549.09|551.7|548.9|0
1655859840000|2022-06-22 01:04:00|551.99|549.19|551.89|549.09|552.08|549.28|551.89|549.09|0
1655859850000|2022-06-22 01:04:10|552.08|549.28|551.8|549|552.08|549.28|551.8|549|0
1655859860000|2022-06-22 01:04:20|551.89|549.09|552.08|549.28|552.08|549.28|551.89|549.09|0
1655859870000|2022-06-22 01:04:30|552.28|549.48|552.08|549.28|552.28|549.48|552.08|549.28|0
1655859880000|2022-06-22 01:04:40|551.99|549.19|551.99|549.19|552.08|549.28|551.99|549.19|0
1655859890000|2022-06-22 01:04:50|551.89|549.09|552.08|549.28|552.08|549.28|551.89|549.09|0
1655859910000|2022-06-22 01:05:10|551.89|549.09|551.89|549.09|551.89|549.09|551.89|549.09|0
1655859920000|2022-06-22 01:05:20|551.8|549|551.7|548.9|551.89|549.09|551.7|548.9|0
1655859930000|2022-06-22 01:05:30|551.89|549.09|551.89|549.09|551.89|549.09|551.89|549.09|0
1655859950000|2022-06-22 01:05:50|551.8|549|551.8|549|551.89|549.09|551.8|549|0
1655859960000|2022-06-22 01:06:00|551.69|548.89|551.89|549.09|551.89|549.09|551.69|548.89|0
1655859970000|2022-06-22 01:06:10|551.69|548.89|551.5|548.7|551.69|548.89|551.5|548.7|0
1655859980000|2022-06-22 01:06:20|551.41|548.61|551.5|548.7|551.5|548.7|551.41|548.61|0
1655859990000|2022-06-22 01:06:30|551.6|548.8|551.41|548.61|551.6|548.8|551.41|548.61|0
1655860000000|2022-06-22 01:06:40|551.31|548.51|551.31|548.51|551.31|548.51|551.31|548.51|0
1655860010000|2022-06-22 01:06:50|551.22|548.42|551.12|548.32|551.22|548.42|551.12|548.32|0
1655860020000|2022-06-22 01:07:00|550.92|548.12|551.12|548.32|551.12|548.32|550.92|548.12|0
1655860030000|2022-06-22 01:07:10|550.92|548.12|550.92|548.12|550.92|548.12|550.92|548.12|0
1655860040000|2022-06-22 01:07:20|550.83|548.03|550.64|547.84|550.83|548.03|550.64|547.84|0
1655860050000|2022-06-22 01:07:30|550.54|547.74|550.73|547.93|550.73|547.93|550.54|547.74|0
1655860060000|2022-06-22 01:07:40|550.64|547.84|550.64|547.84|550.64|547.84|550.54|547.74|0
1655860070000|2022-06-22 01:07:50|550.54|547.74|550.83|548.03|550.83|548.03|550.54|547.74|0
1655860080000|2022-06-22 01:08:00|550.73|547.93|550.92|548.12|550.92|548.12|550.73|547.93|0
1655860090000|2022-06-22 01:08:10|550.83|548.03|550.92|548.12|550.92|548.12|550.83|548.03|0
1655860100000|2022-06-22 01:08:20|551.11|548.31|551.02|548.22|551.22|548.42|551.02|548.22|0
1655860110000|2022-06-22 01:08:30|551.11|548.31|551.31|548.51|551.31|548.51|551.11|548.31|0
1655860130000|2022-06-22 01:08:50|551.11|548.31|551.11|548.31|551.11|548.31|551.11|548.31|0
1655860140000|2022-06-22 01:09:00|551.02|548.22|550.73|547.93|551.02|548.22|550.73|547.93|0
1655860150000|2022-06-22 01:09:10|550.64|547.84|550.92|548.12|550.92|548.12|550.64|547.84|0
1655860160000|2022-06-22 01:09:20|550.73|547.93|550.73|547.93|550.73|547.93|550.73|547.93|0
1655860170000|2022-06-22 01:09:30|550.83|548.03|550.83|548.03|550.83|548.03|550.83|548.03|0
1655860180000|2022-06-22 01:09:40|550.73|547.93|550.34|547.54|550.73|547.93|550.34|547.54|0
1655860190000|2022-06-22 01:09:50|550.25|547.45|550.34|547.54|550.34|547.54|550.25|547.45|0
1655860200000|2022-06-22 01:10:00|550.44|547.64|550.34|547.54|550.44|547.64|550.34|547.54|0
1655860210000|2022-06-22 01:10:10|550.25|547.45|550.15|547.35|550.25|547.45|549.96|547.16|0
1655860220000|2022-06-22 01:10:20|550.06|547.26|549.96|547.16|550.06|547.26|549.96|547.16|0
1655860230000|2022-06-22 01:10:30|550.06|547.26|549.76|546.96|550.06|547.26|549.76|546.96|0
1655860240000|2022-06-22 01:10:40|549.96|547.16|549.96|547.16|549.96|547.16|549.96|547.16|0
1655860250000|2022-06-22 01:10:50|549.86|547.06|549.96|547.16|549.96|547.16|549.76|546.96|0
1655860260000|2022-06-22 01:11:00|550.15|547.35|550.15|547.35|550.15|547.35|550.15|547.35|0
1655860270000|2022-06-22 01:11:10|549.96|547.16|550.15|547.35|550.15|547.35|549.76|546.96|0
1655860280000|2022-06-22 01:11:20|550.06|547.26|550.25|547.45|550.25|547.45|550.06|547.26|0
1655860290000|2022-06-22 01:11:30|550.34|547.54|550.53|547.73|550.53|547.73|550.34|547.54|0
1655860300000|2022-06-22 01:11:40|550.34|547.54|550.73|547.93|550.73|547.93|550.34|547.54|0
1655860320000|2022-06-22 01:12:00|550.92|548.12|550.92|548.12|550.92|548.12|550.92|548.12|0
1655860330000|2022-06-22 01:12:10|550.73|547.93|550.73|547.93|550.73|547.93|550.53|547.73|0
1655860340000|2022-06-22 01:12:20|550.63|547.83|550.63|547.83|550.63|547.83|550.63|547.83|0
1655860350000|2022-06-22 01:12:30|550.53|547.73|550.53|547.73|550.53|547.73|550.34|547.54|0
1655860360000|2022-06-22 01:12:40|550.73|547.93|550.73|547.93|550.83|548.03|550.73|547.93|0
1655860370000|2022-06-22 01:12:50|550.53|547.73|549.86|547.06|550.53|547.73|549.76|546.96|0
1655860380000|2022-06-22 01:13:00|549.76|546.96|549.96|547.16|549.96|547.16|549.48|546.68|0
1655860390000|2022-06-22 01:13:10|549.76|546.96|549.86|547.06|549.86|547.06|549.76|546.96|0
1655860400000|2022-06-22 01:13:20|549.96|547.16|549.76|546.96|549.96|547.16|549.76|546.96|0
1655860410000|2022-06-22 01:13:30|549.96|547.16|549.86|547.06|549.96|547.16|549.86|547.06|0
1655860420000|2022-06-22 01:13:40|549.96|547.16|550.06|547.26|550.06|547.26|549.86|547.06|0
1655860430000|2022-06-22 01:13:50|550.25|547.45|550.15|547.35|550.34|547.54|550.15|547.35|0
1655860440000|2022-06-22 01:14:00|549.86|547.06|549.67|546.87|549.86|547.06|549.67|546.87|0
1655860450000|2022-06-22 01:14:10|549.96|547.16|550.06|547.26|550.06|547.26|549.86|547.06|0
1655860460000|2022-06-22 01:14:20|549.96|547.16|550.06|547.26|550.06|547.26|549.96|547.16|0
1655860470000|2022-06-22 01:14:30|549.86|547.06|549.96|547.16|549.96|547.16|549.86|547.06|0
1655860480000|2022-06-22 01:14:40|549.86|547.06|550.06|547.26|550.06|547.26|549.86|547.06|0
1655860490000|2022-06-22 01:14:50|550.15|547.35|550.34|547.54|550.34|547.54|550.15|547.35|0
1655860500000|2022-06-22 01:15:00|550.25|547.45|550.34|547.54|550.34|547.54|550.15|547.35|0
1655860510000|2022-06-22 01:15:10|550.25|547.45|550.53|547.73|550.53|547.73|550.25|547.45|0
1655860520000|2022-06-22 01:15:20|550.63|547.83|550.73|547.93|550.73|547.93|550.53|547.73|0
1655860530000|2022-06-22 01:15:30|550.63|547.83|550.53|547.73|550.63|547.83|550.34|547.54|0
1655860540000|2022-06-22 01:15:40|550.15|547.35|549.95|547.15|550.25|547.45|549.95|547.15|0
1655860550000|2022-06-22 01:15:50|550.15|547.35|550.15|547.35|550.15|547.35|549.95|547.15|0
1655860560000|2022-06-22 01:16:00|550.53|547.73|550.25|547.45|550.53|547.73|550.25|547.45|0
1655860570000|2022-06-22 01:16:10|550.15|547.35|550.25|547.45|550.34|547.54|550.15|547.35|0
1655860580000|2022-06-22 01:16:20|550.44|547.64|550.34|547.54|550.44|547.64|550.25|547.45|0
1655860590000|2022-06-22 01:16:30|550.25|547.45|550.53|547.73|550.53|547.73|550.25|547.45|0
1655860600000|2022-06-22 01:16:40|550.44|547.64|550.53|547.73|550.53|547.73|550.44|547.64|0
1655860620000|2022-06-22 01:17:00|550.44|547.64|549.95|547.15|550.44|547.64|549.95|547.15|0
1655860630000|2022-06-22 01:17:10|549.76|546.96|549.86|547.06|549.86|547.06|549.67|546.87|0
1655860640000|2022-06-22 01:17:20|549.76|546.96|549.57|546.77|549.76|546.96|549.57|546.77|0
1655860650000|2022-06-22 01:17:30|549.38|546.58|549.57|546.77|549.57|546.77|549.38|546.58|0
1655860660000|2022-06-22 01:17:40|549.76|546.96|549.76|546.96|549.76|546.96|549.76|546.96|0
1655860670000|2022-06-22 01:17:50|549.95|547.15|549.67|546.87|549.95|547.15|549.67|546.87|0
1655860680000|2022-06-22 01:18:00|549.48|546.68|549.67|546.87|549.67|546.87|549.48|546.68|0
1655860690000|2022-06-22 01:18:10|549.76|546.96|550.15|547.35|550.15|547.35|549.76|546.96|0
1655860700000|2022-06-22 01:18:20|550.25|547.45|550.15|547.35|550.25|547.45|550.15|547.35|0
1655860710000|2022-06-22 01:18:30|550.34|547.54|550.34|547.54|550.34|547.54|550.34|547.54|0
1655860720000|2022-06-22 01:18:40|550.25|547.45|550.05|547.25|550.25|547.45|550.05|547.25|0
1655860730000|2022-06-22 01:18:50|550.15|547.35|550.05|547.25|550.15|547.35|550.05|547.25|0
1655860740000|2022-06-22 01:19:00|550.15|547.35|549.95|547.15|550.15|547.35|549.95|547.15|0
1655860750000|2022-06-22 01:19:10|549.76|546.96|549.76|546.96|549.76|546.96|549.57|546.77|0
1655860760000|2022-06-22 01:19:20|549.57|546.77|549.57|546.77|549.57|546.77|549.57|546.77|0
1655860770000|2022-06-22 01:19:30|549.48|546.68|549.48|546.68|549.57|546.77|549.48|546.68|0
1655860780000|2022-06-22 01:19:40|549.57|546.77|549.76|546.96|549.76|546.96|549.57|546.77|0
1655860790000|2022-06-22 01:19:50|549.67|546.87|549.86|547.06|549.86|547.06|549.67|546.87|0
1655860800000|2022-06-22 01:20:00|549.67|546.87|549.37|546.57|549.67|546.87|549.37|546.57|0
1655860810000|2022-06-22 01:20:10|549.48|546.68|549.18|546.38|549.48|546.68|549.18|546.38|0
1655860820000|2022-06-22 01:20:20|549.28|546.48|549.48|546.68|549.48|546.68|549.28|546.48|0
1655860830000|2022-06-22 01:20:30|549.57|546.77|549.37|546.57|549.57|546.77|549.37|546.57|0
1655860850000|2022-06-22 01:20:50|549.18|546.38|549.37|546.57|549.37|546.57|549.18|546.38|0
1655860860000|2022-06-22 01:21:00|549.18|546.38|549.18|546.38|549.28|546.48|549.18|546.38|0
1655860870000|2022-06-22 01:21:10|549.37|546.57|549.18|546.38|549.37|546.57|549.18|546.38|0
1655860880000|2022-06-22 01:21:20|549.09|546.29|548.99|546.19|549.18|546.38|548.99|546.19|0
1655860890000|2022-06-22 01:21:30|549.18|546.38|549.09|546.29|549.18|546.38|548.99|546.19|0
1655860900000|2022-06-22 01:21:40|549.18|546.38|549.28|546.48|549.28|546.48|549.18|546.38|0
1655860910000|2022-06-22 01:21:50|549.18|546.38|549.28|546.48|549.28|546.48|549.18|546.38|0
1655860930000|2022-06-22 01:22:10|549.37|546.57|549.37|546.57|549.37|546.57|549.28|546.48|0
1655860950000|2022-06-22 01:22:30|549.57|546.77|549.76|546.96|549.76|546.96|549.47|546.67|0
1655860960000|2022-06-22 01:22:40|549.95|547.15|550.05|547.25|550.05|547.25|549.95|547.15|0
1655860970000|2022-06-22 01:22:50|549.95|547.15|550.15|547.35|550.15|547.35|549.95|547.15|0
1655860980000|2022-06-22 01:23:00|550.05|547.25|550.15|547.35|550.15|547.35|549.86|547.06|0
1655860990000|2022-06-22 01:23:10|550.25|547.45|550.15|547.35|550.25|547.45|550.15|547.35|0
1655861000000|2022-06-22 01:23:20|549.95|547.15|549.95|547.15|549.95|547.15|549.95|547.15|0
1655861010000|2022-06-22 01:23:30|549.86|547.06|549.57|546.77|549.95|547.15|549.57|546.77|0
1655861020000|2022-06-22 01:23:40|549.47|546.67|549.86|547.06|549.86|547.06|549.47|546.67|0
1655861030000|2022-06-22 01:23:50|549.95|547.15|549.86|547.06|549.95|547.15|549.86|547.06|0
1655861040000|2022-06-22 01:24:00|549.76|546.96|549.95|547.15|549.95|547.15|549.76|546.96|0
1655861050000|2022-06-22 01:24:10|550.14|547.34|550.25|547.45|550.25|547.45|550.14|547.34|0
1655861060000|2022-06-22 01:24:20|550.14|547.34|549.86|547.06|550.14|547.34|549.86|547.06|0
1655861070000|2022-06-22 01:24:30|549.95|547.15|550.25|547.45|550.25|547.45|549.95|547.15|0
1655861080000|2022-06-22 01:24:40|550.34|547.54|550.53|547.73|550.53|547.73|550.34|547.54|0
1655861090000|2022-06-22 01:24:50|550.63|547.83|550.63|547.83|550.63|547.83|550.53|547.73|0
1655861100000|2022-06-22 01:25:00|550.72|547.92|550.53|547.73|550.72|547.92|550.53|547.73|0
1655861110000|2022-06-22 01:25:10|550.24|547.44|550.24|547.44|550.24|547.44|550.24|547.44|0
1655861120000|2022-06-22 01:25:20|550.34|547.54|550.34|547.54|550.34|547.54|550.24|547.44|0
1655861130000|2022-06-22 01:25:30|550.72|547.92|550.63|547.83|550.72|547.92|550.63|547.83|0
1655861140000|2022-06-22 01:25:40|550.72|547.92|550.72|547.92|550.72|547.92|550.63|547.83|0
1655861150000|2022-06-22 01:25:50|550.53|547.73|550.72|547.92|550.72|547.92|550.53|547.73|0
1655861160000|2022-06-22 01:26:00|550.63|547.83|550.63|547.83|550.63|547.83|550.53|547.73|0
1655861170000|2022-06-22 01:26:10|550.53|547.73|550.53|547.73|550.53|547.73|550.53|547.73|0
1655861200000|2022-06-22 01:26:40|550.72|547.92|550.72|547.92|550.72|547.92|550.72|547.92|0
1655861220000|2022-06-22 01:27:00|550.63|547.83|550.72|547.92|550.72|547.92|550.44|547.64|0
1655861230000|2022-06-22 01:27:10|550.53|547.73|550.53|547.73|550.63|547.83|550.53|547.73|0
1655861240000|2022-06-22 01:27:20|550.63|547.83|550.72|547.92|550.72|547.92|550.63|547.83|0
1655861250000|2022-06-22 01:27:30|550.53|547.73|550.34|547.54|550.53|547.73|550.34|547.54|0
1655861260000|2022-06-22 01:27:40|550.14|547.34|550.14|547.34|550.24|547.44|550.14|547.34|0
1655861270000|2022-06-22 01:27:50|549.95|547.15|550.14|547.34|550.14|547.34|549.95|547.15|0
1655861280000|2022-06-22 01:28:00|549.95|547.15|549.76|546.96|549.95|547.15|549.76|546.96|0
1655861290000|2022-06-22 01:28:10|549.67|546.87|549.76|546.96|549.76|546.96|549.57|546.77|0
1655861300000|2022-06-22 01:28:20|549.86|547.06|549.76|546.96|549.86|547.06|549.76|546.96|0
1655861310000|2022-06-22 01:28:30|549.86|547.06|549.95|547.15|549.95|547.15|549.86|547.06|0
1655861320000|2022-06-22 01:28:40|549.76|546.96|550.53|547.73|550.53|547.73|549.76|546.96|0
1655861330000|2022-06-22 01:28:50|550.44|547.64|550.34|547.54|550.44|547.64|550.24|547.44|0
1655861340000|2022-06-22 01:29:00|550.14|547.34|550.34|547.54|550.34|547.54|550.14|547.34|0
1655861350000|2022-06-22 01:29:10|550.44|547.64|550.53|547.73|550.53|547.73|550.44|547.64|0
1655861360000|2022-06-22 01:29:20|550.63|547.83|550.34|547.54|550.63|547.83|550.34|547.54|0
1655861370000|2022-06-22 01:29:30|550.44|547.64|550.44|547.64|550.44|547.64|550.44|547.64|0
1655861380000|2022-06-22 01:29:40|550.53|547.73|550.44|547.64|550.53|547.73|550.44|547.64|0
1655861390000|2022-06-22 01:29:50|550.53|547.73|550.53|547.73|550.53|547.73|550.53|547.73|0
1655861400000|2022-06-22 01:30:00|550.72|547.92|550.53|547.73|550.72|547.92|550.44|547.64|0
1655861410000|2022-06-22 01:30:10|550.24|547.44|549.95|547.15|550.24|547.44|549.95|547.15|0
1655861420000|2022-06-22 01:30:20|550.24|547.44|550.34|547.54|550.34|547.54|550.14|547.34|0
1655861430000|2022-06-22 01:30:30|550.53|547.73|550.34|547.54|550.53|547.73|550.34|547.54|0
1655861440000|2022-06-22 01:30:40|550.44|547.64|550.24|547.44|550.44|547.64|550.14|547.34|0
1655861450000|2022-06-22 01:30:50|550.14|547.34|550.05|547.25|550.14|547.34|549.95|547.15|0
1655861460000|2022-06-22 01:31:00|550.14|547.34|550.34|547.54|550.34|547.54|550.05|547.25|0
1655861470000|2022-06-22 01:31:10|550.53|547.73|550.53|547.73|550.72|547.92|550.53|547.73|0
1655861480000|2022-06-22 01:31:20|550.34|547.54|550.34|547.54|550.34|547.54|550.34|547.54|0
1655861490000|2022-06-22 01:31:30|550.14|547.34|549.95|547.15|550.14|547.34|549.95|547.15|0
1655861500000|2022-06-22 01:31:40|550.05|547.25|550.14|547.34|550.14|547.34|550.05|547.25|0
1655861510000|2022-06-22 01:31:50|550.34|547.54|550.24|547.44|550.34|547.54|550.24|547.44|0
1655861520000|2022-06-22 01:32:00|550.14|547.34|550.05|547.25|550.14|547.34|549.95|547.15|0
1655861530000|2022-06-22 01:32:10|550.34|547.54|550.44|547.64|550.53|547.73|550.34|547.54|0
1655861540000|2022-06-22 01:32:20|550.53|547.73|550.53|547.73|550.53|547.73|550.34|547.54|0
1655861550000|2022-06-22 01:32:30|550.72|547.92|550.91|548.11|550.91|548.11|550.72|547.92|0
1655861560000|2022-06-22 01:32:40|551.01|548.21|551.4|548.6|551.4|548.6|550.91|548.11|0
1655861570000|2022-06-22 01:32:50|551.3|548.5|550.91|548.11|551.3|548.5|550.91|548.11|0
1655861580000|2022-06-22 01:33:00|550.72|547.92|550.72|547.92|550.82|548.02|550.72|547.92|0
1655861590000|2022-06-22 01:33:10|551.01|548.21|550.91|548.11|551.11|548.31|550.91|548.11|0
1655861600000|2022-06-22 01:33:20|551.11|548.31|551.11|548.31|551.11|548.31|550.82|548.02|0
1655861610000|2022-06-22 01:33:30|550.82|548.02|550.72|547.92|550.82|548.02|550.72|547.92|0
1655861620000|2022-06-22 01:33:40|550.82|548.02|550.72|547.92|550.82|548.02|550.72|547.92|0
1655861630000|2022-06-22 01:33:50|550.53|547.73|551.3|548.5|551.3|548.5|550.53|547.73|0
1655861640000|2022-06-22 01:34:00|551.69|548.89|552.07|549.27|552.07|549.27|551.69|548.89|0
1655861650000|2022-06-22 01:34:10|551.98|549.18|551.98|549.18|551.98|549.18|551.98|549.18|0
1655861660000|2022-06-22 01:34:20|551.88|549.08|552.27|549.47|552.27|549.47|551.88|549.08|0
1655861670000|2022-06-22 01:34:30|552.46|549.66|551.98|549.18|552.46|549.66|551.88|549.08|0
1655861680000|2022-06-22 01:34:40|552.17|549.37|552.27|549.47|552.27|549.47|552.17|549.37|0
1655861690000|2022-06-22 01:34:50|552.07|549.27|551.98|549.18|552.27|549.47|551.98|549.18|0
1655861700000|2022-06-22 01:35:00|551.88|549.08|551.59|548.79|551.88|549.08|551.59|548.79|0
1655861710000|2022-06-22 01:35:10|551.69|548.89|551.69|548.89|551.69|548.89|551.69|548.89|0
1655861720000|2022-06-22 01:35:20|551.59|548.79|552.07|549.27|552.07|549.27|551.49|548.69|0
1655861730000|2022-06-22 01:35:30|551.98|549.18|552.26|549.46|552.26|549.46|551.98|549.18|0
1655861740000|2022-06-22 01:35:40|552.46|549.66|552.46|549.66|552.46|549.66|552.46|549.66|0
1655861750000|2022-06-22 01:35:50|552.56|549.76|552.65|549.85|552.65|549.85|552.56|549.76|0
1655861760000|2022-06-22 01:36:00|552.56|549.76|552.84|550.04|552.84|550.04|552.56|549.76|0
1655861770000|2022-06-22 01:36:10|552.75|549.95|552.46|549.66|552.75|549.95|552.46|549.66|0
1655861780000|2022-06-22 01:36:20|552.26|549.46|552.65|549.85|552.65|549.85|552.26|549.46|0
1655861800000|2022-06-22 01:36:40|552.46|549.66|552.26|549.46|552.46|549.66|552.26|549.46|0
1655861810000|2022-06-22 01:36:50|552.37|549.57|552.65|549.85|552.65|549.85|552.26|549.46|0
1655861820000|2022-06-22 01:37:00|552.84|550.04|554.78|551.98|554.78|551.98|552.84|550.04|0
1655861830000|2022-06-22 01:37:10|554.97|552.17|554.78|551.98|555.55|552.75|554.78|551.98|0
1655861840000|2022-06-22 01:37:20|554.88|552.08|554.01|551.21|554.88|552.08|554.01|551.21|0
1655861850000|2022-06-22 01:37:30|554.2|551.4|554.3|551.5|554.3|551.5|554.2|551.4|0
1655861860000|2022-06-22 01:37:40|554.49|551.69|554.78|551.98|554.78|551.98|554.49|551.69|0
1655861870000|2022-06-22 01:37:50|554.69|551.89|554.49|551.69|554.78|551.98|554.49|551.69|0
1655861880000|2022-06-22 01:38:00|554.39|551.59|554.97|552.17|554.97|552.17|554.39|551.59|0
1655861890000|2022-06-22 01:38:10|555.17|552.37|555.55|552.75|555.55|552.75|555.17|552.37|0
1655861900000|2022-06-22 01:38:20|555.36|552.56|555.36|552.56|555.36|552.56|555.36|552.56|0
1655861910000|2022-06-22 01:38:30|555.17|552.37|555.36|552.56|555.36|552.56|555.17|552.37|0
1655861920000|2022-06-22 01:38:40|555.17|552.37|554.97|552.17|555.46|552.66|554.97|552.17|0
1655861930000|2022-06-22 01:38:50|554.78|551.98|555.07|552.27|555.07|552.27|554.78|551.98|0
1655861940000|2022-06-22 01:39:00|555.17|552.37|555.17|552.37|555.17|552.37|555.07|552.27|0
1655861950000|2022-06-22 01:39:10|554.78|551.98|554.97|552.17|554.97|552.17|554.78|551.98|0
1655861960000|2022-06-22 01:39:20|554.88|552.08|554.78|551.98|554.97|552.17|554.78|551.98|0
1655861970000|2022-06-22 01:39:30|554.88|552.08|554.78|551.98|554.88|552.08|554.78|551.98|0
1655861980000|2022-06-22 01:39:40|554.59|551.79|555.17|552.37|555.17|552.37|554.59|551.79|0
1655861990000|2022-06-22 01:39:50|555.07|552.27|555.17|552.37|555.17|552.37|555.07|552.27|0
1655862000000|2022-06-22 01:40:00|555.36|552.56|555.17|552.37|555.36|552.56|555.17|552.37|0
1655862010000|2022-06-22 01:40:10|555.36|552.56|554.78|551.98|555.36|552.56|554.78|551.98|0
1655862020000|2022-06-22 01:40:20|554.58|551.78|554.58|551.78|554.58|551.78|554.58|551.78|0
1655862030000|2022-06-22 01:40:30|554.78|551.98|554.97|552.17|554.97|552.17|554.78|551.98|0
1655862040000|2022-06-22 01:40:40|554.88|552.08|554.97|552.17|554.97|552.17|554.78|551.98|0
1655862050000|2022-06-22 01:40:50|554.78|551.98|554.78|551.98|554.78|551.98|554.78|551.98|0
1655862060000|2022-06-22 01:41:00|554.69|551.89|554.78|551.98|554.78|551.98|554.69|551.89|0
1655862070000|2022-06-22 01:41:10|554.69|551.89|554.58|551.78|554.69|551.89|554.58|551.78|0
1655862090000|2022-06-22 01:41:30|555.17|552.37|555.75|552.95|555.75|552.95|555.17|552.37|0
1655862100000|2022-06-22 01:41:40|555.94|553.14|555.75|552.95|555.94|553.14|555.65|552.85|0
1655862110000|2022-06-22 01:41:50|555.94|553.14|556.33|553.53|556.33|553.53|555.94|553.14|0
1655862120000|2022-06-22 01:42:00|556.43|553.63|556.33|553.53|556.52|553.72|556.33|553.53|0
1655862130000|2022-06-22 01:42:10|556.62|553.82|556.62|553.82|556.62|553.82|556.33|553.53|0
1655862140000|2022-06-22 01:42:20|555.94|553.14|556.04|553.24|556.04|553.24|555.94|553.14|0
1655862150000|2022-06-22 01:42:30|556.13|553.33|555.75|552.95|556.13|553.33|555.75|552.95|0
1655862160000|2022-06-22 01:42:40|555.65|552.85|555.36|552.56|555.65|552.85|555.36|552.56|0
1655862170000|2022-06-22 01:42:50|555.55|552.75|555.75|552.95|555.75|552.95|555.55|552.75|0
1655862180000|2022-06-22 01:43:00|555.94|553.14|556.04|553.24|556.33|553.53|555.94|553.14|0
1655862190000|2022-06-22 01:43:10|556.13|553.33|556.33|553.53|556.33|553.53|556.13|553.33|0
1655862200000|2022-06-22 01:43:20|556.52|553.72|556.72|553.92|556.72|553.92|556.52|553.72|0
1655862210000|2022-06-22 01:43:30|556.91|554.11|556.62|553.82|556.91|554.11|556.62|553.82|0
1655862220000|2022-06-22 01:43:40|556.52|553.72|556.62|553.82|556.62|553.82|556.52|553.72|0
1655862230000|2022-06-22 01:43:50|556.52|553.72|556.62|553.82|556.62|553.82|556.52|553.72|0
1655862240000|2022-06-22 01:44:00|556.52|553.72|556.82|554.02|556.82|554.02|556.52|553.72|0
1655862250000|2022-06-22 01:44:10|556.72|553.92|557.21|554.41|557.21|554.41|556.72|553.92|0
1655862260000|2022-06-22 01:44:20|557.3|554.5|556.82|554.02|557.3|554.5|556.82|554.02|0
1655862270000|2022-06-22 01:44:30|556.52|553.72|556.72|553.92|556.72|553.92|556.52|553.72|0
1655862280000|2022-06-22 01:44:40|556.91|554.11|557.3|554.5|557.3|554.5|556.91|554.11|0
1655862290000|2022-06-22 01:44:50|557.49|554.69|557.3|554.5|557.49|554.69|557.1|554.3|0
1655862300000|2022-06-22 01:45:00|557.49|554.69|557.49|554.69|557.59|554.79|557.49|554.69|0
1655862310000|2022-06-22 01:45:10|557.59|554.79|557.49|554.69|557.69|554.89|557.49|554.69|0
1655862320000|2022-06-22 01:45:20|557.2|554.4|557.3|554.5|557.49|554.69|557.2|554.4|0
1655862330000|2022-06-22 01:45:30|557.49|554.69|557.49|554.69|557.49|554.69|557.3|554.5|0
1655862340000|2022-06-22 01:45:40|557.2|554.4|557.2|554.4|557.2|554.4|557.1|554.3|0
1655862360000|2022-06-22 01:46:00|557.3|554.5|557.3|554.5|557.3|554.5|557.2|554.4|0
1655862370000|2022-06-22 01:46:10|557.1|554.3|557.88|555.08|557.88|555.08|557.1|554.3|0
1655862380000|2022-06-22 01:46:20|558.07|555.27|557.88|555.08|558.07|555.27|557.88|555.08|0
1655862390000|2022-06-22 01:46:30|557.79|554.99|557.88|555.08|557.98|555.18|557.79|554.99|0
1655862400000|2022-06-22 01:46:40|557.69|554.89|557.2|554.4|557.69|554.89|557.1|554.3|0
1655862410000|2022-06-22 01:46:50|557.01|554.21|557.1|554.3|557.3|554.5|557.01|554.21|0
1655862420000|2022-06-22 01:47:00|556.91|554.11|557.01|554.21|557.01|554.21|556.91|554.11|0
1655862430000|2022-06-22 01:47:10|557.3|554.5|557.49|554.69|557.49|554.69|557.3|554.5|0
1655862440000|2022-06-22 01:47:20|557.59|554.79|557.59|554.79|557.69|554.89|557.49|554.69|0
1655862450000|2022-06-22 01:47:30|557.49|554.69|557.49|554.69|557.49|554.69|557.49|554.69|0
1655862460000|2022-06-22 01:47:40|557.69|554.89|557.59|554.79|557.69|554.89|557.49|554.69|0
1655862470000|2022-06-22 01:47:50|557.3|554.5|557.3|554.5|557.3|554.5|557.3|554.5|0
1655862480000|2022-06-22 01:48:00|557.1|554.3|557.1|554.3|557.1|554.3|557.1|554.3|0
1655862490000|2022-06-22 01:48:10|556.91|554.11|556.71|553.91|556.91|554.11|556.71|553.91|0
1655862510000|2022-06-22 01:48:30|556.82|554.02|556.71|553.91|556.82|554.02|556.71|553.91|0
1655862520000|2022-06-22 01:48:40|556.82|554.02|556.71|553.91|556.91|554.11|556.71|553.91|0
1655862530000|2022-06-22 01:48:50|556.52|553.72|556.71|553.91|556.71|553.91|556.52|553.72|0
1655862540000|2022-06-22 01:49:00|556.91|554.11|556.52|553.72|556.91|554.11|556.33|553.53|0
1655862550000|2022-06-22 01:49:10|556.33|553.53|556.43|553.63|556.43|553.63|556.33|553.53|0
1655862560000|2022-06-22 01:49:20|556.33|553.53|556.13|553.33|556.33|553.53|556.13|553.33|0
1655862570000|2022-06-22 01:49:30|555.94|553.14|555.55|552.75|555.94|553.14|555.55|552.75|0
1655862580000|2022-06-22 01:49:40|555.46|552.66|555.55|552.75|555.55|552.75|555.46|552.66|0
1655862590000|2022-06-22 01:49:50|555.65|552.85|555.74|552.94|555.94|553.14|555.65|552.85|0
1655862600000|2022-06-22 01:50:00|556.04|553.24|556.13|553.33|556.13|553.33|556.04|553.24|0
1655862610000|2022-06-22 01:50:10|555.74|552.94|555.85|553.05|555.85|553.05|555.65|552.85|0
1655862620000|2022-06-22 01:50:20|555.94|553.14|555.74|552.94|555.94|553.14|555.55|552.75|0
1655862630000|2022-06-22 01:50:30|555.65|552.85|555.36|552.56|555.74|552.94|555.36|552.56|0
1655862640000|2022-06-22 01:50:40|555.16|552.36|555.55|552.75|555.65|552.85|555.16|552.36|0
1655862650000|2022-06-22 01:50:50|555.94|553.14|556.04|553.24|556.13|553.33|555.94|553.14|0
1655862660000|2022-06-22 01:51:00|556.13|553.33|556.33|553.53|556.33|553.53|556.13|553.33|0
1655862670000|2022-06-22 01:51:10|556.43|553.63|556.52|553.72|556.52|553.72|556.33|553.53|0
1655862680000|2022-06-22 01:51:20|556.71|553.91|557.1|554.3|557.1|554.3|556.71|553.91|0
1655862690000|2022-06-22 01:51:30|557.3|554.5|557.1|554.3|557.3|554.5|557.1|554.3|0
1655862700000|2022-06-22 01:51:40|557.2|554.4|557.01|554.21|557.2|554.4|557.01|554.21|0
1655862710000|2022-06-22 01:51:50|557.1|554.3|557.3|554.5|557.3|554.5|557.01|554.21|0
1655862720000|2022-06-22 01:52:00|557.1|554.3|556.91|554.11|557.1|554.3|556.91|554.11|0
1655862730000|2022-06-22 01:52:10|557.01|554.21|556.91|554.11|557.1|554.3|556.91|554.11|0
1655862740000|2022-06-22 01:52:20|557.3|554.5|557.3|554.5|557.3|554.5|557.3|554.5|0
1655862750000|2022-06-22 01:52:30|557.2|554.4|556.81|554.01|557.2|554.4|556.81|554.01|0
1655862760000|2022-06-22 01:52:40|556.71|553.91|557.1|554.3|557.1|554.3|556.71|553.91|0
1655862770000|2022-06-22 01:52:50|556.91|554.11|557.01|554.21|557.01|554.21|556.91|554.11|0
1655862780000|2022-06-22 01:53:00|557.2|554.4|557.1|554.3|557.3|554.5|557.1|554.3|0
1655862790000|2022-06-22 01:53:10|556.91|554.11|556.91|554.11|556.91|554.11|556.91|554.11|0
1655862820000|2022-06-22 01:53:40|557.01|554.21|557.01|554.21|557.01|554.21|557.01|554.21|0
1655862830000|2022-06-22 01:53:50|556.91|554.11|556.91|554.11|556.91|554.11|556.91|554.11|0
1655862840000|2022-06-22 01:54:00|557.01|554.21|557.1|554.3|557.3|554.5|557.01|554.21|0
1655862850000|2022-06-22 01:54:10|556.91|554.11|556.91|554.11|556.91|554.11|556.91|554.11|0
1655862860000|2022-06-22 01:54:20|556.71|553.91|556.52|553.72|556.71|553.91|556.52|553.72|0
1655862870000|2022-06-22 01:54:30|556.62|553.82|556.71|553.91|556.71|553.91|556.52|553.72|0
1655862890000|2022-06-22 01:54:50|556.52|553.72|556.52|553.72|556.71|553.91|556.52|553.72|0
1655862900000|2022-06-22 01:55:00|556.71|553.91|556.71|553.91|556.71|553.91|556.71|553.91|0
1655862910000|2022-06-22 01:55:10|556.91|554.11|556.81|554.01|556.91|554.11|556.81|554.01|0
1655862920000|2022-06-22 01:55:20|556.71|553.91|556.81|554.01|556.81|554.01|556.52|553.72|0
1655862930000|2022-06-22 01:55:30|556.91|554.11|556.91|554.11|557.2|554.4|556.91|554.11|0
1655862940000|2022-06-22 01:55:40|556.71|553.91|556.62|553.82|556.71|553.91|556.62|553.82|0
1655862950000|2022-06-22 01:55:50|556.71|553.91|556.91|554.11|556.91|554.11|556.71|553.91|0
1655862960000|2022-06-22 01:56:00|557.01|554.21|556.71|553.91|557.01|554.21|556.71|553.91|0
1655862980000|2022-06-22 01:56:20|556.91|554.11|556.71|553.91|556.91|554.11|556.71|553.91|0
1655862990000|2022-06-22 01:56:30|556.81|554.01|556.91|554.11|556.91|554.11|556.81|554.01|0
1655863000000|2022-06-22 01:56:40|556.71|553.91|556.71|553.91|556.91|554.11|556.71|553.91|0
1655863010000|2022-06-22 01:56:50|556.62|553.82|556.42|553.62|556.62|553.82|556.42|553.62|0
1655863020000|2022-06-22 01:57:00|556.32|553.52|556.42|553.62|556.42|553.62|556.32|553.52|0
1655863030000|2022-06-22 01:57:10|556.32|553.52|555.74|552.94|556.32|553.52|555.55|552.75|0
1655863040000|2022-06-22 01:57:20|555.65|552.85|555.84|553.04|555.84|553.04|555.65|552.85|0
1655863050000|2022-06-22 01:57:30|555.74|552.94|555.55|552.75|555.74|552.94|555.55|552.75|0
1655863060000|2022-06-22 01:57:40|555.84|553.04|555.55|552.75|555.84|553.04|555.55|552.75|0
1655863070000|2022-06-22 01:57:50|556.13|553.33|556.32|553.52|556.32|553.52|556.13|553.33|0
1655863080000|2022-06-22 01:58:00|556.23|553.43|556.91|554.11|556.91|554.11|556.23|553.43|0
1655863090000|2022-06-22 01:58:10|557.01|554.21|557.1|554.3|557.1|554.3|557.01|554.21|0
1655863100000|2022-06-22 01:58:20|557.29|554.49|557.49|554.69|557.68|554.88|557.29|554.49|0
1655863110000|2022-06-22 01:58:30|556.91|554.11|557.01|554.21|557.01|554.21|556.91|554.11|0
1655863120000|2022-06-22 01:58:40|556.91|554.11|556.91|554.11|556.91|554.11|556.91|554.11|0
1655863130000|2022-06-22 01:58:50|556.71|553.91|556.32|553.52|556.71|553.91|556.32|553.52|0
1655863140000|2022-06-22 01:59:00|556.42|553.62|556.13|553.33|556.42|553.62|556.13|553.33|0
1655863150000|2022-06-22 01:59:10|556.32|553.52|556.13|553.33|556.32|553.52|556.13|553.33|0
1655863160000|2022-06-22 01:59:20|555.74|552.94|556.13|553.33|556.13|553.33|555.74|552.94|0
1655863170000|2022-06-22 01:59:30|556.23|553.43|556.23|553.43|556.23|553.43|556.23|553.43|0
1655863180000|2022-06-22 01:59:40|556.13|553.33|556.13|553.33|556.32|553.52|556.13|553.33|0
1655863190000|2022-06-22 01:59:50|556.04|553.24|555.74|552.94|556.04|553.24|555.74|552.94|0
1655863200000|2022-06-22 02:00:00|555.84|553.04|555.55|552.75|555.84|553.04|555.55|552.75|0
1655863210000|2022-06-22 02:00:10|555.65|552.85|555.74|552.94|555.74|552.94|555.55|552.75|0
1655863220000|2022-06-22 02:00:20|555.55|552.75|555.65|552.85|555.74|552.94|555.55|552.75|0
1655863230000|2022-06-22 02:00:30|555.55|552.75|555.74|552.94|555.74|552.94|555.55|552.75|0
1655863240000|2022-06-22 02:00:40|555.55|552.75|555.35|552.55|555.55|552.75|555.35|552.55|0
1655863250000|2022-06-22 02:00:50|555.26|552.46|555.16|552.36|555.26|552.46|555.16|552.36|0
1655863260000|2022-06-22 02:01:00|554.97|552.17|554.97|552.17|555.16|552.36|554.97|552.17|0
1655863270000|2022-06-22 02:01:10|555.16|552.36|555.16|552.36|555.16|552.36|555.16|552.36|0
1655863280000|2022-06-22 02:01:20|555.35|552.55|555.16|552.36|555.35|552.55|555.16|552.36|0
1655863300000|2022-06-22 02:01:40|554.97|552.17|554.77|551.97|554.97|552.17|554.77|551.97|0
1655863310000|2022-06-22 02:01:50|554.58|551.78|554.58|551.78|554.58|551.78|554.38|551.58|0
1655863320000|2022-06-22 02:02:00|554.77|551.97|554.58|551.78|554.77|551.97|554.58|551.78|0
1655863330000|2022-06-22 02:02:10|554.77|551.97|554.77|551.97|554.77|551.97|554.77|551.97|0
1655863340000|2022-06-22 02:02:20|554.58|551.78|554.77|551.97|554.77|551.97|554.58|551.78|0
1655863350000|2022-06-22 02:02:30|554.58|551.78|554.77|551.97|554.77|551.97|554.58|551.78|0
1655863360000|2022-06-22 02:02:40|554.58|551.78|554.68|551.88|554.68|551.88|554.58|551.78|0
1655863370000|2022-06-22 02:02:50|554.77|551.97|554.97|552.17|554.97|552.17|554.77|551.97|0
1655863380000|2022-06-22 02:03:00|554.77|551.97|554.77|551.97|554.77|551.97|554.58|551.78|0
1655863390000|2022-06-22 02:03:10|554.87|552.07|554.96|552.16|554.96|552.16|554.77|551.97|0
1655863400000|2022-06-22 02:03:20|555.16|552.36|554.96|552.16|555.16|552.36|554.96|552.16|0
1655863410000|2022-06-22 02:03:30|555.16|552.36|555.35|552.55|555.35|552.55|555.16|552.36|0
1655863420000|2022-06-22 02:03:40|555.26|552.46|554.96|552.16|555.35|552.55|554.96|552.16|0
1655863430000|2022-06-22 02:03:50|555.07|552.27|554.77|551.97|555.07|552.27|554.77|551.97|0
1655863440000|2022-06-22 02:04:00|554.96|552.16|554.96|552.16|554.96|552.16|554.96|552.16|0
1655863450000|2022-06-22 02:04:10|555.07|552.27|554.96|552.16|555.07|552.27|554.96|552.16|0
1655863460000|2022-06-22 02:04:20|554.58|551.78|554.58|551.78|554.58|551.78|554.38|551.58|0
1655863470000|2022-06-22 02:04:30|554.87|552.07|554.87|552.07|554.87|552.07|554.77|551.97|0
1655863480000|2022-06-22 02:04:40|554.96|552.16|554.68|551.88|554.96|552.16|554.68|551.88|0
1655863490000|2022-06-22 02:04:50|554.77|551.97|554.58|551.78|554.77|551.97|554.58|551.78|0
1655863510000|2022-06-22 02:05:10|554.68|551.88|554.77|551.97|554.77|551.97|554.68|551.88|0
1655863520000|2022-06-22 02:05:20|554.58|551.78|554.38|551.58|554.58|551.78|554.38|551.58|0
1655863530000|2022-06-22 02:05:30|554.58|551.78|554.77|551.97|554.77|551.97|554.58|551.78|0
1655863540000|2022-06-22 02:05:40|554.96|552.16|554.96|552.16|554.96|552.16|554.96|552.16|0
1655863560000|2022-06-22 02:06:00|554.87|552.07|554.96|552.16|554.96|552.16|554.87|552.07|0
1655863570000|2022-06-22 02:06:10|554.77|551.97|554.87|552.07|554.87|552.07|554.77|551.97|0
1655863580000|2022-06-22 02:06:20|554.96|552.16|555.55|552.75|555.55|552.75|554.96|552.16|0
1655863590000|2022-06-22 02:06:30|555.74|552.94|555.55|552.75|555.74|552.94|555.55|552.75|0
1655863600000|2022-06-22 02:06:40|555.35|552.55|555.26|552.46|555.35|552.55|555.26|552.46|0
1655863610000|2022-06-22 02:06:50|555.16|552.36|555.55|552.75|555.55|552.75|555.16|552.36|0
1655863620000|2022-06-22 02:07:00|555.35|552.55|555.45|552.65|555.45|552.65|555.35|552.55|0
1655863630000|2022-06-22 02:07:10|555.35|552.55|555.45|552.65|555.55|552.75|555.35|552.55|0
1655863640000|2022-06-22 02:07:20|555.35|552.55|555.74|552.94|555.74|552.94|555.35|552.55|0
1655863650000|2022-06-22 02:07:30|555.65|552.85|555.65|552.85|555.74|552.94|555.54|552.74|0
1655863660000|2022-06-22 02:07:40|555.74|552.94|555.54|552.74|555.74|552.94|555.54|552.74|0
1655863670000|2022-06-22 02:07:50|555.45|552.65|555.54|552.74|555.54|552.74|555.45|552.65|0
1655863680000|2022-06-22 02:08:00|555.74|552.94|555.93|553.13|555.93|553.13|555.74|552.94|0
1655863690000|2022-06-22 02:08:10|556.13|553.33|556.13|553.33|556.13|553.33|556.13|553.33|0
1655863700000|2022-06-22 02:08:20|555.93|553.13|555.93|553.13|555.93|553.13|555.93|553.13|0
1655863710000|2022-06-22 02:08:30|555.74|552.94|555.74|552.94|555.74|552.94|555.74|552.94|0
1655863720000|2022-06-22 02:08:40|555.65|552.85|555.74|552.94|555.74|552.94|555.54|552.74|0
1655863730000|2022-06-22 02:08:50|555.84|553.04|555.93|553.13|555.93|553.13|555.84|553.04|0
1655863740000|2022-06-22 02:09:00|556.13|553.33|555.93|553.13|556.32|553.52|555.93|553.13|0
1655863750000|2022-06-22 02:09:10|555.84|553.04|555.84|553.04|555.93|553.13|555.84|553.04|0
1655863760000|2022-06-22 02:09:20|555.74|552.94|555.65|552.85|555.74|552.94|555.65|552.85|0
1655863770000|2022-06-22 02:09:30|555.74|552.94|555.84|553.04|555.93|553.13|555.74|552.94|0
1655863780000|2022-06-22 02:09:40|555.74|552.94|555.74|552.94|555.74|552.94|555.74|552.94|0
1655863790000|2022-06-22 02:09:50|555.54|552.74|555.64|552.84|555.64|552.84|555.26|552.46|0
1655863800000|2022-06-22 02:10:00|555.54|552.74|555.84|553.04|555.93|553.13|555.54|552.74|0
1655863810000|2022-06-22 02:10:10|555.93|553.13|555.84|553.04|555.93|553.13|555.84|553.04|0
1655863820000|2022-06-22 02:10:20|555.93|553.13|555.84|553.04|555.93|553.13|555.84|553.04|0
1655863830000|2022-06-22 02:10:30|555.74|552.94|555.45|552.65|555.74|552.94|555.45|552.65|0
1655863840000|2022-06-22 02:10:40|555.35|552.55|555.35|552.55|555.35|552.55|555.35|552.55|0
1655863850000|2022-06-22 02:10:50|555.16|552.36|555.16|552.36|555.16|552.36|555.16|552.36|0
1655863860000|2022-06-22 02:11:00|554.77|551.97|554.77|551.97|554.96|552.16|554.77|551.97|0
1655863870000|2022-06-22 02:11:10|554.96|552.16|554.96|552.16|554.96|552.16|554.96|552.16|0
1655863880000|2022-06-22 02:11:20|555.16|552.36|554.87|552.07|555.16|552.36|554.77|551.97|0
1655863890000|2022-06-22 02:11:30|554.96|552.16|554.77|551.97|554.96|552.16|554.77|551.97|0
1655863900000|2022-06-22 02:11:40|554.68|551.88|554.38|551.58|554.68|551.88|554.38|551.58|0
1655863910000|2022-06-22 02:11:50|554.29|551.49|554.29|551.49|554.38|551.58|554.19|551.39|0
1655863920000|2022-06-22 02:12:00|554.38|551.58|554.48|551.68|554.57|551.77|554.38|551.58|0
1655863930000|2022-06-22 02:12:10|554.38|551.58|554.77|551.97|554.77|551.97|554.38|551.58|0
1655863940000|2022-06-22 02:12:20|554.38|551.58|554.57|551.77|554.68|551.88|554.38|551.58|0
1655863950000|2022-06-22 02:12:30|554.68|551.88|554.57|551.77|554.68|551.88|554.57|551.77|0
1655863960000|2022-06-22 02:12:40|554.77|551.97|554.77|551.97|554.77|551.97|554.77|551.97|0
1655863970000|2022-06-22 02:12:50|554.57|551.77|554.57|551.77|554.57|551.77|554.57|551.77|0
1655864000000|2022-06-22 02:13:20|554.77|551.97|554.77|551.97|554.77|551.97|554.77|551.97|0
1655864010000|2022-06-22 02:13:30|554.87|552.07|554.96|552.16|554.96|552.16|554.87|552.07|0
1655864020000|2022-06-22 02:13:40|555.06|552.26|555.06|552.26|555.06|552.26|555.06|552.26|0
1655864030000|2022-06-22 02:13:50|555.16|552.36|555.16|552.36|555.16|552.36|555.16|552.36|0
1655864040000|2022-06-22 02:14:00|554.77|551.97|554.96|552.16|554.96|552.16|554.77|551.97|0
1655864050000|2022-06-22 02:14:10|554.87|552.07|555.16|552.36|555.16|552.36|554.87|552.07|0
1655864060000|2022-06-22 02:14:20|555.74|552.94|555.16|552.36|555.74|552.94|555.16|552.36|0
1655864070000|2022-06-22 02:14:30|555.26|552.46|555.06|552.26|555.26|552.46|555.06|552.26|0
1655864080000|2022-06-22 02:14:40|555.26|552.46|555.35|552.55|555.35|552.55|555.26|552.46|0
1655864090000|2022-06-22 02:14:50|555.54|552.74|555.35|552.55|555.54|552.74|555.35|552.55|0
1655864100000|2022-06-22 02:15:00|555.54|552.74|555.54|552.74|555.54|552.74|555.45|552.65|0
1655864110000|2022-06-22 02:15:10|555.74|552.94|555.64|552.84|555.74|552.94|555.54|552.74|0
1655864120000|2022-06-22 02:15:20|555.54|552.74|555.93|553.13|555.93|553.13|555.54|552.74|0
1655864130000|2022-06-22 02:15:30|556.12|553.32|556.03|553.23|556.12|553.32|556.03|553.23|0
1655864140000|2022-06-22 02:15:40|556.12|553.32|556.12|553.32|556.12|553.32|555.93|553.13|0
1655864150000|2022-06-22 02:15:50|555.93|553.13|555.93|553.13|555.93|553.13|555.93|553.13|0
1655864160000|2022-06-22 02:16:00|556.12|553.32|556.32|553.52|556.32|553.52|556.12|553.32|0
1655864170000|2022-06-22 02:16:10|556.12|553.32|556.12|553.32|556.12|553.32|556.12|553.32|0
1655864180000|2022-06-22 02:16:20|555.74|552.94|555.93|553.13|555.93|553.13|555.74|552.94|0
1655864190000|2022-06-22 02:16:30|555.74|552.94|555.74|552.94|555.93|553.13|555.74|552.94|0
1655864200000|2022-06-22 02:16:40|555.64|552.84|555.74|552.94|555.74|552.94|555.54|552.74|0
1655864230000|2022-06-22 02:17:10|555.54|552.74|555.54|552.74|555.54|552.74|555.54|552.74|0
1655864240000|2022-06-22 02:17:20|555.45|552.65|555.54|552.74|555.54|552.74|555.45|552.65|0
1655864250000|2022-06-22 02:17:30|555.74|552.94|555.74|552.94|555.74|552.94|555.74|552.94|0
1655864260000|2022-06-22 02:17:40|555.84|553.04|555.93|553.13|555.93|553.13|555.84|553.04|0
1655864270000|2022-06-22 02:17:50|556.03|553.23|556.03|553.23|556.03|553.23|556.03|553.23|0
1655864280000|2022-06-22 02:18:00|556.32|553.52|556.32|553.52|556.32|553.52|556.12|553.32|0
1655864290000|2022-06-22 02:18:10|556.22|553.42|556.22|553.42|556.22|553.42|556.12|553.32|0
1655864300000|2022-06-22 02:18:20|556.12|553.32|556.12|553.32|556.32|553.52|556.12|553.32|0
1655864320000|2022-06-22 02:18:40|556.32|553.52|557.09|554.29|557.09|554.29|556.12|553.32|0
1655864330000|2022-06-22 02:18:50|557.19|554.39|557.19|554.39|557.29|554.49|557.19|554.39|0
1655864340000|2022-06-22 02:19:00|557.29|554.49|557.09|554.29|557.29|554.49|557.09|554.29|0
1655864350000|2022-06-22 02:19:10|557|554.2|557.09|554.29|557.09|554.29|557|554.2|0
1655864360000|2022-06-22 02:19:20|557|554.2|557.09|554.29|557.09|554.29|556.9|554.1|0
1655864370000|2022-06-22 02:19:30|557.29|554.49|557.29|554.49|557.29|554.49|557.29|554.49|0
1655864380000|2022-06-22 02:19:40|557.19|554.39|557.48|554.68|557.48|554.68|557.09|554.29|0
1655864390000|2022-06-22 02:19:50|558.06|555.26|557.97|555.17|558.06|555.26|557.97|555.17|0
1655864400000|2022-06-22 02:20:00|557.87|555.07|557.29|554.49|557.87|555.07|557.29|554.49|0
1655864410000|2022-06-22 02:20:10|557.39|554.59|557.39|554.59|557.39|554.59|557.39|554.59|0
1655864420000|2022-06-22 02:20:20|557.48|554.68|557.48|554.68|557.48|554.68|557.48|554.68|0
1655864430000|2022-06-22 02:20:30|557.58|554.78|557.39|554.59|557.58|554.78|557.29|554.49|0
1655864440000|2022-06-22 02:20:40|557.29|554.49|557.29|554.49|557.39|554.59|557.29|554.49|0
1655864450000|2022-06-22 02:20:50|557.48|554.68|557.48|554.68|557.48|554.68|557.48|554.68|0
1655864460000|2022-06-22 02:21:00|557.58|554.78|557.67|554.87|557.67|554.87|557.58|554.78|0
1655864470000|2022-06-22 02:21:10|557.78|554.98|557.87|555.07|557.87|555.07|557.78|554.98|0
1655864480000|2022-06-22 02:21:20|557.97|555.17|557.87|555.07|557.97|555.17|557.87|555.07|0
1655864490000|2022-06-22 02:21:30|558.06|555.26|557.67|554.87|558.06|555.26|557.67|554.87|0
1655864510000|2022-06-22 02:21:50|557.48|554.68|558.06|555.26|558.06|555.26|557.48|554.68|0
1655864520000|2022-06-22 02:22:00|558.45|555.65|558.36|555.56|558.45|555.65|558.36|555.56|0
1655864530000|2022-06-22 02:22:10|558.65|555.85|559.23|556.43|559.23|556.43|558.65|555.85|0
1655864540000|2022-06-22 02:22:20|559.42|556.62|559.23|556.43|559.42|556.62|559.23|556.43|0
1655864550000|2022-06-22 02:22:30|559.14|556.34|559.03|556.23|559.14|556.34|558.84|556.04|0
1655864560000|2022-06-22 02:22:40|558.84|556.04|558.75|555.95|558.84|556.04|558.75|555.95|0
1655864570000|2022-06-22 02:22:50|558.65|555.85|558.45|555.65|558.75|555.95|558.45|555.65|0
1655864600000|2022-06-22 02:23:20|558.84|556.04|558.84|556.04|558.84|556.04|558.84|556.04|0
1655864610000|2022-06-22 02:23:30|558.94|556.14|558.84|556.04|558.94|556.14|558.84|556.04|0
1655864620000|2022-06-22 02:23:40|558.94|556.14|558.94|556.14|558.94|556.14|558.94|556.14|0
1655864630000|2022-06-22 02:23:50|558.84|556.04|559.03|556.23|559.03|556.23|558.84|556.04|0
1655864650000|2022-06-22 02:24:10|559.14|556.34|559.62|556.82|559.62|556.82|559.14|556.34|0
1655864660000|2022-06-22 02:24:20|559.42|556.62|559.42|556.62|559.42|556.62|559.42|556.62|0
1655864670000|2022-06-22 02:24:30|559.14|556.34|559.03|556.23|559.14|556.34|559.03|556.23|0
1655864680000|2022-06-22 02:24:40|559.14|556.34|559.03|556.23|559.23|556.43|559.03|556.23|0
1655864690000|2022-06-22 02:24:50|558.94|556.14|558.84|556.04|559.03|556.23|558.84|556.04|0
1655864700000|2022-06-22 02:25:00|558.75|555.95|558.75|555.95|558.84|556.04|558.75|555.95|0
1655864710000|2022-06-22 02:25:10|558.84|556.04|558.84|556.04|558.84|556.04|558.84|556.04|0
1655864720000|2022-06-22 02:25:20|559.03|556.23|559.03|556.23|559.03|556.23|559.03|556.23|0
1655864730000|2022-06-22 02:25:30|559.23|556.43|559.23|556.43|559.23|556.43|559.23|556.43|0
1655864750000|2022-06-22 02:25:50|559.62|556.82|559.42|556.62|559.62|556.82|559.42|556.62|0
1655864760000|2022-06-22 02:26:00|559.52|556.72|559.42|556.62|559.52|556.72|559.42|556.62|0
1655864770000|2022-06-22 02:26:10|559.33|556.53|558.94|556.14|559.33|556.53|558.94|556.14|0
1655864780000|2022-06-22 02:26:20|559.03|556.23|558.84|556.04|559.03|556.23|558.84|556.04|0
1655864790000|2022-06-22 02:26:30|558.94|556.14|558.84|556.04|558.94|556.14|558.84|556.04|0
1655864800000|2022-06-22 02:26:40|558.75|555.95|558.75|555.95|558.75|555.95|558.75|555.95|0
1655864810000|2022-06-22 02:26:50|558.84|556.04|558.84|556.04|558.84|556.04|558.84|556.04|0
1655864820000|2022-06-22 02:27:00|558.94|556.14|558.84|556.04|558.94|556.14|558.84|556.04|0
1655864840000|2022-06-22 02:27:20|558.75|555.95|558.75|555.95|558.75|555.95|558.75|555.95|0
1655864850000|2022-06-22 02:27:30|558.84|556.04|558.45|555.65|558.84|556.04|558.45|555.65|0
1655864860000|2022-06-22 02:27:40|558.55|555.75|558.55|555.75|558.55|555.75|558.55|555.75|0
1655864870000|2022-06-22 02:27:50|558.45|555.65|558.64|555.84|558.75|555.95|558.45|555.65|0
1655864880000|2022-06-22 02:28:00|558.55|555.75|558.55|555.75|558.55|555.75|558.55|555.75|0
1655864890000|2022-06-22 02:28:10|558.45|555.65|558.45|555.65|558.45|555.65|558.45|555.65|0
1655864930000|2022-06-22 02:28:50|558.64|555.84|558.84|556.04|558.84|556.04|558.64|555.84|0
1655864950000|2022-06-22 02:29:10|558.94|556.14|559.03|556.23|559.03|556.23|558.94|556.14|0
1655864970000|2022-06-22 02:29:30|558.84|556.04|558.94|556.14|559.03|556.23|558.84|556.04|0
1655864980000|2022-06-22 02:29:40|559.03|556.23|558.84|556.04|559.03|556.23|558.84|556.04|0
1655864990000|2022-06-22 02:29:50|558.74|555.94|558.74|555.94|558.74|555.94|558.74|555.94|0
1655865000000|2022-06-22 02:30:00|558.84|556.04|558.84|556.04|558.84|556.04|558.84|556.04|0
1655865010000|2022-06-22 02:30:10|558.64|555.84|558.64|555.84|558.84|556.04|558.64|555.84|0
1655865050000|2022-06-22 02:30:50|558.55|555.75|558.55|555.75|558.55|555.75|558.45|555.65|0
1655865060000|2022-06-22 02:31:00|558.64|555.84|558.45|555.65|558.64|555.84|558.45|555.65|0
1655865070000|2022-06-22 02:31:10|558.55|555.75|558.64|555.84|558.64|555.84|558.55|555.75|0
1655865080000|2022-06-22 02:31:20|558.84|556.04|559.03|556.23|559.03|556.23|558.84|556.04|0
1655865090000|2022-06-22 02:31:30|558.84|556.04|558.84|556.04|558.84|556.04|558.84|556.04|0
1655865110000|2022-06-22 02:31:50|558.64|555.84|558.64|555.84|558.64|555.84|558.64|555.84|0
1655865120000|2022-06-22 02:32:00|558.94|556.14|559.03|556.23|559.03|556.23|558.84|556.04|0
1655865130000|2022-06-22 02:32:10|558.84|556.04|558.84|556.04|558.84|556.04|558.84|556.04|0
1655865140000|2022-06-22 02:32:20|558.74|555.94|558.64|555.84|558.74|555.94|558.64|555.84|0
1655865150000|2022-06-22 02:32:30|558.55|555.75|558.45|555.65|558.64|555.84|558.45|555.65|0
1655865160000|2022-06-22 02:32:40|558.55|555.75|558.45|555.65|558.55|555.75|558.45|555.65|0
1655865180000|2022-06-22 02:33:00|558.64|555.84|558.64|555.84|558.64|555.84|558.64|555.84|0
1655865190000|2022-06-22 02:33:10|558.55|555.75|558.64|555.84|558.64|555.84|558.55|555.75|0
1655865230000|2022-06-22 02:33:50|558.45|555.65|558.45|555.65|558.45|555.65|558.45|555.65|0
1655865240000|2022-06-22 02:34:00|558.64|555.84|558.64|555.84|558.64|555.84|558.64|555.84|0
1655865260000|2022-06-22 02:34:20|558.45|555.65|558.64|555.84|558.64|555.84|558.45|555.65|0
1655865270000|2022-06-22 02:34:30|558.45|555.65|558.45|555.65|558.55|555.75|558.45|555.65|0
1655865300000|2022-06-22 02:35:00|558.64|555.84|558.64|555.84|558.64|555.84|558.64|555.84|0
1655865310000|2022-06-22 02:35:10|558.45|555.65|558.45|555.65|558.45|555.65|558.45|555.65|0
1655865320000|2022-06-22 02:35:20|557.48|554.68|557.48|554.68|557.48|554.68|557.28|554.48|0
1655865330000|2022-06-22 02:35:30|557.28|554.48|556.89|554.09|557.28|554.48|556.89|554.09|0
1655865340000|2022-06-22 02:35:40|557.09|554.29|557.28|554.48|557.28|554.48|557.09|554.29|0
1655865350000|2022-06-22 02:35:50|557.38|554.58|557.48|554.68|557.48|554.68|557.38|554.58|0
1655865360000|2022-06-22 02:36:00|557.67|554.87|557.86|555.06|557.86|555.06|557.58|554.78|0
1655865370000|2022-06-22 02:36:10|558.06|555.26|558.06|555.26|558.06|555.26|558.06|555.26|0
1655865390000|2022-06-22 02:36:30|558.25|555.45|558.45|555.65|558.64|555.84|558.25|555.45|0
1655865400000|2022-06-22 02:36:40|558.25|555.45|558.35|555.55|558.45|555.65|558.25|555.45|0
1655865410000|2022-06-22 02:36:50|558.45|555.65|558.25|555.45|558.45|555.65|558.25|555.45|0
1655865420000|2022-06-22 02:37:00|558.06|555.26|558.06|555.26|558.35|555.55|558.06|555.26|0
1655865430000|2022-06-22 02:37:10|557.96|555.16|557.86|555.06|557.96|555.16|557.86|555.06|0
1655865440000|2022-06-22 02:37:20|557.67|554.87|557.58|554.78|557.67|554.87|557.48|554.68|0
1655865450000|2022-06-22 02:37:30|557.67|554.87|557.58|554.78|557.67|554.87|557.58|554.78|0
1655865460000|2022-06-22 02:37:40|557.67|554.87|557.96|555.16|558.45|555.65|557.67|554.87|0
1655865470000|2022-06-22 02:37:50|557.86|555.06|557.96|555.16|557.96|555.16|557.86|555.06|0
1655865480000|2022-06-22 02:38:00|558.16|555.36|558.16|555.36|558.25|555.45|558.16|555.36|0
1655865490000|2022-06-22 02:38:10|558.06|555.26|558.16|555.36|558.16|555.36|558.06|555.26|0
1655865500000|2022-06-22 02:38:20|558.06|555.26|558.16|555.36|558.16|555.36|558.06|555.26|0
1655865510000|2022-06-22 02:38:30|558.06|555.26|558.25|555.45|558.25|555.45|558.06|555.26|0
1655865520000|2022-06-22 02:38:40|558.45|555.65|558.45|555.65|558.45|555.65|558.45|555.65|0
1655865540000|2022-06-22 02:39:00|558.64|555.84|559.03|556.23|559.03|556.23|558.64|555.84|0
1655865550000|2022-06-22 02:39:10|558.94|556.14|558.94|556.14|558.94|556.14|558.94|556.14|0
1655865560000|2022-06-22 02:39:20|559.03|556.23|558.83|556.03|559.03|556.23|558.83|556.03|0
1655865570000|2022-06-22 02:39:30|558.74|555.94|558.74|555.94|558.74|555.94|558.64|555.84|0
1655865580000|2022-06-22 02:39:40|558.64|555.84|558.35|555.55|558.64|555.84|558.35|555.55|0
1655865590000|2022-06-22 02:39:50|558.55|555.75|558.64|555.84|558.64|555.84|558.55|555.75|0
1655865600000|2022-06-22 02:40:00|558.83|556.03|558.74|555.94|558.83|556.03|558.64|555.84|0
1655865610000|2022-06-22 02:40:10|558.64|555.84|558.55|555.75|558.64|555.84|558.45|555.65|0
1655865620000|2022-06-22 02:40:20|558.45|555.65|558.06|555.26|558.45|555.65|558.06|555.26|0
1655865630000|2022-06-22 02:40:30|558.25|555.45|558.25|555.45|558.45|555.65|558.25|555.45|0
1655865640000|2022-06-22 02:40:40|558.16|555.36|558.16|555.36|558.16|555.36|558.16|555.36|0
1655865650000|2022-06-22 02:40:50|558.06|555.26|558.64|555.84|558.64|555.84|558.06|555.26|0
1655865660000|2022-06-22 02:41:00|558.55|555.75|558.64|555.84|558.74|555.94|558.55|555.75|0
1655865690000|2022-06-22 02:41:30|559.03|556.23|559.03|556.23|559.03|556.23|559.03|556.23|0
1655865700000|2022-06-22 02:41:40|559.13|556.33|559.03|556.23|559.13|556.33|559.03|556.23|0
1655865710000|2022-06-22 02:41:50|558.94|556.14|558.83|556.03|558.94|556.14|558.83|556.03|0
1655865720000|2022-06-22 02:42:00|558.94|556.14|559.22|556.42|559.22|556.42|558.94|556.14|0
1655865730000|2022-06-22 02:42:10|559.13|556.33|559.03|556.23|559.13|556.33|559.03|556.23|0
1655865740000|2022-06-22 02:42:20|559.22|556.42|560|557.2|560|557.2|559.22|556.42|0
1655865750000|2022-06-22 02:42:30|560.39|557.59|560.2|557.4|560.39|557.59|560.2|557.4|0
1655865760000|2022-06-22 02:42:40|560.3|557.5|560.59|557.79|560.59|557.79|560.3|557.5|0
1655865770000|2022-06-22 02:42:50|560.58|557.78|560.2|557.4|560.58|557.78|560.2|557.4|0
1655865780000|2022-06-22 02:43:00|560.3|557.5|560.2|557.4|560.3|557.5|560.2|557.4|0
1655865790000|2022-06-22 02:43:10|560.3|557.5|560.58|557.78|560.58|557.78|560.3|557.5|0
1655865800000|2022-06-22 02:43:20|560.69|557.89|561.17|558.37|561.17|558.37|560.58|557.78|0
1655865810000|2022-06-22 02:43:30|561.36|558.56|561.17|558.37|561.36|558.56|561.17|558.37|0
1655865820000|2022-06-22 02:43:40|560.97|558.17|561.36|558.56|561.36|558.56|560.97|558.17|0
1655865830000|2022-06-22 02:43:50|561.47|558.67|561.36|558.56|561.56|558.76|561.36|558.56|0
1655865840000|2022-06-22 02:44:00|561.17|558.37|561.36|558.56|561.36|558.56|561.17|558.37|0
1655865850000|2022-06-22 02:44:10|561.17|558.37|561.17|558.37|561.36|558.56|561.17|558.37|0
1655865870000|2022-06-22 02:44:30|560.97|558.17|560.97|558.17|560.97|558.17|560.88|558.08|0
1655865880000|2022-06-22 02:44:40|561.17|558.37|561.17|558.37|561.17|558.37|561.17|558.37|0
1655865890000|2022-06-22 02:44:50|561.36|558.56|561.36|558.56|561.36|558.56|561.36|558.56|0
1655865900000|2022-06-22 02:45:00|561.56|558.76|562.14|559.34|562.34|559.54|561.56|558.76|0
1655865910000|2022-06-22 02:45:10|562.05|559.25|562.34|559.54|562.34|559.54|562.05|559.25|0
1655865920000|2022-06-22 02:45:20|562.14|559.34|562.05|559.25|562.14|559.34|562.05|559.25|0
1655865930000|2022-06-22 02:45:30|562.14|559.34|562.34|559.54|562.34|559.54|562.14|559.34|0
1655865960000|2022-06-22 02:46:00|562.24|559.44|562.14|559.34|562.24|559.44|561.95|559.15|0
1655865970000|2022-06-22 02:46:10|562.05|559.25|562.14|559.34|562.14|559.34|561.95|559.15|0
1655865980000|2022-06-22 02:46:20|561.95|559.15|561.95|559.15|561.95|559.15|561.75|558.95|0
1655865990000|2022-06-22 02:46:30|562.14|559.34|561.85|559.05|562.14|559.34|561.85|559.05|0
1655866000000|2022-06-22 02:46:40|561.95|559.15|561.95|559.15|561.95|559.15|561.95|559.15|0
1655866010000|2022-06-22 02:46:50|561.75|558.95|561.75|558.95|561.95|559.15|561.75|558.95|0
1655866020000|2022-06-22 02:47:00|561.85|559.05|562.34|559.54|562.34|559.54|561.85|559.05|0
1655866030000|2022-06-22 02:47:10|562.53|559.73|562.53|559.73|562.53|559.73|562.53|559.73|0
1655866040000|2022-06-22 02:47:20|562.73|559.93|562.14|559.34|562.73|559.93|562.14|559.34|0
1655866050000|2022-06-22 02:47:30|562.34|559.54|562.53|559.73|562.53|559.73|562.34|559.54|0
1655866070000|2022-06-22 02:47:50|562.73|559.93|562.53|559.73|562.73|559.93|562.53|559.73|0
1655866080000|2022-06-22 02:48:00|562.34|559.54|562.34|559.54|562.34|559.54|562.34|559.54|0
1655866090000|2022-06-22 02:48:10|562.24|559.44|562.34|559.54|562.34|559.54|562.14|559.34|0
1655866100000|2022-06-22 02:48:20|562.24|559.44|562.24|559.44|562.24|559.44|562.24|559.44|0
1655866110000|2022-06-22 02:48:30|562.14|559.34|562.14|559.34|562.34|559.54|562.14|559.34|0
1655866120000|2022-06-22 02:48:40|562.24|559.44|562.53|559.73|562.53|559.73|562.24|559.44|0
1655866130000|2022-06-22 02:48:50|562.63|559.83|562.53|559.73|562.63|559.83|562.53|559.73|0
1655866140000|2022-06-22 02:49:00|562.34|559.54|562.44|559.64|562.53|559.73|562.34|559.54|0
1655866150000|2022-06-22 02:49:10|562.53|559.73|562.53|559.73|562.53|559.73|562.53|559.73|0
1655866160000|2022-06-22 02:49:20|562.63|559.83|562.53|559.73|562.73|559.93|562.53|559.73|0
1655866170000|2022-06-22 02:49:30|562.73|559.93|562.92|560.12|562.92|560.12|562.73|559.93|0
1655866180000|2022-06-22 02:49:40|563.12|560.32|563.9|561.1|563.9|561.1|563.12|560.32|0
1655866190000|2022-06-22 02:49:50|564.09|561.29|564.09|561.29|564.09|561.29|564.09|561.29|0
1655866200000|2022-06-22 02:50:00|563.9|561.1|563.31|560.51|563.9|561.1|563.31|560.51|0
1655866210000|2022-06-22 02:50:10|563.61|560.81|563.7|560.9|563.7|560.9|563.61|560.81|0
1655866220000|2022-06-22 02:50:20|563.51|560.71|563.7|560.9|563.7|560.9|563.51|560.71|0
1655866230000|2022-06-22 02:50:30|563.51|560.71|563.9|561.1|563.9|561.1|563.51|560.71|0
1655866240000|2022-06-22 02:50:40|564.09|561.29|564.29|561.49|564.29|561.49|564.09|561.29|0
1655866250000|2022-06-22 02:50:50|564.39|561.59|564.48|561.68|564.48|561.68|564.39|561.59|0
1655866260000|2022-06-22 02:51:00|564.39|561.59|564.29|561.49|564.39|561.59|564.29|561.49|0
1655866270000|2022-06-22 02:51:10|564.48|561.68|564.68|561.88|564.68|561.88|564.48|561.68|0
1655866280000|2022-06-22 02:51:20|564.48|561.68|564.48|561.68|564.68|561.88|564.48|561.68|0
1655866290000|2022-06-22 02:51:30|564.87|562.07|565.07|562.27|565.07|562.27|564.87|562.07|0
1655866300000|2022-06-22 02:51:40|564.68|561.88|564.68|561.88|564.68|561.88|564.68|561.88|0
1655866310000|2022-06-22 02:51:50|564.58|561.78|564.48|561.68|564.68|561.88|564.48|561.68|0
1655866320000|2022-06-22 02:52:00|564.58|561.78|564.48|561.68|564.68|561.88|564.29|561.49|0
1655866350000|2022-06-22 02:52:30|564.87|562.07|564.87|562.07|564.87|562.07|564.87|562.07|0
1655866360000|2022-06-22 02:52:40|564.68|561.88|564.87|562.07|564.87|562.07|564.68|561.88|0
1655866370000|2022-06-22 02:52:50|564.78|561.98|564.87|562.07|564.87|562.07|564.68|561.88|0
1655866380000|2022-06-22 02:53:00|564.78|561.98|564.68|561.88|564.78|561.98|564.48|561.68|0
1655866390000|2022-06-22 02:53:10|564.87|562.07|564.87|562.07|564.87|562.07|564.87|562.07|0
1655866400000|2022-06-22 02:53:20|564.78|561.98|564.48|561.68|564.78|561.98|564.48|561.68|0
1655866410000|2022-06-22 02:53:30|564.68|561.88|564.68|561.88|564.68|561.88|564.68|561.88|0
1655866420000|2022-06-22 02:53:40|564.48|561.68|564.48|561.68|564.48|561.68|564.48|561.68|0
1655866430000|2022-06-22 02:53:50|564.39|561.59|564.68|561.88|564.68|561.88|564.39|561.59|0
1655866440000|2022-06-22 02:54:00|564.39|561.59|564|561.2|564.39|561.59|564|561.2|0
1655866450000|2022-06-22 02:54:10|563.9|561.1|563.9|561.1|564.09|561.29|563.9|561.1|0
1655866460000|2022-06-22 02:54:20|564.09|561.29|564.09|561.29|564.09|561.29|563.9|561.1|0
1655866470000|2022-06-22 02:54:30|564|561.2|564.09|561.29|564.09|561.29|564|561.2|0
1655866480000|2022-06-22 02:54:40|563.9|561.1|564.09|561.29|564.09|561.29|563.9|561.1|0
1655866490000|2022-06-22 02:54:50|563.9|561.1|563.9|561.1|563.9|561.1|563.9|561.1|0
1655866500000|2022-06-22 02:55:00|564.09|561.29|564.29|561.49|564.29|561.49|564.09|561.29|0
1655866510000|2022-06-22 02:55:10|564.19|561.39|564.09|561.29|564.19|561.39|564.09|561.29|0
1655866520000|2022-06-22 02:55:20|564.29|561.49|563.9|561.1|564.29|561.49|563.9|561.1|0
1655866530000|2022-06-22 02:55:30|563.8|561|563.8|561|563.8|561|563.8|561|0
1655866540000|2022-06-22 02:55:40|563.7|560.9|563.7|560.9|563.9|561.1|563.7|560.9|0
1655866550000|2022-06-22 02:55:50|563.9|561.1|564|561.2|564.09|561.29|563.9|561.1|0
1655866560000|2022-06-22 02:56:00|564.48|561.68|564.68|561.88|564.68|561.88|564.48|561.68|0
1655866570000|2022-06-22 02:56:10|564.87|562.07|564.87|562.07|564.87|562.07|564.68|561.88|0
1655866580000|2022-06-22 02:56:20|565.07|562.27|564.68|561.88|565.07|562.27|564.68|561.88|0
1655866590000|2022-06-22 02:56:30|564.87|562.07|564.87|562.07|564.87|562.07|564.87|562.07|0
1655866600000|2022-06-22 02:56:40|564.68|561.88|564.68|561.88|564.68|561.88|564.68|561.88|0
1655866610000|2022-06-22 02:56:50|564.87|562.07|564.87|562.07|564.87|562.07|564.87|562.07|0
1655866620000|2022-06-22 02:57:00|564.68|561.88|565.07|562.27|565.07|562.27|564.68|561.88|0
1655866630000|2022-06-22 02:57:10|564.87|562.07|564.68|561.88|564.87|562.07|564.68|561.88|0
1655866640000|2022-06-22 02:57:20|564.78|561.98|564.87|562.07|564.87|562.07|564.78|561.98|0
1655866650000|2022-06-22 02:57:30|564.68|561.88|565.07|562.27|565.07|562.27|564.68|561.88|0
1655866680000|2022-06-22 02:58:00|565.85|563.05|566.24|563.44|566.24|563.44|565.85|563.05|0
1655866690000|2022-06-22 02:58:10|566.44|563.64|566.24|563.44|566.44|563.64|566.24|563.44|0
1655866700000|2022-06-22 02:58:20|565.85|563.05|566.05|563.25|566.24|563.44|565.85|563.05|0
1655866710000|2022-06-22 02:58:30|566.24|563.44|566.24|563.44|566.24|563.44|566.15|563.35|0
1655866720000|2022-06-22 02:58:40|566.44|563.64|566.63|563.83|566.63|563.83|566.44|563.64|0
1655866730000|2022-06-22 02:58:50|566.54|563.74|566.63|563.83|566.63|563.83|566.54|563.74|0
1655866740000|2022-06-22 02:59:00|566.54|563.74|566.44|563.64|566.54|563.74|566.44|563.64|0
1655866750000|2022-06-22 02:59:10|566.24|563.44|566.24|563.44|566.24|563.44|566.24|563.44|0
1655866760000|2022-06-22 02:59:20|566.44|563.64|566.63|563.83|566.63|563.83|566.44|563.64|0
1655866770000|2022-06-22 02:59:30|566.54|563.74|566.44|563.64|566.54|563.74|566.44|563.64|0
1655866780000|2022-06-22 02:59:40|566.34|563.54|566.24|563.44|566.34|563.54|566.24|563.44|0
1655866790000|2022-06-22 02:59:50|566.44|563.64|566.63|563.83|566.63|563.83|566.44|563.64|0
1655866800000|2022-06-22 03:00:00|566.83|564.03|566.83|564.03|566.83|564.03|566.83|564.03|0
1655866810000|2022-06-22 03:00:10|566.63|563.83|567.02|564.22|567.02|564.22|566.63|563.83|0
1655866820000|2022-06-22 03:00:20|566.83|564.03|567.02|564.22|567.02|564.22|566.83|564.03|0
1655866830000|2022-06-22 03:00:30|566.93|564.13|566.83|564.03|566.93|564.13|566.83|564.03|0
1655866840000|2022-06-22 03:00:40|566.63|563.83|566.63|563.83|566.83|564.03|566.63|563.83|0
1655866860000|2022-06-22 03:01:00|566.73|563.93|566.83|564.03|566.83|564.03|566.73|563.93|0
1655866870000|2022-06-22 03:01:10|566.63|563.83|566.63|563.83|566.63|563.83|566.63|563.83|0
1655866880000|2022-06-22 03:01:20|566.44|563.64|566.24|563.44|566.44|563.64|566.24|563.44|0
1655866890000|2022-06-22 03:01:30|566.04|563.24|566.04|563.24|566.04|563.24|566.04|563.24|0
1655866900000|2022-06-22 03:01:40|566.24|563.44|566.04|563.24|566.24|563.44|566.04|563.24|0
1655866910000|2022-06-22 03:01:50|565.85|563.05|565.85|563.05|565.85|563.05|565.85|563.05|0
1655866920000|2022-06-22 03:02:00|565.65|562.85|565.46|562.66|565.65|562.85|565.46|562.66|0
1655866930000|2022-06-22 03:02:10|565.65|562.85|565.46|562.66|565.65|562.85|565.46|562.66|0
1655866940000|2022-06-22 03:02:20|565.56|562.76|565.36|562.56|565.56|562.76|565.26|562.46|0
1655866950000|2022-06-22 03:02:30|565.26|562.46|565.07|562.27|565.26|562.46|565.07|562.27|0
1655866960000|2022-06-22 03:02:40|564.87|562.07|565.07|562.27|565.07|562.27|564.87|562.07|0
1655866970000|2022-06-22 03:02:50|564.87|562.07|564.87|562.07|564.87|562.07|564.87|562.07|0
1655866980000|2022-06-22 03:03:00|564.97|562.17|565.07|562.27|565.07|562.27|564.97|562.17|0
1655866990000|2022-06-22 03:03:10|565.26|562.46|565.46|562.66|565.46|562.66|565.17|562.37|0
1655867000000|2022-06-22 03:03:20|565.56|562.76|565.46|562.66|565.56|562.76|565.46|562.66|0
1655867010000|2022-06-22 03:03:30|565.65|562.85|565.95|563.15|566.04|563.24|565.65|562.85|0
1655867020000|2022-06-22 03:03:40|565.85|563.05|565.85|563.05|565.85|563.05|565.65|562.85|0
1655867030000|2022-06-22 03:03:50|566.04|563.24|565.85|563.05|566.04|563.24|565.85|563.05|0
1655867040000|2022-06-22 03:04:00|565.65|562.85|565.65|562.85|565.85|563.05|565.65|562.85|0
1655867050000|2022-06-22 03:04:10|565.75|562.95|565.85|563.05|565.85|563.05|565.75|562.95|0
1655867060000|2022-06-22 03:04:20|565.65|562.85|565.75|562.95|565.75|562.95|565.65|562.85|0
1655867070000|2022-06-22 03:04:30|566.15|563.35|566.44|563.64|566.44|563.64|566.15|563.35|0
1655867080000|2022-06-22 03:04:40|566.63|563.83|566.63|563.83|566.63|563.83|566.43|563.63|0
1655867090000|2022-06-22 03:04:50|566.83|564.03|566.73|563.93|566.83|564.03|566.63|563.83|0
1655867100000|2022-06-22 03:05:00|566.63|563.83|566.63|563.83|566.63|563.83|566.54|563.74|0
1655867110000|2022-06-22 03:05:10|566.43|563.63|566.24|563.44|566.43|563.63|566.24|563.44|0
1655867120000|2022-06-22 03:05:20|566.04|563.24|566.04|563.24|566.04|563.24|566.04|563.24|0
1655867130000|2022-06-22 03:05:30|565.85|563.05|565.95|563.15|566.04|563.24|565.85|563.05|0
1655867140000|2022-06-22 03:05:40|566.04|563.24|565.95|563.15|566.04|563.24|565.95|563.15|0
1655867150000|2022-06-22 03:05:50|565.85|563.05|565.85|563.05|565.85|563.05|565.75|562.95|0
1655867160000|2022-06-22 03:06:00|565.75|562.95|566.24|563.44|566.43|563.63|565.75|562.95|0
1655867170000|2022-06-22 03:06:10|566.34|563.54|566.34|563.54|566.34|563.54|566.34|563.54|0
1655867180000|2022-06-22 03:06:20|566.43|563.63|566.04|563.24|566.43|563.63|566.04|563.24|0
1655867190000|2022-06-22 03:06:30|565.95|563.15|565.85|563.05|565.95|563.15|565.85|563.05|0
1655867200000|2022-06-22 03:06:40|565.95|563.15|565.95|563.15|566.04|563.24|565.95|563.15|0
1655867210000|2022-06-22 03:06:50|565.85|563.05|566.24|563.44|566.24|563.44|565.85|563.05|0
1655867220000|2022-06-22 03:07:00|566.34|563.54|566.54|563.74|566.54|563.74|566.34|563.54|0
1655867230000|2022-06-22 03:07:10|566.24|563.44|566.24|563.44|566.24|563.44|566.24|563.44|0
1655867240000|2022-06-22 03:07:20|566.34|563.54|566.24|563.44|566.43|563.63|566.24|563.44|0
1655867250000|2022-06-22 03:07:30|566.43|563.63|566.73|563.93|566.73|563.93|566.43|563.63|0
1655867260000|2022-06-22 03:07:40|566.63|563.83|566.43|563.63|566.63|563.83|566.43|563.63|0
1655867270000|2022-06-22 03:07:50|566.63|563.83|566.63|563.83|566.63|563.83|566.54|563.74|0
1655867280000|2022-06-22 03:08:00|566.83|564.03|566.83|564.03|566.83|564.03|566.83|564.03|0
1655867290000|2022-06-22 03:08:10|566.93|564.13|567.22|564.42|567.22|564.42|566.93|564.13|0
1655867300000|2022-06-22 03:08:20|567.12|564.32|567.22|564.42|567.22|564.42|567.12|564.32|0
1655867310000|2022-06-22 03:08:30|567.32|564.52|567.22|564.42|567.41|564.61|567.22|564.42|0
1655867320000|2022-06-22 03:08:40|567.32|564.52|567.41|564.61|567.61|564.81|567.32|564.52|0
1655867330000|2022-06-22 03:08:50|567.32|564.52|567.32|564.52|567.32|564.52|567.22|564.42|0
1655867340000|2022-06-22 03:09:00|567.41|564.61|567.32|564.52|567.41|564.61|567.32|564.52|0
1655867350000|2022-06-22 03:09:10|567.22|564.42|567.32|564.52|567.32|564.52|567.22|564.42|0
1655867360000|2022-06-22 03:09:20|567.22|564.42|567.41|564.61|567.41|564.61|567.22|564.42|0
1655867370000|2022-06-22 03:09:30|567.51|564.71|567.22|564.42|567.51|564.71|567.22|564.42|0
1655867380000|2022-06-22 03:09:40|567.41|564.61|567.41|564.61|567.41|564.61|567.41|564.61|0
1655867390000|2022-06-22 03:09:50|567.61|564.81|568|565.2|568|565.2|567.61|564.81|0
1655867400000|2022-06-22 03:10:00|567.8|565|568|565.2|568|565.2|567.8|565|0
1655867410000|2022-06-22 03:10:10|567.91|565.11|567.61|564.81|568|565.2|567.61|564.81|0
1655867420000|2022-06-22 03:10:20|567.8|565|568|565.2|568|565.2|567.8|565|0
1655867430000|2022-06-22 03:10:30|568.2|565.4|568.2|565.4|568.2|565.4|568.2|565.4|0
1655867440000|2022-06-22 03:10:40|568|565.2|568|565.2|568.1|565.3|568|565.2|0
1655867450000|2022-06-22 03:10:50|568.2|565.4|568.1|565.3|568.2|565.4|568.1|565.3|0
1655867460000|2022-06-22 03:11:00|568.2|565.4|567.8|565|568.2|565.4|567.8|565|0
1655867470000|2022-06-22 03:11:10|567.91|565.11|567.8|565|567.91|565.11|567.8|565|0
1655867480000|2022-06-22 03:11:20|567.91|565.11|568.2|565.4|568.2|565.4|567.91|565.11|0
1655867490000|2022-06-22 03:11:30|568.3|565.5|569.37|566.57|569.37|566.57|568.3|565.5|0
1655867500000|2022-06-22 03:11:40|569.18|566.38|568.98|566.18|569.18|566.38|568.69|565.89|0
1655867510000|2022-06-22 03:11:50|569.18|566.38|569.28|566.48|569.28|566.48|568.98|566.18|0
1655867520000|2022-06-22 03:12:00|569.37|566.57|569.37|566.57|569.37|566.57|569.37|566.57|0
1655867530000|2022-06-22 03:12:10|569.18|566.38|568.78|565.98|569.18|566.38|568.78|565.98|0
1655867540000|2022-06-22 03:12:20|568.39|565.59|568.3|565.5|568.39|565.59|568.2|565.4|0
1655867550000|2022-06-22 03:12:30|568.2|565.4|568|565.2|568.2|565.4|568|565.2|0
1655867560000|2022-06-22 03:12:40|568.2|565.4|568.39|565.59|568.39|565.59|568|565.2|0
1655867570000|2022-06-22 03:12:50|568.2|565.4|568.2|565.4|568.2|565.4|568.2|565.4|0
1655867580000|2022-06-22 03:13:00|568.3|565.5|568.2|565.4|568.3|565.5|568.2|565.4|0
1655867590000|2022-06-22 03:13:10|568|565.2|568|565.2|568|565.2|568|565.2|0
1655867600000|2022-06-22 03:13:20|567.91|565.11|567.8|565|567.91|565.11|567.8|565|0
1655867610000|2022-06-22 03:13:30|567.91|565.11|568|565.2|568|565.2|567.91|565.11|0
1655867620000|2022-06-22 03:13:40|568.2|565.4|568.49|565.69|568.49|565.69|568.2|565.4|0
1655867630000|2022-06-22 03:13:50|568.39|565.59|568.39|565.59|568.39|565.59|568.3|565.5|0
1655867640000|2022-06-22 03:14:00|568.59|565.79|568.49|565.69|568.78|565.98|568.49|565.69|0
1655867650000|2022-06-22 03:14:10|568.39|565.59|568.39|565.59|568.39|565.59|568.39|565.59|0
1655867660000|2022-06-22 03:14:20|568.3|565.5|568|565.2|568.3|565.5|568|565.2|0
1655867670000|2022-06-22 03:14:30|567.8|565|567.61|564.81|567.8|565|567.41|564.61|0
1655867680000|2022-06-22 03:14:40|567.41|564.61|567.41|564.61|567.8|565|567.41|564.61|0
1655867700000|2022-06-22 03:15:00|567.51|564.71|567.41|564.61|567.51|564.71|567.41|564.61|0
1655867720000|2022-06-22 03:15:20|567.32|564.52|567.02|564.22|567.32|564.52|567.02|564.22|0
1655867730000|2022-06-22 03:15:30|566.82|564.02|566.82|564.02|566.92|564.12|566.82|564.02|0
1655867740000|2022-06-22 03:15:40|567.02|564.22|567.61|564.81|567.61|564.81|567.02|564.22|0
1655867750000|2022-06-22 03:15:50|567.41|564.61|567.41|564.61|567.41|564.61|567.32|564.52|0
1655867760000|2022-06-22 03:16:00|567.21|564.41|567.32|564.52|567.41|564.61|567.21|564.41|0
1655867770000|2022-06-22 03:16:10|567.41|564.61|567.61|564.81|567.61|564.81|567.41|564.61|0
1655867780000|2022-06-22 03:16:20|567.51|564.71|568|565.2|568|565.2|567.51|564.71|0
1655867790000|2022-06-22 03:16:30|567.9|565.1|568|565.2|568|565.2|567.9|565.1|0
1655867810000|2022-06-22 03:16:50|568.19|565.39|568.19|565.39|568.19|565.39|568|565.2|0
1655867820000|2022-06-22 03:17:00|568|565.2|568.19|565.39|568.19|565.39|567.8|565|0
1655867830000|2022-06-22 03:17:10|568|565.2|567.8|565|568|565.2|567.8|565|0
1655867840000|2022-06-22 03:17:20|567.41|564.61|567.12|564.32|567.41|564.61|567.12|564.32|0
1655867850000|2022-06-22 03:17:30|567.02|564.22|566.92|564.12|567.02|564.22|566.82|564.02|0
1655867860000|2022-06-22 03:17:40|567.02|564.22|567.02|564.22|567.02|564.22|567.02|564.22|0
1655867870000|2022-06-22 03:17:50|567.21|564.41|567.21|564.41|567.21|564.41|567.21|564.41|0
1655867880000|2022-06-22 03:18:00|567.32|564.52|567.41|564.61|567.41|564.61|567.32|564.52|0
1655867890000|2022-06-22 03:18:10|567.32|564.52|567.21|564.41|567.32|564.52|567.02|564.22|0
1655867900000|2022-06-22 03:18:20|567.12|564.32|567.21|564.41|567.21|564.41|567.02|564.22|0
1655867920000|2022-06-22 03:18:40|567.41|564.61|567.41|564.61|567.41|564.61|567.41|564.61|0
1655867940000|2022-06-22 03:19:00|567.51|564.71|567.41|564.61|567.51|564.71|567.41|564.61|0
1655867950000|2022-06-22 03:19:10|567.32|564.52|567.21|564.41|567.41|564.61|567.21|564.41|0
1655867960000|2022-06-22 03:19:20|567.12|564.32|567.12|564.32|567.12|564.32|567.12|564.32|0
1655867970000|2022-06-22 03:19:30|567.02|564.22|566.82|564.02|567.02|564.22|566.82|564.02|0
1655867980000|2022-06-22 03:19:40|567.02|564.22|567.02|564.22|567.02|564.22|567.02|564.22|0
1655868000000|2022-06-22 03:20:00|567.21|564.41|567.12|564.32|567.21|564.41|567.12|564.32|0
1655868010000|2022-06-22 03:20:10|567.02|564.22|567.02|564.22|567.02|564.22|567.02|564.22|0
1655868020000|2022-06-22 03:20:20|566.92|564.12|567.02|564.22|567.02|564.22|566.92|564.12|0
1655868030000|2022-06-22 03:20:30|566.92|564.12|566.82|564.02|566.92|564.12|566.82|564.02|0
1655868040000|2022-06-22 03:20:40|566.63|563.83|566.63|563.83|566.63|563.83|566.63|563.83|0
1655868050000|2022-06-22 03:20:50|566.43|563.63|566.43|563.63|566.43|563.63|566.34|563.54|0
1655868100000|2022-06-22 03:21:40|566.53|563.73|566.63|563.83|566.63|563.83|566.53|563.73|0
1655868110000|2022-06-22 03:21:50|566.82|564.02|566.82|564.02|566.82|564.02|566.82|564.02|0
1655868120000|2022-06-22 03:22:00|566.53|563.73|566.63|563.83|566.63|563.83|566.43|563.63|0
1655868130000|2022-06-22 03:22:10|566.43|563.63|566.43|563.63|566.43|563.63|566.43|563.63|0
1655868140000|2022-06-22 03:22:20|566.63|563.83|566.43|563.63|566.63|563.83|566.43|563.63|0
1655868150000|2022-06-22 03:22:30|566.34|563.54|566.43|563.63|566.43|563.63|566.34|563.54|0
1655868160000|2022-06-22 03:22:40|566.34|563.54|566.23|563.43|566.34|563.54|566.23|563.43|0
1655868170000|2022-06-22 03:22:50|566.04|563.24|566.23|563.43|566.23|563.43|566.04|563.24|0
1655868180000|2022-06-22 03:23:00|566.34|563.54|566.62|563.82|566.62|563.82|566.34|563.54|0
1655868200000|2022-06-22 03:23:20|566.43|563.63|566.43|563.63|566.43|563.63|566.43|563.63|0
1655868210000|2022-06-22 03:23:30|566.34|563.54|566.43|563.63|566.43|563.63|566.34|563.54|0
1655868220000|2022-06-22 03:23:40|566.23|563.43|566.23|563.43|566.23|563.43|566.23|563.43|0
1655868230000|2022-06-22 03:23:50|566.04|563.24|566.73|563.93|566.73|563.93|566.04|563.24|0
1655868240000|2022-06-22 03:24:00|567.12|564.32|566.82|564.02|567.41|564.61|566.82|564.02|0
1655868250000|2022-06-22 03:24:10|567.02|564.22|567.21|564.41|567.21|564.41|567.02|564.22|0
1655868260000|2022-06-22 03:24:20|567.41|564.61|567.21|564.41|567.41|564.61|567.12|564.32|0
1655868270000|2022-06-22 03:24:30|567.41|564.61|567.31|564.51|567.41|564.61|567.31|564.51|0
1655868280000|2022-06-22 03:24:40|567.41|564.61|567.41|564.61|567.41|564.61|567.31|564.51|0
1655868300000|2022-06-22 03:25:00|567.21|564.41|567.21|564.41|567.21|564.41|567.21|564.41|0
1655868310000|2022-06-22 03:25:10|567.02|564.22|567.02|564.22|567.02|564.22|567.02|564.22|0
1655868330000|2022-06-22 03:25:30|566.82|564.02|566.73|563.93|566.82|564.02|566.62|563.82|0
1655868340000|2022-06-22 03:25:40|566.82|564.02|566.43|563.63|566.82|564.02|566.43|563.63|0
1655868350000|2022-06-22 03:25:50|566.82|564.02|566.73|563.93|566.82|564.02|566.73|563.93|0
1655868360000|2022-06-22 03:26:00|566.62|563.82|566.62|563.82|566.62|563.82|566.62|563.82|0
1655868370000|2022-06-22 03:26:10|566.43|563.63|566.43|563.63|566.43|563.63|566.43|563.63|0
1655868380000|2022-06-22 03:26:20|566.62|563.82|566.62|563.82|566.62|563.82|566.43|563.63|0
1655868390000|2022-06-22 03:26:30|566.53|563.73|566.23|563.43|566.53|563.73|566.23|563.43|0
1655868400000|2022-06-22 03:26:40|566.04|563.24|566.14|563.34|566.14|563.34|565.84|563.04|0
1655868410000|2022-06-22 03:26:50|566.04|563.24|566.04|563.24|566.04|563.24|566.04|563.24|0
1655868420000|2022-06-22 03:27:00|565.94|563.14|566.04|563.24|566.04|563.24|565.84|563.04|0
1655868430000|2022-06-22 03:27:10|565.94|563.14|565.84|563.04|565.94|563.14|565.84|563.04|0
1655868440000|2022-06-22 03:27:20|566.04|563.24|565.65|562.85|566.04|563.24|565.65|562.85|0
1655868450000|2022-06-22 03:27:30|565.84|563.04|565.45|562.65|565.84|563.04|565.45|562.65|0
1655868460000|2022-06-22 03:27:40|565.55|562.75|565.65|562.85|565.65|562.85|565.55|562.75|0
1655868470000|2022-06-22 03:27:50|565.64|562.84|565.84|563.04|565.84|563.04|565.64|562.84|0
1655868490000|2022-06-22 03:28:10|566.04|563.24|565.84|563.04|566.04|563.24|565.84|563.04|0
1655868500000|2022-06-22 03:28:20|565.64|562.84|565.75|562.95|565.84|563.04|565.64|562.84|0
1655868510000|2022-06-22 03:28:30|565.64|562.84|565.84|563.04|565.84|563.04|565.64|562.84|0
1655868520000|2022-06-22 03:28:40|565.94|563.14|566.04|563.24|566.04|563.24|565.94|563.14|0
1655868530000|2022-06-22 03:28:50|565.84|563.04|565.84|563.04|565.84|563.04|565.84|563.04|0
1655868540000|2022-06-22 03:29:00|565.64|562.84|565.64|562.84|565.64|562.84|565.64|562.84|0
1655868550000|2022-06-22 03:29:10|565.45|562.65|565.45|562.65|565.45|562.65|565.45|562.65|0
1655868560000|2022-06-22 03:29:20|565.64|562.84|565.84|563.04|565.84|563.04|565.64|562.84|0
1655868580000|2022-06-22 03:29:40|565.94|563.14|566.04|563.24|566.04|563.24|565.94|563.14|0
1655868590000|2022-06-22 03:29:50|565.94|563.14|566.04|563.24|566.04|563.24|565.94|563.14|0
1655868600000|2022-06-22 03:30:00|566.23|563.43|566.43|563.63|566.43|563.63|566.23|563.43|0
1655868610000|2022-06-22 03:30:10|566.62|563.82|566.62|563.82|566.62|563.82|566.62|563.82|0
1655868620000|2022-06-22 03:30:20|566.82|564.02|566.82|564.02|566.82|564.02|566.82|564.02|0
1655868630000|2022-06-22 03:30:30|566.92|564.12|566.23|563.43|567.01|564.21|566.23|563.43|0
1655868640000|2022-06-22 03:30:40|566.43|563.63|566.43|563.63|566.53|563.73|566.43|563.63|0
1655868650000|2022-06-22 03:30:50|566.62|563.82|566.82|564.02|567.01|564.21|566.62|563.82|0
1655868670000|2022-06-22 03:31:10|566.62|563.82|566.82|564.02|566.82|564.02|566.62|563.82|0
1655868680000|2022-06-22 03:31:20|566.92|564.12|567.8|565|567.8|565|566.92|564.12|0
1655868690000|2022-06-22 03:31:30|567.9|565.1|568.19|565.39|568.39|565.59|567.9|565.1|0
1655868700000|2022-06-22 03:31:40|568.58|565.78|568.78|565.98|568.88|566.08|568.58|565.78|0
1655868710000|2022-06-22 03:31:50|568.58|565.78|568.58|565.78|568.58|565.78|568.49|565.69|0
1655868720000|2022-06-22 03:32:00|568.39|565.59|568.39|565.59|568.39|565.59|568.39|565.59|0
1655868730000|2022-06-22 03:32:10|568.29|565.49|567.99|565.19|568.29|565.49|567.99|565.19|0
1655868740000|2022-06-22 03:32:20|568.29|565.49|568.78|565.98|568.78|565.98|568.29|565.49|0
1655868750000|2022-06-22 03:32:30|568.97|566.17|568.78|565.98|569.08|566.28|568.78|565.98|0
1655868760000|2022-06-22 03:32:40|568.88|566.08|568.97|566.17|568.97|566.17|568.88|566.08|0
1655868770000|2022-06-22 03:32:50|568.88|566.08|569.17|566.37|569.17|566.37|568.88|566.08|0
1655868780000|2022-06-22 03:33:00|568.97|566.17|569.08|566.28|569.17|566.37|568.97|566.17|0
1655868790000|2022-06-22 03:33:10|568.78|565.98|568.78|565.98|568.78|565.98|568.78|565.98|0
1655868800000|2022-06-22 03:33:20|568.68|565.88|568.38|565.58|568.68|565.88|568.38|565.58|0
1655868810000|2022-06-22 03:33:30|568.19|565.39|567.99|565.19|568.19|565.39|567.99|565.19|0
1655868820000|2022-06-22 03:33:40|567.8|565|567.9|565.1|567.9|565.1|567.7|564.9|0
1655868830000|2022-06-22 03:33:50|567.99|565.19|567.99|565.19|567.99|565.19|567.99|565.19|0
1655868840000|2022-06-22 03:34:00|568.29|565.49|567.7|564.9|568.29|565.49|567.7|564.9|0
1655868850000|2022-06-22 03:34:10|567.6|564.8|567.6|564.8|567.7|564.9|567.6|564.8|0
1655868860000|2022-06-22 03:34:20|567.4|564.6|567.21|564.41|567.4|564.6|567.21|564.41|0
1655868870000|2022-06-22 03:34:30|567.7|564.9|567.7|564.9|567.7|564.9|567.6|564.8|0
1655868880000|2022-06-22 03:34:40|567.6|564.8|567.6|564.8|567.7|564.9|567.6|564.8|0
1655868890000|2022-06-22 03:34:50|567.99|565.19|568.19|565.39|568.19|565.39|567.99|565.19|0
1655868900000|2022-06-22 03:35:00|568.29|565.49|568.38|565.58|568.58|565.78|568.29|565.49|0
1655868910000|2022-06-22 03:35:10|568.29|565.49|568.58|565.78|568.58|565.78|568.29|565.49|0
1655868920000|2022-06-22 03:35:20|568.38|565.58|568.19|565.39|568.38|565.58|568.19|565.39|0
1655868930000|2022-06-22 03:35:30|568.38|565.58|568.38|565.58|568.38|565.58|568.38|565.58|0
1655868940000|2022-06-22 03:35:40|568.58|565.78|568.38|565.58|568.58|565.78|568.38|565.58|0
1655868950000|2022-06-22 03:35:50|568.58|565.78|568.68|565.88|568.68|565.88|568.58|565.78|0
1655868960000|2022-06-22 03:36:00|568.78|565.98|568.78|565.98|568.78|565.98|568.78|565.98|0
1655868970000|2022-06-22 03:36:10|568.97|566.17|568.97|566.17|568.97|566.17|568.78|565.98|0
1655868980000|2022-06-22 03:36:20|568.88|566.08|568.88|566.08|568.88|566.08|568.78|565.98|0
1655868990000|2022-06-22 03:36:30|568.97|566.17|568.97|566.17|568.97|566.17|568.97|566.17|0
1655869000000|2022-06-22 03:36:40|569.17|566.37|569.36|566.56|569.36|566.56|569.17|566.37|0
1655869010000|2022-06-22 03:36:50|569.66|566.86|569.56|566.76|569.76|566.96|569.56|566.76|0
1655869020000|2022-06-22 03:37:00|569.76|566.96|570.45|567.65|570.45|567.65|569.76|566.96|0
1655869030000|2022-06-22 03:37:10|570.35|567.55|569.86|567.06|570.35|567.55|569.86|567.06|0
1655869040000|2022-06-22 03:37:20|569.95|567.15|570.15|567.35|570.15|567.35|569.95|567.15|0
1655869050000|2022-06-22 03:37:30|569.95|567.15|569.86|567.06|569.95|567.15|569.76|566.96|0
1655869060000|2022-06-22 03:37:40|569.95|567.15|569.95|567.15|570.15|567.35|569.95|567.15|0
1655869070000|2022-06-22 03:37:50|569.86|567.06|570.35|567.55|570.35|567.55|569.86|567.06|0
1655869080000|2022-06-22 03:38:00|570.25|567.45|569.76|566.96|570.25|567.45|569.76|566.96|0
1655869090000|2022-06-22 03:38:10|569.86|567.06|569.76|566.96|569.95|567.15|569.76|566.96|0
1655869100000|2022-06-22 03:38:20|569.95|567.15|570.06|567.26|570.15|567.35|569.95|567.15|0
1655869110000|2022-06-22 03:38:30|570.15|567.35|570.06|567.26|570.15|567.35|570.06|567.26|0
1655869120000|2022-06-22 03:38:40|570.15|567.35|570.15|567.35|570.15|567.35|570.06|567.26|0
1655869130000|2022-06-22 03:38:50|569.95|567.15|570.05|567.25|570.05|567.25|569.95|567.15|0
1655869140000|2022-06-22 03:39:00|569.95|567.15|569.36|566.56|569.95|567.15|569.36|566.56|0
1655869150000|2022-06-22 03:39:10|569.27|566.47|569.36|566.56|569.36|566.56|569.27|566.47|0
1655869160000|2022-06-22 03:39:20|569.27|566.47|569.27|566.47|569.36|566.56|569.27|566.47|0
1655869170000|2022-06-22 03:39:30|569.17|566.37|569.56|566.76|569.56|566.76|569.17|566.37|0
1655869180000|2022-06-22 03:39:40|569.76|566.96|569.95|567.15|569.95|567.15|569.76|566.96|0
1655869190000|2022-06-22 03:39:50|570.05|567.25|570.15|567.35|570.15|567.35|569.86|567.06|0
1655869200000|2022-06-22 03:40:00|569.86|567.06|569.66|566.86|569.86|567.06|569.56|566.76|0
1655869210000|2022-06-22 03:40:10|569.76|566.96|569.27|566.47|569.76|566.96|569.27|566.47|0
1655869220000|2022-06-22 03:40:20|569.47|566.67|569.36|566.56|569.47|566.67|569.36|566.56|0
1655869230000|2022-06-22 03:40:30|569.47|566.67|569.47|566.67|569.47|566.67|569.47|566.67|0
1655869240000|2022-06-22 03:40:40|569.56|566.76|569.86|567.06|569.86|567.06|569.56|566.76|0
1655869250000|2022-06-22 03:40:50|569.76|566.96|570.25|567.45|570.25|567.45|569.76|566.96|0
1655869260000|2022-06-22 03:41:00|570.15|567.35|570.25|567.45|570.25|567.45|570.15|567.35|0
1655869270000|2022-06-22 03:41:10|570.15|567.35|570.34|567.54|570.34|567.54|570.15|567.35|0
1655869280000|2022-06-22 03:41:20|570.25|567.45|569.76|566.96|570.25|567.45|569.76|566.96|0
1655869290000|2022-06-22 03:41:30|569.86|567.06|569.76|566.96|569.95|567.15|569.76|566.96|0
1655869300000|2022-06-22 03:41:40|569.56|566.76|569.36|566.56|569.56|566.76|569.36|566.56|0
1655869310000|2022-06-22 03:41:50|569.56|566.76|569.56|566.76|569.56|566.76|569.47|566.67|0
1655869320000|2022-06-22 03:42:00|569.66|566.86|569.76|566.96|570.05|567.25|569.66|566.86|0
1655869330000|2022-06-22 03:42:10|569.56|566.76|569.17|566.37|569.56|566.76|569.17|566.37|0
1655869340000|2022-06-22 03:42:20|569.07|566.27|568.97|566.17|569.17|566.37|568.97|566.17|0
1655869350000|2022-06-22 03:42:30|569.36|566.56|569.07|566.27|569.36|566.56|569.07|566.27|0
1655869360000|2022-06-22 03:42:40|568.97|566.17|568.97|566.17|568.97|566.17|568.97|566.17|0
1655869370000|2022-06-22 03:42:50|569.17|566.37|568.97|566.17|569.17|566.37|568.97|566.17|0
1655869390000|2022-06-22 03:43:10|569.17|566.37|569.07|566.27|569.17|566.37|569.07|566.27|0
1655869400000|2022-06-22 03:43:20|569.17|566.37|568.77|565.97|569.17|566.37|568.77|565.97|0
1655869420000|2022-06-22 03:43:40|568.97|566.17|568.77|565.97|568.97|566.17|568.77|565.97|0
1655869430000|2022-06-22 03:43:50|568.58|565.78|568.58|565.78|568.58|565.78|568.58|565.78|0
1655869440000|2022-06-22 03:44:00|568.38|565.58|568.38|565.58|568.38|565.58|568.38|565.58|0
1655869450000|2022-06-22 03:44:10|568.48|565.68|568.48|565.68|568.48|565.68|568.48|565.68|0
1655869460000|2022-06-22 03:44:20|568.58|565.78|568.77|565.97|568.77|565.97|568.58|565.78|0
1655869470000|2022-06-22 03:44:30|568.58|565.78|568.68|565.88|568.68|565.88|568.58|565.78|0
1655869480000|2022-06-22 03:44:40|568.77|565.97|568.77|565.97|568.88|566.08|568.77|565.97|0
1655869490000|2022-06-22 03:44:50|568.68|565.88|568.68|565.88|568.68|565.88|568.58|565.78|0
1655869500000|2022-06-22 03:45:00|568.77|565.97|568.88|566.08|568.88|566.08|568.77|565.97|0
1655869510000|2022-06-22 03:45:10|568.77|565.97|568.77|565.97|568.77|565.97|568.77|565.97|0
1655869520000|2022-06-22 03:45:20|568.58|565.78|568.48|565.68|568.58|565.78|568.38|565.58|0
1655869530000|2022-06-22 03:45:30|568.68|565.88|568.77|565.97|568.77|565.97|568.68|565.88|0
1655869540000|2022-06-22 03:45:40|568.58|565.78|568.68|565.88|568.68|565.88|568.58|565.78|0
1655869550000|2022-06-22 03:45:50|568.58|565.78|568.58|565.78|568.58|565.78|568.58|565.78|0
1655869570000|2022-06-22 03:46:10|568.68|565.88|568.58|565.78|568.68|565.88|568.58|565.78|0
1655869580000|2022-06-22 03:46:20|568.48|565.68|568.38|565.58|568.48|565.68|568.38|565.58|0
1655869590000|2022-06-22 03:46:30|568.29|565.49|568.77|565.97|568.77|565.97|568.29|565.49|0
1655869600000|2022-06-22 03:46:40|568.88|566.08|568.87|566.07|568.97|566.17|568.87|566.07|0
1655869610000|2022-06-22 03:46:50|568.68|565.88|568.58|565.78|568.68|565.88|568.58|565.78|0
1655869620000|2022-06-22 03:47:00|568.68|565.88|568.38|565.58|568.68|565.88|568.38|565.58|0
1655869630000|2022-06-22 03:47:10|568.48|565.68|568.29|565.49|568.48|565.68|568.29|565.49|0
1655869640000|2022-06-22 03:47:20|568.38|565.58|568.18|565.38|568.38|565.58|568.18|565.38|0
1655869650000|2022-06-22 03:47:30|568.38|565.58|568.18|565.38|568.38|565.58|568.18|565.38|0
1655869660000|2022-06-22 03:47:40|568.48|565.68|568.38|565.58|568.48|565.68|568.38|565.58|0
1655869670000|2022-06-22 03:47:50|568.48|565.68|568.38|565.58|568.48|565.68|568.38|565.58|0
1655869680000|2022-06-22 03:48:00|568.48|565.68|568.38|565.58|568.48|565.68|568.38|565.58|0
1655869690000|2022-06-22 03:48:10|567.6|564.8|567.4|564.6|567.6|564.8|567.4|564.6|0
1655869700000|2022-06-22 03:48:20|567.6|564.8|567.79|564.99|567.79|564.99|567.6|564.8|0
1655869710000|2022-06-22 03:48:30|567.6|564.8|567.2|564.4|567.6|564.8|567.01|564.21|0
1655869720000|2022-06-22 03:48:40|567.4|564.6|567.4|564.6|567.4|564.6|567.2|564.4|0
1655869730000|2022-06-22 03:48:50|567.6|564.8|567.6|564.8|567.6|564.8|567.6|564.8|0
1655869740000|2022-06-22 03:49:00|567.7|564.9|567.5|564.7|567.7|564.9|567.5|564.7|0
1655869750000|2022-06-22 03:49:10|567.4|564.6|567.2|564.4|567.5|564.7|567.2|564.4|0
1655869760000|2022-06-22 03:49:20|567.31|564.51|567.01|564.21|567.31|564.51|567.01|564.21|0
1655869770000|2022-06-22 03:49:30|567.2|564.4|567.2|564.4|567.2|564.4|567.11|564.31|0
1655869780000|2022-06-22 03:49:40|567.4|564.6|567.2|564.4|567.4|564.6|567.2|564.4|0
1655869790000|2022-06-22 03:49:50|567.31|564.51|567.6|564.8|567.6|564.8|567.31|564.51|0
1655869800000|2022-06-22 03:50:00|567.5|564.7|567.5|564.7|567.6|564.8|567.5|564.7|0
1655869810000|2022-06-22 03:50:10|567.4|564.6|567.4|564.6|567.4|564.6|567.31|564.51|0
1655869820000|2022-06-22 03:50:20|567.5|564.7|567.5|564.7|567.6|564.8|567.5|564.7|0
1655869830000|2022-06-22 03:50:30|567.4|564.6|567.11|564.31|567.4|564.6|567.11|564.31|0
1655869840000|2022-06-22 03:50:40|567.01|564.21|567.11|564.31|567.11|564.31|567.01|564.21|0
1655869850000|2022-06-22 03:50:50|567.2|564.4|567.11|564.31|567.31|564.51|567.11|564.31|0
1655869860000|2022-06-22 03:51:00|567.2|564.4|567.4|564.6|567.6|564.8|567.2|564.4|0
1655869870000|2022-06-22 03:51:10|567.2|564.4|566.42|563.62|567.5|564.7|566.42|563.62|0
1655869880000|2022-06-22 03:51:20|566.22|563.42|566.33|563.53|566.33|563.53|566.22|563.42|0
1655869890000|2022-06-22 03:51:30|566.22|563.42|566.03|563.23|566.42|563.62|566.03|563.23|0
1655869900000|2022-06-22 03:51:40|566.22|563.42|566.22|563.42|566.42|563.62|566.22|563.42|0
1655869910000|2022-06-22 03:51:50|566.03|563.23|566.03|563.23|566.03|563.23|566.03|563.23|0
1655869920000|2022-06-22 03:52:00|565.83|563.03|565.83|563.03|565.83|563.03|565.83|563.03|0
1655869930000|2022-06-22 03:52:10|565.74|562.94|565.83|563.03|565.93|563.13|565.74|562.94|0
1655869940000|2022-06-22 03:52:20|566.03|563.23|566.42|563.62|566.42|563.62|566.03|563.23|0
1655869950000|2022-06-22 03:52:30|566.52|563.72|566.62|563.82|566.72|563.92|566.52|563.72|0
1655869960000|2022-06-22 03:52:40|566.81|564.01|567.2|564.4|567.2|564.4|566.81|564.01|0
1655869970000|2022-06-22 03:52:50|567.4|564.6|567.2|564.4|567.4|564.6|567.2|564.4|0
1655869980000|2022-06-22 03:53:00|567.01|564.21|566.91|564.11|567.01|564.21|566.91|564.11|0
1655869990000|2022-06-22 03:53:10|566.81|564.01|566.81|564.01|566.81|564.01|566.62|563.82|0
1655870000000|2022-06-22 03:53:20|567.01|564.21|566.91|564.11|567.01|564.21|566.91|564.11|0
1655870010000|2022-06-22 03:53:30|567.01|564.21|566.91|564.11|567.01|564.21|566.81|564.01|0
1655870020000|2022-06-22 03:53:40|566.81|564.01|566.72|563.92|566.81|564.01|566.72|563.92|0
1655870030000|2022-06-22 03:53:50|566.62|563.82|566.72|563.92|566.81|564.01|566.62|563.82|0
1655870040000|2022-06-22 03:54:00|567.01|564.21|566.81|564.01|567.01|564.21|566.81|564.01|0
1655870060000|2022-06-22 03:54:20|566.91|564.11|567.01|564.21|567.01|564.21|566.91|564.11|0
1655870070000|2022-06-22 03:54:30|567.11|564.31|567.11|564.31|567.11|564.31|567.11|564.31|0
1655870080000|2022-06-22 03:54:40|567.2|564.4|567.01|564.21|567.2|564.4|567.01|564.21|0
1655870090000|2022-06-22 03:54:50|567.11|564.31|567.11|564.31|567.11|564.31|567.11|564.31|0
1655870100000|2022-06-22 03:55:00|567.2|564.4|567.3|564.5|567.4|564.6|567.2|564.4|0
1655870110000|2022-06-22 03:55:10|567.2|564.4|567.01|564.21|567.2|564.4|567.01|564.21|0
1655870130000|2022-06-22 03:55:30|567.2|564.4|567.2|564.4|567.2|564.4|567.2|564.4|0
1655870140000|2022-06-22 03:55:40|567.4|564.6|567.4|564.6|567.4|564.6|567.4|564.6|0
1655870150000|2022-06-22 03:55:50|567.5|564.7|567.4|564.6|567.5|564.7|567.4|564.6|0
1655870170000|2022-06-22 03:56:10|567.59|564.79|567.59|564.79|567.59|564.79|567.59|564.79|0
1655870190000|2022-06-22 03:56:30|567.79|564.99|567.7|564.9|567.79|564.99|567.59|564.79|0
1655870200000|2022-06-22 03:56:40|567.79|564.99|567.59|564.79|567.79|564.99|567.59|564.79|0
1655870210000|2022-06-22 03:56:50|567.5|564.7|567.59|564.79|567.7|564.9|567.5|564.7|0
1655870220000|2022-06-22 03:57:00|567.4|564.6|567.4|564.6|567.4|564.6|567.4|564.6|0
1655870230000|2022-06-22 03:57:10|567.2|564.4|567.2|564.4|567.2|564.4|567.2|564.4|0
1655870260000|2022-06-22 03:57:40|567.3|564.5|567.3|564.5|567.4|564.6|567.3|564.5|0
1655870270000|2022-06-22 03:57:50|567.4|564.6|567.4|564.6|567.4|564.6|567.4|564.6|0
1655870280000|2022-06-22 03:58:00|567.3|564.5|567.4|564.6|567.4|564.6|567.3|564.5|0
1655870290000|2022-06-22 03:58:10|567.59|564.79|567.4|564.6|567.59|564.79|567.4|564.6|0
1655870300000|2022-06-22 03:58:20|567.3|564.5|567.4|564.6|567.4|564.6|567.3|564.5|0
1655870310000|2022-06-22 03:58:30|567.5|564.7|567.4|564.6|567.5|564.7|567.4|564.6|0
1655870320000|2022-06-22 03:58:40|567.2|564.4|567.2|564.4|567.2|564.4|567.2|564.4|0
1655870330000|2022-06-22 03:58:50|567.4|564.6|567.01|564.21|567.4|564.6|567.01|564.21|0
1655870340000|2022-06-22 03:59:00|566.81|564.01|566.81|564.01|566.81|564.01|566.81|564.01|0
1655870350000|2022-06-22 03:59:10|567.01|564.21|567.01|564.21|567.01|564.21|567.01|564.21|0
1655870370000|2022-06-22 03:59:30|567.11|564.31|567.11|564.31|567.11|564.31|567.11|564.31|0
1655870380000|2022-06-22 03:59:40|567|564.2|567.11|564.31|567.11|564.31|566.91|564.11|0
1655870390000|2022-06-22 03:59:50|567.2|564.4|567.2|564.4|567.2|564.4|567.11|564.31|0
1655870400000|2022-06-22 04:00:00|567.3|564.5|567.4|564.6|567.4|564.6|567.3|564.5|0
1655870410000|2022-06-22 04:00:10|567.3|564.5|567.3|564.5|567.3|564.5|567.3|564.5|0
1655870420000|2022-06-22 04:00:20|567.5|564.7|567.4|564.6|567.5|564.7|567.4|564.6|0
1655870430000|2022-06-22 04:00:30|567.5|564.7|567.4|564.6|567.5|564.7|567.4|564.6|0
1655870440000|2022-06-22 04:00:40|567.2|564.4|567.59|564.79|567.59|564.79|567.2|564.4|0
1655870450000|2022-06-22 04:00:50|567.4|564.6|567.4|564.6|567.4|564.6|567.4|564.6|0
1655870460000|2022-06-22 04:01:00|567.59|564.79|567.59|564.79|567.59|564.79|567.59|564.79|0
1655870470000|2022-06-22 04:01:10|567.79|564.99|567.79|564.99|567.79|564.99|567.79|564.99|0
1655870480000|2022-06-22 04:01:20|567.98|565.18|567.79|564.99|567.98|565.18|567.79|564.99|0
1655870490000|2022-06-22 04:01:30|567.69|564.89|567.89|565.09|567.98|565.18|567.69|564.89|0
1655870500000|2022-06-22 04:01:40|567.79|564.99|567.79|564.99|567.79|564.99|567.79|564.99|0
1655870510000|2022-06-22 04:01:50|567.59|564.79|567.59|564.79|567.69|564.89|567.59|564.79|0
1655870520000|2022-06-22 04:02:00|567.69|564.89|567.69|564.89|567.69|564.89|567.69|564.89|0
1655870530000|2022-06-22 04:02:10|567.79|564.99|567.79|564.99|567.79|564.99|567.79|564.99|0
1655870540000|2022-06-22 04:02:20|567.59|564.79|567.4|564.6|567.59|564.79|567.4|564.6|0
1655870550000|2022-06-22 04:02:30|567.5|564.7|567.4|564.6|567.5|564.7|567.4|564.6|0
1655870560000|2022-06-22 04:02:40|567.5|564.7|567.4|564.6|567.5|564.7|567.4|564.6|0
1655870580000|2022-06-22 04:03:00|567.5|564.7|567.79|564.99|567.79|564.99|567.5|564.7|0
1655870590000|2022-06-22 04:03:10|567.89|565.09|567.89|565.09|567.89|565.09|567.79|564.99|0
1655870600000|2022-06-22 04:03:20|567.79|564.99|567.79|564.99|567.79|564.99|567.79|564.99|0
1655870610000|2022-06-22 04:03:30|567.69|564.89|567.59|564.79|567.69|564.89|567.59|564.79|0
1655870630000|2022-06-22 04:03:50|567.69|564.89|567.69|564.89|567.79|564.99|567.69|564.89|0
1655870640000|2022-06-22 04:04:00|567.59|564.79|567.59|564.79|567.59|564.79|567.59|564.79|0
1655870650000|2022-06-22 04:04:10|567.69|564.89|567.69|564.89|567.69|564.89|567.69|564.89|0
1655870660000|2022-06-22 04:04:20|567.89|565.09|567.89|565.09|567.89|565.09|567.89|565.09|0
1655870670000|2022-06-22 04:04:30|567.98|565.18|567.98|565.18|567.98|565.18|567.98|565.18|0
1655870700000|2022-06-22 04:05:00|568.18|565.38|568.08|565.28|568.18|565.38|568.08|565.28|0
1655870710000|2022-06-22 04:05:10|567.98|565.18|567.89|565.09|567.98|565.18|567.89|565.09|0
1655870720000|2022-06-22 04:05:20|567.98|565.18|567.79|564.99|567.98|565.18|567.79|564.99|0
1655870730000|2022-06-22 04:05:30|567.89|565.09|567.98|565.18|567.98|565.18|567.89|565.09|0
1655870750000|2022-06-22 04:05:50|568.08|565.28|568.08|565.28|568.08|565.28|568.08|565.28|0
1655870760000|2022-06-22 04:06:00|568.18|565.38|568.18|565.38|568.18|565.38|568.18|565.38|0
1655870770000|2022-06-22 04:06:10|567.98|565.18|567.98|565.18|567.98|565.18|567.98|565.18|0
1655870780000|2022-06-22 04:06:20|568.08|565.28|568.08|565.28|568.08|565.28|568.08|565.28|0
1655870790000|2022-06-22 04:06:30|567.98|565.18|567.59|564.79|567.98|565.18|567.59|564.79|0
1655870800000|2022-06-22 04:06:40|567.39|564.59|567.39|564.59|567.39|564.59|567.39|564.59|0
1655870810000|2022-06-22 04:06:50|567.2|564.4|567.2|564.4|567.2|564.4|567.2|564.4|0
1655870820000|2022-06-22 04:07:00|567|564.2|567|564.2|567|564.2|567|564.2|0
1655870830000|2022-06-22 04:07:10|567.1|564.3|567.1|564.3|567.1|564.3|567.1|564.3|0
1655870840000|2022-06-22 04:07:20|567|564.2|567.2|564.4|567.2|564.4|567|564.2|0
1655870850000|2022-06-22 04:07:30|567.39|564.59|567.39|564.59|567.39|564.59|567.39|564.59|0
1655870860000|2022-06-22 04:07:40|567.3|564.5|567.39|564.59|567.39|564.59|567.3|564.5|0
1655870870000|2022-06-22 04:07:50|567.59|564.79|567.39|564.59|567.59|564.79|567.39|564.59|0
1655870880000|2022-06-22 04:08:00|567.5|564.7|567.39|564.59|567.5|564.7|567.39|564.59|0
1655870890000|2022-06-22 04:08:10|567.3|564.5|567.39|564.59|567.39|564.59|567.3|564.5|0
1655870900000|2022-06-22 04:08:20|567.59|564.79|567.59|564.79|567.59|564.79|567.59|564.79|0
1655870930000|2022-06-22 04:08:50|567.5|564.7|567.59|564.79|567.59|564.79|567.5|564.7|0
1655870940000|2022-06-22 04:09:00|567.39|564.59|567.5|564.7|567.5|564.7|567.39|564.59|0
1655870950000|2022-06-22 04:09:10|567.59|564.79|567.39|564.59|567.59|564.79|567.39|564.59|0
1655870960000|2022-06-22 04:09:20|567.3|564.5|567.1|564.3|567.3|564.5|567.1|564.3|0
1655870970000|2022-06-22 04:09:30|567.2|564.4|567.39|564.59|567.5|564.7|567.2|564.4|0
1655870980000|2022-06-22 04:09:40|567.5|564.7|567.5|564.7|567.5|564.7|567.5|564.7|0
1655870990000|2022-06-22 04:09:50|567.59|564.79|567.5|564.7|567.59|564.79|567.5|564.7|0
1655871000000|2022-06-22 04:10:00|567.39|564.59|567.39|564.59|567.39|564.59|567.39|564.59|0
1655871020000|2022-06-22 04:10:20|567.59|564.79|567.69|564.89|567.79|564.99|567.59|564.79|0
1655871030000|2022-06-22 04:10:30|567.79|564.99|567.59|564.79|567.79|564.99|567.59|564.79|0
1655871040000|2022-06-22 04:10:40|567.5|564.7|567.5|564.7|567.5|564.7|567.5|564.7|0
1655871050000|2022-06-22 04:10:50|567.59|564.79|567.59|564.79|567.59|564.79|567.59|564.79|0
1655871060000|2022-06-22 04:11:00|567.39|564.59|567.49|564.69|567.49|564.69|567.39|564.59|0
1655871070000|2022-06-22 04:11:10|567.59|564.79|567.2|564.4|567.59|564.79|567.2|564.4|0
1655871080000|2022-06-22 04:11:20|567.3|564.5|567.39|564.59|567.39|564.59|567.3|564.5|0
1655871090000|2022-06-22 04:11:30|567.49|564.69|567.59|564.79|567.59|564.79|567.49|564.69|0
1655871100000|2022-06-22 04:11:40|568.37|565.57|568.37|565.57|568.37|565.57|568.37|565.57|0
1655871110000|2022-06-22 04:11:50|568.57|565.77|568.57|565.77|568.57|565.77|568.47|565.67|0
1655871120000|2022-06-22 04:12:00|568.77|565.97|568.76|565.96|568.77|565.97|568.76|565.96|0
1655871130000|2022-06-22 04:12:10|568.96|566.16|569.35|566.55|569.35|566.55|568.96|566.16|0
1655871140000|2022-06-22 04:12:20|569.94|567.14|569.94|567.14|569.94|567.14|569.94|567.14|0
1655871150000|2022-06-22 04:12:30|567.7|564.9|567.8|565|567.8|565|567.7|564.9|0
1655871160000|2022-06-22 04:12:40|567.3|564.5|567.3|564.5|567.3|564.5|567.11|564.31|0
1655871170000|2022-06-22 04:12:50|567.5|564.7|567.5|564.7|567.5|564.7|567.5|564.7|0
1655871180000|2022-06-22 04:13:00|567.7|564.9|567.9|565.1|567.9|565.1|567.7|564.9|0
1655871190000|2022-06-22 04:13:10|567.7|564.9|567.7|564.9|567.7|564.9|567.7|564.9|0
1655871210000|2022-06-22 04:13:30|567.6|564.8|567.9|565.1|567.9|565.1|567.6|564.8|0
1655871220000|2022-06-22 04:13:40|568.09|565.29|568.09|565.29|568.09|565.29|567.9|565.1|0
1655871230000|2022-06-22 04:13:50|567.9|565.1|567.3|564.5|567.9|565.1|567.3|564.5|0
1655871240000|2022-06-22 04:14:00|567.5|564.7|567.41|564.61|567.5|564.7|567.41|564.61|0
1655871250000|2022-06-22 04:14:10|567.3|564.5|567.3|564.5|567.5|564.7|567.3|564.5|0
1655871260000|2022-06-22 04:14:20|567.21|564.41|568.62|565.82|568.72|565.92|567.21|564.41|0
1655871270000|2022-06-22 04:14:30|568.72|565.92|568.23|565.43|568.72|565.92|568.23|565.43|0
1655871280000|2022-06-22 04:14:40|568.43|565.63|568.03|565.23|568.43|565.63|568.03|565.23|0
1655871290000|2022-06-22 04:14:50|568.13|565.33|570.43|567.63|570.43|567.63|568.13|565.33|0
1655871300000|2022-06-22 04:15:00|570.52|567.72|570.52|567.72|570.52|567.72|570.33|567.53|0
1655871310000|2022-06-22 04:15:10|570.63|567.83|570.52|567.72|570.72|567.92|570.52|567.72|0
1655871330000|2022-06-22 04:15:30|570.63|567.83|570.82|568.02|570.82|568.02|570.63|567.83|0
1655871340000|2022-06-22 04:15:40|570.91|568.11|570.82|568.02|570.91|568.11|570.82|568.02|0
1655871350000|2022-06-22 04:15:50|570.91|568.11|570.72|567.92|570.91|568.11|570.72|567.92|0
1655871360000|2022-06-22 04:16:00|570.62|567.82|570.52|567.72|570.62|567.82|570.52|567.72|0
1655871370000|2022-06-22 04:16:10|570.62|567.82|570.62|567.82|570.62|567.82|570.52|567.72|0
1655871380000|2022-06-22 04:16:20|570.72|567.92|570.72|567.92|570.72|567.92|570.72|567.92|0
1655871400000|2022-06-22 04:16:40|570.52|567.72|570.72|567.92|570.72|567.92|570.52|567.72|0
1655871410000|2022-06-22 04:16:50|570.62|567.82|570.52|567.72|570.62|567.82|570.52|567.72|0
1655871420000|2022-06-22 04:17:00|570.43|567.63|570.52|567.72|570.52|567.72|570.43|567.63|0
1655871430000|2022-06-22 04:17:10|570.43|567.63|570.33|567.53|570.43|567.63|570.33|567.53|0
1655871450000|2022-06-22 04:17:30|570.52|567.72|570.52|567.72|570.52|567.72|570.52|567.72|0
1655871470000|2022-06-22 04:17:50|570.62|567.82|570.62|567.82|570.62|567.82|570.62|567.82|0
1655871480000|2022-06-22 04:18:00|570.72|567.92|570.33|567.53|570.72|567.92|570.33|567.53|0
1655871490000|2022-06-22 04:18:10|570.13|567.33|570.04|567.24|570.13|567.33|570.04|567.24|0
1655871500000|2022-06-22 04:18:20|570.13|567.33|570.13|567.33|570.13|567.33|570.13|567.33|0
1655871510000|2022-06-22 04:18:30|570.04|567.24|570.04|567.24|570.04|567.24|570.04|567.24|0
1655871520000|2022-06-22 04:18:40|569.94|567.14|569.94|567.14|569.94|567.14|569.94|567.14|0
1655871530000|2022-06-22 04:18:50|570.13|567.33|570.13|567.33|570.13|567.33|570.13|567.33|0
1655871540000|2022-06-22 04:19:00|570.04|567.24|570.13|567.33|570.13|567.33|570.04|567.24|0
1655871550000|2022-06-22 04:19:10|570.33|567.53|570.33|567.53|570.33|567.53|570.33|567.53|0
1655871570000|2022-06-22 04:19:30|570.43|567.63|570.43|567.63|570.43|567.63|570.43|567.63|0
1655871580000|2022-06-22 04:19:40|570.33|567.53|570.33|567.53|570.33|567.53|570.33|567.53|0
1655871600000|2022-06-22 04:20:00|570.23|567.43|570.43|567.63|570.43|567.63|570.23|567.43|0
1655871610000|2022-06-22 04:20:10|570.52|567.72|570.72|567.92|570.72|567.92|570.52|567.72|0
1655871630000|2022-06-22 04:20:30|570.82|568.02|570.72|567.92|570.82|568.02|570.62|567.82|0
1655871640000|2022-06-22 04:20:40|570.91|568.11|570.82|568.02|570.91|568.11|570.82|568.02|0
1655871650000|2022-06-22 04:20:50|570.72|567.92|570.72|567.92|570.72|567.92|570.72|567.92|0
1655871660000|2022-06-22 04:21:00|570.62|567.82|570.13|567.33|570.62|567.82|570.13|567.33|0
1655871670000|2022-06-22 04:21:10|570.04|567.24|570.13|567.33|570.13|567.33|569.94|567.14|0
1655871680000|2022-06-22 04:21:20|570.04|567.24|569.94|567.14|570.04|567.24|569.94|567.14|0
1655871690000|2022-06-22 04:21:30|569.84|567.04|569.84|567.04|569.84|567.04|569.84|567.04|0
1655871700000|2022-06-22 04:21:40|569.93|567.13|569.93|567.13|569.93|567.13|569.93|567.13|0
1655871710000|2022-06-22 04:21:50|570.13|567.33|570.13|567.33|570.13|567.33|570.13|567.33|0
1655871720000|2022-06-22 04:22:00|570.04|567.24|569.93|567.13|570.04|567.24|569.93|567.13|0
1655871730000|2022-06-22 04:22:10|569.84|567.04|569.54|566.74|569.84|567.04|569.45|566.65|0
1655871740000|2022-06-22 04:22:20|569.74|566.94|569.74|566.94|569.84|567.04|569.74|566.94|0
1655871750000|2022-06-22 04:22:30|569.54|566.74|569.54|566.74|569.54|566.74|569.54|566.74|0
1655871760000|2022-06-22 04:22:40|569.45|566.65|569.25|566.45|569.45|566.65|569.25|566.45|0
1655871770000|2022-06-22 04:22:50|569.15|566.35|569.15|566.35|569.15|566.35|569.15|566.35|0
1655871780000|2022-06-22 04:23:00|569.25|566.45|569.15|566.35|569.35|566.55|569.15|566.35|0
1655871790000|2022-06-22 04:23:10|569.25|566.45|569.15|566.35|569.25|566.45|569.06|566.26|0
1655871800000|2022-06-22 04:23:20|569.06|566.26|569.15|566.35|569.15|566.35|569.06|566.26|0
1655871810000|2022-06-22 04:23:30|569.25|566.45|569.35|566.55|569.54|566.74|569.25|566.45|0
1655871820000|2022-06-22 04:23:40|569.45|566.65|569.45|566.65|569.45|566.65|569.45|566.65|0
1655871830000|2022-06-22 04:23:50|569.35|566.55|569.54|566.74|569.54|566.74|569.35|566.55|0
1655871840000|2022-06-22 04:24:00|569.45|566.65|569.45|566.65|569.45|566.65|569.45|566.65|0
1655871850000|2022-06-22 04:24:10|569.35|566.55|569.54|566.74|569.54|566.74|569.35|566.55|0
1655871860000|2022-06-22 04:24:20|569.45|566.65|569.45|566.65|569.45|566.65|569.45|566.65|0
1655871870000|2022-06-22 04:24:30|569.54|566.74|569.45|566.65|569.54|566.74|569.45|566.65|0
1655871880000|2022-06-22 04:24:40|569.54|566.74|569.93|567.13|569.93|567.13|569.54|566.74|0
1655871890000|2022-06-22 04:24:50|569.74|566.94|569.74|566.94|569.74|566.94|569.74|566.94|0
1655871900000|2022-06-22 04:25:00|569.64|566.84|569.54|566.74|569.64|566.84|569.54|566.74|0
1655871910000|2022-06-22 04:25:10|569.35|566.55|569.45|566.65|569.45|566.65|569.35|566.55|0
1655871920000|2022-06-22 04:25:20|569.54|566.74|569.54|566.74|569.54|566.74|569.45|566.65|0
1655871930000|2022-06-22 04:25:30|569.45|566.65|569.45|566.65|569.45|566.65|569.45|566.65|0
1655871940000|2022-06-22 04:25:40|569.54|566.74|569.64|566.84|569.64|566.84|569.54|566.74|0
1655871950000|2022-06-22 04:25:50|569.54|566.74|569.64|566.84|569.74|566.94|569.54|566.74|0
1655871960000|2022-06-22 04:26:00|569.54|566.74|569.64|566.84|569.64|566.84|569.54|566.74|0
1655871970000|2022-06-22 04:26:10|569.54|566.74|569.74|566.94|569.84|567.04|569.54|566.74|0
1655871990000|2022-06-22 04:26:30|569.15|566.35|569.35|566.55|569.35|566.55|569.15|566.35|0
1655872000000|2022-06-22 04:26:40|569.45|566.65|569.35|566.55|569.45|566.65|569.35|566.55|0
1655872010000|2022-06-22 04:26:50|569.45|566.65|569.45|566.65|569.45|566.65|569.45|566.65|0
1655872020000|2022-06-22 04:27:00|569.54|566.74|569.64|566.84|569.64|566.84|569.54|566.74|0
1655872030000|2022-06-22 04:27:10|569.84|567.04|569.84|567.04|569.84|567.04|569.84|567.04|0
1655872040000|2022-06-22 04:27:20|569.93|567.13|570.03|567.23|570.03|567.23|569.93|567.13|0
1655872050000|2022-06-22 04:27:30|569.93|567.13|569.84|567.04|569.93|567.13|569.84|567.04|0
1655872070000|2022-06-22 04:27:50|569.74|566.94|569.74|566.94|569.74|566.94|569.74|566.94|0
1655872080000|2022-06-22 04:28:00|569.64|566.84|569.74|566.94|569.74|566.94|569.64|566.84|0
1655872090000|2022-06-22 04:28:10|569.84|567.04|569.84|567.04|569.84|567.04|569.84|567.04|0
1655872100000|2022-06-22 04:28:20|569.93|567.13|570.03|567.23|570.03|567.23|569.93|567.13|0
1655872110000|2022-06-22 04:28:30|570.13|567.33|569.93|567.13|570.13|567.33|569.93|567.13|0
1655872120000|2022-06-22 04:28:40|570.13|567.33|570.13|567.33|570.13|567.33|570.13|567.33|0
1655872160000|2022-06-22 04:29:20|570.32|567.52|570.43|567.63|570.43|567.63|570.32|567.52|0
1655872170000|2022-06-22 04:29:30|570.32|567.52|570.23|567.43|570.32|567.52|570.23|567.43|0
1655872180000|2022-06-22 04:29:40|570.13|567.33|570.13|567.33|570.13|567.33|570.13|567.33|0
1655872200000|2022-06-22 04:30:00|570.23|567.43|570.13|567.33|570.23|567.43|570.13|567.33|0
1655872220000|2022-06-22 04:30:20|569.84|567.04|569.84|567.04|569.84|567.04|569.84|567.04|0
1655872230000|2022-06-22 04:30:30|569.74|566.94|569.64|566.84|569.74|566.94|569.64|566.84|0
1655872240000|2022-06-22 04:30:40|569.74|566.94|569.93|567.13|569.93|567.13|569.74|566.94|0
1655872260000|2022-06-22 04:31:00|569.84|567.04|569.93|567.13|569.93|567.13|569.84|567.04|0
1655872270000|2022-06-22 04:31:10|569.74|566.94|569.64|566.84|569.74|566.94|569.64|566.84|0
1655872280000|2022-06-22 04:31:20|569.35|566.55|569.35|566.55|569.45|566.65|569.35|566.55|0
1655872290000|2022-06-22 04:31:30|569.45|566.65|569.45|566.65|569.45|566.65|569.45|566.65|0
1655872300000|2022-06-22 04:31:40|569.54|566.74|569.15|566.35|569.54|566.74|569.15|566.35|0
1655872320000|2022-06-22 04:32:00|569.25|566.45|569.74|566.94|569.74|566.94|569.25|566.45|0
1655872340000|2022-06-22 04:32:20|569.93|567.13|570.32|567.52|570.32|567.52|569.93|567.13|0
1655872350000|2022-06-22 04:32:30|570.13|567.33|570.13|567.33|570.13|567.33|570.13|567.33|0
1655872360000|2022-06-22 04:32:40|570.03|567.23|570.03|567.23|570.03|567.23|570.03|567.23|0
1655872370000|2022-06-22 04:32:50|569.93|567.13|570.13|567.33|570.13|567.33|569.93|567.13|0
1655872380000|2022-06-22 04:33:00|569.93|567.13|569.64|566.84|569.93|567.13|569.64|566.84|0
1655872390000|2022-06-22 04:33:10|569.54|566.74|569.54|566.74|569.54|566.74|569.45|566.65|0
1655872400000|2022-06-22 04:33:20|569.35|566.55|569.54|566.74|569.54|566.74|569.35|566.55|0
1655872410000|2022-06-22 04:33:30|569.45|566.65|569.35|566.55|569.45|566.65|569.35|566.55|0
1655872420000|2022-06-22 04:33:40|569.34|566.54|569.34|566.54|569.34|566.54|569.34|566.54|0
1655872430000|2022-06-22 04:33:50|569.54|566.74|569.45|566.65|569.54|566.74|569.34|566.54|0
1655872440000|2022-06-22 04:34:00|569.54|566.74|569.34|566.54|569.54|566.74|569.34|566.54|0
1655872450000|2022-06-22 04:34:10|569.15|566.35|569.15|566.35|569.15|566.35|569.15|566.35|0
1655872460000|2022-06-22 04:34:20|569.06|566.26|568.95|566.15|569.06|566.26|568.95|566.15|0
1655872470000|2022-06-22 04:34:30|568.76|565.96|568.95|566.15|568.95|566.15|568.76|565.96|0
1655872480000|2022-06-22 04:34:40|569.15|566.35|568.95|566.15|569.15|566.35|568.95|566.15|0
1655872490000|2022-06-22 04:34:50|568.76|565.96|568.95|566.15|568.95|566.15|568.76|565.96|0
1655872500000|2022-06-22 04:35:00|568.86|566.06|569.25|566.45|569.34|566.54|568.86|566.06|0
1655872510000|2022-06-22 04:35:10|569.34|566.54|569.25|566.45|569.34|566.54|569.25|566.45|0
1655872520000|2022-06-22 04:35:20|569.06|566.26|569.15|566.35|569.15|566.35|569.06|566.26|0
1655872530000|2022-06-22 04:35:30|569.25|566.45|569.15|566.35|569.25|566.45|569.15|566.35|0
1655872550000|2022-06-22 04:35:50|569.34|566.54|569.34|566.54|569.34|566.54|569.34|566.54|0
1655872590000|2022-06-22 04:36:30|569.54|566.74|569.54|566.74|569.54|566.74|569.54|566.74|0
1655872610000|2022-06-22 04:36:50|569.45|566.65|569.45|566.65|569.45|566.65|569.45|566.65|0
1655872620000|2022-06-22 04:37:00|569.34|566.54|569.34|566.54|569.34|566.54|569.34|566.54|0
1655872630000|2022-06-22 04:37:10|569.15|566.35|569.34|566.54|569.34|566.54|569.15|566.35|0
1655872640000|2022-06-22 04:37:20|569.25|566.45|569.25|566.45|569.25|566.45|569.25|566.45|0
1655872650000|2022-06-22 04:37:30|569.15|566.35|568.95|566.15|569.15|566.35|568.95|566.15|0
1655872660000|2022-06-22 04:37:40|569.15|566.35|569.05|566.25|569.15|566.35|569.05|566.25|0
1655872670000|2022-06-22 04:37:50|569.15|566.35|569.25|566.45|569.25|566.45|569.15|566.35|0
1655872680000|2022-06-22 04:38:00|569.15|566.35|569.15|566.35|569.15|566.35|569.05|566.25|0
1655872690000|2022-06-22 04:38:10|569.05|566.25|569.15|566.35|569.15|566.35|568.95|566.15|0
1655872700000|2022-06-22 04:38:20|569.05|566.25|568.95|566.15|569.05|566.25|568.95|566.15|0
1655872720000|2022-06-22 04:38:40|569.05|566.25|569.15|566.35|569.15|566.35|569.05|566.25|0
1655872730000|2022-06-22 04:38:50|568.95|566.15|569.15|566.35|569.15|566.35|568.95|566.15|0
1655872750000|2022-06-22 04:39:10|569.05|566.25|569.05|566.25|569.05|566.25|569.05|566.25|0
1655872760000|2022-06-22 04:39:20|569.15|566.35|569.15|566.35|569.15|566.35|569.15|566.35|0
1655872770000|2022-06-22 04:39:30|568.76|565.96|568.76|565.96|568.76|565.96|568.76|565.96|0
1655872780000|2022-06-22 04:39:40|568.95|566.15|568.95|566.15|568.95|566.15|568.95|566.15|0
1655872790000|2022-06-22 04:39:50|568.86|566.06|568.95|566.15|568.95|566.15|568.86|566.06|0
1655872800000|2022-06-22 04:40:00|569.05|566.25|568.56|565.76|569.05|566.25|568.37|565.57|0
1655872820000|2022-06-22 04:40:20|568.66|565.86|568.76|565.96|568.86|566.06|568.66|565.86|0
1655872840000|2022-06-22 04:40:40|568.66|565.86|568.56|565.76|568.66|565.86|568.56|565.76|0
1655872860000|2022-06-22 04:41:00|568.76|565.96|568.56|565.76|568.76|565.96|568.56|565.76|0
1655872880000|2022-06-22 04:41:20|568.37|565.57|568.56|565.76|568.56|565.76|568.37|565.57|0
1655872900000|2022-06-22 04:41:40|568.66|565.86|568.76|565.96|568.76|565.96|568.66|565.86|0
1655872920000|2022-06-22 04:42:00|568.95|566.15|568.95|566.15|568.95|566.15|568.95|566.15|0
1655872930000|2022-06-22 04:42:10|568.86|566.06|568.76|565.96|568.86|566.06|568.76|565.96|0
1655872940000|2022-06-22 04:42:20|568.66|565.86|568.66|565.86|568.66|565.86|568.66|565.86|0
1655872950000|2022-06-22 04:42:30|568.56|565.76|568.37|565.57|568.56|565.76|568.37|565.57|0
1655872960000|2022-06-22 04:42:40|568.56|565.76|568.66|565.86|568.66|565.86|568.56|565.76|0
1655872970000|2022-06-22 04:42:50|568.76|565.96|568.56|565.76|568.76|565.96|568.56|565.76|0
1655872980000|2022-06-22 04:43:00|568.47|565.67|568.56|565.76|568.56|565.76|568.47|565.67|0
1655872990000|2022-06-22 04:43:10|568.47|565.67|568.47|565.67|568.56|565.76|568.47|565.67|0
1655873000000|2022-06-22 04:43:20|568.37|565.57|568.37|565.57|568.47|565.67|568.37|565.57|0
1655873020000|2022-06-22 04:43:40|568.47|565.67|568.37|565.57|568.56|565.76|568.37|565.57|0
1655873030000|2022-06-22 04:43:50|568.47|565.67|568.56|565.76|568.56|565.76|568.47|565.67|0
1655873040000|2022-06-22 04:44:00|568.66|565.86|568.56|565.76|568.66|565.86|568.56|565.76|0
1655873050000|2022-06-22 04:44:10|568.37|565.57|568.56|565.76|568.56|565.76|568.37|565.57|0
1655873060000|2022-06-22 04:44:20|568.47|565.67|568.37|565.57|568.47|565.67|568.37|565.57|0
1655873070000|2022-06-22 04:44:30|568.47|565.67|568.56|565.76|568.56|565.76|568.47|565.67|0
1655873080000|2022-06-22 04:44:40|568.47|565.67|568.37|565.57|568.47|565.67|568.37|565.57|0
1655873090000|2022-06-22 04:44:50|568.47|565.67|568.56|565.76|568.56|565.76|568.47|565.67|0
1655873100000|2022-06-22 04:45:00|568.47|565.67|568.56|565.76|568.56|565.76|568.47|565.67|0
1655873110000|2022-06-22 04:45:10|568.66|565.86|568.66|565.86|568.66|565.86|568.66|565.86|0
1655873120000|2022-06-22 04:45:20|568.76|565.96|568.76|565.96|568.76|565.96|568.76|565.96|0
1655873130000|2022-06-22 04:45:30|568.56|565.76|568.66|565.86|568.66|565.86|568.56|565.76|0
1655873140000|2022-06-22 04:45:40|568.76|565.96|568.66|565.86|568.76|565.96|568.66|565.86|0
1655873150000|2022-06-22 04:45:50|568.47|565.67|568.36|565.56|568.47|565.67|568.36|565.56|0
1655873160000|2022-06-22 04:46:00|568.47|565.67|568.47|565.67|568.47|565.67|568.47|565.67|0
1655873170000|2022-06-22 04:46:10|568.17|565.37|568.36|565.56|568.36|565.56|568.17|565.37|0
1655873180000|2022-06-22 04:46:20|566.83|564.03|566.83|564.03|566.83|564.03|566.83|564.03|0
1655873190000|2022-06-22 04:46:30|567.02|564.22|567.02|564.22|567.02|564.22|567.02|564.22|0
1655873200000|2022-06-22 04:46:40|566.93|564.13|567.02|564.22|567.02|564.22|566.93|564.13|0
1655873210000|2022-06-22 04:46:50|566.93|564.13|566.63|563.83|566.93|564.13|566.63|563.83|0
1655873220000|2022-06-22 04:47:00|566.54|563.74|566.43|563.63|566.54|563.74|566.43|563.63|0
1655873230000|2022-06-22 04:47:10|566.34|563.54|566.54|563.74|566.54|563.74|566.34|563.54|0
1655873240000|2022-06-22 04:47:20|566.63|563.83|566.53|563.73|566.63|563.83|566.53|563.73|0
1655873250000|2022-06-22 04:47:30|566.63|563.83|566.63|563.83|566.63|563.83|566.63|563.83|0
1655873260000|2022-06-22 04:47:40|566.53|563.73|566.53|563.73|566.53|563.73|566.53|563.73|0
1655873270000|2022-06-22 04:47:50|566.43|563.63|566.43|563.63|566.43|563.63|566.43|563.63|0
1655873280000|2022-06-22 04:48:00|566.34|563.54|566.43|563.63|566.43|563.63|566.34|563.54|0
1655873290000|2022-06-22 04:48:10|566.24|563.44|566.14|563.34|566.24|563.44|566.04|563.24|0
1655873300000|2022-06-22 04:48:20|566.04|563.24|566.04|563.24|566.04|563.24|565.95|563.15|0
1655873310000|2022-06-22 04:48:30|566.14|563.34|566.14|563.34|566.14|563.34|566.14|563.34|0
1655873320000|2022-06-22 04:48:40|566.04|563.24|565.85|563.05|566.04|563.24|565.85|563.05|0
1655873340000|2022-06-22 04:49:00|565.65|562.85|565.65|562.85|565.65|562.85|565.56|562.76|0
1655873350000|2022-06-22 04:49:10|565.95|563.15|565.95|563.15|565.95|563.15|565.95|563.15|0
1655873360000|2022-06-22 04:49:20|565.85|563.05|565.85|563.05|565.95|563.15|565.85|563.05|0
1655873370000|2022-06-22 04:49:30|566.04|563.24|566.04|563.24|566.04|563.24|566.04|563.24|0
1655873400000|2022-06-22 04:50:00|565.75|562.95|565.75|562.95|565.75|562.95|565.75|562.95|0
1655873410000|2022-06-22 04:50:10|565.65|562.85|565.65|562.85|565.65|562.85|565.65|562.85|0
1655873420000|2022-06-22 04:50:20|565.56|562.76|565.65|562.85|565.65|562.85|565.56|562.76|0
1655873430000|2022-06-22 04:50:30|565.75|562.95|565.45|562.65|565.75|562.95|565.45|562.65|0
1655873440000|2022-06-22 04:50:40|565.56|562.76|566.33|563.53|566.33|563.53|565.56|562.76|0
1655873450000|2022-06-22 04:50:50|566.42|563.62|566.52|563.72|566.62|563.82|566.42|563.62|0
1655873460000|2022-06-22 04:51:00|566.42|563.62|566.22|563.42|566.42|563.62|566.22|563.42|0
1655873470000|2022-06-22 04:51:10|566.33|563.53|566.42|563.62|566.42|563.62|566.33|563.53|0
1655873480000|2022-06-22 04:51:20|566.52|563.72|566.52|563.72|566.52|563.72|566.52|563.72|0
1655873490000|2022-06-22 04:51:30|566.42|563.62|566.42|563.62|566.52|563.72|566.42|563.62|0
1655873500000|2022-06-22 04:51:40|567.19|564.39|567.29|564.49|567.29|564.49|567.19|564.39|0
1655873510000|2022-06-22 04:51:50|567.39|564.59|567.19|564.39|567.49|564.69|567.19|564.39|0
1655873520000|2022-06-22 04:52:00|567.29|564.49|567.29|564.49|567.29|564.49|567.19|564.39|0
1655873530000|2022-06-22 04:52:10|567.39|564.59|567.29|564.49|567.39|564.59|567.29|564.49|0
1655873540000|2022-06-22 04:52:20|567.19|564.39|567.29|564.49|567.29|564.49|567.19|564.39|0
1655873550000|2022-06-22 04:52:30|567.19|564.39|567.19|564.39|567.19|564.39|567.19|564.39|0
1655873560000|2022-06-22 04:52:40|567.29|564.49|567.39|564.59|567.39|564.59|567.29|564.49|0
1655873580000|2022-06-22 04:53:00|567.49|564.69|567.49|564.69|567.58|564.78|567.49|564.69|0
1655873590000|2022-06-22 04:53:10|567.58|564.78|567.58|564.78|567.58|564.78|567.58|564.78|0
1655873600000|2022-06-22 04:53:20|567.78|564.98|567.78|564.98|567.78|564.98|567.78|564.98|0
1655873630000|2022-06-22 04:53:50|567.88|565.08|567.88|565.08|567.88|565.08|567.88|565.08|0
1655873640000|2022-06-22 04:54:00|567.97|565.17|568.36|565.56|568.36|565.56|567.97|565.17|0
1655873650000|2022-06-22 04:54:10|568.56|565.76|568.36|565.56|568.56|565.76|568.36|565.56|0
1655873660000|2022-06-22 04:54:20|568.17|565.37|568.56|565.76|568.56|565.76|568.17|565.37|0
1655873670000|2022-06-22 04:54:30|568.66|565.86|568.66|565.86|568.66|565.86|568.66|565.86|0
1655873680000|2022-06-22 04:54:40|568.56|565.76|568.56|565.76|568.56|565.76|568.56|565.76|0
1655873690000|2022-06-22 04:54:50|568.36|565.56|568.36|565.56|568.36|565.56|568.27|565.47|0
1655873700000|2022-06-22 04:55:00|568.17|565.37|568.07|565.27|568.17|565.37|568.07|565.27|0
1655873710000|2022-06-22 04:55:10|568.17|565.37|568.27|565.47|568.27|565.47|568.17|565.37|0
1655873720000|2022-06-22 04:55:20|568.17|565.37|568.17|565.37|568.17|565.37|568.17|565.37|0
1655873730000|2022-06-22 04:55:30|567.97|565.17|567.97|565.17|567.97|565.17|567.97|565.17|0
1655873760000|2022-06-22 04:56:00|567.88|565.08|567.78|564.98|567.88|565.08|567.78|564.98|0
1655873770000|2022-06-22 04:56:10|567.88|565.08|567.88|565.08|567.88|565.08|567.88|565.08|0
1655873780000|2022-06-22 04:56:20|567.97|565.17|567.97|565.17|567.97|565.17|567.97|565.17|0
1655873790000|2022-06-22 04:56:30|567.88|565.08|567.88|565.08|567.88|565.08|567.88|565.08|0
1655873800000|2022-06-22 04:56:40|567.78|564.98|567.78|564.98|567.78|564.98|567.78|564.98|0
1655873810000|2022-06-22 04:56:50|567.68|564.88|567.68|564.88|567.68|564.88|567.68|564.88|0
1655873820000|2022-06-22 04:57:00|567.58|564.78|567.49|564.69|567.58|564.78|567.49|564.69|0
1655873830000|2022-06-22 04:57:10|567.58|564.78|567.49|564.69|567.58|564.78|567.49|564.69|0
1655873840000|2022-06-22 04:57:20|567.58|564.78|567.58|564.78|567.58|564.78|567.58|564.78|0
1655873850000|2022-06-22 04:57:30|567.78|564.98|567.78|564.98|567.78|564.98|567.78|564.98|0
1655873860000|2022-06-22 04:57:40|567.97|565.17|567.97|565.17|567.97|565.17|567.97|565.17|0
1655873870000|2022-06-22 04:57:50|568.07|565.27|567.97|565.17|568.07|565.27|567.97|565.17|0
1655873880000|2022-06-22 04:58:00|568.17|565.37|567.97|565.17|568.17|565.37|567.97|565.17|0
1655873890000|2022-06-22 04:58:10|568.07|565.27|567.88|565.08|568.07|565.27|567.88|565.08|0
1655873900000|2022-06-22 04:58:20|567.97|565.17|567.97|565.17|567.97|565.17|567.97|565.17|0
1655873910000|2022-06-22 04:58:30|567.78|564.98|567.88|565.08|567.88|565.08|567.78|564.98|0
1655873920000|2022-06-22 04:58:40|567.97|565.17|567.97|565.17|567.97|565.17|567.97|565.17|0
1655873930000|2022-06-22 04:58:50|567.88|565.08|567.68|564.88|567.88|565.08|567.68|564.88|0
1655873940000|2022-06-22 04:59:00|567.58|564.78|567.68|564.88|567.68|564.88|567.58|564.78|0
1655873950000|2022-06-22 04:59:10|567.58|564.78|567.68|564.88|567.68|564.88|567.58|564.78|0
1655873960000|2022-06-22 04:59:20|567.58|564.78|567.68|564.88|567.68|564.88|567.58|564.78|0
1655873970000|2022-06-22 04:59:30|567.58|564.78|567.58|564.78|567.58|564.78|567.58|564.78|0
1655873980000|2022-06-22 04:59:40|567.68|564.88|567.68|564.88|567.68|564.88|567.68|564.88|0
1655873990000|2022-06-22 04:59:50|567.58|564.78|567.58|564.78|567.58|564.78|567.58|564.78|0
1655874000000|2022-06-22 05:00:00|567.49|564.69|567.58|564.78|567.58|564.78|567.49|564.69|0
1655874010000|2022-06-22 05:00:10|567.68|564.88|567.68|564.88|567.68|564.88|567.68|564.88|0
1655874020000|2022-06-22 05:00:20|567.58|564.78|567.58|564.78|567.58|564.78|567.58|564.78|0
1655874030000|2022-06-22 05:00:30|567.88|565.08|567.77|564.97|567.97|565.17|567.77|564.97|0
1655874050000|2022-06-22 05:00:50|567.88|565.08|567.88|565.08|567.88|565.08|567.88|565.08|0
1655874060000|2022-06-22 05:01:00|567.97|565.17|567.97|565.17|567.97|565.17|567.97|565.17|0
1655874080000|2022-06-22 05:01:20|568.07|565.27|568.07|565.27|568.07|565.27|568.07|565.27|0
1655874090000|2022-06-22 05:01:30|567.97|565.17|567.97|565.17|567.97|565.17|567.97|565.17|0
1655874100000|2022-06-22 05:01:40|567.68|564.88|567.68|564.88|567.68|564.88|567.68|564.88|0
1655874110000|2022-06-22 05:01:50|567.77|564.97|567.77|564.97|567.77|564.97|567.77|564.97|0
1655874120000|2022-06-22 05:02:00|567.68|564.88|567.77|564.97|567.77|564.97|567.58|564.78|0
1655874140000|2022-06-22 05:02:20|567.68|564.88|567.88|565.08|567.88|565.08|567.58|564.78|0
1655874150000|2022-06-22 05:02:30|567.77|564.97|567.77|564.97|567.77|564.97|567.77|564.97|0
1655874160000|2022-06-22 05:02:40|567.68|564.88|567.68|564.88|567.68|564.88|567.68|564.88|0
1655874170000|2022-06-22 05:02:50|567.58|564.78|567.58|564.78|567.58|564.78|567.58|564.78|0
1655874180000|2022-06-22 05:03:00|567.38|564.58|567.38|564.58|567.38|564.58|567.38|564.58|0
1655874190000|2022-06-22 05:03:10|567.49|564.69|567.49|564.69|567.49|564.69|567.49|564.69|0
1655874200000|2022-06-22 05:03:20|567.38|564.58|567.38|564.58|567.38|564.58|567.38|564.58|0
1655874210000|2022-06-22 05:03:30|567.49|564.69|567.19|564.39|567.49|564.69|567.19|564.39|0
1655874220000|2022-06-22 05:03:40|566.99|564.19|567.19|564.39|567.19|564.39|566.99|564.19|0
1655874240000|2022-06-22 05:04:00|566.99|564.19|566.02|563.22|566.99|564.19|566.02|563.22|0
1655874250000|2022-06-22 05:04:10|566.21|563.41|566.41|563.61|566.41|563.61|566.02|563.22|0
1655874260000|2022-06-22 05:04:20|566.02|563.22|565.63|562.83|566.02|563.22|565.63|562.83|0
1655874270000|2022-06-22 05:04:30|565.44|562.64|565.24|562.44|565.44|562.64|565.24|562.44|0
1655874280000|2022-06-22 05:04:40|565.34|562.54|565.34|562.54|565.34|562.54|565.34|562.54|0
1655874290000|2022-06-22 05:04:50|565.44|562.64|565.93|563.13|565.93|563.13|565.44|562.64|0
1655874300000|2022-06-22 05:05:00|566.21|563.41|565.82|563.02|566.21|563.41|565.82|563.02|0
1655874310000|2022-06-22 05:05:10|565.63|562.83|565.44|562.64|565.63|562.83|565.44|562.64|0
1655874320000|2022-06-22 05:05:20|565.43|562.63|565.63|562.83|565.63|562.83|565.43|562.63|0
1655874330000|2022-06-22 05:05:30|565.82|563.02|566.02|563.22|566.02|563.22|565.82|563.02|0
1655874340000|2022-06-22 05:05:40|565.93|563.13|566.02|563.22|566.02|563.22|565.82|563.02|0
1655874350000|2022-06-22 05:05:50|565.82|563.02|565.82|563.02|565.82|563.02|565.82|563.02|0
1655874360000|2022-06-22 05:06:00|565.63|562.83|565.43|562.63|565.63|562.83|565.43|562.63|0
1655874370000|2022-06-22 05:06:10|565.82|563.02|565.93|563.13|565.93|563.13|565.82|563.02|0
1655874380000|2022-06-22 05:06:20|566.02|563.22|566.31|563.51|566.31|563.51|566.02|563.22|0
1655874390000|2022-06-22 05:06:30|566.21|563.41|566.21|563.41|566.21|563.41|566.21|563.41|0
1655874400000|2022-06-22 05:06:40|566.12|563.32|566.02|563.22|566.12|563.32|566.02|563.22|0
1655874410000|2022-06-22 05:06:50|566.21|563.41|566.12|563.32|566.21|563.41|566.12|563.32|0
1655874420000|2022-06-22 05:07:00|566.21|563.41|566.21|563.41|566.41|563.61|566.21|563.41|0
1655874430000|2022-06-22 05:07:10|566.02|563.22|566.02|563.22|566.02|563.22|566.02|563.22|0
1655874440000|2022-06-22 05:07:20|566.12|563.32|565.82|563.02|566.12|563.32|565.82|563.02|0
1655874450000|2022-06-22 05:07:30|566.02|563.22|566.21|563.41|566.21|563.41|566.02|563.22|0
1655874460000|2022-06-22 05:07:40|566.12|563.32|566.31|563.51|566.31|563.51|566.12|563.32|0
1655874470000|2022-06-22 05:07:50|566.41|563.61|566.51|563.71|566.51|563.71|566.41|563.61|0
1655874480000|2022-06-22 05:08:00|566.6|563.8|566.6|563.8|566.6|563.8|566.41|563.61|0
1655874500000|2022-06-22 05:08:20|566.7|563.9|567.19|564.39|567.19|564.39|566.7|563.9|0
1655874510000|2022-06-22 05:08:30|567.09|564.29|567.19|564.39|567.19|564.39|567.09|564.29|0
1655874520000|2022-06-22 05:08:40|567.09|564.29|567.09|564.29|567.19|564.39|567.09|564.29|0
1655874530000|2022-06-22 05:08:50|567.19|564.39|567.19|564.39|567.19|564.39|567.19|564.39|0
1655874550000|2022-06-22 05:09:10|567.38|564.58|567.38|564.58|567.38|564.58|567.38|564.58|0
1655874560000|2022-06-22 05:09:20|567.19|564.39|566.8|564|567.19|564.39|566.8|564|0
1655874570000|2022-06-22 05:09:30|566.6|563.8|566.6|563.8|566.7|563.9|566.6|563.8|0
1655874590000|2022-06-22 05:09:50|566.7|563.9|566.6|563.8|566.7|563.9|566.6|563.8|0
1655874600000|2022-06-22 05:10:00|566.41|563.61|566.21|563.41|566.41|563.61|566.21|563.41|0
1655874610000|2022-06-22 05:10:10|566.31|563.51|566.31|563.51|566.31|563.51|566.31|563.51|0
1655874620000|2022-06-22 05:10:20|566.21|563.41|566.02|563.22|566.21|563.41|566.02|563.22|0
1655874640000|2022-06-22 05:10:40|566.21|563.41|566.21|563.41|566.21|563.41|566.21|563.41|0
1655874650000|2022-06-22 05:10:50|566.41|563.61|566.41|563.61|566.41|563.61|566.41|563.61|0
1655874660000|2022-06-22 05:11:00|566.31|563.51|566.21|563.41|566.41|563.61|566.21|563.41|0
1655874670000|2022-06-22 05:11:10|566.31|563.51|566.02|563.22|566.31|563.51|566.02|563.22|0
1655874680000|2022-06-22 05:11:20|566.12|563.32|566.02|563.22|566.12|563.32|566.02|563.22|0
1655874690000|2022-06-22 05:11:30|566.21|563.41|566.21|563.41|566.21|563.41|566.21|563.41|0
1655874700000|2022-06-22 05:11:40|566.41|563.61|566.41|563.61|566.41|563.61|566.41|563.61|0
1655874710000|2022-06-22 05:11:50|566.51|563.71|566.41|563.61|566.51|563.71|566.41|563.61|0
1655874720000|2022-06-22 05:12:00|566.21|563.41|566.21|563.41|566.21|563.41|566.21|563.41|0
1655874730000|2022-06-22 05:12:10|566.41|563.61|566.6|563.8|566.6|563.8|566.41|563.61|0
1655874740000|2022-06-22 05:12:20|566.8|564|566.9|564.1|566.9|564.1|566.8|564|0
1655874750000|2022-06-22 05:12:30|566.99|564.19|566.99|564.19|567.09|564.29|566.99|564.19|0
1655874760000|2022-06-22 05:12:40|567.19|564.39|567.58|564.78|567.58|564.78|567.19|564.39|0
1655874770000|2022-06-22 05:12:50|567.29|564.49|567.19|564.39|567.29|564.49|567.19|564.39|0
1655874780000|2022-06-22 05:13:00|567.38|564.58|567.38|564.58|567.38|564.58|567.38|564.58|0
1655874790000|2022-06-22 05:13:10|567.48|564.68|567.97|565.17|567.97|565.17|567.48|564.68|0
1655874800000|2022-06-22 05:13:20|568.16|565.36|567.97|565.17|568.16|565.36|567.97|565.17|0
1655874810000|2022-06-22 05:13:30|568.16|565.36|568.16|565.36|568.16|565.36|567.97|565.17|0
1655874820000|2022-06-22 05:13:40|568.36|565.56|568.75|565.95|568.75|565.95|568.36|565.56|0
1655874840000|2022-06-22 05:14:00|568.55|565.75|568.55|565.75|568.55|565.75|568.55|565.75|0
1655874850000|2022-06-22 05:14:10|568.65|565.85|568.75|565.95|568.75|565.95|568.65|565.85|0
1655874860000|2022-06-22 05:14:20|568.94|566.14|568.94|566.14|568.94|566.14|568.94|566.14|0
1655874870000|2022-06-22 05:14:30|569.14|566.34|569.14|566.34|569.14|566.34|569.14|566.34|0
1655874880000|2022-06-22 05:14:40|569.33|566.53|569.53|566.73|569.53|566.73|569.14|566.34|0
1655874890000|2022-06-22 05:14:50|569.63|566.83|569.72|566.92|569.92|567.12|569.63|566.83|0
1655874910000|2022-06-22 05:15:10|569.53|566.73|569.53|566.73|569.53|566.73|569.53|566.73|0
1655874920000|2022-06-22 05:15:20|569.43|566.63|569.53|566.73|569.53|566.73|569.43|566.63|0
1655874930000|2022-06-22 05:15:30|569.63|566.83|569.53|566.73|569.63|566.83|569.53|566.73|0
1655874950000|2022-06-22 05:15:50|569.43|566.63|569.53|566.73|569.53|566.73|569.33|566.53|0
1655874960000|2022-06-22 05:16:00|569.33|566.53|569.33|566.53|569.53|566.73|569.33|566.53|0
1655874970000|2022-06-22 05:16:10|569.14|566.34|569.33|566.53|569.33|566.53|569.14|566.34|0
1655874980000|2022-06-22 05:16:20|569.24|566.44|569.33|566.53|569.43|566.63|569.24|566.44|0
1655874990000|2022-06-22 05:16:30|569.43|566.63|569.33|566.53|569.43|566.63|569.33|566.53|0
1655875000000|2022-06-22 05:16:40|569.24|566.44|569.14|566.34|569.33|566.53|569.14|566.34|0
1655875010000|2022-06-22 05:16:50|569.04|566.24|569.04|566.24|569.04|566.24|569.04|566.24|0
1655875020000|2022-06-22 05:17:00|569.14|566.34|568.94|566.14|569.14|566.34|568.94|566.14|0
1655875030000|2022-06-22 05:17:10|568.55|565.75|568.65|565.85|568.65|565.85|568.55|565.75|0
1655875040000|2022-06-22 05:17:20|568.55|565.75|568.55|565.75|568.55|565.75|568.35|565.55|0
1655875050000|2022-06-22 05:17:30|568.75|565.95|568.55|565.75|568.75|565.95|568.55|565.75|0
1655875070000|2022-06-22 05:17:50|568.46|565.66|568.35|565.55|568.46|565.66|568.35|565.55|0
1655875080000|2022-06-22 05:18:00|568.55|565.75|568.94|566.14|568.94|566.14|568.55|565.75|0
1655875090000|2022-06-22 05:18:10|568.85|566.05|568.74|565.94|568.85|566.05|568.74|565.94|0
1655875100000|2022-06-22 05:18:20|568.55|565.75|568.55|565.75|568.55|565.75|568.55|565.75|0
1655875110000|2022-06-22 05:18:30|568.65|565.85|568.65|565.85|568.65|565.85|568.55|565.75|0
1655875120000|2022-06-22 05:18:40|568.55|565.75|568.55|565.75|568.65|565.85|568.55|565.75|0
1655875130000|2022-06-22 05:18:50|568.65|565.85|568.74|565.94|568.74|565.94|568.65|565.85|0
1655875160000|2022-06-22 05:19:20|568.65|565.85|568.55|565.75|568.74|565.94|568.55|565.75|0
1655875170000|2022-06-22 05:19:30|568.35|565.55|568.35|565.55|568.35|565.55|568.35|565.55|0
1655875190000|2022-06-22 05:19:50|568.55|565.75|568.46|565.66|568.55|565.75|568.46|565.66|0
1655875200000|2022-06-22 05:20:00|568.55|565.75|568.55|565.75|568.55|565.75|568.46|565.66|0
1655875210000|2022-06-22 05:20:10|568.74|565.94|568.65|565.85|568.74|565.94|568.65|565.85|0
1655875220000|2022-06-22 05:20:20|568.74|565.94|568.74|565.94|568.74|565.94|568.74|565.94|0
1655875230000|2022-06-22 05:20:30|568.55|565.75|568.55|565.75|568.55|565.75|568.55|565.75|0
1655875250000|2022-06-22 05:20:50|568.46|565.66|568.46|565.66|568.46|565.66|568.46|565.66|0
1655875260000|2022-06-22 05:21:00|568.55|565.75|568.65|565.85|568.65|565.85|568.55|565.75|0
1655875270000|2022-06-22 05:21:10|568.74|565.94|568.65|565.85|568.85|566.05|568.65|565.85|0
1655875280000|2022-06-22 05:21:20|568.74|565.94|568.74|565.94|568.74|565.94|568.74|565.94|0
1655875290000|2022-06-22 05:21:30|568.94|566.14|569.04|566.24|569.04|566.24|568.94|566.14|0
1655875300000|2022-06-22 05:21:40|569.13|566.33|568.55|565.75|569.13|566.33|568.55|565.75|0
1655875310000|2022-06-22 05:21:50|568.65|565.85|568.74|565.94|568.74|565.94|568.55|565.75|0
1655875320000|2022-06-22 05:22:00|568.55|565.75|568.55|565.75|568.55|565.75|568.55|565.75|0
1655875330000|2022-06-22 05:22:10|568.65|565.85|568.45|565.65|568.65|565.85|568.45|565.65|0
1655875340000|2022-06-22 05:22:20|568.35|565.55|568.35|565.55|568.35|565.55|568.35|565.55|0
1655875350000|2022-06-22 05:22:30|568.45|565.65|568.55|565.75|568.55|565.75|568.45|565.65|0
1655875400000|2022-06-22 05:23:20|568.35|565.55|568.16|565.36|568.35|565.55|568.16|565.36|0
1655875410000|2022-06-22 05:23:30|568.35|565.55|568.35|565.55|568.35|565.55|568.35|565.55|0
1655875420000|2022-06-22 05:23:40|568.16|565.36|568.35|565.55|568.35|565.55|568.16|565.36|0
1655875430000|2022-06-22 05:23:50|568.26|565.46|568.35|565.55|568.35|565.55|568.26|565.46|0
1655875440000|2022-06-22 05:24:00|567.77|564.97|567.57|564.77|567.77|564.97|567.57|564.77|0
1655875450000|2022-06-22 05:24:10|567.38|564.58|567.38|564.58|567.38|564.58|567.38|564.58|0
1655875460000|2022-06-22 05:24:20|567.18|564.38|567.18|564.38|567.18|564.38|567.18|564.38|0
1655875470000|2022-06-22 05:24:30|566.99|564.19|567.18|564.38|567.18|564.38|566.99|564.19|0
1655875480000|2022-06-22 05:24:40|567.09|564.29|567.18|564.38|567.18|564.38|567.09|564.29|0
1655875490000|2022-06-22 05:24:50|567.38|564.58|567.38|564.58|567.38|564.58|567.38|564.58|0
1655875500000|2022-06-22 05:25:00|567.77|564.97|567.96|565.16|567.96|565.16|567.77|564.97|0
1655875510000|2022-06-22 05:25:10|567.77|564.97|567.96|565.16|567.96|565.16|567.77|564.97|0
1655875520000|2022-06-22 05:25:20|568.35|565.55|568.16|565.36|568.35|565.55|568.16|565.36|0
1655875530000|2022-06-22 05:25:30|567.96|565.16|568.06|565.26|568.06|565.26|567.87|565.07|0
1655875540000|2022-06-22 05:25:40|567.96|565.16|568.26|565.46|568.35|565.55|567.96|565.16|0
1655875550000|2022-06-22 05:25:50|568.45|565.65|568.55|565.75|568.55|565.75|568.35|565.55|0
1655875560000|2022-06-22 05:26:00|568.45|565.65|568.26|565.46|568.45|565.65|568.26|565.46|0
1655875570000|2022-06-22 05:26:10|568.16|565.36|568.06|565.26|568.16|565.36|567.96|565.16|0
1655875580000|2022-06-22 05:26:20|567.96|565.16|567.96|565.16|567.96|565.16|567.96|565.16|0
1655875590000|2022-06-22 05:26:30|567.87|565.07|567.96|565.16|567.96|565.16|567.87|565.07|0
1655875600000|2022-06-22 05:26:40|568.06|565.26|568.06|565.26|568.06|565.26|568.06|565.26|0
1655875610000|2022-06-22 05:26:50|567.96|565.16|568.16|565.36|568.16|565.36|567.96|565.16|0
1655875620000|2022-06-22 05:27:00|568.06|565.26|567.96|565.16|568.06|565.26|567.96|565.16|0
1655875630000|2022-06-22 05:27:10|567.87|565.07|568.16|565.36|568.16|565.36|567.87|565.07|0
1655875640000|2022-06-22 05:27:20|568.26|565.46|568.26|565.46|568.26|565.46|568.26|565.46|0
1655875650000|2022-06-22 05:27:30|568.35|565.55|568.16|565.36|568.35|565.55|568.16|565.36|0
1655875660000|2022-06-22 05:27:40|568.26|565.46|568.16|565.36|568.26|565.46|568.16|565.36|0
1655875670000|2022-06-22 05:27:50|568.55|565.75|568.55|565.75|568.55|565.75|568.45|565.65|0
1655875680000|2022-06-22 05:28:00|568.45|565.65|568.35|565.55|568.45|565.65|568.35|565.55|0
1655875690000|2022-06-22 05:28:10|568.55|565.75|568.55|565.75|568.65|565.85|568.55|565.75|0
1655875700000|2022-06-22 05:28:20|568.45|565.65|568.35|565.55|568.45|565.65|568.35|565.55|0
1655875710000|2022-06-22 05:28:30|568.16|565.36|568.16|565.36|568.16|565.36|568.16|565.36|0
1655875720000|2022-06-22 05:28:40|567.96|565.16|567.96|565.16|567.96|565.16|567.96|565.16|0
1655875730000|2022-06-22 05:28:50|568.16|565.36|568.16|565.36|568.16|565.36|568.16|565.36|0
1655875740000|2022-06-22 05:29:00|567.96|565.16|567.96|565.16|567.96|565.16|567.96|565.16|0
1655875750000|2022-06-22 05:29:10|568.06|565.26|567.96|565.16|568.06|565.26|567.96|565.16|0
1655875760000|2022-06-22 05:29:20|567.87|565.07|567.87|565.07|567.87|565.07|567.87|565.07|0
1655875770000|2022-06-22 05:29:30|567.77|564.97|567.77|564.97|567.77|564.97|567.77|564.97|0
1655875780000|2022-06-22 05:29:40|567.96|565.16|568.16|565.36|568.16|565.36|567.96|565.16|0
1655875800000|2022-06-22 05:30:00|568.26|565.46|568.26|565.46|568.26|565.46|568.16|565.36|0
1655875810000|2022-06-22 05:30:10|568.35|565.55|568.55|565.75|568.55|565.75|568.35|565.55|0
1655875820000|2022-06-22 05:30:20|568.84|566.04|568.74|565.94|568.84|566.04|568.74|565.94|0
1655875830000|2022-06-22 05:30:30|568.84|566.04|568.84|566.04|568.84|566.04|568.84|566.04|0
1655875840000|2022-06-22 05:30:40|568.74|565.94|568.84|566.04|568.94|566.14|568.74|565.94|0
1655875850000|2022-06-22 05:30:50|568.94|566.14|569.13|566.33|569.13|566.33|568.94|566.14|0
1655875860000|2022-06-22 05:31:00|568.74|565.94|569.04|566.24|569.13|566.33|568.74|565.94|0
1655875870000|2022-06-22 05:31:10|568.84|566.04|569.04|566.24|569.04|566.24|568.84|566.04|0
1655875880000|2022-06-22 05:31:20|569.13|566.33|569.04|566.24|569.13|566.33|569.04|566.24|0
1655875890000|2022-06-22 05:31:30|568.94|566.14|569.04|566.24|569.04|566.24|568.94|566.14|0
1655875900000|2022-06-22 05:31:40|569.13|566.33|568.94|566.14|569.13|566.33|568.94|566.14|0
1655875910000|2022-06-22 05:31:50|568.84|566.04|568.45|565.65|568.84|566.04|568.45|565.65|0
1655875920000|2022-06-22 05:32:00|568.55|565.75|568.65|565.85|568.65|565.85|568.55|565.75|0
1655875930000|2022-06-22 05:32:10|568.74|565.94|568.65|565.85|568.74|565.94|568.65|565.85|0
1655875940000|2022-06-22 05:32:20|568.55|565.75|568.74|565.94|568.74|565.94|568.55|565.75|0
1655875960000|2022-06-22 05:32:40|568.84|566.04|568.94|566.14|568.94|566.14|568.84|566.04|0
1655875970000|2022-06-22 05:32:50|568.84|566.04|568.74|565.94|568.94|566.14|568.74|565.94|0
1655875980000|2022-06-22 05:33:00|568.65|565.85|568.74|565.94|568.74|565.94|568.65|565.85|0
1655875990000|2022-06-22 05:33:10|568.94|566.14|568.94|566.14|568.94|566.14|568.94|566.14|0
1655876010000|2022-06-22 05:33:30|568.74|565.94|568.74|565.94|568.74|565.94|568.74|565.94|0
1655876020000|2022-06-22 05:33:40|568.54|565.74|568.54|565.74|568.54|565.74|568.54|565.74|0
1655876030000|2022-06-22 05:33:50|568.74|565.94|568.65|565.85|568.74|565.94|568.54|565.74|0
1655876040000|2022-06-22 05:34:00|568.54|565.74|568.54|565.74|568.54|565.74|568.54|565.74|0
1655876050000|2022-06-22 05:34:10|568.35|565.55|568.35|565.55|568.35|565.55|568.35|565.55|0
1655876060000|2022-06-22 05:34:20|568.54|565.74|568.65|565.85|568.65|565.85|568.54|565.74|0
1655876070000|2022-06-22 05:34:30|568.74|565.94|568.74|565.94|568.84|566.04|568.74|565.94|0
1655876090000|2022-06-22 05:34:50|568.93|566.13|568.93|566.13|568.93|566.13|568.93|566.13|0
1655876100000|2022-06-22 05:35:00|569.13|566.33|569.52|566.72|569.52|566.72|569.13|566.33|0
1655876110000|2022-06-22 05:35:10|570.01|567.21|569.91|567.11|570.01|567.21|569.52|566.72|0
1655876120000|2022-06-22 05:35:20|570.11|567.31|570.3|567.5|570.3|567.5|570.11|567.31|0
1655876130000|2022-06-22 05:35:30|569.91|567.11|570.11|567.31|570.11|567.31|569.91|567.11|0
1655876140000|2022-06-22 05:35:40|569.91|567.11|569.91|567.11|569.91|567.11|569.91|567.11|0
1655876160000|2022-06-22 05:36:00|570.01|567.21|570.01|567.21|570.01|567.21|570.01|567.21|0
1655876170000|2022-06-22 05:36:10|570.11|567.31|570.01|567.21|570.11|567.31|569.91|567.11|0
1655876180000|2022-06-22 05:36:20|570.11|567.31|570.4|567.6|570.4|567.6|570.11|567.31|0
1655876190000|2022-06-22 05:36:30|570.6|567.8|570.3|567.5|570.6|567.8|570.3|567.5|0
1655876200000|2022-06-22 05:36:40|570.4|567.6|570.5|567.7|570.5|567.7|570.4|567.6|0
1655876210000|2022-06-22 05:36:50|570.6|567.8|570.6|567.8|570.6|567.8|570.6|567.8|0
1655876220000|2022-06-22 05:37:00|570.5|567.7|570.5|567.7|570.5|567.7|570.5|567.7|0
1655876230000|2022-06-22 05:37:10|570.6|567.8|570.69|567.89|570.69|567.89|570.5|567.7|0
1655876240000|2022-06-22 05:37:20|570.79|567.99|570.79|567.99|570.79|567.99|570.79|567.99|0
1655876250000|2022-06-22 05:37:30|571.08|568.28|571.08|568.28|571.28|568.48|571.08|568.28|0
1655876260000|2022-06-22 05:37:40|571.28|568.48|571.28|568.48|571.28|568.48|571.28|568.48|0
1655876280000|2022-06-22 05:38:00|571.08|568.28|570.69|567.89|571.08|568.28|570.69|567.89|0
1655876300000|2022-06-22 05:38:20|570.6|567.8|570.5|567.7|570.6|567.8|570.3|567.5|0
1655876310000|2022-06-22 05:38:30|570.11|567.31|569.71|566.91|570.11|567.31|569.71|566.91|0
1655876320000|2022-06-22 05:38:40|569.52|566.72|569.82|567.02|569.82|567.02|569.52|566.72|0
1655876330000|2022-06-22 05:38:50|569.91|567.11|569.91|567.11|569.91|567.11|569.82|567.02|0
1655876340000|2022-06-22 05:39:00|570.11|567.31|569.91|567.11|570.11|567.31|569.91|567.11|0
1655876350000|2022-06-22 05:39:10|570.01|567.21|570.5|567.7|570.5|567.7|570.01|567.21|0
1655876360000|2022-06-22 05:39:20|570.3|567.5|570.89|568.09|570.89|568.09|570.3|567.5|0
1655876370000|2022-06-22 05:39:30|571.08|568.28|570.89|568.09|571.18|568.38|570.89|568.09|0
1655876380000|2022-06-22 05:39:40|570.69|567.89|570.5|567.7|570.69|567.89|570.5|567.7|0
1655876390000|2022-06-22 05:39:50|570.69|567.89|570.89|568.09|570.89|568.09|570.69|567.89|0
1655876400000|2022-06-22 05:40:00|570.69|567.89|570.89|568.09|570.89|568.09|570.5|567.7|0
1655876410000|2022-06-22 05:40:10|570.69|567.89|570.6|567.8|570.69|567.89|570.5|567.7|0
1655876420000|2022-06-22 05:40:20|570.5|567.7|570.5|567.7|570.5|567.7|570.5|567.7|0
1655876430000|2022-06-22 05:40:30|570.79|567.99|570.79|567.99|570.79|567.99|570.79|567.99|0
1655876440000|2022-06-22 05:40:40|570.89|568.09|570.69|567.89|570.89|568.09|570.69|567.89|0
1655876450000|2022-06-22 05:40:50|570.5|567.7|570.69|567.89|570.69|567.89|570.5|567.7|0
1655876460000|2022-06-22 05:41:00|570.89|568.09|570.89|568.09|570.89|568.09|570.89|568.09|0
1655876470000|2022-06-22 05:41:10|570.79|567.99|571.08|568.28|571.08|568.28|570.79|567.99|0
1655876480000|2022-06-22 05:41:20|571.28|568.48|571.28|568.48|571.28|568.48|571.28|568.48|0
1655876490000|2022-06-22 05:41:30|571.18|568.38|570.89|568.09|571.18|568.38|570.89|568.09|0
1655876500000|2022-06-22 05:41:40|570.99|568.19|570.89|568.09|570.99|568.19|570.89|568.09|0
1655876510000|2022-06-22 05:41:50|570.99|568.19|570.99|568.19|570.99|568.19|570.99|568.19|0
1655876520000|2022-06-22 05:42:00|570.89|568.09|570.69|567.89|570.89|568.09|570.69|567.89|0
1655876530000|2022-06-22 05:42:10|570.5|567.7|570.4|567.6|570.5|567.7|570.4|567.6|0
1655876540000|2022-06-22 05:42:20|570.5|567.7|570.5|567.7|570.69|567.89|570.5|567.7|0
1655876550000|2022-06-22 05:42:30|570.6|567.8|570.6|567.8|570.6|567.8|570.6|567.8|0
1655876560000|2022-06-22 05:42:40|570.69|567.89|570.79|567.99|570.79|567.99|570.69|567.89|0
1655876570000|2022-06-22 05:42:50|570.99|568.19|570.89|568.09|570.99|568.19|570.89|568.09|0
1655876580000|2022-06-22 05:43:00|570.99|568.19|571.38|568.58|571.38|568.58|570.99|568.19|0
1655876590000|2022-06-22 05:43:10|571.58|568.78|571.86|569.06|571.86|569.06|571.58|568.78|0
1655876600000|2022-06-22 05:43:20|571.67|568.87|571.77|568.97|571.77|568.97|571.58|568.78|0
1655876610000|2022-06-22 05:43:30|571.86|569.06|571.97|569.17|571.97|569.17|571.86|569.06|0
1655876620000|2022-06-22 05:43:40|571.86|569.06|572.16|569.36|572.16|569.36|571.86|569.06|0
1655876630000|2022-06-22 05:43:50|572.26|569.46|572.65|569.85|572.65|569.85|572.26|569.46|0
1655876640000|2022-06-22 05:44:00|572.45|569.65|572.45|569.65|572.45|569.65|572.45|569.65|0
1655876650000|2022-06-22 05:44:10|572.26|569.46|572.06|569.26|572.26|569.46|572.06|569.26|0
1655876660000|2022-06-22 05:44:20|572.26|569.46|572.45|569.65|572.45|569.65|572.26|569.46|0
1655876700000|2022-06-22 05:45:00|572.26|569.46|572.06|569.26|572.26|569.46|572.06|569.26|0
1655876710000|2022-06-22 05:45:10|571.97|569.17|571.97|569.17|571.97|569.17|571.97|569.17|0
1655876720000|2022-06-22 05:45:20|571.86|569.06|572.06|569.26|572.06|569.26|571.86|569.06|0
1655876730000|2022-06-22 05:45:30|572.26|569.46|572.26|569.46|572.26|569.46|572.26|569.46|0
1655876740000|2022-06-22 05:45:40|572.16|569.36|572.26|569.46|572.26|569.46|572.16|569.36|0
1655876750000|2022-06-22 05:45:50|572.45|569.65|572.55|569.75|572.55|569.75|572.45|569.65|0
1655876760000|2022-06-22 05:46:00|572.45|569.65|572.26|569.46|572.45|569.65|572.26|569.46|0
1655876770000|2022-06-22 05:46:10|572.45|569.65|572.45|569.65|572.45|569.65|572.45|569.65|0
1655876780000|2022-06-22 05:46:20|572.55|569.75|572.45|569.65|572.55|569.75|572.45|569.65|0
1655876790000|2022-06-22 05:46:30|572.55|569.75|572.45|569.65|572.65|569.85|572.45|569.65|0
1655876800000|2022-06-22 05:46:40|572.55|569.75|572.65|569.85|572.65|569.85|572.55|569.75|0
1655876810000|2022-06-22 05:46:50|572.75|569.95|573.04|570.24|573.04|570.24|572.75|569.95|0
1655876820000|2022-06-22 05:47:00|572.84|570.04|572.94|570.14|573.04|570.24|572.84|570.04|0
1655876830000|2022-06-22 05:47:10|573.04|570.24|572.65|569.85|573.04|570.24|572.65|569.85|0
1655876840000|2022-06-22 05:47:20|572.84|570.04|572.84|570.04|572.84|570.04|572.84|570.04|0
1655876850000|2022-06-22 05:47:30|573.04|570.24|572.94|570.14|573.04|570.24|572.94|570.14|0
1655876860000|2022-06-22 05:47:40|572.84|570.04|572.84|570.04|572.84|570.04|572.84|570.04|0
1655876870000|2022-06-22 05:47:50|572.94|570.14|573.04|570.24|573.04|570.24|572.94|570.14|0
1655876880000|2022-06-22 05:48:00|572.84|570.04|572.84|570.04|572.84|570.04|572.84|570.04|0
1655876890000|2022-06-22 05:48:10|572.75|569.95|572.75|569.95|572.75|569.95|572.75|569.95|0
1655876900000|2022-06-22 05:48:20|572.84|570.04|572.84|570.04|572.84|570.04|572.84|570.04|0
1655876910000|2022-06-22 05:48:30|572.75|569.95|572.65|569.85|572.75|569.95|572.65|569.85|0
1655876920000|2022-06-22 05:48:40|572.84|570.04|573.04|570.24|573.04|570.24|572.75|569.95|0
1655876930000|2022-06-22 05:48:50|572.84|570.04|573.04|570.24|573.04|570.24|572.84|570.04|0
1655876960000|2022-06-22 05:49:20|572.84|570.04|572.84|570.04|572.84|570.04|572.84|570.04|0
1655876970000|2022-06-22 05:49:30|572.65|569.85|572.65|569.85|572.65|569.85|572.65|569.85|0
1655876990000|2022-06-22 05:49:50|572.45|569.65|572.06|569.26|572.45|569.65|572.06|569.26|0
1655877000000|2022-06-22 05:50:00|572.16|569.36|572.25|569.45|572.25|569.45|572.06|569.26|0
1655877010000|2022-06-22 05:50:10|572.45|569.65|572.65|569.85|572.65|569.85|572.45|569.65|0
1655877020000|2022-06-22 05:50:20|572.55|569.75|572.25|569.45|572.65|569.85|572.25|569.45|0
1655877030000|2022-06-22 05:50:30|572.45|569.65|572.55|569.75|572.55|569.75|572.25|569.45|0
1655877040000|2022-06-22 05:50:40|572.45|569.65|572.25|569.45|572.45|569.65|572.25|569.45|0
1655877050000|2022-06-22 05:50:50|572.45|569.65|572.65|569.85|572.65|569.85|572.45|569.65|0
1655877070000|2022-06-22 05:51:10|572.84|570.04|572.84|570.04|572.84|570.04|572.84|570.04|0
1655877080000|2022-06-22 05:51:20|573.82|571.02|573.63|570.83|573.82|571.02|573.63|570.83|0
1655877090000|2022-06-22 05:51:30|573.82|571.02|573.43|570.63|573.82|571.02|573.43|570.63|0
1655877100000|2022-06-22 05:51:40|573.63|570.83|573.82|571.02|573.82|571.02|573.63|570.83|0
1655877120000|2022-06-22 05:52:00|573.63|570.83|573.63|570.83|573.63|570.83|573.63|570.83|0
1655877130000|2022-06-22 05:52:10|573.53|570.73|573.73|570.93|573.73|570.93|573.53|570.73|0
1655877140000|2022-06-22 05:52:20|573.82|571.02|573.82|571.02|573.82|571.02|573.82|571.02|0
1655877160000|2022-06-22 05:52:40|573.63|570.83|573.62|570.82|573.73|570.93|573.62|570.82|0
1655877170000|2022-06-22 05:52:50|573.82|571.02|573.82|571.02|573.82|571.02|573.82|571.02|0
1655877180000|2022-06-22 05:53:00|574.21|571.41|574.21|571.41|574.21|571.41|574.21|571.41|0
1655877190000|2022-06-22 05:53:10|574.41|571.61|575.39|572.59|575.39|572.59|574.41|571.61|0
1655877200000|2022-06-22 05:53:20|575.98|573.18|576.96|574.16|576.96|574.16|575.98|573.18|0
1655877210000|2022-06-22 05:53:30|576.87|574.07|576.67|573.87|576.96|574.16|576.67|573.87|0
1655877220000|2022-06-22 05:53:40|576.18|573.38|575.78|572.98|576.37|573.57|575.78|572.98|0
1655877230000|2022-06-22 05:53:50|575.98|573.18|575.78|572.98|575.98|573.18|575.69|572.89|0
1655877240000|2022-06-22 05:54:00|575.59|572.79|575.39|572.59|575.59|572.79|575.19|572.39|0
1655877250000|2022-06-22 05:54:10|575.59|572.79|575.98|573.18|575.98|573.18|575.39|572.59|0
1655877260000|2022-06-22 05:54:20|575.78|572.98|576.08|573.28|576.18|573.38|575.78|572.98|0
1655877270000|2022-06-22 05:54:30|576.18|573.38|575.89|573.09|576.18|573.38|575.89|573.09|0
1655877280000|2022-06-22 05:54:40|575.98|573.18|576.18|573.38|576.18|573.38|575.78|572.98|0
1655877300000|2022-06-22 05:55:00|576.57|573.77|576.57|573.77|576.77|573.97|576.57|573.77|0
1655877310000|2022-06-22 05:55:10|576.37|573.57|576.37|573.57|576.37|573.57|576.37|573.57|0
1655877320000|2022-06-22 05:55:20|576.57|573.77|576.96|574.16|576.96|574.16|576.57|573.77|0
1655877330000|2022-06-22 05:55:30|577.16|574.36|577.36|574.56|577.36|574.56|577.16|574.36|0
1655877340000|2022-06-22 05:55:40|577.55|574.75|577.55|574.75|577.55|574.75|577.55|574.75|0
1655877350000|2022-06-22 05:55:50|577.36|574.56|577.36|574.56|577.36|574.56|577.36|574.56|0
1655877360000|2022-06-22 05:56:00|577.55|574.75|577.75|574.95|577.75|574.95|577.55|574.75|0
1655877370000|2022-06-22 05:56:10|577.55|574.75|577.55|574.75|577.55|574.75|577.55|574.75|0
1655877380000|2022-06-22 05:56:20|577.75|574.95|577.46|574.66|577.75|574.95|577.35|574.55|0
1655877390000|2022-06-22 05:56:30|577.16|574.36|577.35|574.55|577.35|574.55|577.16|574.36|0
1655877400000|2022-06-22 05:56:40|577.55|574.75|577.55|574.75|577.55|574.75|577.55|574.75|0
1655877410000|2022-06-22 05:56:50|577.35|574.55|577.16|574.36|577.35|574.55|577.16|574.36|0
1655877430000|2022-06-22 05:57:10|576.76|573.96|576.76|573.96|576.76|573.96|576.76|573.96|0
1655877440000|2022-06-22 05:57:20|576.37|573.57|576.28|573.48|576.37|573.57|576.28|573.48|0
1655877450000|2022-06-22 05:57:30|576.18|573.38|576.37|573.57|576.37|573.57|575.98|573.18|0
1655877460000|2022-06-22 05:57:40|576.18|573.38|575.78|572.98|576.18|573.38|575.78|572.98|0
1655877470000|2022-06-22 05:57:50|575.69|572.89|575.78|572.98|575.98|573.18|575.69|572.89|0
1655877480000|2022-06-22 05:58:00|575.88|573.08|575.98|573.18|575.98|573.18|575.88|573.08|0
1655877490000|2022-06-22 05:58:10|575.78|572.98|575.98|573.18|575.98|573.18|575.78|572.98|0
1655877500000|2022-06-22 05:58:20|575.78|572.98|575.98|573.18|575.98|573.18|575.78|572.98|0
1655877510000|2022-06-22 05:58:30|575.78|572.98|575.78|572.98|575.78|572.98|575.59|572.79|0
1655877520000|2022-06-22 05:58:40|575.59|572.79|575.39|572.59|575.59|572.79|575.39|572.59|0
1655877530000|2022-06-22 05:58:50|575.29|572.49|575.59|572.79|575.59|572.79|575.29|572.49|0
1655877540000|2022-06-22 05:59:00|575.78|572.98|575.98|573.18|575.98|573.18|575.78|572.98|0
1655877550000|2022-06-22 05:59:10|575.78|572.98|575.78|572.98|575.78|572.98|575.78|572.98|0
1655877560000|2022-06-22 05:59:20|575.88|573.08|575.98|573.18|575.98|573.18|575.78|572.98|0
1655877570000|2022-06-22 05:59:30|576.17|573.37|576.17|573.37|576.28|573.48|576.08|573.28|0
1655877580000|2022-06-22 05:59:40|576.37|573.57|576.57|573.77|576.57|573.77|576.37|573.57|0
1655877590000|2022-06-22 05:59:50|576.76|573.96|576.76|573.96|576.76|573.96|576.76|573.96|0
1655877600000|2022-06-22 06:00:00|576.57|573.77|575.98|573.18|576.57|573.77|575.98|573.18|0
1655877610000|2022-06-22 06:00:10|575.69|572.89|575.69|572.89|575.78|572.98|575.69|572.89|0
1655877620000|2022-06-22 06:00:20|575.58|572.78|575.88|573.08|575.88|573.08|575.58|572.78|0
1655877630000|2022-06-22 06:00:30|575.78|572.98|575.78|572.98|575.78|572.98|575.49|572.69|0
1655877640000|2022-06-22 06:00:40|575.98|573.18|575.78|572.98|576.17|573.37|575.78|572.98|0
1655877650000|2022-06-22 06:00:50|575.58|572.78|575.78|572.98|575.78|572.98|575.58|572.78|0
1655877660000|2022-06-22 06:01:00|575.69|572.89|576.17|573.37|576.17|573.37|575.69|572.89|0
1655877670000|2022-06-22 06:01:10|576.37|573.57|576.96|574.16|576.96|574.16|576.37|573.57|0
1655877680000|2022-06-22 06:01:20|576.87|574.07|576.17|573.37|576.87|574.07|576.17|573.37|0
1655877690000|2022-06-22 06:01:30|575.88|573.08|576.37|573.57|576.37|573.57|575.88|573.08|0
1655877700000|2022-06-22 06:01:40|576.28|573.48|576.08|573.28|576.28|573.48|575.78|572.98|0
1655877710000|2022-06-22 06:01:50|575.78|572.98|575.78|572.98|575.78|572.98|575.58|572.78|0
1655877720000|2022-06-22 06:02:00|575.58|572.78|575.19|572.39|575.58|572.78|575.19|572.39|0
1655877730000|2022-06-22 06:02:10|575.1|572.3|575.19|572.39|575.19|572.39|575.1|572.3|0
1655877740000|2022-06-22 06:02:20|575.1|572.3|574.8|572|575.19|572.39|574.8|572|0
1655877750000|2022-06-22 06:02:30|574.9|572.1|574.6|571.8|574.9|572.1|574.6|571.8|0
1655877760000|2022-06-22 06:02:40|574.8|572|575|572.2|575|572.2|574.7|571.9|0
1655877770000|2022-06-22 06:02:50|574.51|571.71|574.01|571.21|574.51|571.71|574.01|571.21|0
1655877780000|2022-06-22 06:03:00|573.72|570.92|574.01|571.21|574.01|571.21|573.72|570.92|0
1655877790000|2022-06-22 06:03:10|574.21|571.41|574.01|571.21|574.21|571.41|574.01|571.21|0
1655877800000|2022-06-22 06:03:20|573.53|570.73|573.82|571.02|573.82|571.02|573.53|570.73|0
1655877810000|2022-06-22 06:03:30|573.43|570.63|573.62|570.82|573.62|570.82|573.43|570.63|0
1655877820000|2022-06-22 06:03:40|573.53|570.73|573.82|571.02|573.82|571.02|573.53|570.73|0
1655877830000|2022-06-22 06:03:50|574.01|571.21|574.12|571.32|574.21|571.41|574.01|571.21|0
1655877840000|2022-06-22 06:04:00|574.01|571.21|574.21|571.41|574.21|571.41|574.01|571.21|0
1655877850000|2022-06-22 06:04:10|574.01|571.21|574.6|571.8|574.6|571.8|574.01|571.21|0
1655877860000|2022-06-22 06:04:20|574.51|571.71|574.7|571.9|574.7|571.9|574.51|571.71|0
1655877870000|2022-06-22 06:04:30|574.99|572.19|574.99|572.19|574.99|572.19|574.9|572.1|0
1655877880000|2022-06-22 06:04:40|575.49|572.69|575.78|572.98|575.98|573.18|575.49|572.69|0
1655877890000|2022-06-22 06:04:50|575.58|572.78|575.58|572.78|575.58|572.78|575.58|572.78|0
1655877900000|2022-06-22 06:05:00|575.78|572.98|575.39|572.59|575.78|572.98|575.39|572.59|0
1655877910000|2022-06-22 06:05:10|575.49|572.69|574.8|572|575.49|572.69|574.8|572|0
1655877920000|2022-06-22 06:05:20|574.6|571.8|574.41|571.61|574.6|571.8|574.41|571.61|0
1655877930000|2022-06-22 06:05:30|574.21|571.41|574.21|571.41|574.21|571.41|574.01|571.21|0
1655877940000|2022-06-22 06:05:40|574.31|571.51|574.21|571.41|574.41|571.61|574.21|571.41|0
1655877950000|2022-06-22 06:05:50|574.01|571.21|573.92|571.12|574.21|571.41|573.92|571.12|0
1655877960000|2022-06-22 06:06:00|574.21|571.41|573.72|570.92|574.21|571.41|573.72|570.92|0
1655877970000|2022-06-22 06:06:10|574.01|571.21|574.01|571.21|574.01|571.21|573.82|571.02|0
1655877980000|2022-06-22 06:06:20|573.92|571.12|574.41|571.61|574.41|571.61|573.92|571.12|0
1655877990000|2022-06-22 06:06:30|574.31|571.51|574.41|571.61|574.41|571.61|574.31|571.51|0
1655878000000|2022-06-22 06:06:40|574.21|571.41|574.21|571.41|574.21|571.41|574.01|571.21|0
1655878010000|2022-06-22 06:06:50|574.6|571.8|574.6|571.8|574.9|572.1|574.6|571.8|0
1655878020000|2022-06-22 06:07:00|574.8|572|574.31|571.51|574.8|572|574.31|571.51|0
1655878030000|2022-06-22 06:07:10|574.21|571.41|573.82|571.02|574.21|571.41|573.82|571.02|0
1655878040000|2022-06-22 06:07:20|573.62|570.82|573.62|570.82|573.62|570.82|573.62|570.82|0
1655878050000|2022-06-22 06:07:30|573.72|570.92|574.4|571.6|574.6|571.8|573.72|570.92|0
1655878060000|2022-06-22 06:07:40|574.99|572.19|574.7|571.9|574.99|572.19|574.7|571.9|0
1655878070000|2022-06-22 06:07:50|574.6|571.8|574.6|571.8|574.8|572|574.6|571.8|0
1655878080000|2022-06-22 06:08:00|574.4|571.6|574.4|571.6|574.4|571.6|574.11|571.31|0
1655878090000|2022-06-22 06:08:10|574.31|571.51|574.4|571.6|574.6|571.8|574.31|571.51|0
1655878100000|2022-06-22 06:08:20|574.51|571.71|574.6|571.8|574.6|571.8|574.51|571.71|0
1655878110000|2022-06-22 06:08:30|574.8|572|574.8|572|574.8|572|574.6|571.8|0
1655878120000|2022-06-22 06:08:40|574.6|571.8|574.6|571.8|574.6|571.8|574.51|571.71|0
1655878130000|2022-06-22 06:08:50|574.7|571.9|574.8|572|574.8|572|574.6|571.8|0
1655878140000|2022-06-22 06:09:00|574.99|572.19|574.9|572.1|574.99|572.19|574.8|572|0
1655878150000|2022-06-22 06:09:10|574.99|572.19|575.19|572.39|575.19|572.39|574.99|572.19|0
1655878160000|2022-06-22 06:09:20|575.29|572.49|575.68|572.88|575.68|572.88|575.29|572.49|0
1655878170000|2022-06-22 06:09:30|575.97|573.17|575.97|573.17|575.97|573.17|575.88|573.08|0
1655878180000|2022-06-22 06:09:40|575.78|572.98|575.58|572.78|575.78|572.98|575.49|572.69|0
1655878190000|2022-06-22 06:09:50|575.78|572.98|575.58|572.78|575.78|572.98|575.58|572.78|0
1655878200000|2022-06-22 06:10:00|575.78|572.98|575.58|572.78|575.78|572.98|575.58|572.78|0
1655878210000|2022-06-22 06:10:10|575.09|572.29|575.19|572.39|575.19|572.39|574.99|572.19|0
1655878220000|2022-06-22 06:10:20|574.99|572.19|575.49|572.69|575.58|572.78|574.99|572.19|0
1655878230000|2022-06-22 06:10:30|575.58|572.78|574.99|572.19|575.58|572.78|574.99|572.19|0
1655878240000|2022-06-22 06:10:40|575.19|572.39|575.39|572.59|575.39|572.59|575.19|572.39|0
1655878250000|2022-06-22 06:10:50|575.78|572.98|575.97|573.17|575.97|573.17|575.58|572.78|0
1655878260000|2022-06-22 06:11:00|576.08|573.28|576.17|573.37|576.17|573.37|576.08|573.28|0
1655878270000|2022-06-22 06:11:10|576.56|573.76|576.56|573.76|576.56|573.76|576.47|573.67|0
1655878280000|2022-06-22 06:11:20|576.67|573.87|576.37|573.57|576.67|573.87|576.37|573.57|0
1655878290000|2022-06-22 06:11:30|576.17|573.37|576.37|573.57|576.37|573.57|576.17|573.37|0
1655878300000|2022-06-22 06:11:40|576.17|573.37|576.47|573.67|576.56|573.76|576.17|573.37|0
1655878310000|2022-06-22 06:11:50|576.37|573.57|576.76|573.96|576.76|573.96|576.37|573.57|0
1655878320000|2022-06-22 06:12:00|576.96|574.16|576.76|573.96|577.15|574.35|576.76|573.96|0
1655878330000|2022-06-22 06:12:10|576.96|574.16|576.96|574.16|576.96|574.16|576.76|573.96|0
1655878340000|2022-06-22 06:12:20|576.76|573.96|577.15|574.35|577.15|574.35|576.76|573.96|0
1655878350000|2022-06-22 06:12:30|577.35|574.55|577.35|574.55|577.35|574.55|576.96|574.16|0
1655878360000|2022-06-22 06:12:40|577.26|574.46|577.55|574.75|577.55|574.75|577.26|574.46|0
1655878370000|2022-06-22 06:12:50|577.35|574.55|577.35|574.55|577.35|574.55|577.35|574.55|0
1655878380000|2022-06-22 06:13:00|577.45|574.65|577.45|574.65|577.55|574.75|577.45|574.65|0
1655878390000|2022-06-22 06:13:10|576.96|574.16|576.86|574.06|577.06|574.26|576.86|574.06|0
1655878400000|2022-06-22 06:13:20|576.96|574.16|577.35|574.55|577.35|574.55|576.96|574.16|0
1655878410000|2022-06-22 06:13:30|577.15|574.35|577.15|574.35|577.35|574.55|577.15|574.35|0
1655878420000|2022-06-22 06:13:40|577.35|574.55|577.26|574.46|577.35|574.55|577.26|574.46|0
1655878430000|2022-06-22 06:13:50|577.15|574.35|577.45|574.65|577.55|574.75|577.15|574.35|0
1655878440000|2022-06-22 06:14:00|577.35|574.55|577.55|574.75|577.55|574.75|577.35|574.55|0
1655878450000|2022-06-22 06:14:10|577.74|574.94|577.74|574.94|577.74|574.94|577.35|574.55|0
1655878460000|2022-06-22 06:14:20|577.65|574.85|577.74|574.94|577.74|574.94|577.65|574.85|0
1655878470000|2022-06-22 06:14:30|578.14|575.34|578.14|575.34|578.33|575.53|578.14|575.34|0
1655878480000|2022-06-22 06:14:40|578.53|575.73|578.92|576.12|579.03|576.23|578.53|575.73|0
1655878490000|2022-06-22 06:14:50|579.12|576.32|579.03|576.23|579.32|576.52|579.03|576.23|0
1655878500000|2022-06-22 06:15:00|578.33|575.53|578.24|575.44|578.33|575.53|578.14|575.34|0
1655878510000|2022-06-22 06:15:10|578.04|575.24|577.84|575.04|578.04|575.24|577.84|575.04|0
1655878520000|2022-06-22 06:15:20|577.55|574.75|577.74|574.94|577.74|574.94|577.55|574.75|0
1655878530000|2022-06-22 06:15:30|577.94|575.14|579.03|576.23|579.03|576.23|577.74|574.94|0
1655878540000|2022-06-22 06:15:40|579.12|576.32|578.92|576.12|579.12|576.32|578.92|576.12|0
1655878550000|2022-06-22 06:15:50|578.73|575.93|578.83|576.03|579.12|576.32|578.73|575.93|0
1655878560000|2022-06-22 06:16:00|578.92|576.12|579.12|576.32|579.12|576.32|578.92|576.12|0
1655878570000|2022-06-22 06:16:10|579.03|576.23|578.53|575.73|579.03|576.23|578.53|575.73|0
1655878580000|2022-06-22 06:16:20|578.33|575.53|578.33|575.53|578.33|575.53|578.33|575.53|0
1655878590000|2022-06-22 06:16:30|578.24|575.44|578.63|575.83|578.63|575.83|578.24|575.44|0
1655878600000|2022-06-22 06:16:40|578.53|575.73|578.92|576.12|578.92|576.12|578.53|575.73|0
1655878610000|2022-06-22 06:16:50|578.83|576.03|578.92|576.12|579.03|576.23|578.83|576.03|0
1655878620000|2022-06-22 06:17:00|579.12|576.32|579.03|576.23|579.12|576.32|578.92|576.12|0
1655878630000|2022-06-22 06:17:10|578.92|576.12|579.32|576.52|579.32|576.52|578.92|576.12|0
1655878640000|2022-06-22 06:17:20|580.3|577.5|580.01|577.21|580.5|577.7|580.01|577.21|0
1655878650000|2022-06-22 06:17:30|579.91|577.11|580.4|577.6|580.4|577.6|579.91|577.11|0
1655878660000|2022-06-22 06:17:40|580.3|577.5|580.4|577.6|580.4|577.6|580.3|577.5|0
1655878670000|2022-06-22 06:17:50|580.5|577.7|580.01|577.21|580.5|577.7|579.91|577.11|0
1655878680000|2022-06-22 06:18:00|580.11|577.31|579.51|576.71|580.11|577.31|579.51|576.71|0
1655878690000|2022-06-22 06:18:10|579.42|576.62|579.71|576.91|579.71|576.91|579.42|576.62|0
1655878700000|2022-06-22 06:18:20|579.51|576.71|579.62|576.82|579.62|576.82|579.51|576.71|0
1655878710000|2022-06-22 06:18:30|579.51|576.71|579.91|577.11|579.91|577.11|579.51|576.71|0
1655878720000|2022-06-22 06:18:40|579.81|577.01|580.01|577.21|580.01|577.21|579.71|576.91|0
1655878730000|2022-06-22 06:18:50|580.3|577.5|580.3|577.5|580.3|577.5|580.1|577.3|0
1655878740000|2022-06-22 06:19:00|580.21|577.41|580.21|577.41|580.21|577.41|580.21|577.41|0
1655878750000|2022-06-22 06:19:10|580.1|577.3|580.89|578.09|580.89|578.09|580.1|577.3|0
1655878760000|2022-06-22 06:19:20|580.7|577.9|580.7|577.9|580.7|577.9|580.5|577.7|0
1655878770000|2022-06-22 06:19:30|580.8|578|581.49|578.69|581.49|578.69|580.8|578|0
1655878780000|2022-06-22 06:19:40|581.29|578.49|581.09|578.29|581.29|578.49|581.09|578.29|0
1655878790000|2022-06-22 06:19:50|581|578.2|580.4|577.6|581.09|578.29|580.4|577.6|0
1655878800000|2022-06-22 06:20:00|580.5|577.7|580.89|578.09|580.89|578.09|580.21|577.41|0
1655878810000|2022-06-22 06:20:10|580.7|577.9|579.62|576.82|580.7|577.9|579.62|576.82|0
1655878820000|2022-06-22 06:20:20|579.71|576.91|579.42|576.62|579.71|576.91|579.42|576.62|0
1655878830000|2022-06-22 06:20:30|579.22|576.42|579.51|576.71|579.51|576.71|579.22|576.42|0
1655878840000|2022-06-22 06:20:40|579.22|576.42|579.32|576.52|579.32|576.52|579.22|576.42|0
1655878850000|2022-06-22 06:20:50|579.51|576.71|579.62|576.82|579.71|576.91|579.51|576.71|0
1655878860000|2022-06-22 06:21:00|579.51|576.71|579.12|576.32|579.51|576.71|579.12|576.32|0
1655878870000|2022-06-22 06:21:10|578.83|576.03|579.32|576.52|579.32|576.52|578.83|576.03|0
1655878880000|2022-06-22 06:21:20|579.12|576.32|578.83|576.03|579.12|576.32|578.72|575.92|0
1655878890000|2022-06-22 06:21:30|578.92|576.12|579.12|576.32|579.12|576.32|578.92|576.12|0
1655878900000|2022-06-22 06:21:40|579.22|576.42|578.92|576.12|579.22|576.42|578.92|576.12|0
1655878920000|2022-06-22 06:22:00|579.12|576.32|579.02|576.22|579.12|576.32|578.92|576.12|0
1655878930000|2022-06-22 06:22:10|578.92|576.12|578.83|576.03|578.92|576.12|578.72|575.92|0
1655878940000|2022-06-22 06:22:20|578.92|576.12|578.43|575.63|578.92|576.12|578.43|575.63|0
1655878950000|2022-06-22 06:22:30|578.63|575.83|578.43|575.63|578.72|575.92|578.43|575.63|0
1655878960000|2022-06-22 06:22:40|578.33|575.53|578.33|575.53|578.53|575.73|578.33|575.53|0
1655878970000|2022-06-22 06:22:50|578.13|575.33|578.43|575.63|578.43|575.63|578.13|575.33|0
1655878980000|2022-06-22 06:23:00|578.53|575.73|578.33|575.53|578.63|575.83|578.33|575.53|0
1655878990000|2022-06-22 06:23:10|578.53|575.73|578.53|575.73|578.53|575.73|578.33|575.53|0
1655879000000|2022-06-22 06:23:20|578.92|576.12|577.94|575.14|578.92|576.12|577.94|575.14|0
1655879010000|2022-06-22 06:23:30|577.74|574.94|577.94|575.14|577.94|575.14|577.74|574.94|0
1655879020000|2022-06-22 06:23:40|577.74|574.94|577.74|574.94|577.74|574.94|577.54|574.74|0
1655879030000|2022-06-22 06:23:50|577.94|575.14|577.94|575.14|577.94|575.14|577.84|575.04|0
1655879040000|2022-06-22 06:24:00|577.84|575.04|578.33|575.53|578.33|575.53|577.84|575.04|0
1655879050000|2022-06-22 06:24:10|578.53|575.73|578.53|575.73|578.63|575.83|578.53|575.73|0
1655879060000|2022-06-22 06:24:20|578.63|575.83|578.53|575.73|578.63|575.83|578.53|575.73|0
1655879070000|2022-06-22 06:24:30|578.63|575.83|578.33|575.53|578.72|575.92|578.33|575.53|0
1655879080000|2022-06-22 06:24:40|578.72|575.92|578.53|575.73|578.72|575.92|578.53|575.73|0
1655879090000|2022-06-22 06:24:50|578.33|575.53|577.94|575.14|578.33|575.53|577.94|575.14|0
1655879100000|2022-06-22 06:25:00|577.74|574.94|578.13|575.33|578.24|575.44|577.74|574.94|0
1655879110000|2022-06-22 06:25:10|578.04|575.24|577.94|575.14|578.13|575.33|577.94|575.14|0
1655879120000|2022-06-22 06:25:20|577.74|574.94|577.84|575.04|577.94|575.14|577.74|574.94|0
1655879130000|2022-06-22 06:25:30|577.74|574.94|577.54|574.74|577.74|574.94|577.54|574.74|0
1655879140000|2022-06-22 06:25:40|577.74|574.94|577.74|574.94|577.74|574.94|577.74|574.94|0
1655879150000|2022-06-22 06:25:50|578.04|575.24|577.94|575.14|578.13|575.33|577.94|575.14|0
1655879160000|2022-06-22 06:26:00|578.33|575.53|578.04|575.24|578.33|575.53|578.04|575.24|0
1655879170000|2022-06-22 06:26:10|578.23|575.43|577.94|575.14|578.23|575.43|577.94|575.14|0
1655879180000|2022-06-22 06:26:20|578.13|575.33|577.94|575.14|578.13|575.33|577.74|574.94|0
1655879190000|2022-06-22 06:26:30|577.74|574.94|577.94|575.14|578.04|575.24|577.74|574.94|0
1655879200000|2022-06-22 06:26:40|578.04|575.24|578.33|575.53|578.33|575.53|578.04|575.24|0
1655879210000|2022-06-22 06:26:50|578.72|575.92|578.72|575.92|578.72|575.92|578.53|575.73|0
1655879220000|2022-06-22 06:27:00|578.83|576.03|579.12|576.32|579.12|576.32|578.83|576.03|0
1655879230000|2022-06-22 06:27:10|578.63|575.83|578.72|575.92|578.83|576.03|578.63|575.83|0
1655879240000|2022-06-22 06:27:20|579.02|576.22|578.72|575.92|579.02|576.22|578.72|575.92|0
1655879250000|2022-06-22 06:27:30|578.83|576.03|579.22|576.42|579.22|576.42|578.83|576.03|0
1655879260000|2022-06-22 06:27:40|579.31|576.51|578.92|576.12|579.31|576.51|578.92|576.12|0
1655879270000|2022-06-22 06:27:50|579.31|576.51|579.51|576.71|579.51|576.71|579.31|576.51|0
1655879280000|2022-06-22 06:28:00|579.9|577.1|579.51|576.71|579.9|577.1|579.51|576.71|0
1655879290000|2022-06-22 06:28:10|579.42|576.62|579.71|576.91|579.71|576.91|579.42|576.62|0
1655879300000|2022-06-22 06:28:20|579.42|576.62|579.31|576.51|579.51|576.71|579.31|576.51|0
1655879310000|2022-06-22 06:28:30|579.12|576.32|579.12|576.32|579.22|576.42|579.12|576.32|0
1655879320000|2022-06-22 06:28:40|579.31|576.51|579.02|576.22|579.31|576.51|579.02|576.22|0
1655879330000|2022-06-22 06:28:50|578.92|576.12|578.82|576.02|578.92|576.12|578.82|576.02|0
1655879340000|2022-06-22 06:29:00|578.72|575.92|579.31|576.51|579.31|576.51|578.72|575.92|0
1655879350000|2022-06-22 06:29:10|579.22|576.42|579.12|576.32|579.31|576.51|579.12|576.32|0
1655879360000|2022-06-22 06:29:20|578.92|576.12|578.53|575.73|578.92|576.12|578.53|575.73|0
1655879370000|2022-06-22 06:29:30|578.43|575.63|578.43|575.63|578.43|575.63|578.33|575.53|0
1655879380000|2022-06-22 06:29:40|578.33|575.53|577.93|575.13|578.33|575.53|577.84|575.04|0
1655879390000|2022-06-22 06:29:50|578.23|575.43|578.82|576.02|578.82|576.02|578.23|575.43|0
1655879400000|2022-06-22 06:30:00|578.92|576.12|579.12|576.32|579.12|576.32|578.92|576.12|0
1655879410000|2022-06-22 06:30:10|579.51|576.71|579.51|576.71|579.51|576.71|579.51|576.71|0
1655879420000|2022-06-22 06:30:20|579.61|576.81|579.31|576.51|579.61|576.81|579.31|576.51|0
1655879430000|2022-06-22 06:30:30|579.71|576.91|580.01|577.21|580.01|577.21|579.71|576.91|0
1655879440000|2022-06-22 06:30:40|579.61|576.81|579.42|576.62|579.61|576.81|579.42|576.62|0
1655879450000|2022-06-22 06:30:50|579.51|576.71|579.71|576.91|579.71|576.91|579.51|576.71|0
1655879460000|2022-06-22 06:31:00|579.61|576.81|579.22|576.42|579.61|576.81|579.22|576.42|0
1655879470000|2022-06-22 06:31:10|579.12|576.32|579.12|576.32|579.31|576.51|579.12|576.32|0
1655879480000|2022-06-22 06:31:20|578.92|576.12|578.72|575.92|578.92|576.12|578.52|575.72|0
1655879490000|2022-06-22 06:31:30|578.92|576.12|579.12|576.32|579.12|576.32|578.92|576.12|0
1655879500000|2022-06-22 06:31:40|579.22|576.42|579.31|576.51|579.41|576.61|579.22|576.42|0
1655879510000|2022-06-22 06:31:50|579.12|576.32|578.72|575.92|579.12|576.32|578.72|575.92|0
1655879520000|2022-06-22 06:32:00|579.31|576.51|579.61|576.81|579.61|576.81|579.31|576.51|0
1655879530000|2022-06-22 06:32:10|579.51|576.71|579.71|576.91|579.71|576.91|579.51|576.71|0
1655879540000|2022-06-22 06:32:20|579.51|576.71|579.9|577.1|579.9|577.1|579.51|576.71|0
1655879550000|2022-06-22 06:32:30|579.12|576.32|578.82|576.02|579.61|576.81|578.82|576.02|0
1655879560000|2022-06-22 06:32:40|578.63|575.83|578.72|575.92|578.72|575.92|578.63|575.83|0
1655879570000|2022-06-22 06:32:50|578.33|575.53|578.13|575.33|578.52|575.72|578.13|575.33|0
1655879580000|2022-06-22 06:33:00|578.33|575.53|578.33|575.53|578.52|575.72|578.33|575.53|0
1655879590000|2022-06-22 06:33:10|578.72|575.92|578.13|575.33|578.72|575.92|578.13|575.33|0
1655879610000|2022-06-22 06:33:30|578.33|575.53|577.84|575.04|578.33|575.53|577.84|575.04|0
1655879620000|2022-06-22 06:33:40|577.74|574.94|577.74|574.94|577.93|575.13|577.74|574.94|0
1655879630000|2022-06-22 06:33:50|577.64|574.84|577.74|574.94|577.74|574.94|577.64|574.84|0
1655879640000|2022-06-22 06:34:00|577.64|574.84|577.64|574.84|577.74|574.94|577.64|574.84|0
1655879650000|2022-06-22 06:34:10|577.54|574.74|577.54|574.74|577.54|574.74|577.54|574.74|0
1655879660000|2022-06-22 06:34:20|577.34|574.54|577.45|574.65|577.45|574.65|577.34|574.54|0
1655879670000|2022-06-22 06:34:30|577.54|574.74|577.93|575.13|577.93|575.13|577.54|574.74|0
1655879680000|2022-06-22 06:34:40|578.33|575.53|578.04|575.24|578.33|575.53|578.04|575.24|0
1655879690000|2022-06-22 06:34:50|578.13|575.33|578.33|575.53|578.33|575.53|578.13|575.33|0
1655879700000|2022-06-22 06:35:00|578.43|575.63|578.13|575.33|578.43|575.63|578.13|575.33|0
1655879710000|2022-06-22 06:35:10|578.23|575.43|578.13|575.33|578.33|575.53|578.13|575.33|0
1655879720000|2022-06-22 06:35:20|578.23|575.43|578.33|575.53|578.33|575.53|578.13|575.33|0
1655879740000|2022-06-22 06:35:40|578.13|575.33|578.13|575.33|578.13|575.33|578.04|575.24|0
1655879750000|2022-06-22 06:35:50|578.33|575.53|578.04|575.24|578.33|575.53|578.04|575.24|0
1655879760000|2022-06-22 06:36:00|577.93|575.13|578.04|575.24|578.04|575.24|577.93|575.13|0
1655879770000|2022-06-22 06:36:10|578.03|575.23|578.23|575.43|578.23|575.43|577.93|575.13|0
1655879780000|2022-06-22 06:36:20|578.13|575.33|578.23|575.43|578.23|575.43|578.13|575.33|0
1655879790000|2022-06-22 06:36:30|578.33|575.53|577.93|575.13|578.33|575.53|577.93|575.13|0
1655879800000|2022-06-22 06:36:40|578.13|575.33|578.33|575.53|578.33|575.53|578.13|575.33|0
1655879810000|2022-06-22 06:36:50|578.43|575.63|578.52|575.72|578.52|575.72|578.33|575.53|0
1655879820000|2022-06-22 06:37:00|578.72|575.92|578.72|575.92|578.72|575.92|578.72|575.92|0
1655879830000|2022-06-22 06:37:10|578.82|576.02|579.02|576.22|579.02|576.22|578.72|575.92|0
1655879840000|2022-06-22 06:37:20|579.11|576.31|579.11|576.31|579.11|576.31|579.11|576.31|0
1655879850000|2022-06-22 06:37:30|579.02|576.22|578.82|576.02|579.02|576.22|578.82|576.02|0
1655879860000|2022-06-22 06:37:40|578.92|576.12|579.11|576.31|579.11|576.31|578.92|576.12|0
1655879870000|2022-06-22 06:37:50|578.92|576.12|579.22|576.42|579.22|576.42|578.92|576.12|0
1655879880000|2022-06-22 06:38:00|579.11|576.31|578.52|575.72|579.11|576.31|578.52|575.72|0
1655879890000|2022-06-22 06:38:10|578.72|575.92|578.62|575.82|578.72|575.92|578.62|575.82|0
1655879900000|2022-06-22 06:38:20|578.82|576.02|578.72|575.92|578.92|576.12|578.72|575.92|0
1655879910000|2022-06-22 06:38:30|578.92|576.12|578.92|576.12|578.92|576.12|578.92|576.12|0
1655879920000|2022-06-22 06:38:40|578.72|575.92|578.52|575.72|578.72|575.92|578.52|575.72|0
1655879930000|2022-06-22 06:38:50|578.72|575.92|578.72|575.92|578.72|575.92|578.62|575.82|0
1655879940000|2022-06-22 06:39:00|578.33|575.53|578.13|575.33|578.33|575.53|578.13|575.33|0
1655879950000|2022-06-22 06:39:10|578.03|575.23|577.93|575.13|578.03|575.23|577.93|575.13|0
1655879960000|2022-06-22 06:39:20|578.13|575.33|578.33|575.53|578.33|575.53|578.13|575.33|0
1655879970000|2022-06-22 06:39:30|578.23|575.43|578.13|575.33|578.23|575.43|577.93|575.13|0
1655879980000|2022-06-22 06:39:40|577.93|575.13|577.93|575.13|577.93|575.13|577.93|575.13|0
1655879990000|2022-06-22 06:39:50|577.84|575.04|577.84|575.04|577.84|575.04|577.84|575.04|0
1655880000000|2022-06-22 06:40:00|577.73|574.93|577.84|575.04|577.84|575.04|577.73|574.93|0
1655880010000|2022-06-22 06:40:10|577.44|574.64|577.54|574.74|577.54|574.74|577.44|574.64|0
1655880020000|2022-06-22 06:40:20|577.64|574.84|577.73|574.93|577.73|574.93|577.54|574.74|0
1655880030000|2022-06-22 06:40:30|578.13|575.33|578.23|575.43|578.23|575.43|578.13|575.33|0
1655880040000|2022-06-22 06:40:40|578.13|575.33|577.93|575.13|578.32|575.52|577.93|575.13|0
1655880050000|2022-06-22 06:40:50|578.03|575.23|578.13|575.33|578.13|575.33|578.03|575.23|0
1655880060000|2022-06-22 06:41:00|577.93|575.13|578.13|575.33|578.13|575.33|577.93|575.13|0
1655880070000|2022-06-22 06:41:10|578.23|575.43|578.23|575.43|578.23|575.43|578.23|575.43|0
1655880080000|2022-06-22 06:41:20|578.32|575.52|578.52|575.72|578.52|575.72|578.32|575.52|0
1655880090000|2022-06-22 06:41:30|578.43|575.63|578.03|575.23|578.43|575.63|577.93|575.13|0
1655880100000|2022-06-22 06:41:40|578.52|575.72|578.52|575.72|578.52|575.72|578.52|575.72|0
1655880110000|2022-06-22 06:41:50|578.72|575.92|578.62|575.82|578.92|576.12|578.62|575.82|0
1655880120000|2022-06-22 06:42:00|578.72|575.92|578.52|575.72|578.72|575.92|578.52|575.72|0
1655880130000|2022-06-22 06:42:10|578.43|575.63|578.72|575.92|578.72|575.92|578.43|575.63|0
1655880140000|2022-06-22 06:42:20|578.92|576.12|579.31|576.51|579.31|576.51|578.92|576.12|0
1655880150000|2022-06-22 06:42:30|579.11|576.31|578.91|576.11|579.11|576.31|578.91|576.11|0
1655880160000|2022-06-22 06:42:40|578.72|575.92|578.32|575.52|578.72|575.92|578.32|575.52|0
1655880180000|2022-06-22 06:43:00|578.52|575.72|578.52|575.72|578.52|575.72|578.52|575.72|0
1655880190000|2022-06-22 06:43:10|578.43|575.63|578.72|575.92|578.72|575.92|578.43|575.63|0
1655880200000|2022-06-22 06:43:20|578.62|575.82|578.72|575.92|578.72|575.92|578.62|575.82|0
1655880210000|2022-06-22 06:43:30|578.52|575.72|578.91|576.11|578.91|576.11|578.52|575.72|0
1655880220000|2022-06-22 06:43:40|578.72|575.92|578.32|575.52|578.72|575.92|578.32|575.52|0
1655880230000|2022-06-22 06:43:50|578.43|575.63|578.43|575.63|578.43|575.63|578.32|575.52|0
1655880240000|2022-06-22 06:44:00|578.32|575.52|578.52|575.72|578.52|575.72|578.32|575.52|0
1655880250000|2022-06-22 06:44:10|578.32|575.52|578.13|575.33|578.32|575.52|578.13|575.33|0
1655880260000|2022-06-22 06:44:20|578.32|575.52|578.13|575.33|578.32|575.52|578.13|575.33|0
1655880270000|2022-06-22 06:44:30|578.32|575.52|577.93|575.13|578.32|575.52|577.93|575.13|0
1655880280000|2022-06-22 06:44:40|578.03|575.23|577.93|575.13|578.13|575.33|577.93|575.13|0
1655880290000|2022-06-22 06:44:50|577.73|574.93|577.34|574.54|577.73|574.93|577.34|574.54|0
1655880300000|2022-06-22 06:45:00|577.44|574.64|577.54|574.74|577.54|574.74|577.44|574.64|0
1655880310000|2022-06-22 06:45:10|577.34|574.54|577.54|574.74|577.54|574.74|577.34|574.54|0
1655880320000|2022-06-22 06:45:20|577.34|574.54|577.54|574.74|577.54|574.74|577.34|574.54|0
1655880330000|2022-06-22 06:45:30|577.34|574.54|577.14|574.34|577.34|574.54|576.85|574.05|0
1655880340000|2022-06-22 06:45:40|577.34|574.54|577.54|574.74|577.54|574.74|577.25|574.45|0
1655880350000|2022-06-22 06:45:50|577.64|574.84|577.73|574.93|577.73|574.93|577.64|574.84|0
1655880360000|2022-06-22 06:46:00|577.54|574.74|577.73|574.93|577.73|574.93|577.54|574.74|0
1655880370000|2022-06-22 06:46:10|577.44|574.64|577.93|575.13|577.93|575.13|577.44|574.64|0
1655880380000|2022-06-22 06:46:20|577.73|574.93|577.73|574.93|577.93|575.13|577.73|574.93|0
1655880390000|2022-06-22 06:46:30|577.93|575.13|577.73|574.93|577.93|575.13|577.73|574.93|0
1655880400000|2022-06-22 06:46:40|577.83|575.03|577.93|575.13|577.93|575.13|577.83|575.03|0
1655880410000|2022-06-22 06:46:50|577.73|574.93|577.54|574.74|577.73|574.93|577.54|574.74|0
1655880420000|2022-06-22 06:47:00|577.34|574.54|577.34|574.54|577.34|574.54|577.34|574.54|0
1655880430000|2022-06-22 06:47:10|577.24|574.44|576.95|574.15|577.24|574.44|576.95|574.15|0
1655880450000|2022-06-22 06:47:30|577.14|574.34|576.75|573.95|577.14|574.34|576.75|573.95|0
1655880460000|2022-06-22 06:47:40|576.55|573.75|576.75|573.95|576.75|573.95|576.55|573.75|0
1655880470000|2022-06-22 06:47:50|576.95|574.15|576.75|573.95|576.95|574.15|576.75|573.95|0
1655880480000|2022-06-22 06:48:00|576.95|574.15|576.55|573.75|576.95|574.15|576.55|573.75|0
1655880490000|2022-06-22 06:48:10|576.95|574.15|576.75|573.95|576.95|574.15|576.75|573.95|0
1655880500000|2022-06-22 06:48:20|576.65|573.85|576.75|573.95|576.75|573.95|576.65|573.85|0
1655880510000|2022-06-22 06:48:30|576.55|573.75|575.96|573.16|576.55|573.75|575.96|573.16|0
1655880520000|2022-06-22 06:48:40|575.87|573.07|575.96|573.16|575.96|573.16|575.77|572.97|0
1655880530000|2022-06-22 06:48:50|576.16|573.36|576.06|573.26|576.16|573.36|575.96|573.16|0
1655880540000|2022-06-22 06:49:00|575.87|573.07|575.57|572.77|575.87|573.07|575.57|572.77|0
1655880550000|2022-06-22 06:49:10|575.77|572.97|575.77|572.97|576.06|573.26|575.77|572.97|0
1655880560000|2022-06-22 06:49:20|575.96|573.16|576.36|573.56|576.36|573.56|575.96|573.16|0
1655880570000|2022-06-22 06:49:30|576.26|573.46|576.26|573.46|576.26|573.46|576.26|573.46|0
1655880580000|2022-06-22 06:49:40|576.36|573.56|576.36|573.56|576.46|573.66|576.36|573.56|0
1655880590000|2022-06-22 06:49:50|576.16|573.36|575.96|573.16|576.36|573.56|575.96|573.16|0
1655880600000|2022-06-22 06:50:00|575.77|572.97|576.26|573.46|576.26|573.46|575.77|572.97|0
1655880610000|2022-06-22 06:50:10|576.16|573.36|576.35|573.55|576.35|573.55|576.16|573.36|0
1655880620000|2022-06-22 06:50:20|576.16|573.36|576.16|573.36|576.16|573.36|576.16|573.36|0
1655880630000|2022-06-22 06:50:30|576.35|573.55|576.26|573.46|576.35|573.55|576.16|573.36|0
1655880640000|2022-06-22 06:50:40|576.46|573.66|576.35|573.55|576.55|573.75|576.35|573.55|0
1655880650000|2022-06-22 06:50:50|576.16|573.36|575.96|573.16|576.16|573.36|575.96|573.16|0
1655880670000|2022-06-22 06:51:10|576.35|573.55|576.35|573.55|576.46|573.66|576.35|573.55|0
1655880680000|2022-06-22 06:51:20|576.16|573.36|576.35|573.55|576.35|573.55|576.16|573.36|0
1655880690000|2022-06-22 06:51:30|576.26|573.46|575.96|573.16|576.35|573.55|575.96|573.16|0
1655880700000|2022-06-22 06:51:40|576.06|573.26|575.57|572.77|576.16|573.36|575.57|572.77|0
1655880710000|2022-06-22 06:51:50|575.76|572.96|575.57|572.77|575.76|572.96|575.57|572.77|0
1655880720000|2022-06-22 06:52:00|575.76|572.96|575.57|572.77|575.76|572.96|575.57|572.77|0
1655880730000|2022-06-22 06:52:10|575.67|572.87|575.67|572.87|575.76|572.96|575.67|572.87|0
1655880740000|2022-06-22 06:52:20|575.37|572.57|575.18|572.38|575.37|572.57|575.18|572.38|0
1655880760000|2022-06-22 06:52:40|575.08|572.28|574.98|572.18|575.08|572.28|574.98|572.18|0
1655880770000|2022-06-22 06:52:50|575.18|572.38|575.57|572.77|575.57|572.77|575.18|572.38|0
1655880780000|2022-06-22 06:53:00|575.47|572.67|575.76|572.96|575.76|572.96|575.47|572.67|0
1655880790000|2022-06-22 06:53:10|575.57|572.77|575.76|572.96|575.76|572.96|575.57|572.77|0
1655880800000|2022-06-22 06:53:20|575.96|573.16|575.67|572.87|575.96|573.16|575.67|572.87|0
1655880810000|2022-06-22 06:53:30|575.57|572.77|575.57|572.77|575.76|572.96|575.57|572.77|0
1655880820000|2022-06-22 06:53:40|575.76|572.96|575.57|572.77|575.76|572.96|575.57|572.77|0
1655880830000|2022-06-22 06:53:50|575.96|573.16|575.87|573.07|575.96|573.16|575.76|572.96|0
1655880840000|2022-06-22 06:54:00|575.96|573.16|575.76|572.96|576.06|573.26|575.76|572.96|0
1655880850000|2022-06-22 06:54:10|575.96|573.16|576.75|573.95|576.75|573.95|575.96|573.16|0
1655880860000|2022-06-22 06:54:20|576.94|574.14|577.53|574.73|577.53|574.73|576.94|574.14|0
1655880870000|2022-06-22 06:54:30|577.73|574.93|577.53|574.73|577.73|574.93|577.34|574.54|0
1655880880000|2022-06-22 06:54:40|577.24|574.44|576.85|574.05|577.24|574.44|576.75|573.95|0
1655880890000|2022-06-22 06:54:50|576.94|574.14|576.94|574.14|576.94|574.14|576.94|574.14|0
1655880900000|2022-06-22 06:55:00|576.75|573.95|576.75|573.95|576.75|573.95|576.65|573.85|0
1655880910000|2022-06-22 06:55:10|576.94|574.14|577.34|574.54|577.34|574.54|576.85|574.05|0
1655880920000|2022-06-22 06:55:20|577.14|574.34|577.53|574.73|577.53|574.73|577.14|574.34|0
1655880930000|2022-06-22 06:55:30|577.34|574.54|577.53|574.73|577.53|574.73|577.34|574.54|0
1655880940000|2022-06-22 06:55:40|577.24|574.44|577.34|574.54|577.34|574.54|577.14|574.34|0
1655880950000|2022-06-22 06:55:50|576.94|574.14|576.65|573.85|576.94|574.14|576.65|573.85|0
1655880960000|2022-06-22 06:56:00|576.75|573.95|576.55|573.75|576.75|573.95|576.55|573.75|0
1655880970000|2022-06-22 06:56:10|576.75|573.95|576.94|574.14|576.94|574.14|576.75|573.95|0
1655880980000|2022-06-22 06:56:20|577.14|574.34|577.73|574.93|577.73|574.93|577.14|574.34|0
1655880990000|2022-06-22 06:56:30|577.24|574.44|577.44|574.64|577.44|574.64|577.24|574.44|0
1655881000000|2022-06-22 06:56:40|577.53|574.73|577.24|574.44|577.53|574.73|577.24|574.44|0
1655881010000|2022-06-22 06:56:50|577.34|574.54|577.73|574.93|577.73|574.93|577.34|574.54|0
1655881020000|2022-06-22 06:57:00|577.53|574.73|577.93|575.13|577.93|575.13|577.53|574.73|0
1655881030000|2022-06-22 06:57:10|578.12|575.32|577.93|575.13|578.12|575.32|577.93|575.13|0
1655881040000|2022-06-22 06:57:20|577.73|574.93|577.53|574.73|577.73|574.93|577.53|574.73|0
1655881050000|2022-06-22 06:57:30|577.44|574.64|577.73|574.93|577.73|574.93|577.34|574.54|0
1655881060000|2022-06-22 06:57:40|577.83|575.03|577.93|575.13|577.93|575.13|577.83|575.03|0
1655881070000|2022-06-22 06:57:50|578.03|575.23|577.63|574.83|578.12|575.32|577.63|574.83|0
1655881080000|2022-06-22 06:58:00|577.73|574.93|577.73|574.93|577.73|574.93|577.73|574.93|0
1655881090000|2022-06-22 06:58:10|577.83|575.03|577.73|574.93|578.12|575.32|577.73|574.93|0
1655881100000|2022-06-22 06:58:20|577.93|575.13|577.73|574.93|577.93|575.13|577.73|574.93|0
1655881110000|2022-06-22 06:58:30|577.53|574.73|577.44|574.64|577.53|574.73|577.44|574.64|0
1655881120000|2022-06-22 06:58:40|577.34|574.54|577.34|574.54|577.34|574.54|577.34|574.54|0
1655881130000|2022-06-22 06:58:50|577.53|574.73|577.44|574.64|577.53|574.73|577.34|574.54|0
1655881140000|2022-06-22 06:59:00|577.63|574.83|577.93|575.13|577.93|575.13|577.63|574.83|0
1655881150000|2022-06-22 06:59:10|578.03|575.23|578.32|575.52|578.32|575.52|578.03|575.23|0
1655881160000|2022-06-22 06:59:20|578.52|575.72|578.12|575.32|578.52|575.72|578.12|575.32|0
1655881170000|2022-06-22 06:59:30|578.22|575.42|577.93|575.13|578.22|575.42|577.93|575.13|0
1655881180000|2022-06-22 06:59:40|577.73|574.93|577.53|574.73|577.73|574.93|577.53|574.73|0
1655881190000|2022-06-22 06:59:50|577.14|574.34|577.33|574.53|577.44|574.64|577.14|574.34|0
1655881200000|2022-06-22 07:00:00|576.85|574.05|576.94|574.14|577.14|574.34|576.85|574.05|0
1655881210000|2022-06-22 07:00:10|577.33|574.53|576.55|573.75|577.33|574.53|576.55|573.75|0
1655881220000|2022-06-22 07:00:20|577.53|574.73|577.83|575.03|578.42|575.62|577.53|574.73|0
1655881230000|2022-06-22 07:00:30|578.12|575.32|577.73|574.93|578.12|575.32|577.73|574.93|0
1655881240000|2022-06-22 07:00:40|577.92|575.12|577.73|574.93|577.92|575.12|577.73|574.93|0
1655881250000|2022-06-22 07:00:50|577.53|574.73|577.92|575.12|578.22|575.42|577.53|574.73|0
1655881260000|2022-06-22 07:01:00|578.32|575.52|578.12|575.32|578.32|575.52|577.92|575.12|0
1655881270000|2022-06-22 07:01:10|578.52|575.72|579.3|576.5|579.3|576.5|578.52|575.72|0
1655881280000|2022-06-22 07:01:20|579.8|577|580.09|577.29|580.09|577.29|579.7|576.9|0
1655881290000|2022-06-22 07:01:30|580.49|577.69|579.89|577.09|580.68|577.88|579.89|577.09|0
1655881300000|2022-06-22 07:01:40|579.8|577|580.29|577.49|580.29|577.49|579.7|576.9|0
1655881310000|2022-06-22 07:01:50|580.49|577.69|580.68|577.88|580.98|578.18|580.49|577.69|0
1655881320000|2022-06-22 07:02:00|581.27|578.47|582.46|579.66|582.46|579.66|581.27|578.47|0
1655881330000|2022-06-22 07:02:10|582.06|579.26|582.46|579.66|582.46|579.66|581.97|579.17|0
1655881340000|2022-06-22 07:02:20|582.36|579.56|584.24|581.44|584.24|581.44|582.36|579.56|0
1655881350000|2022-06-22 07:02:30|584.04|581.24|584.04|581.24|584.24|581.44|584.04|581.24|0
1655881360000|2022-06-22 07:02:40|584.24|581.44|584.44|581.64|584.44|581.64|584.24|581.44|0
1655881370000|2022-06-22 07:02:50|584.24|581.44|584.63|581.83|584.63|581.83|584.24|581.44|0
1655881380000|2022-06-22 07:03:00|584.44|581.64|583.84|581.04|584.44|581.64|583.75|580.95|0
1655881390000|2022-06-22 07:03:10|584.44|581.64|584.24|581.44|584.44|581.64|584.24|581.44|0
1655881400000|2022-06-22 07:03:20|583.84|581.04|583.64|580.84|583.84|581.04|583.64|580.84|0
1655881410000|2022-06-22 07:03:30|583.75|580.95|584.24|581.44|584.24|581.44|583.75|580.95|0
1655881420000|2022-06-22 07:03:40|584.44|581.64|583.84|581.04|584.44|581.64|583.84|581.04|0
1655881430000|2022-06-22 07:03:50|584.04|581.24|584.14|581.34|584.24|581.44|584.04|581.24|0
1655881440000|2022-06-22 07:04:00|584.04|581.24|584.34|581.54|584.34|581.54|584.04|581.24|0
1655881450000|2022-06-22 07:04:10|584.24|581.44|584.24|581.44|584.24|581.44|583.95|581.15|0
1655881460000|2022-06-22 07:04:20|584.04|581.24|583.64|580.84|584.04|581.24|583.64|580.84|0
1655881470000|2022-06-22 07:04:30|583.55|580.75|583.64|580.84|583.64|580.84|583.25|580.45|0
1655881480000|2022-06-22 07:04:40|583.75|580.95|584.34|581.54|584.34|581.54|583.64|580.84|0
1655881490000|2022-06-22 07:04:50|584.44|581.64|584.14|581.34|584.44|581.64|584.14|581.34|0
1655881500000|2022-06-22 07:05:00|584.54|582.14|584.43|582.03|584.54|582.14|584.43|582.03|0
1655881510000|2022-06-22 07:05:10|584.63|582.23|585.62|583.22|585.72|583.32|584.63|582.23|0
1655881520000|2022-06-22 07:05:20|585.82|583.42|585.72|583.32|586.22|583.82|585.72|583.32|0
1655881530000|2022-06-22 07:05:30|585.62|583.22|585.42|583.02|585.62|583.22|585.33|582.93|0
1655881540000|2022-06-22 07:05:40|585.23|582.83|585.62|583.22|585.62|583.22|585.23|582.83|0
1655881550000|2022-06-22 07:05:50|585.82|583.42|585.62|583.22|585.82|583.42|585.62|583.22|0
1655881560000|2022-06-22 07:06:00|586.02|583.62|586.02|583.62|586.22|583.82|586.02|583.62|0
1655881570000|2022-06-22 07:06:10|588.2|585.8|589.39|586.99|589.39|586.99|588.2|585.8|0
1655881580000|2022-06-22 07:06:20|589.59|587.19|590.19|587.79|590.19|587.79|589.59|587.19|0
1655881590000|2022-06-22 07:06:30|590.58|588.18|590.38|587.98|590.58|588.18|590.19|587.79|0
1655881600000|2022-06-22 07:06:40|590.98|588.58|592.77|590.37|592.77|590.37|590.98|588.58|0
1655881610000|2022-06-22 07:06:50|592.38|589.98|592.57|590.17|592.57|590.17|592.28|589.88|0
1655881620000|2022-06-22 07:07:00|592.38|589.98|592.77|590.37|592.77|590.37|592.18|589.78|0
1655881630000|2022-06-22 07:07:10|592.68|590.28|593.17|590.77|593.17|590.77|592.68|590.28|0
1655881640000|2022-06-22 07:07:20|593.47|591.07|593.17|590.77|593.67|591.27|593.17|590.77|0
1655881650000|2022-06-22 07:07:30|593.37|590.97|592.37|589.97|593.37|590.97|592.37|589.97|0
1655881660000|2022-06-22 07:07:40|592.97|590.57|592.37|589.97|592.97|590.57|592.37|589.97|0
1655881670000|2022-06-22 07:07:50|592.18|589.78|591.38|588.98|592.18|589.78|591.38|588.98|0
1655881680000|2022-06-22 07:08:00|591.78|589.38|591.28|588.88|592.57|590.17|591.28|588.88|0
1655881690000|2022-06-22 07:08:10|590.78|588.38|590.19|587.79|590.78|588.38|590.19|587.79|0
1655881700000|2022-06-22 07:08:20|590.38|587.98|589.59|587.19|590.38|587.98|589.59|587.19|0
1655881710000|2022-06-22 07:08:30|589.79|587.39|590.49|588.09|590.49|588.09|589.79|587.39|0
1655881720000|2022-06-22 07:08:40|590.78|588.38|590.19|587.79|590.78|588.38|589.99|587.59|0
1655881730000|2022-06-22 07:08:50|589.99|587.59|590.38|587.98|590.49|588.09|589.99|587.59|0
1655881740000|2022-06-22 07:09:00|590.58|588.18|590.58|588.18|590.58|588.18|590.38|587.98|0
1655881750000|2022-06-22 07:09:10|590.49|588.09|590.89|588.49|590.89|588.49|590.49|588.09|0
1655881760000|2022-06-22 07:09:20|591.58|589.18|591.58|589.18|591.98|589.58|591.58|589.18|0
1655881770000|2022-06-22 07:09:30|591.78|589.38|591.18|588.78|591.78|589.38|591.18|588.78|0
1655881790000|2022-06-22 07:09:50|591.38|588.98|591.78|589.38|591.78|589.38|591.38|588.98|0
1655881800000|2022-06-22 07:10:00|592.57|590.17|591.58|589.18|592.57|590.17|591.58|589.18|0
1655881810000|2022-06-22 07:10:10|592.37|589.97|592.37|589.97|592.37|589.97|592.17|589.77|0
1655881820000|2022-06-22 07:10:20|592.28|589.88|592.77|590.37|592.77|590.37|592.28|589.88|0
1655881830000|2022-06-22 07:10:30|593.08|590.68|593.57|591.17|593.67|591.27|593.08|590.68|0
1655881840000|2022-06-22 07:10:40|593.37|590.97|593.37|590.97|593.57|591.17|593.37|590.97|0
1655881850000|2022-06-22 07:10:50|593.57|591.17|593.97|591.57|593.97|591.57|593.57|591.17|0
1655881860000|2022-06-22 07:11:00|593.67|591.27|593.77|591.37|593.77|591.37|593.37|590.97|0
1655881870000|2022-06-22 07:11:10|593.37|590.97|592.97|590.57|593.37|590.97|592.97|590.57|0
1655881880000|2022-06-22 07:11:20|592.57|590.17|592.97|590.57|592.97|590.57|591.98|589.58|0
1655881890000|2022-06-22 07:11:30|592.57|590.17|592.97|590.57|592.97|590.57|592.57|590.17|0
1655881900000|2022-06-22 07:11:40|592.37|589.97|592.08|589.68|592.37|589.97|591.98|589.58|0
1655881910000|2022-06-22 07:11:50|592.37|589.97|591.69|589.29|592.37|589.97|591.69|589.29|0
1655881920000|2022-06-22 07:12:00|591.78|589.38|593.48|591.08|593.78|591.38|591.78|589.38|0
1655881930000|2022-06-22 07:12:10|593.78|591.38|594.18|591.78|594.18|591.78|593.78|591.38|0
1655881940000|2022-06-22 07:12:20|594.37|591.97|594.37|591.97|594.37|591.97|593.98|591.58|0
1655881950000|2022-06-22 07:12:30|594.18|591.78|594.77|592.37|594.77|592.37|593.88|591.48|0
1655881960000|2022-06-22 07:12:40|594.97|592.57|595.57|593.17|595.77|593.37|594.97|592.57|0
1655881970000|2022-06-22 07:12:50|595.77|593.37|595.37|592.97|595.97|593.57|595.37|592.97|0
1655881980000|2022-06-22 07:13:00|594.77|592.37|595.47|593.07|595.47|593.07|594.77|592.37|0
1655881990000|2022-06-22 07:13:10|595.77|593.37|595.27|592.87|595.77|593.37|595.27|592.87|0
1655882000000|2022-06-22 07:13:20|594.08|591.68|593.38|590.98|594.08|591.68|593.38|590.98|0
1655882010000|2022-06-22 07:13:30|593.18|590.78|592.19|589.79|593.18|590.78|592.19|589.79|0
1655882020000|2022-06-22 07:13:40|592.78|590.38|593.38|590.98|593.38|590.98|592.78|590.38|0
1655882030000|2022-06-22 07:13:50|592.98|590.58|592.09|589.69|592.98|590.58|592.09|589.69|0
1655882040000|2022-06-22 07:14:00|591.99|589.59|591.79|589.39|591.99|589.59|591.79|589.39|0
1655882050000|2022-06-22 07:14:10|591.59|589.19|591.39|588.99|591.59|589.19|591.39|588.99|0
1655882060000|2022-06-22 07:14:20|591.2|588.8|591.79|589.39|591.79|589.39|591.2|588.8|0
1655882070000|2022-06-22 07:14:30|591.7|589.3|591.2|588.8|591.79|589.39|591.2|588.8|0
1655882080000|2022-06-22 07:14:40|591.39|588.99|591.79|589.39|591.79|589.39|591.39|588.99|0
1655882090000|2022-06-22 07:14:50|591.59|589.19|591.2|588.8|591.59|589.19|591.2|588.8|0
1655882100000|2022-06-22 07:15:00|591|588.6|590.9|588.5|591.2|588.8|590.9|588.5|0
1655882110000|2022-06-22 07:15:10|590.6|588.2|590.4|588|590.6|588.2|589.91|587.51|0
1655882120000|2022-06-22 07:15:20|590.7|588.3|591.5|589.1|591.59|589.19|590.7|588.3|0
1655882130000|2022-06-22 07:15:30|591.59|589.19|591.79|589.39|591.79|589.39|591.39|588.99|0
1655882140000|2022-06-22 07:15:40|591.39|588.99|591.5|589.1|591.7|589.3|591.2|588.8|0
1655882150000|2022-06-22 07:15:50|591.59|589.19|592.39|589.99|592.39|589.99|591.2|588.8|0
1655882160000|2022-06-22 07:16:00|591.79|589.39|592.49|590.09|592.49|590.09|591.79|589.39|0
1655882170000|2022-06-22 07:16:10|592.78|590.38|592.49|590.09|593.09|590.69|592.49|590.09|0
1655882180000|2022-06-22 07:16:20|592.98|590.58|591.99|589.59|592.98|590.58|591.99|589.59|0
1655882190000|2022-06-22 07:16:30|591.59|589.19|591.59|589.19|591.79|589.39|591.59|589.19|0
1655882200000|2022-06-22 07:16:40|591.99|589.59|592.09|589.69|592.19|589.79|591.89|589.49|0
1655882210000|2022-06-22 07:16:50|592.19|589.79|591.39|588.99|592.19|589.79|591.39|588.99|0
1655882220000|2022-06-22 07:17:00|591.7|589.3|591.89|589.49|591.89|589.49|591.59|589.19|0
1655882230000|2022-06-22 07:17:10|592.49|590.09|591.39|588.99|592.49|590.09|591.39|588.99|0
1655882240000|2022-06-22 07:17:20|591.19|588.79|591.5|589.1|591.5|589.1|590.9|588.5|0
1655882250000|2022-06-22 07:17:30|591.3|588.9|590.8|588.4|591.3|588.9|590.7|588.3|0
1655882260000|2022-06-22 07:17:40|590.9|588.5|590.2|587.8|590.9|588.5|590.2|587.8|0
1655882270000|2022-06-22 07:17:50|590.5|588.1|590|587.6|590.5|588.1|590|587.6|0
1655882280000|2022-06-22 07:18:00|590.4|588|590.4|588|590.4|588|590.4|588|0
1655882290000|2022-06-22 07:18:10|590.31|587.91|590|587.6|590.31|587.91|589.91|587.51|0
1655882300000|2022-06-22 07:18:20|590.2|587.8|590.4|588|590.4|588|590|587.6|0
1655882310000|2022-06-22 07:18:30|590|587.6|590|587.6|590.2|587.8|590|587.6|0
1655882320000|2022-06-22 07:18:40|589.71|587.31|589.81|587.41|589.81|587.41|589.71|587.31|0
1655882330000|2022-06-22 07:18:50|589.61|587.21|589.71|587.31|589.71|587.31|589.61|587.21|0
1655882340000|2022-06-22 07:19:00|590|587.6|590.31|587.91|590.31|587.91|589.61|587.21|0
1655882350000|2022-06-22 07:19:10|590|587.6|590|587.6|590.11|587.71|590|587.6|0
1655882360000|2022-06-22 07:19:20|590.11|587.71|590|587.6|590.2|587.8|590|587.6|0
1655882370000|2022-06-22 07:19:30|590.2|587.8|589.81|587.41|590.2|587.8|589.81|587.41|0
1655882380000|2022-06-22 07:19:40|590|587.6|591.5|589.1|591.5|589.1|590|587.6|0
1655882390000|2022-06-22 07:19:50|591.79|589.39|592.19|589.79|592.19|589.79|591.79|589.39|0
1655882400000|2022-06-22 07:20:00|592.98|590.58|593.97|591.57|593.97|591.57|592.98|590.58|0
1655882410000|2022-06-22 07:20:10|593.48|591.08|592.69|590.29|593.58|591.18|592.69|590.29|0
1655882420000|2022-06-22 07:20:20|593.08|590.68|592.19|589.79|593.08|590.68|592.19|589.79|0
1655882430000|2022-06-22 07:20:30|592.98|590.58|593.58|591.18|593.58|591.18|592.98|590.58|0
1655882440000|2022-06-22 07:20:40|593.68|591.28|593.78|591.38|593.97|591.57|593.68|591.28|0
1655882450000|2022-06-22 07:20:50|593.88|591.48|594.57|592.17|594.57|592.17|593.88|591.48|0
1655882460000|2022-06-22 07:21:00|594.77|592.37|595.17|592.77|595.27|592.87|594.77|592.37|0
1655882470000|2022-06-22 07:21:10|594.97|592.57|595.37|592.97|595.37|592.97|594.97|592.57|0
1655882480000|2022-06-22 07:21:20|594.87|592.47|595.27|592.87|595.27|592.87|594.87|592.47|0
1655882490000|2022-06-22 07:21:30|595.37|592.97|595.57|593.17|595.57|593.17|595.17|592.77|0
1655882500000|2022-06-22 07:21:40|595.27|592.87|595.77|593.37|595.77|593.37|595.27|592.87|0
1655882510000|2022-06-22 07:21:50|595.37|592.97|595.96|593.56|595.96|593.56|595.37|592.97|0
1655882520000|2022-06-22 07:22:00|595.77|593.37|596.56|594.16|596.56|594.16|595.77|593.37|0
1655882530000|2022-06-22 07:22:10|597.16|594.76|597.16|594.76|597.36|594.96|597.16|594.76|0
1655882540000|2022-06-22 07:22:20|596.76|594.36|596.76|594.36|596.76|594.36|596.16|593.76|0
1655882550000|2022-06-22 07:22:30|596.27|593.87|597.16|594.76|597.16|594.76|596.27|593.87|0
1655882560000|2022-06-22 07:22:40|596.76|594.36|596.96|594.56|597.16|594.76|596.76|594.36|0
1655882570000|2022-06-22 07:22:50|597.16|594.76|596.76|594.36|597.16|594.76|596.76|594.36|0
1655882580000|2022-06-22 07:23:00|596.96|594.56|596.56|594.16|596.96|594.56|595.76|593.36|0
1655882590000|2022-06-22 07:23:10|596.67|594.27|597.76|595.36|597.76|595.36|596.67|594.27|0
1655882600000|2022-06-22 07:23:20|598.16|595.76|597.66|595.26|598.16|595.76|597.66|595.26|0
1655882610000|2022-06-22 07:23:30|597.56|595.16|597.56|595.16|597.56|595.16|596.96|594.56|0
1655882620000|2022-06-22 07:23:40|597.66|595.26|597.96|595.56|598.06|595.66|597.66|595.26|0
1655882630000|2022-06-22 07:23:50|597.76|595.36|597.76|595.36|597.96|595.56|597.66|595.26|0
1655882640000|2022-06-22 07:24:00|597.86|595.46|597.76|595.36|597.86|595.46|597.56|595.16|0
1655882650000|2022-06-22 07:24:10|597.56|595.16|597.56|595.16|597.96|595.56|597.56|595.16|0
1655882660000|2022-06-22 07:24:20|597.96|595.56|597.96|595.56|598.16|595.76|597.96|595.56|0
1655882670000|2022-06-22 07:24:30|597.56|595.16|597.16|594.76|597.56|595.16|597.16|594.76|0
1655882680000|2022-06-22 07:24:40|596.56|594.16|595.76|593.36|596.56|594.16|595.76|593.36|0
1655882690000|2022-06-22 07:24:50|595.57|593.17|596.16|593.76|596.16|593.76|595.57|593.17|0
1655882700000|2022-06-22 07:25:00|595.57|593.17|596.16|593.76|596.27|593.87|595.57|593.17|0
1655882710000|2022-06-22 07:25:10|595.57|593.17|594.87|592.47|595.57|593.17|594.87|592.47|0
1655882720000|2022-06-22 07:25:20|594.57|592.17|593.88|591.48|594.57|592.17|593.88|591.48|0
1655882730000|2022-06-22 07:25:30|593.38|590.98|593.38|590.98|593.77|591.37|593.38|590.98|0
1655882740000|2022-06-22 07:25:40|593.58|591.18|593.08|590.68|593.58|591.18|592.69|590.29|0
1655882750000|2022-06-22 07:25:50|593.18|590.78|592.58|590.18|593.18|590.78|592.58|590.18|0
1655882760000|2022-06-22 07:26:00|592.78|590.38|592.78|590.38|592.88|590.48|592.58|590.18|0
1655882770000|2022-06-22 07:26:10|592.58|590.18|593.38|590.98|593.38|590.98|592.58|590.18|0
1655882780000|2022-06-22 07:26:20|593.28|590.88|593.77|591.37|593.88|591.48|593.28|590.88|0
1655882790000|2022-06-22 07:26:30|593.58|591.18|593.58|591.18|593.58|591.18|593.48|591.08|0
1655882800000|2022-06-22 07:26:40|593.77|591.37|593.68|591.28|593.77|591.37|593.38|590.98|0
1655882810000|2022-06-22 07:26:50|593.97|591.57|594.67|592.27|594.67|592.27|593.97|591.57|0
1655882820000|2022-06-22 07:27:00|594.47|592.07|593.88|591.48|594.47|592.07|593.88|591.48|0
1655882830000|2022-06-22 07:27:10|594.17|591.77|594.47|592.07|594.47|592.07|594.17|591.77|0
1655882840000|2022-06-22 07:27:20|594.37|591.97|594.97|592.57|594.97|592.57|594.37|591.97|0
1655882850000|2022-06-22 07:27:30|594.77|592.37|593.77|591.37|594.77|592.37|593.77|591.37|0
1655882860000|2022-06-22 07:27:40|594.17|591.77|594.27|591.87|594.27|591.87|594.08|591.68|0
1655882870000|2022-06-22 07:27:50|594.17|591.77|594.77|592.37|594.77|592.37|594.17|591.77|0
1655882880000|2022-06-22 07:28:00|594.57|592.17|594.47|592.07|594.57|592.17|594.27|591.87|0
1655882890000|2022-06-22 07:28:10|594.37|591.97|593.77|591.37|594.37|591.97|593.38|590.98|0
1655882900000|2022-06-22 07:28:20|593.97|591.57|593.57|591.17|593.97|591.57|593.57|591.17|0
1655882910000|2022-06-22 07:28:30|593.68|591.28|593.77|591.37|593.88|591.48|593.68|591.28|0
1655882920000|2022-06-22 07:28:40|593.57|591.17|592.98|590.58|593.57|591.17|592.98|590.58|0
1655882930000|2022-06-22 07:28:50|592.88|590.48|593.18|590.78|593.18|590.78|592.88|590.48|0
1655882940000|2022-06-22 07:29:00|593.57|591.17|593.68|591.28|593.68|591.28|593.28|590.88|0
1655882950000|2022-06-22 07:29:10|593.88|591.48|593.08|590.68|593.88|591.48|593.08|590.68|0
1655882960000|2022-06-22 07:29:20|592.88|590.48|592.98|590.58|592.98|590.58|592.88|590.48|0
1655882970000|2022-06-22 07:29:30|592.78|590.38|592.78|590.38|592.88|590.48|592.58|590.18|0
1655882980000|2022-06-22 07:29:40|593.08|590.68|593.48|591.08|593.48|591.08|593.08|590.68|0
1655882990000|2022-06-22 07:29:50|593.18|590.78|593.88|591.48|593.88|591.48|593.18|590.78|0
1655883000000|2022-06-22 07:30:00|594.57|592.17|594.57|592.17|594.57|592.17|594.57|592.17|0
1655883010000|2022-06-22 07:30:10|594.27|591.87|594.57|592.17|594.57|592.17|594.27|591.87|0
1655883020000|2022-06-22 07:30:20|594.17|591.77|594.47|592.07|594.47|592.07|594.17|591.77|0
1655883030000|2022-06-22 07:30:30|594.27|591.87|594.77|592.37|594.77|592.37|594.27|591.87|0
1655883040000|2022-06-22 07:30:40|594.57|592.17|594.47|592.07|594.57|592.17|594.37|591.97|0
1655883050000|2022-06-22 07:30:50|595.07|592.67|595.07|592.67|595.07|592.67|594.87|592.47|0
1655883060000|2022-06-22 07:31:00|594.77|592.37|593.57|591.17|594.77|592.37|593.57|591.17|0
1655883070000|2022-06-22 07:31:10|592.98|590.58|592.09|589.69|592.98|590.58|591.69|589.29|0
1655883080000|2022-06-22 07:31:20|591.98|589.58|591.19|588.79|591.98|589.58|590.79|588.39|0
1655883090000|2022-06-22 07:31:30|590.99|588.59|590.6|588.2|591.1|588.7|590.6|588.2|0
1655883100000|2022-06-22 07:31:40|590.5|588.1|590.6|588.2|590.6|588.2|590.2|587.8|0
1655883110000|2022-06-22 07:31:50|590.4|588|589.8|587.4|590.4|588|589.71|587.31|0
1655883120000|2022-06-22 07:32:00|589.41|587.01|589.01|586.61|589.41|587.01|589.01|586.61|0
1655883130000|2022-06-22 07:32:10|588.91|586.51|588.42|586.02|589.01|586.61|588.42|586.02|0
1655883140000|2022-06-22 07:32:20|588.32|585.92|587.62|585.22|588.32|585.92|587.62|585.22|0
1655883150000|2022-06-22 07:32:30|587.23|584.83|586.83|584.43|587.23|584.83|586.83|584.43|0
1655883160000|2022-06-22 07:32:40|587.13|584.73|587.23|584.83|587.23|584.83|586.83|584.43|0
1655883170000|2022-06-22 07:32:50|587.03|584.63|587.33|584.93|587.33|584.93|586.64|584.24|0
1655883180000|2022-06-22 07:33:00|587.82|585.42|587.62|585.22|587.82|585.42|587.62|585.22|0
1655883190000|2022-06-22 07:33:10|587.53|585.13|588.02|585.62|588.02|585.62|587.53|585.13|0
1655883200000|2022-06-22 07:33:20|587.82|585.42|588.22|585.82|588.22|585.82|587.73|585.33|0
1655883210000|2022-06-22 07:33:30|588.42|586.02|588.02|585.62|588.61|586.21|588.02|585.62|0
1655883220000|2022-06-22 07:33:40|588.22|585.82|588.22|585.82|588.22|585.82|588.02|585.62|0
1655883230000|2022-06-22 07:33:50|588.02|585.62|588.32|585.92|588.42|586.02|588.02|585.62|0
1655883240000|2022-06-22 07:34:00|588.12|585.72|586.63|584.23|588.12|585.72|586.63|584.23|0
1655883250000|2022-06-22 07:34:10|586.83|584.43|586.83|584.43|587.03|584.63|586.44|584.04|0
1655883260000|2022-06-22 07:34:20|587.13|584.73|587.53|585.13|587.53|585.13|586.54|584.14|0
1655883270000|2022-06-22 07:34:30|587.62|585.22|588.02|585.62|588.22|585.82|587.62|585.22|0
1655883280000|2022-06-22 07:34:40|587.62|585.22|587.43|585.03|587.82|585.42|587.43|585.03|0
1655883290000|2022-06-22 07:34:50|587.62|585.22|587.82|585.42|587.82|585.42|587.53|585.13|0
1655883300000|2022-06-22 07:35:00|587.62|585.22|587.43|585.03|587.62|585.22|587.43|585.03|0
1655883310000|2022-06-22 07:35:10|588.12|585.72|588.41|586.01|588.41|586.01|588.12|585.72|0
1655883320000|2022-06-22 07:35:20|588.52|586.12|588.12|585.72|588.61|586.21|587.92|585.52|0
1655883330000|2022-06-22 07:35:30|587.92|585.52|588.41|586.01|588.41|586.01|587.82|585.42|0
1655883340000|2022-06-22 07:35:40|588.12|585.72|588.02|585.62|588.12|585.72|588.02|585.62|0
1655883350000|2022-06-22 07:35:50|588.52|586.12|588.61|586.21|588.61|586.21|588.41|586.01|0
1655883360000|2022-06-22 07:36:00|588.02|585.62|588.32|585.92|588.32|585.92|587.82|585.42|0
1655883370000|2022-06-22 07:36:10|588.12|585.72|588.22|585.82|588.22|585.82|587.82|585.42|0
1655883380000|2022-06-22 07:36:20|588.41|586.01|588.72|586.32|588.72|586.32|588.41|586.01|0
1655883390000|2022-06-22 07:36:30|588.81|586.41|588.81|586.41|588.81|586.41|588.61|586.21|0
1655883400000|2022-06-22 07:36:40|588.61|586.21|589.4|587|589.4|587|588.61|586.21|0
1655883410000|2022-06-22 07:36:50|589.6|587.2|590|587.6|590.2|587.8|589.6|587.2|0
1655883420000|2022-06-22 07:37:00|589.8|587.4|589.9|587.5|590|587.6|589.8|587.4|0
1655883430000|2022-06-22 07:37:10|590|587.6|590.2|587.8|590.2|587.8|590|587.6|0
1655883440000|2022-06-22 07:37:20|590.3|587.9|590.3|587.9|590.4|588|590.3|587.9|0
1655883450000|2022-06-22 07:37:30|590.4|588|590.79|588.39|590.79|588.39|590.4|588|0
1655883460000|2022-06-22 07:37:40|591.29|588.89|591.19|588.79|591.39|588.99|590.79|588.39|0
1655883470000|2022-06-22 07:37:50|590.99|588.59|590.99|588.59|590.99|588.59|590.99|588.59|0
1655883480000|2022-06-22 07:38:00|590.59|588.19|591.09|588.69|591.19|588.79|590.59|588.19|0
1655883490000|2022-06-22 07:38:10|590.89|588.49|590.59|588.19|590.89|588.49|590.59|588.19|0
1655883500000|2022-06-22 07:38:20|590.39|587.99|590|587.6|590.39|587.99|590|587.6|0
1655883510000|2022-06-22 07:38:30|590.2|587.8|589.9|587.5|590.2|587.8|589.9|587.5|0
1655883520000|2022-06-22 07:38:40|589.6|587.2|589.71|587.31|589.9|587.5|589.6|587.2|0
1655883530000|2022-06-22 07:38:50|589.8|587.4|589.7|587.3|589.8|587.4|589.7|587.3|0
1655883540000|2022-06-22 07:39:00|590.2|587.8|589.8|587.4|590.2|587.8|589.8|587.4|0
1655883550000|2022-06-22 07:39:10|589.7|587.3|589.8|587.4|589.8|587.4|589.6|587.2|0
1655883560000|2022-06-22 07:39:20|589.9|587.5|589.8|587.4|589.9|587.5|589.6|587.2|0
1655883570000|2022-06-22 07:39:30|589.9|587.5|588.22|585.82|589.9|587.5|588.22|585.82|0
1655883580000|2022-06-22 07:39:40|588.13|585.73|588.72|586.32|588.82|586.42|588.13|585.73|0
1655883590000|2022-06-22 07:39:50|588.42|586.02|588.82|586.42|588.82|586.42|588.42|586.02|0
1655883600000|2022-06-22 07:40:00|589.02|586.62|588.02|585.62|589.02|586.62|588.02|585.62|0
1655883610000|2022-06-22 07:40:10|588.13|585.73|588.13|585.73|588.33|585.93|588.13|585.73|0
1655883620000|2022-06-22 07:40:20|588.33|585.93|588.33|585.93|588.52|586.12|588.33|585.93|0
1655883630000|2022-06-22 07:40:30|588.82|586.42|589.02|586.62|589.02|586.62|588.82|586.42|0
1655883640000|2022-06-22 07:40:40|588.92|586.52|589.02|586.62|589.02|586.62|588.92|586.52|0
1655883650000|2022-06-22 07:40:50|588.72|586.32|588.42|586.02|588.72|586.32|588.42|586.02|0
1655883660000|2022-06-22 07:41:00|588.72|586.32|588.72|586.32|588.72|586.32|588.62|586.22|0
1655883670000|2022-06-22 07:41:10|588.52|586.12|588.52|586.12|588.82|586.42|588.52|586.12|0
1655883680000|2022-06-22 07:41:20|589.22|586.82|589.61|587.21|589.61|587.21|589.22|586.82|0
1655883690000|2022-06-22 07:41:30|590.71|588.31|591.51|589.11|591.51|589.11|590.71|588.31|0
1655883700000|2022-06-22 07:41:40|591.41|589.01|591.11|588.71|591.41|589.01|591.11|588.71|0
1655883710000|2022-06-22 07:41:50|591.21|588.81|590.91|588.51|591.21|588.81|590.81|588.41|0
1655883720000|2022-06-22 07:42:00|590.81|588.41|590.61|588.21|590.91|588.51|590.61|588.21|0
1655883730000|2022-06-22 07:42:10|589.72|587.32|590.01|587.61|590.21|587.81|589.72|587.32|0
1655883740000|2022-06-22 07:42:20|590.21|587.81|589.81|587.41|590.21|587.81|589.81|587.41|0
1655883750000|2022-06-22 07:42:30|589.42|587.02|589.92|587.52|589.92|587.52|589.42|587.02|0
1655883760000|2022-06-22 07:42:40|589.81|587.41|588.72|586.32|589.81|587.41|588.72|586.32|0
1655883770000|2022-06-22 07:42:50|588.62|586.22|589.22|586.82|589.22|586.82|588.62|586.22|0
1655883780000|2022-06-22 07:43:00|589.02|586.62|589.22|586.82|589.22|586.82|589.02|586.62|0
1655883790000|2022-06-22 07:43:10|589.72|587.32|590.21|587.81|590.51|588.11|589.72|587.32|0
1655883800000|2022-06-22 07:43:20|590.41|588.01|590.61|588.21|590.61|588.21|590.41|588.01|0
1655883810000|2022-06-22 07:43:30|590.81|588.41|590.81|588.41|590.91|588.51|590.81|588.41|0
1655883820000|2022-06-22 07:43:40|591.01|588.61|591.21|588.81|591.21|588.81|591.01|588.61|0
1655883830000|2022-06-22 07:43:50|591.11|588.71|591.01|588.61|591.11|588.71|590.81|588.41|0
1655883840000|2022-06-22 07:44:00|591.41|589.01|591.41|589.01|591.61|589.21|591.41|589.01|0
1655883850000|2022-06-22 07:44:10|591.21|588.81|592|589.6|592|589.6|591.21|588.81|0
1655883860000|2022-06-22 07:44:20|591.61|589.21|592|589.6|592|589.6|591.61|589.21|0
1655883870000|2022-06-22 07:44:30|591.91|589.51|591.8|589.4|591.91|589.51|591.8|589.4|0
1655883880000|2022-06-22 07:44:40|592|589.6|592.11|589.71|592.2|589.8|592|589.6|0
1655883890000|2022-06-22 07:44:50|592.2|589.8|592.51|590.11|592.51|590.11|592.2|589.8|0
1655883900000|2022-06-22 07:45:00|592.71|590.31|592.4|590|592.9|590.5|592.4|590|0
1655883910000|2022-06-22 07:45:10|592.2|589.8|592.6|590.2|592.6|590.2|592.2|589.8|0
1655883920000|2022-06-22 07:45:20|592.8|590.4|593|590.6|593|590.6|592.8|590.4|0
1655883930000|2022-06-22 07:45:30|593.2|590.8|593.4|591|593.4|591|593.2|590.8|0
1655883940000|2022-06-22 07:45:40|593.2|590.8|593.1|590.7|593.2|590.8|593|590.6|0
1655883950000|2022-06-22 07:45:50|593|590.6|593.3|590.9|593.3|590.9|592.9|590.5|0
1655883960000|2022-06-22 07:46:00|593|590.6|592.31|589.91|593.1|590.7|592.31|589.91|0
1655883970000|2022-06-22 07:46:10|592.11|589.71|591.8|589.4|592.2|589.8|591.8|589.4|0
1655883980000|2022-06-22 07:46:20|592.11|589.71|592.2|589.8|592.2|589.8|592|589.6|0
1655883990000|2022-06-22 07:46:30|592.31|589.91|591.8|589.4|592.31|589.91|591.8|589.4|0
1655884000000|2022-06-22 07:46:40|592|589.6|592.4|590|592.6|590.2|592|589.6|0
1655884010000|2022-06-22 07:46:50|592.51|590.11|593.2|590.8|593.2|590.8|592.51|590.11|0
1655884020000|2022-06-22 07:47:00|593.3|590.9|595|592.6|595|592.6|593.3|590.9|0
1655884040000|2022-06-22 07:47:20|594.8|592.4|594.4|592|594.8|592.4|594|591.6|0
1655884050000|2022-06-22 07:47:30|594.3|591.9|594.7|592.3|594.7|592.3|594.2|591.8|0
1655884060000|2022-06-22 07:47:40|594.8|592.4|595.5|593.1|595.5|593.1|594.8|592.4|0
1655884070000|2022-06-22 07:47:50|595.3|592.9|595.6|593.2|595.6|593.2|595.2|592.8|0
1655884080000|2022-06-22 07:48:00|595.5|593.1|595.8|593.4|595.8|593.4|595.2|592.8|0
1655884090000|2022-06-22 07:48:10|595.3|592.9|595.2|592.8|595.4|593|595.2|592.8|0
1655884100000|2022-06-22 07:48:20|594.8|592.4|594.6|592.2|594.9|592.5|594.6|592.2|0
1655884110000|2022-06-22 07:48:30|594.4|592|594.4|592|594.4|592|594.4|592|0
1655884120000|2022-06-22 07:48:40|594.2|591.8|594.2|591.8|594.2|591.8|594|591.6|0
1655884130000|2022-06-22 07:48:50|594.5|592.1|594.5|592.1|594.6|592.2|594.2|591.8|0
1655884140000|2022-06-22 07:49:00|594.4|592|594.5|592.1|594.9|592.5|594.3|591.9|0
1655884150000|2022-06-22 07:49:10|594.4|592|594.4|592|594.5|592.1|594.4|592|0
1655884160000|2022-06-22 07:49:20|594.3|591.9|594.2|591.8|594.4|592|594.2|591.8|0
1655884170000|2022-06-22 07:49:30|594.8|592.4|594.6|592.2|594.9|592.5|594.6|592.2|0
1655884180000|2022-06-22 07:49:40|594.8|592.4|594.2|591.8|594.8|592.4|594.2|591.8|0
1655884190000|2022-06-22 07:49:50|593.9|591.5|593.6|591.2|593.9|591.5|593.6|591.2|0
1655884200000|2022-06-22 07:50:00|593.5|591.1|593.4|591|593.5|591.1|593.2|590.8|0
1655884210000|2022-06-22 07:50:10|593.5|591.1|593.6|591.2|593.6|591.2|593.5|591.1|0
1655884220000|2022-06-22 07:50:20|593.2|590.8|593.1|590.7|593.2|590.8|593|590.6|0
1655884230000|2022-06-22 07:50:30|593|590.6|592.7|590.3|593|590.6|592.5|590.1|0
1655884240000|2022-06-22 07:50:40|592.6|590.2|592.2|589.8|592.6|590.2|592.2|589.8|0
1655884250000|2022-06-22 07:50:50|592.6|590.2|592.6|590.2|592.6|590.2|592.6|590.2|0
1655884260000|2022-06-22 07:51:00|592.4|590|592.4|590|592.4|590|592.4|590|0
1655884270000|2022-06-22 07:51:10|592.3|589.9|592.5|590.1|592.7|590.3|592.3|589.9|0
1655884280000|2022-06-22 07:51:20|592.8|590.4|593|590.6|593|590.6|592.8|590.4|0
1655884290000|2022-06-22 07:51:30|592.9|590.5|592.5|590.1|592.9|590.5|592.5|590.1|0
1655884300000|2022-06-22 07:51:40|593|590.6|592.7|590.3|593|590.6|592.7|590.3|0
1655884310000|2022-06-22 07:51:50|592.8|590.4|593.3|590.9|593.3|590.9|592.8|590.4|0
1655884320000|2022-06-22 07:52:00|593.8|591.4|594.4|592|594.4|592|593.8|591.4|0
1655884330000|2022-06-22 07:52:10|594.7|592.3|595.4|593|595.4|593|594.7|592.3|0
1655884340000|2022-06-22 07:52:20|595.3|592.9|595.7|593.3|595.7|593.3|595.3|592.9|0
1655884350000|2022-06-22 07:52:30|595.79|593.39|595.7|593.3|595.79|593.39|595.59|593.19|0
1655884360000|2022-06-22 07:52:40|595.59|593.19|595.39|592.99|595.59|593.19|595.39|592.99|0
1655884370000|2022-06-22 07:52:50|595.2|592.8|595.2|592.8|595.3|592.9|595.2|592.8|0
1655884380000|2022-06-22 07:53:00|595.3|592.9|595|592.6|595.39|592.99|595|592.6|0
1655884390000|2022-06-22 07:53:10|595.39|592.99|595.39|592.99|595.5|593.1|595.39|592.99|0
1655884400000|2022-06-22 07:53:20|595.19|592.79|595.19|592.79|595.39|592.99|595.19|592.79|0
1655884410000|2022-06-22 07:53:30|594.8|592.4|594.99|592.59|594.99|592.59|594.6|592.2|0
1655884420000|2022-06-22 07:53:40|594.7|592.3|594.8|592.4|594.9|592.5|594.6|592.2|0
1655884430000|2022-06-22 07:53:50|594.6|592.2|594.6|592.2|594.7|592.3|594.6|592.2|0
1655884440000|2022-06-22 07:54:00|594.5|592.1|594.79|592.39|594.9|592.5|594.5|592.1|0
1655884450000|2022-06-22 07:54:10|595.19|592.79|595.1|592.7|595.39|592.99|595.1|592.7|0
1655884460000|2022-06-22 07:54:20|594.79|592.39|594.4|592|594.79|592.39|594.4|592|0
1655884470000|2022-06-22 07:54:30|594.3|591.9|594.2|591.8|594.5|592.1|594.2|591.8|0
1655884480000|2022-06-22 07:54:40|593.8|591.4|594.4|592|594.6|592.2|593.8|591.4|0
1655884490000|2022-06-22 07:54:50|594.79|592.39|595.19|592.79|595.19|592.79|594.79|592.39|0
1655884500000|2022-06-22 07:55:00|595.39|592.99|595.79|593.39|595.79|593.39|595.19|592.79|0
1655884510000|2022-06-22 07:55:10|595.19|592.79|594.99|592.59|595.19|592.79|594.99|592.59|0
1655884520000|2022-06-22 07:55:20|595.3|592.9|595.39|592.99|595.39|592.99|595.3|592.9|0
1655884530000|2022-06-22 07:55:30|595.5|593.1|595.19|592.79|595.5|593.1|595.19|592.79|0
1655884540000|2022-06-22 07:55:40|595.3|592.9|595.39|592.99|595.99|593.59|595.3|592.9|0
1655884550000|2022-06-22 07:55:50|595.19|592.79|595.1|592.7|595.19|592.79|595.1|592.7|0
1655884560000|2022-06-22 07:56:00|594.9|592.5|594.59|592.19|594.9|592.5|594.59|592.19|0
1655884570000|2022-06-22 07:56:10|594.5|592.1|593.8|591.4|594.5|592.1|593.8|591.4|0
1655884580000|2022-06-22 07:56:20|593.9|591.5|593.9|591.5|593.9|591.5|593.8|591.4|0
1655884590000|2022-06-22 07:56:30|593.8|591.4|594.79|592.39|594.9|592.5|593.8|591.4|0
1655884600000|2022-06-22 07:56:40|594.39|591.99|594.39|591.99|594.39|591.99|594.39|591.99|0
1655884610000|2022-06-22 07:56:50|594.99|592.59|595.59|593.19|595.59|593.19|594.99|592.59|0
1655884620000|2022-06-22 07:57:00|595.19|592.79|594.99|592.59|595.19|592.79|594.99|592.59|0
1655884630000|2022-06-22 07:57:10|595.19|592.79|594.19|591.79|595.19|592.79|594.19|591.79|0
1655884640000|2022-06-22 07:57:20|594|591.6|594.39|591.99|594.5|592.1|594|591.6|0
1655884650000|2022-06-22 07:57:30|594.19|591.79|594.39|591.99|594.39|591.99|594.19|591.79|0
1655884660000|2022-06-22 07:57:40|594.19|591.79|594.19|591.79|594.3|591.9|594.19|591.79|0
1655884670000|2022-06-22 07:57:50|594.39|591.99|594.19|591.79|594.39|591.99|594.19|591.79|0
1655884680000|2022-06-22 07:58:00|594.1|591.7|593.9|591.5|594.1|591.7|593.6|591.2|0
1655884690000|2022-06-22 07:58:10|593.8|591.4|593.6|591.2|593.8|591.4|593.6|591.2|0
1655884700000|2022-06-22 07:58:20|593.4|591|593.6|591.2|593.6|591.2|593.4|591|0
1655884710000|2022-06-22 07:58:30|593.4|591|593.5|591.1|593.6|591.2|593.4|591|0
1655884720000|2022-06-22 07:58:40|593.79|591.39|593.99|591.59|593.99|591.59|593.79|591.39|0
1655884730000|2022-06-22 07:58:50|594.19|591.79|593.99|591.59|594.19|591.79|593.99|591.59|0
1655884740000|2022-06-22 07:59:00|593.79|591.39|593.79|591.39|593.79|591.39|593.79|591.39|0
1655884750000|2022-06-22 07:59:10|593.99|591.59|593.79|591.39|593.99|591.59|593.79|591.39|0
1655884760000|2022-06-22 07:59:20|593.6|591.2|593.9|591.5|593.9|591.5|593.6|591.2|0
1655884770000|2022-06-22 07:59:30|593.7|591.3|593.99|591.59|593.99|591.59|593.7|591.3|0
1655884780000|2022-06-22 07:59:40|593.9|591.5|594.1|591.7|594.1|591.7|593.9|591.5|0
1655884790000|2022-06-22 07:59:50|594.19|591.79|594.7|592.3|594.99|592.59|594.19|591.79|0
1655884800000|2022-06-22 08:00:00|594.59|592.19|594.79|592.39|594.99|592.59|594.59|592.19|0
1655884810000|2022-06-22 08:00:10|593.99|591.59|593.79|591.39|593.99|591.59|593.59|591.19|0
1655884820000|2022-06-22 08:00:20|593.2|590.8|593.79|591.39|593.79|591.39|593.2|590.8|0
1655884830000|2022-06-22 08:00:30|593.59|591.19|593.79|591.39|593.79|591.39|593.59|591.19|0
1655884840000|2022-06-22 08:00:40|593.7|591.3|593.4|591|593.7|591.3|593.4|591|0
1655884850000|2022-06-22 08:00:50|593.5|591.1|593.2|590.8|593.5|591.1|593.2|590.8|0
1655884860000|2022-06-22 08:01:00|593.1|590.7|593.59|591.19|593.59|591.19|593.1|590.7|0
1655884870000|2022-06-22 08:01:10|593.39|590.99|592.6|590.2|593.39|590.99|592.6|590.2|0
1655884880000|2022-06-22 08:01:20|592|589.6|592.8|590.4|593.1|590.7|592|589.6|0
1655884890000|2022-06-22 08:01:30|593.59|591.19|593.79|591.39|593.79|591.39|593.3|590.9|0
1655884900000|2022-06-22 08:01:40|593.99|591.59|594.39|591.99|594.39|591.99|593.99|591.59|0
1655884910000|2022-06-22 08:01:50|594.19|591.79|594.59|592.19|594.59|592.19|594.19|591.79|0
1655884920000|2022-06-22 08:02:00|594.79|592.39|594.7|592.3|594.79|592.39|594.7|592.3|0
1655884930000|2022-06-22 08:02:10|594.59|592.19|594.79|592.39|594.79|592.39|594.19|591.79|0
1655884940000|2022-06-22 08:02:20|594.99|592.59|594.99|592.59|595.1|592.7|594.99|592.59|0
1655884950000|2022-06-22 08:02:30|595.1|592.7|594.99|592.59|595.19|592.79|594.99|592.59|0
1655884960000|2022-06-22 08:02:40|595.5|593.1|594.79|592.39|595.5|593.1|594.79|592.39|0
1655884970000|2022-06-22 08:02:50|595.19|592.79|594.7|592.3|595.19|592.79|594.7|592.3|0
1655884980000|2022-06-22 08:03:00|595.3|592.9|596.59|594.19|596.59|594.19|595.3|592.9|0
1655884990000|2022-06-22 08:03:10|596.79|594.39|597.39|594.99|597.39|594.99|596.79|594.39|0
1655885000000|2022-06-22 08:03:20|597.3|594.9|597.7|595.3|597.7|595.3|597.3|594.9|0
1655885010000|2022-06-22 08:03:30|597.19|594.79|597.39|594.99|597.39|594.99|597.19|594.79|0
1655885020000|2022-06-22 08:03:40|597.19|594.79|597.3|594.9|597.3|594.9|597.19|594.79|0
1655885030000|2022-06-22 08:03:50|597.39|594.99|597.39|594.99|597.59|595.19|597.39|594.99|0
1655885040000|2022-06-22 08:04:00|597.19|594.79|597.3|594.9|597.39|594.99|597.19|594.79|0
1655885050000|2022-06-22 08:04:10|596.99|594.59|596.39|593.99|596.99|594.59|596.39|593.99|0
1655885060000|2022-06-22 08:04:20|596.59|594.19|596.99|594.59|596.99|594.59|596.59|594.19|0
1655885070000|2022-06-22 08:04:30|596.79|594.39|597.3|594.9|597.3|594.9|596.79|594.39|0
1655885080000|2022-06-22 08:04:40|597.19|594.79|597.19|594.79|597.3|594.9|597.19|594.79|0
1655885090000|2022-06-22 08:04:50|597.3|594.9|596.79|594.39|597.3|594.9|596.59|594.19|0
1655885100000|2022-06-22 08:05:00|596.9|594.5|597.19|594.79|597.19|594.79|596.9|594.5|0
1655885110000|2022-06-22 08:05:10|597.1|594.7|597.1|594.7|597.1|594.7|596.99|594.59|0
1655885120000|2022-06-22 08:05:20|597.19|594.79|596.79|594.39|597.19|594.79|596.79|594.39|0
1655885130000|2022-06-22 08:05:30|596.99|594.59|597.19|594.79|597.19|594.79|596.99|594.59|0
1655885140000|2022-06-22 08:05:40|596.9|594.5|597.19|594.79|597.19|594.79|596.9|594.5|0
1655885150000|2022-06-22 08:05:50|597.1|594.7|597.19|594.79|597.3|594.9|597.1|594.7|0
1655885160000|2022-06-22 08:06:00|597.3|594.9|597.39|594.99|597.39|594.99|597.3|594.9|0
1655885170000|2022-06-22 08:06:10|597.3|594.9|597.3|594.9|597.39|594.99|597.3|594.9|0
1655885180000|2022-06-22 08:06:20|597.39|594.99|597.3|594.9|597.39|594.99|597.3|594.9|0
1655885190000|2022-06-22 08:06:30|597.59|595.19|597.5|595.1|597.79|595.39|597.5|595.1|0
1655885200000|2022-06-22 08:06:40|597.59|595.19|597.79|595.39|597.79|595.39|597.59|595.19|0
1655885210000|2022-06-22 08:06:50|598.79|596.39|598.79|596.39|598.79|596.39|598.79|596.39|0
1655885220000|2022-06-22 08:07:00|598.59|596.19|598.79|596.39|598.79|596.39|598.59|596.19|0
1655885230000|2022-06-22 08:07:10|598.99|596.59|598.79|596.39|599.1|596.7|598.79|596.39|0
1655885240000|2022-06-22 08:07:20|598.99|596.59|599.1|596.7|599.1|596.7|598.99|596.59|0
1655885250000|2022-06-22 08:07:30|599.19|596.79|599.19|596.79|599.19|596.79|598.99|596.59|0
1655885260000|2022-06-22 08:07:40|598.99|596.59|598.79|596.39|598.99|596.59|598.79|596.39|0
1655885270000|2022-06-22 08:07:50|598.9|596.5|598.59|596.19|598.99|596.59|598.59|596.19|0
1655885280000|2022-06-22 08:08:00|598.99|596.59|597.29|594.89|598.99|596.59|597.29|594.89|0
1655885290000|2022-06-22 08:08:10|597.39|594.99|597.39|594.99|597.5|595.1|597.39|594.99|0
1655885300000|2022-06-22 08:08:20|597.19|594.79|596.79|594.39|597.19|594.79|596.79|594.39|0
1655885310000|2022-06-22 08:08:30|597.19|594.79|596.39|593.99|597.29|594.89|596.39|593.99|0
1655885320000|2022-06-22 08:08:40|596.49|594.09|596.59|594.19|596.59|594.19|596.39|593.99|0
1655885330000|2022-06-22 08:08:50|596.89|594.49|597.19|594.79|597.19|594.79|596.89|594.49|0
1655885340000|2022-06-22 08:09:00|596.99|594.59|596.99|594.59|596.99|594.59|596.59|594.19|0
1655885350000|2022-06-22 08:09:10|596.79|594.39|596.39|593.99|596.79|594.39|596.39|593.99|0
1655885360000|2022-06-22 08:09:20|596.09|593.69|596.09|593.69|596.19|593.79|596.09|593.69|0
1655885370000|2022-06-22 08:09:30|596.19|593.79|596.59|594.19|596.59|594.19|596.19|593.79|0
1655885380000|2022-06-22 08:09:40|596.39|593.99|596.39|593.99|596.39|593.99|596.39|593.99|0
1655885390000|2022-06-22 08:09:50|596.59|594.19|595.79|593.39|596.59|594.19|595.79|593.39|0
1655885400000|2022-06-22 08:10:00|595.39|592.99|595.19|592.79|595.59|593.19|594.99|592.59|0
1655885410000|2022-06-22 08:10:10|594.99|592.59|594.79|592.39|594.99|592.59|594.79|592.39|0
1655885420000|2022-06-22 08:10:20|594.89|592.49|594.39|591.99|594.99|592.59|594.39|591.99|0
1655885430000|2022-06-22 08:10:30|594.19|591.79|594.19|591.79|594.19|591.79|594.19|591.79|0
1655885440000|2022-06-22 08:10:40|594.09|591.69|593.59|591.19|594.09|591.69|593.59|591.19|0
1655885450000|2022-06-22 08:10:50|593.79|591.39|593.79|591.39|593.79|591.39|593.79|591.39|0
1655885460000|2022-06-22 08:11:00|593.5|591.1|593.19|590.79|593.5|591.1|593.19|590.79|0
1655885470000|2022-06-22 08:11:10|592.9|590.5|592.79|590.39|592.9|590.5|592.79|590.39|0
1655885480000|2022-06-22 08:11:20|592.59|590.19|592.3|589.9|592.59|590.19|592.19|589.79|0
1655885490000|2022-06-22 08:11:30|592.19|589.79|591.8|589.4|592.19|589.79|591.8|589.4|0
1655885500000|2022-06-22 08:11:40|592.19|589.79|591.8|589.4|592.19|589.79|591.8|589.4|0
1655885510000|2022-06-22 08:11:50|592.19|589.79|592|589.6|592.19|589.79|592|589.6|0
1655885520000|2022-06-22 08:12:00|592.19|589.79|592.3|589.9|592.3|589.9|592.1|589.7|0
1655885530000|2022-06-22 08:12:10|592|589.6|591.8|589.4|592|589.6|591.8|589.4|0
1655885540000|2022-06-22 08:12:20|591.6|589.2|591.6|589.2|591.6|589.2|591.6|589.2|0
1655885550000|2022-06-22 08:12:30|591.2|588.8|591.4|589|591.4|589|591|588.6|0
1655885560000|2022-06-22 08:12:40|591.8|589.4|591.8|589.4|591.8|589.4|591.8|589.4|0
1655885570000|2022-06-22 08:12:50|591.6|589.2|592.5|590.1|592.5|590.1|591.6|589.2|0
1655885580000|2022-06-22 08:13:00|592.59|590.19|592.59|590.19|592.59|590.19|592.19|589.79|0
1655885590000|2022-06-22 08:13:10|592.79|590.39|593.19|590.79|593.19|590.79|592.79|590.39|0
1655885600000|2022-06-22 08:13:20|592.79|590.39|592.59|590.19|592.79|590.39|592.39|589.99|0
1655885610000|2022-06-22 08:13:30|592.39|589.99|592.19|589.79|592.39|589.99|592.19|589.79|0
1655885620000|2022-06-22 08:13:40|591.99|589.59|591.2|588.8|591.99|589.59|591|588.6|0
1655885630000|2022-06-22 08:13:50|591.4|589|591.6|589.2|591.8|589.4|591.4|589|0
1655885640000|2022-06-22 08:14:00|591.9|589.5|592.1|589.7|592.1|589.7|591.8|589.4|0
1655885650000|2022-06-22 08:14:10|591.99|589.59|591.9|589.5|592.19|589.79|591.9|589.5|0
1655885660000|2022-06-22 08:14:20|591.8|589.4|592.19|589.79|592.39|589.99|591.8|589.4|0
1655885670000|2022-06-22 08:14:30|592.39|589.99|592.59|590.19|592.59|590.19|592.39|589.99|0
1655885680000|2022-06-22 08:14:40|592.39|589.99|592.5|590.1|592.5|590.1|592.39|589.99|0
1655885690000|2022-06-22 08:14:50|592.39|589.99|592.99|590.59|592.99|590.59|592.39|589.99|0
1655885700000|2022-06-22 08:15:00|593.19|590.79|593.99|591.59|593.99|591.59|593.19|590.79|0
1655885710000|2022-06-22 08:15:10|593.79|591.39|593.59|591.19|593.79|591.39|593.39|590.99|0
1655885720000|2022-06-22 08:15:20|593.79|591.39|593.79|591.39|593.79|591.39|593.79|591.39|0
1655885730000|2022-06-22 08:15:30|593.59|591.19|593.89|591.49|593.89|591.49|593.59|591.19|0
1655885740000|2022-06-22 08:15:40|594.29|591.89|594.19|591.79|594.29|591.89|594.19|591.79|0
1655885750000|2022-06-22 08:15:50|593.99|591.59|593.99|591.59|593.99|591.59|593.99|591.59|0
1655885760000|2022-06-22 08:16:00|594.19|591.79|594.69|592.29|594.69|592.29|594.19|591.79|0
1655885770000|2022-06-22 08:16:10|594.79|592.39|594.59|592.19|594.79|592.39|594.59|592.19|0
1655885780000|2022-06-22 08:16:20|593.99|591.59|594.39|591.99|594.39|591.99|593.99|591.59|0
1655885790000|2022-06-22 08:16:30|594.49|592.09|594.19|591.79|594.49|592.09|594.19|591.79|0
1655885800000|2022-06-22 08:16:40|594.09|591.69|593.89|591.49|594.09|591.69|593.89|591.49|0
1655885810000|2022-06-22 08:16:50|593.79|591.39|593.59|591.19|593.79|591.39|593.59|591.19|0
1655885820000|2022-06-22 08:17:00|593.99|591.59|593.39|590.99|593.99|591.59|593.39|590.99|0
1655885830000|2022-06-22 08:17:10|593.59|591.19|593.09|590.69|593.59|591.19|592.79|590.39|0
1655885840000|2022-06-22 08:17:20|593.39|590.99|592.79|590.39|593.59|591.19|592.79|590.39|0
1655885850000|2022-06-22 08:17:30|592.99|590.59|592.59|590.19|592.99|590.59|592.59|590.19|0
1655885860000|2022-06-22 08:17:40|592.39|589.99|591.99|589.59|592.39|589.99|591.99|589.59|0
1655885870000|2022-06-22 08:17:50|592.39|589.99|592.19|589.79|592.39|589.99|592.19|589.79|0
1655885880000|2022-06-22 08:18:00|592.1|589.7|591.99|589.59|592.1|589.7|591.79|589.39|0
1655885890000|2022-06-22 08:18:10|592.19|589.79|592.89|590.49|592.89|590.49|592.19|589.79|0
1655885900000|2022-06-22 08:18:20|592.99|590.59|593.19|590.79|593.29|590.89|592.99|590.59|0
1655885910000|2022-06-22 08:18:30|592.79|590.39|593.49|591.09|593.49|591.09|592.79|590.39|0
1655885920000|2022-06-22 08:18:40|593.19|590.79|594.09|591.69|594.09|591.69|593.19|590.79|0
1655885930000|2022-06-22 08:18:50|593.99|591.59|594.49|592.09|594.49|592.09|593.99|591.59|0
1655885940000|2022-06-22 08:19:00|594.39|591.99|594.19|591.79|594.39|591.99|594.19|591.79|0
1655885950000|2022-06-22 08:19:10|594.09|591.69|594.19|591.79|594.19|591.79|594.09|591.69|0
1655885960000|2022-06-22 08:19:20|593.99|591.59|593.99|591.59|593.99|591.59|593.59|591.19|0
1655885970000|2022-06-22 08:19:30|594.09|591.69|593.19|590.79|594.09|591.69|593.19|590.79|0
1655885980000|2022-06-22 08:19:40|593.49|591.09|594.09|591.69|594.19|591.79|593.49|591.09|0
1655885990000|2022-06-22 08:19:50|593.99|591.59|594.79|592.39|594.79|592.39|593.89|591.49|0
1655886000000|2022-06-22 08:20:00|594.59|592.19|594.69|592.29|594.69|592.29|594.49|592.09|0
1655886010000|2022-06-22 08:20:10|594.59|592.19|594.69|592.29|594.69|592.29|594.59|592.19|0
1655886020000|2022-06-22 08:20:20|594.59|592.19|594.19|591.79|594.59|592.19|594.19|591.79|0
1655886030000|2022-06-22 08:20:30|594.29|591.89|594.19|591.79|594.29|591.89|593.99|591.59|0
1655886040000|2022-06-22 08:20:40|594.49|592.09|594.99|592.59|594.99|592.59|594.49|592.09|0
1655886050000|2022-06-22 08:20:50|595.09|592.69|595.59|593.19|595.59|593.19|595.09|592.69|0
1655886060000|2022-06-22 08:21:00|595.39|592.99|594.59|592.19|595.39|592.99|594.59|592.19|0
1655886070000|2022-06-22 08:21:10|594.39|591.99|594.39|591.99|594.39|591.99|594.19|591.79|0
1655886080000|2022-06-22 08:21:20|594.19|591.79|594.19|591.79|594.19|591.79|594.19|591.79|0
1655886090000|2022-06-22 08:21:30|594.39|591.99|594.39|591.99|594.39|591.99|593.99|591.59|0
1655886100000|2022-06-22 08:21:40|593.99|591.59|593.49|591.09|593.99|591.59|593.49|591.09|0
1655886110000|2022-06-22 08:21:50|593.39|590.99|593.99|591.59|593.99|591.59|593.39|590.99|0
1655886120000|2022-06-22 08:22:00|593.19|590.79|592.89|590.49|593.19|590.79|592.79|590.39|0
1655886130000|2022-06-22 08:22:10|592.69|590.29|592.59|590.19|592.69|590.29|592.59|590.19|0
1655886140000|2022-06-22 08:22:20|592.49|590.09|592.69|590.29|592.69|590.29|592.39|589.99|0
1655886150000|2022-06-22 08:22:30|592.79|590.39|592.69|590.29|592.79|590.39|592.59|590.19|0
1655886160000|2022-06-22 08:22:40|592.89|590.49|593.49|591.09|593.49|591.09|592.89|590.49|0
1655886170000|2022-06-22 08:22:50|593.59|591.19|592.99|590.59|593.59|591.19|592.79|590.39|0
1655886180000|2022-06-22 08:23:00|592.89|590.49|592.99|590.59|592.99|590.59|592.89|590.49|0
1655886190000|2022-06-22 08:23:10|593.09|590.69|593.19|590.79|593.19|590.79|592.89|590.49|0
1655886200000|2022-06-22 08:23:20|593.09|590.69|593.19|590.79|593.39|590.99|593.09|590.69|0
1655886210000|2022-06-22 08:23:30|593.29|590.89|593.19|590.79|593.39|590.99|593.19|590.79|0
1655886220000|2022-06-22 08:23:40|593.39|590.99|594.19|591.79|594.19|591.79|593.39|590.99|0
1655886230000|2022-06-22 08:23:50|594.29|591.89|594.39|591.99|594.39|591.99|594.29|591.89|0
1655886240000|2022-06-22 08:24:00|594.29|591.89|594.29|591.89|594.39|591.99|594.09|591.69|0
1655886250000|2022-06-22 08:24:10|593.99|591.59|594.39|591.99|594.39|591.99|593.99|591.59|0
1655886260000|2022-06-22 08:24:20|594.59|592.19|594.39|591.99|594.59|592.19|594.39|591.99|0
1655886270000|2022-06-22 08:24:30|594.59|592.19|594.79|592.39|594.79|592.39|594.59|592.19|0
1655886280000|2022-06-22 08:24:40|594.69|592.29|594.29|591.89|594.69|592.29|594.29|591.89|0
1655886290000|2022-06-22 08:24:50|594.39|591.99|594.09|591.69|594.39|591.99|594.09|591.69|0
1655886300000|2022-06-22 08:25:00|594.19|591.79|593.99|591.59|594.19|591.79|593.99|591.59|0
1655886310000|2022-06-22 08:25:10|593.79|591.39|594.99|592.59|594.99|592.59|593.79|591.39|0
1655886320000|2022-06-22 08:25:20|594.59|592.19|594.19|591.79|594.59|592.19|594.19|591.79|0
1655886330000|2022-06-22 08:25:30|594.59|592.19|594.79|592.39|594.79|592.39|594.49|592.09|0
1655886340000|2022-06-22 08:25:40|594.69|592.29|594.99|592.59|595.19|592.79|594.69|592.29|0
1655886350000|2022-06-22 08:25:50|594.39|591.99|593.59|591.19|594.39|591.99|593.59|591.19|0
1655886360000|2022-06-22 08:26:00|594.09|591.69|594.59|592.19|594.59|592.19|594.09|591.69|0
1655886370000|2022-06-22 08:26:10|594.89|592.49|594.79|592.39|594.89|592.49|594.69|592.29|0
1655886380000|2022-06-22 08:26:20|594.59|592.19|594.49|592.09|594.59|592.19|594.39|591.99|0
1655886390000|2022-06-22 08:26:30|594.99|592.59|594.79|592.39|594.99|592.59|594.39|591.99|0
1655886400000|2022-06-22 08:26:40|594.39|591.99|594.69|592.29|594.69|592.29|594.19|591.79|0
1655886410000|2022-06-22 08:26:50|594.79|592.39|595.29|592.89|595.29|592.89|594.79|592.39|0
1655886420000|2022-06-22 08:27:00|595.18|592.78|594.79|592.39|595.18|592.78|594.79|592.39|0
1655886430000|2022-06-22 08:27:10|594.69|592.29|595.09|592.69|595.09|592.69|594.69|592.29|0
1655886440000|2022-06-22 08:27:20|595.58|593.18|595.29|592.89|595.69|593.29|595.29|592.89|0
1655886450000|2022-06-22 08:27:30|595.09|592.69|594.98|592.58|595.18|592.78|594.98|592.58|0
1655886460000|2022-06-22 08:27:40|594.78|592.38|594.98|592.58|594.98|592.58|594.78|592.38|0
1655886470000|2022-06-22 08:27:50|594.69|592.29|594.09|591.69|594.69|592.29|593.99|591.59|0
1655886480000|2022-06-22 08:28:00|594.19|591.79|595.29|592.89|595.38|592.98|594.19|591.79|0
1655886490000|2022-06-22 08:28:10|595.38|592.98|595.78|593.38|595.78|593.38|595.38|592.98|0
1655886500000|2022-06-22 08:28:20|595.69|593.29|595.09|592.69|596.09|593.69|594.98|592.58|0
1655886510000|2022-06-22 08:28:30|595.49|593.09|595.49|593.09|595.49|593.09|595.38|592.98|0
1655886520000|2022-06-22 08:28:40|595.69|593.29|595.78|593.38|595.78|593.38|595.69|593.29|0
1655886530000|2022-06-22 08:28:50|595.98|593.58|596.18|593.78|596.18|593.78|595.89|593.49|0
1655886540000|2022-06-22 08:29:00|596.09|593.69|595.78|593.38|596.09|593.69|595.78|593.38|0
1655886550000|2022-06-22 08:29:10|595.89|593.49|595.78|593.38|595.89|593.49|595.78|593.38|0
1655886560000|2022-06-22 08:29:20|595.98|593.58|595.89|593.49|595.98|593.58|595.78|593.38|0
1655886570000|2022-06-22 08:29:30|595.49|593.09|595.78|593.38|595.78|593.38|595.49|593.09|0
1655886580000|2022-06-22 08:29:40|595.58|593.18|595.49|593.09|595.58|593.18|595.38|592.98|0
1655886590000|2022-06-22 08:29:50|595.38|592.98|595.09|592.69|595.38|592.98|594.98|592.58|0
1655886600000|2022-06-22 08:30:00|595.29|592.89|595.38|592.98|595.38|592.98|595.18|592.78|0
1655886610000|2022-06-22 08:30:10|595.58|593.18|595.78|593.38|595.78|593.38|595.49|593.09|0
1655886620000|2022-06-22 08:30:20|595.38|592.98|595.69|593.29|595.69|593.29|595.38|592.98|0
1655886630000|2022-06-22 08:30:30|595.58|593.18|595.29|592.89|595.58|593.18|595.29|592.89|0
1655886640000|2022-06-22 08:30:40|595.18|592.78|594.38|591.98|595.18|592.78|594.38|591.98|0
1655886650000|2022-06-22 08:30:50|594.58|592.18|593.39|590.99|594.58|592.18|593.39|590.99|0
1655886660000|2022-06-22 08:31:00|593.69|591.29|593.29|590.89|593.69|591.29|592.69|590.29|0
1655886670000|2022-06-22 08:31:10|593.59|591.19|593.29|590.89|593.69|591.29|593.29|590.89|0
1655886680000|2022-06-22 08:31:20|593.39|590.99|593.59|591.19|593.69|591.29|593.39|590.99|0
1655886690000|2022-06-22 08:31:30|593.49|591.09|594.78|592.38|594.98|592.58|593.49|591.09|0
1655886700000|2022-06-22 08:31:40|594.98|592.58|594.89|592.49|594.98|592.58|594.89|592.49|0
1655886710000|2022-06-22 08:31:50|595.09|592.69|594.69|592.29|595.09|592.69|594.69|592.29|0
1655886720000|2022-06-22 08:32:00|593.78|591.38|592.99|590.59|593.78|591.38|592.49|590.09|0
1655886730000|2022-06-22 08:32:10|593.09|590.69|593.39|590.99|593.39|590.99|593.09|590.69|0
1655886740000|2022-06-22 08:32:20|592.99|590.59|593.29|590.89|593.29|590.89|592.99|590.59|0
1655886750000|2022-06-22 08:32:30|592.49|590.09|592.59|590.19|592.59|590.19|592.49|590.09|0
1655886760000|2022-06-22 08:32:40|592.49|590.09|592.19|589.79|592.59|590.19|592.19|589.79|0
1655886770000|2022-06-22 08:32:50|591.59|589.19|591.59|589.19|591.79|589.39|591.59|589.19|0
1655886780000|2022-06-22 08:33:00|590.24|587.84|589.13|586.73|590.24|587.84|589.13|586.73|0
1655886790000|2022-06-22 08:33:10|589.24|586.84|589.73|587.33|589.73|587.33|589.24|586.84|0
1655886800000|2022-06-22 08:33:20|589.93|587.53|589.64|587.24|589.93|587.53|589.64|587.24|0
1655886810000|2022-06-22 08:33:30|589.73|587.33|589.73|587.33|589.93|587.53|589.73|587.33|0
1655886820000|2022-06-22 08:33:40|589.84|587.44|589.64|587.24|589.84|587.44|589.33|586.93|0
1655886830000|2022-06-22 08:33:50|589.73|587.33|590.33|587.93|590.33|587.93|589.24|586.84|0
1655886840000|2022-06-22 08:34:00|590.24|587.84|590.24|587.84|590.33|587.93|590.24|587.84|0
1655886850000|2022-06-22 08:34:10|590.73|588.33|590.33|587.93|590.73|588.33|589.93|587.53|0
1655886860000|2022-06-22 08:34:20|590.13|587.73|590.44|588.04|590.44|588.04|590.13|587.73|0
1655886870000|2022-06-22 08:34:30|590.53|588.13|590.44|588.04|590.53|588.13|590.33|587.93|0
1655886880000|2022-06-22 08:34:40|590.53|588.13|590.73|588.33|590.73|588.33|590.53|588.13|0
1655886890000|2022-06-22 08:34:50|590.33|587.93|590.33|587.93|590.73|588.33|590.33|587.93|0
1655886900000|2022-06-22 08:35:00|590.53|588.13|590.93|588.53|590.93|588.53|590.53|588.13|0
1655886910000|2022-06-22 08:35:10|591.24|588.84|591.24|588.84|591.24|588.84|591.04|588.64|0
1655886920000|2022-06-22 08:35:20|590.93|588.53|590.73|588.33|590.93|588.53|590.53|588.13|0
1655886930000|2022-06-22 08:35:30|590.93|588.53|590.53|588.13|590.93|588.53|590.53|588.13|0
1655886940000|2022-06-22 08:35:40|590.73|588.33|590.93|588.53|590.93|588.53|590.73|588.33|0
1655886950000|2022-06-22 08:35:50|590.44|588.04|590.13|587.73|590.44|588.04|590.13|587.73|0
1655886960000|2022-06-22 08:36:00|589.84|587.44|589.53|587.13|589.84|587.44|589.53|587.13|0
1655886970000|2022-06-22 08:36:10|589.64|587.24|589.13|586.73|589.64|587.24|589.13|586.73|0
1655886980000|2022-06-22 08:36:20|588.93|586.53|589.13|586.73|589.13|586.73|588.93|586.53|0
1655886990000|2022-06-22 08:36:30|589.04|586.64|588.13|585.73|589.04|586.64|588.13|585.73|0
1655887000000|2022-06-22 08:36:40|588.33|585.93|587.93|585.53|588.33|585.93|587.93|585.53|0
1655887010000|2022-06-22 08:36:50|588.13|585.73|587.93|585.53|588.13|585.73|587.93|585.53|0
1655887020000|2022-06-22 08:37:00|587.73|585.33|587.54|585.14|587.73|585.33|587.54|585.14|0
1655887030000|2022-06-22 08:37:10|587.64|585.24|587.54|585.14|587.73|585.33|587.54|585.14|0
1655887040000|2022-06-22 08:37:20|587.93|585.53|587.93|585.53|587.93|585.53|587.73|585.33|0
1655887060000|2022-06-22 08:37:40|588.13|585.73|588.93|586.53|588.93|586.53|588.13|585.73|0
1655887070000|2022-06-22 08:37:50|589.13|586.73|588.73|586.33|589.13|586.73|588.73|586.33|0
1655887080000|2022-06-22 08:38:00|588.44|586.04|588.24|585.84|588.53|586.13|588.24|585.84|0
1655887090000|2022-06-22 08:38:10|588.33|585.93|589.33|586.93|589.33|586.93|588.33|585.93|0
1655887100000|2022-06-22 08:38:20|589.13|586.73|589.33|586.93|589.33|586.93|589.13|586.73|0
1655887110000|2022-06-22 08:38:30|589.24|586.84|589.13|586.73|589.33|586.93|589.13|586.73|0
1655887120000|2022-06-22 08:38:40|588.44|586.04|588.93|586.53|588.93|586.53|588.44|586.04|0
1655887130000|2022-06-22 08:38:50|588.84|586.44|588.93|586.53|588.93|586.53|588.84|586.44|0
1655887140000|2022-06-22 08:39:00|588.73|586.33|588.73|586.33|588.73|586.33|588.73|586.33|0
1655887150000|2022-06-22 08:39:10|588.84|586.44|588.93|586.53|588.93|586.53|588.84|586.44|0
1655887160000|2022-06-22 08:39:20|589.13|586.73|589.53|587.13|589.53|587.13|589.13|586.73|0
1655887170000|2022-06-22 08:39:30|589.33|586.93|589.33|586.93|589.33|586.93|589.33|586.93|0
1655887180000|2022-06-22 08:39:40|589.24|586.84|589.53|587.13|589.53|587.13|589.24|586.84|0
1655887190000|2022-06-22 08:39:50|589.73|587.33|589.73|587.33|589.73|587.33|589.73|587.33|0
1655887200000|2022-06-22 08:40:00|589.53|587.13|590.13|587.73|590.13|587.73|589.53|587.13|0
1655887210000|2022-06-22 08:40:10|590.53|588.13|589.93|587.53|590.53|588.13|589.93|587.53|0
1655887220000|2022-06-22 08:40:20|590.13|587.73|589.53|587.13|590.13|587.73|589.53|587.13|0
1655887230000|2022-06-22 08:40:30|589.13|586.73|589.33|586.93|589.33|586.93|589.13|586.73|0
1655887240000|2022-06-22 08:40:40|589.53|587.13|589.93|587.53|589.93|587.53|589.53|587.13|0
1655887250000|2022-06-22 08:40:50|589.73|587.33|589.93|587.53|589.93|587.53|589.64|587.24|0
1655887260000|2022-06-22 08:41:00|589.73|587.33|590.13|587.73|590.13|587.73|589.73|587.33|0
1655887270000|2022-06-22 08:41:10|590.33|587.93|590.53|588.13|590.53|588.13|590.33|587.93|0
1655887280000|2022-06-22 08:41:20|590.33|587.93|591.13|588.73|591.13|588.73|590.33|587.93|0
1655887290000|2022-06-22 08:41:30|591.33|588.93|591.84|589.44|591.84|589.44|591.33|588.93|0
1655887300000|2022-06-22 08:41:40|591.73|589.33|592.13|589.73|592.13|589.73|591.73|589.33|0
1655887310000|2022-06-22 08:41:50|592.24|589.84|592.24|589.84|592.24|589.84|592.24|589.84|0
1655887320000|2022-06-22 08:42:00|592.13|589.73|592.13|589.73|592.24|589.84|592.13|589.73|0
1655887330000|2022-06-22 08:42:10|591.93|589.53|592.04|589.64|592.04|589.64|591.93|589.53|0
1655887340000|2022-06-22 08:42:20|592.24|589.84|591.53|589.13|592.24|589.84|591.53|589.13|0
1655887350000|2022-06-22 08:42:30|591.84|589.44|592.24|589.84|592.24|589.84|591.84|589.44|0
1655887360000|2022-06-22 08:42:40|592.13|589.73|591.93|589.53|592.13|589.73|591.84|589.44|0
1655887370000|2022-06-22 08:42:50|591.84|589.44|591.84|589.44|591.93|589.53|591.84|589.44|0
1655887380000|2022-06-22 08:43:00|591.53|589.13|591.53|589.13|591.53|589.13|591.33|588.93|0
1655887390000|2022-06-22 08:43:10|591.33|588.93|591.23|588.83|591.33|588.93|591.23|588.83|0
1655887400000|2022-06-22 08:43:20|591.13|588.73|591.73|589.33|591.73|589.33|591.13|588.73|0
1655887410000|2022-06-22 08:43:30|591.53|589.13|591.53|589.13|591.53|589.13|591.53|589.13|0
1655887420000|2022-06-22 08:43:40|591.93|589.53|592.04|589.64|592.04|589.64|591.93|589.53|0
1655887430000|2022-06-22 08:43:50|592.24|589.84|592.33|589.93|592.33|589.93|592.13|589.73|0
1655887440000|2022-06-22 08:44:00|592.24|589.84|592.13|589.73|592.33|589.93|591.93|589.53|0
1655887450000|2022-06-22 08:44:10|591.93|589.53|591.93|589.53|591.93|589.53|591.73|589.33|0
1655887460000|2022-06-22 08:44:20|591.73|589.33|591.13|588.73|591.73|589.33|591.13|588.73|0
1655887470000|2022-06-22 08:44:30|591.33|588.93|591.53|589.13|591.73|589.33|591.33|588.93|0
1655887480000|2022-06-22 08:44:40|591.33|588.93|591.33|588.93|591.53|589.13|591.33|588.93|0
1655887490000|2022-06-22 08:44:50|591.53|589.13|591.53|589.13|591.53|589.13|591.43|589.03|0
1655887500000|2022-06-22 08:45:00|591.13|588.73|591.33|588.93|591.33|588.93|591.13|588.73|0
1655887510000|2022-06-22 08:45:10|591.73|589.33|591.93|589.53|591.93|589.53|591.73|589.33|0
1655887520000|2022-06-22 08:45:20|591.83|589.43|592.13|589.73|592.13|589.73|591.83|589.43|0
1655887530000|2022-06-22 08:45:30|592.23|589.83|592.13|589.73|592.23|589.83|592.03|589.63|0
1655887540000|2022-06-22 08:45:40|592.73|590.33|592.53|590.13|592.73|590.33|592.44|590.04|0
1655887560000|2022-06-22 08:46:00|592.44|590.04|592.73|590.33|592.73|590.33|592.44|590.04|0
1655887570000|2022-06-22 08:46:10|592.84|590.44|592.93|590.53|592.93|590.53|592.73|590.33|0
1655887580000|2022-06-22 08:46:20|593.13|590.73|593.04|590.64|593.13|590.73|592.84|590.44|0
1655887590000|2022-06-22 08:46:30|592.93|590.53|592.93|590.53|592.93|590.53|592.93|590.53|0
1655887600000|2022-06-22 08:46:40|592.84|590.44|592.93|590.53|592.93|590.53|592.73|590.33|0
1655887610000|2022-06-22 08:46:50|592.73|590.33|593.13|590.73|593.13|590.73|592.73|590.33|0
1655887620000|2022-06-22 08:47:00|593.24|590.84|593.13|590.73|593.33|590.93|593.13|590.73|0
1655887630000|2022-06-22 08:47:10|592.93|590.53|592.73|590.33|592.93|590.53|592.73|590.33|0
1655887640000|2022-06-22 08:47:20|592.93|590.53|592.93|590.53|592.93|590.53|592.93|590.53|0
1655887650000|2022-06-22 08:47:30|593.13|590.73|593.13|590.73|593.13|590.73|593.13|590.73|0
1655887660000|2022-06-22 08:47:40|593.33|590.93|593.33|590.93|593.53|591.13|593.33|590.93|0
1655887670000|2022-06-22 08:47:50|593.44|591.04|593.53|591.13|593.64|591.24|593.44|591.04|0
1655887690000|2022-06-22 08:48:10|593.33|590.93|593.13|590.73|593.33|590.93|593.13|590.73|0
1655887700000|2022-06-22 08:48:20|593.24|590.84|593.13|590.73|593.24|590.84|593.13|590.73|0
1655887710000|2022-06-22 08:48:30|593.33|590.93|593.33|590.93|593.33|590.93|593.33|590.93|0
1655887720000|2022-06-22 08:48:40|593.13|590.73|593.13|590.73|593.13|590.73|593.13|590.73|0
1655887730000|2022-06-22 08:48:50|592.93|590.53|592.93|590.53|592.93|590.53|592.93|590.53|0
1655887740000|2022-06-22 08:49:00|593.13|590.73|593.24|590.84|593.24|590.84|593.13|590.73|0
1655887750000|2022-06-22 08:49:10|593.33|590.93|593.73|591.33|593.73|591.33|593.33|590.93|0
1655887760000|2022-06-22 08:49:20|593.53|591.13|593.73|591.33|593.73|591.33|593.53|591.13|0
1655887770000|2022-06-22 08:49:30|593.64|591.24|593.53|591.13|593.73|591.33|593.53|591.13|0
1655887780000|2022-06-22 08:49:40|593.33|590.93|593.33|590.93|593.33|590.93|593.33|590.93|0
1655887790000|2022-06-22 08:49:50|593.13|590.73|593.33|590.93|593.33|590.93|593.13|590.73|0
1655887800000|2022-06-22 08:50:00|593.24|590.84|593.24|590.84|593.24|590.84|593.24|590.84|0
1655887810000|2022-06-22 08:50:10|593.44|591.04|593.33|590.93|593.44|591.04|593.33|590.93|0
1655887820000|2022-06-22 08:50:20|593.13|590.73|592.83|590.43|593.13|590.73|592.83|590.43|0
1655887830000|2022-06-22 08:50:30|592.73|590.33|591.53|589.13|592.73|590.33|591.53|589.13|0
1655887840000|2022-06-22 08:50:40|591.73|589.33|590.93|588.53|591.93|589.53|590.93|588.53|0
1655887850000|2022-06-22 08:50:50|591.13|588.73|590.63|588.23|591.13|588.73|590.63|588.23|0
1655887860000|2022-06-22 08:51:00|590.73|588.33|591.33|588.93|591.33|588.93|590.73|588.33|0
1655887870000|2022-06-22 08:51:10|590.93|588.53|590.93|588.53|591.03|588.63|590.93|588.53|0
1655887880000|2022-06-22 08:51:20|590.83|588.43|591.03|588.63|591.13|588.73|590.83|588.43|0
1655887890000|2022-06-22 08:51:30|590.93|588.53|590.93|588.53|591.03|588.63|590.93|588.53|0
1655887900000|2022-06-22 08:51:40|591.23|588.83|591.23|588.83|591.23|588.83|591.13|588.73|0
1655887910000|2022-06-22 08:51:50|591.13|588.73|591.13|588.73|591.13|588.73|590.83|588.43|0
1655887920000|2022-06-22 08:52:00|590.93|588.53|590.43|588.03|590.93|588.53|590.43|588.03|0
1655887930000|2022-06-22 08:52:10|590.33|587.93|590.13|587.73|590.33|587.93|590.13|587.73|0
1655887940000|2022-06-22 08:52:20|589.93|587.53|590.03|587.63|590.13|587.73|589.93|587.53|0
1655887950000|2022-06-22 08:52:30|589.93|587.53|590.33|587.93|590.33|587.93|589.93|587.53|0
1655887960000|2022-06-22 08:52:40|590.53|588.13|590.63|588.23|590.63|588.23|590.53|588.13|0
1655887970000|2022-06-22 08:52:50|590.43|588.03|590.43|588.03|590.53|588.13|590.33|587.93|0
1655887980000|2022-06-22 08:53:00|590.53|588.13|590.43|588.03|590.53|588.13|590.33|587.93|0
1655887990000|2022-06-22 08:53:10|591.13|588.73|591.13|588.73|591.23|588.83|591.03|588.63|0
1655888000000|2022-06-22 08:53:20|591.33|588.93|591.33|588.93|591.33|588.93|591.23|588.83|0
1655888010000|2022-06-22 08:53:30|591.53|589.13|591.53|589.13|591.53|589.13|591.53|589.13|0
1655888020000|2022-06-22 08:53:40|591.63|589.23|591.13|588.73|591.63|589.23|591.13|588.73|0
1655888030000|2022-06-22 08:53:50|591.33|588.93|591.43|589.03|591.43|589.03|591.33|588.93|0
1655888040000|2022-06-22 08:54:00|591.33|588.93|591.23|588.83|591.33|588.93|591.13|588.73|0
1655888050000|2022-06-22 08:54:10|591.43|589.03|591.23|588.83|591.43|589.03|591.23|588.83|0
1655888060000|2022-06-22 08:54:20|591.43|589.03|591.73|589.33|591.73|589.33|591.33|588.93|0
1655888070000|2022-06-22 08:54:30|591.13|588.73|590.93|588.53|591.13|588.73|590.83|588.43|0
1655888080000|2022-06-22 08:54:40|590.83|588.43|591.13|588.73|591.33|588.93|590.83|588.43|0
1655888090000|2022-06-22 08:54:50|591.23|588.83|590.23|587.83|591.33|588.93|590.23|587.83|0
1655888100000|2022-06-22 08:55:00|590.53|588.13|590.43|588.03|590.73|588.33|590.43|588.03|0
1655888110000|2022-06-22 08:55:10|590.53|588.13|590.33|587.93|590.53|588.13|590.33|587.93|0
1655888120000|2022-06-22 08:55:20|590.43|588.03|590.33|587.93|590.53|588.13|590.33|587.93|0
1655888130000|2022-06-22 08:55:30|590.53|588.13|590.13|587.73|590.53|588.13|590.13|587.73|0
1655888140000|2022-06-22 08:55:40|590.23|587.83|589.83|587.43|590.23|587.83|589.83|587.43|0
1655888150000|2022-06-22 08:55:50|589.53|587.13|589.33|586.93|589.63|587.23|589.33|586.93|0
1655888160000|2022-06-22 08:56:00|589.23|586.83|589.43|587.03|589.43|587.03|589.23|586.83|0
1655888170000|2022-06-22 08:56:10|589.73|587.33|589.23|586.83|589.73|587.33|589.23|586.83|0
1655888180000|2022-06-22 08:56:20|589.33|586.93|589.23|586.83|589.33|586.93|588.93|586.53|0
1655888190000|2022-06-22 08:56:30|589.13|586.73|589.33|586.93|589.33|586.93|589.13|586.73|0
1655888200000|2022-06-22 08:56:40|589.13|586.73|589.13|586.73|589.23|586.83|589.13|586.73|0
1655888210000|2022-06-22 08:56:50|589.03|586.63|589.23|586.83|589.23|586.83|588.93|586.53|0
1655888220000|2022-06-22 08:57:00|589.13|586.73|589.03|586.63|589.13|586.73|589.03|586.63|0
1655888230000|2022-06-22 08:57:10|589.13|586.73|590.23|587.83|590.23|587.83|589.13|586.73|0
1655888240000|2022-06-22 08:57:20|590.53|588.13|590.13|587.73|590.53|588.13|590.13|587.73|0
1655888250000|2022-06-22 08:57:30|590.43|588.03|590.53|588.13|590.53|588.13|590.33|587.93|0
1655888260000|2022-06-22 08:57:40|590.63|588.23|590.03|587.63|590.63|588.23|590.03|587.63|0
1655888270000|2022-06-22 08:57:50|590.13|587.73|590.03|587.63|590.13|587.73|590.03|587.63|0
1655888280000|2022-06-22 08:58:00|589.73|587.33|589.73|587.33|589.83|587.43|589.73|587.33|0
1655888290000|2022-06-22 08:58:10|589.83|587.43|589.63|587.23|589.93|587.53|589.63|587.23|0
1655888300000|2022-06-22 08:58:20|589.73|587.33|589.43|587.03|589.73|587.33|589.33|586.93|0
1655888310000|2022-06-22 08:58:30|589.33|586.93|589.33|586.93|589.33|586.93|589.13|586.73|0
1655888320000|2022-06-22 08:58:40|589.53|587.13|589.43|587.03|589.53|587.13|589.43|587.03|0
1655888330000|2022-06-22 08:58:50|589.33|586.93|589.43|587.03|589.43|587.03|589.33|586.93|0
1655888340000|2022-06-22 08:59:00|589.23|586.83|589.13|586.73|589.33|586.93|589.13|586.73|0
1655888350000|2022-06-22 08:59:10|589.33|586.93|589.23|586.83|589.33|586.93|589.13|586.73|0
1655888360000|2022-06-22 08:59:20|589.33|586.93|589.33|586.93|589.33|586.93|589.13|586.73|0
1655888370000|2022-06-22 08:59:30|589.13|586.73|588.93|586.53|589.13|586.73|588.93|586.53|0
1655888390000|2022-06-22 08:59:50|589.13|586.73|589.33|586.93|589.33|586.93|589.13|586.73|0
1655888400000|2022-06-22 09:00:00|589.23|586.83|588.93|586.53|589.23|586.83|588.93|586.53|0
1655888410000|2022-06-22 09:00:10|589.03|586.63|588.53|586.13|589.13|586.73|588.53|586.13|0
1655888420000|2022-06-22 09:00:20|588.13|585.73|587.83|585.43|588.23|585.83|587.83|585.43|0
1655888430000|2022-06-22 09:00:30|587.73|585.33|587.93|585.53|588.13|585.73|587.73|585.33|0
1655888440000|2022-06-22 09:00:40|588.13|585.73|588.03|585.63|588.13|585.73|588.03|585.63|0
1655888450000|2022-06-22 09:00:50|587.93|585.53|587.83|585.43|587.93|585.53|587.63|585.23|0
1655888460000|2022-06-22 09:01:00|587.73|585.33|587.13|584.73|587.73|585.33|587.13|584.73|0
1655888470000|2022-06-22 09:01:10|587.33|584.93|587.53|585.13|587.53|585.13|587.33|584.93|0
1655888480000|2022-06-22 09:01:20|587.13|584.73|587.23|584.83|587.33|584.93|587.13|584.73|0
1655888490000|2022-06-22 09:01:30|587.33|584.93|587.13|584.73|587.73|585.33|587.13|584.73|0
1655888500000|2022-06-22 09:01:40|587.23|584.83|587.13|584.73|587.23|584.83|586.93|584.53|0
1655888510000|2022-06-22 09:01:50|586.83|584.43|586.73|584.33|586.93|584.53|586.73|584.33|0
1655888520000|2022-06-22 09:02:00|586.63|584.23|586.73|584.33|586.73|584.33|586.63|584.23|0
1655888530000|2022-06-22 09:02:10|586.53|584.13|586.63|584.23|586.63|584.23|586.53|584.13|0
1655888540000|2022-06-22 09:02:20|587.03|584.63|587.33|584.93|587.33|584.93|587.03|584.63|0
1655888550000|2022-06-22 09:02:30|587.13|584.73|586.93|584.53|587.13|584.73|586.83|584.43|0
1655888560000|2022-06-22 09:02:40|586.73|584.33|586.93|584.53|586.93|584.53|586.63|584.23|0
1655888570000|2022-06-22 09:02:50|586.83|584.43|587.13|584.73|587.33|584.93|586.83|584.43|0
1655888580000|2022-06-22 09:03:00|587.03|584.63|587.73|585.33|587.73|585.33|587.03|584.63|0
1655888590000|2022-06-22 09:03:10|587.83|585.43|588.03|585.63|588.03|585.63|587.73|585.33|0
1655888600000|2022-06-22 09:03:20|587.73|585.33|588.33|585.93|588.33|585.93|587.73|585.33|0
1655888610000|2022-06-22 09:03:30|588.23|585.83|588.53|586.13|588.53|586.13|588.23|585.83|0
1655888620000|2022-06-22 09:03:40|588.33|585.93|588.53|586.13|588.63|586.23|588.33|585.93|0
1655888630000|2022-06-22 09:03:50|588.33|585.93|588.23|585.83|588.33|585.93|588.23|585.83|0
1655888640000|2022-06-22 09:04:00|588.33|585.93|588.53|586.13|588.53|586.13|588.33|585.93|0
1655888650000|2022-06-22 09:04:10|588.63|586.23|588.92|586.52|588.92|586.52|588.53|586.13|0
1655888660000|2022-06-22 09:04:20|588.72|586.32|588.92|586.52|588.92|586.52|588.72|586.32|0
1655888670000|2022-06-22 09:04:30|588.63|586.23|588.53|586.13|588.72|586.32|588.53|586.13|0
1655888680000|2022-06-22 09:04:40|588.43|586.03|588.33|585.93|588.53|586.13|588.33|585.93|0
1655888690000|2022-06-22 09:04:50|588.23|585.83|588.23|585.83|588.33|585.93|588.23|585.83|0
1655888700000|2022-06-22 09:05:00|588.13|585.73|588.33|585.93|588.33|585.93|588.13|585.73|0
1655888710000|2022-06-22 09:05:10|588.23|585.83|588.52|586.12|588.52|586.12|588.23|585.83|0
1655888720000|2022-06-22 09:05:20|588.33|585.93|587.93|585.53|588.33|585.93|587.93|585.53|0
1655888730000|2022-06-22 09:05:30|588.33|585.93|588.13|585.73|588.33|585.93|588.13|585.73|0
1655888740000|2022-06-22 09:05:40|588.03|585.63|587.73|585.33|588.03|585.63|587.73|585.33|0
1655888750000|2022-06-22 09:05:50|587.63|585.23|587.53|585.13|587.63|585.23|587.53|585.13|0
1655888760000|2022-06-22 09:06:00|587.63|585.23|588.63|586.23|588.63|586.23|587.63|585.23|0
1655888770000|2022-06-22 09:06:10|588.83|586.43|588.32|585.92|588.83|586.43|588.32|585.92|0
1655888780000|2022-06-22 09:06:20|588.13|585.73|588.43|586.03|588.43|586.03|588.13|585.73|0
1655888790000|2022-06-22 09:06:30|588.32|585.92|588.32|585.92|588.43|586.03|588.23|585.83|0
1655888800000|2022-06-22 09:06:40|588.43|586.03|588.52|586.12|588.52|586.12|588.43|586.03|0
1655888810000|2022-06-22 09:06:50|588.63|586.23|588.32|585.92|588.63|586.23|588.32|585.92|0
1655888820000|2022-06-22 09:07:00|588.23|585.83|587.93|585.53|588.32|585.92|587.93|585.53|0
1655888830000|2022-06-22 09:07:10|588.23|585.83|588.23|585.83|588.23|585.83|588.23|585.83|0
1655888840000|2022-06-22 09:07:20|588.12|585.72|588.52|586.12|588.52|586.12|588.12|585.72|0
1655888850000|2022-06-22 09:07:30|588.72|586.32|589.12|586.72|589.12|586.72|588.72|586.32|0
1655888860000|2022-06-22 09:07:40|588.72|586.32|589.03|586.63|589.03|586.63|588.72|586.32|0
1655888870000|2022-06-22 09:07:50|588.92|586.52|589.23|586.83|589.23|586.83|588.92|586.52|0
1655888880000|2022-06-22 09:08:00|589.32|586.92|589.32|586.92|589.32|586.92|589.32|586.92|0
1655888890000|2022-06-22 09:08:10|589.43|587.03|589.43|587.03|589.52|587.12|589.43|587.03|0
1655888900000|2022-06-22 09:08:20|589.32|586.92|588.83|586.43|589.32|586.92|588.83|586.43|0
1655888910000|2022-06-22 09:08:30|588.92|586.52|588.72|586.32|588.92|586.52|588.72|586.32|0
1655888920000|2022-06-22 09:08:40|588.92|586.52|589.03|586.63|589.03|586.63|588.92|586.52|0
1655888930000|2022-06-22 09:08:50|589.23|586.83|588.72|586.32|589.23|586.83|588.72|586.32|0
1655888940000|2022-06-22 09:09:00|588.63|586.23|588.72|586.32|588.72|586.32|588.63|586.23|0
1655888950000|2022-06-22 09:09:10|588.32|585.92|588.63|586.23|588.63|586.23|588.12|585.72|0
1655888960000|2022-06-22 09:09:20|588.72|586.32|588.92|586.52|588.92|586.52|588.72|586.32|0
1655888970000|2022-06-22 09:09:30|588.83|586.43|588.92|586.52|588.92|586.52|588.83|586.43|0
1655888980000|2022-06-22 09:09:40|588.72|586.32|588.83|586.43|589.03|586.63|588.72|586.32|0
1655888990000|2022-06-22 09:09:50|588.72|586.32|588.72|586.32|588.92|586.52|588.72|586.32|0
1655889000000|2022-06-22 09:10:00|588.63|586.23|588.83|586.43|588.83|586.43|588.52|586.12|0
1655889010000|2022-06-22 09:10:10|588.72|586.32|588.52|586.12|588.72|586.32|588.43|586.03|0
1655889020000|2022-06-22 09:10:20|588.83|586.43|588.92|586.52|588.92|586.52|588.83|586.43|0
1655889030000|2022-06-22 09:10:30|589.03|586.63|589.12|586.72|589.12|586.72|589.03|586.63|0
1655889040000|2022-06-22 09:10:40|589.03|586.63|588.92|586.52|589.03|586.63|588.83|586.43|0
1655889050000|2022-06-22 09:10:50|588.83|586.43|589.12|586.72|589.12|586.72|588.83|586.43|0
1655889060000|2022-06-22 09:11:00|589.23|586.83|589.23|586.83|589.23|586.83|588.83|586.43|0
1655889070000|2022-06-22 09:11:10|589.12|586.72|589.12|586.72|589.32|586.92|589.12|586.72|0
1655889080000|2022-06-22 09:11:20|589.32|586.92|589.23|586.83|589.32|586.92|589.23|586.83|0
1655889090000|2022-06-22 09:11:30|589.32|586.92|589.03|586.63|589.32|586.92|589.03|586.63|0
1655889100000|2022-06-22 09:11:40|589.23|586.83|588.92|586.52|589.23|586.83|588.92|586.52|0
1655889110000|2022-06-22 09:11:50|588.72|586.32|589.12|586.72|589.12|586.72|588.72|586.32|0
1655889120000|2022-06-22 09:12:00|589.03|586.63|589.03|586.63|589.03|586.63|588.92|586.52|0
1655889130000|2022-06-22 09:12:10|589.43|587.03|589.32|586.92|589.52|587.12|589.32|586.92|0
1655889140000|2022-06-22 09:12:20|589.52|587.12|589.32|586.92|589.52|587.12|589.23|586.83|0
1655889150000|2022-06-22 09:12:30|589.43|587.03|589.32|586.92|589.43|587.03|589.12|586.72|0
1655889160000|2022-06-22 09:12:40|589.43|587.03|589.32|586.92|589.43|587.03|589.32|586.92|0
1655889170000|2022-06-22 09:12:50|589.43|587.03|589.52|587.12|589.52|587.12|589.32|586.92|0
1655889180000|2022-06-22 09:13:00|589.43|587.03|589.52|587.12|589.92|587.52|589.43|587.03|0
1655889190000|2022-06-22 09:13:10|589.72|587.32|590.12|587.72|590.12|587.72|589.72|587.32|0
1655889200000|2022-06-22 09:13:20|590.03|587.63|589.83|587.43|590.03|587.63|589.83|587.43|0
1655889210000|2022-06-22 09:13:30|589.72|587.32|589.92|587.52|589.92|587.52|589.72|587.32|0
1655889220000|2022-06-22 09:13:40|590.12|587.72|590.32|587.92|590.32|587.92|590.12|587.72|0
1655889230000|2022-06-22 09:13:50|590.12|587.72|589.92|587.52|590.12|587.72|589.83|587.43|0
1655889240000|2022-06-22 09:14:00|589.83|587.43|589.92|587.52|589.92|587.52|589.83|587.43|0
1655889250000|2022-06-22 09:14:10|589.83|587.43|589.82|587.42|589.92|587.52|589.82|587.42|0
1655889260000|2022-06-22 09:14:20|589.92|587.52|590.02|587.62|590.02|587.62|589.92|587.52|0
1655889270000|2022-06-22 09:14:30|589.92|587.52|589.92|587.52|590.12|587.72|589.92|587.52|0
1655889280000|2022-06-22 09:14:40|590.12|587.72|590.32|587.92|590.32|587.92|590.12|587.72|0
1655889290000|2022-06-22 09:14:50|589.92|587.52|589.92|587.52|590.02|587.62|589.92|587.52|0
1655889300000|2022-06-22 09:15:00|590.32|587.92|590.42|588.02|590.52|588.12|590.32|587.92|0
1655889310000|2022-06-22 09:15:10|590.52|588.12|590.52|588.12|590.52|588.12|590.52|588.12|0
1655889320000|2022-06-22 09:15:20|590.42|588.02|590.02|587.62|590.42|588.02|590.02|587.62|0
1655889330000|2022-06-22 09:15:30|589.52|587.12|589.52|587.12|589.62|587.22|589.52|587.12|0
1655889340000|2022-06-22 09:15:40|589.72|587.32|588.72|586.32|589.72|587.32|588.52|586.12|0
1655889350000|2022-06-22 09:15:50|588.52|586.12|587.52|585.12|588.63|586.23|587.52|585.12|0
1655889360000|2022-06-22 09:16:00|587.43|585.03|588.12|585.72|588.12|585.72|587.32|584.92|0
1655889370000|2022-06-22 09:16:10|587.83|585.43|587.83|585.43|587.92|585.52|587.83|585.43|0
1655889380000|2022-06-22 09:16:20|587.92|585.52|588.12|585.72|588.12|585.72|587.72|585.32|0
1655889390000|2022-06-22 09:16:30|588.03|585.63|587.72|585.32|588.03|585.63|587.43|585.03|0
1655889400000|2022-06-22 09:16:40|587.52|585.12|587.32|584.92|587.52|585.12|587.32|584.92|0
1655889410000|2022-06-22 09:16:50|587.12|584.72|586.73|584.33|587.12|584.72|586.53|584.13|0
1655889420000|2022-06-22 09:17:00|586.53|584.13|586.73|584.33|586.73|584.33|586.53|584.13|0
1655889430000|2022-06-22 09:17:10|586.63|584.23|586.92|584.52|586.92|584.52|586.63|584.23|0
1655889440000|2022-06-22 09:17:20|586.53|584.13|586.33|583.93|586.53|584.13|586.33|583.93|0
1655889450000|2022-06-22 09:17:30|586.43|584.03|586.43|584.03|586.53|584.13|586.43|584.03|0
1655889460000|2022-06-22 09:17:40|586.53|584.13|586.63|584.23|586.63|584.23|586.53|584.13|0
1655889470000|2022-06-22 09:17:50|586.53|584.13|586.73|584.33|586.73|584.33|586.53|584.13|0
1655889480000|2022-06-22 09:18:00|586.92|584.52|587.03|584.63|587.12|584.72|586.92|584.52|0
1655889490000|2022-06-22 09:18:10|586.92|584.52|586.83|584.43|586.92|584.52|586.83|584.43|0
1655889500000|2022-06-22 09:18:20|586.63|584.23|586.72|584.32|586.72|584.32|586.53|584.13|0
1655889510000|2022-06-22 09:18:30|586.43|584.03|586.33|583.93|586.43|584.03|586.33|583.93|0
1655889520000|2022-06-22 09:18:40|586.53|584.13|586.63|584.23|586.72|584.32|586.53|584.13|0
1655889530000|2022-06-22 09:18:50|586.53|584.13|586.53|584.13|586.53|584.13|586.53|584.13|0
1655889540000|2022-06-22 09:19:00|586.72|584.32|586.63|584.23|586.72|584.32|586.63|584.23|0
1655889550000|2022-06-22 09:19:10|586.72|584.32|587.03|584.63|587.03|584.63|586.72|584.32|0
1655889560000|2022-06-22 09:19:20|586.92|584.52|586.83|584.43|586.92|584.52|586.83|584.43|0
1655889570000|2022-06-22 09:19:30|586.72|584.32|585.73|583.33|586.83|584.43|585.73|583.33|0
1655889580000|2022-06-22 09:19:40|585.93|583.53|585.93|583.53|586.13|583.73|585.93|583.53|0
1655889590000|2022-06-22 09:19:50|586.13|583.73|586.13|583.73|586.13|583.73|586.13|583.73|0
1655889600000|2022-06-22 09:20:00|586.03|583.63|586.13|583.73|586.13|583.73|585.93|583.53|0
1655889610000|2022-06-22 09:20:10|586.23|583.83|586.33|583.93|586.33|583.93|586.13|583.73|0
1655889620000|2022-06-22 09:20:20|586.13|583.73|586.13|583.73|586.23|583.83|586.13|583.73|0
1655889630000|2022-06-22 09:20:30|586.23|583.83|585.93|583.53|586.23|583.83|585.93|583.53|0
1655889640000|2022-06-22 09:20:40|586.13|583.73|586.13|583.73|586.13|583.73|586.13|583.73|0
1655889650000|2022-06-22 09:20:50|586.23|583.83|586.52|584.12|586.52|584.12|586.23|583.83|0
1655889660000|2022-06-22 09:21:00|586.33|583.93|586.72|584.32|586.72|584.32|586.33|583.93|0
1655889670000|2022-06-22 09:21:10|586.63|584.23|586.43|584.03|586.63|584.23|586.43|584.03|0
1655889680000|2022-06-22 09:21:20|586.33|583.93|586.23|583.83|586.33|583.93|586.13|583.73|0
1655889690000|2022-06-22 09:21:30|586.43|584.03|586.33|583.93|586.43|584.03|586.33|583.93|0
1655889700000|2022-06-22 09:21:40|586.13|583.73|585.93|583.53|586.33|583.93|585.93|583.53|0
1655889710000|2022-06-22 09:21:50|585.43|583.03|585.33|582.93|585.43|583.03|585.33|582.93|0
1655889720000|2022-06-22 09:22:00|585.53|583.13|585.33|582.93|585.53|583.13|585.13|582.73|0
1655889730000|2022-06-22 09:22:10|585.23|582.83|584.93|582.53|585.33|582.93|584.93|582.53|0
1655889740000|2022-06-22 09:22:20|585.13|582.73|584.93|582.53|585.33|582.93|584.93|582.53|0
1655889750000|2022-06-22 09:22:30|584.83|582.43|585.03|582.63|585.03|582.63|584.83|582.43|0
1655889760000|2022-06-22 09:22:40|584.93|582.53|584.73|582.33|584.93|582.53|584.73|582.33|0
1655889770000|2022-06-22 09:22:50|585.13|582.73|584.44|582.04|585.13|582.73|584.33|581.93|0
1655889780000|2022-06-22 09:23:00|584.33|581.93|584.33|581.93|584.44|582.04|584.33|581.93|0
1655889790000|2022-06-22 09:23:10|584.53|582.13|584.13|581.73|584.53|582.13|584.13|581.73|0
1655889800000|2022-06-22 09:23:20|584.24|581.84|584.33|581.93|584.33|581.93|584.13|581.73|0
1655889810000|2022-06-22 09:23:30|584.24|581.84|583.54|581.14|584.53|582.13|583.54|581.14|0
1655889820000|2022-06-22 09:23:40|583.93|581.53|584.13|581.73|584.13|581.73|583.93|581.53|0
1655889830000|2022-06-22 09:23:50|583.93|581.53|584.04|581.64|584.04|581.64|583.93|581.53|0
1655889840000|2022-06-22 09:24:00|583.93|581.53|584.04|581.64|584.13|581.73|583.93|581.53|0
1655889850000|2022-06-22 09:24:10|584.13|581.73|584.04|581.64|584.13|581.73|584.04|581.64|0
1655889860000|2022-06-22 09:24:20|584.13|581.73|584.24|581.84|584.33|581.93|584.13|581.73|0
1655889870000|2022-06-22 09:24:30|584.33|581.93|583.74|581.34|584.33|581.93|583.74|581.34|0
1655889880000|2022-06-22 09:24:40|583.64|581.24|583.74|581.34|583.84|581.44|583.64|581.24|0
1655889890000|2022-06-22 09:24:50|583.93|581.53|584.33|581.93|584.33|581.93|583.93|581.53|0
1655889900000|2022-06-22 09:25:00|584.53|582.13|584.93|582.53|584.93|582.53|584.53|582.13|0
1655889910000|2022-06-22 09:25:10|585.13|582.73|584.93|582.53|585.13|582.73|584.93|582.53|0
1655889920000|2022-06-22 09:25:20|584.73|582.33|584.53|582.13|584.73|582.33|584.53|582.13|0
1655889930000|2022-06-22 09:25:30|583.93|581.53|584.04|581.64|584.04|581.64|583.93|581.53|0
1655889940000|2022-06-22 09:25:40|583.93|581.53|584.33|581.93|584.33|581.93|583.93|581.53|0
1655889950000|2022-06-22 09:25:50|584.53|582.13|584.93|582.53|584.93|582.53|584.53|582.13|0
1655889960000|2022-06-22 09:26:00|585.13|582.73|585.13|582.73|585.33|582.93|585.13|582.73|0
1655889970000|2022-06-22 09:26:10|585.53|583.13|585.33|582.93|585.53|583.13|584.93|582.53|0
1655889980000|2022-06-22 09:26:20|585.13|582.73|585.33|582.93|585.33|582.93|585.13|582.73|0
1655889990000|2022-06-22 09:26:30|585.13|582.73|584.83|582.43|585.13|582.73|584.83|582.43|0
1655890000000|2022-06-22 09:26:40|585.13|582.73|585.03|582.63|585.13|582.73|585.03|582.63|0
1655890010000|2022-06-22 09:26:50|585.23|582.83|585.13|582.73|585.33|582.93|585.13|582.73|0
1655890020000|2022-06-22 09:27:00|585.23|582.83|585.33|582.93|585.33|582.93|585.23|582.83|0
1655890030000|2022-06-22 09:27:10|585.13|582.73|585.23|582.83|585.23|582.83|585.13|582.73|0
1655890040000|2022-06-22 09:27:20|585.33|582.93|585.33|582.93|585.33|582.93|585.23|582.83|0
1655890050000|2022-06-22 09:27:30|585.53|583.13|585.53|583.13|585.53|583.13|585.33|582.93|0
1655890060000|2022-06-22 09:27:40|585.33|582.93|585.23|582.83|585.33|582.93|585.13|582.73|0
1655890070000|2022-06-22 09:27:50|585.43|583.03|585.43|583.03|585.43|583.03|585.33|582.93|0
1655890080000|2022-06-22 09:28:00|585.33|582.93|585.33|582.93|585.33|582.93|585.33|582.93|0
1655890090000|2022-06-22 09:28:10|585.23|582.83|584.93|582.53|585.23|582.83|584.93|582.53|0
1655890100000|2022-06-22 09:28:20|584.83|582.43|584.93|582.53|584.93|582.53|584.83|582.43|0
1655890110000|2022-06-22 09:28:30|585.03|582.63|585.13|582.73|585.13|582.73|585.03|582.63|0
1655890120000|2022-06-22 09:28:40|584.93|582.53|584.83|582.43|585.03|582.63|584.83|582.43|0
1655890130000|2022-06-22 09:28:50|584.93|582.53|584.83|582.43|585.03|582.63|584.83|582.43|0
1655890140000|2022-06-22 09:29:00|584.73|582.33|584.53|582.13|584.83|582.43|584.53|582.13|0
1655890150000|2022-06-22 09:29:10|584.73|582.33|584.73|582.33|584.73|582.33|584.73|582.33|0
1655890160000|2022-06-22 09:29:20|584.93|582.53|585.03|582.63|585.13|582.73|584.93|582.53|0
1655890170000|2022-06-22 09:29:30|584.93|582.53|584.53|582.13|585.13|582.73|584.53|582.13|0
1655890180000|2022-06-22 09:29:40|584.63|582.23|584.13|581.73|584.73|582.33|584.13|581.73|0
1655890190000|2022-06-22 09:29:50|584.73|582.33|584.93|582.53|584.93|582.53|584.73|582.33|0
1655890200000|2022-06-22 09:30:00|585.33|582.93|585.03|582.63|585.33|582.93|585.03|582.63|0
1655890210000|2022-06-22 09:30:10|584.93|582.53|585.03|582.63|585.03|582.63|584.93|582.53|0
1655890220000|2022-06-22 09:30:20|584.93|582.53|585.13|582.73|585.13|582.73|584.93|582.53|0
1655890230000|2022-06-22 09:30:30|585.03|582.63|584.93|582.53|585.03|582.63|584.93|582.53|0
1655890240000|2022-06-22 09:30:40|585.53|583.13|585.92|583.52|585.92|583.52|585.53|583.13|0
1655890250000|2022-06-22 09:30:50|586.12|583.72|586.12|583.72|586.12|583.72|586.12|583.72|0
1655890260000|2022-06-22 09:31:00|586.32|583.92|586.12|583.72|586.32|583.92|586.12|583.72|0
1655890270000|2022-06-22 09:31:10|586.23|583.83|586.32|583.92|586.43|584.03|586.23|583.83|0
1655890280000|2022-06-22 09:31:20|586.12|583.72|586.12|583.72|586.12|583.72|585.92|583.52|0
1655890290000|2022-06-22 09:31:30|586.23|583.83|586.03|583.63|586.23|583.83|586.03|583.63|0
1655890300000|2022-06-22 09:31:40|586.12|583.72|586.32|583.92|586.32|583.92|586.12|583.72|0
1655890310000|2022-06-22 09:31:50|586.12|583.72|586.12|583.72|586.12|583.72|585.92|583.52|0
1655890320000|2022-06-22 09:32:00|586.32|583.92|586.23|583.83|586.32|583.92|586.23|583.83|0
1655890330000|2022-06-22 09:32:10|586.32|583.92|586.32|583.92|586.32|583.92|586.32|583.92|0
1655890340000|2022-06-22 09:32:20|586.23|583.83|586.32|583.92|586.32|583.92|586.23|583.83|0
1655890350000|2022-06-22 09:32:30|586.43|584.03|586.32|583.92|586.43|584.03|586.32|583.92|0
1655890360000|2022-06-22 09:32:40|586.52|584.12|586.52|584.12|586.52|584.12|586.52|584.12|0
1655890370000|2022-06-22 09:32:50|586.43|584.03|586.32|583.92|586.43|584.03|586.32|583.92|0
1655890380000|2022-06-22 09:33:00|586.12|583.72|586.43|584.03|586.43|584.03|586.12|583.72|0
1655890390000|2022-06-22 09:33:10|586.52|584.12|586.43|584.03|586.52|584.12|586.32|583.92|0
1655890400000|2022-06-22 09:33:20|586.32|583.92|586.12|583.72|586.32|583.92|586.12|583.72|0
1655890410000|2022-06-22 09:33:30|586.32|583.92|586.43|584.03|586.43|584.03|586.32|583.92|0
1655890420000|2022-06-22 09:33:40|586.32|583.92|586.12|583.72|586.43|584.03|586.12|583.72|0
1655890430000|2022-06-22 09:33:50|586.32|583.92|586.52|584.12|586.52|584.12|586.32|583.92|0
1655890440000|2022-06-22 09:34:00|586.62|584.22|586.92|584.52|586.92|584.52|586.52|584.12|0
1655890450000|2022-06-22 09:34:10|586.52|584.12|586.72|584.32|586.72|584.32|586.52|584.12|0
1655890460000|2022-06-22 09:34:20|586.82|584.42|586.82|584.42|586.82|584.42|586.72|584.32|0
1655890470000|2022-06-22 09:34:30|586.92|584.52|587.22|584.82|587.22|584.82|586.92|584.52|0
1655890480000|2022-06-22 09:34:40|587.32|584.92|586.92|584.52|587.32|584.92|586.92|584.52|0
1655890490000|2022-06-22 09:34:50|587.02|584.62|587.02|584.62|587.22|584.82|587.02|584.62|0
1655890500000|2022-06-22 09:35:00|587.12|584.72|586.32|583.92|587.12|584.72|586.32|583.92|0
1655890510000|2022-06-22 09:35:10|586.52|584.12|586.82|584.42|586.82|584.42|586.52|584.12|0
1655890520000|2022-06-22 09:35:20|586.72|584.32|586.42|584.02|586.72|584.32|586.42|584.02|0
1655890530000|2022-06-22 09:35:30|586.52|584.12|586.92|584.52|586.92|584.52|586.52|584.12|0
1655890540000|2022-06-22 09:35:40|587.02|584.62|587.12|584.72|587.12|584.72|587.02|584.62|0
1655890550000|2022-06-22 09:35:50|586.62|584.22|586.72|584.32|586.72|584.32|586.62|584.22|0
1655890560000|2022-06-22 09:36:00|586.82|584.42|586.72|584.32|586.82|584.42|586.72|584.32|0
1655890570000|2022-06-22 09:36:10|586.62|584.22|586.72|584.32|586.72|584.32|586.62|584.22|0
1655890580000|2022-06-22 09:36:20|586.52|584.12|586.23|583.83|586.52|584.12|586.12|583.72|0
1655890590000|2022-06-22 09:36:30|586.22|583.82|586.22|583.82|586.22|583.82|586.12|583.72|0
1655890600000|2022-06-22 09:36:40|586.12|583.72|586.12|583.72|586.32|583.92|586.12|583.72|0
1655890610000|2022-06-22 09:36:50|586.32|583.92|585.83|583.43|586.32|583.92|585.83|583.43|0
1655890620000|2022-06-22 09:37:00|585.52|583.12|585.12|582.72|585.52|583.12|585.12|582.72|0
1655890630000|2022-06-22 09:37:10|585.03|582.63|585.32|582.92|585.43|583.03|584.93|582.53|0
1655890640000|2022-06-22 09:37:20|585.12|582.72|585.12|582.72|585.12|582.72|585.12|582.72|0
1655890650000|2022-06-22 09:37:30|585.32|582.92|585.12|582.72|585.32|582.92|585.12|582.72|0
1655890660000|2022-06-22 09:37:40|584.73|582.33|584.73|582.33|584.73|582.33|584.53|582.13|0
1655890670000|2022-06-22 09:37:50|584.93|582.53|585.12|582.72|585.12|582.72|584.63|582.23|0
1655890680000|2022-06-22 09:38:00|585.23|582.83|585.43|583.03|585.43|583.03|585.23|582.83|0
1655890690000|2022-06-22 09:38:10|585.32|582.92|585.32|582.92|585.32|582.92|585.23|582.83|0
1655890700000|2022-06-22 09:38:20|585.12|582.72|585.12|582.72|585.12|582.72|584.93|582.53|0
1655890710000|2022-06-22 09:38:30|585.23|582.83|585.32|582.92|585.32|582.92|585.23|582.83|0
1655890720000|2022-06-22 09:38:40|585.43|583.03|585.72|583.32|585.72|583.32|585.43|583.03|0
1655890730000|2022-06-22 09:38:50|585.92|583.52|586.02|583.62|586.02|583.62|585.92|583.52|0
1655890740000|2022-06-22 09:39:00|586.12|583.72|585.92|583.52|586.22|583.82|585.92|583.52|0
1655890750000|2022-06-22 09:39:10|585.72|583.32|585.32|582.92|585.72|583.32|585.32|582.92|0
1655890760000|2022-06-22 09:39:20|585.52|583.12|585.52|583.12|585.63|583.23|585.52|583.12|0
1655890770000|2022-06-22 09:39:30|585.32|582.92|585.32|582.92|585.32|582.92|585.32|582.92|0
1655890780000|2022-06-22 09:39:40|585.43|583.03|585.52|583.12|585.52|583.12|585.32|582.92|0
1655890790000|2022-06-22 09:39:50|585.43|583.03|585.43|583.03|585.43|583.03|585.32|582.92|0
1655890800000|2022-06-22 09:40:00|585.32|582.92|586.02|583.62|586.02|583.62|585.32|582.92|0
1655890810000|2022-06-22 09:40:10|585.92|583.52|586.02|583.62|586.12|583.72|585.92|583.52|0
1655890820000|2022-06-22 09:40:20|586.12|583.72|586.02|583.62|586.12|583.72|585.52|583.12|0
1655890830000|2022-06-22 09:40:30|585.92|583.52|586.22|583.82|586.22|583.82|585.92|583.52|0
1655890840000|2022-06-22 09:40:40|586.12|583.72|585.92|583.52|586.22|583.82|585.92|583.52|0
1655890850000|2022-06-22 09:40:50|585.72|583.32|585.72|583.32|585.92|583.52|585.72|583.32|0
1655890860000|2022-06-22 09:41:00|585.52|583.12|585.63|583.23|585.63|583.23|585.52|583.12|0
1655890870000|2022-06-22 09:41:10|585.23|582.83|585.23|582.83|585.43|583.03|585.23|582.83|0
1655890880000|2022-06-22 09:41:20|585.12|582.72|585.52|583.12|585.52|583.12|585.12|582.72|0
1655890890000|2022-06-22 09:41:30|585.72|583.32|585.92|583.52|585.92|583.52|585.72|583.32|0
1655890900000|2022-06-22 09:41:40|586.12|583.72|585.92|583.52|586.12|583.72|585.92|583.52|0
1655890910000|2022-06-22 09:41:50|585.82|583.42|585.92|583.52|585.92|583.52|585.82|583.42|0
1655890920000|2022-06-22 09:42:00|586.12|583.72|586.02|583.62|586.12|583.72|585.82|583.42|0
1655890930000|2022-06-22 09:42:10|585.32|582.92|585.72|583.32|585.72|583.32|585.32|582.92|0
1655890940000|2022-06-22 09:42:20|585.32|582.92|585.12|582.72|585.32|582.92|585.12|582.72|0
1655890950000|2022-06-22 09:42:30|585.23|582.83|585.03|582.63|585.23|582.83|585.03|582.63|0
1655890960000|2022-06-22 09:42:40|585.12|582.72|585.72|583.32|585.72|583.32|585.12|582.72|0
1655890970000|2022-06-22 09:42:50|585.43|583.03|585.43|583.03|585.43|583.03|585.43|583.03|0
1655890980000|2022-06-22 09:43:00|585.32|582.92|585.72|583.32|585.72|583.32|585.32|582.92|0
1655890990000|2022-06-22 09:43:10|585.92|583.52|586.12|583.72|586.12|583.72|585.92|583.52|0
1655891000000|2022-06-22 09:43:20|586.32|583.92|586.32|583.92|586.32|583.92|586.32|583.92|0
1655891010000|2022-06-22 09:43:30|586.52|584.12|586.32|583.92|586.52|584.12|586.32|583.92|0
1655891020000|2022-06-22 09:43:40|586.42|584.02|586.42|584.02|586.52|584.12|586.32|583.92|0
1655891030000|2022-06-22 09:43:50|586.22|583.82|586.22|583.82|586.32|583.92|586.22|583.82|0
1655891040000|2022-06-22 09:44:00|586.12|583.72|586.02|583.62|586.12|583.72|585.92|583.52|0
1655891050000|2022-06-22 09:44:10|585.92|583.52|585.72|583.32|585.92|583.52|585.72|583.32|0
1655891060000|2022-06-22 09:44:20|585.82|583.42|585.72|583.32|585.82|583.42|585.72|583.32|0
1655891070000|2022-06-22 09:44:30|585.32|582.92|584.33|581.93|585.32|582.92|584.33|581.93|0
1655891080000|2022-06-22 09:44:40|584.43|582.03|583.43|581.03|584.43|582.03|583.43|581.03|0
1655891090000|2022-06-22 09:44:50|583.73|581.33|583.93|581.53|583.93|581.53|583.73|581.33|0
1655891100000|2022-06-22 09:45:00|584.53|582.13|585.23|582.83|585.23|582.83|584.43|582.03|0
1655891110000|2022-06-22 09:45:10|585.32|582.92|584.83|582.43|585.32|582.92|584.83|582.43|0
1655891120000|2022-06-22 09:45:20|585.03|582.63|584.72|582.32|585.03|582.63|584.72|582.32|0
1655891130000|2022-06-22 09:45:30|584.53|582.13|584.72|582.32|584.72|582.32|584.53|582.13|0
1655891140000|2022-06-22 09:45:40|584.63|582.23|584.52|582.12|584.63|582.23|584.13|581.73|0
1655891150000|2022-06-22 09:45:50|584.13|581.73|584.03|581.63|584.13|581.73|583.93|581.53|0
1655891160000|2022-06-22 09:46:00|584.13|581.73|583.93|581.53|584.13|581.73|583.93|581.53|0
1655891170000|2022-06-22 09:46:10|583.83|581.43|584.03|581.63|584.03|581.63|583.83|581.43|0
1655891180000|2022-06-22 09:46:20|584.33|581.93|584.52|582.12|584.52|582.12|584.33|581.93|0
1655891190000|2022-06-22 09:46:30|584.63|582.23|584.72|582.32|584.72|582.32|584.52|582.12|0
1655891200000|2022-06-22 09:46:40|584.52|582.12|584.52|582.12|584.52|582.12|584.52|582.12|0
1655891210000|2022-06-22 09:46:50|584.43|582.03|584.43|582.03|584.52|582.12|584.43|582.03|0
1655891220000|2022-06-22 09:47:00|584.63|582.23|585.23|582.83|585.23|582.83|584.52|582.12|0
1655891230000|2022-06-22 09:47:10|585.32|582.92|584.63|582.23|585.32|582.92|584.52|582.12|0
1655891240000|2022-06-22 09:47:20|584.92|582.52|585.32|582.92|585.32|582.92|584.92|582.52|0
1655891250000|2022-06-22 09:47:30|585.42|583.02|585.03|582.63|585.42|583.02|585.03|582.63|0
1655891260000|2022-06-22 09:47:40|584.92|582.52|585.52|583.12|585.52|583.12|584.92|582.52|0
1655891270000|2022-06-22 09:47:50|585.72|583.32|585.72|583.32|585.72|583.32|585.72|583.32|0
1655891280000|2022-06-22 09:48:00|585.92|583.52|586.52|584.12|586.52|584.12|585.92|583.52|0
1655891290000|2022-06-22 09:48:10|586.32|583.92|586.62|584.22|586.62|584.22|586.32|583.92|0
1655891300000|2022-06-22 09:48:20|586.72|584.32|586.32|583.92|586.72|584.32|586.32|583.92|0
1655891310000|2022-06-22 09:48:30|586.52|584.12|586.52|584.12|586.52|584.12|586.52|584.12|0
1655891320000|2022-06-22 09:48:40|586.42|584.02|586.42|584.02|586.42|584.02|586.42|584.02|0
1655891330000|2022-06-22 09:48:50|586.32|583.92|586.22|583.82|586.32|583.92|586.22|583.82|0
1655891340000|2022-06-22 09:49:00|586.12|583.72|586.22|583.82|586.32|583.92|586.12|583.72|0
1655891350000|2022-06-22 09:49:10|586.52|584.12|586.62|584.22|586.72|584.32|586.52|584.12|0
1655891360000|2022-06-22 09:49:20|586.52|584.12|586.62|584.22|586.72|584.32|586.52|584.12|0
1655891370000|2022-06-22 09:49:30|586.52|584.12|586.62|584.22|586.62|584.22|586.52|584.12|0
1655891380000|2022-06-22 09:49:40|586.72|584.32|586.72|584.32|586.72|584.32|586.52|584.12|0
1655891390000|2022-06-22 09:49:50|586.62|584.22|586.42|584.02|586.62|584.22|586.42|584.02|0
1655891400000|2022-06-22 09:50:00|586.22|583.82|586.12|583.72|586.22|583.82|585.92|583.52|0
1655891410000|2022-06-22 09:50:10|586.32|583.92|586.52|584.12|586.52|584.12|586.32|583.92|0
1655891420000|2022-06-22 09:50:20|586.32|583.92|586.32|583.92|586.32|583.92|586.32|583.92|0
1655891430000|2022-06-22 09:50:30|586.42|584.02|585.72|583.32|586.42|584.02|585.72|583.32|0
1655891440000|2022-06-22 09:50:40|585.82|583.42|585.52|583.12|585.82|583.42|585.52|583.12|0
1655891450000|2022-06-22 09:50:50|585.42|583.02|585.72|583.32|585.72|583.32|585.42|583.02|0
1655891460000|2022-06-22 09:51:00|585.82|583.42|585.72|583.32|585.82|583.42|585.72|583.32|0
1655891470000|2022-06-22 09:51:10|585.82|583.42|585.52|583.12|585.82|583.42|585.52|583.12|0
1655891480000|2022-06-22 09:51:20|585.62|583.22|585.62|583.22|585.72|583.32|585.62|583.22|0
1655891490000|2022-06-22 09:51:30|585.52|583.12|585.92|583.52|585.92|583.52|585.52|583.12|0
1655891500000|2022-06-22 09:51:40|585.72|583.32|585.52|583.12|585.72|583.32|585.52|583.12|0
1655891510000|2022-06-22 09:51:50|585.62|583.22|585.12|582.72|585.62|583.22|585.12|582.72|0
1655891520000|2022-06-22 09:52:00|585.42|583.02|585.42|583.02|585.42|583.02|585.32|582.92|0
1655891530000|2022-06-22 09:52:10|585.32|582.92|585.32|582.92|585.32|582.92|585.22|582.82|0
1655891540000|2022-06-22 09:52:20|585.12|582.72|585.22|582.82|585.22|582.82|585.12|582.72|0
1655891550000|2022-06-22 09:52:30|584.92|582.52|585.12|582.72|585.12|582.72|584.92|582.52|0
1655891560000|2022-06-22 09:52:40|585.02|582.62|585.52|583.12|585.52|583.12|585.02|582.62|0
1655891570000|2022-06-22 09:52:50|585.62|583.22|585.32|582.92|585.62|583.22|585.32|582.92|0
1655891580000|2022-06-22 09:53:00|585.42|583.02|584.92|582.52|585.42|583.02|584.92|582.52|0
1655891590000|2022-06-22 09:53:10|585.12|582.72|585.02|582.62|585.12|582.72|584.92|582.52|0
1655891600000|2022-06-22 09:53:20|584.92|582.52|585.02|582.62|585.12|582.72|584.92|582.52|0
1655891610000|2022-06-22 09:53:30|584.72|582.32|585.02|582.62|585.02|582.62|584.72|582.32|0
1655891620000|2022-06-22 09:53:40|585.12|582.72|584.52|582.12|585.12|582.72|584.52|582.12|0
1655891630000|2022-06-22 09:53:50|584.12|581.72|584.23|581.83|584.23|581.83|584.12|581.72|0
1655891640000|2022-06-22 09:54:00|584.43|582.03|584.12|581.72|584.52|582.12|584.12|581.72|0
1655891650000|2022-06-22 09:54:10|584.52|582.12|584.63|582.23|584.72|582.32|584.52|582.12|0
1655891660000|2022-06-22 09:54:20|584.72|582.32|583.73|581.33|584.72|582.32|583.73|581.33|0
1655891670000|2022-06-22 09:54:30|583.63|581.23|583.73|581.33|583.73|581.33|583.63|581.23|0
1655891680000|2022-06-22 09:54:40|583.33|580.93|583.33|580.93|583.53|581.13|583.33|580.93|0
1655891690000|2022-06-22 09:54:50|583.53|581.13|583.43|581.03|583.53|581.13|583.43|581.03|0
1655891700000|2022-06-22 09:55:00|583.63|581.23|583.93|581.53|583.93|581.53|583.63|581.23|0
1655891710000|2022-06-22 09:55:10|583.53|581.13|583.13|580.73|583.53|581.13|583.13|580.73|0
1655891720000|2022-06-22 09:55:20|583.33|580.93|583.13|580.73|583.33|580.93|583.13|580.73|0
1655891730000|2022-06-22 09:55:30|583.03|580.63|582.93|580.53|583.03|580.63|582.73|580.33|0
1655891740000|2022-06-22 09:55:40|583.13|580.73|583.33|580.93|583.43|581.03|583.13|580.73|0
1655891750000|2022-06-22 09:55:50|583.13|580.73|583.63|581.23|583.63|581.23|583.13|580.73|0
1655891760000|2022-06-22 09:56:00|583.83|581.43|584.12|581.72|584.12|581.72|583.83|581.43|0
1655891770000|2022-06-22 09:56:10|584.32|581.92|584.32|581.92|584.32|581.92|584.23|581.83|0
1655891780000|2022-06-22 09:56:20|584.72|582.32|584.52|582.12|584.72|582.32|584.43|582.03|0
1655891790000|2022-06-22 09:56:30|584.32|581.92|583.73|581.33|584.32|581.92|583.63|581.23|0
1655891800000|2022-06-22 09:56:40|583.53|581.13|583.53|581.13|583.53|581.13|583.33|580.93|0
1655891810000|2022-06-22 09:56:50|583.43|581.03|583.53|581.13|583.53|581.13|583.43|581.03|0
1655891820000|2022-06-22 09:57:00|583.43|581.03|583.33|580.93|583.53|581.13|583.33|580.93|0
1655891830000|2022-06-22 09:57:10|583.53|581.13|583.73|581.33|583.92|581.52|583.53|581.13|0
1655891840000|2022-06-22 09:57:20|584.23|581.83|584.12|581.72|584.23|581.83|584.12|581.72|0
1655891850000|2022-06-22 09:57:30|584.72|582.32|584.43|582.03|584.72|582.32|584.43|582.03|0
1655891860000|2022-06-22 09:57:40|584.32|581.92|584.32|581.92|584.52|582.12|584.32|581.92|0
1655891870000|2022-06-22 09:57:50|584.52|582.12|584.52|582.12|584.62|582.22|584.43|582.03|0
1655891880000|2022-06-22 09:58:00|584.32|581.92|583.73|581.33|584.32|581.92|583.73|581.33|0
1655891890000|2022-06-22 09:58:10|583.43|581.03|583.33|580.93|583.43|581.03|583.33|580.93|0
1655891900000|2022-06-22 09:58:20|583.13|580.73|583.33|580.93|583.33|580.93|583.13|580.73|0
1655891910000|2022-06-22 09:58:30|583.73|581.33|583.92|581.52|583.92|581.52|583.73|581.33|0
1655891920000|2022-06-22 09:58:40|584.12|581.72|583.73|581.33|584.12|581.72|583.73|581.33|0
1655891930000|2022-06-22 09:58:50|584.03|581.63|583.53|581.13|584.03|581.63|583.33|580.93|0
1655891940000|2022-06-22 09:59:00|583.43|581.03|583.72|581.32|583.72|581.32|583.43|581.03|0
1655891950000|2022-06-22 09:59:10|584.03|581.63|583.72|581.32|584.03|581.63|583.72|581.32|0
1655891960000|2022-06-22 09:59:20|583.63|581.23|583.43|581.03|583.63|581.23|583.43|581.03|0
1655891970000|2022-06-22 09:59:30|583.63|581.23|583.53|581.13|583.63|581.23|583.53|581.13|0
1655891980000|2022-06-22 09:59:40|583.72|581.32|583.53|581.13|583.72|581.32|583.53|581.13|0
1655891990000|2022-06-22 09:59:50|583.63|581.23|583.83|581.43|583.83|581.43|583.53|581.13|0
1655892000000|2022-06-22 10:00:00|584.03|581.63|583.92|581.52|584.03|581.63|583.92|581.52|0
1655892010000|2022-06-22 10:00:10|584.32|581.92|583.92|581.52|584.32|581.92|583.92|581.52|0
1655892020000|2022-06-22 10:00:20|583.83|581.43|583.83|581.43|583.92|581.52|583.83|581.43|0
1655892030000|2022-06-22 10:00:30|583.92|581.52|584.23|581.83|584.32|581.92|583.92|581.52|0
1655892040000|2022-06-22 10:00:40|584.12|581.72|584.23|581.83|584.32|581.92|584.12|581.72|0
1655892050000|2022-06-22 10:00:50|584.32|581.92|584.52|582.12|584.52|582.12|584.32|581.92|0
1655892060000|2022-06-22 10:01:00|584.72|582.32|584.12|581.72|584.72|582.32|584.12|581.72|0
1655892070000|2022-06-22 10:01:10|584.23|581.83|584.23|581.83|584.32|581.92|584.12|581.72|0
1655892080000|2022-06-22 10:01:20|584.32|581.92|584.12|581.72|584.32|581.92|584.12|581.72|0
1655892090000|2022-06-22 10:01:30|584.42|582.02|584.72|582.32|584.72|582.32|584.42|582.02|0
1655892100000|2022-06-22 10:01:40|584.62|582.22|584.92|582.52|584.92|582.52|584.62|582.22|0
1655892110000|2022-06-22 10:01:50|584.52|582.12|584.52|582.12|584.52|582.12|584.52|582.12|0
1655892120000|2022-06-22 10:02:00|584.23|581.83|584.72|582.32|584.72|582.32|584.23|581.83|0
1655892130000|2022-06-22 10:02:10|584.62|582.22|584.72|582.32|584.72|582.32|584.62|582.22|0
1655892140000|2022-06-22 10:02:20|584.92|582.52|584.92|582.52|584.92|582.52|584.72|582.32|0
1655892150000|2022-06-22 10:02:30|584.72|582.32|584.52|582.12|584.72|582.32|584.52|582.12|0
1655892160000|2022-06-22 10:02:40|584.72|582.32|585.02|582.62|585.02|582.62|584.72|582.32|0
1655892170000|2022-06-22 10:02:50|584.92|582.52|584.92|582.52|585.02|582.62|584.92|582.52|0
1655892180000|2022-06-22 10:03:00|584.32|581.92|584.52|582.12|584.52|582.12|584.32|581.92|0
1655892190000|2022-06-22 10:03:10|584.62|582.22|584.52|582.12|584.62|582.22|584.52|582.12|0
1655892200000|2022-06-22 10:03:20|584.42|582.02|584.52|582.12|584.52|582.12|584.42|582.02|0
1655892210000|2022-06-22 10:03:30|584.32|581.92|584.42|582.02|584.42|582.02|584.32|581.92|0
1655892220000|2022-06-22 10:03:40|584.32|581.92|583.33|580.93|584.42|582.02|583.33|580.93|0
1655892230000|2022-06-22 10:03:50|583.23|580.83|583.13|580.73|583.23|580.83|583.13|580.73|0
1655892240000|2022-06-22 10:04:00|583.23|580.83|583.52|581.12|583.52|581.12|583.23|580.83|0
1655892250000|2022-06-22 10:04:10|583.63|581.23|583.52|581.12|583.72|581.32|583.52|581.12|0
1655892260000|2022-06-22 10:04:20|583.33|580.93|583.13|580.73|583.33|580.93|583.13|580.73|0
1655892270000|2022-06-22 10:04:30|582.93|580.53|582.43|580.03|582.93|580.53|582.24|579.84|0
1655892280000|2022-06-22 10:04:40|582.33|579.93|582.13|579.73|582.33|579.93|582.13|579.73|0
1655892290000|2022-06-22 10:04:50|582.33|579.93|582.53|580.13|582.53|580.13|582.24|579.84|0
1655892300000|2022-06-22 10:05:00|582.24|579.84|581.64|579.24|582.24|579.84|581.64|579.24|0
1655892310000|2022-06-22 10:05:10|581.54|579.14|581.74|579.34|581.74|579.34|581.54|579.14|0
1655892320000|2022-06-22 10:05:20|581.84|579.44|581.44|579.04|581.84|579.44|581.44|579.04|0
1655892330000|2022-06-22 10:05:30|581.34|578.94|581.54|579.14|581.54|579.14|581.34|578.94|0
1655892340000|2022-06-22 10:05:40|581.93|579.53|581.34|578.94|581.93|579.53|581.34|578.94|0
1655892350000|2022-06-22 10:05:50|581.44|579.04|581.34|578.94|581.44|579.04|581.34|578.94|0
1655892360000|2022-06-22 10:06:00|581.74|579.34|581.84|579.44|581.84|579.44|581.54|579.14|0
1655892370000|2022-06-22 10:06:10|581.93|579.53|581.93|579.53|582.13|579.73|581.93|579.53|0
1655892380000|2022-06-22 10:06:20|582.04|579.64|581.93|579.53|582.04|579.64|581.93|579.53|0
1655892390000|2022-06-22 10:06:30|581.34|578.94|581.34|578.94|581.34|578.94|581.34|578.94|0
1655892400000|2022-06-22 10:06:40|581.24|578.84|581.14|578.74|581.24|578.84|581.14|578.74|0
1655892420000|2022-06-22 10:07:00|581.34|578.94|581.34|578.94|581.34|578.94|581.34|578.94|0
1655892430000|2022-06-22 10:07:10|581.14|578.74|581.54|579.14|581.54|579.14|581.14|578.74|0
1655892440000|2022-06-22 10:07:20|581.73|579.33|581.73|579.33|581.73|579.33|581.54|579.14|0
1655892450000|2022-06-22 10:07:30|581.64|579.24|581.64|579.24|581.64|579.24|581.54|579.14|0
1655892460000|2022-06-22 10:07:40|581.73|579.33|581.73|579.33|581.73|579.33|581.73|579.33|0
1655892470000|2022-06-22 10:07:50|581.64|579.24|581.64|579.24|581.64|579.24|581.64|579.24|0
1655892480000|2022-06-22 10:08:00|581.54|579.14|581.04|578.64|581.54|579.14|581.04|578.64|0
1655892490000|2022-06-22 10:08:10|581.34|578.94|581.34|578.94|581.34|578.94|581.34|578.94|0
1655892500000|2022-06-22 10:08:20|581.44|579.04|581.54|579.14|581.54|579.14|581.44|579.04|0
1655892510000|2022-06-22 10:08:30|581.34|578.94|581.44|579.04|581.44|579.04|581.34|578.94|0
1655892520000|2022-06-22 10:08:40|581.54|579.14|581.64|579.24|581.73|579.33|581.54|579.14|0
1655892530000|2022-06-22 10:08:50|581.54|579.14|581.34|578.94|581.54|579.14|581.34|578.94|0
1655892540000|2022-06-22 10:09:00|581.14|578.74|580.94|578.54|581.14|578.74|580.94|578.54|0
1655892550000|2022-06-22 10:09:10|581.14|578.74|581.14|578.74|581.14|578.74|581.14|578.74|0
1655892560000|2022-06-22 10:09:20|581.04|578.64|580.94|578.54|581.04|578.64|580.74|578.34|0
1655892570000|2022-06-22 10:09:30|581.14|578.74|580.94|578.54|581.14|578.74|580.94|578.54|0
1655892580000|2022-06-22 10:09:40|580.84|578.44|580.54|578.14|580.84|578.44|580.54|578.14|0
1655892590000|2022-06-22 10:09:50|580.65|578.25|580.54|578.14|580.65|578.25|580.54|578.14|0
1655892600000|2022-06-22 10:10:00|580.74|578.34|580.94|578.54|580.94|578.54|580.74|578.34|0
1655892610000|2022-06-22 10:10:10|580.74|578.34|580.54|578.14|580.74|578.34|580.54|578.14|0
1655892620000|2022-06-22 10:10:20|580.45|578.05|580.34|577.94|580.54|578.14|580.34|577.94|0
1655892630000|2022-06-22 10:10:30|580.25|577.85|580.15|577.75|580.25|577.85|580.15|577.75|0
1655892640000|2022-06-22 10:10:40|580.45|578.05|579.95|577.55|580.45|578.05|579.95|577.55|0
1655892650000|2022-06-22 10:10:50|580.05|577.65|580.15|577.75|580.15|577.75|579.95|577.55|0
1655892660000|2022-06-22 10:11:00|580.05|577.65|580.15|577.75|580.15|577.75|580.05|577.65|0
1655892670000|2022-06-22 10:11:10|579.95|577.55|579.95|577.55|579.95|577.55|579.95|577.55|0
1655892680000|2022-06-22 10:11:20|579.75|577.35|579.75|577.35|579.75|577.35|579.75|577.35|0
1655892690000|2022-06-22 10:11:30|579.55|577.15|579.55|577.15|579.55|577.15|579.55|577.15|0
1655892700000|2022-06-22 10:11:40|579.35|576.95|579.35|576.95|579.35|576.95|579.35|576.95|0
1655892710000|2022-06-22 10:11:50|579.95|577.55|579.95|577.55|580.15|577.75|579.95|577.55|0
1655892720000|2022-06-22 10:12:00|579.85|577.45|579.85|577.45|579.85|577.45|579.75|577.35|0
1655892730000|2022-06-22 10:12:10|579.95|577.55|580.25|577.85|580.25|577.85|579.95|577.55|0
1655892740000|2022-06-22 10:12:20|580.15|577.75|580.34|577.94|580.34|577.94|580.15|577.75|0
1655892750000|2022-06-22 10:12:30|580.45|578.05|580.94|578.54|580.94|578.54|580.45|578.05|0
1655892760000|2022-06-22 10:12:40|580.84|578.44|580.74|578.34|580.84|578.44|580.74|578.34|0
1655892770000|2022-06-22 10:12:50|580.54|578.14|580.54|578.14|580.54|578.14|580.45|578.05|0
1655892780000|2022-06-22 10:13:00|580.74|578.34|580.74|578.34|580.94|578.54|580.74|578.34|0
1655892790000|2022-06-22 10:13:10|580.54|578.14|580.54|578.14|580.54|578.14|580.54|578.14|0
1655892800000|2022-06-22 10:13:20|580.74|578.34|581.04|578.64|581.04|578.64|580.74|578.34|0
1655892810000|2022-06-22 10:13:30|581.14|578.74|580.94|578.54|581.14|578.74|580.94|578.54|0
1655892820000|2022-06-22 10:13:40|580.74|578.34|580.74|578.34|580.74|578.34|580.74|578.34|0
1655892830000|2022-06-22 10:13:50|580.94|578.54|580.74|578.34|580.94|578.54|580.74|578.34|0
1655892840000|2022-06-22 10:14:00|580.84|578.44|580.94|578.54|581.14|578.74|580.84|578.44|0
1655892850000|2022-06-22 10:14:10|580.84|578.44|580.94|578.54|580.94|578.54|580.84|578.44|0
1655892860000|2022-06-22 10:14:20|580.74|578.34|580.84|578.44|580.94|578.54|580.74|578.34|0
1655892870000|2022-06-22 10:14:30|580.74|578.34|580.54|578.14|580.74|578.34|580.34|577.94|0
1655892880000|2022-06-22 10:14:40|580.34|577.94|580.34|577.94|580.34|577.94|580.34|577.94|0
1655892890000|2022-06-22 10:14:50|580.25|577.85|580.54|578.14|580.54|578.14|580.25|577.85|0
1655892900000|2022-06-22 10:15:00|580.45|578.05|580.14|577.74|580.64|578.24|580.14|577.74|0
1655892910000|2022-06-22 10:15:10|580.54|578.14|580.54|578.14|580.54|578.14|580.45|578.05|0
1655892920000|2022-06-22 10:15:20|580.34|577.94|579.95|577.55|580.34|577.94|579.95|577.55|0
1655892930000|2022-06-22 10:15:30|579.75|577.35|579.55|577.15|579.85|577.45|579.55|577.15|0
1655892940000|2022-06-22 10:15:40|579.75|577.35|579.85|577.45|579.95|577.55|579.75|577.35|0
1655892950000|2022-06-22 10:15:50|579.95|577.55|579.75|577.35|579.95|577.55|579.75|577.35|0
1655892960000|2022-06-22 10:16:00|579.95|577.55|579.85|577.45|579.95|577.55|579.85|577.45|0
1655892970000|2022-06-22 10:16:10|580.14|577.74|580.34|577.94|580.34|577.94|580.14|577.74|0
1655892980000|2022-06-22 10:16:20|580.25|577.85|580.34|577.94|580.34|577.94|580.14|577.74|0
1655892990000|2022-06-22 10:16:30|580.25|577.85|580.14|577.74|580.25|577.85|580.14|577.74|0
1655893000000|2022-06-22 10:16:40|580.34|577.94|580.34|577.94|580.34|577.94|580.25|577.85|0
1655893010000|2022-06-22 10:16:50|580.45|578.05|580.54|578.14|580.54|578.14|580.34|577.94|0
1655893020000|2022-06-22 10:17:00|580.74|578.34|580.34|577.94|580.74|578.34|580.34|577.94|0
1655893030000|2022-06-22 10:17:10|580.25|577.85|580.74|578.34|580.74|578.34|580.25|577.85|0
1655893040000|2022-06-22 10:17:20|580.14|577.74|579.95|577.55|580.14|577.74|579.95|577.55|0
1655893050000|2022-06-22 10:17:30|579.85|577.45|579.85|577.45|579.95|577.55|579.85|577.45|0
1655893060000|2022-06-22 10:17:40|579.95|577.55|579.95|577.55|579.95|577.55|579.95|577.55|0
1655893070000|2022-06-22 10:17:50|580.14|577.74|580.14|577.74|580.25|577.85|580.14|577.74|0
1655893080000|2022-06-22 10:18:00|579.95|577.55|580.54|578.14|580.54|578.14|579.95|577.55|0
1655893090000|2022-06-22 10:18:10|580.45|578.05|580.45|578.05|580.45|578.05|580.45|578.05|0
1655893100000|2022-06-22 10:18:20|580.64|578.24|580.25|577.85|580.64|578.24|580.25|577.85|0
1655893110000|2022-06-22 10:18:30|580.34|577.94|580.34|577.94|580.54|578.14|580.25|577.85|0
1655893120000|2022-06-22 10:18:40|580.14|577.74|580.64|578.24|580.64|578.24|580.14|577.74|0
1655893130000|2022-06-22 10:18:50|580.74|578.34|580.74|578.34|580.94|578.54|580.74|578.34|0
1655893140000|2022-06-22 10:19:00|580.54|578.14|581.44|579.04|581.44|579.04|580.54|578.14|0
1655893150000|2022-06-22 10:19:10|581.33|578.93|581.33|578.93|581.33|578.93|581.14|578.74|0
1655893160000|2022-06-22 10:19:20|581.44|579.04|581.53|579.13|581.53|579.13|581.44|579.04|0
1655893170000|2022-06-22 10:19:30|581.33|578.93|581.33|578.93|581.53|579.13|581.33|578.93|0
1655893180000|2022-06-22 10:19:40|581.44|579.04|581.73|579.33|581.73|579.33|581.44|579.04|0
1655893190000|2022-06-22 10:19:50|581.53|579.13|581.33|578.93|581.53|579.13|581.33|578.93|0
1655893200000|2022-06-22 10:20:00|581.24|578.84|580.74|578.34|581.24|578.84|580.74|578.34|0
1655893210000|2022-06-22 10:20:10|580.54|578.14|581.04|578.64|581.04|578.64|580.54|578.14|0
1655893220000|2022-06-22 10:20:20|581.14|578.74|580.94|578.54|581.14|578.74|580.94|578.54|0
1655893240000|2022-06-22 10:20:40|581.04|578.64|580.94|578.54|581.04|578.64|580.94|578.54|0
1655893250000|2022-06-22 10:20:50|580.74|578.34|580.84|578.44|580.94|578.54|580.74|578.34|0
1655893260000|2022-06-22 10:21:00|580.94|578.54|580.94|578.54|580.94|578.54|580.94|578.54|0
1655893270000|2022-06-22 10:21:10|581.13|578.73|580.94|578.54|581.13|578.73|580.94|578.54|0
1655893280000|2022-06-22 10:21:20|580.64|578.24|580.54|578.14|580.64|578.24|580.54|578.14|0
1655893290000|2022-06-22 10:21:30|580.34|577.94|579.55|577.15|580.34|577.94|579.55|577.15|0
1655893300000|2022-06-22 10:21:40|579.94|577.54|579.55|577.15|579.94|577.54|579.55|577.15|0
1655893310000|2022-06-22 10:21:50|579.65|577.25|579.75|577.35|579.75|577.35|579.45|577.05|0
1655893320000|2022-06-22 10:22:00|579.55|577.15|579.55|577.15|579.65|577.25|579.55|577.15|0
1655893330000|2022-06-22 10:22:10|579.65|577.25|579.65|577.25|579.75|577.35|579.55|577.15|0
1655893340000|2022-06-22 10:22:20|579.75|577.35|579.75|577.35|579.75|577.35|579.75|577.35|0
1655893350000|2022-06-22 10:22:30|579.55|577.15|579.35|576.95|579.55|577.15|579.35|576.95|0
1655893360000|2022-06-22 10:22:40|579.45|577.05|579.65|577.25|579.65|577.25|579.45|577.05|0
1655893370000|2022-06-22 10:22:50|579.55|577.15|579.25|576.85|579.55|577.15|579.25|576.85|0
1655893380000|2022-06-22 10:23:00|578.95|576.55|579.35|576.95|579.35|576.95|578.95|576.55|0
1655893390000|2022-06-22 10:23:10|579.25|576.85|579.55|577.15|579.55|577.15|579.25|576.85|0
1655893400000|2022-06-22 10:23:20|579.65|577.25|579.65|577.25|579.75|577.35|579.65|577.25|0
1655893410000|2022-06-22 10:23:30|579.35|576.95|579.75|577.35|579.75|577.35|579.15|576.75|0
1655893420000|2022-06-22 10:23:40|579.55|577.15|579.35|576.95|579.55|577.15|579.35|576.95|0
1655893430000|2022-06-22 10:23:50|579.45|577.05|579.45|577.05|579.45|577.05|579.45|577.05|0
1655893440000|2022-06-22 10:24:00|579.55|577.15|578.95|576.55|579.55|577.15|578.56|576.16|0
1655893450000|2022-06-22 10:24:10|579.06|576.66|578.95|576.55|579.06|576.66|578.95|576.55|0
1655893460000|2022-06-22 10:24:20|578.86|576.46|578.86|576.46|578.86|576.46|578.86|576.46|0
1655893470000|2022-06-22 10:24:30|578.95|576.55|578.86|576.46|578.95|576.55|578.86|576.46|0
1655893480000|2022-06-22 10:24:40|578.95|576.55|578.95|576.55|579.15|576.75|578.95|576.55|0
1655893490000|2022-06-22 10:24:50|578.75|576.35|578.75|576.35|578.95|576.55|578.75|576.35|0
1655893500000|2022-06-22 10:25:00|578.95|576.55|579.15|576.75|579.15|576.75|578.95|576.55|0
1655893510000|2022-06-22 10:25:10|578.95|576.55|578.95|576.55|579.15|576.75|578.95|576.55|0
1655893520000|2022-06-22 10:25:20|578.75|576.35|578.56|576.16|578.75|576.35|578.56|576.16|0
1655893530000|2022-06-22 10:25:30|578.36|575.96|578.06|575.66|578.36|575.96|578.06|575.66|0
1655893540000|2022-06-22 10:25:40|578.16|575.76|578.36|575.96|578.36|575.96|578.16|575.76|0
1655893550000|2022-06-22 10:25:50|578.16|575.76|578.06|575.66|578.16|575.76|578.06|575.66|0
1655893560000|2022-06-22 10:26:00|578.16|575.76|578.36|575.96|578.36|575.96|578.16|575.76|0
1655893570000|2022-06-22 10:26:10|578.56|576.16|578.75|576.35|578.75|576.35|578.56|576.16|0
1655893580000|2022-06-22 10:26:20|578.56|576.16|578.16|575.76|578.56|576.16|578.16|575.76|0
1655893590000|2022-06-22 10:26:30|578.36|575.96|578.56|576.16|578.56|576.16|578.36|575.96|0
1655893600000|2022-06-22 10:26:40|578.75|576.35|578.95|576.55|578.95|576.55|578.75|576.35|0
1655893620000|2022-06-22 10:27:00|578.75|576.35|578.95|576.55|578.95|576.55|578.75|576.35|0
1655893630000|2022-06-22 10:27:10|578.86|576.46|579.15|576.75|579.35|576.95|578.86|576.46|0
1655893640000|2022-06-22 10:27:20|579.35|576.95|579.15|576.75|579.35|576.95|579.15|576.75|0
1655893650000|2022-06-22 10:27:30|578.95|576.55|578.95|576.55|578.95|576.55|578.95|576.55|0
1655893660000|2022-06-22 10:27:40|579.15|576.75|579.55|577.15|579.55|577.15|579.15|576.75|0
1655893670000|2022-06-22 10:27:50|579.35|576.95|579.15|576.75|579.35|576.95|579.15|576.75|0
1655893680000|2022-06-22 10:28:00|579.35|576.95|579.35|576.95|579.35|576.95|579.15|576.75|0
1655893690000|2022-06-22 10:28:10|579.55|577.15|579.55|577.15|579.55|577.15|579.45|577.05|0
1655893700000|2022-06-22 10:28:20|579.45|577.05|579.45|577.05|579.45|577.05|579.45|577.05|0
1655893710000|2022-06-22 10:28:30|579.55|577.15|579.15|576.75|579.55|577.15|579.15|576.75|0
1655893720000|2022-06-22 10:28:40|579.35|576.95|579.35|576.95|579.35|576.95|579.35|576.95|0
1655893730000|2022-06-22 10:28:50|579.15|576.75|579.15|576.75|579.15|576.75|579.15|576.75|0
1655893740000|2022-06-22 10:29:00|578.95|576.55|578.55|576.15|578.95|576.55|578.55|576.15|0
1655893750000|2022-06-22 10:29:10|578.36|575.96|578.75|576.35|578.75|576.35|578.16|575.76|0
1655893760000|2022-06-22 10:29:20|578.95|576.55|579.15|576.75|579.15|576.75|578.95|576.55|0
1655893780000|2022-06-22 10:29:40|579.05|576.65|578.95|576.55|579.05|576.65|578.95|576.55|0
1655893790000|2022-06-22 10:29:50|579.15|576.75|579.15|576.75|579.15|576.75|579.15|576.75|0
1655893800000|2022-06-22 10:30:00|578.36|575.96|578.55|576.15|578.55|576.15|578.36|575.96|0
1655893810000|2022-06-22 10:30:10|578.95|576.55|578.95|576.55|578.95|576.55|578.95|576.55|0
1655893820000|2022-06-22 10:30:20|578.86|576.46|578.95|576.55|578.95|576.55|578.86|576.46|0
1655893850000|2022-06-22 10:30:50|578.86|576.46|578.95|576.55|578.95|576.55|578.86|576.46|0
1655893860000|2022-06-22 10:31:00|578.75|576.35|578.95|576.55|578.95|576.55|578.75|576.35|0
1655893870000|2022-06-22 10:31:10|578.85|576.45|578.95|576.55|578.95|576.55|578.85|576.45|0
1655893890000|2022-06-22 10:31:30|578.55|576.15|578.55|576.15|578.55|576.15|578.55|576.15|0
1655893920000|2022-06-22 10:32:00|578.36|575.96|578.55|576.15|578.55|576.15|578.36|575.96|0
1655893930000|2022-06-22 10:32:10|578.66|576.26|578.66|576.26|578.66|576.26|578.66|576.26|0
1655893940000|2022-06-22 10:32:20|578.75|576.35|579.15|576.75|579.15|576.75|578.75|576.35|0
1655893960000|2022-06-22 10:32:40|579.05|576.65|578.95|576.55|579.05|576.65|578.95|576.55|0
1655893970000|2022-06-22 10:32:50|579.05|576.65|579.35|576.95|579.35|576.95|579.05|576.65|0
1655893980000|2022-06-22 10:33:00|579.15|576.75|579.35|576.95|579.35|576.95|579.15|576.75|0
1655893990000|2022-06-22 10:33:10|579.45|577.05|579.45|577.05|579.45|577.05|579.45|577.05|0
1655894000000|2022-06-22 10:33:20|579.54|577.14|579.54|577.14|579.54|577.14|579.54|577.14|0
1655894010000|2022-06-22 10:33:30|579.35|576.95|579.45|577.05|579.45|577.05|579.35|576.95|0
1655894020000|2022-06-22 10:33:40|579.35|576.95|579.35|576.95|579.35|576.95|579.35|576.95|0
1655894030000|2022-06-22 10:33:50|579.54|577.14|579.54|577.14|579.54|577.14|579.54|577.14|0
1655894040000|2022-06-22 10:34:00|579.65|577.25|579.74|577.34|579.74|577.34|579.65|577.25|0
1655894050000|2022-06-22 10:34:10|579.54|577.14|579.54|577.14|579.65|577.25|579.54|577.14|0
1655894060000|2022-06-22 10:34:20|579.65|577.25|579.54|577.14|579.74|577.34|579.54|577.14|0
1655894070000|2022-06-22 10:34:30|579.65|577.25|579.54|577.14|579.65|577.25|579.35|576.95|0
1655894080000|2022-06-22 10:34:40|579.45|577.05|579.35|576.95|579.45|577.05|579.35|576.95|0
1655894090000|2022-06-22 10:34:50|579.54|577.14|579.54|577.14|579.54|577.14|579.45|577.05|0
1655894100000|2022-06-22 10:35:00|579.35|576.95|579.35|576.95|579.35|576.95|579.35|576.95|0
1655894110000|2022-06-22 10:35:10|579.54|577.14|579.94|577.54|579.94|577.54|579.54|577.14|0
1655894120000|2022-06-22 10:35:20|579.84|577.44|579.84|577.44|579.84|577.44|579.84|577.44|0
1655894130000|2022-06-22 10:35:30|579.74|577.34|579.35|576.95|579.74|577.34|579.15|576.75|0
1655894140000|2022-06-22 10:35:40|578.95|576.55|578.95|576.55|578.95|576.55|578.95|576.55|0
1655894150000|2022-06-22 10:35:50|578.85|576.45|578.95|576.55|579.05|576.65|578.85|576.45|0
1655894160000|2022-06-22 10:36:00|578.75|576.35|578.75|576.35|578.95|576.55|578.75|576.35|0
1655894170000|2022-06-22 10:36:10|578.66|576.26|579.15|576.75|579.15|576.75|578.66|576.26|0
1655894180000|2022-06-22 10:36:20|579.34|576.94|579.05|576.65|579.34|576.94|579.05|576.65|0
1655894190000|2022-06-22 10:36:30|578.95|576.55|578.95|576.55|578.95|576.55|578.95|576.55|0
1655894200000|2022-06-22 10:36:40|579.15|576.75|579.54|577.14|579.54|577.14|579.15|576.75|0
1655894210000|2022-06-22 10:36:50|579.74|577.34|579.74|577.34|579.94|577.54|579.74|577.34|0
1655894220000|2022-06-22 10:37:00|579.94|577.54|579.94|577.54|579.94|577.54|579.94|577.54|0
1655894230000|2022-06-22 10:37:10|579.74|577.34|579.94|577.54|579.94|577.54|579.74|577.34|0
1655894240000|2022-06-22 10:37:20|580.04|577.64|580.34|577.94|580.34|577.94|580.04|577.64|0
1655894250000|2022-06-22 10:37:30|580.24|577.84|580.14|577.74|580.34|577.94|580.14|577.74|0
1655894260000|2022-06-22 10:37:40|580.24|577.84|580.44|578.04|580.44|578.04|580.24|577.84|0
1655894270000|2022-06-22 10:37:50|580.53|578.13|581.03|578.63|581.03|578.63|580.53|578.13|0
1655894280000|2022-06-22 10:38:00|581.33|578.93|580.93|578.53|581.33|578.93|580.93|578.53|0
1655894290000|2022-06-22 10:38:10|580.73|578.33|581.13|578.73|581.13|578.73|580.73|578.33|0
1655894300000|2022-06-22 10:38:20|580.93|578.53|581.13|578.73|581.13|578.73|580.93|578.53|0
1655894310000|2022-06-22 10:38:30|581.33|578.93|581.33|578.93|581.33|578.93|581.23|578.83|0
1655894320000|2022-06-22 10:38:40|581.53|579.13|581.53|579.13|581.53|579.13|581.43|579.03|0
1655894340000|2022-06-22 10:39:00|581.13|578.73|581.33|578.93|581.33|578.93|581.13|578.73|0
1655894350000|2022-06-22 10:39:10|581.13|578.73|581.13|578.73|581.33|578.93|581.13|578.73|0
1655894360000|2022-06-22 10:39:20|581.33|578.93|581.13|578.73|581.53|579.13|581.13|578.73|0
1655894370000|2022-06-22 10:39:30|581.33|578.93|581.33|578.93|581.33|578.93|581.33|578.93|0
1655894380000|2022-06-22 10:39:40|580.93|578.53|580.64|578.24|580.93|578.53|580.53|578.13|0
1655894390000|2022-06-22 10:39:50|580.53|578.13|580.93|578.53|580.93|578.53|580.53|578.13|0
1655894400000|2022-06-22 10:40:00|581.13|578.73|581.33|578.93|581.33|578.93|581.13|578.73|0
1655894410000|2022-06-22 10:40:10|581.43|579.03|581.33|578.93|581.43|579.03|581.33|578.93|0
1655894420000|2022-06-22 10:40:20|581.43|579.03|581.92|579.52|581.92|579.52|581.43|579.03|0
1655894430000|2022-06-22 10:40:30|581.83|579.43|581.83|579.43|581.83|579.43|581.83|579.43|0
1655894440000|2022-06-22 10:40:40|581.92|579.52|581.83|579.43|581.92|579.52|581.72|579.32|0
1655894450000|2022-06-22 10:40:50|581.92|579.52|581.92|579.52|581.92|579.52|581.92|579.52|0
1655894460000|2022-06-22 10:41:00|582.03|579.63|582.12|579.72|582.12|579.72|581.92|579.52|0
1655894470000|2022-06-22 10:41:10|581.92|579.52|581.72|579.32|581.92|579.52|581.72|579.32|0
1655894480000|2022-06-22 10:41:20|581.83|579.43|581.83|579.43|581.83|579.43|581.83|579.43|0
1655894490000|2022-06-22 10:41:30|581.72|579.32|581.92|579.52|581.92|579.52|581.72|579.32|0
1655894500000|2022-06-22 10:41:40|581.83|579.43|581.83|579.43|581.92|579.52|581.83|579.43|0
1655894510000|2022-06-22 10:41:50|581.92|579.52|582.12|579.72|582.12|579.72|581.92|579.52|0
1655894520000|2022-06-22 10:42:00|581.92|579.52|582.32|579.92|582.32|579.92|581.92|579.52|0
1655894530000|2022-06-22 10:42:10|582.72|580.32|582.72|580.32|582.72|580.32|582.72|580.32|0
1655894540000|2022-06-22 10:42:20|582.92|580.52|582.82|580.42|583.02|580.62|582.82|580.42|0
1655894550000|2022-06-22 10:42:30|582.92|580.52|583.31|580.91|583.31|580.91|582.82|580.42|0
1655894560000|2022-06-22 10:42:40|583.71|581.31|583.71|581.31|583.71|581.31|583.71|581.31|0
1655894570000|2022-06-22 10:42:50|583.82|581.42|583.82|581.42|583.82|581.42|583.82|581.42|0
1655894580000|2022-06-22 10:43:00|583.91|581.51|583.51|581.11|583.91|581.51|583.31|580.91|0
1655894590000|2022-06-22 10:43:10|583.22|580.82|583.22|580.82|583.22|580.82|583.22|580.82|0
1655894600000|2022-06-22 10:43:20|583.51|581.11|583.91|581.51|583.91|581.51|583.51|581.11|0
1655894610000|2022-06-22 10:43:30|583.71|581.31|583.31|580.91|583.71|581.31|583.31|580.91|0
1655894620000|2022-06-22 10:43:40|583.51|581.11|583.62|581.22|583.71|581.31|583.51|581.11|0
1655894630000|2022-06-22 10:43:50|582.92|580.52|582.72|580.32|582.92|580.52|582.72|580.32|0
1655894640000|2022-06-22 10:44:00|582.62|580.22|582.72|580.32|582.72|580.32|582.62|580.22|0
1655894650000|2022-06-22 10:44:10|582.52|580.12|582.32|579.92|582.72|580.32|582.32|579.92|0
1655894660000|2022-06-22 10:44:20|582.22|579.82|582.12|579.72|582.32|579.92|582.12|579.72|0
1655894670000|2022-06-22 10:44:30|582.03|579.63|581.83|579.43|582.12|579.72|581.83|579.43|0
1655894680000|2022-06-22 10:44:40|582.12|579.72|582.12|579.72|582.42|580.02|582.12|579.72|0
1655894690000|2022-06-22 10:44:50|582.03|579.63|582.32|579.92|582.32|579.92|582.03|579.63|0
1655894700000|2022-06-22 10:45:00|582.42|580.02|582.12|579.72|582.42|580.02|582.03|579.63|0
1655894710000|2022-06-22 10:45:10|582.03|579.63|582.03|579.63|582.22|579.82|582.03|579.63|0
1655894720000|2022-06-22 10:45:20|582.12|579.72|582.12|579.72|582.12|579.72|582.12|579.72|0
1655894730000|2022-06-22 10:45:30|581.72|579.32|581.92|579.52|581.92|579.52|581.72|579.32|0
1655894740000|2022-06-22 10:45:40|581.72|579.32|581.63|579.23|581.72|579.32|581.63|579.23|0
1655894750000|2022-06-22 10:45:50|581.23|578.83|581.23|578.83|581.23|578.83|581.13|578.73|0
1655894760000|2022-06-22 10:46:00|581.13|578.73|581.43|579.03|581.43|579.03|581.13|578.73|0
1655894770000|2022-06-22 10:46:10|581.52|579.12|581.52|579.12|581.52|579.12|581.33|578.93|0
1655894780000|2022-06-22 10:46:20|581.72|579.32|581.72|579.32|581.83|579.43|581.72|579.32|0
1655894790000|2022-06-22 10:46:30|581.92|579.52|581.92|579.52|581.92|579.52|581.92|579.52|0
1655894800000|2022-06-22 10:46:40|582.12|579.72|581.33|578.93|582.12|579.72|581.33|578.93|0
1655894810000|2022-06-22 10:46:50|581.72|579.32|582.12|579.72|582.12|579.72|581.52|579.12|0
1655894820000|2022-06-22 10:47:00|581.92|579.52|581.92|579.52|581.92|579.52|581.72|579.32|0
1655894830000|2022-06-22 10:47:10|581.72|579.32|581.83|579.43|581.83|579.43|581.72|579.32|0
1655894840000|2022-06-22 10:47:20|581.72|579.32|581.13|578.73|581.72|579.32|581.13|578.73|0
1655894850000|2022-06-22 10:47:30|581.33|578.93|581.33|578.93|581.52|579.12|581.33|578.93|0
1655894860000|2022-06-22 10:47:40|580.93|578.53|580.93|578.53|580.93|578.53|580.93|578.53|0
1655894870000|2022-06-22 10:47:50|580.73|578.33|580.63|578.23|580.73|578.33|580.63|578.23|0
1655894880000|2022-06-22 10:48:00|580.73|578.33|580.83|578.43|580.83|578.43|580.53|578.13|0
1655894890000|2022-06-22 10:48:10|580.93|578.53|580.73|578.33|580.93|578.53|580.73|578.33|0
1655894900000|2022-06-22 10:48:20|580.63|578.23|579.94|577.54|580.63|578.23|579.94|577.54|0
1655894910000|2022-06-22 10:48:30|579.84|577.44|580.13|577.73|580.13|577.73|579.84|577.44|0
1655894920000|2022-06-22 10:48:40|579.94|577.54|579.94|577.54|579.94|577.54|579.94|577.54|0
1655894930000|2022-06-22 10:48:50|579.84|577.44|579.94|577.54|579.94|577.54|579.84|577.44|0
1655894940000|2022-06-22 10:49:00|579.64|577.24|579.94|577.54|579.94|577.54|579.64|577.24|0
1655894950000|2022-06-22 10:49:10|579.84|577.44|579.74|577.34|579.84|577.44|579.74|577.34|0
1655894960000|2022-06-22 10:49:20|579.94|577.54|579.84|577.44|579.94|577.54|579.84|577.44|0
1655894970000|2022-06-22 10:49:30|579.74|577.34|579.54|577.14|579.94|577.54|579.54|577.14|0
1655894980000|2022-06-22 10:49:40|579.34|576.94|579.64|577.24|579.64|577.24|579.34|576.94|0
1655894990000|2022-06-22 10:49:50|579.54|577.14|579.54|577.14|579.54|577.14|579.44|577.04|0
1655895000000|2022-06-22 10:50:00|579.44|577.04|579.34|576.94|579.44|577.04|579.34|576.94|0
1655895010000|2022-06-22 10:50:10|579.14|576.74|578.75|576.35|579.14|576.74|578.75|576.35|0
1655895020000|2022-06-22 10:50:20|578.65|576.25|578.15|575.75|578.65|576.25|578.15|575.75|0
1655895030000|2022-06-22 10:50:30|578.35|575.95|578.35|575.95|578.35|575.95|578.35|575.95|0
1655895040000|2022-06-22 10:50:40|578.55|576.15|578.35|575.95|578.55|576.15|578.35|575.95|0
1655895050000|2022-06-22 10:50:50|578.55|576.15|578.55|576.15|578.55|576.15|578.35|575.95|0
1655895060000|2022-06-22 10:51:00|578.45|576.05|578.94|576.54|578.94|576.54|578.45|576.05|0
1655895070000|2022-06-22 10:51:10|579.14|576.74|579.94|577.54|579.94|577.54|579.14|576.74|0
1655895080000|2022-06-22 10:51:20|580.13|577.73|579.74|577.34|580.13|577.73|579.74|577.34|0
1655895090000|2022-06-22 10:51:30|579.54|577.14|579.34|576.94|579.54|577.14|579.34|576.94|0
1655895100000|2022-06-22 10:51:40|579.24|576.84|579.34|576.94|579.34|576.94|579.24|576.84|0
1655895110000|2022-06-22 10:51:50|578.94|576.54|578.85|576.45|578.94|576.54|578.75|576.35|0
1655895120000|2022-06-22 10:52:00|578.75|576.35|578.65|576.25|578.94|576.54|578.65|576.25|0
1655895130000|2022-06-22 10:52:10|578.75|576.35|578.75|576.35|578.75|576.35|578.65|576.25|0
1655895140000|2022-06-22 10:52:20|578.55|576.15|578.15|575.75|578.55|576.15|578.15|575.75|0
1655895150000|2022-06-22 10:52:30|578.45|576.05|578.35|575.95|578.45|576.05|578.25|575.85|0
1655895160000|2022-06-22 10:52:40|578.25|575.85|578.55|576.15|578.55|576.15|578.25|575.85|0
1655895170000|2022-06-22 10:52:50|578.35|575.95|578.55|576.15|578.55|576.15|578.35|575.95|0
1655895180000|2022-06-22 10:53:00|578.75|576.35|578.75|576.35|578.75|576.35|578.75|576.35|0
1655895190000|2022-06-22 10:53:10|578.55|576.15|578.55|576.15|578.55|576.15|578.55|576.15|0
1655895210000|2022-06-22 10:53:30|578.75|576.35|578.75|576.35|578.75|576.35|578.75|576.35|0
1655895220000|2022-06-22 10:53:40|578.65|576.25|578.45|576.05|578.65|576.25|578.35|575.95|0
1655895230000|2022-06-22 10:53:50|578.55|576.15|578.15|575.75|578.55|576.15|578.15|575.75|0
1655895240000|2022-06-22 10:54:00|578.35|575.95|578.55|576.15|578.55|576.15|578.35|575.95|0
1655895250000|2022-06-22 10:54:10|578.65|576.25|578.74|576.34|578.74|576.34|578.65|576.25|0
1655895260000|2022-06-22 10:54:20|578.94|576.54|578.85|576.45|578.94|576.54|578.85|576.45|0
1655895270000|2022-06-22 10:54:30|578.94|576.54|578.94|576.54|579.05|576.65|578.94|576.54|0
1655895280000|2022-06-22 10:54:40|578.74|576.34|578.35|575.95|578.74|576.34|578.35|575.95|0
1655895290000|2022-06-22 10:54:50|578.55|576.15|578.55|576.15|578.55|576.15|578.45|576.05|0
1655895300000|2022-06-22 10:55:00|578.45|576.05|578.74|576.34|579.05|576.65|578.45|576.05|0
1655895310000|2022-06-22 10:55:10|578.65|576.25|578.74|576.34|578.74|576.34|578.65|576.25|0
1655895320000|2022-06-22 10:55:20|578.85|576.45|578.74|576.34|578.94|576.54|578.74|576.34|0
1655895330000|2022-06-22 10:55:30|578.94|576.54|579.14|576.74|579.14|576.74|578.94|576.54|0
1655895340000|2022-06-22 10:55:40|579.05|576.65|579.24|576.84|579.24|576.84|579.05|576.65|0
1655895350000|2022-06-22 10:55:50|579.14|576.74|579.64|577.24|579.64|577.24|579.14|576.74|0
1655895360000|2022-06-22 10:56:00|579.54|577.14|579.34|576.94|579.54|577.14|579.14|576.74|0
1655895370000|2022-06-22 10:56:10|579.14|576.74|579.34|576.94|579.64|577.24|579.14|576.74|0
1655895380000|2022-06-22 10:56:20|579.54|577.14|579.74|577.34|579.74|577.34|579.44|577.04|0
1655895410000|2022-06-22 10:56:50|579.54|577.14|579.74|577.34|579.74|577.34|579.54|577.14|0
1655895420000|2022-06-22 10:57:00|579.64|577.24|579.54|577.14|579.64|577.24|579.54|577.14|0
1655895430000|2022-06-22 10:57:10|579.73|577.33|579.73|577.33|579.73|577.33|579.64|577.24|0
1655895440000|2022-06-22 10:57:20|579.54|577.14|579.34|576.94|579.73|577.33|579.34|576.94|0
1655895460000|2022-06-22 10:57:40|579.44|577.04|579.34|576.94|579.44|577.04|579.34|576.94|0
1655895470000|2022-06-22 10:57:50|579.44|577.04|579.73|577.33|579.73|577.33|579.44|577.04|0
1655895480000|2022-06-22 10:58:00|579.93|577.53|579.93|577.53|579.93|577.53|579.93|577.53|0
1655895490000|2022-06-22 10:58:10|579.73|577.33|579.93|577.53|579.93|577.53|579.73|577.33|0
1655895500000|2022-06-22 10:58:20|579.73|577.33|579.73|577.33|579.73|577.33|579.73|577.33|0
1655895510000|2022-06-22 10:58:30|579.54|577.14|579.73|577.33|579.73|577.33|579.54|577.14|0
1655895520000|2022-06-22 10:58:40|579.93|577.53|579.73|577.33|579.93|577.53|579.73|577.33|0
1655895540000|2022-06-22 10:59:00|579.93|577.53|579.93|577.53|579.93|577.53|579.93|577.53|0
1655895550000|2022-06-22 10:59:10|580.83|578.43|580.73|578.33|580.83|578.43|580.73|578.33|0
1655895560000|2022-06-22 10:59:20|580.63|578.23|580.92|578.52|580.92|578.52|580.53|578.13|0
1655895570000|2022-06-22 10:59:30|581.12|578.72|580.92|578.52|581.12|578.72|580.92|578.52|0
1655895580000|2022-06-22 10:59:40|581.12|578.72|581.23|578.83|581.32|578.92|581.12|578.72|0
1655895590000|2022-06-22 10:59:50|581.32|578.92|581.32|578.92|581.72|579.32|581.12|578.72|0
1655895600000|2022-06-22 11:00:00|580.63|578.23|580.92|578.52|580.92|578.52|580.63|578.23|0
1655895610000|2022-06-22 11:00:10|581.12|578.72|580.33|577.93|581.12|578.72|580.33|577.93|0
1655895620000|2022-06-22 11:00:20|580.53|578.13|580.33|577.93|580.73|578.33|580.33|577.93|0
1655895630000|2022-06-22 11:00:30|580.53|578.13|579.54|577.14|580.53|578.13|579.54|577.14|0
1655895640000|2022-06-22 11:00:40|579.73|577.33|579.73|577.33|579.73|577.33|579.73|577.33|0
1655895650000|2022-06-22 11:00:50|579.93|577.53|579.73|577.33|579.93|577.53|579.73|577.33|0
1655895660000|2022-06-22 11:01:00|579.93|577.53|579.64|577.24|579.93|577.53|579.54|577.14|0
1655895670000|2022-06-22 11:01:10|579.73|577.33|579.54|577.14|579.73|577.33|579.54|577.14|0
1655895680000|2022-06-22 11:01:20|579.34|576.94|578.94|576.54|579.34|576.94|578.94|576.54|0
1655895690000|2022-06-22 11:01:30|579.14|576.74|578.74|576.34|579.14|576.74|578.65|576.25|0
1655895700000|2022-06-22 11:01:40|578.54|576.14|578.54|576.14|578.74|576.34|578.54|576.14|0
1655895710000|2022-06-22 11:01:50|578.74|576.34|578.54|576.14|578.74|576.34|578.54|576.14|0
1655895720000|2022-06-22 11:02:00|578.35|575.95|578.74|576.34|578.74|576.34|578.35|575.95|0
1655895730000|2022-06-22 11:02:10|578.94|576.54|578.94|576.54|578.94|576.54|578.54|576.14|0
1655895740000|2022-06-22 11:02:20|578.74|576.34|578.74|576.34|579.14|576.74|578.74|576.34|0
1655895750000|2022-06-22 11:02:30|578.54|576.14|577.75|575.35|578.54|576.14|577.75|575.35|0
1655895760000|2022-06-22 11:02:40|577.55|575.15|577.16|574.76|577.55|575.15|577.16|574.76|0
1655895770000|2022-06-22 11:02:50|576.96|574.56|577.75|575.35|577.75|575.35|576.96|574.56|0
1655895780000|2022-06-22 11:03:00|577.46|575.06|577.26|574.86|577.46|575.06|577.16|574.76|0
1655895790000|2022-06-22 11:03:10|577.06|574.66|577.36|574.96|577.36|574.96|577.06|574.66|0
1655895800000|2022-06-22 11:03:20|577.46|575.06|577.46|575.06|577.75|575.35|577.36|574.96|0
1655895810000|2022-06-22 11:03:30|577.36|574.96|577.36|574.96|577.36|574.96|577.06|574.66|0
1655895820000|2022-06-22 11:03:40|577.55|575.15|578.15|575.75|578.15|575.75|577.55|575.15|0
1655895830000|2022-06-22 11:03:50|577.85|575.45|577.75|575.35|577.85|575.45|577.66|575.26|0
1655895840000|2022-06-22 11:04:00|577.55|575.15|577.75|575.35|577.95|575.55|577.55|575.15|0
1655895850000|2022-06-22 11:04:10|577.66|575.26|577.16|574.76|577.66|575.26|577.16|574.76|0
1655895860000|2022-06-22 11:04:20|577.46|575.06|577.46|575.06|577.46|575.06|577.36|574.96|0
1655895870000|2022-06-22 11:04:30|577.26|574.86|577.75|575.35|577.75|575.35|577.26|574.86|0
1655895880000|2022-06-22 11:04:40|578.35|575.95|578.15|575.75|578.35|575.95|578.15|575.75|0
1655895890000|2022-06-22 11:04:50|577.95|575.55|578.25|575.85|578.35|575.95|577.95|575.55|0
1655895900000|2022-06-22 11:05:00|578.35|575.95|578.15|575.75|578.54|576.14|578.15|575.75|0
1655895910000|2022-06-22 11:05:10|578.35|575.95|578.74|576.34|578.74|576.34|578.35|575.95|0
1655895920000|2022-06-22 11:05:20|578.94|576.54|577.75|575.35|578.94|576.54|577.75|575.35|0
1655895930000|2022-06-22 11:05:30|577.36|574.96|578.54|576.14|578.54|576.14|577.36|574.96|0
1655895940000|2022-06-22 11:05:40|578.35|575.95|578.15|575.75|578.35|575.95|578.15|575.75|0
1655895950000|2022-06-22 11:05:50|577.95|575.55|578.05|575.65|578.15|575.75|577.95|575.55|0
1655895960000|2022-06-22 11:06:00|578.15|575.75|578.45|576.05|578.45|576.05|578.15|575.75|0
1655895970000|2022-06-22 11:06:10|578.34|575.94|578.15|575.75|578.54|576.14|578.15|575.75|0
1655895980000|2022-06-22 11:06:20|578.45|576.05|578.74|576.34|578.74|576.34|578.45|576.05|0
1655895990000|2022-06-22 11:06:30|578.84|576.44|578.54|576.14|578.84|576.44|578.54|576.14|0
1655896000000|2022-06-22 11:06:40|578.45|576.05|578.34|575.94|578.54|576.14|578.34|575.94|0
1655896010000|2022-06-22 11:06:50|578.54|576.14|578.54|576.14|578.54|576.14|578.54|576.14|0
1655896020000|2022-06-22 11:07:00|578.45|576.05|578.54|576.14|578.54|576.14|578.45|576.05|0
1655896030000|2022-06-22 11:07:10|578.34|575.94|577.95|575.55|578.34|575.94|577.95|575.55|0
1655896040000|2022-06-22 11:07:20|578.25|575.85|578.54|576.14|578.54|576.14|578.25|575.85|0
1655896050000|2022-06-22 11:07:30|578.74|576.34|579.04|576.64|579.04|576.64|578.74|576.34|0
1655896060000|2022-06-22 11:07:40|579.14|576.74|579.14|576.74|579.14|576.74|579.14|576.74|0
1655896070000|2022-06-22 11:07:50|579.24|576.84|578.74|576.34|579.24|576.84|578.74|576.34|0
1655896080000|2022-06-22 11:08:00|578.34|575.94|578.94|576.54|578.94|576.54|578.34|575.94|0
1655896090000|2022-06-22 11:08:10|579.14|576.74|579.34|576.94|579.34|576.94|579.14|576.74|0
1655896100000|2022-06-22 11:08:20|579.04|576.64|578.74|576.34|579.04|576.64|578.74|576.34|0
1655896110000|2022-06-22 11:08:30|579.04|576.64|579.33|576.93|579.33|576.93|579.04|576.64|0
1655896120000|2022-06-22 11:08:40|579.24|576.84|579.14|576.74|579.24|576.84|579.14|576.74|0
1655896130000|2022-06-22 11:08:50|578.74|576.34|579.04|576.64|579.14|576.74|578.74|576.34|0
1655896140000|2022-06-22 11:09:00|578.94|576.54|578.74|576.34|578.94|576.54|578.74|576.34|0
1655896150000|2022-06-22 11:09:10|578.65|576.25|578.05|575.65|578.65|576.25|578.05|575.65|0
1655896160000|2022-06-22 11:09:20|577.75|575.35|577.85|575.45|577.85|575.45|577.75|575.35|0
1655896170000|2022-06-22 11:09:30|577.65|575.25|578.54|576.14|578.54|576.14|577.65|575.25|0
1655896180000|2022-06-22 11:09:40|578.74|576.34|578.15|575.75|578.74|576.34|577.95|575.55|0
1655896190000|2022-06-22 11:09:50|578.25|575.85|578.25|575.85|578.34|575.94|578.25|575.85|0
1655896200000|2022-06-22 11:10:00|578.15|575.75|578.54|576.14|578.54|576.14|578.15|575.75|0
1655896210000|2022-06-22 11:10:10|578.34|575.94|578.15|575.75|578.34|575.94|577.95|575.55|0
1655896220000|2022-06-22 11:10:20|577.95|575.55|577.65|575.25|577.95|575.55|577.55|575.15|0
1655896230000|2022-06-22 11:10:30|578.05|575.65|578.15|575.75|578.15|575.75|577.95|575.55|0
1655896240000|2022-06-22 11:10:40|577.95|575.55|578.05|575.65|578.05|575.65|577.85|575.45|0
1655896250000|2022-06-22 11:10:50|578.15|575.75|577.95|575.55|578.15|575.75|577.95|575.55|0
1655896260000|2022-06-22 11:11:00|578.05|575.65|577.46|575.06|578.05|575.65|577.46|575.06|0
1655896270000|2022-06-22 11:11:10|577.65|575.25|577.85|575.45|577.95|575.55|577.65|575.25|0
1655896280000|2022-06-22 11:11:20|577.75|575.35|578.34|575.94|578.34|575.94|577.75|575.35|0
1655896290000|2022-06-22 11:11:30|578.45|576.05|578.45|576.05|578.45|576.05|578.34|575.94|0
1655896300000|2022-06-22 11:11:40|578.54|576.14|577.75|575.35|578.54|576.14|577.75|575.35|0
1655896310000|2022-06-22 11:11:50|577.95|575.55|578.34|575.94|578.34|575.94|577.95|575.55|0
1655896320000|2022-06-22 11:12:00|578.25|575.85|577.75|575.35|578.25|575.85|577.75|575.35|0
1655896330000|2022-06-22 11:12:10|577.95|575.55|577.95|575.55|578.05|575.65|577.95|575.55|0
1655896340000|2022-06-22 11:12:20|578.05|575.65|577.95|575.55|578.25|575.85|577.95|575.55|0
1655896350000|2022-06-22 11:12:30|578.34|575.94|578.54|576.14|578.54|576.14|578.05|575.65|0
1655896360000|2022-06-22 11:12:40|578.45|576.05|578.45|576.05|578.54|576.14|578.45|576.05|0
1655896370000|2022-06-22 11:12:50|578.54|576.14|578.14|575.74|578.54|576.14|578.14|575.74|0
1655896380000|2022-06-22 11:13:00|578.05|575.65|578.05|575.65|578.14|575.74|578.05|575.65|0
1655896390000|2022-06-22 11:13:10|577.95|575.55|577.95|575.55|577.95|575.55|577.75|575.35|0
1655896400000|2022-06-22 11:13:20|577.75|575.35|578.05|575.65|578.05|575.65|577.75|575.35|0
1655896410000|2022-06-22 11:13:30|577.85|575.45|578.05|575.65|578.05|575.65|577.85|575.45|0
1655896420000|2022-06-22 11:13:40|578.14|575.74|578.14|575.74|578.14|575.74|578.14|575.74|0
1655896430000|2022-06-22 11:13:50|578.25|575.85|578.34|575.94|578.34|575.94|578.25|575.85|0
1655896440000|2022-06-22 11:14:00|578.25|575.85|578.45|576.05|578.45|576.05|578.14|575.74|0
1655896450000|2022-06-22 11:14:10|578.74|576.34|578.94|576.54|578.94|576.54|578.74|576.34|0
1655896460000|2022-06-22 11:14:20|579.04|576.64|578.94|576.54|579.04|576.64|578.94|576.54|0
1655896470000|2022-06-22 11:14:30|578.84|576.44|579.13|576.73|579.13|576.73|578.84|576.44|0
1655896480000|2022-06-22 11:14:40|578.84|576.44|578.45|576.05|578.94|576.54|578.45|576.05|0
1655896490000|2022-06-22 11:14:50|578.54|576.14|578.94|576.54|578.94|576.54|578.54|576.14|0
1655896500000|2022-06-22 11:15:00|579.13|576.73|579.33|576.93|579.33|576.93|579.13|576.73|0
1655896510000|2022-06-22 11:15:10|579.24|576.84|579.13|576.73|579.24|576.84|578.94|576.54|0
1655896520000|2022-06-22 11:15:20|579.24|576.84|579.24|576.84|579.24|576.84|579.24|576.84|0
1655896530000|2022-06-22 11:15:30|579.33|576.93|578.34|575.94|579.33|576.93|578.34|575.94|0
1655896540000|2022-06-22 11:15:40|578.45|576.05|578.74|576.34|578.74|576.34|578.34|575.94|0
1655896550000|2022-06-22 11:15:50|578.64|576.24|578.64|576.24|578.64|576.24|578.54|576.14|0
1655896560000|2022-06-22 11:16:00|578.54|576.14|577.85|575.45|578.64|576.24|577.85|575.45|0
1655896570000|2022-06-22 11:16:10|577.15|574.75|577.35|574.95|577.35|574.95|576.17|573.77|0
1655896580000|2022-06-22 11:16:20|577.15|574.75|576.86|574.46|577.15|574.75|576.86|574.46|0
1655896590000|2022-06-22 11:16:30|576.36|573.96|576.27|573.87|576.36|573.96|576.07|573.67|0
1655896600000|2022-06-22 11:16:40|576.36|573.96|576.16|573.76|576.66|574.26|576.16|573.76|0
1655896610000|2022-06-22 11:16:50|576.27|573.87|576.36|573.96|576.36|573.96|576.27|573.87|0
1655896620000|2022-06-22 11:17:00|576.66|574.26|576.76|574.36|576.96|574.56|576.66|574.26|0
1655896630000|2022-06-22 11:17:10|576.36|573.96|576.16|573.76|576.36|573.96|576.16|573.76|0
1655896640000|2022-06-22 11:17:20|576.07|573.67|576.16|573.76|576.16|573.76|576.07|573.67|0
1655896650000|2022-06-22 11:17:30|575.97|573.57|576.07|573.67|576.16|573.76|575.97|573.57|0
1655896660000|2022-06-22 11:17:40|575.97|573.57|575.97|573.57|575.97|573.57|575.87|573.47|0
1655896670000|2022-06-22 11:17:50|575.57|573.17|575.77|573.37|575.97|573.57|575.57|573.17|0
1655896680000|2022-06-22 11:18:00|575.67|573.27|575.97|573.57|575.97|573.57|575.57|573.17|0
1655896690000|2022-06-22 11:18:10|575.77|573.37|575.57|573.17|576.07|573.67|575.57|573.17|0
1655896700000|2022-06-22 11:18:20|575.77|573.37|575.97|573.57|575.97|573.57|575.77|573.37|0
1655896710000|2022-06-22 11:18:30|575.67|573.27|575.57|573.17|575.77|573.37|575.57|573.17|0
1655896720000|2022-06-22 11:18:40|575.48|573.08|575.77|573.37|575.77|573.37|575.48|573.08|0
1655896730000|2022-06-22 11:18:50|576.46|574.06|576.36|573.96|576.66|574.26|576.16|573.76|0
1655896740000|2022-06-22 11:19:00|576.16|573.76|576.46|574.06|576.66|574.26|576.16|573.76|0
1655896750000|2022-06-22 11:19:10|576.36|573.96|576.16|573.76|576.36|573.96|576.16|573.76|0
1655896760000|2022-06-22 11:19:20|576.36|573.96|576.27|573.87|576.36|573.96|576.27|573.87|0
1655896770000|2022-06-22 11:19:30|576.16|573.76|575.37|572.97|576.16|573.76|575.37|572.97|0
1655896780000|2022-06-22 11:19:40|575.18|572.78|575.18|572.78|575.18|572.78|575.18|572.78|0
1655896790000|2022-06-22 11:19:50|574.98|572.58|574.98|572.58|574.98|572.58|574.98|572.58|0
1655896800000|2022-06-22 11:20:00|575.18|572.78|575.28|572.88|575.37|572.97|575.18|572.78|0
1655896810000|2022-06-22 11:20:10|575.37|572.97|575.18|572.78|575.37|572.97|575.18|572.78|0
1655896820000|2022-06-22 11:20:20|575.08|572.68|575.18|572.78|575.18|572.78|574.98|572.58|0
1655896830000|2022-06-22 11:20:30|575.28|572.88|575.18|572.78|575.37|572.97|575.18|572.78|0
1655896840000|2022-06-22 11:20:40|575.08|572.68|574.78|572.38|575.18|572.78|574.78|572.38|0
1655896850000|2022-06-22 11:20:50|574.58|572.18|574.29|571.89|574.58|572.18|574.29|571.89|0
1655896860000|2022-06-22 11:21:00|574.19|571.79|574.39|571.99|574.39|571.99|573.99|571.59|0
1655896880000|2022-06-22 11:21:20|574.49|572.09|575.18|572.78|575.18|572.78|574.49|572.09|0
1655896890000|2022-06-22 11:21:30|575.37|572.97|575.37|572.97|575.48|573.08|575.28|572.88|0
1655896900000|2022-06-22 11:21:40|575.48|573.08|575.57|573.17|575.67|573.27|575.48|573.08|0
1655896910000|2022-06-22 11:21:50|574.98|572.58|575.18|572.78|575.18|572.78|574.98|572.58|0
1655896920000|2022-06-22 11:22:00|575.28|572.88|575.57|573.17|575.57|573.17|575.28|572.88|0
1655896930000|2022-06-22 11:22:10|575.37|572.97|575.37|572.97|575.37|572.97|575.37|572.97|0
1655896940000|2022-06-22 11:22:20|575.57|573.17|575.87|573.47|575.87|573.47|575.57|573.17|0
1655896950000|2022-06-22 11:22:30|575.77|573.37|575.57|573.17|575.77|573.37|575.57|573.17|0
1655896960000|2022-06-22 11:22:40|575.77|573.37|575.77|573.37|575.77|573.37|575.67|573.27|0
1655896970000|2022-06-22 11:22:50|575.57|573.17|575.67|573.27|575.67|573.27|575.48|573.08|0
1655896980000|2022-06-22 11:23:00|575.57|573.17|575.77|573.37|575.77|573.37|575.48|573.08|0
1655896990000|2022-06-22 11:23:10|575.57|573.17|575.97|573.57|575.97|573.57|575.57|573.17|0
1655897000000|2022-06-22 11:23:20|576.27|573.87|576.27|573.87|576.27|573.87|576.27|573.87|0
1655897010000|2022-06-22 11:23:30|576.36|573.96|575.97|573.57|576.36|573.96|575.97|573.57|0
1655897020000|2022-06-22 11:23:40|575.57|573.17|576.16|573.76|576.16|573.76|575.57|573.17|0
1655897030000|2022-06-22 11:23:50|575.97|573.57|575.77|573.37|575.97|573.57|575.77|573.37|0
1655897040000|2022-06-22 11:24:00|575.97|573.57|575.77|573.37|575.97|573.57|575.77|573.37|0
1655897050000|2022-06-22 11:24:10|575.37|572.97|575.37|572.97|575.57|573.17|575.17|572.77|0
1655897060000|2022-06-22 11:24:20|575.67|573.27|575.96|573.56|575.96|573.56|575.67|573.27|0
1655897070000|2022-06-22 11:24:30|576.07|573.67|575.87|573.47|576.07|573.67|575.87|573.47|0
1655897080000|2022-06-22 11:24:40|575.77|573.37|575.87|573.47|575.87|573.47|575.77|573.37|0
1655897090000|2022-06-22 11:24:50|575.96|573.56|576.07|573.67|576.16|573.76|575.96|573.56|0
1655897100000|2022-06-22 11:25:00|575.67|573.27|575.87|573.47|575.87|573.47|575.67|573.27|0
1655897110000|2022-06-22 11:25:10|575.67|573.27|575.57|573.17|575.67|573.27|575.37|572.97|0
1655897120000|2022-06-22 11:25:20|575.47|573.07|575.37|572.97|575.47|573.07|575.37|572.97|0
1655897130000|2022-06-22 11:25:30|575.47|573.07|575.77|573.37|575.77|573.37|575.47|573.07|0
1655897140000|2022-06-22 11:25:40|575.47|573.07|575.67|573.27|575.67|573.27|575.47|573.07|0
1655897150000|2022-06-22 11:25:50|575.77|573.37|575.77|573.37|575.77|573.37|575.77|573.37|0
1655897160000|2022-06-22 11:26:00|575.67|573.27|575.77|573.37|575.87|573.47|575.57|573.17|0
1655897170000|2022-06-22 11:26:10|575.67|573.27|575.47|573.07|575.67|573.27|575.47|573.07|0
1655897180000|2022-06-22 11:26:20|575.57|573.17|575.37|572.97|575.67|573.27|575.37|572.97|0
1655897190000|2022-06-22 11:26:30|575.47|573.07|575.47|573.07|575.57|573.17|575.37|572.97|0
1655897200000|2022-06-22 11:26:40|575.37|572.97|575.47|573.07|575.47|573.07|575.37|572.97|0
1655897210000|2022-06-22 11:26:50|575.57|573.17|575.77|573.37|575.77|573.37|575.57|573.17|0
1655897220000|2022-06-22 11:27:00|575.57|573.17|575.67|573.27|575.77|573.37|575.57|573.17|0
1655897230000|2022-06-22 11:27:10|575.57|573.17|574.98|572.58|575.57|573.17|574.98|572.58|0
1655897240000|2022-06-22 11:27:20|575.37|572.97|575.17|572.77|575.37|572.97|575.17|572.77|0
1655897250000|2022-06-22 11:27:30|574.68|572.28|574.78|572.38|574.78|572.38|574.68|572.28|0
1655897260000|2022-06-22 11:27:40|575.08|572.68|574.98|572.58|575.08|572.68|574.88|572.48|0
1655897270000|2022-06-22 11:27:50|574.88|572.48|574.78|572.38|574.98|572.58|574.58|572.18|0
1655897280000|2022-06-22 11:28:00|574.58|572.18|574.38|571.98|574.58|572.18|574.38|571.98|0
1655897290000|2022-06-22 11:28:10|574.49|572.09|574.38|571.98|574.49|572.09|574.38|571.98|0
1655897300000|2022-06-22 11:28:20|574.58|572.18|574.38|571.98|574.58|572.18|574.38|571.98|0
1655897310000|2022-06-22 11:28:30|574.58|572.18|574.58|572.18|574.58|572.18|574.49|572.09|0
1655897320000|2022-06-22 11:28:40|574.38|571.98|573.99|571.59|574.38|571.98|573.79|571.39|0
1655897330000|2022-06-22 11:28:50|574.09|571.69|573.59|571.19|574.09|571.69|573.59|571.19|0
1655897340000|2022-06-22 11:29:00|573.7|571.3|573.59|571.19|573.7|571.3|573.59|571.19|0
1655897350000|2022-06-22 11:29:10|574.19|571.79|574.19|571.79|574.19|571.79|573.99|571.59|0
1655897360000|2022-06-22 11:29:20|574.09|571.69|574.09|571.69|574.19|571.79|574.09|571.69|0
1655897370000|2022-06-22 11:29:30|574.19|571.79|573.79|571.39|574.19|571.79|573.79|571.39|0
1655897380000|2022-06-22 11:29:40|573.99|571.59|573.89|571.49|573.99|571.59|573.79|571.39|0
1655897390000|2022-06-22 11:29:50|573.79|571.39|573.59|571.19|573.79|571.39|573.59|571.19|0
1655897400000|2022-06-22 11:30:00|573.3|570.9|573.79|571.39|573.79|571.39|573.2|570.8|0
1655897410000|2022-06-22 11:30:10|573.99|571.59|574.58|572.18|574.58|572.18|573.99|571.59|0
1655897420000|2022-06-22 11:30:20|574.78|572.38|574.68|572.28|574.78|572.38|574.68|572.28|0
1655897430000|2022-06-22 11:30:30|574.49|572.09|573.89|571.49|574.49|572.09|573.89|571.49|0
1655897440000|2022-06-22 11:30:40|573.59|571.19|573.3|570.9|573.59|571.19|573.3|570.9|0
1655897450000|2022-06-22 11:30:50|573.4|571|573.4|571|573.4|571|573.3|570.9|0
1655897460000|2022-06-22 11:31:00|573.59|571.19|573.99|571.59|573.99|571.59|573.59|571.19|0
1655897470000|2022-06-22 11:31:10|574.78|572.38|574.49|572.09|574.78|572.38|574.49|572.09|0
1655897480000|2022-06-22 11:31:20|574.58|572.18|574.49|572.09|574.58|572.18|574.38|571.98|0
1655897490000|2022-06-22 11:31:30|573.59|571.19|573.5|571.1|573.59|571.19|573.5|571.1|0
1655897500000|2022-06-22 11:31:40|573.4|571|573.4|571|573.4|571|573.4|571|0
1655897510000|2022-06-22 11:31:50|573|570.6|573|570.6|573.2|570.8|573|570.6|0
1655897520000|2022-06-22 11:32:00|573.2|570.8|573|570.6|573.2|570.8|573|570.6|0
1655897530000|2022-06-22 11:32:10|573.1|570.7|573|570.6|573.2|570.8|573|570.6|0
1655897540000|2022-06-22 11:32:20|572.91|570.51|572.8|570.4|572.91|570.51|572.8|570.4|0
1655897550000|2022-06-22 11:32:30|572.91|570.51|573|570.6|573|570.6|572.91|570.51|0
1655897560000|2022-06-22 11:32:40|573.2|570.8|573.2|570.8|573.2|570.8|573.2|570.8|0
1655897570000|2022-06-22 11:32:50|573.1|570.7|573.2|570.8|573.2|570.8|573.1|570.7|0
1655897580000|2022-06-22 11:33:00|573.1|570.7|573.59|571.19|573.89|571.49|573.1|570.7|0
1655897590000|2022-06-22 11:33:10|573.79|571.39|573.79|571.39|573.79|571.39|573.7|571.3|0
1655897610000|2022-06-22 11:33:30|573.59|571.19|573.69|571.29|573.69|571.29|573.5|571.1|0
1655897620000|2022-06-22 11:33:40|573.59|571.19|573.79|571.39|573.79|571.39|573.59|571.19|0
1655897630000|2022-06-22 11:33:50|573.59|571.19|573.69|571.29|573.69|571.29|573.59|571.19|0
1655897640000|2022-06-22 11:34:00|573.4|571|573.5|571.1|573.5|571.1|573.2|570.8|0
1655897650000|2022-06-22 11:34:10|573.39|570.99|573.59|571.19|573.79|571.39|573.39|570.99|0
1655897660000|2022-06-22 11:34:20|573.79|571.39|573.5|571.1|573.79|571.39|573.5|571.1|0
1655897670000|2022-06-22 11:34:30|573.59|571.19|573.69|571.29|573.69|571.29|573.59|571.19|0
1655897680000|2022-06-22 11:34:40|573.79|571.39|573.59|571.19|573.79|571.39|573.59|571.19|0
1655897690000|2022-06-22 11:34:50|573.5|571.1|573.79|571.39|573.79|571.39|573.5|571.1|0
1655897700000|2022-06-22 11:35:00|573.69|571.29|573.69|571.29|573.69|571.29|573.5|571.1|0
1655897710000|2022-06-22 11:35:10|574.18|571.78|574.58|572.18|574.58|572.18|574.18|571.78|0
1655897720000|2022-06-22 11:35:20|574.78|572.38|574.68|572.28|574.78|572.38|574.58|572.18|0
1655897730000|2022-06-22 11:35:30|574.58|572.18|574.78|572.38|574.78|572.38|574.58|572.18|0
1655897740000|2022-06-22 11:35:40|574.58|572.18|574.58|572.18|574.58|572.18|574.58|572.18|0
1655897760000|2022-06-22 11:36:00|574.18|571.78|574.29|571.89|574.29|571.89|573.79|571.39|0
1655897770000|2022-06-22 11:36:10|574.78|572.38|574.78|572.38|574.97|572.57|574.78|572.38|0
1655897780000|2022-06-22 11:36:20|574.68|572.28|574.68|572.28|574.68|572.28|574.68|572.28|0
1655897790000|2022-06-22 11:36:30|574.78|572.38|574.97|572.57|574.97|572.57|574.58|572.18|0
1655897800000|2022-06-22 11:36:40|574.78|572.38|574.78|572.38|574.78|572.38|574.78|572.38|0
1655897810000|2022-06-22 11:36:50|575.37|572.97|575.57|573.17|575.57|573.17|575.37|572.97|0
1655897820000|2022-06-22 11:37:00|575.76|573.36|575.57|573.17|575.76|573.36|575.57|573.17|0
1655897830000|2022-06-22 11:37:10|575.37|572.97|575.57|573.17|575.57|573.17|575.37|572.97|0
1655897840000|2022-06-22 11:37:20|575.76|573.36|575.96|573.56|576.16|573.76|575.76|573.36|0
1655897850000|2022-06-22 11:37:30|575.57|573.17|575.37|572.97|575.57|573.17|575.37|572.97|0
1655897860000|2022-06-22 11:37:40|575.57|573.17|575.57|573.17|575.57|573.17|575.57|573.17|0
1655897870000|2022-06-22 11:37:50|575.37|572.97|575.37|572.97|575.37|572.97|575.37|572.97|0
1655897880000|2022-06-22 11:38:00|575.17|572.77|575.37|572.97|575.37|572.97|575.17|572.77|0
1655897890000|2022-06-22 11:38:10|575.17|572.77|575.17|572.77|575.17|572.77|575.17|572.77|0
1655897910000|2022-06-22 11:38:30|574.97|572.57|574.97|572.57|574.97|572.57|574.97|572.57|0
1655897920000|2022-06-22 11:38:40|575.17|572.77|575.17|572.77|575.17|572.77|575.17|572.77|0
1655897930000|2022-06-22 11:38:50|575.37|572.97|575.17|572.77|575.37|572.97|575.17|572.77|0
1655897960000|2022-06-22 11:39:20|574.97|572.57|575.37|572.97|575.37|572.97|574.97|572.57|0
1655897970000|2022-06-22 11:39:30|575.57|573.17|575.56|573.16|575.57|573.17|575.56|573.16|0
1655897980000|2022-06-22 11:39:40|575.47|573.07|575.56|573.16|575.56|573.16|575.37|572.97|0
1655897990000|2022-06-22 11:39:50|575.37|572.97|575.37|572.97|575.37|572.97|575.37|572.97|0
1655898000000|2022-06-22 11:40:00|575.47|573.07|575.56|573.16|575.56|573.16|575.47|573.07|0
1655898010000|2022-06-22 11:40:10|575.67|573.27|575.67|573.27|575.67|573.27|575.67|573.27|0
1655898020000|2022-06-22 11:40:20|575.76|573.36|575.76|573.36|575.76|573.36|575.76|573.36|0
1655898030000|2022-06-22 11:40:30|575.47|573.07|575.76|573.36|575.76|573.36|575.47|573.07|0
1655898050000|2022-06-22 11:40:50|575.96|573.56|575.96|573.56|576.16|573.76|575.96|573.56|0
1655898060000|2022-06-22 11:41:00|576.06|573.66|576.06|573.66|576.06|573.66|576.06|573.66|0
1655898070000|2022-06-22 11:41:10|575.96|573.56|575.76|573.36|575.96|573.56|575.76|573.36|0
1655898080000|2022-06-22 11:41:20|575.96|573.56|575.96|573.56|575.96|573.56|575.96|573.56|0
1655898090000|2022-06-22 11:41:30|576.16|573.76|575.56|573.16|576.16|573.76|575.56|573.16|0
1655898100000|2022-06-22 11:41:40|575.37|572.97|575.47|573.07|575.56|573.16|575.37|572.97|0
1655898110000|2022-06-22 11:41:50|575.56|573.16|575.37|572.97|575.56|573.16|575.17|572.77|0
1655898120000|2022-06-22 11:42:00|575.47|573.07|575.47|573.07|575.47|573.07|575.47|573.07|0
1655898130000|2022-06-22 11:42:10|575.56|573.16|575.56|573.16|575.56|573.16|575.47|573.07|0
1655898140000|2022-06-22 11:42:20|575.37|572.97|575.56|573.16|575.56|573.16|575.37|572.97|0
1655898150000|2022-06-22 11:42:30|575.76|573.36|575.56|573.16|575.76|573.36|575.56|573.16|0
1655898160000|2022-06-22 11:42:40|575.76|573.36|575.96|573.56|576.16|573.76|575.76|573.36|0
1655898170000|2022-06-22 11:42:50|575.86|573.46|575.96|573.56|575.96|573.56|575.86|573.46|0
1655898180000|2022-06-22 11:43:00|575.76|573.36|575.96|573.56|575.96|573.56|575.76|573.36|0
1655898190000|2022-06-22 11:43:10|575.76|573.36|575.86|573.46|575.96|573.56|575.76|573.36|0
1655898200000|2022-06-22 11:43:20|575.96|573.56|576.16|573.76|576.16|573.76|575.96|573.56|0
1655898210000|2022-06-22 11:43:30|575.96|573.56|576.16|573.76|576.16|573.76|575.96|573.56|0
1655898220000|2022-06-22 11:43:40|576.26|573.86|576.26|573.86|576.26|573.86|576.26|573.86|0
1655898230000|2022-06-22 11:43:50|576.16|573.76|576.26|573.86|576.26|573.86|576.16|573.76|0
1655898240000|2022-06-22 11:44:00|576.35|573.95|576.35|573.95|576.35|573.95|576.16|573.76|0
1655898250000|2022-06-22 11:44:10|576.26|573.86|576.26|573.86|576.35|573.95|576.26|573.86|0
1655898260000|2022-06-22 11:44:20|576.16|573.76|576.16|573.76|576.35|573.95|576.16|573.76|0
1655898270000|2022-06-22 11:44:30|576.35|573.95|576.35|573.95|576.55|574.15|576.35|573.95|0
1655898280000|2022-06-22 11:44:40|576.55|574.15|577.15|574.75|577.15|574.75|576.55|574.15|0
1655898310000|2022-06-22 11:45:10|577.05|574.65|576.95|574.55|577.05|574.65|576.95|574.55|0
1655898320000|2022-06-22 11:45:20|577.15|574.75|577.34|574.94|577.45|575.05|577.15|574.75|0
1655898330000|2022-06-22 11:45:30|577.54|575.14|577.54|575.14|577.74|575.34|577.54|575.14|0
1655898350000|2022-06-22 11:45:50|577.74|575.34|577.74|575.34|577.74|575.34|577.64|575.24|0
1655898360000|2022-06-22 11:46:00|577.94|575.54|577.94|575.54|578.13|575.73|577.94|575.54|0
1655898370000|2022-06-22 11:46:10|578.13|575.73|578.24|575.84|578.24|575.84|578.13|575.73|0
1655898380000|2022-06-22 11:46:20|578.13|575.73|578.13|575.73|578.24|575.84|578.13|575.73|0
1655898390000|2022-06-22 11:46:30|578.33|575.93|578.33|575.93|578.33|575.93|578.33|575.93|0
1655898400000|2022-06-22 11:46:40|578.44|576.04|578.33|575.93|578.53|576.13|578.33|575.93|0
1655898410000|2022-06-22 11:46:50|578.53|576.13|578.63|576.23|578.63|576.23|578.53|576.13|0
1655898420000|2022-06-22 11:47:00|578.73|576.33|578.73|576.33|578.73|576.33|578.53|576.13|0
1655898430000|2022-06-22 11:47:10|578.53|576.13|578.53|576.13|578.53|576.13|578.53|576.13|0
1655898440000|2022-06-22 11:47:20|578.63|576.23|578.63|576.23|578.63|576.23|578.53|576.13|0
1655898450000|2022-06-22 11:47:30|578.73|576.33|578.63|576.23|578.73|576.33|578.53|576.13|0
1655898460000|2022-06-22 11:47:40|578.53|576.13|578.63|576.23|578.63|576.23|578.53|576.13|0
1655898470000|2022-06-22 11:47:50|578.53|576.13|578.73|576.33|578.73|576.33|578.53|576.13|0
1655898480000|2022-06-22 11:48:00|578.83|576.43|578.93|576.53|578.93|576.53|578.83|576.43|0
1655898490000|2022-06-22 11:48:10|578.73|576.33|578.93|576.53|578.93|576.53|578.73|576.33|0
1655898510000|2022-06-22 11:48:30|579.03|576.63|578.93|576.53|579.03|576.63|578.73|576.33|0
1655898530000|2022-06-22 11:48:50|578.83|576.43|578.73|576.33|578.83|576.43|578.73|576.33|0
1655898540000|2022-06-22 11:49:00|578.93|576.53|578.93|576.53|578.93|576.53|578.73|576.33|0
1655898550000|2022-06-22 11:49:10|578.73|576.33|578.93|576.53|578.93|576.53|578.63|576.23|0
1655898560000|2022-06-22 11:49:20|578.73|576.33|579.12|576.72|579.12|576.72|578.73|576.33|0
1655898570000|2022-06-22 11:49:30|579.03|576.63|578.93|576.53|579.03|576.63|578.93|576.53|0
1655898580000|2022-06-22 11:49:40|578.63|576.23|578.73|576.33|578.73|576.33|578.63|576.23|0
1655898590000|2022-06-22 11:49:50|578.53|576.13|578.73|576.33|578.73|576.33|578.53|576.13|0
1655898600000|2022-06-22 11:50:00|578.53|576.13|578.53|576.13|578.53|576.13|578.53|576.13|0
1655898610000|2022-06-22 11:50:10|578.73|576.33|578.73|576.33|578.73|576.33|578.63|576.23|0
1655898620000|2022-06-22 11:50:20|578.93|576.53|578.93|576.53|578.93|576.53|578.93|576.53|0
1655898630000|2022-06-22 11:50:30|578.53|576.13|578.53|576.13|578.53|576.13|578.53|576.13|0
1655898640000|2022-06-22 11:50:40|578.73|576.33|578.53|576.13|578.73|576.33|578.53|576.13|0
1655898650000|2022-06-22 11:50:50|578.33|575.93|578.24|575.84|578.33|575.93|578.13|575.73|0
1655898660000|2022-06-22 11:51:00|578.33|575.93|578.33|575.93|578.33|575.93|578.33|575.93|0
1655898670000|2022-06-22 11:51:10|578.43|576.03|578.13|575.73|578.43|576.03|578.13|575.73|0
1655898700000|2022-06-22 11:51:40|578.24|575.84|578.24|575.84|578.24|575.84|578.24|575.84|0
1655898710000|2022-06-22 11:51:50|578.33|575.93|578.53|576.13|578.53|576.13|578.33|575.93|0
1655898720000|2022-06-22 11:52:00|578.73|576.33|578.73|576.33|578.93|576.53|578.73|576.33|0
1655898730000|2022-06-22 11:52:10|578.83|576.43|578.83|576.43|578.93|576.53|578.83|576.43|0
1655898740000|2022-06-22 11:52:20|578.93|576.53|578.73|576.33|578.93|576.53|578.73|576.33|0
1655898750000|2022-06-22 11:52:30|578.53|576.13|578.53|576.13|578.53|576.13|578.53|576.13|0
1655898770000|2022-06-22 11:52:50|578.43|576.03|578.53|576.13|578.53|576.13|578.33|575.93|0
1655898790000|2022-06-22 11:53:10|578.33|575.93|578.33|575.93|578.33|575.93|578.33|575.93|0
1655898800000|2022-06-22 11:53:20|578.43|576.03|578.63|576.23|578.63|576.23|578.43|576.03|0
1655898810000|2022-06-22 11:53:30|578.13|575.73|578.24|575.84|578.24|575.84|578.13|575.73|0
1655898820000|2022-06-22 11:53:40|578.13|575.73|578.13|575.73|578.13|575.73|578.13|575.73|0
1655898830000|2022-06-22 11:53:50|578.33|575.93|578.24|575.84|578.33|575.93|578.24|575.84|0
1655898840000|2022-06-22 11:54:00|578.13|575.73|578.33|575.93|578.33|575.93|578.13|575.73|0
1655898850000|2022-06-22 11:54:10|578.13|575.73|578.13|575.73|578.13|575.73|578.13|575.73|0
1655898860000|2022-06-22 11:54:20|577.93|575.53|577.93|575.53|577.93|575.53|577.93|575.53|0
1655898870000|2022-06-22 11:54:30|578.13|575.73|578.53|576.13|578.53|576.13|578.13|575.73|0
1655898880000|2022-06-22 11:54:40|578.33|575.93|578.53|576.13|578.53|576.13|578.33|575.93|0
1655898890000|2022-06-22 11:54:50|578.33|575.93|578.33|575.93|578.33|575.93|578.23|575.83|0
1655898900000|2022-06-22 11:55:00|578.43|576.03|578.33|575.93|578.43|576.03|578.33|575.93|0
1655898910000|2022-06-22 11:55:10|578.23|575.83|578.53|576.13|578.53|576.13|578.13|575.73|0
1655898920000|2022-06-22 11:55:20|578.63|576.23|578.63|576.23|578.63|576.23|578.63|576.23|0
1655898930000|2022-06-22 11:55:30|578.53|576.13|578.53|576.13|578.53|576.13|578.53|576.13|0
1655898950000|2022-06-22 11:55:50|578.43|576.03|578.33|575.93|578.43|576.03|578.33|575.93|0
1655898960000|2022-06-22 11:56:00|578.43|576.03|578.43|576.03|578.43|576.03|578.33|575.93|0
1655898970000|2022-06-22 11:56:10|578.53|576.13|578.33|575.93|578.53|576.13|578.33|575.93|0
1655898990000|2022-06-22 11:56:30|578.53|576.13|578.73|576.33|578.73|576.33|578.53|576.13|0
1655899000000|2022-06-22 11:56:40|578.53|576.13|578.53|576.13|578.53|576.13|578.43|576.03|0
1655899010000|2022-06-22 11:56:50|578.33|575.93|577.93|575.53|578.33|575.93|577.93|575.53|0
1655899020000|2022-06-22 11:57:00|578.43|576.03|578.33|575.93|578.53|576.13|578.33|575.93|0
1655899030000|2022-06-22 11:57:10|578.23|575.83|578.23|575.83|578.23|575.83|577.93|575.53|0
1655899040000|2022-06-22 11:57:20|578.13|575.73|578.33|575.93|578.33|575.93|578.13|575.73|0
1655899050000|2022-06-22 11:57:30|578.23|575.83|578.33|575.93|578.33|575.93|578.23|575.83|0
1655899060000|2022-06-22 11:57:40|578.43|576.03|578.73|576.33|578.73|576.33|578.43|576.03|0
1655899070000|2022-06-22 11:57:50|578.53|576.13|578.73|576.33|578.83|576.43|578.53|576.13|0
1655899080000|2022-06-22 11:58:00|578.43|576.03|578.73|576.33|578.92|576.52|578.43|576.03|0
1655899090000|2022-06-22 11:58:10|578.53|576.13|578.63|576.23|578.63|576.23|578.53|576.13|0
1655899100000|2022-06-22 11:58:20|578.73|576.33|578.73|576.33|578.73|576.33|578.73|576.33|0
1655899110000|2022-06-22 11:58:30|578.92|576.52|578.92|576.52|578.92|576.52|578.92|576.52|0
1655899120000|2022-06-22 11:58:40|579.12|576.72|578.92|576.52|579.12|576.72|578.92|576.52|0
1655899130000|2022-06-22 11:58:50|579.12|576.72|579.42|577.02|579.42|577.02|579.12|576.72|0
1655899140000|2022-06-22 11:59:00|579.52|577.12|579.32|576.92|579.52|577.12|579.32|576.92|0
1655899150000|2022-06-22 11:59:10|579.52|577.12|579.32|576.92|579.52|577.12|579.12|576.72|0
1655899160000|2022-06-22 11:59:20|579.52|577.12|579.52|577.12|579.52|577.12|579.52|577.12|0
1655899170000|2022-06-22 11:59:30|579.32|576.92|579.82|577.42|579.82|577.42|579.32|576.92|0
1655899180000|2022-06-22 11:59:40|579.91|577.51|580.11|577.71|580.11|577.71|579.91|577.51|0
1655899190000|2022-06-22 11:59:50|580.31|577.91|580.11|577.71|580.31|577.91|580.11|577.71|0
1655899200000|2022-06-22 12:00:00|580.31|577.91|580.71|578.31|580.91|578.51|580.31|577.91|0
1655899210000|2022-06-22 12:00:10|581.1|578.7|581.1|578.7|581.1|578.7|581.1|578.7|0
1655899230000|2022-06-22 12:00:30|581.01|578.61|581.1|578.7|581.1|578.7|581.01|578.61|0
1655899240000|2022-06-22 12:00:40|580.91|578.51|580.91|578.51|580.91|578.51|580.71|578.31|0
1655899250000|2022-06-22 12:00:50|580.71|578.31|581.1|578.7|581.1|578.7|580.71|578.31|0
1655899260000|2022-06-22 12:01:00|581.5|579.1|581.7|579.3|581.7|579.3|581.5|579.1|0
1655899270000|2022-06-22 12:01:10|581.6|579.2|581.5|579.1|581.6|579.2|581.5|579.1|0
1655899280000|2022-06-22 12:01:20|581.3|578.9|581.1|578.7|581.3|578.9|581.01|578.61|0
1655899290000|2022-06-22 12:01:30|581.01|578.61|580.51|578.11|581.01|578.61|580.51|578.11|0
1655899300000|2022-06-22 12:01:40|580.71|578.31|580.31|577.91|580.71|578.31|580.31|577.91|0
1655899310000|2022-06-22 12:01:50|580.22|577.82|579.91|577.51|580.22|577.82|579.91|577.51|0
1655899320000|2022-06-22 12:02:00|579.72|577.32|579.72|577.32|579.91|577.51|579.72|577.32|0
1655899330000|2022-06-22 12:02:10|579.91|577.51|580.11|577.71|580.11|577.71|579.91|577.51|0
1655899350000|2022-06-22 12:02:30|579.91|577.51|579.71|577.31|579.91|577.51|579.71|577.31|0
1655899360000|2022-06-22 12:02:40|579.52|577.12|578.92|576.52|579.52|577.12|578.92|576.52|0
1655899370000|2022-06-22 12:02:50|578.72|576.32|578.92|576.52|578.92|576.52|578.33|575.93|0
1655899380000|2022-06-22 12:03:00|578.83|576.43|578.92|576.52|578.92|576.52|578.72|576.32|0
1655899390000|2022-06-22 12:03:10|579.12|576.72|579.12|576.72|579.12|576.72|579.12|576.72|0
1655899400000|2022-06-22 12:03:20|579.02|576.62|579.52|577.12|579.52|577.12|579.02|576.62|0
1655899410000|2022-06-22 12:03:30|579.71|577.31|579.52|577.12|579.71|577.31|579.32|576.92|0
1655899420000|2022-06-22 12:03:40|579.62|577.22|579.91|577.51|580.11|577.71|579.62|577.22|0
1655899430000|2022-06-22 12:03:50|580.11|577.71|580.11|577.71|580.11|577.71|579.91|577.51|0
1655899440000|2022-06-22 12:04:00|580.21|577.81|580.11|577.71|580.21|577.81|580.11|577.71|0
1655899450000|2022-06-22 12:04:10|580.21|577.81|580.11|577.71|580.21|577.81|580.11|577.71|0
1655899460000|2022-06-22 12:04:20|580.31|577.91|580.31|577.91|580.31|577.91|580.11|577.71|0
1655899480000|2022-06-22 12:04:40|580.41|578.01|580.71|578.31|580.71|578.31|580.31|577.91|0
1655899490000|2022-06-22 12:04:50|580.9|578.5|580.9|578.5|580.9|578.5|580.9|578.5|0
1655899500000|2022-06-22 12:05:00|580.81|578.41|580.71|578.31|580.81|578.41|580.71|578.31|0
1655899510000|2022-06-22 12:05:10|580.9|578.5|581.3|578.9|581.3|578.9|580.9|578.5|0
1655899520000|2022-06-22 12:05:20|581.4|579|581.4|579|581.4|579|581.4|579|0
1655899530000|2022-06-22 12:05:30|581.5|579.1|581.1|578.7|581.5|579.1|581.1|578.7|0
1655899540000|2022-06-22 12:05:40|581.3|578.9|581.1|578.7|581.3|578.9|581.1|578.7|0
1655899550000|2022-06-22 12:05:50|580.9|578.5|580.9|578.5|581.01|578.61|580.9|578.5|0
1655899560000|2022-06-22 12:06:00|580.71|578.31|580.71|578.31|580.9|578.5|580.61|578.21|0
1655899570000|2022-06-22 12:06:10|580.31|577.91|580.51|578.11|580.51|578.11|580.31|577.91|0
1655899580000|2022-06-22 12:06:20|580.41|578.01|580.9|578.5|580.9|578.5|580.41|578.01|0
1655899590000|2022-06-22 12:06:30|580.71|578.31|580.9|578.5|580.9|578.5|580.71|578.31|0
1655899600000|2022-06-22 12:06:40|581.01|578.61|580.9|578.5|581.01|578.61|580.71|578.31|0
1655899610000|2022-06-22 12:06:50|581.1|578.7|581.5|579.1|581.5|579.1|581.1|578.7|0
1655899620000|2022-06-22 12:07:00|581.7|579.3|581.9|579.5|581.9|579.5|581.4|579|0
1655899630000|2022-06-22 12:07:10|582.1|579.7|582.29|579.89|582.29|579.89|582.1|579.7|0
1655899640000|2022-06-22 12:07:20|582.1|579.7|581.9|579.5|582.1|579.7|581.9|579.5|0
1655899650000|2022-06-22 12:07:30|582.1|579.7|582.29|579.89|582.29|579.89|582.1|579.7|0
1655899660000|2022-06-22 12:07:40|582.49|580.09|582.49|580.09|582.49|580.09|582.49|580.09|0
1655899670000|2022-06-22 12:07:50|582.29|579.89|582.49|580.09|582.49|580.09|582.29|579.89|0
1655899690000|2022-06-22 12:08:10|582.29|579.89|582.1|579.7|582.29|579.89|582.1|579.7|0
1655899700000|2022-06-22 12:08:20|581.9|579.5|581.5|579.1|581.9|579.5|581.5|579.1|0
1655899720000|2022-06-22 12:08:40|581.7|579.3|581.7|579.3|581.7|579.3|581.5|579.1|0
1655899730000|2022-06-22 12:08:50|581.9|579.5|582.1|579.7|582.1|579.7|581.9|579.5|0
1655899740000|2022-06-22 12:09:00|581.9|579.5|581.9|579.5|581.9|579.5|581.9|579.5|0
1655899760000|2022-06-22 12:09:20|581.7|579.3|581.7|579.3|581.8|579.4|581.7|579.3|0
1655899780000|2022-06-22 12:09:40|581.9|579.5|582.09|579.69|582.09|579.69|581.7|579.3|0
1655899790000|2022-06-22 12:09:50|581.9|579.5|581.7|579.3|582|579.6|581.6|579.2|0
1655899800000|2022-06-22 12:10:00|581.9|579.5|582.09|579.69|582.09|579.69|581.9|579.5|0
1655899810000|2022-06-22 12:10:10|582|579.6|582.09|579.69|582.09|579.69|581.9|579.5|0
1655899820000|2022-06-22 12:10:20|582.2|579.8|582.09|579.69|582.29|579.89|582.09|579.69|0
1655899830000|2022-06-22 12:10:30|582|579.6|581.5|579.1|582|579.6|581.5|579.1|0
1655899840000|2022-06-22 12:10:40|581.3|578.9|581.5|579.1|581.5|579.1|581.3|578.9|0
1655899850000|2022-06-22 12:10:50|581.7|579.3|581.9|579.5|581.9|579.5|581.7|579.3|0
1655899860000|2022-06-22 12:11:00|581.7|579.3|581.7|579.3|581.7|579.3|581.6|579.2|0
1655899870000|2022-06-22 12:11:10|581.5|579.1|581.3|578.9|581.7|579.3|581.3|578.9|0
1655899880000|2022-06-22 12:11:20|581.1|578.7|581.3|578.9|581.3|578.9|581.1|578.7|0
1655899890000|2022-06-22 12:11:30|581.4|579|581.7|579.3|581.7|579.3|581.4|579|0
1655899900000|2022-06-22 12:11:40|581.5|579.1|581.7|579.3|581.7|579.3|581.5|579.1|0
1655899910000|2022-06-22 12:11:50|581.6|579.2|581.5|579.1|581.7|579.3|581.5|579.1|0
1655899920000|2022-06-22 12:12:00|581.3|578.9|581.1|578.7|581.3|578.9|581.1|578.7|0
1655899930000|2022-06-22 12:12:10|580.9|578.5|580.9|578.5|581.1|578.7|580.9|578.5|0
1655899940000|2022-06-22 12:12:20|580.7|578.3|580.9|578.5|580.9|578.5|580.7|578.3|0
1655899950000|2022-06-22 12:12:30|580.7|578.3|580.9|578.5|580.9|578.5|580.7|578.3|0
1655899960000|2022-06-22 12:12:40|581.3|578.9|581.3|578.9|581.3|578.9|581.3|578.9|0
1655899970000|2022-06-22 12:12:50|581.1|578.7|580.7|578.3|581.1|578.7|580.31|577.91|0
1655899980000|2022-06-22 12:13:00|580.51|578.11|580.31|577.91|580.51|578.11|580.31|577.91|0
1655899990000|2022-06-22 12:13:10|580.51|578.11|580.9|578.5|580.9|578.5|580.51|578.11|0
1655900000000|2022-06-22 12:13:20|581.1|578.7|581.2|578.8|581.2|578.8|581.1|578.7|0
1655900010000|2022-06-22 12:13:30|581.3|578.9|581.5|579.1|581.5|579.1|581.1|578.7|0
1655900020000|2022-06-22 12:13:40|581.6|579.2|581.5|579.1|581.6|579.2|581.5|579.1|0
1655900030000|2022-06-22 12:13:50|581.1|578.7|581.3|578.9|581.3|578.9|581.1|578.7|0
1655900040000|2022-06-22 12:14:00|581.5|579.1|581.5|579.1|581.5|579.1|581.5|579.1|0
1655900050000|2022-06-22 12:14:10|581.6|579.2|581.3|578.9|581.6|579.2|581.1|578.7|0
1655900060000|2022-06-22 12:14:20|581.5|579.1|581.3|578.9|581.7|579.3|581.3|578.9|0
1655900070000|2022-06-22 12:14:30|581.1|578.7|581.4|579|581.4|579|581.1|578.7|0
1655900080000|2022-06-22 12:14:40|581.5|579.1|581.3|578.9|581.5|579.1|581.1|578.7|0
1655900090000|2022-06-22 12:14:50|581.5|579.1|581.7|579.3|581.7|579.3|581.3|578.9|0
1655900100000|2022-06-22 12:15:00|581.89|579.49|582.09|579.69|582.09|579.69|581.89|579.49|0
1655900110000|2022-06-22 12:15:10|581.7|579.3|581.7|579.3|581.7|579.3|581.7|579.3|0
1655900120000|2022-06-22 12:15:20|581.89|579.49|581.89|579.49|581.89|579.49|581.89|579.49|0
1655900130000|2022-06-22 12:15:30|581.7|579.3|581.89|579.49|581.89|579.49|581.7|579.3|0
1655900140000|2022-06-22 12:15:40|581.7|579.3|581.3|578.9|581.7|579.3|581.3|578.9|0
1655900150000|2022-06-22 12:15:50|581.5|579.1|581.3|578.9|581.5|579.1|581.3|578.9|0
1655900160000|2022-06-22 12:16:00|581.5|579.1|582.09|579.69|582.29|579.89|581.5|579.1|0
1655900170000|2022-06-22 12:16:10|582.29|579.89|582.2|579.8|582.29|579.89|582.2|579.8|0
1655900180000|2022-06-22 12:16:20|581.7|579.3|581.5|579.1|581.7|579.3|581.5|579.1|0
1655900190000|2022-06-22 12:16:30|581.3|578.9|581.5|579.1|581.5|579.1|581.3|578.9|0
1655900200000|2022-06-22 12:16:40|581.7|579.3|581.5|579.1|581.7|579.3|581.5|579.1|0
1655900210000|2022-06-22 12:16:50|581.4|579|581.4|579|581.4|579|581.4|579|0
1655900220000|2022-06-22 12:17:00|581.3|578.9|581.1|578.7|581.3|578.9|581.1|578.7|0
1655900230000|2022-06-22 12:17:10|581.2|578.8|581.3|578.9|581.3|578.9|581.2|578.8|0
1655900240000|2022-06-22 12:17:20|581.7|579.3|582.09|579.69|582.09|579.69|581.7|579.3|0
1655900250000|2022-06-22 12:17:30|582.29|579.89|582.89|580.49|582.89|580.49|582.29|579.89|0
1655900260000|2022-06-22 12:17:40|582.99|580.59|583.29|580.89|583.48|581.08|582.99|580.59|0
1655900270000|2022-06-22 12:17:50|583.48|581.08|583.88|581.48|583.88|581.48|583.48|581.08|0
1655900280000|2022-06-22 12:18:00|584.08|581.68|584.28|581.88|584.28|581.88|584.08|581.68|0
1655900290000|2022-06-22 12:18:10|584.68|582.28|585.08|582.68|585.08|582.68|584.48|582.08|0
1655900300000|2022-06-22 12:18:20|584.68|582.28|584.88|582.48|584.98|582.58|584.68|582.28|0
1655900310000|2022-06-22 12:18:30|585.08|582.68|584.68|582.28|585.08|582.68|584.68|582.28|0
1655900320000|2022-06-22 12:18:40|584.88|582.48|585.08|582.68|585.08|582.68|584.88|582.48|0
1655900330000|2022-06-22 12:18:50|585.28|582.88|585.08|582.68|585.28|582.88|584.98|582.58|0
1655900340000|2022-06-22 12:19:00|584.88|582.48|584.88|582.48|584.88|582.48|584.88|582.48|0
1655900350000|2022-06-22 12:19:10|585.08|582.68|585.08|582.68|585.08|582.68|584.88|582.48|0
1655900360000|2022-06-22 12:19:20|585.18|582.78|585.08|582.68|585.28|582.88|585.08|582.68|0
1655900370000|2022-06-22 12:19:30|584.88|582.48|585.28|582.88|585.28|582.88|584.88|582.48|0
1655900380000|2022-06-22 12:19:40|585.38|582.98|584.88|582.48|585.38|582.98|584.88|582.48|0
1655900390000|2022-06-22 12:19:50|584.68|582.28|584.88|582.48|584.88|582.48|584.68|582.28|0
1655900400000|2022-06-22 12:20:00|585.27|582.87|584.68|582.28|585.27|582.87|584.68|582.28|0
1655900410000|2022-06-22 12:20:10|584.88|582.48|585.67|583.27|585.67|583.27|584.88|582.48|0
1655900420000|2022-06-22 12:20:20|585.78|583.38|585.47|583.07|585.78|583.38|585.47|583.07|0
1655900430000|2022-06-22 12:20:30|585.27|582.87|585.08|582.68|585.27|582.87|585.08|582.68|0
1655900440000|2022-06-22 12:20:40|585.27|582.87|584.88|582.48|585.27|582.87|584.88|582.48|0
1655900450000|2022-06-22 12:20:50|584.98|582.58|584.88|582.48|585.27|582.87|584.88|582.48|0
1655900460000|2022-06-22 12:21:00|585.08|582.68|584.88|582.48|585.08|582.68|584.68|582.28|0
1655900470000|2022-06-22 12:21:10|585.27|582.87|584.88|582.48|585.27|582.87|584.88|582.48|0
1655900490000|2022-06-22 12:21:30|584.78|582.38|584.88|582.48|584.88|582.48|584.78|582.38|0
1655900500000|2022-06-22 12:21:40|585.27|582.87|585.27|582.87|585.27|582.87|585.27|582.87|0
1655900510000|2022-06-22 12:21:50|585.08|582.68|585.08|582.68|585.08|582.68|585.08|582.68|0
1655900520000|2022-06-22 12:22:00|584.88|582.48|584.68|582.28|584.88|582.48|584.68|582.28|0
1655900530000|2022-06-22 12:22:10|584.48|582.08|584.68|582.28|584.68|582.28|584.48|582.08|0
1655900540000|2022-06-22 12:22:20|584.48|582.08|584.48|582.08|584.58|582.18|584.28|581.88|0
1655900550000|2022-06-22 12:22:30|584.68|582.28|584.58|582.18|584.68|582.28|584.58|582.18|0
1655900560000|2022-06-22 12:22:40|584.48|582.08|584.68|582.28|584.68|582.28|584.48|582.08|0
1655900570000|2022-06-22 12:22:50|584.88|582.48|584.88|582.48|585.07|582.67|584.88|582.48|0
1655900580000|2022-06-22 12:23:00|584.68|582.28|584.68|582.28|584.68|582.28|584.48|582.08|0
1655900590000|2022-06-22 12:23:10|584.88|582.48|584.88|582.48|584.88|582.48|584.88|582.48|0
1655900600000|2022-06-22 12:23:20|584.48|582.08|584.88|582.48|584.88|582.48|584.48|582.08|0
1655900610000|2022-06-22 12:23:30|585.27|582.87|584.88|582.48|585.27|582.87|584.88|582.48|0
1655900620000|2022-06-22 12:23:40|584.98|582.58|584.88|582.48|585.07|582.67|584.88|582.48|0
1655900640000|2022-06-22 12:24:00|585.07|582.67|585.27|582.87|585.27|582.87|585.07|582.67|0
1655900650000|2022-06-22 12:24:10|585.07|582.67|585.07|582.67|585.07|582.67|585.07|582.67|0
1655900660000|2022-06-22 12:24:20|584.88|582.48|584.88|582.48|584.88|582.48|584.88|582.48|0
1655900670000|2022-06-22 12:24:30|585.07|582.67|584.88|582.48|585.07|582.67|584.88|582.48|0
1655900680000|2022-06-22 12:24:40|585.07|582.67|584.68|582.28|585.07|582.67|584.68|582.28|0
1655900690000|2022-06-22 12:24:50|584.48|582.08|584.48|582.08|584.48|582.08|584.48|582.08|0
1655900700000|2022-06-22 12:25:00|584.28|581.88|584.18|581.78|584.48|582.08|584.18|581.78|0
1655900710000|2022-06-22 12:25:10|584.28|581.88|584.48|582.08|584.48|582.08|584.28|581.88|0
1655900720000|2022-06-22 12:25:20|584.28|581.88|584.48|582.08|584.48|582.08|584.28|581.88|0
1655900730000|2022-06-22 12:25:30|584.28|581.88|583.68|581.28|584.28|581.88|583.68|581.28|0
1655900740000|2022-06-22 12:25:40|583.88|581.48|583.98|581.58|584.08|581.68|583.88|581.48|0
1655900750000|2022-06-22 12:25:50|583.88|581.48|583.88|581.48|583.88|581.48|583.88|581.48|0
1655900760000|2022-06-22 12:26:00|583.68|581.28|584.08|581.68|584.08|581.68|583.68|581.28|0
1655900770000|2022-06-22 12:26:10|583.88|581.48|583.98|581.58|584.08|581.68|583.88|581.48|0
1655900780000|2022-06-22 12:26:20|584.08|581.68|584.28|581.88|584.28|581.88|584.08|581.68|0
1655900790000|2022-06-22 12:26:30|584.38|581.98|584.28|581.88|584.38|581.98|584.28|581.88|0
1655900800000|2022-06-22 12:26:40|583.68|581.28|583.68|581.28|583.68|581.28|583.68|581.28|0
1655900810000|2022-06-22 12:26:50|583.78|581.38|583.48|581.08|583.78|581.38|583.48|581.08|0
1655900820000|2022-06-22 12:27:00|583.28|580.88|583.08|580.68|583.28|580.88|582.99|580.59|0
1655900830000|2022-06-22 12:27:10|582.88|580.48|582.88|580.48|582.88|580.48|582.88|580.48|0
1655900840000|2022-06-22 12:27:20|583.08|580.68|583.28|580.88|583.28|580.88|583.08|580.68|0
1655900850000|2022-06-22 12:27:30|583.68|581.28|583.68|581.28|583.68|581.28|583.68|581.28|0
1655900860000|2022-06-22 12:27:40|583.88|581.48|584.08|581.68|584.08|581.68|583.88|581.48|0
1655900870000|2022-06-22 12:27:50|584.28|581.88|584.28|581.88|584.28|581.88|584.28|581.88|0
1655900880000|2022-06-22 12:28:00|584.48|582.08|584.68|582.28|584.68|582.28|584.28|581.88|0
1655900890000|2022-06-22 12:28:10|584.48|582.08|584.18|581.78|584.48|582.08|584.08|581.68|0
1655900900000|2022-06-22 12:28:20|583.88|581.48|583.68|581.28|583.88|581.48|583.68|581.28|0
1655900910000|2022-06-22 12:28:30|583.88|581.48|583.88|581.48|583.88|581.48|583.88|581.48|0
1655900920000|2022-06-22 12:28:40|583.98|581.58|584.67|582.27|584.67|582.27|583.98|581.58|0
1655900930000|2022-06-22 12:28:50|584.48|582.08|584.28|581.88|584.48|582.08|584.08|581.68|0
1655900940000|2022-06-22 12:29:00|584.48|582.08|583.68|581.28|584.48|582.08|583.68|581.28|0
1655900950000|2022-06-22 12:29:10|583.88|581.48|583.98|581.58|584.18|581.78|583.88|581.48|0
1655900960000|2022-06-22 12:29:20|583.88|581.48|584.08|581.68|584.08|581.68|583.88|581.48|0
1655900970000|2022-06-22 12:29:30|583.88|581.48|583.88|581.48|583.88|581.48|583.78|581.38|0
1655900980000|2022-06-22 12:29:40|584.08|581.68|584.08|581.68|584.18|581.78|584.08|581.68|0
1655900990000|2022-06-22 12:29:50|584.28|581.88|584.18|581.78|584.28|581.88|584.08|581.68|0
1655901000000|2022-06-22 12:30:00|584.28|581.88|584.48|582.08|584.48|582.08|583.88|581.48|0
1655901010000|2022-06-22 12:30:10|584.87|582.47|585.57|583.17|585.57|583.17|584.87|582.47|0
1655901020000|2022-06-22 12:30:20|585.67|583.27|585.67|583.27|585.67|583.27|585.47|583.07|0
1655901030000|2022-06-22 12:30:30|586.07|583.67|586.07|583.67|586.07|583.67|585.87|583.47|0
1655901040000|2022-06-22 12:30:40|586.27|583.87|586.17|583.77|586.27|583.87|586.07|583.67|0
1655901050000|2022-06-22 12:30:50|585.87|583.47|585.57|583.17|585.87|583.47|585.47|583.07|0
1655901060000|2022-06-22 12:31:00|585.47|583.07|585.67|583.27|585.67|583.27|585.47|583.07|0
1655901070000|2022-06-22 12:31:10|585.87|583.47|585.47|583.07|585.87|583.47|585.47|583.07|0
1655901080000|2022-06-22 12:31:20|585.27|582.87|585.47|583.07|585.57|583.17|585.27|582.87|0
1655901090000|2022-06-22 12:31:30|585.27|582.87|585.57|583.17|585.57|583.17|585.27|582.87|0
1655901100000|2022-06-22 12:31:40|585.67|583.27|585.97|583.57|585.97|583.57|585.67|583.27|0
1655901110000|2022-06-22 12:31:50|586.17|583.77|586.87|584.47|586.87|584.47|586.17|583.77|0
1655901120000|2022-06-22 12:32:00|587.07|584.67|587.37|584.97|587.37|584.97|587.07|584.67|0
1655901130000|2022-06-22 12:32:10|587.46|585.06|587.86|585.46|587.86|585.46|587.46|585.06|0
1655901140000|2022-06-22 12:32:20|588.26|585.86|588.06|585.66|588.26|585.86|588.06|585.66|0
1655901150000|2022-06-22 12:32:30|588.26|585.86|588.26|585.86|588.26|585.86|588.26|585.86|0
1655901160000|2022-06-22 12:32:40|588.37|585.97|588.26|585.86|588.37|585.97|588.26|585.86|0
1655901170000|2022-06-22 12:32:50|588.17|585.77|587.46|585.06|588.17|585.77|587.46|585.06|0
1655901180000|2022-06-22 12:33:00|587.57|585.17|587.46|585.06|587.66|585.26|587.26|584.86|0
1655901190000|2022-06-22 12:33:10|587.26|584.86|588.06|585.66|588.06|585.66|587.26|584.86|0
1655901200000|2022-06-22 12:33:20|587.86|585.46|587.46|585.06|587.86|585.46|587.46|585.06|0
1655901210000|2022-06-22 12:33:30|587.26|584.86|586.67|584.27|587.26|584.86|586.67|584.27|0
1655901220000|2022-06-22 12:33:40|586.47|584.07|586.47|584.07|586.67|584.27|586.47|584.07|0
1655901230000|2022-06-22 12:33:50|586.27|583.87|586.27|583.87|586.37|583.97|586.27|583.87|0
1655901240000|2022-06-22 12:34:00|586.37|583.97|586.27|583.87|586.47|584.07|586.27|583.87|0
1655901250000|2022-06-22 12:34:10|586.47|584.07|586.57|584.17|586.57|584.17|586.47|584.07|0
1655901260000|2022-06-22 12:34:20|586.67|584.27|586.47|584.07|586.67|584.27|586.47|584.07|0
1655901270000|2022-06-22 12:34:30|586.27|583.87|586.07|583.67|586.27|583.87|586.07|583.67|0
1655901280000|2022-06-22 12:34:40|586.27|583.87|586.47|584.07|586.47|584.07|586.17|583.77|0
1655901290000|2022-06-22 12:34:50|586.87|584.47|587.06|584.66|587.26|584.86|586.87|584.47|0
1655901300000|2022-06-22 12:35:00|587.17|584.77|587.06|584.66|587.46|585.06|587.06|584.66|0
1655901310000|2022-06-22 12:35:10|586.87|584.47|586.87|584.47|586.87|584.47|586.87|584.47|0
1655901320000|2022-06-22 12:35:20|586.67|584.27|586.87|584.47|586.87|584.47|586.67|584.27|0
1655901330000|2022-06-22 12:35:30|586.97|584.57|587.37|584.97|587.37|584.97|586.97|584.57|0
1655901340000|2022-06-22 12:35:40|587.26|584.86|587.57|585.17|587.57|585.17|587.26|584.86|0
1655901350000|2022-06-22 12:35:50|587.46|585.06|587.77|585.37|587.77|585.37|587.46|585.06|0
1655901360000|2022-06-22 12:36:00|587.86|585.46|587.86|585.46|587.86|585.46|587.66|585.26|0
1655901370000|2022-06-22 12:36:10|587.77|585.37|588.66|586.26|588.66|586.26|587.77|585.37|0
1655901380000|2022-06-22 12:36:20|588.26|585.86|588.26|585.86|588.26|585.86|588.06|585.66|0
1655901390000|2022-06-22 12:36:30|588.46|586.06|588.26|585.86|588.46|586.06|588.26|585.86|0
1655901410000|2022-06-22 12:36:50|588.06|585.66|588.06|585.66|588.06|585.66|588.06|585.66|0
1655901420000|2022-06-22 12:37:00|587.86|585.46|587.06|584.66|587.86|585.46|587.06|584.66|0
1655901430000|2022-06-22 12:37:10|587.26|584.86|587.46|585.06|587.46|585.06|587.26|584.86|0
1655901440000|2022-06-22 12:37:20|587.66|585.26|587.46|585.06|587.66|585.26|587.46|585.06|0
1655901450000|2022-06-22 12:37:30|587.66|585.26|587.57|585.17|587.66|585.26|587.26|584.86|0
1655901460000|2022-06-22 12:37:40|587.66|585.26|587.97|585.57|587.97|585.57|587.66|585.26|0
1655901470000|2022-06-22 12:37:50|587.86|585.46|588.57|586.17|588.57|586.17|587.86|585.46|0
1655901480000|2022-06-22 12:38:00|588.46|586.06|588.46|586.06|588.46|586.06|588.46|586.06|0
1655901490000|2022-06-22 12:38:10|588.66|586.26|588.86|586.46|588.86|586.46|588.66|586.26|0
1655901500000|2022-06-22 12:38:20|588.96|586.56|588.86|586.46|589.26|586.86|588.86|586.46|0
1655901510000|2022-06-22 12:38:30|589.06|586.66|589.06|586.66|589.06|586.66|589.06|586.66|0
1655901520000|2022-06-22 12:38:40|588.86|586.46|588.86|586.46|588.86|586.46|588.86|586.46|0
1655901540000|2022-06-22 12:39:00|589.06|586.66|588.86|586.46|589.06|586.66|588.66|586.26|0
1655901550000|2022-06-22 12:39:10|588.66|586.26|588.86|586.46|588.86|586.46|588.66|586.26|0
1655901560000|2022-06-22 12:39:20|588.76|586.36|588.76|586.36|588.76|586.36|588.66|586.26|0
1655901570000|2022-06-22 12:39:30|588.86|586.46|589.06|586.66|589.06|586.66|588.66|586.26|0
1655901580000|2022-06-22 12:39:40|588.86|586.46|588.66|586.26|589.26|586.86|588.66|586.26|0
1655901590000|2022-06-22 12:39:50|588.06|585.66|588.06|585.66|588.06|585.66|588.06|585.66|0
1655901600000|2022-06-22 12:40:00|588.26|585.86|588.46|586.06|588.46|586.06|588.26|585.86|0
1655901610000|2022-06-22 12:40:10|588.26|585.86|588.26|585.86|588.26|585.86|588.26|585.86|0
1655901620000|2022-06-22 12:40:20|588.16|585.76|588.16|585.76|588.26|585.86|588.06|585.66|0
1655901630000|2022-06-22 12:40:30|588.96|586.56|588.46|586.06|588.96|586.56|588.46|586.06|0
1655901640000|2022-06-22 12:40:40|588.66|586.26|589.06|586.66|589.06|586.66|588.66|586.26|0
1655901650000|2022-06-22 12:40:50|589.26|586.86|588.66|586.26|589.26|586.86|588.66|586.26|0
1655901660000|2022-06-22 12:41:00|588.86|586.46|588.56|586.16|588.86|586.46|588.46|586.06|0
1655901670000|2022-06-22 12:41:10|588.46|586.06|588.06|585.66|588.46|586.06|588.06|585.66|0
1655901680000|2022-06-22 12:41:20|588.26|585.86|588.56|586.16|588.56|586.16|588.16|585.76|0
1655901690000|2022-06-22 12:41:30|588.66|586.26|588.36|585.96|588.66|586.26|588.26|585.86|0
1655901700000|2022-06-22 12:41:40|588.46|586.06|588.26|585.86|588.46|586.06|588.26|585.86|0
1655901710000|2022-06-22 12:41:50|588.36|585.96|587.86|585.46|588.36|585.96|587.86|585.46|0
1655901720000|2022-06-22 12:42:00|587.96|585.56|588.26|585.86|588.26|585.86|587.96|585.56|0
1655901730000|2022-06-22 12:42:10|588.06|585.66|587.86|585.46|588.06|585.66|587.86|585.46|0
1655901740000|2022-06-22 12:42:20|587.76|585.36|588.06|585.66|588.06|585.66|587.76|585.36|0
1655901750000|2022-06-22 12:42:30|588.26|585.86|587.46|585.06|588.26|585.86|587.06|584.66|0
1655901760000|2022-06-22 12:42:40|587.06|584.66|587.06|584.66|587.06|584.66|587.06|584.66|0
1655901770000|2022-06-22 12:42:50|587.17|584.77|587.76|585.36|587.86|585.46|587.17|584.77|0
1655901780000|2022-06-22 12:43:00|587.66|585.26|587.76|585.36|587.76|585.36|587.66|585.26|0
1655901790000|2022-06-22 12:43:10|587.46|585.06|587.46|585.06|587.66|585.26|587.46|585.06|0
1655901800000|2022-06-22 12:43:20|587.26|584.86|588.06|585.66|588.06|585.66|587.26|584.86|0
1655901810000|2022-06-22 12:43:30|587.86|585.46|588.06|585.66|588.06|585.66|587.86|585.46|0
1655901820000|2022-06-22 12:43:40|587.86|585.46|587.86|585.46|587.86|585.46|587.86|585.46|0
1655901830000|2022-06-22 12:43:50|588.06|585.66|588.06|585.66|588.06|585.66|587.96|585.56|0
1655901840000|2022-06-22 12:44:00|588.16|585.76|588.26|585.86|588.26|585.86|588.06|585.66|0
1655901850000|2022-06-22 12:44:10|588.06|585.66|588.06|585.66|588.06|585.66|588.06|585.66|0
1655901860000|2022-06-22 12:44:20|587.86|585.46|587.46|585.06|587.86|585.46|587.46|585.06|0
1655901870000|2022-06-22 12:44:30|587.26|584.86|587.26|584.86|587.26|584.86|587.26|584.86|0
1655901880000|2022-06-22 12:44:40|587.06|584.66|587.06|584.66|587.06|584.66|587.06|584.66|0
1655901890000|2022-06-22 12:44:50|586.86|584.46|586.66|584.26|586.86|584.46|586.66|584.26|0
1655901900000|2022-06-22 12:45:00|586.86|584.46|586.46|584.06|586.86|584.46|586.46|584.06|0
1655901910000|2022-06-22 12:45:10|586.37|583.97|586.46|584.06|586.46|584.06|586.37|583.97|0
1655901920000|2022-06-22 12:45:20|586.66|584.26|586.26|583.86|586.66|584.26|586.26|583.86|0
1655901930000|2022-06-22 12:45:30|586.17|583.77|586.77|584.37|586.77|584.37|586.17|583.77|0
1655901940000|2022-06-22 12:45:40|586.46|584.06|586.26|583.86|586.46|584.06|586.06|583.66|0
1655901950000|2022-06-22 12:45:50|586.46|584.06|586.37|583.97|586.46|584.06|586.26|583.86|0
1655901960000|2022-06-22 12:46:00|586.06|583.66|585.86|583.46|586.26|583.86|585.86|583.46|0
1655901970000|2022-06-22 12:46:10|586.26|583.86|586.26|583.86|586.26|583.86|586.06|583.66|0
1655901980000|2022-06-22 12:46:20|586.37|583.97|586.17|583.77|586.46|584.06|586.17|583.77|0
1655901990000|2022-06-22 12:46:30|586.06|583.66|586.06|583.66|586.46|584.06|585.86|583.46|0
1655902000000|2022-06-22 12:46:40|586.26|583.86|586.46|584.06|586.46|584.06|586.26|583.86|0
1655902010000|2022-06-22 12:46:50|585.86|583.46|586.57|584.17|586.66|584.26|585.86|583.46|0
1655902020000|2022-06-22 12:47:00|586.26|583.86|586.26|583.86|586.26|583.86|586.06|583.66|0
1655902030000|2022-06-22 12:47:10|586.06|583.66|586.26|583.86|586.26|583.86|586.06|583.66|0
1655902040000|2022-06-22 12:47:20|586.06|583.66|586.06|583.66|586.06|583.66|585.86|583.46|0
1655902050000|2022-06-22 12:47:30|586.17|583.77|586.06|583.66|586.17|583.77|586.06|583.66|0
1655902060000|2022-06-22 12:47:40|586.17|583.77|586.26|583.86|586.26|583.86|586.06|583.66|0
1655902070000|2022-06-22 12:47:50|586.37|583.97|586.26|583.86|586.37|583.97|586.26|583.86|0
1655902080000|2022-06-22 12:48:00|586.37|583.97|586.06|583.66|586.37|583.97|586.06|583.66|0
1655902090000|2022-06-22 12:48:10|586.26|583.86|586.06|583.66|586.46|584.06|586.06|583.66|0
1655902100000|2022-06-22 12:48:20|586.46|584.06|587.26|584.86|587.26|584.86|586.06|583.66|0
1655902110000|2022-06-22 12:48:30|587.46|585.06|587.06|584.66|587.46|585.06|586.96|584.56|0
1655902120000|2022-06-22 12:48:40|587.36|584.96|587.46|585.06|587.56|585.16|587.26|584.86|0
1655902130000|2022-06-22 12:48:50|587.26|584.86|587.26|584.86|587.26|584.86|587.06|584.66|0
1655902140000|2022-06-22 12:49:00|586.86|584.46|587.06|584.66|587.06|584.66|586.86|584.46|0
1655902150000|2022-06-22 12:49:10|587.46|585.06|587.26|584.86|587.46|585.06|587.26|584.86|0
1655902160000|2022-06-22 12:49:20|587.46|585.06|587.26|584.86|587.46|585.06|587.26|584.86|0
1655902170000|2022-06-22 12:49:30|586.86|584.46|587.06|584.66|587.06|584.66|586.86|584.46|0
1655902180000|2022-06-22 12:49:40|586.86|584.46|587.06|584.66|587.06|584.66|586.86|584.46|0
1655902190000|2022-06-22 12:49:50|587.26|584.86|587.36|584.96|587.46|585.06|587.26|584.86|0
1655902200000|2022-06-22 12:50:00|587.46|585.06|587.46|585.06|587.66|585.26|587.46|585.06|0
1655902210000|2022-06-22 12:50:10|587.56|585.16|587.46|585.06|587.56|585.16|587.46|585.06|0
1655902220000|2022-06-22 12:50:20|587.66|585.26|587.46|585.06|587.66|585.26|587.46|585.06|0
1655902230000|2022-06-22 12:50:30|587.66|585.26|587.66|585.26|587.66|585.26|587.46|585.06|0
1655902240000|2022-06-22 12:50:40|587.86|585.46|588.46|586.06|588.46|586.06|587.86|585.46|0
1655902250000|2022-06-22 12:50:50|588.56|586.16|588.46|586.06|588.56|586.16|588.46|586.06|0
1655902260000|2022-06-22 12:51:00|588.56|586.16|588.66|586.26|588.76|586.36|588.56|586.16|0
1655902280000|2022-06-22 12:51:20|588.46|586.06|587.86|585.46|588.46|586.06|587.86|585.46|0
1655902290000|2022-06-22 12:51:30|588.06|585.66|587.26|584.86|588.06|585.66|587.26|584.86|0
1655902300000|2022-06-22 12:51:40|586.86|584.46|586.26|583.86|586.86|584.46|586.17|583.77|0
1655902310000|2022-06-22 12:51:50|586.06|583.66|586.06|583.66|586.17|583.77|586.06|583.66|0
1655902320000|2022-06-22 12:52:00|585.97|583.57|585.86|583.46|586.06|583.66|585.86|583.46|0
1655902330000|2022-06-22 12:52:10|585.77|583.37|585.66|583.26|585.77|583.37|585.27|582.87|0
1655902340000|2022-06-22 12:52:20|585.46|583.06|585.27|582.87|585.46|583.06|585.17|582.77|0
1655902350000|2022-06-22 12:52:30|585.07|582.67|585.17|582.77|585.17|582.77|585.07|582.67|0
1655902360000|2022-06-22 12:52:40|585.07|582.67|584.67|582.27|585.07|582.67|584.47|582.07|0
1655902370000|2022-06-22 12:52:50|583.47|581.07|583.67|581.27|583.67|581.27|583.27|580.87|0
1655902380000|2022-06-22 12:53:00|583.27|580.87|583.67|581.27|583.67|581.27|583.27|580.87|0
1655902390000|2022-06-22 12:53:10|583.38|580.98|583.67|581.27|583.67|581.27|583.27|580.87|0
1655902400000|2022-06-22 12:53:20|583.47|581.07|583.58|581.18|583.58|581.18|583.08|580.68|0
1655902410000|2022-06-22 12:53:30|583.87|581.47|583.87|581.47|583.87|581.47|583.87|581.47|0
1655902420000|2022-06-22 12:53:40|583.67|581.27|583.47|581.07|583.67|581.27|583.47|581.07|0
1655902430000|2022-06-22 12:53:50|583.67|581.27|583.78|581.38|583.78|581.38|583.67|581.27|0
1655902440000|2022-06-22 12:54:00|583.67|581.27|583.67|581.27|583.87|581.47|583.67|581.27|0
1655902450000|2022-06-22 12:54:10|583.87|581.47|583.78|581.38|583.87|581.47|583.78|581.38|0
1655902460000|2022-06-22 12:54:20|583.67|581.27|584.37|581.97|584.37|581.97|583.67|581.27|0
1655902470000|2022-06-22 12:54:30|584.47|582.07|585.07|582.67|585.07|582.67|584.47|582.07|0
1655902480000|2022-06-22 12:54:40|585.46|583.06|585.26|582.86|585.46|583.06|585.26|582.86|0
1655902490000|2022-06-22 12:54:50|585.46|583.06|585.37|582.97|585.46|583.06|585.26|582.86|0
1655902500000|2022-06-22 12:55:00|585.46|583.06|584.67|582.27|585.46|583.06|584.47|582.07|0
1655902510000|2022-06-22 12:55:10|584.87|582.47|585.37|582.97|585.37|582.97|584.87|582.47|0
1655902520000|2022-06-22 12:55:20|585.26|582.86|585.07|582.67|585.26|582.86|585.07|582.67|0
1655902530000|2022-06-22 12:55:30|584.87|582.47|584.67|582.27|584.87|582.47|584.67|582.27|0
1655902540000|2022-06-22 12:55:40|585.07|582.67|585.17|582.77|585.26|582.86|584.87|582.47|0
1655902550000|2022-06-22 12:55:50|584.97|582.57|584.27|581.87|584.97|582.57|584.27|581.87|0
1655902560000|2022-06-22 12:56:00|584.47|582.07|583.87|581.47|584.47|582.07|583.87|581.47|0
1655902570000|2022-06-22 12:56:10|583.67|581.27|583.47|581.07|583.87|581.47|583.47|581.07|0
1655902580000|2022-06-22 12:56:20|583.77|581.37|583.47|581.07|583.87|581.47|583.47|581.07|0
1655902590000|2022-06-22 12:56:30|583.87|581.47|583.67|581.27|583.87|581.47|583.67|581.27|0
1655902600000|2022-06-22 12:56:40|583.47|581.07|583.47|581.07|583.47|581.07|583.47|581.07|0
1655902610000|2022-06-22 12:56:50|583.27|580.87|583.27|580.87|583.47|581.07|583.27|580.87|0
1655902620000|2022-06-22 12:57:00|583.47|581.07|583.38|580.98|583.47|581.07|583.38|580.98|0
1655902630000|2022-06-22 12:57:10|583.27|580.87|582.28|579.88|583.27|580.87|582.28|579.88|0
1655902640000|2022-06-22 12:57:20|582.48|580.08|582.48|580.08|582.48|580.08|582.28|579.88|0
1655902650000|2022-06-22 12:57:30|582.28|579.88|582.08|579.68|582.28|579.88|582.08|579.68|0
1655902660000|2022-06-22 12:57:40|581.68|579.28|582.08|579.68|582.08|579.68|581.68|579.28|0
1655902670000|2022-06-22 12:57:50|582.48|580.08|582.88|580.48|582.88|580.48|582.48|580.08|0
1655902680000|2022-06-22 12:58:00|582.78|580.38|582.48|580.08|582.78|580.38|582.48|580.08|0
1655902690000|2022-06-22 12:58:10|582.28|579.88|582.28|579.88|582.28|579.88|582.18|579.78|0
1655902700000|2022-06-22 12:58:20|582.48|580.08|582.18|579.78|582.48|580.08|582.18|579.78|0
1655902710000|2022-06-22 12:58:30|582.08|579.68|582.28|579.88|582.28|579.88|582.08|579.68|0
1655902720000|2022-06-22 12:58:40|581.68|579.28|581.59|579.19|581.88|579.48|581.59|579.19|0
1655902730000|2022-06-22 12:58:50|580.69|578.29|580.89|578.49|581.09|578.69|580.69|578.29|0
1655902740000|2022-06-22 12:59:00|580.69|578.29|580.89|578.49|580.89|578.49|580.69|578.29|0
1655902750000|2022-06-22 12:59:10|580.69|578.29|580.69|578.29|580.89|578.49|580.69|578.29|0
1655902760000|2022-06-22 12:59:20|580.49|578.09|580.69|578.29|580.69|578.29|580.49|578.09|0
1655902770000|2022-06-22 12:59:30|580.49|578.09|580|577.6|580.49|578.09|580|577.6|0
1655902780000|2022-06-22 12:59:40|579.9|577.5|579.9|577.5|580.29|577.89|579.9|577.5|0
1655902790000|2022-06-22 12:59:50|579.7|577.3|579.4|577|579.7|577.3|579.1|576.7|0
1655902800000|2022-06-22 13:00:00|579.3|576.9|580.29|577.89|580.29|577.89|579.3|576.9|0
1655902810000|2022-06-22 13:00:10|580.09|577.69|580.29|577.89|580.29|577.89|580.09|577.69|0
1655902820000|2022-06-22 13:00:20|581.09|578.69|580.49|578.09|581.09|578.69|580.49|578.09|0
1655902830000|2022-06-22 13:00:30|580.89|578.49|580.69|578.29|580.89|578.49|580.69|578.29|0
1655902840000|2022-06-22 13:00:40|580.49|578.09|580.69|578.29|580.69|578.29|580.49|578.09|0
1655902850000|2022-06-22 13:00:50|580.89|578.49|581.09|578.69|581.09|578.69|580.89|578.49|0
1655902860000|2022-06-22 13:01:00|580.89|578.49|580.49|578.09|581.28|578.88|580.49|578.09|0
1655902870000|2022-06-22 13:01:10|580.89|578.49|580.89|578.49|580.89|578.49|580.69|578.29|0
1655902880000|2022-06-22 13:01:20|580.09|577.69|580.29|577.89|580.29|577.89|580.09|577.69|0
1655902890000|2022-06-22 13:01:30|580.89|578.49|581.48|579.08|581.48|579.08|580.89|578.49|0
1655902900000|2022-06-22 13:01:40|581.68|579.28|582.48|580.08|582.48|580.08|581.68|579.28|0
1655902910000|2022-06-22 13:01:50|582.28|579.88|582.87|580.47|582.87|580.47|582.28|579.88|0
1655902920000|2022-06-22 13:02:00|582.48|580.08|582.68|580.28|582.68|580.28|582.48|580.08|0
1655902930000|2022-06-22 13:02:10|582.87|580.47|582.28|579.88|582.87|580.47|582.28|579.88|0
1655902940000|2022-06-22 13:02:20|582.18|579.78|581.88|579.48|582.18|579.78|581.88|579.48|0
1655902950000|2022-06-22 13:02:30|582.08|579.68|581.88|579.48|582.08|579.68|581.88|579.48|0
1655902960000|2022-06-22 13:02:40|581.48|579.08|582.28|579.88|582.28|579.88|581.48|579.08|0
1655902970000|2022-06-22 13:02:50|582.48|580.08|582.58|580.18|582.67|580.27|582.48|580.08|0
1655902980000|2022-06-22 13:03:00|582.28|579.88|582.67|580.27|582.67|580.27|582.28|579.88|0
1655902990000|2022-06-22 13:03:10|582.48|580.08|582.48|580.08|582.48|580.08|582.28|579.88|0
1655903000000|2022-06-22 13:03:20|582.87|580.47|582.67|580.27|582.87|580.47|582.48|580.08|0
1655903010000|2022-06-22 13:03:30|582.48|580.08|582.98|580.58|582.98|580.58|582.48|580.08|0
1655903020000|2022-06-22 13:03:40|582.87|580.47|582.48|580.08|582.87|580.47|582.48|580.08|0
1655903030000|2022-06-22 13:03:50|582.38|579.98|582.28|579.88|582.48|580.08|582.28|579.88|0
1655903040000|2022-06-22 13:04:00|582.67|580.27|583.27|580.87|583.27|580.87|582.67|580.27|0
1655903050000|2022-06-22 13:04:10|583.37|580.97|583.67|581.27|583.67|581.27|583.37|580.97|0
1655903060000|2022-06-22 13:04:20|583.47|581.07|583.67|581.27|583.67|581.27|583.47|581.07|0
1655903070000|2022-06-22 13:04:30|583.87|581.47|583.47|581.07|584.07|581.67|583.47|581.07|0
1655903080000|2022-06-22 13:04:40|583.67|581.27|583.67|581.27|583.67|581.27|583.67|581.27|0
1655903090000|2022-06-22 13:04:50|583.47|581.07|583.87|581.47|583.87|581.47|583.47|581.07|0
1655903100000|2022-06-22 13:05:00|583.67|581.27|585.66|583.26|585.66|583.26|583.67|581.27|0
1655903110000|2022-06-22 13:05:10|585.26|582.86|585.06|582.66|585.66|583.26|585.06|582.66|0
1655903120000|2022-06-22 13:05:20|585.26|582.86|585.06|582.66|585.26|582.86|585.06|582.66|0
1655903130000|2022-06-22 13:05:30|585.26|582.86|585.46|583.06|585.46|583.06|585.06|582.66|0
1655903140000|2022-06-22 13:05:40|585.26|582.86|585.06|582.66|585.26|582.86|585.06|582.66|0
1655903150000|2022-06-22 13:05:50|585.26|582.86|584.86|582.46|585.26|582.86|584.86|582.46|0
1655903160000|2022-06-22 13:06:00|585.06|582.66|585.06|582.66|585.06|582.66|585.06|582.66|0
1655903170000|2022-06-22 13:06:10|584.86|582.46|584.77|582.37|584.86|582.46|584.77|582.37|0
1655903180000|2022-06-22 13:06:20|585.06|582.66|585.36|582.96|585.36|582.96|585.06|582.66|0
1655903190000|2022-06-22 13:06:30|585.46|583.06|585.06|582.66|585.66|583.26|585.06|582.66|0
1655903200000|2022-06-22 13:06:40|584.97|582.57|584.86|582.46|584.97|582.57|584.86|582.46|0
1655903210000|2022-06-22 13:06:50|585.26|582.86|585.06|582.66|585.26|582.86|585.06|582.66|0
1655903220000|2022-06-22 13:07:00|585.26|582.86|585.06|582.66|585.26|582.86|585.06|582.66|0
1655903230000|2022-06-22 13:07:10|585.26|582.86|585.86|583.46|586.06|583.66|585.26|582.86|0
1655903240000|2022-06-22 13:07:20|585.36|582.96|585.76|583.36|585.86|583.46|585.36|582.96|0
1655903250000|2022-06-22 13:07:30|585.66|583.26|585.26|582.86|585.86|583.46|585.26|582.86|0
1655903260000|2022-06-22 13:07:40|586.06|583.66|585.86|583.46|586.06|583.66|585.86|583.46|0
1655903270000|2022-06-22 13:07:50|585.26|582.86|584.86|582.46|585.26|582.86|584.86|582.46|0
1655903280000|2022-06-22 13:08:00|585.06|582.66|584.86|582.46|585.06|582.66|584.66|582.26|0
1655903290000|2022-06-22 13:08:10|585.06|582.66|585.26|582.86|585.26|582.86|585.06|582.66|0
1655903300000|2022-06-22 13:08:20|585.06|582.66|585.26|582.86|585.26|582.86|585.06|582.66|0
1655903310000|2022-06-22 13:08:30|585.06|582.66|585.06|582.66|585.26|582.86|585.06|582.66|0
1655903320000|2022-06-22 13:08:40|584.66|582.26|585.86|583.46|586.06|583.66|584.66|582.26|0
1655903330000|2022-06-22 13:08:50|585.26|582.86|584.66|582.26|585.26|582.86|584.66|582.26|0
1655903340000|2022-06-22 13:09:00|584.46|582.06|584.66|582.26|584.66|582.26|584.46|582.06|0
1655903350000|2022-06-22 13:09:10|584.46|582.06|584.46|582.06|584.66|582.26|584.46|582.06|0
1655903360000|2022-06-22 13:09:20|583.87|581.47|583.87|581.47|583.87|581.47|583.87|581.47|0
1655903370000|2022-06-22 13:09:30|584.07|581.67|583.87|581.47|584.07|581.67|583.87|581.47|0
1655903380000|2022-06-22 13:09:40|583.67|581.27|583.07|580.67|583.67|581.27|583.07|580.67|0
1655903390000|2022-06-22 13:09:50|583.17|580.77|583.37|580.97|583.47|581.07|583.17|580.77|0
1655903400000|2022-06-22 13:10:00|583.27|580.87|583.27|580.87|583.27|580.87|583.07|580.67|0
1655903410000|2022-06-22 13:10:10|583.07|580.67|583.47|581.07|583.47|581.07|583.07|580.67|0
1655903420000|2022-06-22 13:10:20|583.67|581.27|583.47|581.07|583.67|581.27|583.47|581.07|0
1655903430000|2022-06-22 13:10:30|583.07|580.67|582.67|580.27|583.07|580.67|582.28|579.88|0
1655903440000|2022-06-22 13:10:40|582.28|579.88|582.87|580.47|582.87|580.47|582.28|579.88|0
1655903450000|2022-06-22 13:10:50|583.27|580.87|583.67|581.27|583.67|581.27|583.27|580.87|0
1655903460000|2022-06-22 13:11:00|583.47|581.07|583.47|581.07|583.47|581.07|583.47|581.07|0
1655903470000|2022-06-22 13:11:10|583.67|581.27|583.67|581.27|583.67|581.27|583.47|581.07|0
1655903480000|2022-06-22 13:11:20|583.77|581.37|583.67|581.27|583.87|581.47|583.67|581.27|0
1655903490000|2022-06-22 13:11:30|584.06|581.66|584.26|581.86|584.26|581.86|584.06|581.66|0
1655903500000|2022-06-22 13:11:40|584.66|582.26|584.46|582.06|584.66|582.26|584.46|582.06|0
1655903510000|2022-06-22 13:11:50|584.06|581.66|583.87|581.47|584.06|581.66|583.87|581.47|0
1655903520000|2022-06-22 13:12:00|584.06|581.66|584.06|581.66|584.06|581.66|584.06|581.66|0
1655903530000|2022-06-22 13:12:10|583.67|581.27|583.27|580.87|583.67|581.27|583.27|580.87|0
1655903540000|2022-06-22 13:12:20|583.07|580.67|582.67|580.27|583.37|580.97|582.67|580.27|0
1655903550000|2022-06-22 13:12:30|582.78|580.38|582.47|580.07|582.78|580.38|582.47|580.07|0
1655903560000|2022-06-22 13:12:40|582.87|580.47|582.67|580.27|582.87|580.47|582.67|580.27|0
1655903570000|2022-06-22 13:12:50|582.78|580.38|583.07|580.67|583.07|580.67|582.78|580.38|0
1655903580000|2022-06-22 13:13:00|583.27|580.87|583.47|581.07|583.67|581.27|583.27|580.87|0
1655903590000|2022-06-22 13:13:10|583.27|580.87|583.07|580.67|583.27|580.87|583.07|580.67|0
1655903600000|2022-06-22 13:13:20|582.87|580.47|583.07|580.67|583.07|580.67|582.87|580.47|0
1655903610000|2022-06-22 13:13:30|582.87|580.47|582.87|580.47|582.87|580.47|582.67|580.27|0
1655903620000|2022-06-22 13:13:40|582.67|580.27|582.87|580.47|582.87|580.47|582.67|580.27|0
1655903630000|2022-06-22 13:13:50|582.67|580.27|582.67|580.27|582.67|580.27|582.47|580.07|0
1655903640000|2022-06-22 13:14:00|582.47|580.07|580.88|578.48|582.47|580.07|580.88|578.48|0
1655903650000|2022-06-22 13:14:10|581.48|579.08|581.88|579.48|581.88|579.48|581.48|579.08|0
1655903660000|2022-06-22 13:14:20|582.08|579.68|582.08|579.68|582.08|579.68|582.08|579.68|0
1655903670000|2022-06-22 13:14:30|582.27|579.87|582.38|579.98|582.38|579.98|582.27|579.87|0
1655903680000|2022-06-22 13:14:40|582.47|580.07|582.08|579.68|582.47|580.07|582.08|579.68|0
1655903690000|2022-06-22 13:14:50|581.88|579.48|582.07|579.67|582.07|579.67|581.68|579.28|0
1655903700000|2022-06-22 13:15:00|582.18|579.78|580.88|578.48|582.18|579.78|580.88|578.48|0
1655903710000|2022-06-22 13:15:10|581.08|578.68|581.48|579.08|581.48|579.08|581.08|578.68|0
1655903720000|2022-06-22 13:15:20|581.88|579.48|581.48|579.08|581.88|579.48|581.38|578.98|0
1655903730000|2022-06-22 13:15:30|581.68|579.28|581.88|579.48|581.88|579.48|581.48|579.08|0
1655903740000|2022-06-22 13:15:40|581.68|579.28|582.27|579.87|582.27|579.87|581.68|579.28|0
1655903750000|2022-06-22 13:15:50|582.47|580.07|582.27|579.87|582.47|580.07|582.27|579.87|0
1655903760000|2022-06-22 13:16:00|582.67|580.27|582.47|580.07|582.67|580.27|582.47|580.07|0
1655903770000|2022-06-22 13:16:10|582.27|579.87|582.87|580.47|582.87|580.47|582.27|579.87|0
1655903780000|2022-06-22 13:16:20|583.47|581.07|583.27|580.87|583.47|581.07|583.27|580.87|0
1655903790000|2022-06-22 13:16:30|583.47|581.07|583.57|581.17|583.57|581.17|583.47|581.07|0
1655903800000|2022-06-22 13:16:40|583.86|581.46|583.67|581.27|583.86|581.46|583.47|581.07|0
1655903810000|2022-06-22 13:16:50|583.47|581.07|583.27|580.87|583.47|581.07|583.27|580.87|0
1655903820000|2022-06-22 13:17:00|583.47|581.07|583.27|580.87|583.47|581.07|583.27|580.87|0
1655903830000|2022-06-22 13:17:10|583.07|580.67|583.07|580.67|583.17|580.77|583.07|580.67|0
1655903840000|2022-06-22 13:17:20|582.87|580.47|583.07|580.67|583.07|580.67|582.87|580.47|0
1655903850000|2022-06-22 13:17:30|583.27|580.87|583.77|581.37|583.77|581.37|583.27|580.87|0
1655903860000|2022-06-22 13:17:40|583.66|581.26|583.66|581.26|583.86|581.46|583.66|581.26|0
1655903870000|2022-06-22 13:17:50|583.86|581.46|583.66|581.26|583.86|581.46|583.47|581.07|0
1655903880000|2022-06-22 13:18:00|583.86|581.46|583.66|581.26|583.86|581.46|583.66|581.26|0
1655903890000|2022-06-22 13:18:10|583.86|581.46|583.66|581.26|583.86|581.46|583.66|581.26|0
1655903900000|2022-06-22 13:18:20|583.86|581.46|583.57|581.17|583.86|581.46|583.47|581.07|0
1655903910000|2022-06-22 13:18:30|583.47|581.07|583.27|580.87|583.47|581.07|583.27|580.87|0
1655903920000|2022-06-22 13:18:40|583.47|581.07|583.66|581.26|583.66|581.26|583.47|581.07|0
1655903930000|2022-06-22 13:18:50|583.47|581.07|583.27|580.87|583.66|581.26|583.27|580.87|0
1655903940000|2022-06-22 13:19:00|583.07|580.67|583.47|581.07|583.47|581.07|582.67|580.27|0
1655903960000|2022-06-22 13:19:20|583.27|580.87|583.07|580.67|583.27|580.87|583.07|580.67|0
1655903970000|2022-06-22 13:19:30|582.87|580.47|582.07|579.67|582.87|580.47|582.07|579.67|0
1655903980000|2022-06-22 13:19:40|581.98|579.58|581.08|578.68|581.98|579.58|581.08|578.68|0
1655903990000|2022-06-22 13:19:50|581.28|578.88|581.28|578.88|581.28|578.88|581.28|578.88|0
1655904000000|2022-06-22 13:20:00|581.48|579.08|581.48|579.08|581.48|579.08|581.48|579.08|0
1655904010000|2022-06-22 13:20:10|581.28|578.88|580.88|578.48|581.28|578.88|580.88|578.48|0
1655904020000|2022-06-22 13:20:20|581.18|578.78|580.88|578.48|581.18|578.78|580.88|578.48|0
1655904030000|2022-06-22 13:20:30|580.79|578.39|580.48|578.08|580.79|578.39|580.48|578.08|0
1655904040000|2022-06-22 13:20:40|580.29|577.89|579.99|577.59|580.29|577.89|579.99|577.59|0
1655904050000|2022-06-22 13:20:50|580.19|577.79|579.89|577.49|580.19|577.79|579.89|577.49|0
1655904060000|2022-06-22 13:21:00|580.09|577.69|579.79|577.39|580.09|577.69|579.79|577.39|0
1655904070000|2022-06-22 13:21:10|579.89|577.49|579.29|576.89|579.89|577.49|579.29|576.89|0
1655904080000|2022-06-22 13:21:20|578.9|576.5|578.9|576.5|578.9|576.5|578.9|576.5|0
1655904090000|2022-06-22 13:21:30|578.8|576.4|578.9|576.5|578.9|576.5|578.7|576.3|0
1655904100000|2022-06-22 13:21:40|579.1|576.7|579.1|576.7|579.1|576.7|579.1|576.7|0
1655904110000|2022-06-22 13:21:50|579.29|576.89|579.49|577.09|579.49|577.09|579.29|576.89|0
1655904120000|2022-06-22 13:22:00|579.29|576.89|579.2|576.8|579.49|577.09|579.2|576.8|0
1655904130000|2022-06-22 13:22:10|579.1|576.7|578.9|576.5|579.1|576.7|578.9|576.5|0
1655904140000|2022-06-22 13:22:20|579.29|576.89|578.7|576.3|579.29|576.89|578.7|576.3|0
1655904150000|2022-06-22 13:22:30|578.8|576.4|578.11|575.71|578.8|576.4|578.11|575.71|0
1655904160000|2022-06-22 13:22:40|577.31|574.91|577.12|574.72|577.31|574.91|576.92|574.52|0
1655904170000|2022-06-22 13:22:50|576.92|574.52|576.72|574.32|577.12|574.72|576.72|574.32|0
1655904180000|2022-06-22 13:23:00|577.31|574.91|577.61|575.21|577.61|575.21|577.31|574.91|0
1655904190000|2022-06-22 13:23:10|577.51|575.11|578.1|575.7|578.1|575.7|577.51|575.11|0
1655904200000|2022-06-22 13:23:20|576.72|574.32|577.31|574.91|577.31|574.91|576.52|574.12|0
1655904210000|2022-06-22 13:23:30|577.51|575.11|577.71|575.31|577.71|575.31|577.51|575.11|0
1655904220000|2022-06-22 13:23:40|577.91|575.51|578.1|575.7|578.1|575.7|577.91|575.51|0
1655904230000|2022-06-22 13:23:50|578.21|575.81|577.91|575.51|578.21|575.81|577.91|575.51|0
1655904240000|2022-06-22 13:24:00|578.1|575.7|577.91|575.51|578.1|575.7|577.91|575.51|0
1655904250000|2022-06-22 13:24:10|578.1|575.7|578.3|575.9|578.3|575.9|578.1|575.7|0
1655904260000|2022-06-22 13:24:20|578.21|575.81|578.1|575.7|578.3|575.9|578.1|575.7|0
1655904270000|2022-06-22 13:24:30|577.71|575.31|577.51|575.11|577.71|575.31|577.51|575.11|0
1655904280000|2022-06-22 13:24:40|577.31|574.91|577.31|574.91|577.51|575.11|577.31|574.91|0
1655904290000|2022-06-22 13:24:50|577.11|574.71|577.02|574.62|577.11|574.71|577.02|574.62|0
1655904300000|2022-06-22 13:25:00|577.51|575.11|578.5|576.1|578.5|576.1|577.51|575.11|0
1655904310000|2022-06-22 13:25:10|578.7|576.3|578.3|575.9|578.7|576.3|578.1|575.7|0
1655904330000|2022-06-22 13:25:30|578.1|575.7|578.5|576.1|578.5|576.1|578.1|575.7|0
1655904340000|2022-06-22 13:25:40|578.9|576.5|578.9|576.5|578.9|576.5|578.9|576.5|0
1655904350000|2022-06-22 13:25:50|579.09|576.69|578.9|576.5|579.09|576.69|578.9|576.5|0
1655904360000|2022-06-22 13:26:00|578.7|576.3|579.59|577.19|579.59|577.19|578.7|576.3|0
1655904370000|2022-06-22 13:26:10|579.49|577.09|579.69|577.29|579.89|577.49|579.49|577.09|0
1655904380000|2022-06-22 13:26:20|580.09|577.69|579.89|577.49|580.09|577.69|579.89|577.49|0
1655904390000|2022-06-22 13:26:30|579.69|577.29|579.69|577.29|579.89|577.49|579.69|577.29|0
1655904400000|2022-06-22 13:26:40|579.09|576.69|579.09|576.69|579.09|576.69|579.09|576.69|0
1655904410000|2022-06-22 13:26:50|578.9|576.5|579.09|576.69|579.09|576.69|578.9|576.5|0
1655904420000|2022-06-22 13:27:00|578.9|576.5|579.09|576.69|579.09|576.69|578.9|576.5|0
1655904430000|2022-06-22 13:27:10|578.7|576.3|578.7|576.3|579.09|576.69|578.7|576.3|0
1655904440000|2022-06-22 13:27:20|578.6|576.2|578.3|575.9|578.7|576.3|578.3|575.9|0
1655904460000|2022-06-22 13:27:40|577.71|575.31|577.91|575.51|577.91|575.51|577.71|575.31|0
1655904470000|2022-06-22 13:27:50|576.92|574.52|576.52|574.12|576.92|574.52|576.52|574.12|0
1655904480000|2022-06-22 13:28:00|575.33|572.93|574.54|572.14|575.33|572.93|574.54|572.14|0
1655904490000|2022-06-22 13:28:10|573.95|571.55|573.56|571.16|574.35|571.95|573.36|570.96|0
1655904500000|2022-06-22 13:28:20|573.75|571.35|574.84|572.44|574.94|572.54|573.75|571.35|0
1655904510000|2022-06-22 13:28:30|574.94|572.54|574.84|572.44|574.94|572.54|574.54|572.14|0
1655904520000|2022-06-22 13:28:40|575.14|572.74|574.54|572.14|575.14|572.74|574.35|571.95|0
1655904530000|2022-06-22 13:28:50|573.36|570.96|571.78|569.38|573.36|570.96|571.49|569.09|0
1655904540000|2022-06-22 13:29:00|571.19|568.79|572.37|569.97|572.37|569.97|571.19|568.79|0
1655904550000|2022-06-22 13:29:10|572.77|570.37|571.78|569.38|572.77|570.37|571.78|569.38|0
1655904560000|2022-06-22 13:29:20|572.18|569.78|572.96|570.56|572.96|570.56|572.18|569.78|0
1655904570000|2022-06-22 13:29:30|573.07|570.67|572.57|570.17|573.07|570.67|572.57|570.17|0
1655904580000|2022-06-22 13:29:40|572.77|570.37|572.87|570.47|572.87|570.47|572.77|570.37|0
1655904590000|2022-06-22 13:29:50|572.96|570.56|572.96|570.56|573.16|570.76|572.96|570.56|0
1655904600000|2022-06-22 13:30:00|573.56|571.16|575.33|572.93|576.12|573.72|573.56|571.16|0
1655904610000|2022-06-22 13:30:10|576.12|573.72|574.15|571.75|576.72|574.32|573.36|570.96|0
1655904620000|2022-06-22 13:30:20|572.67|570.27|573.36|570.96|573.36|570.96|572.57|570.17|0
1655904630000|2022-06-22 13:30:30|572.77|570.37|572.37|569.97|573.75|571.35|572.37|569.97|0
1655904640000|2022-06-22 13:30:40|573.75|571.35|573.95|571.55|573.95|571.55|572.57|570.17|0
1655904650000|2022-06-22 13:30:50|574.54|572.14|575.53|573.13|575.53|573.13|574.54|572.14|0
1655904660000|2022-06-22 13:31:00|572.67|570.27|571.98|569.58|572.67|570.27|571.58|569.18|0
1655904670000|2022-06-22 13:31:10|570.01|567.61|569.22|566.82|570.01|567.61|568.83|566.43|0
1655904680000|2022-06-22 13:31:20|568.83|566.43|567.06|564.66|568.83|566.43|567.06|564.66|0
1655904690000|2022-06-22 13:31:30|566.87|564.47|566.97|564.57|567.65|565.25|565.99|563.59|0
1655904700000|2022-06-22 13:31:40|566.08|563.68|566.47|564.07|568.04|565.64|566.08|563.68|0
1655904710000|2022-06-22 13:31:50|567.06|564.66|564.32|561.92|567.06|564.66|563.54|561.14|0
1655904720000|2022-06-22 13:32:00|563.73|561.33|563.93|561.53|563.93|561.53|563.34|560.94|0
1655904730000|2022-06-22 13:32:10|561.97|559.57|561.58|559.18|562.56|560.16|560.8|558.4|0
1655904740000|2022-06-22 13:32:20|561.39|558.99|561.19|558.79|561.97|559.57|561.19|558.79|0
1655904750000|2022-06-22 13:32:30|561.97|559.57|562.17|559.77|562.56|560.16|561.78|559.38|0
1655904760000|2022-06-22 13:32:40|561.97|559.57|562.56|560.16|562.56|560.16|561.97|559.57|0
1655904770000|2022-06-22 13:32:50|562.36|559.96|562.17|559.77|562.36|559.96|561.39|558.99|0
1655904780000|2022-06-22 13:33:00|561.29|558.89|558.85|556.45|561.29|558.89|558.85|556.45|0
1655904790000|2022-06-22 13:33:10|558.66|556.26|558.07|555.67|558.66|556.26|557.49|555.09|0
1655904800000|2022-06-22 13:33:20|559.63|557.23|560.41|558.01|560.8|558.4|559.63|557.23|0
1655904810000|2022-06-22 13:33:30|561.1|558.7|561.39|558.99|561.97|559.57|560.9|558.5|0
1655904820000|2022-06-22 13:33:40|562.17|559.77|562.56|560.16|562.56|560.16|562.17|559.77|0
1655904830000|2022-06-22 13:33:50|563.15|560.75|564.32|561.92|564.32|561.92|563.15|560.75|0
1655904840000|2022-06-22 13:34:00|565.3|562.9|564.51|562.11|566.08|563.68|564.51|562.11|0
1655904850000|2022-06-22 13:34:10|566|563.6|564.08|561.68|566|563.6|563.88|561.48|0
1655904860000|2022-06-22 13:34:20|564.47|562.07|565.84|563.44|565.84|563.44|564.47|562.07|0
1655904870000|2022-06-22 13:34:30|565.65|563.25|567.81|565.41|567.81|565.41|565.65|563.25|0
1655904880000|2022-06-22 13:34:40|567.61|565.21|568.59|566.19|569.19|566.79|567.61|565.21|0
1655904890000|2022-06-22 13:34:50|566.83|564.43|565.06|562.66|566.83|564.43|565.06|562.66|0
1655904900000|2022-06-22 13:35:00|565.84|563.44|565.65|563.25|565.84|563.44|565.16|562.76|0
1655904910000|2022-06-22 13:35:10|564.86|562.46|568.2|565.8|568.2|565.8|564.86|562.46|0
1655904920000|2022-06-22 13:35:20|568.4|566|569.58|567.18|569.58|567.18|568.4|566|0
1655904930000|2022-06-22 13:35:30|568.99|566.59|567.22|564.82|568.99|566.59|567.22|564.82|0
1655904940000|2022-06-22 13:35:40|567.61|565.21|568.2|565.8|568.4|566|567.41|565.01|0
1655904950000|2022-06-22 13:35:50|568.4|566|567.81|565.41|568.4|566|567.22|564.82|0
1655904960000|2022-06-22 13:36:00|567.61|565.21|566.34|563.94|567.81|565.41|566.34|563.94|0
1655904970000|2022-06-22 13:36:10|567.02|564.62|566.63|564.23|567.02|564.62|566.04|563.64|0
1655904980000|2022-06-22 13:36:20|566.24|563.84|567.02|564.62|567.02|564.62|566.24|563.84|0
1655904990000|2022-06-22 13:36:30|566.83|564.43|566.04|563.64|567.41|565.01|566.04|563.64|0
1655905000000|2022-06-22 13:36:40|566.63|564.23|566.24|563.84|566.63|564.23|566.24|563.84|0
1655905010000|2022-06-22 13:36:50|565.65|563.25|565.45|563.05|565.65|563.25|565.25|562.85|0
1655905020000|2022-06-22 13:37:00|564.67|562.27|565.45|563.05|565.65|563.25|564.67|562.27|0
1655905030000|2022-06-22 13:37:10|565.36|562.96|564.67|562.27|565.36|562.96|564.67|562.27|0
1655905040000|2022-06-22 13:37:20|565.06|562.66|565.06|562.66|565.45|563.05|565.06|562.66|0
1655905050000|2022-06-22 13:37:30|564.86|562.46|563.88|561.48|565.65|563.25|563.49|561.09|0
1655905060000|2022-06-22 13:37:40|564.08|561.68|564.27|561.87|565.06|562.66|564.08|561.68|0
1655905070000|2022-06-22 13:37:50|564.08|561.68|563.29|560.89|564.08|561.68|563.29|560.89|0
1655905080000|2022-06-22 13:38:00|563.49|561.09|562.71|560.31|563.49|561.09|562.71|560.31|0
1655905090000|2022-06-22 13:38:10|562.12|559.72|560.75|558.35|562.12|559.72|560.75|558.35|0
1655905100000|2022-06-22 13:38:20|561.53|559.13|562.9|560.5|562.9|560.5|561.53|559.13|0
1655905110000|2022-06-22 13:38:30|563.1|560.7|563.69|561.29|564.08|561.68|563.1|560.7|0
1655905120000|2022-06-22 13:38:40|563.49|561.09|562.42|560.02|563.49|561.09|562.12|559.72|0
1655905130000|2022-06-22 13:38:50|562.51|560.11|562.32|559.92|563.1|560.7|562.32|559.92|0
1655905140000|2022-06-22 13:39:00|562.51|560.11|562.32|559.92|562.51|560.11|561.14|558.74|0
1655905150000|2022-06-22 13:39:10|561.53|559.13|561.34|558.94|561.53|559.13|560.95|558.55|0
1655905160000|2022-06-22 13:39:20|561.53|559.13|564.47|562.07|564.47|562.07|561.53|559.13|0
1655905170000|2022-06-22 13:39:30|564.27|561.87|565.45|563.05|566.24|563.84|564.27|561.87|0
1655905180000|2022-06-22 13:39:40|565.25|562.85|566.24|563.84|566.24|563.84|565.16|562.76|0
1655905190000|2022-06-22 13:39:50|565.45|563.05|565.25|562.85|565.84|563.44|565.25|562.85|0
1655905200000|2022-06-22 13:40:00|565.06|562.66|563.49|561.09|565.06|562.66|562.9|560.5|0
1655905210000|2022-06-22 13:40:10|563.4|561|563.1|560.7|563.4|561|562.32|559.92|0
1655905220000|2022-06-22 13:40:20|563.29|560.89|564.08|561.68|564.67|562.27|563.29|560.89|0
1655905230000|2022-06-22 13:40:30|564.67|562.27|563.88|561.48|564.67|562.27|563.88|561.48|0
1655905240000|2022-06-22 13:40:40|564.86|562.46|565.84|563.44|565.84|563.44|564.27|561.87|0
1655905250000|2022-06-22 13:40:50|567.02|564.62|567.41|565.01|567.41|565.01|566.63|564.23|0
1655905260000|2022-06-22 13:41:00|568.11|565.71|567.81|565.41|568.79|566.39|567.81|565.41|0
1655905270000|2022-06-22 13:41:10|568.79|566.39|569.18|566.78|569.18|566.78|568.79|566.39|0
1655905280000|2022-06-22 13:41:20|568.79|566.39|569.18|566.78|569.77|567.37|568.79|566.39|0
1655905290000|2022-06-22 13:41:30|568.4|566|567.02|564.62|568.4|566|566.82|564.42|0
1655905300000|2022-06-22 13:41:40|566.93|564.53|567.02|564.62|567.02|564.62|566.82|564.42|0
1655905310000|2022-06-22 13:41:50|567.32|564.92|565.84|563.44|567.32|564.92|565.84|563.44|0
1655905320000|2022-06-22 13:42:00|564.86|562.46|564.86|562.46|565.84|563.44|564.86|562.46|0
1655905330000|2022-06-22 13:42:10|563.1|560.7|563.29|560.89|563.29|560.89|562.71|560.31|0
1655905340000|2022-06-22 13:42:20|562.71|560.31|563.1|560.7|563.59|561.19|562.71|560.31|0
1655905350000|2022-06-22 13:42:30|562.51|560.11|563.1|560.7|563.88|561.48|562.51|560.11|0
1655905360000|2022-06-22 13:42:40|562.71|560.31|562.51|560.11|562.71|560.31|561.34|558.94|0
1655905370000|2022-06-22 13:42:50|561.53|559.13|560.75|558.35|561.53|559.13|560.75|558.35|0
1655905380000|2022-06-22 13:43:00|560.55|558.15|562.51|560.11|562.51|560.11|560.16|557.76|0
1655905390000|2022-06-22 13:43:10|561.92|559.52|563.29|560.89|563.29|560.89|561.53|559.13|0
1655905400000|2022-06-22 13:43:20|562.9|560.5|563.29|560.89|563.29|560.89|562.9|560.5|0
1655905410000|2022-06-22 13:43:30|563.1|560.7|562.71|560.31|563.1|560.7|561.73|559.33|0
1655905420000|2022-06-22 13:43:40|562.12|559.72|564.66|562.26|564.66|562.26|562.12|559.72|0
1655905430000|2022-06-22 13:43:50|564.47|562.07|565.84|563.44|566.23|563.83|564.47|562.07|0
1655905440000|2022-06-22 13:44:00|566.04|563.64|566.04|563.64|566.04|563.64|565.84|563.44|0
1655905450000|2022-06-22 13:44:10|565.06|562.66|562.12|559.72|565.06|562.66|562.12|559.72|0
1655905460000|2022-06-22 13:44:20|562.71|560.31|562.12|559.72|562.71|560.31|561.53|559.13|0
1655905470000|2022-06-22 13:44:30|561.73|559.33|561.34|558.94|561.73|559.33|560.75|558.35|0
1655905480000|2022-06-22 13:44:40|561.92|559.52|561.34|558.94|561.92|559.52|561.34|558.94|0
1655905490000|2022-06-22 13:44:50|560.95|558.55|560.36|557.96|561.14|558.74|560.36|557.96|0
1655905500000|2022-06-22 13:45:00|559.97|557.57|558.21|555.81|560.75|558.35|558.21|555.81|0
1655905510000|2022-06-22 13:45:10|557.63|555.23|555.68|553.28|557.63|555.23|555.68|553.28|0
1655905520000|2022-06-22 13:45:20|556.07|553.67|557.63|555.23|558.02|555.62|556.07|553.67|0
1655905530000|2022-06-22 13:45:30|557.43|555.03|556.46|554.06|557.43|555.03|556.46|554.06|0
1655905540000|2022-06-22 13:45:40|556.65|554.25|558.41|556.01|558.41|556.01|556.46|554.06|0
1655905550000|2022-06-22 13:45:50|558.02|555.62|559.19|556.79|559.19|556.79|558.02|555.62|0
1655905560000|2022-06-22 13:46:00|559.58|557.18|559.38|556.98|559.77|557.37|559.19|556.79|0
1655905570000|2022-06-22 13:46:10|559.58|557.18|561.53|559.13|561.53|559.13|559.58|557.18|0
1655905580000|2022-06-22 13:46:20|562.12|559.72|562.31|559.91|562.31|559.91|561.34|558.94|0
1655905590000|2022-06-22 13:46:30|560.16|557.76|558.99|556.59|560.16|557.76|558.41|556.01|0
1655905600000|2022-06-22 13:46:40|559.77|557.37|559.77|557.37|559.77|557.37|559.38|556.98|0
1655905610000|2022-06-22 13:46:50|560.16|557.76|559.97|557.57|560.36|557.96|559.97|557.57|0
1655905620000|2022-06-22 13:47:00|559.38|556.98|559.77|557.37|559.77|557.37|559.19|556.79|0
1655905630000|2022-06-22 13:47:10|559.58|557.18|560.75|558.35|560.75|558.35|559.58|557.18|0
1655905640000|2022-06-22 13:47:20|561.14|558.74|560.94|558.54|561.34|558.94|560.36|557.96|0
1655905650000|2022-06-22 13:47:30|559.38|556.98|557.43|555.03|559.38|556.98|557.43|555.03|0
1655905660000|2022-06-22 13:47:40|558.41|556.01|558.99|556.59|558.99|556.59|558.41|556.01|0
1655905670000|2022-06-22 13:47:50|558.21|555.81|558.02|555.62|558.21|555.81|558.02|555.62|0
1655905680000|2022-06-22 13:48:00|557.43|555.03|556.65|554.25|557.43|555.03|556.17|553.77|0
1655905690000|2022-06-22 13:48:10|557.24|554.84|557.82|555.42|558.02|555.62|557.24|554.84|0
1655905700000|2022-06-22 13:48:20|558.02|555.62|559.1|556.7|559.1|556.7|558.02|555.62|0
1655905710000|2022-06-22 13:48:30|559.39|556.99|559.39|556.99|559.39|556.99|559.29|556.89|0
1655905720000|2022-06-22 13:48:40|560.55|558.15|559.78|557.38|560.55|558.15|559.78|557.38|0
1655905730000|2022-06-22 13:48:50|559|556.6|558.61|556.21|559|556.6|558.02|555.62|0
1655905740000|2022-06-22 13:49:00|559.78|557.38|559.97|557.57|559.97|557.57|559|556.6|0
1655905750000|2022-06-22 13:49:10|560.16|557.76|559|556.6|560.16|557.76|559|556.6|0
1655905760000|2022-06-22 13:49:20|558.41|556.01|558.02|555.62|558.41|556.01|558.02|555.62|0
1655905770000|2022-06-22 13:49:30|557.63|555.23|556.86|554.46|557.63|555.23|556.86|554.46|0
1655905780000|2022-06-22 13:49:40|557.63|555.23|557.24|554.84|557.63|555.23|557.24|554.84|0
1655905790000|2022-06-22 13:49:50|557.63|555.23|558.61|556.21|558.61|556.21|557.63|555.23|0
1655905800000|2022-06-22 13:50:00|559.58|557.18|559.39|556.99|559.77|557.37|559.39|556.99|0
1655905810000|2022-06-22 13:50:10|559.19|556.79|560.16|557.76|560.16|557.76|559.19|556.79|0
1655905820000|2022-06-22 13:50:20|559|556.6|559.38|556.98|559.97|557.57|559|556.6|0
1655905830000|2022-06-22 13:50:30|559.58|557.18|559|556.6|559.77|557.37|559|556.6|0
1655905840000|2022-06-22 13:50:40|559.58|557.18|560.75|558.35|560.75|558.35|559.58|557.18|0
1655905850000|2022-06-22 13:50:50|561.14|558.74|562.7|560.3|562.7|560.3|561.14|558.74|0
1655905860000|2022-06-22 13:51:00|562.9|560.5|563.29|560.89|563.68|561.28|562.9|560.5|0
1655905870000|2022-06-22 13:51:10|563.68|561.28|564.46|562.06|564.46|562.06|562.9|560.5|0
1655905880000|2022-06-22 13:51:20|565.05|562.65|563.09|560.69|565.05|562.65|563.09|560.69|0
1655905890000|2022-06-22 13:51:30|562.9|560.5|563.48|561.08|563.48|561.08|562.7|560.3|0
1655905900000|2022-06-22 13:51:40|563.87|561.47|563.09|560.69|563.87|561.47|563.09|560.69|0
1655905910000|2022-06-22 13:51:50|562.12|559.72|560.75|558.35|562.22|559.82|560.75|558.35|0
1655905920000|2022-06-22 13:52:00|560.36|557.96|560.66|558.26|560.66|558.26|560.36|557.96|0
1655905930000|2022-06-22 13:52:10|561.72|559.32|561.92|559.52|562.11|559.71|561.72|559.32|0
1655905940000|2022-06-22 13:52:20|562.11|559.71|561.33|558.93|562.51|560.11|561.33|558.93|0
1655905950000|2022-06-22 13:52:30|561.53|559.13|561.14|558.74|561.92|559.52|561.14|558.74|0
1655905960000|2022-06-22 13:52:40|561.05|558.65|560.55|558.15|561.05|558.65|560.16|557.76|0
1655905970000|2022-06-22 13:52:50|559.97|557.57|559.38|556.98|559.97|557.57|559.38|556.98|0
1655905980000|2022-06-22 13:53:00|557.63|555.23|557.83|555.43|558.8|556.4|557.63|555.23|0
1655905990000|2022-06-22 13:53:10|556.47|554.07|556.85|554.45|556.85|554.45|555.88|553.48|0
1655906000000|2022-06-22 13:53:20|555.49|553.09|554.72|552.32|555.49|553.09|554.52|552.12|0
1655906010000|2022-06-22 13:53:30|553.94|551.54|554.14|551.74|554.72|552.32|553.94|551.54|0
1655906020000|2022-06-22 13:53:40|553.56|551.16|553.17|550.77|553.94|551.54|553.17|550.77|0
1655906030000|2022-06-22 13:53:50|553.56|551.16|553.56|551.16|553.56|551.16|553.36|550.96|0
1655906040000|2022-06-22 13:54:00|553.17|550.77|554.14|551.74|554.14|551.74|553.17|550.77|0
1655906050000|2022-06-22 13:54:10|554.33|551.93|550.46|548.06|554.33|551.93|550.46|548.06|0
1655906060000|2022-06-22 13:54:20|550.27|547.87|548.72|546.32|550.27|547.87|548.34|545.94|0
1655906070000|2022-06-22 13:54:30|548.34|545.94|547.76|545.36|548.34|545.94|547.76|545.36|0
1655906080000|2022-06-22 13:54:40|547.37|544.97|546.99|544.59|547.56|545.16|546.6|544.2|0
1655906090000|2022-06-22 13:54:50|547.56|545.16|547.18|544.78|547.56|545.16|547.18|544.78|0
1655906100000|2022-06-22 13:55:00|546.99|544.59|545.45|543.05|546.99|544.59|545.45|543.05|0
1655906110000|2022-06-22 13:55:10|545.25|542.85|545.45|543.05|545.45|543.05|545.06|542.66|0
1655906120000|2022-06-22 13:55:20|546.02|543.62|546.41|544.01|546.41|544.01|545.25|542.85|0
1655906130000|2022-06-22 13:55:30|545.64|543.24|545.64|543.24|545.64|543.24|545.06|542.66|0
1655906140000|2022-06-22 13:55:40|545.25|542.85|545.64|543.24|546.02|543.62|545.25|542.85|0
1655906150000|2022-06-22 13:55:50|545.25|542.85|546.02|543.62|546.02|543.62|545.25|542.85|0
1655906160000|2022-06-22 13:56:00|546.41|544.01|546.99|544.59|547.18|544.78|546.41|544.01|0
1655906170000|2022-06-22 13:56:10|547.18|544.78|546.99|544.59|547.18|544.78|546.41|544.01|0
1655906180000|2022-06-22 13:56:20|547.56|545.16|545.93|543.53|547.56|545.16|545.93|543.53|0
1655906190000|2022-06-22 13:56:30|545.83|543.43|545.83|543.43|545.83|543.43|545.64|543.24|0
1655906200000|2022-06-22 13:56:40|546.02|543.62|546.79|544.39|546.79|544.39|546.02|543.62|0
1655906210000|2022-06-22 13:56:50|546.7|544.3|545.64|543.24|546.7|544.3|545.64|543.24|0
1655906220000|2022-06-22 13:57:00|545.45|543.05|544.68|542.28|545.45|543.05|544.68|542.28|0
1655906230000|2022-06-22 13:57:10|544.29|541.89|544.1|541.7|544.29|541.89|543.72|541.32|0
1655906240000|2022-06-22 13:57:20|543.72|541.32|544.48|542.08|544.48|542.08|543.72|541.32|0
1655906250000|2022-06-22 13:57:30|544.29|541.89|544.87|542.47|545.06|542.66|544.29|541.89|0
1655906260000|2022-06-22 13:57:40|544.1|541.7|545.06|542.66|545.06|542.66|544.1|541.7|0
1655906270000|2022-06-22 13:57:50|544.68|542.28|545.06|542.66|545.45|543.05|544.68|542.28|0
1655906280000|2022-06-22 13:58:00|545.25|542.85|547.89|545.49|547.89|545.49|545.25|542.85|0
1655906290000|2022-06-22 13:58:10|547.7|545.3|546.11|543.71|547.7|545.3|546.11|543.71|0
1655906300000|2022-06-22 13:58:20|545.53|543.13|546.3|543.9|546.49|544.09|545.53|543.13|0
1655906310000|2022-06-22 13:58:30|545.34|542.94|546.49|544.09|546.88|544.48|545.34|542.94|0
1655906320000|2022-06-22 13:58:40|546.4|544|546.88|544.48|546.88|544.48|546.4|544|0
1655906330000|2022-06-22 13:58:50|547.07|544.67|547.07|544.67|547.65|545.25|547.07|544.67|0
1655906340000|2022-06-22 13:59:00|546.11|543.71|546.88|544.48|546.88|544.48|546.11|543.71|0
1655906350000|2022-06-22 13:59:10|547.07|544.67|547.07|544.67|547.27|544.87|547.07|544.67|0
1655906360000|2022-06-22 13:59:20|547.46|545.06|547.65|545.25|547.65|545.25|547.27|544.87|0
1655906370000|2022-06-22 13:59:30|548.04|545.64|548.04|545.64|548.04|545.64|547.84|545.44|0
1655906380000|2022-06-22 13:59:40|548.23|545.83|548.81|546.41|548.81|546.41|548.04|545.64|0
1655906390000|2022-06-22 13:59:50|549.39|546.99|550.75|548.35|550.75|548.35|549.39|546.99|0
1655906400000|2022-06-22 14:00:00|550.36|547.96|550.16|547.76|550.36|547.96|549.78|547.38|0
1655906410000|2022-06-22 14:00:10|549.97|547.57|548.81|546.41|549.97|547.57|548.81|546.41|0
1655906420000|2022-06-22 14:00:20|549|546.6|548.23|545.83|549|546.6|548.23|545.83|0
1655906430000|2022-06-22 14:00:30|548.04|545.64|548.23|545.83|548.42|546.02|548.04|545.64|0
1655906440000|2022-06-22 14:00:40|548.42|546.02|548.23|545.83|548.42|546.02|547.65|545.25|0
1655906450000|2022-06-22 14:00:50|547.84|545.44|548.04|545.64|548.04|545.64|547.26|544.86|0
1655906460000|2022-06-22 14:01:00|547.65|545.25|547.84|545.44|547.84|545.44|547.46|545.06|0
1655906470000|2022-06-22 14:01:10|547.07|544.67|548.42|546.02|548.42|546.02|547.07|544.67|0
1655906480000|2022-06-22 14:01:20|549.39|546.99|550.75|548.35|550.75|548.35|549.39|546.99|0
1655906490000|2022-06-22 14:01:30|550.94|548.54|551.13|548.73|551.13|548.73|550.75|548.35|0
1655906500000|2022-06-22 14:01:40|550.46|548.06|551.62|549.22|551.62|549.22|550.46|548.06|0
1655906510000|2022-06-22 14:01:50|551.71|549.31|549.97|547.57|551.71|549.31|549.97|547.57|0
1655906520000|2022-06-22 14:02:00|551.33|548.93|552.49|550.09|552.49|550.09|551.33|548.93|0
1655906530000|2022-06-22 14:02:10|552.1|549.7|552.3|549.9|552.68|550.28|552.1|549.7|0
1655906540000|2022-06-22 14:02:20|552.49|550.09|552.68|550.28|553.27|550.87|552.49|550.09|0
1655906550000|2022-06-22 14:02:30|552.88|550.48|553.65|551.25|553.65|551.25|552.49|550.09|0
1655906560000|2022-06-22 14:02:40|553.85|551.45|555.21|552.81|555.99|553.59|553.85|551.45|0
1655906570000|2022-06-22 14:02:50|555.4|553|555.79|553.39|555.79|553.39|554.63|552.23|0
1655906580000|2022-06-22 14:03:00|555.99|553.59|554.04|551.64|555.99|553.59|554.04|551.64|0
1655906590000|2022-06-22 14:03:10|554.43|552.03|552.68|550.28|554.43|552.03|552.68|550.28|0
1655906600000|2022-06-22 14:03:20|553.85|551.45|553.07|550.67|554.04|551.64|552.88|550.48|0
1655906610000|2022-06-22 14:03:30|553.27|550.87|553.17|550.77|553.85|551.45|553.17|550.77|0
1655906620000|2022-06-22 14:03:40|553.46|551.06|552.68|550.28|553.46|551.06|552.68|550.28|0
1655906630000|2022-06-22 14:03:50|552.49|550.09|553.27|550.87|553.27|550.87|552.49|550.09|0
1655906640000|2022-06-22 14:04:00|552.49|550.09|552.68|550.28|553.07|550.67|552.49|550.09|0
1655906650000|2022-06-22 14:04:10|553.07|550.67|552.29|549.89|554.04|551.64|552.29|549.89|0
1655906660000|2022-06-22 14:04:20|551.52|549.12|552.1|549.7|552.1|549.7|551.33|548.93|0
1655906670000|2022-06-22 14:04:30|552.49|550.09|552.68|550.28|553.26|550.86|552.49|550.09|0
1655906680000|2022-06-22 14:04:40|552.29|549.89|551.04|548.64|552.4|550|551.04|548.64|0
1655906690000|2022-06-22 14:04:50|551.13|548.73|551.52|549.12|551.91|549.51|551.13|548.73|0
1655906700000|2022-06-22 14:05:00|551.33|548.93|553.85|551.45|553.85|551.45|551.33|548.93|0
1655906710000|2022-06-22 14:05:10|554.04|551.64|552.68|550.28|554.04|551.64|552.68|550.28|0
1655906720000|2022-06-22 14:05:20|553.07|550.67|554.04|551.64|554.04|551.64|553.07|550.67|0
1655906730000|2022-06-22 14:05:30|554.43|552.03|552.98|550.58|554.43|552.03|552.98|550.58|0
1655906740000|2022-06-22 14:05:40|553.07|550.67|552.29|549.89|553.07|550.67|552.29|549.89|0
1655906750000|2022-06-22 14:05:50|552.49|550.09|553.26|550.86|553.26|550.86|552.49|550.09|0
1655906760000|2022-06-22 14:06:00|552.88|550.48|552.88|550.48|552.88|550.48|552.29|549.89|0
1655906770000|2022-06-22 14:06:10|553.17|550.77|552.1|549.7|553.17|550.77|552.1|549.7|0
1655906780000|2022-06-22 14:06:20|552.88|550.48|552.68|550.28|552.88|550.48|552.68|550.28|0
1655906790000|2022-06-22 14:06:30|552.49|550.09|553.46|551.06|553.46|551.06|552.49|550.09|0
1655906800000|2022-06-22 14:06:40|552.88|550.48|553.46|551.06|553.65|551.25|552.88|550.48|0
1655906810000|2022-06-22 14:06:50|553.07|550.67|552.1|549.7|553.07|550.67|552.1|549.7|0
1655906820000|2022-06-22 14:07:00|552.29|549.89|552.1|549.7|552.29|549.89|551.32|548.92|0
1655906830000|2022-06-22 14:07:10|552.29|549.89|550.36|547.96|552.29|549.89|550.36|547.96|0
1655906840000|2022-06-22 14:07:20|550.55|548.15|551.91|549.51|551.91|549.51|550.55|548.15|0
1655906850000|2022-06-22 14:07:30|551.31|548.91|552.49|550.09|552.49|550.09|551.31|548.91|0
1655906860000|2022-06-22 14:07:40|552.11|549.71|551.24|548.84|552.11|549.71|551.24|548.84|0
1655906870000|2022-06-22 14:07:50|551.33|548.93|550.76|548.36|551.33|548.93|550.76|548.36|0
1655906880000|2022-06-22 14:08:00|550.56|548.16|549.79|547.39|550.56|548.16|549.79|547.39|0
1655906890000|2022-06-22 14:08:10|549.4|547|548.81|546.41|549.4|547|548.81|546.41|0
1655906900000|2022-06-22 14:08:20|548.62|546.22|548.24|545.84|548.62|546.22|548.24|545.84|0
1655906910000|2022-06-22 14:08:30|548.62|546.22|548.62|546.22|548.62|546.22|548.24|545.84|0
1655906920000|2022-06-22 14:08:40|548.43|546.03|548.04|545.64|548.43|546.03|548.04|545.64|0
1655906930000|2022-06-22 14:08:50|548.43|546.03|548.04|545.64|548.62|546.22|548.04|545.64|0
1655906940000|2022-06-22 14:09:00|547.66|545.26|547.27|544.87|547.66|545.26|547.27|544.87|0
1655906950000|2022-06-22 14:09:10|547.66|545.26|549.01|546.61|549.01|546.61|547.66|545.26|0
1655906960000|2022-06-22 14:09:20|549.2|546.8|549.2|546.8|549.97|547.57|549.2|546.8|0
1655906970000|2022-06-22 14:09:30|548.43|546.03|547.27|544.87|548.43|546.03|547.27|544.87|0
1655906980000|2022-06-22 14:09:40|547.46|545.06|547.46|545.06|548.62|546.22|547.46|545.06|0
1655906990000|2022-06-22 14:09:50|547.85|545.45|547.27|544.87|547.85|545.45|547.27|544.87|0
1655907000000|2022-06-22 14:10:00|546.89|544.49|548.04|545.64|548.23|545.83|546.89|544.49|0
1655907010000|2022-06-22 14:10:10|547.46|545.06|548.04|545.64|548.04|545.64|547.46|545.06|0
1655907020000|2022-06-22 14:10:20|548.43|546.03|547.27|544.87|548.43|546.03|547.27|544.87|0
1655907030000|2022-06-22 14:10:30|546.89|544.49|547.27|544.87|548.04|545.64|546.89|544.49|0
1655907040000|2022-06-22 14:10:40|546.69|544.29|547.66|545.26|547.66|545.26|546.69|544.29|0
1655907050000|2022-06-22 14:10:50|547.85|545.45|547.66|545.26|547.85|545.45|547.08|544.68|0
1655907060000|2022-06-22 14:11:00|548.04|545.64|549.97|547.57|549.97|547.57|548.04|545.64|0
1655907070000|2022-06-22 14:11:10|550.17|547.77|549.2|546.8|550.17|547.77|549.2|546.8|0
1655907080000|2022-06-22 14:11:20|549.01|546.61|549.39|546.99|549.59|547.19|549.01|546.61|0
1655907090000|2022-06-22 14:11:30|549.2|546.8|549.59|547.19|549.59|547.19|548.62|546.22|0
1655907100000|2022-06-22 14:11:40|550.36|547.96|549.97|547.57|550.36|547.96|549.97|547.57|0
1655907110000|2022-06-22 14:11:50|549.39|546.99|549.01|546.61|549.39|546.99|549.01|546.61|0
1655907120000|2022-06-22 14:12:00|548.81|546.41|549.78|547.38|549.78|547.38|548.81|546.41|0
1655907130000|2022-06-22 14:12:10|549.39|546.99|548.23|545.83|549.39|546.99|548.23|545.83|0
1655907140000|2022-06-22 14:12:20|548.04|545.64|548.23|545.83|548.62|546.22|547.85|545.45|0
1655907150000|2022-06-22 14:12:30|547.66|545.26|546.11|543.71|547.66|545.26|546.11|543.71|0
1655907160000|2022-06-22 14:12:40|545.92|543.52|545.34|542.94|545.92|543.52|545.34|542.94|0
1655907170000|2022-06-22 14:12:50|545.15|542.75|545.54|543.14|545.54|543.14|545.15|542.75|0
1655907180000|2022-06-22 14:13:00|546.5|544.1|546.88|544.48|547.46|545.06|546.5|544.1|0
1655907190000|2022-06-22 14:13:10|546.69|544.29|545.15|542.75|546.69|544.29|545.15|542.75|0
1655907200000|2022-06-22 14:13:20|546.31|543.91|545.34|542.94|546.31|543.91|545.34|542.94|0
1655907210000|2022-06-22 14:13:30|545.54|543.14|545.15|542.75|545.54|543.14|544.96|542.56|0
1655907220000|2022-06-22 14:13:40|545.34|542.94|544.96|542.56|545.73|543.33|544.96|542.56|0
1655907230000|2022-06-22 14:13:50|544.38|541.98|543.61|541.21|544.38|541.98|543.61|541.21|0
1655907240000|2022-06-22 14:14:00|542.65|540.25|541.12|538.72|542.65|540.25|541.12|538.72|0
1655907250000|2022-06-22 14:14:10|540.54|538.14|541.31|538.91|541.5|539.1|540.54|538.14|0
1655907260000|2022-06-22 14:14:20|540.74|538.34|540.54|538.14|540.93|538.53|540.54|538.14|0
1655907270000|2022-06-22 14:14:30|541.31|538.91|540.54|538.14|541.31|538.91|540.54|538.14|0
1655907280000|2022-06-22 14:14:40|540.35|537.95|540.93|538.53|540.93|538.53|540.16|537.76|0
1655907290000|2022-06-22 14:14:50|540.54|538.14|540.74|538.34|541.5|539.1|540.54|538.14|0
1655907300000|2022-06-22 14:15:00|541.12|538.72|540.93|538.53|541.12|538.72|540.54|538.14|0
1655907310000|2022-06-22 14:15:10|540.35|537.95|539.97|537.57|540.35|537.95|539.78|537.38|0
1655907320000|2022-06-22 14:15:20|539.78|537.38|540.54|538.14|540.54|538.14|539.78|537.38|0
1655907330000|2022-06-22 14:15:30|540.16|537.76|540.35|537.95|541.12|538.72|540.16|537.76|0
1655907340000|2022-06-22 14:15:40|539.97|537.57|540.16|537.76|540.16|537.76|539.97|537.57|0
1655907350000|2022-06-22 14:15:50|539.97|537.57|539.97|537.57|539.97|537.57|539.59|537.19|0
1655907360000|2022-06-22 14:16:00|540.16|537.76|540.74|538.34|540.74|538.34|540.16|537.76|0
1655907370000|2022-06-22 14:16:10|540.93|538.53|541.5|539.1|541.69|539.29|540.93|538.53|0
1655907380000|2022-06-22 14:16:20|541.89|539.49|542.08|539.68|542.08|539.68|540.93|538.53|0
1655907390000|2022-06-22 14:16:30|541.31|538.91|540.93|538.53|541.31|538.91|540.74|538.34|0
1655907400000|2022-06-22 14:16:40|540.54|538.14|540.16|537.76|540.74|538.34|540.16|537.76|0
1655907410000|2022-06-22 14:16:50|539.97|537.57|540.16|537.76|540.54|538.14|539.97|537.57|0
1655907420000|2022-06-22 14:17:00|539.2|536.8|539.78|537.38|539.78|537.38|539.2|536.8|0
1655907430000|2022-06-22 14:17:10|540.35|537.95|540.54|538.14|540.74|538.34|540.35|537.95|0
1655907440000|2022-06-22 14:17:20|539.59|537.19|538.63|536.23|539.59|537.19|538.63|536.23|0
1655907450000|2022-06-22 14:17:30|538.44|536.04|538.06|535.66|538.44|536.04|537.48|535.08|0
1655907460000|2022-06-22 14:17:40|537.67|535.27|537.1|534.7|537.87|535.47|537.1|534.7|0
1655907470000|2022-06-22 14:17:50|536.53|534.13|535.19|532.79|536.53|534.13|535|532.6|0
1655907480000|2022-06-22 14:18:00|534.81|532.41|535.77|533.37|535.77|533.37|534.81|532.41|0
1655907490000|2022-06-22 14:18:10|535.58|533.18|533.86|531.46|535.58|533.18|533.86|531.46|0
1655907500000|2022-06-22 14:18:20|533.48|531.08|533.48|531.08|534.05|531.65|533.29|530.89|0
1655907510000|2022-06-22 14:18:30|533.67|531.27|534.81|532.41|534.81|532.41|533.67|531.27|0
1655907520000|2022-06-22 14:18:40|535.38|532.98|535.38|532.98|535.77|533.37|535.19|532.79|0
1655907530000|2022-06-22 14:18:50|535.58|533.18|535.58|533.18|535.58|533.18|535|532.6|0
1655907540000|2022-06-22 14:19:00|535.96|533.56|536.15|533.75|536.34|533.94|535.96|533.56|0
1655907550000|2022-06-22 14:19:10|536.53|534.13|535.77|533.37|536.53|534.13|535.38|532.98|0
1655907560000|2022-06-22 14:19:20|534.43|532.03|535|532.6|535.19|532.79|534.43|532.03|0
1655907570000|2022-06-22 14:19:30|534.24|531.84|534.05|531.65|534.43|532.03|534.05|531.65|0
1655907580000|2022-06-22 14:19:40|533.67|531.27|533.48|531.08|533.86|531.46|533.48|531.08|0
1655907590000|2022-06-22 14:19:50|532.91|530.51|532.53|530.13|532.91|530.51|532.53|530.13|0
1655907600000|2022-06-22 14:20:00|532.72|530.32|532.25|529.85|532.72|530.32|531.96|529.56|0
1655907610000|2022-06-22 14:20:10|532.53|530.13|533.52|531.12|533.52|531.12|532.15|529.75|0
1655907620000|2022-06-22 14:20:20|533.33|530.93|532.96|530.56|533.52|531.12|532.96|530.56|0
1655907630000|2022-06-22 14:20:30|533.52|531.12|533.33|530.93|533.52|531.12|533.33|530.93|0
1655907640000|2022-06-22 14:20:40|531.28|528.88|532.42|530.02|532.42|530.02|531.28|528.88|0
1655907650000|2022-06-22 14:20:50|532.04|529.64|533.56|531.16|533.56|531.16|532.04|529.64|0
1655907660000|2022-06-22 14:21:00|533.37|530.97|533.75|531.35|533.75|531.35|532.8|530.4|0
1655907670000|2022-06-22 14:21:10|533.94|531.54|533.18|530.78|533.94|531.54|533.18|530.78|0
1655907680000|2022-06-22 14:21:20|533.09|530.69|532.9|530.5|533.09|530.69|532.8|530.4|0
1655907690000|2022-06-22 14:21:30|532.8|530.4|532.8|530.4|533.18|530.78|532.8|530.4|0
1655907700000|2022-06-22 14:21:40|533.56|531.16|533.37|530.97|533.56|531.16|533.18|530.78|0
1655907710000|2022-06-22 14:21:50|533.75|531.35|533.56|531.16|533.94|531.54|533.56|531.16|0
1655907720000|2022-06-22 14:22:00|533.75|531.35|533.37|530.97|533.75|531.35|532.99|530.59|0
1655907730000|2022-06-22 14:22:10|533.18|530.78|532.8|530.4|533.18|530.78|532.8|530.4|0
1655907740000|2022-06-22 14:22:20|532.61|530.21|532.61|530.21|532.99|530.59|532.61|530.21|0
1655907750000|2022-06-22 14:22:30|532.23|529.83|531.85|529.45|532.42|530.02|531.85|529.45|0
1655907760000|2022-06-22 14:22:40|531.66|529.26|532.8|530.4|532.8|530.4|531.66|529.26|0
1655907770000|2022-06-22 14:22:50|532.33|529.93|530.71|528.31|532.33|529.93|530.71|528.31|0
1655907780000|2022-06-22 14:23:00|529.76|527.36|529.95|527.55|529.95|527.55|529.57|527.17|0
1655907790000|2022-06-22 14:23:10|529.57|527.17|529.95|527.55|529.95|527.55|529.57|527.17|0
1655907800000|2022-06-22 14:23:20|529.76|527.36|529|526.6|529.76|527.36|528.43|526.03|0
1655907810000|2022-06-22 14:23:30|529.19|526.79|530.33|527.93|530.33|527.93|528.81|526.41|0
1655907820000|2022-06-22 14:23:40|528.62|526.22|528.24|525.84|528.62|526.22|528.24|525.84|0
1655907830000|2022-06-22 14:23:50|527.86|525.46|527.36|524.96|527.86|525.46|527.36|524.96|0
1655907840000|2022-06-22 14:24:00|527.55|525.15|527.08|524.68|527.55|525.15|526.8|524.4|0
1655907850000|2022-06-22 14:24:10|527.36|524.96|527.17|524.77|527.55|525.15|527.17|524.77|0
1655907860000|2022-06-22 14:24:20|526.99|524.59|526.23|523.83|526.99|524.59|526.23|523.83|0
1655907870000|2022-06-22 14:24:30|526.61|524.21|525.66|523.26|526.8|524.4|525.66|523.26|0
1655907880000|2022-06-22 14:24:40|526.04|523.64|525.48|523.08|526.04|523.64|525.1|522.7|0
1655907890000|2022-06-22 14:24:50|525.1|522.7|525.29|522.89|525.29|522.89|525.1|522.7|0
1655907900000|2022-06-22 14:25:00|525.48|523.08|525.85|523.45|526.04|523.64|525.48|523.08|0
1655907910000|2022-06-22 14:25:10|526.99|524.59|527.36|524.96|527.36|524.96|526.23|523.83|0
1655907920000|2022-06-22 14:25:20|527.55|525.15|526.61|524.21|527.55|525.15|526.61|524.21|0
1655907930000|2022-06-22 14:25:30|526.98|524.58|526.8|524.4|527.17|524.77|526.61|524.21|0
1655907940000|2022-06-22 14:25:40|527.36|524.96|526.61|524.21|527.36|524.96|526.61|524.21|0
1655907950000|2022-06-22 14:25:50|527.08|524.68|526.8|524.4|527.08|524.68|526.8|524.4|0
1655907960000|2022-06-22 14:26:00|526.61|524.21|525.1|522.7|526.61|524.21|525.1|522.7|0
1655907970000|2022-06-22 14:26:10|524.44|522.04|524.72|522.32|524.72|522.32|524.44|522.04|0
1655907980000|2022-06-22 14:26:20|524.91|522.51|526.04|523.64|526.04|523.64|524.91|522.51|0
1655907990000|2022-06-22 14:26:30|525.85|523.45|525.1|522.7|525.85|523.45|525.1|522.7|0
1655908000000|2022-06-22 14:26:40|525.47|523.07|526.23|523.83|526.23|523.83|525.47|523.07|0
1655908010000|2022-06-22 14:26:50|525.85|523.45|526.04|523.64|526.04|523.64|525.66|523.26|0
1655908020000|2022-06-22 14:27:00|525.85|523.45|525.47|523.07|526.42|524.02|525.47|523.07|0
1655908030000|2022-06-22 14:27:10|525.66|523.26|525.85|523.45|525.85|523.45|525.66|523.26|0
1655908040000|2022-06-22 14:27:20|525.66|523.26|525.85|523.45|525.85|523.45|525.29|522.89|0
1655908050000|2022-06-22 14:27:30|526.23|523.83|525.47|523.07|526.23|523.83|525.47|523.07|0
1655908060000|2022-06-22 14:27:40|525.29|522.89|525.1|522.7|525.47|523.07|525.1|522.7|0
1655908070000|2022-06-22 14:27:50|525.29|522.89|525.47|523.07|525.47|523.07|525.29|522.89|0
1655908080000|2022-06-22 14:28:00|525.66|523.26|525.85|523.45|525.85|523.45|525.66|523.26|0
1655908090000|2022-06-22 14:28:10|525.29|522.89|524.91|522.51|525.47|523.07|524.91|522.51|0
1655908100000|2022-06-22 14:28:20|524.53|522.13|525.29|522.89|525.29|522.89|524.53|522.13|0
1655908110000|2022-06-22 14:28:30|524.91|522.51|525.1|522.7|525.1|522.7|524.72|522.32|0
1655908120000|2022-06-22 14:28:40|525.47|523.07|526.04|523.64|526.04|523.64|525.47|523.07|0
1655908130000|2022-06-22 14:28:50|526.61|524.21|526.98|524.58|526.98|524.58|526.61|524.21|0
1655908140000|2022-06-22 14:29:00|526.61|524.21|525.66|523.26|526.61|524.21|525.66|523.26|0
1655908150000|2022-06-22 14:29:10|525.57|523.17|525.29|522.89|525.57|523.17|525.29|522.89|0
1655908160000|2022-06-22 14:29:20|525.66|523.26|526.04|523.64|526.04|523.64|525.29|522.89|0
1655908170000|2022-06-22 14:29:30|526.23|523.83|525.29|522.89|526.23|523.83|525.29|522.89|0
1655908180000|2022-06-22 14:29:40|525.1|522.7|526.48|524.08|526.48|524.08|525.1|522.7|0
1655908190000|2022-06-22 14:29:50|526.67|524.27|526.48|524.08|526.67|524.27|526.48|524.08|0
1655908200000|2022-06-22 14:30:00|525.65|523.25|525.27|522.87|525.65|523.25|525.09|522.69|0
1655908210000|2022-06-22 14:30:10|524.9|522.5|524.9|522.5|525.09|522.69|524.9|522.5|0
1655908220000|2022-06-22 14:30:20|524.71|522.31|524.9|522.5|525.27|522.87|524.71|522.31|0
1655908230000|2022-06-22 14:30:30|525.46|523.06|526.03|523.63|526.03|523.63|525.46|523.06|0
1655908240000|2022-06-22 14:30:40|526.22|523.82|526.41|524.01|526.41|524.01|526.03|523.63|0
1655908250000|2022-06-22 14:30:50|526.59|524.19|526.22|523.82|526.78|524.38|526.03|523.63|0
1655908260000|2022-06-22 14:31:00|526.41|524.01|526.41|524.01|526.41|524.01|526.41|524.01|0
1655908270000|2022-06-22 14:31:10|526.03|523.63|526.41|524.01|526.41|524.01|526.03|523.63|0
1655908280000|2022-06-22 14:31:20|526.03|523.63|525.46|523.06|526.03|523.63|525.46|523.06|0
1655908290000|2022-06-22 14:31:30|525.27|522.87|523.95|521.55|525.27|522.87|523.95|521.55|0
1655908300000|2022-06-22 14:31:40|524.05|521.65|523.95|521.55|524.52|522.12|523.95|521.55|0
1655908310000|2022-06-22 14:31:50|524.14|521.74|523.77|521.37|524.14|521.74|523.58|521.18|0
1655908320000|2022-06-22 14:32:00|523.58|521.18|523.01|520.61|523.58|521.18|523.01|520.61|0
1655908330000|2022-06-22 14:32:10|523.2|520.8|521.88|519.48|523.2|520.8|521.88|519.48|0
1655908340000|2022-06-22 14:32:20|521.7|519.3|523.01|520.61|523.01|520.61|521.51|519.11|0
1655908350000|2022-06-22 14:32:30|523.58|521.18|522.07|519.67|523.58|521.18|522.07|519.67|0
1655908360000|2022-06-22 14:32:40|522.64|520.24|521.51|519.11|522.64|520.24|521.51|519.11|0
1655908370000|2022-06-22 14:32:50|521.32|518.92|522.82|520.42|522.82|520.42|521.32|518.92|0
1655908380000|2022-06-22 14:33:00|522.64|520.24|524.14|521.74|524.14|521.74|522.64|520.24|0
1655908390000|2022-06-22 14:33:10|523.95|521.55|523.2|520.8|524.33|521.93|523.2|520.8|0
1655908400000|2022-06-22 14:33:20|522.64|520.24|522.64|520.24|522.64|520.24|522.26|519.86|0
1655908410000|2022-06-22 14:33:30|522.73|520.33|522.45|520.05|522.82|520.42|522.45|520.05|0
1655908420000|2022-06-22 14:33:40|522.36|519.96|522.45|520.05|522.82|520.42|522.36|519.96|0
1655908430000|2022-06-22 14:33:50|522.82|520.42|522.82|520.42|523.2|520.8|522.63|520.23|0
1655908440000|2022-06-22 14:34:00|522.63|520.23|522.82|520.42|523.01|520.61|522.63|520.23|0
1655908450000|2022-06-22 14:34:10|523.01|520.61|523.01|520.61|523.01|520.61|522.63|520.23|0
1655908460000|2022-06-22 14:34:20|522.82|520.42|523.39|520.99|523.39|520.99|522.82|520.42|0
1655908470000|2022-06-22 14:34:30|523.2|520.8|522.82|520.42|523.2|520.8|522.82|520.42|0
1655908480000|2022-06-22 14:34:40|523.01|520.61|523.95|521.55|523.95|521.55|523.01|520.61|0
1655908490000|2022-06-22 14:34:50|524.14|521.74|523.76|521.36|524.14|521.74|523.76|521.36|0
1655908500000|2022-06-22 14:35:00|524.33|521.93|524.33|521.93|524.52|522.12|524.24|521.84|0
1655908510000|2022-06-22 14:35:10|523.95|521.55|524.14|521.74|524.33|521.93|523.95|521.55|0
1655908520000|2022-06-22 14:35:20|524.33|521.93|523.58|521.18|524.33|521.93|523.58|521.18|0
1655908530000|2022-06-22 14:35:30|524.43|522.03|524.33|521.93|524.52|522.12|524.33|521.93|0
1655908540000|2022-06-22 14:35:40|524.71|522.31|524.33|521.93|525.46|523.06|524.33|521.93|0
1655908550000|2022-06-22 14:35:50|524.14|521.74|523.76|521.36|524.14|521.74|523.58|521.18|0
1655908560000|2022-06-22 14:36:00|523.58|521.18|523.01|520.61|523.58|521.18|523.01|520.61|0
1655908570000|2022-06-22 14:36:10|522.63|520.23|522.26|519.86|522.63|520.23|521.88|519.48|0
1655908580000|2022-06-22 14:36:20|521.88|519.48|521.13|518.73|521.88|519.48|521.13|518.73|0
1655908590000|2022-06-22 14:36:30|521.69|519.29|520.75|518.35|521.69|519.29|520.75|518.35|0
1655908600000|2022-06-22 14:36:40|521.13|518.73|520.57|518.17|521.13|518.73|520.57|518.17|0
1655908610000|2022-06-22 14:36:50|520.75|518.35|520.94|518.54|520.94|518.54|520.38|517.98|0
1655908620000|2022-06-22 14:37:00|520.75|518.35|519.07|516.67|520.75|518.35|519.07|516.67|0
1655908630000|2022-06-22 14:37:10|518.88|516.48|518.5|516.1|519.25|516.85|518.5|516.1|0
1655908640000|2022-06-22 14:37:20|518.88|516.48|518.88|516.48|518.88|516.48|518.69|516.29|0
1655908650000|2022-06-22 14:37:30|519.25|516.85|518.32|515.92|519.25|516.85|518.32|515.92|0
1655908660000|2022-06-22 14:37:40|518.13|515.73|518.69|516.29|518.88|516.48|517.94|515.54|0
1655908670000|2022-06-22 14:37:50|518.32|515.92|518.32|515.92|518.69|516.29|518.32|515.92|0
1655908680000|2022-06-22 14:38:00|518.13|515.73|517.75|515.35|518.32|515.92|517.75|515.35|0
1655908690000|2022-06-22 14:38:10|518.32|515.92|518.13|515.73|518.32|515.92|518.13|515.73|0
1655908700000|2022-06-22 14:38:20|517.75|515.35|517.94|515.54|518.13|515.73|517.75|515.35|0
1655908710000|2022-06-22 14:38:30|517.75|515.35|517.19|514.79|517.75|515.35|517.19|514.79|0
1655908720000|2022-06-22 14:38:40|517|514.6|517.75|515.35|517.94|515.54|517|514.6|0
1655908730000|2022-06-22 14:38:50|517.38|514.98|517.38|514.98|517.38|514.98|517.19|514.79|0
1655908740000|2022-06-22 14:39:00|518.13|515.73|518.13|515.73|518.32|515.92|518.13|515.73|0
1655908750000|2022-06-22 14:39:10|517.94|515.54|518.32|515.92|518.32|515.92|517.94|515.54|0
1655908760000|2022-06-22 14:39:20|518.5|516.1|519.06|516.66|519.06|516.66|518.5|516.1|0
1655908770000|2022-06-22 14:39:30|518.69|516.29|518.31|515.91|518.69|516.29|518.13|515.73|0
1655908780000|2022-06-22 14:39:40|518.5|516.1|518.13|515.73|518.69|516.29|518.13|515.73|0
1655908790000|2022-06-22 14:39:50|518.5|516.1|517.57|515.17|518.5|516.1|517.57|515.17|0
1655908800000|2022-06-22 14:40:00|517.38|514.98|517.19|514.79|517.38|514.98|517.19|514.79|0
1655908810000|2022-06-22 14:40:10|517.38|514.98|518.31|515.91|518.31|515.91|517.38|514.98|0
1655908820000|2022-06-22 14:40:20|517.94|515.54|519.25|516.85|519.25|516.85|517.94|515.54|0
1655908830000|2022-06-22 14:40:30|519.63|517.23|520.38|517.98|520.38|517.98|519.63|517.23|0
1655908840000|2022-06-22 14:40:40|520.57|518.17|520.19|517.79|520.57|518.17|520.19|517.79|0
1655908850000|2022-06-22 14:40:50|519.81|517.41|519.63|517.23|520|517.6|519.63|517.23|0
1655908860000|2022-06-22 14:41:00|519.25|516.85|518.88|516.48|519.25|516.85|518.88|516.48|0
1655908870000|2022-06-22 14:41:10|519.44|517.04|519.63|517.23|519.63|517.23|518.88|516.48|0
1655908880000|2022-06-22 14:41:20|520.56|518.16|520.75|518.35|520.75|518.35|520.38|517.98|0
1655908890000|2022-06-22 14:41:30|520.56|518.16|520.75|518.35|520.94|518.54|520.56|518.16|0
1655908900000|2022-06-22 14:41:40|520.94|518.54|520.56|518.16|520.94|518.54|520.56|518.16|0
1655908910000|2022-06-22 14:41:50|520.94|518.54|520.94|518.54|521.13|518.73|520.75|518.35|0
1655908920000|2022-06-22 14:42:00|520.38|517.98|520.56|518.16|520.56|518.16|520.19|517.79|0
1655908930000|2022-06-22 14:42:10|520.94|518.54|520.75|518.35|520.94|518.54|520.56|518.16|0
1655908940000|2022-06-22 14:42:20|521.13|518.73|520.75|518.35|521.13|518.73|520.56|518.16|0
1655908950000|2022-06-22 14:42:30|520.94|518.54|521.13|518.73|521.32|518.92|520.94|518.54|0
1655908960000|2022-06-22 14:42:40|521.88|519.48|521.5|519.1|521.88|519.48|521.5|519.1|0
1655908970000|2022-06-22 14:42:50|522.26|519.86|522.44|520.04|522.44|520.04|521.88|519.48|0
1655908980000|2022-06-22 14:43:00|522.63|520.23|522.44|520.04|522.63|520.23|522.44|520.04|0
1655908990000|2022-06-22 14:43:10|522.26|519.86|520.75|518.35|522.26|519.86|520.75|518.35|0
1655909000000|2022-06-22 14:43:20|520.56|518.16|520.38|517.98|520.75|518.35|520.19|517.79|0
1655909010000|2022-06-22 14:43:30|520.94|518.54|520.75|518.35|520.94|518.54|520.38|517.98|0
1655909020000|2022-06-22 14:43:40|521.5|519.1|520.56|518.16|521.5|519.1|520.56|518.16|0
1655909030000|2022-06-22 14:43:50|520.19|517.79|521.69|519.29|521.69|519.29|520.19|517.79|0
1655909040000|2022-06-22 14:44:00|521.5|519.1|521.69|519.29|521.69|519.29|521.5|519.1|0
1655909050000|2022-06-22 14:44:10|522.44|520.04|521.98|519.58|522.44|520.04|521.98|519.58|0
1655909060000|2022-06-22 14:44:20|522.07|519.67|522.07|519.67|522.26|519.86|522.07|519.67|0
1655909070000|2022-06-22 14:44:30|521.5|519.1|521.5|519.1|521.5|519.1|521.5|519.1|0
1655909080000|2022-06-22 14:44:40|521.32|518.92|520.75|518.35|521.32|518.92|520.75|518.35|0
1655909090000|2022-06-22 14:44:50|520.94|518.54|520.75|518.35|520.94|518.54|520.56|518.16|0
1655909100000|2022-06-22 14:45:00|520.56|518.16|520.56|518.16|520.94|518.54|520.56|518.16|0
1655909110000|2022-06-22 14:45:10|520.94|518.54|520.94|518.54|521.13|518.73|520.75|518.35|0
1655909120000|2022-06-22 14:45:20|520.56|518.16|520.75|518.35|520.75|518.35|520.38|517.98|0
1655909130000|2022-06-22 14:45:30|520.94|518.54|520.94|518.54|520.94|518.54|520.75|518.35|0
1655909140000|2022-06-22 14:45:40|521.31|518.91|522.63|520.23|522.63|520.23|521.31|518.91|0
1655909150000|2022-06-22 14:45:50|522.82|520.42|523.2|520.8|523.2|520.8|522.82|520.42|0
1655909160000|2022-06-22 14:46:00|523.29|520.89|524.14|521.74|524.33|521.93|523.29|520.89|0
1655909170000|2022-06-22 14:46:10|524.33|521.93|525.08|522.68|525.08|522.68|524.14|521.74|0
1655909180000|2022-06-22 14:46:20|526.21|523.81|525.83|523.43|526.21|523.81|525.46|523.06|0
1655909190000|2022-06-22 14:46:30|526.21|523.81|525.08|522.68|526.21|523.81|525.08|522.68|0
1655909200000|2022-06-22 14:46:40|525.27|522.87|526.02|523.62|526.02|523.62|525.27|522.87|0
1655909210000|2022-06-22 14:46:50|526.21|523.81|526.02|523.62|526.59|524.19|526.02|523.62|0
1655909220000|2022-06-22 14:47:00|525.08|522.68|525.65|523.25|525.65|523.25|525.08|522.68|0
1655909230000|2022-06-22 14:47:10|525.08|522.68|526.4|524|526.4|524|525.08|522.68|0
1655909240000|2022-06-22 14:47:20|526.02|523.62|525.46|523.06|526.21|523.81|525.46|523.06|0
1655909250000|2022-06-22 14:47:30|525.27|522.87|526.21|523.81|526.21|523.81|525.27|522.87|0
1655909260000|2022-06-22 14:47:40|525.83|523.43|526.4|524|526.4|524|525.65|523.25|0
1655909270000|2022-06-22 14:47:50|526.21|523.81|526.4|524|526.4|524|526.02|523.62|0
1655909280000|2022-06-22 14:48:00|526.59|524.19|526.21|523.81|526.78|524.38|526.21|523.81|0
1655909290000|2022-06-22 14:48:10|526.4|524|526.21|523.81|526.4|524|525.83|523.43|0
1655909300000|2022-06-22 14:48:20|525.64|523.24|525.83|523.43|525.83|523.43|525.27|522.87|0
1655909310000|2022-06-22 14:48:30|525.64|523.24|525.46|523.06|526.02|523.62|525.46|523.06|0
1655909320000|2022-06-22 14:48:40|525.64|523.24|525.64|523.24|525.64|523.24|525.27|522.87|0
1655909330000|2022-06-22 14:48:50|525.83|523.43|527.16|524.76|527.16|524.76|525.27|522.87|0
1655909340000|2022-06-22 14:49:00|527.53|525.13|528.1|525.7|529.24|526.84|527.53|525.13|0
1655909350000|2022-06-22 14:49:10|527.53|525.13|527.16|524.76|527.72|525.32|527.16|524.76|0
1655909360000|2022-06-22 14:49:20|526.97|524.57|526.59|524.19|526.97|524.57|526.59|524.19|0
1655909370000|2022-06-22 14:49:30|526.97|524.57|526.21|523.81|526.97|524.57|526.21|523.81|0
1655909380000|2022-06-22 14:49:40|526.78|524.38|525.64|523.24|526.78|524.38|525.64|523.24|0
1655909390000|2022-06-22 14:49:50|525.83|523.43|525.27|522.87|525.83|523.43|525.27|522.87|0
1655909400000|2022-06-22 14:50:00|525.46|523.06|525.46|523.06|525.64|523.24|525.46|523.06|0
1655909410000|2022-06-22 14:50:10|525.64|523.24|525.08|522.68|525.64|523.24|525.08|522.68|0
1655909420000|2022-06-22 14:50:20|524.89|522.49|523.57|521.17|524.89|522.49|523.57|521.17|0
1655909430000|2022-06-22 14:50:30|523.76|521.36|523.76|521.36|524.14|521.74|523.76|521.36|0
1655909440000|2022-06-22 14:50:40|524.7|522.3|524.7|522.3|524.89|522.49|524.51|522.11|0
1655909450000|2022-06-22 14:50:50|524.32|521.92|524.51|522.11|524.7|522.3|524.32|521.92|0
1655909460000|2022-06-22 14:51:00|525.08|522.68|526.21|523.81|526.21|523.81|525.08|522.68|0
1655909470000|2022-06-22 14:51:10|525.93|523.53|526.78|524.38|526.78|524.38|525.93|523.53|0
1655909480000|2022-06-22 14:51:20|526.4|524|526.97|524.57|526.97|524.57|526.4|524|0
1655909490000|2022-06-22 14:51:30|527.34|524.94|526.4|524|527.34|524.94|526.4|524|0
1655909500000|2022-06-22 14:51:40|526.02|523.62|525.83|523.43|526.02|523.62|525.83|523.43|0
1655909510000|2022-06-22 14:51:50|526.4|524|526.78|524.38|526.78|524.38|526.4|524|0
1655909520000|2022-06-22 14:52:00|526.4|524|526.59|524.19|526.59|524.19|526.4|524|0
1655909530000|2022-06-22 14:52:10|526.78|524.38|527.15|524.75|527.15|524.75|526.78|524.38|0
1655909540000|2022-06-22 14:52:20|526.97|524.57|526.59|524.19|527.15|524.75|526.59|524.19|0
1655909550000|2022-06-22 14:52:30|526.4|524|526.31|523.91|526.4|524|526.21|523.81|0
1655909560000|2022-06-22 14:52:40|526.4|524|526.59|524.19|526.59|524.19|526.21|523.81|0
1655909570000|2022-06-22 14:52:50|526.4|524|525.27|522.87|526.4|524|525.27|522.87|0
1655909580000|2022-06-22 14:53:00|525.45|523.05|526.4|524|526.4|524|525.45|523.05|0
1655909590000|2022-06-22 14:53:10|525.64|523.24|526.21|523.81|526.21|523.81|525.64|523.24|0
1655909600000|2022-06-22 14:53:20|526.02|523.62|524.89|522.49|526.02|523.62|524.89|522.49|0
1655909610000|2022-06-22 14:53:30|524.7|522.3|525.27|522.87|525.27|522.87|524.7|522.3|0
1655909620000|2022-06-22 14:53:40|525.45|523.05|524.7|522.3|525.45|523.05|524.7|522.3|0
1655909630000|2022-06-22 14:53:50|524.32|521.92|524.99|522.59|525.08|522.68|524.32|521.92|0
1655909640000|2022-06-22 14:54:00|524.89|522.49|524.32|521.92|524.89|522.49|524.32|521.92|0
1655909650000|2022-06-22 14:54:10|524.51|522.11|524.32|521.92|524.51|522.11|523.95|521.55|0
1655909660000|2022-06-22 14:54:20|523.95|521.55|525.08|522.68|525.08|522.68|523.95|521.55|0
1655909670000|2022-06-22 14:54:30|525.27|522.87|524.99|522.59|525.45|523.05|524.99|522.59|0
1655909680000|2022-06-22 14:54:40|525.64|523.24|526.21|523.81|526.21|523.81|525.64|523.24|0
1655909690000|2022-06-22 14:54:50|526.02|523.62|526.4|524|526.4|524|525.83|523.43|0
1655909700000|2022-06-22 14:55:00|526.59|524.19|527.53|525.13|527.53|525.13|526.59|524.19|0
1655909710000|2022-06-22 14:55:10|527.34|524.94|527.15|524.75|527.53|525.13|527.15|524.75|0
1655909720000|2022-06-22 14:55:20|526.78|524.38|526.5|524.1|526.96|524.56|526.5|524.1|0
1655909730000|2022-06-22 14:55:30|526.78|524.38|526.59|524.19|526.96|524.56|526.59|524.19|0
1655909740000|2022-06-22 14:55:40|526.78|524.38|526.96|524.56|527.72|525.32|526.78|524.38|0
1655909750000|2022-06-22 14:55:50|526.78|524.38|526.78|524.38|526.78|524.38|526.59|524.19|0
1655909760000|2022-06-22 14:56:00|526.4|524|526.21|523.81|526.59|524.19|526.21|523.81|0
1655909770000|2022-06-22 14:56:10|526.12|523.72|526.21|523.81|526.21|523.81|525.83|523.43|0
1655909780000|2022-06-22 14:56:20|525.83|523.43|525.26|522.86|525.83|523.43|525.26|522.86|0
1655909790000|2022-06-22 14:56:30|525.64|523.24|525.45|523.05|525.64|523.24|525.45|523.05|0
1655909800000|2022-06-22 14:56:40|525.36|522.96|526.4|524|526.4|524|525.36|522.96|0
1655909810000|2022-06-22 14:56:50|526.59|524.19|527.72|525.32|527.72|525.32|526.59|524.19|0
1655909820000|2022-06-22 14:57:00|528.1|525.7|528.1|525.7|528.48|526.08|528.1|525.7|0
1655909830000|2022-06-22 14:57:10|527.34|524.94|527.15|524.75|527.34|524.94|527.15|524.75|0
1655909840000|2022-06-22 14:57:20|526.96|524.56|527.15|524.75|527.15|524.75|526.96|524.56|0
1655909850000|2022-06-22 14:57:30|527.53|525.13|526.77|524.37|527.53|525.13|526.77|524.37|0
1655909860000|2022-06-22 14:57:40|526.59|524.19|526.96|524.56|526.96|524.56|526.59|524.19|0
1655909870000|2022-06-22 14:57:50|527.15|524.75|526.77|524.37|527.15|524.75|526.77|524.37|0
1655909880000|2022-06-22 14:58:00|527.15|524.75|526.96|524.56|527.34|524.94|526.96|524.56|0
1655909890000|2022-06-22 14:58:10|526.77|524.37|526.59|524.19|526.77|524.37|526.4|524|0
1655909900000|2022-06-22 14:58:20|526.21|523.81|526.4|524|526.4|524|526.02|523.62|0
1655909910000|2022-06-22 14:58:30|526.21|523.81|526.21|523.81|526.21|523.81|526.21|523.81|0
1655909920000|2022-06-22 14:58:40|526.4|524|525.83|523.43|526.4|524|525.83|523.43|0
1655909930000|2022-06-22 14:58:50|525.45|523.05|525.45|523.05|525.45|523.05|525.26|522.86|0
1655909940000|2022-06-22 14:59:00|525.64|523.24|525.64|523.24|525.64|523.24|525.45|523.05|0
1655909950000|2022-06-22 14:59:10|525.26|522.86|526.02|523.62|526.02|523.62|525.26|522.86|0
1655909960000|2022-06-22 14:59:20|525.45|523.05|526.31|523.91|526.31|523.91|525.45|523.05|0
1655909970000|2022-06-22 14:59:30|526.4|524|525.45|523.05|526.4|524|525.26|522.86|0
1655909980000|2022-06-22 14:59:40|525.64|523.24|525.26|522.86|525.64|523.24|525.26|522.86|0
1655909990000|2022-06-22 14:59:50|525.55|523.15|525.64|523.24|525.83|523.43|525.45|523.05|0
1655910000000|2022-06-22 15:00:00|525.83|523.43|526.12|523.72|526.12|523.72|525.26|522.86|0
1655910010000|2022-06-22 15:00:10|525.83|523.43|526.21|523.81|526.4|524|525.83|523.43|0
1655910020000|2022-06-22 15:00:20|526.49|524.09|526.77|524.37|526.77|524.37|526.49|524.09|0
1655910030000|2022-06-22 15:00:30|526.87|524.47|526.77|524.37|526.87|524.47|526.77|524.37|0
1655910040000|2022-06-22 15:00:40|526.96|524.56|526.96|524.56|526.96|524.56|526.77|524.37|0
1655910050000|2022-06-22 15:00:50|528.29|525.89|527.53|525.13|528.48|526.08|527.53|525.13|0
1655910060000|2022-06-22 15:01:00|527.15|524.75|528.29|525.89|528.29|525.89|527.15|524.75|0
1655910070000|2022-06-22 15:01:10|528.66|526.26|529.23|526.83|529.23|526.83|528.66|526.26|0
1655910080000|2022-06-22 15:01:20|530.56|528.16|532.27|529.87|532.46|530.06|530.56|528.16|0
1655910090000|2022-06-22 15:01:30|532.08|529.68|532.84|530.44|533.03|530.63|532.08|529.68|0
1655910100000|2022-06-22 15:01:40|532.65|530.25|533.41|531.01|533.6|531.2|532.46|530.06|0
1655910110000|2022-06-22 15:01:50|532.27|529.87|532.84|530.44|532.84|530.44|532.08|529.68|0
1655910120000|2022-06-22 15:02:00|533.6|531.2|532.65|530.25|533.6|531.2|532.65|530.25|0
1655910130000|2022-06-22 15:02:10|533.03|530.63|533.03|530.63|533.22|530.82|533.03|530.63|0
1655910140000|2022-06-22 15:02:20|533.22|530.82|533.22|530.82|533.41|531.01|533.22|530.82|0
1655910150000|2022-06-22 15:02:30|533.6|531.2|534.55|532.15|534.55|532.15|533.6|531.2|0
1655910160000|2022-06-22 15:02:40|534.84|532.44|534.93|532.53|535.12|532.72|534.55|532.15|0
1655910170000|2022-06-22 15:02:50|535.31|532.91|535.12|532.72|535.69|533.29|535.12|532.72|0
1655910180000|2022-06-22 15:03:00|534.93|532.53|535.5|533.1|535.5|533.1|534.93|532.53|0
1655910190000|2022-06-22 15:03:10|535.88|533.48|535.69|533.29|535.88|533.48|535.5|533.1|0
1655910200000|2022-06-22 15:03:20|534.74|532.34|534.36|531.96|535.31|532.91|534.36|531.96|0
1655910210000|2022-06-22 15:03:30|534.17|531.77|533.41|531.01|534.17|531.77|533.41|531.01|0
1655910220000|2022-06-22 15:03:40|533.6|531.2|532.84|530.44|533.6|531.2|532.84|530.44|0
1655910230000|2022-06-22 15:03:50|532.46|530.06|533.41|531.01|533.98|531.58|532.46|530.06|0
1655910240000|2022-06-22 15:04:00|533.22|530.82|533.22|530.82|533.22|530.82|533.12|530.72|0
1655910250000|2022-06-22 15:04:10|533.6|531.2|532.65|530.25|533.6|531.2|532.65|530.25|0
1655910260000|2022-06-22 15:04:20|532.46|530.06|531.89|529.49|532.46|530.06|531.89|529.49|0
1655910270000|2022-06-22 15:04:30|532.08|529.68|532.84|530.44|532.84|530.44|532.08|529.68|0
1655910280000|2022-06-22 15:04:40|532.08|529.68|532.46|530.06|532.46|530.06|532.08|529.68|0
1655910290000|2022-06-22 15:04:50|532.84|530.44|532.55|530.15|533.22|530.82|532.55|530.15|0
1655910300000|2022-06-22 15:05:00|532.08|529.68|532.84|530.44|532.84|530.44|532.08|529.68|0
1655910310000|2022-06-22 15:05:10|532.21|529.81|532.78|530.38|532.78|530.38|532.02|529.62|0
1655910320000|2022-06-22 15:05:20|532.59|530.19|532.97|530.57|532.97|530.57|532.4|530|0
1655910330000|2022-06-22 15:05:30|533.16|530.76|534.11|531.71|534.11|531.71|533.16|530.76|0
1655910340000|2022-06-22 15:05:40|534.49|532.09|534.49|532.09|535.26|532.86|534.49|532.09|0
1655910350000|2022-06-22 15:05:50|534.11|531.71|534.11|531.71|534.11|531.71|533.92|531.52|0
1655910360000|2022-06-22 15:06:00|534.3|531.9|533.35|530.95|534.3|531.9|533.16|530.76|0
1655910370000|2022-06-22 15:06:10|533.16|530.76|533.35|530.95|533.35|530.95|533.16|530.76|0
1655910380000|2022-06-22 15:06:20|533.16|530.76|532.97|530.57|533.92|531.52|532.97|530.57|0
1655910390000|2022-06-22 15:06:30|533.16|530.76|533.54|531.14|533.54|531.14|533.16|530.76|0
1655910400000|2022-06-22 15:06:40|533.73|531.33|531.83|529.43|533.92|531.52|531.83|529.43|0
1655910410000|2022-06-22 15:06:50|531.45|529.05|531.06|528.66|531.45|529.05|531.06|528.66|0
1655910420000|2022-06-22 15:07:00|530.87|528.47|531.06|528.66|531.06|528.66|530.87|528.47|0
1655910430000|2022-06-22 15:07:10|531.44|529.04|530.56|528.16|531.64|529.24|530.56|528.16|0
1655910440000|2022-06-22 15:07:20|529.8|527.4|530.81|528.41|530.81|528.41|529.8|527.4|0
1655910450000|2022-06-22 15:07:30|531.19|528.79|530.62|528.22|531.19|528.79|530.62|528.22|0
1655910460000|2022-06-22 15:07:40|531|528.6|530.05|527.65|531|528.6|530.05|527.65|0
1655910470000|2022-06-22 15:07:50|530.24|527.84|530.62|528.22|530.62|528.22|529.86|527.46|0
1655910480000|2022-06-22 15:08:00|530.81|528.41|530.81|528.41|531|528.6|530.62|528.22|0
1655910490000|2022-06-22 15:08:10|530.24|527.84|531|528.6|531.19|528.79|530.24|527.84|0
1655910500000|2022-06-22 15:08:20|530.62|528.22|530.81|528.41|530.81|528.41|530.43|528.03|0
1655910510000|2022-06-22 15:08:30|531.19|528.79|530.81|528.41|531.19|528.79|530.81|528.41|0
1655910520000|2022-06-22 15:08:40|531|528.6|531.19|528.79|531.19|528.79|530.81|528.41|0
1655910540000|2022-06-22 15:09:00|531.57|529.17|531|528.6|531.57|529.17|530.81|528.41|0
1655910550000|2022-06-22 15:09:10|530.81|528.41|531.38|528.98|531.38|528.98|530.81|528.41|0
1655910560000|2022-06-22 15:09:20|531.57|529.17|531.38|528.98|531.76|529.36|531.38|528.98|0
1655910570000|2022-06-22 15:09:30|531.19|528.79|531.19|528.79|531.19|528.79|531|528.6|0
1655910580000|2022-06-22 15:09:40|530.81|528.41|530.24|527.84|530.81|528.41|530.24|527.84|0
1655910590000|2022-06-22 15:09:50|530.81|528.41|530.05|527.65|530.81|528.41|530.05|527.65|0
1655910600000|2022-06-22 15:10:00|530.43|528.03|530.81|528.41|531|528.6|530.43|528.03|0
1655910610000|2022-06-22 15:10:10|530.24|527.84|530.15|527.75|530.43|528.03|530.15|527.75|0
1655910620000|2022-06-22 15:10:20|530.24|527.84|529.67|527.27|530.24|527.84|529.67|527.27|0
1655910630000|2022-06-22 15:10:30|529.86|527.46|529.39|526.99|529.86|527.46|529.39|526.99|0
1655910640000|2022-06-22 15:10:40|529.48|527.08|530.43|528.03|530.43|528.03|529.48|527.08|0
1655910650000|2022-06-22 15:10:50|531|528.6|530.81|528.41|531.19|528.79|530.81|528.41|0
1655910660000|2022-06-22 15:11:00|531.19|528.79|530.24|527.84|531.19|528.79|530.24|527.84|0
1655910670000|2022-06-22 15:11:10|530.43|528.03|530.62|528.22|531.19|528.79|530.43|528.03|0
1655910680000|2022-06-22 15:11:20|530.24|527.84|530.62|528.22|530.62|528.22|530.24|527.84|0
1655910690000|2022-06-22 15:11:30|530.81|528.41|531.19|528.79|531.19|528.79|530.81|528.41|0
1655910700000|2022-06-22 15:11:40|531.38|528.98|531.19|528.79|531.38|528.98|531.19|528.79|0
1655910710000|2022-06-22 15:11:50|530.81|528.41|530.62|528.22|530.81|528.41|530.43|528.03|0
1655910720000|2022-06-22 15:12:00|530.43|528.03|531.19|528.79|531.19|528.79|530.24|527.84|0
1655910730000|2022-06-22 15:12:10|530.81|528.41|531|528.6|531.19|528.79|530.62|528.22|0
1655910740000|2022-06-22 15:12:20|530.81|528.41|531.1|528.7|531.1|528.7|530.81|528.41|0
1655910750000|2022-06-22 15:12:30|530.24|527.84|530.62|528.22|530.62|528.22|530.24|527.84|0
1655910760000|2022-06-22 15:12:40|530.05|527.65|529.96|527.56|530.43|528.03|529.96|527.56|0
1655910770000|2022-06-22 15:12:50|530.05|527.65|531|528.6|531|528.6|530.05|527.65|0
1655910780000|2022-06-22 15:13:00|531.19|528.79|531.38|528.98|531.38|528.98|531.19|528.79|0
1655910790000|2022-06-22 15:13:10|531|528.6|531.19|528.79|531.38|528.98|531|528.6|0
1655910800000|2022-06-22 15:13:20|531.38|528.98|531.38|528.98|531.38|528.98|531.38|528.98|0
1655910810000|2022-06-22 15:13:30|531.19|528.79|531.38|528.98|531.38|528.98|531.19|528.79|0
1655910820000|2022-06-22 15:13:40|531.57|529.17|530.81|528.41|531.57|529.17|530.81|528.41|0
1655910830000|2022-06-22 15:13:50|530.43|528.03|528.72|526.32|530.43|528.03|528.72|526.32|0
1655910840000|2022-06-22 15:14:00|529.86|527.46|529.48|527.08|529.86|527.46|529.1|526.7|0
1655910850000|2022-06-22 15:14:10|529.29|526.89|530.24|527.84|530.24|527.84|529.29|526.89|0
1655910860000|2022-06-22 15:14:20|529.48|527.08|529.29|526.89|529.48|527.08|529.29|526.89|0
1655910870000|2022-06-22 15:14:30|529.48|527.08|529.86|527.46|530.05|527.65|529.48|527.08|0
1655910880000|2022-06-22 15:14:40|530.05|527.65|530.62|528.22|530.62|528.22|530.05|527.65|0
1655910890000|2022-06-22 15:14:50|531|528.6|531.19|528.79|531.19|528.79|531|528.6|0
1655910900000|2022-06-22 15:15:00|531|528.6|530.81|528.41|531.19|528.79|530.81|528.41|0
1655910910000|2022-06-22 15:15:10|530.62|528.22|529.48|527.08|530.62|528.22|529.48|527.08|0
1655910920000|2022-06-22 15:15:20|528.72|526.32|529.29|526.89|529.29|526.89|528.72|526.32|0
1655910930000|2022-06-22 15:15:30|529.1|526.7|528.91|526.51|529.1|526.7|528.91|526.51|0
1655910940000|2022-06-22 15:15:40|529.1|526.7|528.53|526.13|529.1|526.7|528.35|525.95|0
1655910950000|2022-06-22 15:15:50|528.35|525.95|527.4|525|528.35|525.95|527.4|525|0
1655910960000|2022-06-22 15:16:00|527.02|524.62|528.25|525.85|528.25|525.85|527.02|524.62|0
1655910970000|2022-06-22 15:16:10|528.72|526.32|528.35|525.95|528.72|526.32|527.97|525.57|0
1655910980000|2022-06-22 15:16:20|528.16|525.76|528.91|526.51|528.91|526.51|528.16|525.76|0
1655910990000|2022-06-22 15:16:30|529.1|526.7|528.72|526.32|529.1|526.7|528.72|526.32|0
1655911000000|2022-06-22 15:16:40|528.91|526.51|528.91|526.51|528.91|526.51|528.91|526.51|0
1655911010000|2022-06-22 15:16:50|529.1|526.7|529.29|526.89|529.29|526.89|529.1|526.7|0
1655911020000|2022-06-22 15:17:00|529.1|526.7|528.91|526.51|529.48|527.08|528.91|526.51|0
1655911030000|2022-06-22 15:17:10|528.34|525.94|528.53|526.13|528.53|526.13|528.34|525.94|0
1655911040000|2022-06-22 15:17:20|527.97|525.57|527.78|525.38|527.97|525.57|527.59|525.19|0
1655911050000|2022-06-22 15:17:30|527.59|525.19|527.59|525.19|527.59|525.19|527.4|525|0
1655911060000|2022-06-22 15:17:40|527.78|525.38|527.59|525.19|527.78|525.38|527.59|525.19|0
1655911070000|2022-06-22 15:17:50|527.4|525|527.59|525.19|527.59|525.19|527.21|524.81|0
1655911080000|2022-06-22 15:18:00|526.83|524.43|527.4|525|527.59|525.19|526.83|524.43|0
1655911090000|2022-06-22 15:18:10|527.69|525.29|527.21|524.81|527.69|525.29|527.21|524.81|0
1655911100000|2022-06-22 15:18:20|526.83|524.43|528.15|525.75|528.15|525.75|526.83|524.43|0
1655911110000|2022-06-22 15:18:30|528.53|526.13|528.91|526.51|528.91|526.51|528.53|526.13|0
1655911120000|2022-06-22 15:18:40|529.29|526.89|529.48|527.08|529.67|527.27|529.29|526.89|0
1655911130000|2022-06-22 15:18:50|529.2|526.8|528.34|525.94|529.2|526.8|528.34|525.94|0
1655911140000|2022-06-22 15:19:00|528.06|525.66|527.21|524.81|528.34|525.94|527.21|524.81|0
1655911150000|2022-06-22 15:19:10|527.02|524.62|527.21|524.81|527.21|524.81|527.02|524.62|0
1655911160000|2022-06-22 15:19:20|526.93|524.53|526.26|523.86|526.93|524.53|526.26|523.86|0
1655911170000|2022-06-22 15:19:30|525.7|523.3|526.07|523.67|526.07|523.67|525.13|522.73|0
1655911180000|2022-06-22 15:19:40|525.51|523.11|525.88|523.48|525.88|523.48|525.51|523.11|0
1655911190000|2022-06-22 15:19:50|525.7|523.3|526.07|523.67|526.07|523.67|525.7|523.3|0
1655911200000|2022-06-22 15:20:00|525.88|523.48|526.45|524.05|526.45|524.05|525.88|523.48|0
1655911210000|2022-06-22 15:20:10|526.26|523.86|526.64|524.24|526.83|524.43|526.26|523.86|0
1655911220000|2022-06-22 15:20:20|526.26|523.86|526.64|524.24|526.64|524.24|526.26|523.86|0
1655911230000|2022-06-22 15:20:30|526.83|524.43|526.83|524.43|527.02|524.62|526.83|524.43|0
1655911240000|2022-06-22 15:20:40|526.64|524.24|527.02|524.62|527.02|524.62|526.64|524.24|0
1655911250000|2022-06-22 15:20:50|527.4|525|528.63|526.23|528.63|526.23|527.4|525|0
1655911260000|2022-06-22 15:21:00|528.91|526.51|529.48|527.08|529.48|527.08|528.91|526.51|0
1655911270000|2022-06-22 15:21:10|529.67|527.27|529.29|526.89|529.86|527.46|529.29|526.89|0
1655911280000|2022-06-22 15:21:20|528.91|526.51|529.67|527.27|529.67|527.27|528.34|525.94|0
1655911290000|2022-06-22 15:21:30|528.72|526.32|528.91|526.51|529.1|526.7|528.72|526.32|0
1655911300000|2022-06-22 15:21:40|528.53|526.13|528.91|526.51|528.91|526.51|528.15|525.75|0
1655911310000|2022-06-22 15:21:50|528.34|525.94|529.48|527.08|529.48|527.08|528.34|525.94|0
1655911320000|2022-06-22 15:22:00|529.67|527.27|529.67|527.27|529.67|527.27|529.67|527.27|0
1655911330000|2022-06-22 15:22:10|529.1|526.7|529.1|526.7|529.1|526.7|528.91|526.51|0
1655911340000|2022-06-22 15:22:20|528.72|526.32|528.91|526.51|529.29|526.89|528.72|526.32|0
1655911350000|2022-06-22 15:22:30|528.72|526.32|528.72|526.32|529.1|526.7|528.72|526.32|0
1655911360000|2022-06-22 15:22:40|528.53|526.13|527.77|525.37|528.53|526.13|527.77|525.37|0
1655911370000|2022-06-22 15:22:50|527.96|525.56|528.53|526.13|528.53|526.13|527.96|525.56|0
1655911380000|2022-06-22 15:23:00|527.77|525.37|527.59|525.19|527.77|525.37|527.59|525.19|0
1655911390000|2022-06-22 15:23:10|527.77|525.37|528.34|525.94|528.34|525.94|527.77|525.37|0
1655911400000|2022-06-22 15:23:20|527.59|525.19|527.77|525.37|527.77|525.37|527.59|525.19|0
1655911410000|2022-06-22 15:23:30|527.59|525.19|526.83|524.43|527.59|525.19|526.83|524.43|0
1655911420000|2022-06-22 15:23:40|527.02|524.62|526.83|524.43|527.4|525|526.83|524.43|0
1655911430000|2022-06-22 15:23:50|527.02|524.62|527.02|524.62|527.02|524.62|526.45|524.05|0
1655911440000|2022-06-22 15:24:00|527.4|525|526.26|523.86|527.4|525|526.26|523.86|0
1655911450000|2022-06-22 15:24:10|526.07|523.67|526.07|523.67|526.07|523.67|525.88|523.48|0
1655911460000|2022-06-22 15:24:20|525.88|523.48|526.45|524.05|526.45|524.05|525.88|523.48|0
1655911470000|2022-06-22 15:24:30|526.26|523.86|526.26|523.86|526.45|524.05|526.26|523.86|0
1655911480000|2022-06-22 15:24:40|527.21|524.81|527.21|524.81|527.4|525|527.02|524.62|0
1655911490000|2022-06-22 15:24:50|527.4|525|527.4|525|527.4|525|527.21|524.81|0
1655911500000|2022-06-22 15:25:00|527.21|524.81|527.02|524.62|527.21|524.81|527.02|524.62|0
1655911510000|2022-06-22 15:25:10|527.58|525.18|527.02|524.62|527.77|525.37|527.02|524.62|0
1655911520000|2022-06-22 15:25:20|526.55|524.15|525.5|523.1|526.55|524.15|525.5|523.1|0
1655911530000|2022-06-22 15:25:30|525.88|523.48|526.07|523.67|526.07|523.67|525.69|523.29|0
1655911540000|2022-06-22 15:25:40|525.88|523.48|525.41|523.01|525.88|523.48|525.41|523.01|0
1655911550000|2022-06-22 15:25:50|525.88|523.48|525.88|523.48|525.88|523.48|525.69|523.29|0
1655911560000|2022-06-22 15:26:00|525.69|523.29|525.69|523.29|525.88|523.48|525.69|523.29|0
1655911570000|2022-06-22 15:26:10|525.88|523.48|525.69|523.29|525.88|523.48|525.69|523.29|0
1655911580000|2022-06-22 15:26:20|526.07|523.67|525.88|523.48|526.07|523.67|525.69|523.29|0
1655911590000|2022-06-22 15:26:30|526.26|523.86|526.26|523.86|526.26|523.86|526.26|523.86|0
1655911600000|2022-06-22 15:26:40|526.83|524.43|525.88|523.48|526.83|524.43|525.88|523.48|0
1655911610000|2022-06-22 15:26:50|525.69|523.29|524.37|521.97|525.69|523.29|524.37|521.97|0
1655911620000|2022-06-22 15:27:00|525.13|522.73|524.18|521.78|525.13|522.73|524.18|521.78|0
1655911630000|2022-06-22 15:27:10|524.37|521.97|524.75|522.35|524.75|522.35|524.37|521.97|0
1655911640000|2022-06-22 15:27:20|525.13|522.73|524.37|521.97|525.13|522.73|524.37|521.97|0
1655911650000|2022-06-22 15:27:30|524.56|522.16|523.99|521.59|524.56|522.16|523.99|521.59|0
1655911660000|2022-06-22 15:27:40|523.81|521.41|524.56|522.16|524.56|522.16|523.62|521.22|0
1655911670000|2022-06-22 15:27:50|524.75|522.35|525.13|522.73|525.13|522.73|524.75|522.35|0
1655911680000|2022-06-22 15:28:00|525.32|522.92|524.94|522.54|525.32|522.92|524.94|522.54|0
1655911690000|2022-06-22 15:28:10|525.32|522.92|525.5|523.1|525.5|523.1|525.32|522.92|0
1655911700000|2022-06-22 15:28:20|525.69|523.29|525.5|523.1|525.69|523.29|525.5|523.1|0
1655911710000|2022-06-22 15:28:30|525.69|523.29|525.5|523.1|525.69|523.29|525.5|523.1|0
1655911720000|2022-06-22 15:28:40|526.01|523.61|525.92|523.52|526.01|523.61|525.92|523.52|0
1655911730000|2022-06-22 15:28:50|526.01|523.61|526.01|523.61|526.01|523.61|526.01|523.61|0
1655911740000|2022-06-22 15:29:00|525.82|523.42|526.46|524.06|526.84|524.44|525.82|523.42|0
1655911750000|2022-06-22 15:29:10|526.65|524.25|526.65|524.25|526.65|524.25|526.28|523.88|0
1655911760000|2022-06-22 15:29:20|526.84|524.44|526.28|523.88|526.84|524.44|526.28|523.88|0
1655911770000|2022-06-22 15:29:30|526.46|524.06|525.71|523.31|526.46|524.06|525.71|523.31|0
1655911780000|2022-06-22 15:29:40|525.9|523.5|525.71|523.31|525.9|523.5|525.71|523.31|0
1655911790000|2022-06-22 15:29:50|526.46|524.06|527.22|524.82|527.22|524.82|526.46|524.06|0
1655911800000|2022-06-22 15:30:00|527.03|524.63|527.22|524.82|527.22|524.82|527.03|524.63|0
1655911810000|2022-06-22 15:30:10|526.46|524.06|526.65|524.25|526.65|524.25|526.28|523.88|0
1655911820000|2022-06-22 15:30:20|526.46|524.06|525.9|523.5|526.46|524.06|525.71|523.31|0
1655911830000|2022-06-22 15:30:30|525.71|523.31|525.71|523.31|525.9|523.5|525.43|523.03|0
1655911840000|2022-06-22 15:30:40|525.52|523.12|524.96|522.56|525.52|523.12|524.96|522.56|0
1655911850000|2022-06-22 15:30:50|524.58|522.18|525.33|522.93|525.33|522.93|524.58|522.18|0
1655911860000|2022-06-22 15:31:00|524.96|522.56|524.58|522.18|524.96|522.56|524.39|521.99|0
1655911870000|2022-06-22 15:31:10|524.39|521.99|524.96|522.56|524.96|522.56|524.39|521.99|0
1655911880000|2022-06-22 15:31:20|524.39|521.99|524.39|521.99|524.68|522.28|524.39|521.99|0
1655911890000|2022-06-22 15:31:30|524.21|521.81|523.45|521.05|524.21|521.81|523.45|521.05|0
1655911900000|2022-06-22 15:31:40|523.27|520.87|522.51|520.11|523.27|520.87|522.51|520.11|0
1655911910000|2022-06-22 15:31:50|522.7|520.3|523.08|520.68|523.08|520.68|522.51|520.11|0
1655911920000|2022-06-22 15:32:00|522.51|520.11|523.64|521.24|523.64|521.24|522.51|520.11|0
1655911930000|2022-06-22 15:32:10|523.27|520.87|521.58|519.18|523.27|520.87|521.58|519.18|0
1655911940000|2022-06-22 15:32:20|521.2|518.8|521.76|519.36|521.76|519.36|521.2|518.8|0
1655911950000|2022-06-22 15:32:30|521.95|519.55|522.51|520.11|522.51|520.11|521.95|519.55|0
1655911960000|2022-06-22 15:32:40|522.7|520.3|521.76|519.36|522.7|520.3|521.76|519.36|0
1655911970000|2022-06-22 15:32:50|521.58|519.18|521.01|518.61|521.58|519.18|521.01|518.61|0
1655911980000|2022-06-22 15:33:00|520.83|518.43|520.64|518.24|520.83|518.43|520.64|518.24|0
1655911990000|2022-06-22 15:33:10|521.01|518.61|520.45|518.05|521.01|518.61|520.45|518.05|0
1655912000000|2022-06-22 15:33:20|520.26|517.86|520.45|518.05|520.45|518.05|520.17|517.77|0
1655912010000|2022-06-22 15:33:30|520.64|518.24|520.64|518.24|520.64|518.24|520.45|518.05|0
1655912020000|2022-06-22 15:33:40|521.01|518.61|521.01|518.61|521.39|518.99|521.01|518.61|0
1655912030000|2022-06-22 15:33:50|520.83|518.43|520.26|517.86|520.83|518.43|520.26|517.86|0
1655912040000|2022-06-22 15:34:00|520.83|518.43|520.92|518.52|521.2|518.8|520.64|518.24|0
1655912050000|2022-06-22 15:34:10|521.01|518.61|521.2|518.8|521.39|518.99|521.01|518.61|0
1655912060000|2022-06-22 15:34:20|521.58|519.18|521.76|519.36|521.95|519.55|521.58|519.18|0
1655912070000|2022-06-22 15:34:30|521.58|519.18|522.14|519.74|522.14|519.74|521.39|518.99|0
1655912080000|2022-06-22 15:34:40|522.51|520.11|523.26|520.86|523.26|520.86|522.51|520.11|0
1655912090000|2022-06-22 15:34:50|523.45|521.05|523.45|521.05|523.45|521.05|523.26|520.86|0
1655912100000|2022-06-22 15:35:00|523.64|521.24|523.45|521.05|523.64|521.24|523.26|520.86|0
1655912110000|2022-06-22 15:35:10|522.89|520.49|522.89|520.49|522.89|520.49|522.51|520.11|0
1655912120000|2022-06-22 15:35:20|523.17|520.77|523.08|520.68|523.26|520.86|523.08|520.68|0
1655912130000|2022-06-22 15:35:30|523.26|520.86|523.08|520.68|523.26|520.86|523.08|520.68|0
1655912140000|2022-06-22 15:35:40|522.89|520.49|523.26|520.86|523.83|521.43|522.89|520.49|0
1655912150000|2022-06-22 15:35:50|523.45|521.05|523.08|520.68|523.45|521.05|523.08|520.68|0
1655912160000|2022-06-22 15:36:00|523.45|521.05|522.7|520.3|523.45|521.05|522.51|520.11|0
1655912170000|2022-06-22 15:36:10|522.51|520.11|522.14|519.74|522.51|520.11|522.14|519.74|0
1655912180000|2022-06-22 15:36:20|522.33|519.93|523.26|520.86|523.64|521.24|522.33|519.93|0
1655912190000|2022-06-22 15:36:30|523.45|521.05|523.26|520.86|523.45|521.05|523.26|520.86|0
1655912200000|2022-06-22 15:36:40|523.08|520.68|523.45|521.05|523.45|521.05|523.08|520.68|0
1655912210000|2022-06-22 15:36:50|523.08|520.68|523.26|520.86|523.45|521.05|523.08|520.68|0
1655912220000|2022-06-22 15:37:00|522.89|520.49|523.26|520.86|523.26|520.86|522.8|520.4|0
1655912230000|2022-06-22 15:37:10|522.89|520.49|523.55|521.15|523.64|521.24|522.89|520.49|0
1655912240000|2022-06-22 15:37:20|523.64|521.24|523.74|521.34|523.83|521.43|523.45|521.05|0
1655912250000|2022-06-22 15:37:30|523.83|521.43|524.2|521.8|524.2|521.8|523.83|521.43|0
1655912260000|2022-06-22 15:37:40|524.01|521.61|524.01|521.61|524.01|521.61|523.83|521.43|0
1655912270000|2022-06-22 15:37:50|523.92|521.52|523.08|520.68|523.92|521.52|523.08|520.68|0
1655912280000|2022-06-22 15:38:00|523.45|521.05|523.08|520.68|523.45|521.05|523.08|520.68|0
1655912290000|2022-06-22 15:38:10|522.89|520.49|523.08|520.68|523.26|520.86|522.89|520.49|0
1655912300000|2022-06-22 15:38:20|523.45|521.05|523.64|521.24|523.74|521.34|523.36|520.96|0
1655912310000|2022-06-22 15:38:30|524.01|521.61|523.83|521.43|524.01|521.61|523.83|521.43|0
1655912320000|2022-06-22 15:38:40|523.64|521.24|523.26|520.86|523.64|521.24|523.26|520.86|0
1655912330000|2022-06-22 15:38:50|523.45|521.05|524.01|521.61|524.2|521.8|523.45|521.05|0
1655912340000|2022-06-22 15:39:00|523.45|521.05|523.83|521.43|523.83|521.43|523.45|521.05|0
1655912350000|2022-06-22 15:39:10|524.2|521.8|523.64|521.24|524.2|521.8|523.64|521.24|0
1655912360000|2022-06-22 15:39:20|523.55|521.15|523.64|521.24|523.64|521.24|523.55|521.15|0
1655912370000|2022-06-22 15:39:30|523.45|521.05|523.64|521.24|523.64|521.24|523.26|520.86|0
1655912380000|2022-06-22 15:39:40|523.07|520.67|523.45|521.05|523.45|521.05|523.07|520.67|0
1655912390000|2022-06-22 15:39:50|523.07|520.67|523.26|520.86|523.26|520.86|522.89|520.49|0
1655912400000|2022-06-22 15:40:00|523.07|520.67|523.07|520.67|523.07|520.67|522.98|520.58|0
1655912410000|2022-06-22 15:40:10|523.26|520.86|523.83|521.43|523.83|521.43|523.26|520.86|0
1655912420000|2022-06-22 15:40:20|523.64|521.24|524.2|521.8|524.2|521.8|523.64|521.24|0
1655912430000|2022-06-22 15:40:30|524.01|521.61|524.2|521.8|524.2|521.8|524.01|521.61|0
1655912440000|2022-06-22 15:40:40|524.11|521.71|524.58|522.18|524.58|522.18|524.11|521.71|0
1655912450000|2022-06-22 15:40:50|524.95|522.55|525.33|522.93|525.52|523.12|524.95|522.55|0
1655912460000|2022-06-22 15:41:00|525.52|523.12|525.89|523.49|525.89|523.49|525.52|523.12|0
1655912470000|2022-06-22 15:41:10|525.33|522.93|526.27|523.87|526.27|523.87|525.33|522.93|0
1655912480000|2022-06-22 15:41:20|526.46|524.06|526.84|524.44|526.84|524.44|526.46|524.06|0
1655912490000|2022-06-22 15:41:30|527.03|524.63|526.84|524.44|527.03|524.63|526.84|524.44|0
1655912500000|2022-06-22 15:41:40|527.03|524.63|527.03|524.63|527.03|524.63|527.03|524.63|0
1655912510000|2022-06-22 15:41:50|526.84|524.44|527.03|524.63|527.03|524.63|526.84|524.44|0
1655912520000|2022-06-22 15:42:00|526.84|524.44|526.84|524.44|526.84|524.44|526.65|524.25|0
1655912530000|2022-06-22 15:42:10|526.65|524.25|527.02|524.62|527.02|524.62|526.65|524.25|0
1655912550000|2022-06-22 15:42:30|528.91|526.51|528.72|526.32|528.91|526.51|528.72|526.32|0
1655912560000|2022-06-22 15:42:40|527.4|525|527.78|525.38|527.97|525.57|527.21|524.81|0
1655912570000|2022-06-22 15:42:50|528.91|526.51|529.1|526.7|529.1|526.7|527.97|525.57|0
1655912580000|2022-06-22 15:43:00|528.53|526.13|527.97|525.57|528.53|526.13|527.59|525.19|0
1655912590000|2022-06-22 15:43:10|527.59|525.19|527.21|524.81|527.59|525.19|527.21|524.81|0
1655912600000|2022-06-22 15:43:20|526.84|524.44|526.46|524.06|526.84|524.44|526.46|524.06|0
1655912610000|2022-06-22 15:43:30|526.27|523.87|526.46|524.06|526.46|524.06|526.27|523.87|0
1655912620000|2022-06-22 15:43:40|526.65|524.25|527.02|524.62|527.02|524.62|526.65|524.25|0
1655912630000|2022-06-22 15:43:50|527.78|525.38|528.72|526.32|529.67|527.27|527.78|525.38|0
1655912640000|2022-06-22 15:44:00|528.91|526.51|530.23|527.83|530.42|528.02|528.91|526.51|0
1655912650000|2022-06-22 15:44:10|528.91|526.51|529.67|527.27|529.86|527.46|528.91|526.51|0
1655912660000|2022-06-22 15:44:20|529.48|527.08|531.18|528.78|531.18|528.78|529.48|527.08|0
1655912670000|2022-06-22 15:44:30|531.56|529.16|532.32|529.92|532.32|529.92|531.56|529.16|0
1655912680000|2022-06-22 15:44:40|532.51|530.11|533.26|530.86|533.26|530.86|532.51|530.11|0
1655912690000|2022-06-22 15:44:50|532.51|530.11|532.88|530.48|532.88|530.48|532.51|530.11|0
1655912700000|2022-06-22 15:45:00|533.07|530.67|533.26|530.86|533.26|530.86|532.6|530.2|0
1655912710000|2022-06-22 15:45:10|532.88|530.48|533.07|530.67|533.26|530.86|532.7|530.3|0
1655912720000|2022-06-22 15:45:20|533.26|530.86|532.32|529.92|533.26|530.86|532.32|529.92|0
1655912730000|2022-06-22 15:45:30|532.51|530.11|533.26|530.86|533.26|530.86|532.51|530.11|0
1655912740000|2022-06-22 15:45:40|533.45|531.05|533.45|531.05|533.45|531.05|533.26|530.86|0
1655912750000|2022-06-22 15:45:50|533.64|531.24|533.83|531.43|533.83|531.43|533.64|531.24|0
1655912760000|2022-06-22 15:46:00|534.02|531.62|536.3|533.9|536.3|533.9|534.02|531.62|0
1655912770000|2022-06-22 15:46:10|536.49|534.09|536.93|534.53|536.93|534.53|536.49|534.09|0
1655912780000|2022-06-22 15:46:20|536.69|534.29|537.07|534.67|537.07|534.67|536.69|534.29|0
1655912790000|2022-06-22 15:46:30|536.12|533.72|535.93|533.53|536.31|533.91|535.93|533.53|0
1655912800000|2022-06-22 15:46:40|536.12|533.72|535.74|533.34|536.12|533.72|535.55|533.15|0
1655912810000|2022-06-22 15:46:50|535.55|533.15|535.36|532.96|535.93|533.53|535.36|532.96|0
1655912820000|2022-06-22 15:47:00|535.93|533.53|536.12|533.72|536.31|533.91|535.93|533.53|0
1655912830000|2022-06-22 15:47:10|536.31|533.91|536.31|533.91|536.31|533.91|536.31|533.91|0
1655912840000|2022-06-22 15:47:20|535.93|533.53|536.5|534.1|536.5|534.1|535.93|533.53|0
1655912850000|2022-06-22 15:47:30|536.12|533.72|536.5|534.1|536.5|534.1|535.74|533.34|0
1655912860000|2022-06-22 15:47:40|535.55|533.15|535.93|533.53|535.93|533.53|535.17|532.77|0
1655912870000|2022-06-22 15:47:50|536.12|533.72|535.36|532.96|536.12|533.72|535.36|532.96|0
1655912880000|2022-06-22 15:48:00|536.12|533.72|536.12|533.72|536.12|533.72|535.93|533.53|0
1655912890000|2022-06-22 15:48:10|536.31|533.91|537.45|535.05|537.64|535.24|536.31|533.91|0
1655912900000|2022-06-22 15:48:20|536.69|534.29|536.69|534.29|536.69|534.29|536.31|533.91|0
1655912910000|2022-06-22 15:48:30|536.5|534.1|536.5|534.1|536.5|534.1|536.5|534.1|0
1655912920000|2022-06-22 15:48:40|536.31|533.91|535.46|533.06|536.31|533.91|535.46|533.06|0
1655912930000|2022-06-22 15:48:50|535.55|533.15|534.6|532.2|535.55|533.15|534.6|532.2|0
1655912940000|2022-06-22 15:49:00|534.41|532.01|533.46|531.06|534.41|532.01|533.27|530.87|0
1655912950000|2022-06-22 15:49:10|533.84|531.44|533.84|531.44|534.03|531.63|533.65|531.25|0
1655912960000|2022-06-22 15:49:20|533.27|530.87|534.22|531.82|534.22|531.82|533.27|530.87|0
1655912970000|2022-06-22 15:49:30|533.84|531.44|533.08|530.68|533.84|531.44|533.08|530.68|0
1655912980000|2022-06-22 15:49:40|532.51|530.11|533.46|531.06|533.46|531.06|532.51|530.11|0
1655912990000|2022-06-22 15:49:50|533.84|531.44|534.03|531.63|534.03|531.63|533.84|531.44|0
1655913000000|2022-06-22 15:50:00|533.65|531.25|533.18|530.78|533.84|531.44|533.18|530.78|0
1655913010000|2022-06-22 15:50:10|533.65|531.25|533.46|531.06|533.65|531.25|533.37|530.97|0
1655913020000|2022-06-22 15:50:20|534.03|531.63|534.98|532.58|534.98|532.58|534.03|531.63|0
1655913030000|2022-06-22 15:50:30|534.6|532.2|534.6|532.2|534.79|532.39|534.6|532.2|0
1655913040000|2022-06-22 15:50:40|534.79|532.39|535.17|532.77|535.17|532.77|534.79|532.39|0
1655913050000|2022-06-22 15:50:50|535.36|532.96|535.74|533.34|535.74|533.34|535.36|532.96|0
1655913060000|2022-06-22 15:51:00|536.12|533.72|536.88|534.48|537.26|534.86|536.12|533.72|0
1655913070000|2022-06-22 15:51:10|536.5|534.1|537.07|534.67|537.07|534.67|536.5|534.1|0
1655913080000|2022-06-22 15:51:20|536.98|534.58|537.07|534.67|537.26|534.86|536.88|534.48|0
1655913090000|2022-06-22 15:51:30|537.64|535.24|538.78|536.38|538.78|536.38|537.07|534.67|0
1655913100000|2022-06-22 15:51:40|538.59|536.19|539.16|536.76|539.35|536.95|538.59|536.19|0
1655913110000|2022-06-22 15:51:50|538.97|536.57|538.59|536.19|538.97|536.57|538.21|535.81|0
1655913120000|2022-06-22 15:52:00|539.35|536.95|539.74|537.34|539.74|537.34|539.35|536.95|0
1655913130000|2022-06-22 15:52:10|538.59|536.19|538.4|536|538.78|536.38|538.21|535.81|0
1655913140000|2022-06-22 15:52:20|538.97|536.57|538.78|536.38|538.97|536.57|538.78|536.38|0
1655913150000|2022-06-22 15:52:30|538.97|536.57|538.78|536.38|538.97|536.57|538.59|536.19|0
1655913160000|2022-06-22 15:52:40|538.59|536.19|539.26|536.86|539.26|536.86|538.59|536.19|0
1655913170000|2022-06-22 15:52:50|539.16|536.76|539.35|536.95|539.35|536.95|538.97|536.57|0
1655913180000|2022-06-22 15:53:00|539.54|537.14|539.73|537.33|539.73|537.33|539.45|537.05|0
1655913190000|2022-06-22 15:53:10|539.54|537.14|539.93|537.53|539.93|537.53|539.35|536.95|0
1655913200000|2022-06-22 15:53:20|539.54|537.14|539.73|537.33|539.73|537.33|539.54|537.14|0
1655913210000|2022-06-22 15:53:30|539.93|537.53|540.12|537.72|540.12|537.72|539.93|537.53|0
1655913220000|2022-06-22 15:53:40|540.31|537.91|538.59|536.19|540.31|537.91|538.59|536.19|0
1655913230000|2022-06-22 15:53:50|538.4|536|538.02|535.62|538.4|536|538.02|535.62|0
1655913240000|2022-06-22 15:54:00|538.78|536.38|537.83|535.43|538.78|536.38|537.83|535.43|0
1655913250000|2022-06-22 15:54:10|538.5|536.1|538.59|536.19|539.16|536.76|538.5|536.1|0
1655913260000|2022-06-22 15:54:20|539.16|536.76|540.12|537.72|540.12|537.72|539.16|536.76|0
1655913270000|2022-06-22 15:54:30|539.93|537.53|540.12|537.72|540.12|537.72|539.93|537.53|0
1655913280000|2022-06-22 15:54:40|539.73|537.33|538.97|536.57|539.73|537.33|538.97|536.57|0
1655913290000|2022-06-22 15:54:50|539.54|537.14|538.97|536.57|539.54|537.14|538.97|536.57|0
1655913300000|2022-06-22 15:55:00|538.59|536.19|538.4|536|538.59|536.19|538.4|536|0
1655913310000|2022-06-22 15:55:10|538.69|536.29|538.59|536.19|538.97|536.57|538.59|536.19|0
1655913320000|2022-06-22 15:55:20|538.78|536.38|538.21|535.81|538.78|536.38|538.21|535.81|0
1655913330000|2022-06-22 15:55:30|538.4|536|538.21|535.81|538.59|536.19|538.21|535.81|0
1655913340000|2022-06-22 15:55:40|538.4|536|538.02|535.62|538.4|536|538.02|535.62|0
1655913350000|2022-06-22 15:55:50|537.93|535.53|538.02|535.62|538.59|536.19|537.93|535.53|0
1655913360000|2022-06-22 15:56:00|538.4|536|538.02|535.62|538.59|536.19|538.02|535.62|0
1655913370000|2022-06-22 15:56:10|537.83|535.43|537.45|535.05|537.83|535.43|537.45|535.05|0
1655913380000|2022-06-22 15:56:20|537.64|535.24|538.02|535.62|538.02|535.62|537.64|535.24|0
1655913390000|2022-06-22 15:56:30|538.4|536|538.59|536.19|538.59|536.19|538.21|535.81|0
1655913400000|2022-06-22 15:56:40|539.07|536.67|539.35|536.95|539.35|536.95|538.97|536.57|0
1655913410000|2022-06-22 15:56:50|539.54|537.14|540.69|538.29|540.69|538.29|539.54|537.14|0
1655913420000|2022-06-22 15:57:00|541.07|538.67|540.88|538.48|541.45|539.05|540.88|538.48|0
1655913430000|2022-06-22 15:57:10|540.6|538.2|540.69|538.29|541.45|539.05|540.6|538.2|0
1655913440000|2022-06-22 15:57:20|541.45|539.05|541.45|539.05|541.45|539.05|541.07|538.67|0
1655913450000|2022-06-22 15:57:30|540.64|538.24|541.65|539.25|541.65|539.25|540.64|538.24|0
1655913460000|2022-06-22 15:57:40|541.84|539.44|541.22|538.82|541.84|539.44|541.03|538.63|0
1655913470000|2022-06-22 15:57:50|541.41|539.01|541.6|539.2|541.98|539.58|541.41|539.01|0
1655913480000|2022-06-22 15:58:00|541.79|539.39|542.18|539.78|542.37|539.97|541.79|539.39|0
1655913490000|2022-06-22 15:58:10|542.37|539.97|542.18|539.78|542.37|539.97|541.98|539.58|0
1655913500000|2022-06-22 15:58:20|541.79|539.39|541.98|539.58|541.98|539.58|541.6|539.2|0
1655913510000|2022-06-22 15:58:30|541.6|539.2|541.98|539.58|542.18|539.78|541.6|539.2|0
1655913520000|2022-06-22 15:58:40|541.6|539.2|542.56|540.16|542.56|540.16|541.6|539.2|0
1655913530000|2022-06-22 15:58:50|542.37|539.97|541.79|539.39|542.37|539.97|541.79|539.39|0
1655913540000|2022-06-22 15:59:00|541.41|539.01|542.18|539.78|542.56|540.16|541.41|539.01|0
1655913550000|2022-06-22 15:59:10|541.98|539.58|542.37|539.97|542.37|539.97|541.98|539.58|0
1655913560000|2022-06-22 15:59:20|542.18|539.78|541.79|539.39|542.37|539.97|541.79|539.39|0
1655913570000|2022-06-22 15:59:30|542.18|539.78|542.37|539.97|542.37|539.97|541.98|539.58|0
1655913580000|2022-06-22 15:59:40|542.56|540.16|542.56|540.16|542.56|540.16|542.37|539.97|0
1655913590000|2022-06-22 15:59:50|542.37|539.97|542.18|539.78|542.37|539.97|542.18|539.78|0
1655913600000|2022-06-22 16:00:00|542.37|539.97|540.84|538.44|542.56|540.16|540.84|538.44|0
1655913610000|2022-06-22 16:00:10|540.64|538.24|540.07|537.67|541.03|538.63|540.07|537.67|0
1655913620000|2022-06-22 16:00:20|539.88|537.48|539.5|537.1|539.88|537.48|539.5|537.1|0
1655913630000|2022-06-22 16:00:30|538.54|536.14|539.31|536.91|539.31|536.91|538.54|536.14|0
1655913640000|2022-06-22 16:00:40|538.92|536.52|538.54|536.14|538.92|536.52|538.35|535.95|0
1655913650000|2022-06-22 16:00:50|538.35|535.95|538.35|535.95|538.35|535.95|538.16|535.76|0
1655913660000|2022-06-22 16:01:00|537.78|535.38|537.59|535.19|537.78|535.38|537.59|535.19|0
1655913670000|2022-06-22 16:01:10|537.21|534.81|536.44|534.04|537.59|535.19|536.44|534.04|0
1655913680000|2022-06-22 16:01:20|535.4|533|535.49|533.09|535.49|533.09|534.92|532.52|0
1655913690000|2022-06-22 16:01:30|535.3|532.9|535.21|532.81|535.87|533.47|535.21|532.81|0
1655913700000|2022-06-22 16:01:40|535.49|533.09|533.78|531.38|535.49|533.09|533.78|531.38|0
1655913710000|2022-06-22 16:01:50|534.35|531.95|535.68|533.28|535.68|533.28|533.78|531.38|0
1655913720000|2022-06-22 16:02:00|535.87|533.47|535.3|532.9|535.87|533.47|535.11|532.71|0
1655913730000|2022-06-22 16:02:10|535.49|533.09|534.92|532.52|535.49|533.09|534.92|532.52|0
1655913740000|2022-06-22 16:02:20|535.68|533.28|535.3|532.9|535.68|533.28|535.3|532.9|0
1655913750000|2022-06-22 16:02:30|535.11|532.71|535.11|532.71|535.3|532.9|534.92|532.52|0
1655913760000|2022-06-22 16:02:40|535.3|532.9|535.87|533.47|535.87|533.47|535.3|532.9|0
1655913770000|2022-06-22 16:02:50|536.25|533.85|536.44|534.04|536.44|534.04|536.25|533.85|0
1655913780000|2022-06-22 16:03:00|536.25|533.85|536.63|534.23|536.82|534.42|536.25|533.85|0
1655913790000|2022-06-22 16:03:10|536.82|534.42|536.63|534.23|536.82|534.42|536.25|533.85|0
1655913800000|2022-06-22 16:03:20|536.44|534.04|535.68|533.28|536.44|534.04|535.68|533.28|0
1655913810000|2022-06-22 16:03:30|535.78|533.38|535.78|533.38|535.78|533.38|535.68|533.28|0
1655913820000|2022-06-22 16:03:40|535.49|533.09|535.68|533.28|535.68|533.28|535.3|532.9|0
1655913830000|2022-06-22 16:03:50|535.87|533.47|539.5|537.1|539.5|537.1|535.87|533.47|0
1655913840000|2022-06-22 16:04:00|539.88|537.48|540.64|538.24|540.64|538.24|539.69|537.29|0
1655913850000|2022-06-22 16:04:10|541.79|539.39|542.17|539.77|542.37|539.97|541.79|539.39|0
1655913860000|2022-06-22 16:04:20|542.75|540.35|543.32|540.92|543.32|540.92|542.75|540.35|0
1655913870000|2022-06-22 16:04:30|542.56|540.16|541.41|539.01|542.56|540.16|541.41|539.01|0
1655913880000|2022-06-22 16:04:40|540.83|538.43|540.64|538.24|540.83|538.43|540.45|538.05|0
1655913890000|2022-06-22 16:04:50|540.83|538.43|540.64|538.24|540.83|538.43|540.26|537.86|0
1655913900000|2022-06-22 16:05:00|541.79|539.39|542.94|540.54|542.94|540.54|541.79|539.39|0
1655913910000|2022-06-22 16:05:10|541.98|539.58|542.37|539.97|542.37|539.97|541.22|538.82|0
1655913920000|2022-06-22 16:05:20|542.75|540.35|542.17|539.77|542.75|540.35|541.98|539.58|0
1655913930000|2022-06-22 16:05:30|541.6|539.2|541.6|539.2|542.17|539.77|541.6|539.2|0
1655913940000|2022-06-22 16:05:40|542.08|539.68|541.79|539.39|542.08|539.68|541.41|539.01|0
1655913950000|2022-06-22 16:05:50|541.41|539.01|541.79|539.39|541.79|539.39|541.22|538.82|0
1655913960000|2022-06-22 16:06:00|541.6|539.2|543.13|540.73|543.13|540.73|541.6|539.2|0
1655913970000|2022-06-22 16:06:10|542.56|540.16|542.94|540.54|542.94|540.54|542.36|539.96|0
1655913980000|2022-06-22 16:06:20|543.13|540.73|544.28|541.88|544.28|541.88|543.13|540.73|0
1655913990000|2022-06-22 16:06:30|544.47|542.07|543.9|541.5|544.47|542.07|543.9|541.5|0
1655914000000|2022-06-22 16:06:40|543.51|541.11|543.51|541.11|543.9|541.5|543.51|541.11|0
1655914010000|2022-06-22 16:06:50|543.9|541.5|544.09|541.69|544.28|541.88|543.9|541.5|0
1655914020000|2022-06-22 16:07:00|544.47|542.07|544.38|541.98|544.47|542.07|544.09|541.69|0
1655914030000|2022-06-22 16:07:10|544.47|542.07|544.67|542.27|544.67|542.27|544.47|542.07|0
1655914040000|2022-06-22 16:07:20|544.77|542.37|544.67|542.27|545.24|542.84|544.67|542.27|0
1655914050000|2022-06-22 16:07:30|545.24|542.84|545.43|543.03|545.63|543.23|545.05|542.65|0
1655914060000|2022-06-22 16:07:40|545.63|543.23|545.24|542.84|545.82|543.42|545.24|542.84|0
1655914070000|2022-06-22 16:07:50|544.86|542.46|545.43|543.03|545.43|543.03|544.57|542.17|0
1655914080000|2022-06-22 16:08:00|545.63|543.23|546.39|543.99|546.39|543.99|545.63|543.23|0
1655914090000|2022-06-22 16:08:10|546.01|543.61|546.2|543.8|546.59|544.19|545.43|543.03|0
1655914100000|2022-06-22 16:08:20|545.92|543.52|544.77|542.37|545.92|543.52|544.77|542.37|0
1655914110000|2022-06-22 16:08:30|544.47|542.07|544.47|542.07|544.67|542.27|544.47|542.07|0
1655914120000|2022-06-22 16:08:40|544.67|542.27|544.47|542.07|545.43|543.03|544.47|542.07|0
1655914130000|2022-06-22 16:08:50|544.28|541.88|544.47|542.07|544.47|542.07|544.28|541.88|0
1655914140000|2022-06-22 16:09:00|544.28|541.88|545.43|543.03|545.43|543.03|544.09|541.69|0
1655914150000|2022-06-22 16:09:10|545.63|543.23|544.67|542.27|545.82|543.42|544.67|542.27|0
1655914160000|2022-06-22 16:09:20|544.86|542.46|545.24|542.84|545.24|542.84|544.67|542.27|0
1655914170000|2022-06-22 16:09:30|545.05|542.65|544.47|542.07|545.05|542.65|544.38|541.98|0
1655914180000|2022-06-22 16:09:40|544.66|542.26|544.86|542.46|545.05|542.65|544.66|542.26|0
1655914190000|2022-06-22 16:09:50|544.47|542.07|544.28|541.88|544.47|542.07|543.9|541.5|0
1655914200000|2022-06-22 16:10:00|543.9|541.5|543.13|540.73|544.09|541.69|543.13|540.73|0
1655914210000|2022-06-22 16:10:10|543.51|541.11|543.13|540.73|543.51|541.11|543.13|540.73|0
1655914220000|2022-06-22 16:10:20|542.85|540.45|542.55|540.15|543.13|540.73|542.55|540.15|0
1655914230000|2022-06-22 16:10:30|542.17|539.77|542.17|539.77|542.17|539.77|541.79|539.39|0
1655914240000|2022-06-22 16:10:40|542.94|540.54|542.55|540.15|542.94|540.54|542.36|539.96|0
1655914250000|2022-06-22 16:10:50|542.75|540.35|542.65|540.25|542.75|540.35|542.27|539.87|0
1655914260000|2022-06-22 16:11:00|542.36|539.96|543.32|540.92|543.32|540.92|542.36|539.96|0
1655914270000|2022-06-22 16:11:10|542.94|540.54|542.94|540.54|542.94|540.54|542.75|540.35|0
1655914280000|2022-06-22 16:11:20|543.13|540.73|544.47|542.07|544.47|542.07|543.13|540.73|0
1655914290000|2022-06-22 16:11:30|544.28|541.88|543.9|541.5|544.28|541.88|543.32|540.92|0
1655914300000|2022-06-22 16:11:40|543.7|541.3|543.13|540.73|543.7|541.3|543.13|540.73|0
1655914310000|2022-06-22 16:11:50|543.32|540.92|543.32|540.92|543.32|540.92|543.23|540.83|0
1655914320000|2022-06-22 16:12:00|543.13|540.73|542.55|540.15|543.13|540.73|542.36|539.96|0
1655914330000|2022-06-22 16:12:10|542.36|539.96|542.36|539.96|542.55|540.15|542.17|539.77|0
1655914340000|2022-06-22 16:12:20|541.79|539.39|542.75|540.35|542.75|540.35|541.79|539.39|0
1655914350000|2022-06-22 16:12:30|542.55|540.15|542.75|540.35|542.75|540.35|541.98|539.58|0
1655914360000|2022-06-22 16:12:40|542.17|539.77|542.36|539.96|542.75|540.35|542.17|539.77|0
1655914370000|2022-06-22 16:12:50|542.17|539.77|541.79|539.39|542.17|539.77|541.79|539.39|0
1655914380000|2022-06-22 16:13:00|541.4|539|541.02|538.62|541.4|539|541.02|538.62|0
1655914390000|2022-06-22 16:13:10|540.83|538.43|540.83|538.43|540.83|538.43|540.26|537.86|0
1655914400000|2022-06-22 16:13:20|540.45|538.05|539.87|537.47|540.83|538.43|539.87|537.47|0
1655914410000|2022-06-22 16:13:30|539.97|537.57|539.68|537.28|540.07|537.67|539.68|537.28|0
1655914420000|2022-06-22 16:13:40|539.49|537.09|539.49|537.09|539.49|537.09|539.11|536.71|0
1655914430000|2022-06-22 16:13:50|539.3|536.9|539.3|536.9|539.49|537.09|539.11|536.71|0
1655914440000|2022-06-22 16:14:00|539.87|537.47|539.87|537.47|539.87|537.47|539.68|537.28|0
1655914450000|2022-06-22 16:14:10|540.07|537.67|539.97|537.57|540.45|538.05|539.97|537.57|0
1655914460000|2022-06-22 16:14:20|539.68|537.28|539.68|537.28|539.68|537.28|539.11|536.71|0
1655914470000|2022-06-22 16:14:30|539.87|537.47|540.45|538.05|540.45|538.05|539.87|537.47|0
1655914480000|2022-06-22 16:14:40|540.83|538.43|540.26|537.86|540.83|538.43|540.26|537.86|0
1655914490000|2022-06-22 16:14:50|540.45|538.05|540.83|538.43|540.83|538.43|540.45|538.05|0
1655914500000|2022-06-22 16:15:00|540.64|538.24|540.83|538.43|541.02|538.62|540.45|538.05|0
1655914510000|2022-06-22 16:15:10|540.26|537.86|540.26|537.86|540.26|537.86|539.68|537.28|0
1655914520000|2022-06-22 16:15:20|540.45|538.05|539.87|537.47|540.45|538.05|539.68|537.28|0
1655914530000|2022-06-22 16:15:30|539.3|536.9|540.45|538.05|540.45|538.05|539.3|536.9|0
1655914540000|2022-06-22 16:15:40|540.07|537.67|539.68|537.28|540.07|537.67|539.49|537.09|0
1655914550000|2022-06-22 16:15:50|539.49|537.09|539.87|537.47|539.87|537.47|539.49|537.09|0
1655914560000|2022-06-22 16:16:00|539.68|537.28|539.68|537.28|539.68|537.28|539.49|537.09|0
1655914570000|2022-06-22 16:16:10|539.49|537.09|540.26|537.86|540.26|537.86|539.3|536.9|0
1655914580000|2022-06-22 16:16:20|540.45|538.05|540.45|538.05|540.83|538.43|540.36|537.96|0
1655914590000|2022-06-22 16:16:30|540.64|538.24|540.64|538.24|540.64|538.24|540.45|538.05|0
1655914600000|2022-06-22 16:16:40|540.06|537.66|540.45|538.05|540.45|538.05|540.06|537.66|0
1655914610000|2022-06-22 16:16:50|540.83|538.43|540.64|538.24|540.83|538.43|540.45|538.05|0
1655914620000|2022-06-22 16:17:00|539.87|537.47|540.06|537.66|540.06|537.66|539.87|537.47|0
1655914630000|2022-06-22 16:17:10|540.45|538.05|540.26|537.86|540.45|538.05|540.06|537.66|0
1655914640000|2022-06-22 16:17:20|539.49|537.09|539.3|536.9|539.68|537.28|539.3|536.9|0
1655914650000|2022-06-22 16:17:30|539.49|537.09|539.4|537|539.49|537.09|539.3|536.9|0
1655914660000|2022-06-22 16:17:40|538.73|536.33|539.11|536.71|539.11|536.71|538.73|536.33|0
1655914670000|2022-06-22 16:17:50|538.92|536.52|538.15|535.75|538.92|536.52|538.15|535.75|0
1655914680000|2022-06-22 16:18:00|538.35|535.95|538.73|536.33|538.92|536.52|538.35|535.95|0
1655914690000|2022-06-22 16:18:10|538.92|536.52|536.44|534.04|538.92|536.52|536.44|534.04|0
1655914700000|2022-06-22 16:18:20|536.06|533.66|536.06|533.66|536.06|533.66|536.06|533.66|0
1655914710000|2022-06-22 16:18:30|535.87|533.47|535.49|533.09|536.06|533.66|535.49|533.09|0
1655914720000|2022-06-22 16:18:40|535.87|533.47|536.06|533.66|536.25|533.85|535.87|533.47|0
1655914730000|2022-06-22 16:18:50|535.97|533.57|536.25|533.85|536.63|534.23|535.97|533.57|0
1655914740000|2022-06-22 16:19:00|536.63|534.23|537.39|534.99|537.39|534.99|536.63|534.23|0
1655914750000|2022-06-22 16:19:10|537.01|534.61|535.87|533.47|537.01|534.61|535.87|533.47|0
1655914760000|2022-06-22 16:19:20|535.49|533.09|535.11|532.71|535.49|533.09|534.72|532.32|0
1655914770000|2022-06-22 16:19:30|535.3|532.9|535.11|532.71|535.49|533.09|535.11|532.71|0
1655914780000|2022-06-22 16:19:40|535.3|532.9|535.3|532.9|535.97|533.57|535.3|532.9|0
1655914790000|2022-06-22 16:19:50|535.58|533.18|535.58|533.18|535.58|533.18|535.3|532.9|0
1655914800000|2022-06-22 16:20:00|536.25|533.85|536.82|534.42|536.82|534.42|536.25|533.85|0
1655914810000|2022-06-22 16:20:10|537.01|534.61|536.63|534.23|537.01|534.61|536.63|534.23|0
1655914820000|2022-06-22 16:20:20|536.82|534.42|536.54|534.14|537.01|534.61|536.54|534.14|0
1655914830000|2022-06-22 16:20:30|536.63|534.23|536.25|533.85|536.63|534.23|536.25|533.85|0
1655914840000|2022-06-22 16:20:40|536.06|533.66|536.63|534.23|536.63|534.23|536.06|533.66|0
1655914850000|2022-06-22 16:20:50|536.06|533.66|536.06|533.66|536.06|533.66|536.06|533.66|0
1655914860000|2022-06-22 16:21:00|535.68|533.28|535.1|532.7|535.68|533.28|535.1|532.7|0
1655914870000|2022-06-22 16:21:10|534.72|532.32|534.91|532.51|535.3|532.9|534.72|532.32|0
1655914880000|2022-06-22 16:21:20|534.72|532.32|534.34|531.94|534.72|532.32|534.34|531.94|0
1655914890000|2022-06-22 16:21:30|535.1|532.7|534.91|532.51|535.87|533.47|534.91|532.51|0
1655914900000|2022-06-22 16:21:40|535.1|532.7|536.63|534.23|536.63|534.23|535.1|532.7|0
1655914910000|2022-06-22 16:21:50|536.06|533.66|535.49|533.09|536.44|534.04|535.49|533.09|0
1655914920000|2022-06-22 16:22:00|535.68|533.28|535.58|533.18|536.06|533.66|535.58|533.18|0
1655914930000|2022-06-22 16:22:10|535.29|532.89|534.91|532.51|535.29|532.89|534.53|532.13|0
1655914940000|2022-06-22 16:22:20|534.53|532.13|534.53|532.13|534.72|532.32|534.53|532.13|0
1655914950000|2022-06-22 16:22:30|534.34|531.94|534.15|531.75|534.34|531.94|533.96|531.56|0
1655914960000|2022-06-22 16:22:40|533.96|531.56|533.96|531.56|533.96|531.56|533.77|531.37|0
1655914970000|2022-06-22 16:22:50|533.2|530.8|533.2|530.8|533.2|530.8|533.2|530.8|0
1655914980000|2022-06-22 16:23:00|534.02|531.62|533.2|530.8|534.02|531.62|533.2|530.8|0
1655914990000|2022-06-22 16:23:10|533.58|531.18|533.71|531.31|533.71|531.31|532.95|530.55|0
1655915000000|2022-06-22 16:23:20|533.9|531.5|534.85|532.45|534.85|532.45|533.9|531.5|0
1655915010000|2022-06-22 16:23:30|535.43|533.03|534.85|532.45|535.43|533.03|534.85|532.45|0
1655915020000|2022-06-22 16:23:40|534.09|531.69|534.19|531.79|534.19|531.79|533.9|531.5|0
1655915030000|2022-06-22 16:23:50|534.09|531.69|533.9|531.5|534.09|531.69|533.9|531.5|0
1655915040000|2022-06-22 16:24:00|534.09|531.69|534|531.6|534.09|531.69|533.71|531.31|0
1655915050000|2022-06-22 16:24:10|533.71|531.31|533.81|531.41|533.9|531.5|533.71|531.31|0
1655915060000|2022-06-22 16:24:20|533.9|531.5|533.9|531.5|533.9|531.5|533.81|531.41|0
1655915070000|2022-06-22 16:24:30|534.47|532.07|534.95|532.55|534.95|532.55|534.47|532.07|0
1655915080000|2022-06-22 16:24:40|534.66|532.26|534.85|532.45|535.04|532.64|534.66|532.26|0
1655915090000|2022-06-22 16:24:50|534.66|532.26|534.85|532.45|534.85|532.45|534.57|532.17|0
1655915100000|2022-06-22 16:25:00|535.04|532.64|535.43|533.03|535.81|533.41|535.04|532.64|0
1655915110000|2022-06-22 16:25:10|535.04|532.64|535.62|533.22|535.62|533.22|534.85|532.45|0
1655915120000|2022-06-22 16:25:20|535.24|532.84|533.9|531.5|535.24|532.84|533.9|531.5|0
1655915130000|2022-06-22 16:25:30|534.47|532.07|534.09|531.69|534.47|532.07|534.09|531.69|0
1655915140000|2022-06-22 16:25:40|534.47|532.07|534.66|532.26|534.85|532.45|534.47|532.07|0
1655915150000|2022-06-22 16:25:50|534.47|532.07|534.09|531.69|534.47|532.07|534.09|531.69|0
1655915160000|2022-06-22 16:26:00|534.28|531.88|533.71|531.31|534.47|532.07|533.71|531.31|0
1655915170000|2022-06-22 16:26:10|533.9|531.5|534.09|531.69|534.09|531.69|533.9|531.5|0
1655915180000|2022-06-22 16:26:20|534.28|531.88|534.09|531.69|534.28|531.88|534.09|531.69|0
1655915190000|2022-06-22 16:26:30|534.28|531.88|534.47|532.07|534.47|532.07|534.09|531.69|0
1655915200000|2022-06-22 16:26:40|535.04|532.64|535.04|532.64|535.04|532.64|534.85|532.45|0
1655915210000|2022-06-22 16:26:50|535.23|532.83|535.04|532.64|535.23|532.83|534.85|532.45|0
1655915220000|2022-06-22 16:27:00|535.62|533.22|535.23|532.83|535.72|533.32|535.23|532.83|0
1655915230000|2022-06-22 16:27:10|535.43|533.03|534.85|532.45|535.43|533.03|534.85|532.45|0
1655915240000|2022-06-22 16:27:20|534.47|532.07|534.38|531.98|534.47|532.07|534.38|531.98|0
1655915250000|2022-06-22 16:27:30|534.66|532.26|535.04|532.64|535.04|532.64|534.47|532.07|0
1655915260000|2022-06-22 16:27:40|535.43|533.03|534.76|532.36|535.43|533.03|534.76|532.36|0
1655915270000|2022-06-22 16:27:50|534.85|532.45|534.28|531.88|534.85|532.45|534.28|531.88|0
1655915280000|2022-06-22 16:28:00|533.9|531.5|533.9|531.5|534.09|531.69|533.52|531.12|0
1655915290000|2022-06-22 16:28:10|534.28|531.88|534.09|531.69|534.28|531.88|533.71|531.31|0
1655915300000|2022-06-22 16:28:20|533.9|531.5|533.52|531.12|533.9|531.5|533.52|531.12|0
1655915310000|2022-06-22 16:28:30|533.71|531.31|532.38|529.98|533.71|531.31|532.38|529.98|0
1655915320000|2022-06-22 16:28:40|532.76|530.36|533.14|530.74|533.24|530.84|532.76|530.36|0
1655915330000|2022-06-22 16:28:50|532.76|530.36|532.38|529.98|532.76|530.36|532.38|529.98|0
1655915340000|2022-06-22 16:29:00|532.57|530.17|532.57|530.17|532.57|530.17|532.38|529.98|0
1655915350000|2022-06-22 16:29:10|532.95|530.55|532.76|530.36|533.33|530.93|532.76|530.36|0
1655915360000|2022-06-22 16:29:20|532.95|530.55|533.52|531.12|533.52|531.12|532.95|530.55|0
1655915370000|2022-06-22 16:29:30|533.33|530.93|533.14|530.74|533.33|530.93|532.95|530.55|0
1655915380000|2022-06-22 16:29:40|533.33|530.93|533.33|530.93|533.33|530.93|533.14|530.74|0
1655915390000|2022-06-22 16:29:50|533.9|531.5|534.28|531.88|534.47|532.07|533.9|531.5|0
1655915400000|2022-06-22 16:30:00|534.85|532.45|534.66|532.26|534.95|532.55|534.66|532.26|0
1655915410000|2022-06-22 16:30:10|534.47|532.07|534.85|532.45|534.85|532.45|534.47|532.07|0
1655915420000|2022-06-22 16:30:20|535.42|533.02|535.42|533.02|535.42|533.02|535.04|532.64|0
1655915430000|2022-06-22 16:30:30|534.66|532.26|534.28|531.88|534.66|532.26|534.28|531.88|0
1655915440000|2022-06-22 16:30:40|534.09|531.69|534.09|531.69|534.09|531.69|533.71|531.31|0
1655915450000|2022-06-22 16:30:50|533.9|531.5|534.57|532.17|534.57|532.17|533.9|531.5|0
1655915460000|2022-06-22 16:31:00|534.85|532.45|534.66|532.26|535.04|532.64|534.66|532.26|0
1655915470000|2022-06-22 16:31:10|534.09|531.69|534.66|532.26|534.66|532.26|534.09|531.69|0
1655915480000|2022-06-22 16:31:20|534.85|532.45|534.66|532.26|534.85|532.45|534.47|532.07|0
1655915490000|2022-06-22 16:31:30|534.85|532.45|534.47|532.07|534.85|532.45|534.28|531.88|0
1655915500000|2022-06-22 16:31:40|534.66|532.26|534.47|532.07|534.66|532.26|534.47|532.07|0
1655915510000|2022-06-22 16:31:50|534.66|532.26|534.47|532.07|535.04|532.64|534.47|532.07|0
1655915520000|2022-06-22 16:32:00|534.09|531.69|534|531.6|534.09|531.69|533.9|531.5|0
1655915530000|2022-06-22 16:32:10|533.9|531.5|533.71|531.31|533.9|531.5|533.52|531.12|0
1655915540000|2022-06-22 16:32:20|533.52|531.12|533.14|530.74|533.52|531.12|533.14|530.74|0
1655915550000|2022-06-22 16:32:30|533.33|530.93|533.52|531.12|533.52|531.12|533.14|530.74|0
1655915560000|2022-06-22 16:32:40|533.33|530.93|533.14|530.74|533.9|531.5|533.14|530.74|0
1655915570000|2022-06-22 16:32:50|532.94|530.54|533.33|530.93|533.33|530.93|532.94|530.54|0
1655915580000|2022-06-22 16:33:00|533.14|530.74|533.33|530.93|533.33|530.93|533.14|530.74|0
1655915590000|2022-06-22 16:33:10|533.14|530.74|533.52|531.12|533.52|531.12|533.14|530.74|0
1655915600000|2022-06-22 16:33:20|533.33|530.93|533.33|530.93|533.52|531.12|533.33|530.93|0
1655915610000|2022-06-22 16:33:30|533.52|531.12|533.52|531.12|533.52|531.12|533.52|531.12|0
1655915620000|2022-06-22 16:33:40|533.33|530.93|532.37|529.97|533.33|530.93|532.37|529.97|0
1655915630000|2022-06-22 16:33:50|531.61|529.21|531.61|529.21|531.61|529.21|531.61|529.21|0
1655915640000|2022-06-22 16:34:00|531.99|529.59|531.8|529.4|532.18|529.78|531.8|529.4|0
1655915650000|2022-06-22 16:34:10|531.42|529.02|531.04|528.64|531.61|529.21|531.04|528.64|0
1655915660000|2022-06-22 16:34:20|530.85|528.45|530.85|528.45|530.85|528.45|530.47|528.07|0
1655915670000|2022-06-22 16:34:30|531.04|528.64|531.42|529.02|531.42|529.02|531.04|528.64|0
1655915680000|2022-06-22 16:34:40|531.61|529.21|530.66|528.26|531.61|529.21|530.66|528.26|0
1655915690000|2022-06-22 16:34:50|531.23|528.83|531.23|528.83|531.42|529.02|531.23|528.83|0
1655915700000|2022-06-22 16:35:00|530.85|528.45|531.14|528.74|531.14|528.74|530.66|528.26|0
1655915710000|2022-06-22 16:35:10|530.66|528.26|530.47|528.07|530.66|528.26|530.47|528.07|0
1655915720000|2022-06-22 16:35:20|530.66|528.26|530.09|527.69|530.85|528.45|530.09|527.69|0
1655915730000|2022-06-22 16:35:30|530.28|527.88|530.85|528.45|530.85|528.45|530.28|527.88|0
1655915740000|2022-06-22 16:35:40|530.28|527.88|530.47|528.07|530.47|528.07|530.28|527.88|0
1655915750000|2022-06-22 16:35:50|530.28|527.88|530.47|528.07|530.66|528.26|530.28|527.88|0
1655915760000|2022-06-22 16:36:00|529.9|527.5|529.05|526.65|529.9|527.5|528.76|526.36|0
1655915770000|2022-06-22 16:36:10|529.9|527.5|530.28|527.88|530.28|527.88|529.9|527.5|0
1655915780000|2022-06-22 16:36:20|530.47|528.07|530.85|528.45|530.85|528.45|530.47|528.07|0
1655915790000|2022-06-22 16:36:30|531.04|528.64|530.85|528.45|531.04|528.64|530.85|528.45|0
1655915800000|2022-06-22 16:36:40|531.23|528.83|531.8|529.4|531.8|529.4|531.23|528.83|0
1655915810000|2022-06-22 16:36:50|531.42|529.02|531.42|529.02|531.42|529.02|531.33|528.93|0
1655915820000|2022-06-22 16:37:00|531.04|528.64|531.23|528.83|531.23|528.83|530.66|528.26|0
1655915830000|2022-06-22 16:37:10|531.04|528.64|530.85|528.45|531.04|528.64|530.66|528.26|0
1655915840000|2022-06-22 16:37:20|530.66|528.26|530.76|528.36|530.76|528.36|530.66|528.26|0
1655915850000|2022-06-22 16:37:30|530.85|528.45|530.47|528.07|530.85|528.45|530.28|527.88|0
1655915860000|2022-06-22 16:37:40|530.09|527.69|530.28|527.88|530.28|527.88|530.09|527.69|0
1655915870000|2022-06-22 16:37:50|530.09|527.69|530.28|527.88|530.47|528.07|530.09|527.69|0
1655915880000|2022-06-22 16:38:00|530.09|527.69|530.09|527.69|530.09|527.69|529.9|527.5|0
1655915890000|2022-06-22 16:38:10|529.9|527.5|530.85|528.45|530.85|528.45|529.9|527.5|0
1655915900000|2022-06-22 16:38:20|531.04|528.64|531.61|529.21|531.61|529.21|531.04|528.64|0
1655915910000|2022-06-22 16:38:30|531.8|529.4|531.8|529.4|531.8|529.4|531.8|529.4|0
1655915920000|2022-06-22 16:38:40|531.61|529.21|532.18|529.78|532.18|529.78|531.61|529.21|0
1655915930000|2022-06-22 16:38:50|532.37|529.97|532.94|530.54|532.94|530.54|532.37|529.97|0
1655915940000|2022-06-22 16:39:00|533.13|530.73|533.13|530.73|533.13|530.73|532.85|530.45|0
1655915950000|2022-06-22 16:39:10|533.32|530.92|533.13|530.73|533.32|530.92|533.13|530.73|0
1655915960000|2022-06-22 16:39:20|533.51|531.11|533.32|530.92|533.51|531.11|533.32|530.92|0
1655915970000|2022-06-22 16:39:30|533.51|531.11|533.9|531.5|533.9|531.5|533.51|531.11|0
1655915980000|2022-06-22 16:39:40|534.09|531.69|533.7|531.3|534.09|531.69|533.7|531.3|0
1655915990000|2022-06-22 16:39:50|534.09|531.69|534.09|531.69|534.09|531.69|534.09|531.69|0
1655916000000|2022-06-22 16:40:00|533.7|531.3|532.37|529.97|533.7|531.3|532.37|529.97|0
1655916010000|2022-06-22 16:40:10|532.75|530.35|532.56|530.16|533.13|530.73|532.56|530.16|0
1655916020000|2022-06-22 16:40:20|532.75|530.35|532.37|529.97|532.75|530.35|532.37|529.97|0
1655916030000|2022-06-22 16:40:30|532.18|529.78|532.09|529.69|532.18|529.78|532.09|529.69|0
1655916040000|2022-06-22 16:40:40|532.18|529.78|532.18|529.78|532.18|529.78|531.99|529.59|0
1655916050000|2022-06-22 16:40:50|531.99|529.59|532.18|529.78|532.18|529.78|531.99|529.59|0
1655916060000|2022-06-22 16:41:00|532.09|529.69|531.61|529.21|532.09|529.69|531.61|529.21|0
1655916070000|2022-06-22 16:41:10|531.42|529.02|531.61|529.21|531.61|529.21|531.42|529.02|0
1655916080000|2022-06-22 16:41:20|531.42|529.02|530.28|527.88|531.42|529.02|530.28|527.88|0
1655916090000|2022-06-22 16:41:30|531.04|528.64|530.95|528.55|531.42|529.02|530.95|528.55|0
1655916100000|2022-06-22 16:41:40|530.66|528.26|530.66|528.26|530.66|528.26|530.47|528.07|0
1655916110000|2022-06-22 16:41:50|530.47|528.07|530.85|528.45|530.85|528.45|530.47|528.07|0
1655916120000|2022-06-22 16:42:00|530.47|528.07|530.85|528.45|530.85|528.45|530.28|527.88|0
1655916130000|2022-06-22 16:42:10|531.23|528.83|531.23|528.83|531.23|528.83|531.04|528.64|0
1655916140000|2022-06-22 16:42:20|531.42|529.02|531.42|529.02|531.42|529.02|531.23|528.83|0
1655916150000|2022-06-22 16:42:30|531.23|528.83|531.8|529.4|531.8|529.4|531.23|528.83|0
1655916160000|2022-06-22 16:42:40|531.61|529.21|531.23|528.83|531.8|529.4|531.23|528.83|0
1655916170000|2022-06-22 16:42:50|531.04|528.64|531.04|528.64|531.23|528.83|531.04|528.64|0
1655916180000|2022-06-22 16:43:00|530.85|528.45|530.66|528.26|530.85|528.45|530.66|528.26|0
1655916190000|2022-06-22 16:43:10|530.85|528.45|530.47|528.07|530.85|528.45|530.47|528.07|0
1655916200000|2022-06-22 16:43:20|530.28|527.88|530.47|528.07|530.47|528.07|530.28|527.88|0
1655916210000|2022-06-22 16:43:30|530.28|527.88|530.09|527.69|530.28|527.88|530.09|527.69|0
1655916220000|2022-06-22 16:43:40|529.71|527.31|529.9|527.5|530.09|527.69|529.71|527.31|0
1655916230000|2022-06-22 16:43:50|530.09|527.69|530.28|527.88|530.28|527.88|530.09|527.69|0
1655916240000|2022-06-22 16:44:00|530.66|528.26|530.47|528.07|530.66|528.26|530.47|528.07|0
1655916250000|2022-06-22 16:44:10|530.28|527.88|529.71|527.31|530.28|527.88|529.52|527.12|0
1655916260000|2022-06-22 16:44:20|529.52|527.12|529.71|527.31|529.71|527.31|529.14|526.74|0
1655916270000|2022-06-22 16:44:30|529.52|527.12|529.33|526.93|529.52|527.12|529.14|526.74|0
1655916280000|2022-06-22 16:44:40|529.52|527.12|529.33|526.93|529.52|527.12|529.33|526.93|0
1655916290000|2022-06-22 16:44:50|529.14|526.74|529.14|526.74|529.24|526.84|529.14|526.74|0
1655916300000|2022-06-22 16:45:00|529.33|526.93|529.33|526.93|529.71|527.31|529.33|526.93|0
1655916310000|2022-06-22 16:45:10|529.14|526.74|529.33|526.93|529.33|526.93|529.14|526.74|0
1655916320000|2022-06-22 16:45:20|529.52|527.12|528.95|526.55|529.52|527.12|528.95|526.55|0
1655916330000|2022-06-22 16:45:30|528.76|526.36|528.76|526.36|528.76|526.36|528.57|526.17|0
1655916340000|2022-06-22 16:45:40|528.57|526.17|529.33|526.93|529.33|526.93|528.57|526.17|0
1655916350000|2022-06-22 16:45:50|529.71|527.31|529.71|527.31|529.9|527.5|529.71|527.31|0
1655916360000|2022-06-22 16:46:00|529.9|527.5|530.85|528.45|530.85|528.45|529.9|527.5|0
1655916370000|2022-06-22 16:46:10|531.14|528.74|530.85|528.45|531.14|528.74|530.85|528.45|0
1655916380000|2022-06-22 16:46:20|530.66|528.26|530.85|528.45|530.85|528.45|530.66|528.26|0
1655916390000|2022-06-22 16:46:30|530.66|528.26|530.66|528.26|531.04|528.64|530.47|528.07|0
1655916400000|2022-06-22 16:46:40|530.85|528.45|530.85|528.45|531.04|528.64|530.47|528.07|0
1655916410000|2022-06-22 16:46:50|531.04|528.64|530.85|528.45|531.04|528.64|530.85|528.45|0
1655916420000|2022-06-22 16:47:00|531.04|528.64|531.42|529.02|531.42|529.02|531.04|528.64|0
1655916430000|2022-06-22 16:47:10|531.04|528.64|531.04|528.64|531.23|528.83|531.04|528.64|0
1655916440000|2022-06-22 16:47:20|530.76|528.36|531.04|528.64|531.04|528.64|530.76|528.36|0
1655916450000|2022-06-22 16:47:30|530.85|528.45|531.04|528.64|531.04|528.64|530.76|528.36|0
1655916460000|2022-06-22 16:47:40|530.85|528.45|530.47|528.07|530.85|528.45|530.28|527.88|0
1655916470000|2022-06-22 16:47:50|530.66|528.26|530.85|528.45|530.85|528.45|530.66|528.26|0
1655916480000|2022-06-22 16:48:00|531.04|528.64|530.85|528.45|531.04|528.64|530.85|528.45|0
1655916490000|2022-06-22 16:48:10|530.66|528.26|530.66|528.26|531.04|528.64|530.66|528.26|0
1655916500000|2022-06-22 16:48:20|530.85|528.45|530.95|528.55|530.95|528.55|530.85|528.45|0
1655916510000|2022-06-22 16:48:30|531.04|528.64|531.23|528.83|531.23|528.83|531.04|528.64|0
1655916520000|2022-06-22 16:48:40|531.42|529.02|531.23|528.83|531.42|529.02|531.23|528.83|0
1655916530000|2022-06-22 16:48:50|531.42|529.02|531.23|528.83|531.42|529.02|531.23|528.83|0
1655916540000|2022-06-22 16:49:00|531.42|529.02|531.04|528.64|531.42|529.02|531.04|528.64|0
1655916550000|2022-06-22 16:49:10|531.23|528.83|531.42|529.02|531.42|529.02|531.23|528.83|0
1655916560000|2022-06-22 16:49:20|531.33|528.93|531.23|528.83|531.33|528.93|531.23|528.83|0
1655916570000|2022-06-22 16:49:30|531.42|529.02|531.23|528.83|531.42|529.02|531.23|528.83|0
1655916580000|2022-06-22 16:49:40|531.42|529.02|531.99|529.59|531.99|529.59|531.42|529.02|0
1655916590000|2022-06-22 16:49:50|531.8|529.4|531.42|529.02|531.99|529.59|531.42|529.02|0
1655916600000|2022-06-22 16:50:00|531.04|528.64|530.66|528.26|531.04|528.64|530.47|528.07|0
1655916610000|2022-06-22 16:50:10|530.47|528.07|529.9|527.5|530.66|528.26|529.9|527.5|0
1655916620000|2022-06-22 16:50:20|529.71|527.31|531.23|528.83|531.23|528.83|529.71|527.31|0
1655916630000|2022-06-22 16:50:30|531.04|528.64|530.66|528.26|531.04|528.64|530.66|528.26|0
1655916640000|2022-06-22 16:50:40|530.47|528.07|531.23|528.83|531.23|528.83|530.47|528.07|0
1655916650000|2022-06-22 16:50:50|531.61|529.21|532.66|530.26|532.75|530.35|531.61|529.21|0
1655916660000|2022-06-22 16:51:00|532.75|530.35|532.94|530.54|533.13|530.73|532.56|530.16|0
1655916670000|2022-06-22 16:51:10|533.13|530.73|533.13|530.73|533.13|530.73|532.75|530.35|0
1655916680000|2022-06-22 16:51:20|532.94|530.54|533.13|530.73|533.13|530.73|532.56|530.16|0
1655916690000|2022-06-22 16:51:30|532.75|530.35|531.52|529.12|532.75|530.35|531.52|529.12|0
1655916700000|2022-06-22 16:51:40|531.61|529.21|531.61|529.21|531.61|529.21|531.23|528.83|0
1655916710000|2022-06-22 16:51:50|531.42|529.02|531.51|529.11|531.8|529.4|531.23|528.83|0
1655916720000|2022-06-22 16:52:00|531.32|528.92|531.13|528.73|531.32|528.92|531.13|528.73|0
1655916730000|2022-06-22 16:52:10|531.42|529.02|531.04|528.64|531.42|529.02|531.04|528.64|0
1655916740000|2022-06-22 16:52:20|530.85|528.45|530.85|528.45|530.85|528.45|530.66|528.26|0
1655916750000|2022-06-22 16:52:30|530.66|528.26|530.28|527.88|530.66|528.26|530.09|527.69|0
1655916760000|2022-06-22 16:52:40|530.66|528.26|531.23|528.83|531.23|528.83|530.47|528.07|0
1655916770000|2022-06-22 16:52:50|531.61|529.21|531.23|528.83|531.61|529.21|531.23|528.83|0
1655916780000|2022-06-22 16:53:00|531.42|529.02|531.61|529.21|531.8|529.4|531.42|529.02|0
1655916790000|2022-06-22 16:53:10|531.8|529.4|531.8|529.4|531.8|529.4|531.61|529.21|0
1655916800000|2022-06-22 16:53:20|531.42|529.02|531.42|529.02|531.42|529.02|531.42|529.02|0
1655916810000|2022-06-22 16:53:30|531.23|528.83|531.23|528.83|531.23|528.83|531.23|528.83|0
1655916820000|2022-06-22 16:53:40|531.42|529.02|531.42|529.02|531.42|529.02|531.23|528.83|0
1655916830000|2022-06-22 16:53:50|531.23|528.83|531.23|528.83|531.23|528.83|531.04|528.64|0
1655916840000|2022-06-22 16:54:00|531.42|529.02|530.84|528.44|531.42|529.02|530.84|528.44|0
1655916850000|2022-06-22 16:54:10|531.04|528.64|531.04|528.64|531.23|528.83|530.84|528.44|0
1655916860000|2022-06-22 16:54:20|531.03|528.63|531.03|528.63|531.23|528.83|530.94|528.54|0
1655916870000|2022-06-22 16:54:30|530.84|528.44|530.84|528.44|530.84|528.44|530.84|528.44|0
1655916880000|2022-06-22 16:54:40|530.65|528.25|530.84|528.44|531.03|528.63|530.65|528.25|0
1655916890000|2022-06-22 16:54:50|531.03|528.63|531.03|528.63|531.03|528.63|531.03|528.63|0
1655916900000|2022-06-22 16:55:00|530.84|528.44|531.03|528.63|531.03|528.63|530.84|528.44|0
1655916910000|2022-06-22 16:55:10|530.84|528.44|529.89|527.49|530.84|528.44|529.89|527.49|0
1655916920000|2022-06-22 16:55:20|530.08|527.68|530.46|528.06|530.46|528.06|530.08|527.68|0
1655916930000|2022-06-22 16:55:30|530.27|527.87|529.7|527.3|531.22|528.82|529.7|527.3|0
1655916940000|2022-06-22 16:55:40|530.08|527.68|531.41|529.01|531.41|529.01|530.08|527.68|0
1655916950000|2022-06-22 16:55:50|531.22|528.82|531.22|528.82|531.41|529.01|531.22|528.82|0
1655916960000|2022-06-22 16:56:00|531.13|528.73|532.18|529.78|532.18|529.78|531.13|528.73|0
1655916970000|2022-06-22 16:56:10|531.99|529.59|531.99|529.59|532.18|529.78|531.99|529.59|0
1655916980000|2022-06-22 16:56:20|531.79|529.39|531.51|529.11|531.79|529.39|531.41|529.01|0
1655916990000|2022-06-22 16:56:30|531.79|529.39|531.6|529.2|531.79|529.39|531.6|529.2|0
1655917000000|2022-06-22 16:56:40|531.41|529.01|531.41|529.01|531.41|529.01|531.22|528.82|0
1655917010000|2022-06-22 16:56:50|531.13|528.73|530.46|528.06|531.13|528.73|530.46|528.06|0
1655917020000|2022-06-22 16:57:00|529.89|527.49|530.08|527.68|530.27|527.87|529.89|527.49|0
1655917030000|2022-06-22 16:57:10|530.27|527.87|529.7|527.3|530.46|528.06|529.7|527.3|0
1655917040000|2022-06-22 16:57:20|529.51|527.11|530.46|528.06|530.46|528.06|529.51|527.11|0
1655917050000|2022-06-22 16:57:30|530.27|527.87|530.27|527.87|530.27|527.87|530.27|527.87|0
1655917060000|2022-06-22 16:57:40|529.89|527.49|530.46|528.06|530.46|528.06|529.89|527.49|0
1655917070000|2022-06-22 16:57:50|530.08|527.68|530.37|527.97|530.46|528.06|530.08|527.68|0
1655917080000|2022-06-22 16:58:00|530.84|528.44|530.65|528.25|530.84|528.44|530.27|527.87|0
1655917090000|2022-06-22 16:58:10|531.22|528.82|530.84|528.44|531.22|528.82|530.84|528.44|0
1655917100000|2022-06-22 16:58:20|531.03|528.63|530.84|528.44|531.03|528.63|530.84|528.44|0
1655917110000|2022-06-22 16:58:30|530.65|528.25|530.27|527.87|530.65|528.25|530.27|527.87|0
1655917120000|2022-06-22 16:58:40|530.08|527.68|529.89|527.49|530.08|527.68|529.89|527.49|0
1655917130000|2022-06-22 16:58:50|529.7|527.3|529.7|527.3|529.89|527.49|529.7|527.3|0
1655917140000|2022-06-22 16:59:00|529.89|527.49|529.7|527.3|530.08|527.68|529.7|527.3|0
1655917150000|2022-06-22 16:59:10|529.89|527.49|529.7|527.3|529.89|527.49|529.7|527.3|0
1655917160000|2022-06-22 16:59:20|529.32|526.92|529.13|526.73|529.32|526.92|529.13|526.73|0
1655917170000|2022-06-22 16:59:30|528.75|526.35|527.62|525.22|528.75|526.35|527.62|525.22|0
1655917180000|2022-06-22 16:59:40|527.43|525.03|527.43|525.03|527.43|525.03|527.24|524.84|0
1655917190000|2022-06-22 16:59:50|527.62|525.22|527.62|525.22|527.62|525.22|527.43|525.03|0
1655917200000|2022-06-22 17:00:00|527.81|525.41|527.24|524.84|527.81|525.41|526.86|524.46|0
1655917210000|2022-06-22 17:00:10|527.05|524.65|528|525.6|528|525.6|527.05|524.65|0
1655917220000|2022-06-22 17:00:20|527.62|525.22|528|525.6|528|525.6|527.62|525.22|0
1655917230000|2022-06-22 17:00:30|528.38|525.98|528.56|526.16|528.56|526.16|528.37|525.97|0
1655917240000|2022-06-22 17:00:40|528.94|526.54|528.75|526.35|528.94|526.54|528.75|526.35|0
1655917250000|2022-06-22 17:00:50|528.94|526.54|530.27|527.87|530.27|527.87|528.94|526.54|0
1655917260000|2022-06-22 17:01:00|531.41|529.01|531.03|528.63|531.41|529.01|531.03|528.63|0
1655917270000|2022-06-22 17:01:10|531.41|529.01|532.17|529.77|532.17|529.77|531.22|528.82|0
1655917280000|2022-06-22 17:01:20|531.41|529.01|531.6|529.2|531.6|529.2|531.41|529.01|0
1655917290000|2022-06-22 17:01:30|531.41|529.01|531.6|529.2|531.79|529.39|531.41|529.01|0
1655917300000|2022-06-22 17:01:40|531.41|529.01|531.22|528.82|531.41|529.01|531.22|528.82|0
1655917310000|2022-06-22 17:01:50|530.84|528.44|531.32|528.92|531.41|529.01|530.84|528.44|0
1655917320000|2022-06-22 17:02:00|531.41|529.01|530.84|528.44|531.41|529.01|530.84|528.44|0
1655917330000|2022-06-22 17:02:10|531.22|528.82|530.65|528.25|531.22|528.82|530.65|528.25|0
1655917340000|2022-06-22 17:02:20|530.46|528.06|531.22|528.82|531.22|528.82|530.46|528.06|0
1655917350000|2022-06-22 17:02:30|531.79|529.39|533.32|530.92|533.32|530.92|531.79|529.39|0
1655917360000|2022-06-22 17:02:40|533.7|531.3|533.51|531.11|533.7|531.3|533.32|530.92|0
1655917370000|2022-06-22 17:02:50|533.32|530.92|534.27|531.87|534.27|531.87|533.32|530.92|0
1655917380000|2022-06-22 17:03:00|534.46|532.06|533.7|531.3|534.84|532.44|533.7|531.3|0
1655917390000|2022-06-22 17:03:10|533.51|531.11|533.13|530.73|533.51|531.11|533.13|530.73|0
1655917400000|2022-06-22 17:03:20|532.93|530.53|532.74|530.34|532.93|530.53|532.74|530.34|0
1655917410000|2022-06-22 17:03:30|532.55|530.15|533.13|530.73|533.13|530.73|532.55|530.15|0
1655917420000|2022-06-22 17:03:40|533.32|530.92|532.55|530.15|533.32|530.92|532.17|529.77|0
1655917430000|2022-06-22 17:03:50|532.17|529.77|532.55|530.15|532.55|530.15|532.17|529.77|0
1655917440000|2022-06-22 17:04:00|532.93|530.53|534.08|531.68|534.08|531.68|532.93|530.53|0
1655917450000|2022-06-22 17:04:10|533.7|531.3|533.7|531.3|533.7|531.3|533.7|531.3|0
1655917460000|2022-06-22 17:04:20|533.89|531.49|533.89|531.49|533.89|531.49|533.89|531.49|0
1655917470000|2022-06-22 17:04:30|533.51|531.11|533.32|530.92|533.7|531.3|533.32|530.92|0
1655917480000|2022-06-22 17:04:40|533.51|531.11|533.12|530.72|533.51|531.11|533.12|530.72|0
1655917490000|2022-06-22 17:04:50|533.32|530.92|532.74|530.34|533.32|530.92|532.74|530.34|0
1655917500000|2022-06-22 17:05:00|533.12|530.72|532.74|530.34|533.12|530.72|532.74|530.34|0
1655917510000|2022-06-22 17:05:10|533.12|530.72|532.74|530.34|533.12|530.72|532.74|530.34|0
1655917520000|2022-06-22 17:05:20|532.36|529.96|532.17|529.77|532.36|529.96|532.17|529.77|0
1655917530000|2022-06-22 17:05:30|532.36|529.96|532.74|530.34|532.74|530.34|532.36|529.96|0
1655917540000|2022-06-22 17:05:40|532.55|530.15|532.36|529.96|532.55|530.15|532.36|529.96|0
1655917550000|2022-06-22 17:05:50|532.93|530.53|532.55|530.15|532.93|530.53|532.55|530.15|0
1655917560000|2022-06-22 17:06:00|532.36|529.96|532.17|529.77|532.55|530.15|532.17|529.77|0
1655917570000|2022-06-22 17:06:10|532.36|529.96|531.79|529.39|532.36|529.96|531.79|529.39|0
1655917580000|2022-06-22 17:06:20|531.6|529.2|531.79|529.39|532.17|529.77|531.6|529.2|0
1655917590000|2022-06-22 17:06:30|531.89|529.49|531.79|529.39|531.89|529.49|531.41|529.01|0
1655917600000|2022-06-22 17:06:40|531.6|529.2|531.03|528.63|531.6|529.2|531.03|528.63|0
1655917610000|2022-06-22 17:06:50|531.22|528.82|531.41|529.01|531.41|529.01|531.22|528.82|0
1655917620000|2022-06-22 17:07:00|530.84|528.44|530.65|528.25|531.03|528.63|530.46|528.06|0
1655917630000|2022-06-22 17:07:10|530.84|528.44|531.6|529.2|531.6|529.2|530.84|528.44|0
1655917640000|2022-06-22 17:07:20|531.79|529.39|531.03|528.63|531.79|529.39|531.03|528.63|0
1655917650000|2022-06-22 17:07:30|531.41|529.01|531.79|529.39|531.79|529.39|531.41|529.01|0
1655917660000|2022-06-22 17:07:40|531.98|529.58|531.79|529.39|531.98|529.58|531.79|529.39|0
1655917670000|2022-06-22 17:07:50|531.41|529.01|531.6|529.2|531.6|529.2|531.22|528.82|0
1655917680000|2022-06-22 17:08:00|531.41|529.01|531.22|528.82|531.41|529.01|530.46|528.06|0
1655917690000|2022-06-22 17:08:10|531.41|529.01|530.84|528.44|531.41|529.01|530.46|528.06|0
1655917700000|2022-06-22 17:08:20|531.03|528.63|530.65|528.25|531.03|528.63|530.65|528.25|0
1655917710000|2022-06-22 17:08:30|530.84|528.44|530.84|528.44|530.84|528.44|530.84|528.44|0
1655917720000|2022-06-22 17:08:40|531.03|528.63|530.84|528.44|531.41|529.01|530.84|528.44|0
1655917730000|2022-06-22 17:08:50|530.65|528.25|531.41|529.01|531.41|529.01|530.65|528.25|0
1655917740000|2022-06-22 17:09:00|530.84|528.44|530.65|528.25|530.84|528.44|530.65|528.25|0
1655917750000|2022-06-22 17:09:10|530.46|528.06|530.46|528.06|530.65|528.25|530.46|528.06|0
1655917760000|2022-06-22 17:09:20|530.84|528.44|530.65|528.25|530.84|528.44|530.65|528.25|0
1655917770000|2022-06-22 17:09:30|530.84|528.44|530.65|528.25|530.84|528.44|530.65|528.25|0
1655917780000|2022-06-22 17:09:40|530.84|528.44|531.03|528.63|531.03|528.63|530.84|528.44|0
1655917790000|2022-06-22 17:09:50|531.41|529.01|531.41|529.01|531.41|529.01|531.41|529.01|0
1655917800000|2022-06-22 17:10:00|531.6|529.2|530.65|528.25|531.6|529.2|530.65|528.25|0
1655917810000|2022-06-22 17:10:10|530.46|528.06|530.18|527.78|530.46|528.06|530.08|527.68|0
1655917820000|2022-06-22 17:10:20|530.08|527.68|530.08|527.68|530.08|527.68|528.94|526.54|0
1655917830000|2022-06-22 17:10:30|529.89|527.49|529.51|527.11|530.27|527.87|529.51|527.11|0
1655917840000|2022-06-22 17:10:40|529.8|527.4|529.7|527.3|529.8|527.4|529.7|527.3|0
1655917850000|2022-06-22 17:10:50|529.51|527.11|529.89|527.49|529.89|527.49|529.51|527.11|0
1655917860000|2022-06-22 17:11:00|529.7|527.3|529.32|526.92|529.7|527.3|529.32|526.92|0
1655917870000|2022-06-22 17:11:10|529.51|527.11|529.32|526.92|529.7|527.3|529.32|526.92|0
1655917880000|2022-06-22 17:11:20|529.51|527.11|529.32|526.92|529.51|527.11|529.32|526.92|0
1655917890000|2022-06-22 17:11:30|529.51|527.11|529.32|526.92|529.7|527.3|529.32|526.92|0
1655917900000|2022-06-22 17:11:40|529.51|527.11|529.32|526.92|529.51|527.11|529.32|526.92|0
1655917910000|2022-06-22 17:11:50|529.51|527.11|528.94|526.54|529.51|527.11|528.94|526.54|0
1655917920000|2022-06-22 17:12:00|528.75|526.35|528.37|525.97|528.94|526.54|528.37|525.97|0
1655917930000|2022-06-22 17:12:10|528.94|526.54|528.37|525.97|528.94|526.54|528.37|525.97|0
1655917940000|2022-06-22 17:12:20|528.56|526.16|528.75|526.35|528.75|526.35|528.56|526.16|0
1655917950000|2022-06-22 17:12:30|528.94|526.54|528.94|526.54|528.94|526.54|528.85|526.45|0
1655917960000|2022-06-22 17:12:40|529.13|526.73|529.51|527.11|529.51|527.11|529.13|526.73|0
1655917970000|2022-06-22 17:12:50|529.7|527.3|529.7|527.3|529.7|527.3|529.51|527.11|0
1655917980000|2022-06-22 17:13:00|529.99|527.59|529.89|527.49|530.08|527.68|529.89|527.49|0
1655917990000|2022-06-22 17:13:10|530.08|527.68|529.7|527.3|530.08|527.68|529.7|527.3|0
1655918000000|2022-06-22 17:13:20|529.51|527.11|529.7|527.3|529.7|527.3|529.51|527.11|0
1655918010000|2022-06-22 17:13:30|529.51|527.11|528.56|526.16|529.51|527.11|528.56|526.16|0
1655918020000|2022-06-22 17:13:40|528.37|525.97|527.61|525.21|528.37|525.97|527.61|525.21|0
1655918030000|2022-06-22 17:13:50|527.8|525.4|527.8|525.4|527.8|525.4|527.8|525.4|0
1655918040000|2022-06-22 17:14:00|527.61|525.21|527.99|525.59|528.18|525.78|527.61|525.21|0
1655918050000|2022-06-22 17:14:10|527.8|525.4|528.56|526.16|528.56|526.16|527.8|525.4|0
1655918060000|2022-06-22 17:14:20|529.51|527.11|528.75|526.35|529.51|527.11|528.75|526.35|0
1655918070000|2022-06-22 17:14:30|528.94|526.54|528.75|526.35|528.94|526.54|528.75|526.35|0
1655918080000|2022-06-22 17:14:40|528.94|526.54|528.75|526.35|529.13|526.73|528.75|526.35|0
1655918090000|2022-06-22 17:14:50|528.56|526.16|528.18|525.78|528.56|526.16|527.99|525.59|0
1655918100000|2022-06-22 17:15:00|527.99|525.59|528.18|525.78|528.56|526.16|527.99|525.59|0
1655918110000|2022-06-22 17:15:10|528.49|526.09|529.06|526.66|529.06|526.66|528.49|526.09|0
1655918120000|2022-06-22 17:15:20|528.87|526.47|528.3|525.9|528.87|526.47|528.3|525.9|0
1655918130000|2022-06-22 17:15:30|528.49|526.09|528.87|526.47|528.87|526.47|528.49|526.09|0
1655918140000|2022-06-22 17:15:40|529.06|526.66|529.06|526.66|529.06|526.66|528.87|526.47|0
1655918150000|2022-06-22 17:15:50|529.16|526.76|529.06|526.66|529.16|526.76|529.06|526.66|0
1655918160000|2022-06-22 17:16:00|529.44|527.04|528.97|526.57|529.44|527.04|528.97|526.57|0
1655918170000|2022-06-22 17:16:10|529.06|526.66|528.68|526.28|529.25|526.85|528.49|526.09|0
1655918180000|2022-06-22 17:16:20|528.49|526.09|528.87|526.47|528.87|526.47|528.3|525.9|0
1655918190000|2022-06-22 17:16:30|528.49|526.09|528.49|526.09|528.78|526.38|528.49|526.09|0
1655918200000|2022-06-22 17:16:40|528.3|525.9|528.49|526.09|528.49|526.09|528.3|525.9|0
1655918210000|2022-06-22 17:16:50|528.3|525.9|528.11|525.71|528.49|526.09|528.11|525.71|0
1655918220000|2022-06-22 17:17:00|527.93|525.53|527.55|525.15|527.93|525.53|527.55|525.15|0
1655918230000|2022-06-22 17:17:10|527.36|524.96|526.79|524.39|527.36|524.96|526.79|524.39|0
1655918240000|2022-06-22 17:17:20|526.98|524.58|526.98|524.58|526.98|524.58|526.98|524.58|0
1655918250000|2022-06-22 17:17:30|527.55|525.15|527.17|524.77|527.55|525.15|527.17|524.77|0
1655918260000|2022-06-22 17:17:40|526.98|524.58|526.6|524.2|526.98|524.58|526.6|524.2|0
1655918270000|2022-06-22 17:17:50|526.79|524.39|526.6|524.2|526.79|524.39|526.6|524.2|0
1655918280000|2022-06-22 17:18:00|526.79|524.39|526.6|524.2|526.79|524.39|526.6|524.2|0
1655918290000|2022-06-22 17:18:10|526.79|524.39|526.22|523.82|526.79|524.39|526.22|523.82|0
1655918300000|2022-06-22 17:18:20|525.66|523.26|525.84|523.44|525.84|523.44|525.66|523.26|0
1655918310000|2022-06-22 17:18:30|525.66|523.26|525.66|523.26|525.84|523.44|525.66|523.26|0
1655918320000|2022-06-22 17:18:40|525.84|523.44|525.84|523.44|525.84|523.44|525.84|523.44|0
1655918330000|2022-06-22 17:18:50|525.65|523.25|526.03|523.63|526.03|523.63|525.65|523.25|0
1655918340000|2022-06-22 17:19:00|525.65|523.25|525.28|522.88|525.65|523.25|525|522.6|0
1655918350000|2022-06-22 17:19:10|525.09|522.69|525.09|522.69|525.09|522.69|524.9|522.5|0
1655918360000|2022-06-22 17:19:20|524.9|522.5|525.09|522.69|525.09|522.69|524.9|522.5|0
1655918370000|2022-06-22 17:19:30|524.9|522.5|524.9|522.5|525.09|522.69|524.9|522.5|0
1655918390000|2022-06-22 17:19:50|524.71|522.31|524.9|522.5|524.9|522.5|524.71|522.31|0
1655918400000|2022-06-22 17:20:00|524.52|522.12|524.81|522.41|524.81|522.41|524.52|522.12|0
1655918410000|2022-06-22 17:20:10|524.71|522.31|524.52|522.12|524.71|522.31|524.52|522.12|0
1655918420000|2022-06-22 17:20:20|524.71|522.31|525.28|522.88|525.47|523.07|524.71|522.31|0
1655918430000|2022-06-22 17:20:30|525.47|523.07|525.47|523.07|525.47|523.07|525.28|522.88|0
1655918440000|2022-06-22 17:20:40|525.65|523.25|525.09|522.69|525.65|523.25|525.09|522.69|0
1655918450000|2022-06-22 17:20:50|524.9|522.5|525.09|522.69|525.09|522.69|524.71|522.31|0
1655918460000|2022-06-22 17:21:00|525.28|522.88|524.71|522.31|525.28|522.88|524.71|522.31|0
1655918470000|2022-06-22 17:21:10|524.62|522.22|524.33|521.93|524.62|522.22|524.33|521.93|0
1655918480000|2022-06-22 17:21:20|524.14|521.74|523.68|521.28|524.14|521.74|523.68|521.28|0
1655918490000|2022-06-22 17:21:30|523.58|521.18|523.49|521.09|523.68|521.28|523.49|521.09|0
1655918500000|2022-06-22 17:21:40|523.58|521.18|523.2|520.8|523.58|521.18|523.2|520.8|0
1655918510000|2022-06-22 17:21:50|523.58|521.18|523.01|520.61|523.58|521.18|523.01|520.61|0
1655918520000|2022-06-22 17:22:00|522.73|520.33|523.39|520.99|523.39|520.99|522.73|520.33|0
1655918530000|2022-06-22 17:22:10|523.2|520.8|523.2|520.8|523.2|520.8|522.82|520.42|0
1655918540000|2022-06-22 17:22:20|523.01|520.61|523.01|520.61|523.01|520.61|522.82|520.42|0
1655918550000|2022-06-22 17:22:30|522.82|520.42|522.82|520.42|523.01|520.61|522.82|520.42|0
1655918560000|2022-06-22 17:22:40|523.01|520.61|523.01|520.61|523.01|520.61|523.01|520.61|0
1655918570000|2022-06-22 17:22:50|522.92|520.52|522.82|520.42|522.92|520.52|522.64|520.24|0
1655918580000|2022-06-22 17:23:00|522.64|520.24|522.26|519.86|522.64|520.24|522.26|519.86|0
1655918590000|2022-06-22 17:23:10|522.45|520.05|522.45|520.05|522.45|520.05|522.26|519.86|0
1655918600000|2022-06-22 17:23:20|522.82|520.42|522.64|520.24|522.82|520.42|522.45|520.05|0
1655918610000|2022-06-22 17:23:30|522.82|520.42|522.64|520.24|522.82|520.42|522.64|520.24|0
1655918620000|2022-06-22 17:23:40|522.45|520.05|522.26|519.86|522.45|520.05|522.26|519.86|0
1655918630000|2022-06-22 17:23:50|522.45|520.05|522.82|520.42|522.82|520.42|522.45|520.05|0
1655918640000|2022-06-22 17:24:00|523.2|520.8|523.39|520.99|523.39|520.99|523.2|520.8|0
1655918650000|2022-06-22 17:24:10|523.2|520.8|523.39|520.99|523.39|520.99|523.2|520.8|0
1655918660000|2022-06-22 17:24:20|523.2|520.8|523.39|520.99|523.39|520.99|523.2|520.8|0
1655918670000|2022-06-22 17:24:30|523.01|520.61|523.2|520.8|523.2|520.8|522.82|520.42|0
1655918680000|2022-06-22 17:24:40|523.39|520.99|522.82|520.42|523.39|520.99|522.82|520.42|0
1655918690000|2022-06-22 17:24:50|522.92|520.52|523.01|520.61|523.01|520.61|522.92|520.52|0
1655918700000|2022-06-22 17:25:00|522.82|520.42|522.63|520.23|522.82|520.42|522.63|520.23|0
1655918710000|2022-06-22 17:25:10|522.82|520.42|522.63|520.23|522.82|520.42|522.63|520.23|0
1655918720000|2022-06-22 17:25:20|522.82|520.42|522.82|520.42|522.82|520.42|522.82|520.42|0
1655918730000|2022-06-22 17:25:30|522.63|520.23|522.45|520.05|522.63|520.23|522.45|520.05|0
1655918740000|2022-06-22 17:25:40|522.26|519.86|522.26|519.86|522.26|519.86|522.26|519.86|0
1655918750000|2022-06-22 17:25:50|522.45|520.05|522.45|520.05|522.45|520.05|522.26|519.86|0
1655918760000|2022-06-22 17:26:00|522.63|520.23|522.45|520.05|522.63|520.23|522.45|520.05|0
1655918770000|2022-06-22 17:26:10|522.63|520.23|523.01|520.61|523.01|520.61|522.63|520.23|0
1655918780000|2022-06-22 17:26:20|522.82|520.42|523.01|520.61|523.01|520.61|522.82|520.42|0
1655918790000|2022-06-22 17:26:30|523.2|520.8|522.82|520.42|523.2|520.8|522.82|520.42|0
1655918800000|2022-06-22 17:26:40|523.01|520.61|522.45|520.05|523.01|520.61|522.45|520.05|0
1655918810000|2022-06-22 17:26:50|522.54|520.14|521.13|518.73|522.54|520.14|521.13|518.73|0
1655918820000|2022-06-22 17:27:00|521.5|519.1|522.07|519.67|522.26|519.86|521.5|519.1|0
1655918830000|2022-06-22 17:27:10|521.5|519.1|522.26|519.86|522.26|519.86|521.5|519.1|0
1655918840000|2022-06-22 17:27:20|522.63|520.23|522.63|520.23|522.63|520.23|522.45|520.05|0
1655918850000|2022-06-22 17:27:30|522.82|520.42|523.39|520.99|523.39|520.99|522.73|520.33|0
1655918860000|2022-06-22 17:27:40|523.58|521.18|523.95|521.55|523.95|521.55|523.58|521.18|0
1655918870000|2022-06-22 17:27:50|524.14|521.74|524.71|522.31|524.71|522.31|524.14|521.74|0
1655918880000|2022-06-22 17:28:00|524.52|522.12|524.71|522.31|524.71|522.31|524.52|522.12|0
1655918890000|2022-06-22 17:28:10|524.52|522.12|524.33|521.93|524.52|522.12|523.95|521.55|0
1655918900000|2022-06-22 17:28:20|524.14|521.74|524.9|522.5|524.9|522.5|523.95|521.55|0
1655918910000|2022-06-22 17:28:30|525.09|522.69|525.09|522.69|525.27|522.87|525.09|522.69|0
1655918920000|2022-06-22 17:28:40|524.71|522.31|524.33|521.93|524.71|522.31|524.33|521.93|0
1655918930000|2022-06-22 17:28:50|523.95|521.55|524.14|521.74|524.14|521.74|523.95|521.55|0
1655918940000|2022-06-22 17:29:00|524.33|521.93|524.33|521.93|524.33|521.93|524.33|521.93|0
1655918950000|2022-06-22 17:29:10|523.95|521.55|523.95|521.55|523.95|521.55|523.76|521.36|0
1655918960000|2022-06-22 17:29:20|523.76|521.36|524.14|521.74|524.14|521.74|523.76|521.36|0
1655918970000|2022-06-22 17:29:30|523.95|521.55|523.76|521.36|523.95|521.55|523.76|521.36|0
1655918980000|2022-06-22 17:29:40|523.58|521.18|523.48|521.08|523.58|521.18|523.39|520.99|0
1655918990000|2022-06-22 17:29:50|523.2|520.8|523.01|520.61|523.2|520.8|523.01|520.61|0
1655919000000|2022-06-22 17:30:00|523.2|520.8|523.39|520.99|523.39|520.99|523.2|520.8|0
1655919010000|2022-06-22 17:30:10|523.76|521.36|523.76|521.36|523.76|521.36|523.39|520.99|0
1655919020000|2022-06-22 17:30:20|523.58|521.18|523.76|521.36|523.95|521.55|523.58|521.18|0
1655919030000|2022-06-22 17:30:30|523.95|521.55|524.33|521.93|524.33|521.93|523.95|521.55|0
1655919040000|2022-06-22 17:30:40|524.14|521.74|523.76|521.36|524.14|521.74|523.76|521.36|0
1655919050000|2022-06-22 17:30:50|523.95|521.55|524.33|521.93|524.33|521.93|523.95|521.55|0
1655919060000|2022-06-22 17:31:00|524.52|522.12|524.52|522.12|524.71|522.31|524.33|521.93|0
1655919070000|2022-06-22 17:31:10|524.71|522.31|524.52|522.12|524.9|522.5|524.52|522.12|0
1655919080000|2022-06-22 17:31:20|524.71|522.31|524.33|521.93|524.71|522.31|524.33|521.93|0
1655919090000|2022-06-22 17:31:30|524.71|522.31|524.71|522.31|524.9|522.5|524.71|522.31|0
1655919100000|2022-06-22 17:31:40|524.9|522.5|525.27|522.87|525.27|522.87|524.9|522.5|0
1655919110000|2022-06-22 17:31:50|525.46|523.06|525.08|522.68|525.46|523.06|525.08|522.68|0
1655919120000|2022-06-22 17:32:00|524.9|522.5|524.9|522.5|524.9|522.5|524.9|522.5|0
1655919130000|2022-06-22 17:32:10|524.71|522.31|524.52|522.12|524.9|522.5|524.52|522.12|0
1655919140000|2022-06-22 17:32:20|524.33|521.93|525.08|522.68|525.08|522.68|524.33|521.93|0
1655919150000|2022-06-22 17:32:30|525.18|522.78|525.27|522.87|525.27|522.87|525.08|522.68|0
1655919160000|2022-06-22 17:32:40|524.89|522.49|525.27|522.87|525.27|522.87|524.89|522.49|0
1655919170000|2022-06-22 17:32:50|525.46|523.06|525.65|523.25|525.65|523.25|525.46|523.06|0
1655919180000|2022-06-22 17:33:00|526.03|523.63|526.22|523.82|526.22|523.82|526.03|523.63|0
1655919190000|2022-06-22 17:33:10|526.41|524.01|526.41|524.01|526.41|524.01|526.41|524.01|0
1655919200000|2022-06-22 17:33:20|526.6|524.2|526.5|524.1|526.6|524.2|526.5|524.1|0
1655919210000|2022-06-22 17:33:30|526.6|524.2|526.41|524.01|526.6|524.2|526.41|524.01|0
1655919220000|2022-06-22 17:33:40|526.22|523.82|526.59|524.19|526.78|524.38|526.22|523.82|0
1655919230000|2022-06-22 17:33:50|526.41|524.01|526.41|524.01|526.41|524.01|526.41|524.01|0
1655919240000|2022-06-22 17:34:00|526.59|524.19|526.41|524.01|526.59|524.19|526.41|524.01|0
1655919250000|2022-06-22 17:34:10|526.03|523.63|526.41|524.01|526.41|524.01|526.03|523.63|0
1655919270000|2022-06-22 17:34:30|526.22|523.82|526.41|524.01|526.41|524.01|526.22|523.82|0
1655919280000|2022-06-22 17:34:40|526.59|524.19|526.78|524.38|526.97|524.57|526.59|524.19|0
1655919290000|2022-06-22 17:34:50|526.97|524.57|527.16|524.76|527.16|524.76|526.97|524.57|0
1655919300000|2022-06-22 17:35:00|527.73|525.33|529.25|526.85|529.25|526.85|527.73|525.33|0
1655919310000|2022-06-22 17:35:10|528.49|526.09|528.87|526.47|529.25|526.85|528.49|526.09|0
1655919320000|2022-06-22 17:35:20|529.06|526.66|527.92|525.52|529.06|526.66|527.92|525.52|0
1655919330000|2022-06-22 17:35:30|528.68|526.28|528.87|526.47|528.87|526.47|528.68|526.28|0
1655919340000|2022-06-22 17:35:40|529.06|526.66|527.54|525.14|529.06|526.66|527.35|524.95|0
1655919350000|2022-06-22 17:35:50|527.73|525.33|528.11|525.71|528.3|525.9|527.73|525.33|0
1655919360000|2022-06-22 17:36:00|527.92|525.52|527.64|525.24|527.92|525.52|527.54|525.14|0
1655919370000|2022-06-22 17:36:10|527.54|525.14|527.92|525.52|527.92|525.52|527.35|524.95|0
1655919380000|2022-06-22 17:36:20|528.4|526|528.3|525.9|528.68|526.28|528.3|525.9|0
1655919390000|2022-06-22 17:36:30|528.11|525.71|528.3|525.9|528.3|525.9|528.11|525.71|0
1655919400000|2022-06-22 17:36:40|528.11|525.71|528.49|526.09|528.49|526.09|528.11|525.71|0
1655919410000|2022-06-22 17:36:50|528.3|525.9|528.11|525.71|528.3|525.9|528.11|525.71|0
1655919420000|2022-06-22 17:37:00|528.3|525.9|528.11|525.71|528.49|526.09|528.11|525.71|0
1655919430000|2022-06-22 17:37:10|528.3|525.9|529.58|527.18|529.58|527.18|527.92|525.52|0
1655919440000|2022-06-22 17:37:20|529.76|527.36|529.58|527.18|529.76|527.36|529.58|527.18|0
1655919450000|2022-06-22 17:37:30|528.11|525.71|527.73|525.33|528.11|525.71|527.73|525.33|0
1655919460000|2022-06-22 17:37:40|527.54|525.14|527.35|524.95|527.54|525.14|527.35|524.95|0
1655919470000|2022-06-22 17:37:50|527.16|524.76|527.16|524.76|527.26|524.86|527.16|524.76|0
1655919480000|2022-06-22 17:38:00|526.69|524.29|526.78|524.38|526.78|524.38|526.69|524.29|0
1655919490000|2022-06-22 17:38:10|526.59|524.19|526.78|524.38|526.97|524.57|526.59|524.19|0
1655919500000|2022-06-22 17:38:20|526.59|524.19|526.03|523.63|526.59|524.19|526.03|523.63|0
1655919510000|2022-06-22 17:38:30|526.22|523.82|526.59|524.19|526.59|524.19|526.22|523.82|0
1655919520000|2022-06-22 17:38:40|526.4|524|526.22|523.82|526.4|524|526.22|523.82|0
1655919530000|2022-06-22 17:38:50|526.03|523.63|526.03|523.63|526.22|523.82|526.03|523.63|0
1655919540000|2022-06-22 17:39:00|526.22|523.82|525.84|523.44|526.22|523.82|525.84|523.44|0
1655919550000|2022-06-22 17:39:10|525.65|523.25|525.08|522.68|525.65|523.25|525.08|522.68|0
1655919560000|2022-06-22 17:39:20|524.89|522.49|524.89|522.49|524.89|522.49|524.89|522.49|0
1655919570000|2022-06-22 17:39:30|525.08|522.68|524.89|522.49|525.08|522.68|524.89|522.49|0
1655919580000|2022-06-22 17:39:40|524.7|522.3|524.7|522.3|524.7|522.3|524.7|522.3|0
1655919590000|2022-06-22 17:39:50|524.51|522.11|525.08|522.68|525.08|522.68|524.51|522.11|0
1655919600000|2022-06-22 17:40:00|525.27|522.87|525.65|523.25|525.65|523.25|525.27|522.87|0
1655919610000|2022-06-22 17:40:10|525.27|522.87|525.27|522.87|525.46|523.06|525.27|522.87|0
1655919620000|2022-06-22 17:40:20|525.46|523.06|525.65|523.25|525.65|523.25|525.46|523.06|0
1655919630000|2022-06-22 17:40:30|526.03|523.63|526.03|523.63|526.03|523.63|525.84|523.44|0
1655919640000|2022-06-22 17:40:40|526.21|523.81|525.27|522.87|526.21|523.81|525.27|522.87|0
1655919650000|2022-06-22 17:40:50|525.08|522.68|525.46|523.06|525.46|523.06|525.08|522.68|0
1655919660000|2022-06-22 17:41:00|525.27|522.87|524.89|522.49|525.27|522.87|524.89|522.49|0
1655919670000|2022-06-22 17:41:10|524.7|522.3|525.08|522.68|525.46|523.06|524.7|522.3|0
1655919680000|2022-06-22 17:41:20|525.75|523.35|525.65|523.25|525.75|523.35|525.65|523.25|0
1655919690000|2022-06-22 17:41:30|525.84|523.44|526.03|523.63|526.03|523.63|525.84|523.44|0
1655919700000|2022-06-22 17:41:40|525.93|523.53|525.46|523.06|525.93|523.53|525.46|523.06|0
1655919710000|2022-06-22 17:41:50|525.65|523.25|525.46|523.06|525.65|523.25|525.46|523.06|0
1655919720000|2022-06-22 17:42:00|525.65|523.25|525.84|523.44|525.84|523.44|525.65|523.25|0
1655919730000|2022-06-22 17:42:10|525.65|523.25|525.27|522.87|525.84|523.44|525.27|522.87|0
1655919740000|2022-06-22 17:42:20|525.08|522.68|525.65|523.25|525.65|523.25|525.08|522.68|0
1655919750000|2022-06-22 17:42:30|525.27|522.87|525.27|522.87|525.27|522.87|525.27|522.87|0
1655919760000|2022-06-22 17:42:40|525.08|522.68|525.27|522.87|525.27|522.87|525.08|522.68|0
1655919770000|2022-06-22 17:42:50|525.08|522.68|525.27|522.87|525.27|522.87|525.08|522.68|0
1655919780000|2022-06-22 17:43:00|525.08|522.68|525.27|522.87|525.27|522.87|525.08|522.68|0
1655919790000|2022-06-22 17:43:10|525.46|523.06|525.27|522.87|525.46|523.06|525.27|522.87|0
1655919800000|2022-06-22 17:43:20|525.46|523.06|525.27|522.87|525.46|523.06|525.27|522.87|0
1655919810000|2022-06-22 17:43:30|525.46|523.06|525.46|523.06|525.46|523.06|525.37|522.97|0
1655919820000|2022-06-22 17:43:40|525.27|522.87|525.27|522.87|525.27|522.87|525.27|522.87|0
1655919830000|2022-06-22 17:43:50|525.46|523.06|525.27|522.87|525.46|523.06|525.27|522.87|0
1655919840000|2022-06-22 17:44:00|525.08|522.68|524.89|522.49|525.08|522.68|524.7|522.3|0
1655919850000|2022-06-22 17:44:10|524.7|522.3|524.7|522.3|524.7|522.3|524.51|522.11|0
1655919860000|2022-06-22 17:44:20|525.27|522.87|524.89|522.49|525.27|522.87|524.89|522.49|0
1655919870000|2022-06-22 17:44:30|525.08|522.68|524.51|522.11|525.08|522.68|524.51|522.11|0
1655919880000|2022-06-22 17:44:40|524.14|521.74|523.95|521.55|524.14|521.74|523.95|521.55|0
1655919890000|2022-06-22 17:44:50|523.76|521.36|523.19|520.79|523.76|521.36|523.19|520.79|0
1655919900000|2022-06-22 17:45:00|523|520.6|523.95|521.55|523.95|521.55|523|520.6|0
1655919910000|2022-06-22 17:45:10|523.57|521.17|523.38|520.98|523.76|521.36|523.38|520.98|0
1655919920000|2022-06-22 17:45:20|523.57|521.17|523|520.6|523.76|521.36|523|520.6|0
1655919930000|2022-06-22 17:45:30|522.91|520.51|522.82|520.42|522.91|520.51|522.82|520.42|0
1655919940000|2022-06-22 17:45:40|523|520.6|523.19|520.79|523.19|520.79|522.63|520.23|0
1655919950000|2022-06-22 17:45:50|523|520.6|523.19|520.79|523.19|520.79|523|520.6|0
1655919960000|2022-06-22 17:46:00|523|520.6|522.44|520.04|523|520.6|522.44|520.04|0
1655919970000|2022-06-22 17:46:10|522.63|520.23|522.25|519.85|522.63|520.23|522.25|519.85|0
1655919980000|2022-06-22 17:46:20|522.06|519.66|522.44|520.04|522.44|520.04|522.06|519.66|0
1655919990000|2022-06-22 17:46:30|522.25|519.85|522.25|519.85|522.44|520.04|522.25|519.85|0
1655920000000|2022-06-22 17:46:40|522.44|520.04|522.25|519.85|522.44|520.04|522.25|519.85|0
1655920010000|2022-06-22 17:46:50|522.06|519.66|522.25|519.85|522.25|519.85|521.87|519.47|0
1655920020000|2022-06-22 17:47:00|522.73|520.33|523.38|520.98|523.38|520.98|522.44|520.04|0
1655920030000|2022-06-22 17:47:10|523.19|520.79|523|520.6|523.19|520.79|523|520.6|0
1655920040000|2022-06-22 17:47:20|522.82|520.42|523|520.6|523|520.6|522.63|520.23|0
1655920050000|2022-06-22 17:47:30|523.19|520.79|522.82|520.42|523.19|520.79|522.82|520.42|0
1655920060000|2022-06-22 17:47:40|523|520.6|523|520.6|523|520.6|522.82|520.42|0
1655920070000|2022-06-22 17:47:50|523.19|520.79|522.82|520.42|523.19|520.79|522.63|520.23|0
1655920080000|2022-06-22 17:48:00|522.63|520.23|523.19|520.79|523.19|520.79|522.63|520.23|0
1655920090000|2022-06-22 17:48:10|523|520.6|522.44|520.04|523|520.6|522.44|520.04|0
1655920100000|2022-06-22 17:48:20|522.25|519.85|522.44|520.04|522.44|520.04|522.25|519.85|0
1655920110000|2022-06-22 17:48:30|522.63|520.23|522.81|520.41|522.81|520.41|522.63|520.23|0
1655920120000|2022-06-22 17:48:40|523|520.6|522.44|520.04|523|520.6|522.44|520.04|0
1655920130000|2022-06-22 17:48:50|522.25|519.85|522.25|519.85|522.25|519.85|522.06|519.66|0
1655920140000|2022-06-22 17:49:00|521.87|519.47|521.5|519.1|521.87|519.47|521.5|519.1|0
1655920150000|2022-06-22 17:49:10|521.68|519.28|520.56|518.16|521.68|519.28|520.56|518.16|0
1655920160000|2022-06-22 17:49:20|520.74|518.34|520.74|518.34|520.93|518.53|520.56|518.16|0
1655920170000|2022-06-22 17:49:30|520.56|518.16|520.93|518.53|520.93|518.53|520.56|518.16|0
1655920180000|2022-06-22 17:49:40|520.74|518.34|520.74|518.34|520.74|518.34|520.56|518.16|0
1655920190000|2022-06-22 17:49:50|520.56|518.16|520.56|518.16|520.56|518.16|520.56|518.16|0
1655920200000|2022-06-22 17:50:00|520.74|518.34|520.56|518.16|521.12|518.72|520.56|518.16|0
1655920210000|2022-06-22 17:50:10|520.93|518.53|520.74|518.34|520.93|518.53|520.74|518.34|0
1655920220000|2022-06-22 17:50:20|520.93|518.53|520.74|518.34|520.93|518.53|520.56|518.16|0
1655920230000|2022-06-22 17:50:30|520.93|518.53|521.31|518.91|521.31|518.91|520.93|518.53|0
1655920240000|2022-06-22 17:50:40|521.5|519.1|521.12|518.72|521.5|519.1|521.12|518.72|0
1655920250000|2022-06-22 17:50:50|520.93|518.53|520.93|518.53|520.93|518.53|520.74|518.34|0
1655920260000|2022-06-22 17:51:00|520.74|518.34|520.93|518.53|520.93|518.53|520.74|518.34|0
1655920270000|2022-06-22 17:51:10|521.12|518.72|521.68|519.28|521.68|519.28|521.12|518.72|0
1655920280000|2022-06-22 17:51:20|522.06|519.66|521.87|519.47|522.06|519.66|521.87|519.47|0
1655920290000|2022-06-22 17:51:30|521.5|519.1|521.5|519.1|521.59|519.19|521.31|518.91|0
1655920300000|2022-06-22 17:51:40|521.31|518.91|521.68|519.28|521.68|519.28|521.31|518.91|0
1655920310000|2022-06-22 17:51:50|521.5|519.1|521.12|518.72|521.5|519.1|521.12|518.72|0
1655920320000|2022-06-22 17:52:00|521.31|518.91|521.12|518.72|521.31|518.91|520.93|518.53|0
1655920330000|2022-06-22 17:52:10|520.93|518.53|520.93|518.53|520.93|518.53|520.93|518.53|0
1655920340000|2022-06-22 17:52:20|520.74|518.34|520.93|518.53|520.93|518.53|520.74|518.34|0
1655920350000|2022-06-22 17:52:30|521.12|518.72|521.12|518.72|521.12|518.72|521.12|518.72|0
1655920360000|2022-06-22 17:52:40|521.22|518.82|521.31|518.91|521.31|518.91|521.12|518.72|0
1655920370000|2022-06-22 17:52:50|520.93|518.53|521.31|518.91|521.31|518.91|520.93|518.53|0
1655920380000|2022-06-22 17:53:00|521.5|519.1|521.68|519.28|521.87|519.47|521.5|519.1|0
1655920390000|2022-06-22 17:53:10|521.87|519.47|522.62|520.22|522.62|520.22|521.87|519.47|0
1655920400000|2022-06-22 17:53:20|522.81|520.41|522.62|520.22|523|520.6|522.62|520.22|0
1655920410000|2022-06-22 17:53:30|522.44|520.04|523|520.6|523|520.6|522.44|520.04|0
1655920420000|2022-06-22 17:53:40|523.19|520.79|523.57|521.17|523.57|521.17|523.19|520.79|0
1655920430000|2022-06-22 17:53:50|523.38|520.98|523.94|521.54|523.94|521.54|523.38|520.98|0
1655920440000|2022-06-22 17:54:00|524.13|521.73|523.76|521.36|524.32|521.92|523.76|521.36|0
1655920450000|2022-06-22 17:54:10|523.94|521.54|523.94|521.54|524.13|521.73|523.38|520.98|0
1655920460000|2022-06-22 17:54:20|524.32|521.92|524.51|522.11|525.08|522.68|524.32|521.92|0
1655920470000|2022-06-22 17:54:30|524.89|522.49|523.76|521.36|524.89|522.49|523.76|521.36|0
1655920480000|2022-06-22 17:54:40|524.13|521.73|524.13|521.73|524.13|521.73|523.94|521.54|0
1655920490000|2022-06-22 17:54:50|524.51|522.11|524.13|521.73|524.51|522.11|524.13|521.73|0
1655920500000|2022-06-22 17:55:00|524.32|521.92|524.13|521.73|524.32|521.92|523.94|521.54|0
1655920510000|2022-06-22 17:55:10|523.94|521.54|523.85|521.45|523.94|521.54|523.85|521.45|0
1655920520000|2022-06-22 17:55:20|523.38|520.98|523|520.6|523.75|521.35|522.62|520.22|0
1655920530000|2022-06-22 17:55:30|522.81|520.41|523.38|520.98|523.38|520.98|522.81|520.41|0
1655920540000|2022-06-22 17:55:40|523.57|521.17|523.57|521.17|523.75|521.35|523.57|521.17|0
1655920550000|2022-06-22 17:55:50|523.38|520.98|523.19|520.79|523.38|520.98|522.81|520.41|0
1655920560000|2022-06-22 17:56:00|523.38|520.98|523.38|520.98|523.38|520.98|523.19|520.79|0
1655920570000|2022-06-22 17:56:10|523.75|521.35|523.75|521.35|523.75|521.35|523.57|521.17|0
1655920580000|2022-06-22 17:56:20|523.57|521.17|523.94|521.54|523.94|521.54|523.57|521.17|0
1655920590000|2022-06-22 17:56:30|524.13|521.73|523.94|521.54|524.13|521.73|523.94|521.54|0
1655920600000|2022-06-22 17:56:40|524.13|521.73|524.32|521.92|524.32|521.92|524.13|521.73|0
1655920610000|2022-06-22 17:56:50|524.51|522.11|524.89|522.49|524.89|522.49|524.51|522.11|0
1655920620000|2022-06-22 17:57:00|524.7|522.3|525.26|522.86|525.26|522.86|524.7|522.3|0
1655920630000|2022-06-22 17:57:10|525.64|523.24|526.21|523.81|526.21|523.81|525.45|523.05|0
1655920640000|2022-06-22 17:57:20|525.83|523.43|526.02|523.62|526.02|523.62|525.83|523.43|0
1655920650000|2022-06-22 17:57:30|525.64|523.24|525.26|522.86|525.64|523.24|525.17|522.77|0
1655920660000|2022-06-22 17:57:40|525.08|522.68|525.08|522.68|525.26|522.86|525.08|522.68|0
1655920670000|2022-06-22 17:57:50|524.89|522.49|525.26|522.86|525.26|522.86|524.89|522.49|0
1655920680000|2022-06-22 17:58:00|525.45|523.05|525.26|522.86|525.64|523.24|525.26|522.86|0
1655920690000|2022-06-22 17:58:10|524.7|522.3|524.51|522.11|524.7|522.3|523.94|521.54|0
1655920700000|2022-06-22 17:58:20|525.07|522.67|525.07|522.67|525.07|522.67|524.7|522.3|0
1655920710000|2022-06-22 17:58:30|524.89|522.49|524.7|522.3|524.89|522.49|524.7|522.3|0
1655920720000|2022-06-22 17:58:40|524.61|522.21|524.7|522.3|524.89|522.49|524.61|522.21|0
1655920730000|2022-06-22 17:58:50|524.89|522.49|524.32|521.92|524.89|522.49|524.32|521.92|0
1655920740000|2022-06-22 17:59:00|524.13|521.73|523.94|521.54|524.13|521.73|523.85|521.45|0
1655920750000|2022-06-22 17:59:10|524.13|521.73|524.04|521.64|524.13|521.73|524.04|521.64|0
1655920760000|2022-06-22 17:59:20|523.94|521.54|523.75|521.35|523.94|521.54|523.75|521.35|0
1655920770000|2022-06-22 17:59:30|523.19|520.79|523.19|520.79|523.19|520.79|523.19|520.79|0
1655920780000|2022-06-22 17:59:40|523|520.6|523|520.6|523.19|520.79|523|520.6|0
1655920790000|2022-06-22 17:59:50|523.19|520.79|522.81|520.41|523.19|520.79|522.81|520.41|0
1655920800000|2022-06-22 18:00:00|522.06|519.66|523.19|520.79|523.19|520.79|522.06|519.66|0
1655920810000|2022-06-22 18:00:10|523.38|520.98|523.38|520.98|523.56|521.16|523.19|520.79|0
1655920820000|2022-06-22 18:00:20|523.19|520.79|522.06|519.66|523.19|520.79|522.06|519.66|0
1655920830000|2022-06-22 18:00:30|522.43|520.03|523.19|520.79|523.19|520.79|522.25|519.85|0
1655920840000|2022-06-22 18:00:40|523.47|521.07|523.19|520.79|523.47|521.07|523.19|520.79|0
1655920850000|2022-06-22 18:00:50|523|520.6|523.56|521.16|523.56|521.16|523|520.6|0
1655920860000|2022-06-22 18:01:00|523.38|520.98|523.38|520.98|523.38|520.98|523.38|520.98|0
1655920870000|2022-06-22 18:01:10|523.56|521.16|523.38|520.98|523.56|521.16|523.38|520.98|0
1655920880000|2022-06-22 18:01:20|523.19|520.79|522.81|520.41|523.19|520.79|522.81|520.41|0
1655920890000|2022-06-22 18:01:30|522.62|520.22|523.19|520.79|523.19|520.79|522.62|520.22|0
1655920900000|2022-06-22 18:01:40|523|520.6|522.62|520.22|523|520.6|522.62|520.22|0
1655920910000|2022-06-22 18:01:50|522.43|520.03|522.43|520.03|522.62|520.22|522.43|520.03|0
1655920920000|2022-06-22 18:02:00|522.62|520.22|522.81|520.41|522.81|520.41|522.62|520.22|0
1655920930000|2022-06-22 18:02:10|522.43|520.03|523|520.6|523|520.6|522.43|520.03|0
1655920940000|2022-06-22 18:02:20|522.62|520.22|522.62|520.22|522.62|520.22|522.62|520.22|0
1655920950000|2022-06-22 18:02:30|522.81|520.41|522.81|520.41|522.81|520.41|522.62|520.22|0
1655920960000|2022-06-22 18:02:40|522.62|520.22|522.81|520.41|523|520.6|522.62|520.22|0
1655920970000|2022-06-22 18:02:50|522.62|520.22|522.43|520.03|522.81|520.41|522.43|520.03|0
1655920980000|2022-06-22 18:03:00|522.24|519.84|521.68|519.28|522.24|519.84|521.68|519.28|0
1655920990000|2022-06-22 18:03:10|521.87|519.47|521.87|519.47|521.87|519.47|521.68|519.28|0
1655921010000|2022-06-22 18:03:30|521.3|518.9|520.93|518.53|521.3|518.9|520.93|518.53|0
1655921020000|2022-06-22 18:03:40|520.74|518.34|520.93|518.53|520.93|518.53|520.74|518.34|0
1655921030000|2022-06-22 18:03:50|521.12|518.72|521.12|518.72|521.12|518.72|521.12|518.72|0
1655921040000|2022-06-22 18:04:00|521.49|519.09|520.93|518.53|521.49|519.09|520.93|518.53|0
1655921050000|2022-06-22 18:04:10|520.74|518.34|520.74|518.34|520.74|518.34|520.74|518.34|0
1655921060000|2022-06-22 18:04:20|520.55|518.15|520.55|518.15|520.84|518.44|520.55|518.15|0
1655921070000|2022-06-22 18:04:30|520.18|517.78|519.8|517.4|520.18|517.78|519.8|517.4|0
1655921080000|2022-06-22 18:04:40|519.42|517.02|520.74|518.34|520.74|518.34|519.42|517.02|0
1655921090000|2022-06-22 18:04:50|520.93|518.53|520.93|518.53|521.3|518.9|520.93|518.53|0
1655921100000|2022-06-22 18:05:00|520.74|518.34|520.74|518.34|520.93|518.53|520.74|518.34|0
1655921110000|2022-06-22 18:05:10|521.12|518.72|520.74|518.34|521.3|518.9|520.74|518.34|0
1655921120000|2022-06-22 18:05:20|520.55|518.15|520.74|518.34|520.74|518.34|520.55|518.15|0
1655921130000|2022-06-22 18:05:30|520.93|518.53|520.74|518.34|520.93|518.53|520.74|518.34|0
1655921140000|2022-06-22 18:05:40|520.55|518.15|519.99|517.59|520.55|518.15|519.99|517.59|0
1655921150000|2022-06-22 18:05:50|520.17|517.77|520.36|517.96|520.36|517.96|520.17|517.77|0
1655921160000|2022-06-22 18:06:00|519.99|517.59|518.11|515.71|520.17|517.77|518.11|515.71|0
1655921170000|2022-06-22 18:06:10|518.49|516.09|517.74|515.34|518.49|516.09|517.74|515.34|0
1655921180000|2022-06-22 18:06:20|517.73|515.33|517.92|515.52|517.92|515.52|517.55|515.15|0
1655921190000|2022-06-22 18:06:30|517.73|515.33|516.42|514.02|517.73|515.33|516.42|514.02|0
1655921200000|2022-06-22 18:06:40|516.8|514.4|516.99|514.59|516.99|514.59|516.61|514.21|0
1655921210000|2022-06-22 18:06:50|516.8|514.4|516.8|514.4|516.8|514.4|516.8|514.4|0
1655921220000|2022-06-22 18:07:00|516.61|514.21|515.86|513.46|516.61|514.21|515.86|513.46|0
1655921230000|2022-06-22 18:07:10|515.49|513.09|515.49|513.09|515.68|513.28|515.3|512.9|0
1655921240000|2022-06-22 18:07:20|515.86|513.46|516.24|513.84|516.42|514.02|515.86|513.46|0
1655921250000|2022-06-22 18:07:30|516.42|514.02|516.61|514.21|516.61|514.21|516.42|514.02|0
1655921260000|2022-06-22 18:07:40|517.17|514.77|516.99|514.59|517.17|514.77|516.99|514.59|0
1655921270000|2022-06-22 18:07:50|517.17|514.77|516.61|514.21|517.17|514.77|516.61|514.21|0
1655921280000|2022-06-22 18:08:00|516.98|514.58|516.33|513.93|517.17|514.77|516.33|513.93|0
1655921290000|2022-06-22 18:08:10|516.05|513.65|515.67|513.27|516.05|513.65|515.67|513.27|0
1655921300000|2022-06-22 18:08:20|515.49|513.09|513.81|511.41|515.49|513.09|513.81|511.41|0
1655921310000|2022-06-22 18:08:30|513.62|511.22|513.25|510.85|513.62|511.22|513.25|510.85|0
1655921320000|2022-06-22 18:08:40|513.06|510.66|512.87|510.47|513.25|510.85|512.87|510.47|0
1655921330000|2022-06-22 18:08:50|512.69|510.29|512.13|509.73|512.69|510.29|512.13|509.73|0
1655921340000|2022-06-22 18:09:00|512.31|509.91|513.25|510.85|513.25|510.85|512.31|509.91|0
1655921350000|2022-06-22 18:09:10|513.06|510.66|513.06|510.66|513.25|510.85|513.06|510.66|0
1655921360000|2022-06-22 18:09:20|513.25|510.85|513.62|511.22|513.62|511.22|513.25|510.85|0
1655921370000|2022-06-22 18:09:30|513.25|510.85|513.62|511.22|513.62|511.22|512.97|510.57|0
1655921380000|2022-06-22 18:09:40|513.25|510.85|514.54|512.14|514.54|512.14|513.25|510.85|0
1655921390000|2022-06-22 18:09:50|512.65|510.25|512.46|510.06|512.65|510.25|512.28|509.88|0
1655921400000|2022-06-22 18:10:00|513.02|510.62|512.84|510.44|513.21|510.81|512.84|510.44|0
1655921410000|2022-06-22 18:10:10|513.21|510.81|514.82|512.42|514.82|512.42|513.21|510.81|0
1655921420000|2022-06-22 18:10:20|514.64|512.24|514.45|512.05|514.64|512.24|514.45|512.05|0
1655921430000|2022-06-22 18:10:30|513.7|511.3|513.52|511.12|514.08|511.68|513.52|511.12|0
1655921440000|2022-06-22 18:10:40|513.33|510.93|513.7|511.3|513.7|511.3|513.33|510.93|0
1655921450000|2022-06-22 18:10:50|513.52|511.12|513.33|510.93|513.52|511.12|513.33|510.93|0
1655921460000|2022-06-22 18:11:00|513.52|511.12|514.64|512.24|514.64|512.24|513.52|511.12|0
1655921470000|2022-06-22 18:11:10|514.82|512.42|515.2|512.8|515.2|512.8|514.82|512.42|0
1655921480000|2022-06-22 18:11:20|515.38|512.98|515.76|513.36|515.76|513.36|515.38|512.98|0
1655921490000|2022-06-22 18:11:30|515.85|513.45|515.01|512.61|515.85|513.45|514.82|512.42|0
1655921500000|2022-06-22 18:11:40|515.38|512.98|515.76|513.36|515.94|513.54|515.38|512.98|0
1655921520000|2022-06-22 18:12:00|515.38|512.98|515.38|512.98|515.38|512.98|515.2|512.8|0
1655921530000|2022-06-22 18:12:10|515.76|513.36|515.2|512.8|515.76|513.36|515.2|512.8|0
1655921540000|2022-06-22 18:12:20|515.38|512.98|514.82|512.42|515.38|512.98|514.82|512.42|0
1655921550000|2022-06-22 18:12:30|515.01|512.61|515.57|513.17|515.57|513.17|515.01|512.61|0
1655921560000|2022-06-22 18:12:40|515.2|512.8|514.45|512.05|515.2|512.8|514.45|512.05|0
1655921570000|2022-06-22 18:12:50|514.64|512.24|514.82|512.42|514.82|512.42|514.64|512.24|0
1655921580000|2022-06-22 18:13:00|514.73|512.33|515.01|512.61|515.2|512.8|514.55|512.15|0
1655921590000|2022-06-22 18:13:10|514.92|512.52|514.82|512.42|515.01|512.61|514.82|512.42|0
1655921600000|2022-06-22 18:13:20|515.01|512.61|515.01|512.61|515.01|512.61|514.64|512.24|0
1655921610000|2022-06-22 18:13:30|515.2|512.8|515.38|512.98|515.38|512.98|514.82|512.42|0
1655921620000|2022-06-22 18:13:40|515.48|513.08|515.2|512.8|515.48|513.08|515.2|512.8|0
1655921630000|2022-06-22 18:13:50|514.82|512.42|514.92|512.52|515.01|512.61|514.64|512.24|0
1655921640000|2022-06-22 18:14:00|515.01|512.61|514.82|512.42|515.01|512.61|514.82|512.42|0
1655921650000|2022-06-22 18:14:10|514.64|512.24|514.82|512.42|514.82|512.42|514.64|512.24|0
1655921660000|2022-06-22 18:14:20|514.64|512.24|514.64|512.24|514.64|512.24|514.45|512.05|0
1655921670000|2022-06-22 18:14:30|514.45|512.05|514.08|511.68|514.45|512.05|514.08|511.68|0
1655921680000|2022-06-22 18:14:40|514.26|511.86|513.7|511.3|514.26|511.86|513.7|511.3|0
1655921690000|2022-06-22 18:14:50|513.52|511.12|513.52|511.12|513.7|511.3|513.52|511.12|0
1655921700000|2022-06-22 18:15:00|513.33|510.93|514.64|512.24|514.64|512.24|513.33|510.93|0
1655921710000|2022-06-22 18:15:10|514.17|511.77|513.52|511.12|514.17|511.77|513.52|511.12|0
1655921720000|2022-06-22 18:15:20|513.33|510.93|512.87|510.47|513.52|511.12|512.87|510.47|0
1655921730000|2022-06-22 18:15:30|512.77|510.37|512.21|509.81|512.87|510.47|512.21|509.81|0
1655921740000|2022-06-22 18:15:40|511.65|509.25|512.03|509.63|512.21|509.81|511.65|509.25|0
1655921750000|2022-06-22 18:15:50|512.21|509.81|512.21|509.81|512.21|509.81|512.21|509.81|0
1655921760000|2022-06-22 18:16:00|512.4|510|512.21|509.81|512.4|510|512.21|509.81|0
1655921770000|2022-06-22 18:16:10|512.4|510|512.03|509.63|512.4|510|512.03|509.63|0
1655921780000|2022-06-22 18:16:20|512.02|509.62|511.84|509.44|512.02|509.62|511.84|509.44|0
1655921790000|2022-06-22 18:16:30|511.47|509.07|511.47|509.07|511.47|509.07|511.47|509.07|0
1655921800000|2022-06-22 18:16:40|511.65|509.25|511.65|509.25|511.65|509.25|511.65|509.25|0
1655921810000|2022-06-22 18:16:50|511.47|509.07|511.84|509.44|511.84|509.44|511.28|508.88|0
1655921820000|2022-06-22 18:17:00|511.65|509.25|512.02|509.62|512.02|509.62|511.65|509.25|0
1655921830000|2022-06-22 18:17:10|511.65|509.25|511.84|509.44|511.84|509.44|511.65|509.25|0
1655921840000|2022-06-22 18:17:20|512.02|509.62|511.47|509.07|512.02|509.62|511.09|508.69|0
1655921850000|2022-06-22 18:17:30|511.28|508.88|511.28|508.88|511.28|508.88|511.28|508.88|0
1655921860000|2022-06-22 18:17:40|511.47|509.07|511.47|509.07|512.02|509.62|511.28|508.88|0
1655921870000|2022-06-22 18:17:50|511.28|508.88|511.47|509.07|511.47|509.07|511.28|508.88|0
1655921880000|2022-06-22 18:18:00|511.28|508.88|511.09|508.69|511.28|508.88|511.09|508.69|0
1655921890000|2022-06-22 18:18:10|511.47|509.07|511.84|509.44|511.84|509.44|511.19|508.79|0
1655921900000|2022-06-22 18:18:20|511.65|509.25|511.47|509.07|511.84|509.44|511.47|509.07|0
1655921910000|2022-06-22 18:18:30|511.38|508.98|511.47|509.07|511.47|509.07|511.28|508.88|0
1655921920000|2022-06-22 18:18:40|511.65|509.25|511.65|509.25|511.84|509.44|511.65|509.25|0
1655921930000|2022-06-22 18:18:50|511.84|509.44|511.84|509.44|511.84|509.44|511.84|509.44|0
1655921940000|2022-06-22 18:19:00|512.02|509.62|512.21|509.81|512.21|509.81|512.02|509.62|0
1655921950000|2022-06-22 18:19:10|512.02|509.62|512.21|509.81|512.21|509.81|512.02|509.62|0
1655921960000|2022-06-22 18:19:20|512.02|509.62|511.84|509.44|512.02|509.62|511.65|509.25|0
1655921970000|2022-06-22 18:19:30|512.96|510.56|513.24|510.84|513.89|511.49|512.96|510.56|0
1655921980000|2022-06-22 18:19:40|513.89|511.49|513.89|511.49|514.07|511.67|513.89|511.49|0
1655921990000|2022-06-22 18:19:50|514.45|512.05|513.33|510.93|514.45|512.05|513.33|510.93|0
1655922000000|2022-06-22 18:20:00|512.77|510.37|513.89|511.49|513.89|511.49|512.77|510.37|0
1655922010000|2022-06-22 18:20:10|514.07|511.67|513.7|511.3|514.07|511.67|513.7|511.3|0
1655922020000|2022-06-22 18:20:20|513.89|511.49|513.89|511.49|513.89|511.49|513.51|511.11|0
1655922030000|2022-06-22 18:20:30|513.8|511.4|513.61|511.21|513.8|511.4|513.51|511.11|0
1655922040000|2022-06-22 18:20:40|513.33|510.93|513.89|511.49|513.89|511.49|513.33|510.93|0
1655922050000|2022-06-22 18:20:50|514.26|511.86|514.45|512.05|514.45|512.05|514.26|511.86|0
1655922060000|2022-06-22 18:21:00|514.07|511.67|514.45|512.05|514.45|512.05|514.07|511.67|0
1655922070000|2022-06-22 18:21:10|514.63|512.23|515.75|513.35|515.75|513.35|514.63|512.23|0
1655922080000|2022-06-22 18:21:20|515.57|513.17|515.75|513.35|515.75|513.35|515.38|512.98|0
1655922090000|2022-06-22 18:21:30|515.94|513.54|518.37|515.97|518.37|515.97|515.94|513.54|0
1655922100000|2022-06-22 18:21:40|519.31|516.91|518.56|516.16|519.31|516.91|518.56|516.16|0
1655922110000|2022-06-22 18:21:50|518.37|515.97|518.37|515.97|518.37|515.97|518|515.6|0
1655922120000|2022-06-22 18:22:00|519.12|516.72|519.69|517.29|519.69|517.29|519.12|516.72|0
1655922130000|2022-06-22 18:22:10|519.5|517.1|519.69|517.29|519.87|517.47|519.5|517.1|0
1655922140000|2022-06-22 18:22:20|520.06|517.66|519.69|517.29|520.44|518.04|519.69|517.29|0
1655922150000|2022-06-22 18:22:30|519.87|517.47|518.94|516.54|519.87|517.47|518.94|516.54|0
1655922160000|2022-06-22 18:22:40|518.75|516.35|518.8|515.92|518.99|516.35|518.75|515.92|0
1655922170000|2022-06-22 18:22:50|518.61|515.73|518.43|515.55|518.8|515.92|518.43|515.55|0
1655922180000|2022-06-22 18:23:00|518.61|515.73|518.43|515.55|518.61|515.73|518.24|515.36|0
1655922190000|2022-06-22 18:23:10|518.24|515.36|517.3|514.42|518.24|515.36|517.3|514.42|0
1655922200000|2022-06-22 18:23:20|517.12|514.24|517.49|514.61|517.68|514.8|517.12|514.24|0
1655922210000|2022-06-22 18:23:30|517.68|514.8|517.86|514.98|517.86|514.98|517.3|514.42|0
1655922220000|2022-06-22 18:23:40|517.68|514.8|517.49|514.61|517.68|514.8|517.49|514.61|0
1655922230000|2022-06-22 18:23:50|517.68|514.8|517.68|514.8|517.68|514.8|517.3|514.42|0
1655922240000|2022-06-22 18:24:00|517.49|514.61|517.68|514.8|517.68|514.8|517.12|514.24|0
1655922250000|2022-06-22 18:24:10|517.49|514.61|518.34|515.46|518.34|515.46|517.49|514.61|0
1655922260000|2022-06-22 18:24:20|518.43|515.55|518.43|515.55|518.61|515.73|518.43|515.55|0
1655922270000|2022-06-22 18:24:30|518.24|515.36|517.49|514.61|518.24|515.36|517.49|514.61|0
1655922280000|2022-06-22 18:24:40|517.12|514.24|517.3|514.42|517.49|514.61|517.12|514.24|0
1655922290000|2022-06-22 18:24:50|517.49|514.61|517.68|514.8|517.68|514.8|517.3|514.42|0
1655922300000|2022-06-22 18:25:00|517.86|514.98|517.68|514.8|517.96|515.08|517.68|514.8|0
1655922310000|2022-06-22 18:25:10|517.86|514.98|518.05|515.17|518.05|515.17|517.68|514.8|0
1655922320000|2022-06-22 18:25:20|518.24|515.36|518.61|515.73|518.61|515.73|518.24|515.36|0
1655922330000|2022-06-22 18:25:30|518.43|515.55|518.61|515.73|518.61|515.73|518.43|515.55|0
1655922340000|2022-06-22 18:25:40|518.8|515.92|518.99|516.11|518.99|516.11|518.61|515.73|0
1655922350000|2022-06-22 18:25:50|518.8|515.92|518.99|516.11|518.99|516.11|518.8|515.92|0
1655922360000|2022-06-22 18:26:00|518.8|515.92|519.18|516.3|519.36|516.48|518.8|515.92|0
1655922370000|2022-06-22 18:26:10|519.55|516.67|519.87|517.47|519.87|517.47|519.46|516.58|0
1655922380000|2022-06-22 18:26:20|519.93|517.05|520.3|517.42|520.3|517.42|519.93|517.05|0
1655922390000|2022-06-22 18:26:30|520.49|517.61|520.49|517.61|520.49|517.61|520.3|517.42|0
1655922400000|2022-06-22 18:26:40|520.68|517.8|520.11|517.23|520.68|517.8|519.74|516.86|0
1655922410000|2022-06-22 18:26:50|520.3|517.42|520.3|517.42|520.3|517.42|519.93|517.05|0
1655922420000|2022-06-22 18:27:00|520.68|517.8|521.05|518.17|521.05|518.17|520.3|517.42|0
1655922430000|2022-06-22 18:27:10|521.43|518.55|521.24|518.36|521.43|518.55|521.24|518.36|0
1655922440000|2022-06-22 18:27:20|521.62|518.74|521.43|518.55|521.62|518.74|521.43|518.55|0
1655922450000|2022-06-22 18:27:30|521.62|518.74|521.99|519.11|522.18|519.3|521.62|518.74|0
1655922460000|2022-06-22 18:27:40|522.18|519.3|521.99|519.11|522.37|519.49|521.99|519.11|0
1655922470000|2022-06-22 18:27:50|521.62|518.74|521.43|518.55|521.62|518.74|521.24|518.36|0
1655922480000|2022-06-22 18:28:00|521.05|518.17|521.34|518.46|521.62|518.74|521.05|518.17|0
1655922490000|2022-06-22 18:28:10|521.24|518.36|520.86|517.98|521.24|518.36|520.86|517.98|0
1655922500000|2022-06-22 18:28:20|520.96|518.08|521.05|518.17|521.05|518.17|520.96|518.08|0
1655922510000|2022-06-22 18:28:30|520.96|518.08|520.68|517.8|520.96|518.08|520.68|517.8|0
1655922520000|2022-06-22 18:28:40|520.86|517.98|520.86|517.98|520.86|517.98|520.68|517.8|0
1655922530000|2022-06-22 18:28:50|521.05|518.17|520.49|517.61|521.05|518.17|520.11|517.23|0
1655922540000|2022-06-22 18:29:00|520.68|517.8|521.05|518.17|521.05|518.17|520.68|517.8|0
1655922550000|2022-06-22 18:29:10|520.68|517.8|521.24|518.36|521.24|518.36|520.68|517.8|0
1655922560000|2022-06-22 18:29:20|521.05|518.17|521.43|518.55|521.43|518.55|521.05|518.17|0
1655922570000|2022-06-22 18:29:30|521.61|518.73|521.99|519.11|521.99|519.11|521.61|518.73|0
1655922580000|2022-06-22 18:29:40|522.18|519.3|521.99|519.11|522.18|519.3|521.99|519.11|0
1655922600000|2022-06-22 18:30:00|521.61|518.73|522.18|519.3|522.18|519.3|521.61|518.73|0
1655922610000|2022-06-22 18:30:10|521.8|518.92|522.18|519.3|522.28|519.4|521.8|518.92|0
1655922620000|2022-06-22 18:30:20|521.99|519.11|521.24|518.36|521.99|519.11|521.24|518.36|0
1655922630000|2022-06-22 18:30:30|520.68|517.8|520.3|517.42|520.68|517.8|520.11|517.23|0
1655922640000|2022-06-22 18:30:40|520.49|517.61|520.49|517.61|520.49|517.61|520.3|517.42|0
1655922650000|2022-06-22 18:30:50|520.3|517.42|520.67|517.79|520.67|517.79|520.3|517.42|0
1655922660000|2022-06-22 18:31:00|520.49|517.61|520.3|517.42|520.77|517.89|520.3|517.42|0
1655922670000|2022-06-22 18:31:10|520.49|517.61|520.3|517.42|520.49|517.61|520.3|517.42|0
1655922680000|2022-06-22 18:31:20|520.11|517.23|519.92|517.04|520.11|517.23|519.92|517.04|0
1655922690000|2022-06-22 18:31:30|519.74|516.86|520.49|517.61|520.49|517.61|519.74|516.86|0
1655922700000|2022-06-22 18:31:40|520.4|517.52|520.11|517.23|520.4|517.52|520.11|517.23|0
1655922710000|2022-06-22 18:31:50|519.92|517.04|520.11|517.23|520.3|517.42|519.92|517.04|0
1655922720000|2022-06-22 18:32:00|520.3|517.42|520.49|517.61|520.49|517.61|520.3|517.42|0
1655922730000|2022-06-22 18:32:10|520.3|517.42|520.3|517.42|520.49|517.61|520.3|517.42|0
1655922740000|2022-06-22 18:32:20|520.11|517.23|520.49|517.61|520.49|517.61|520.11|517.23|0
1655922750000|2022-06-22 18:32:30|520.3|517.42|520.3|517.42|520.3|517.42|520.11|517.23|0
1655922760000|2022-06-22 18:32:40|520.49|517.61|520.3|517.42|520.49|517.61|520.3|517.42|0
1655922770000|2022-06-22 18:32:50|520.11|517.23|520.11|517.23|520.11|517.23|520.11|517.23|0
1655922780000|2022-06-22 18:33:00|519.92|517.04|520.11|517.23|520.11|517.23|519.92|517.04|0
1655922790000|2022-06-22 18:33:10|519.92|517.04|519.92|517.04|520.11|517.23|519.92|517.04|0
1655922800000|2022-06-22 18:33:20|520.11|517.23|520.11|517.23|520.3|517.42|520.11|517.23|0
1655922810000|2022-06-22 18:33:30|520.3|517.42|520.3|517.42|520.3|517.42|520.3|517.42|0
1655922820000|2022-06-22 18:33:40|520.11|517.23|520.49|517.61|520.49|517.61|520.11|517.23|0
1655922830000|2022-06-22 18:33:50|520.3|517.42|520.11|517.23|520.3|517.42|520.11|517.23|0
1655922840000|2022-06-22 18:34:00|520.21|517.33|520.11|517.23|520.3|517.42|520.11|517.23|0
1655922850000|2022-06-22 18:34:10|520.49|517.61|520.49|517.61|520.49|517.61|520.3|517.42|0
1655922860000|2022-06-22 18:34:20|520.67|517.79|520.86|517.98|520.86|517.98|520.67|517.79|0
1655922870000|2022-06-22 18:34:30|520.67|517.79|521.05|518.17|521.05|518.17|520.67|517.79|0
1655922880000|2022-06-22 18:34:40|520.86|517.98|520.67|517.79|521.05|518.17|520.67|517.79|0
1655922890000|2022-06-22 18:34:50|520.3|517.42|520.3|517.42|520.3|517.42|520.11|517.23|0
1655922900000|2022-06-22 18:35:00|520.11|517.23|520.3|517.42|520.3|517.42|520.11|517.23|0
1655922910000|2022-06-22 18:35:10|520.58|517.7|520.49|517.61|520.67|517.79|520.49|517.61|0
1655922920000|2022-06-22 18:35:20|520.86|517.98|521.24|518.36|521.24|518.36|520.67|517.79|0
1655922930000|2022-06-22 18:35:30|521.42|518.54|520.86|517.98|521.42|518.54|520.86|517.98|0
1655922940000|2022-06-22 18:35:40|520.67|517.79|520.67|517.79|520.67|517.79|520.49|517.61|0
1655922950000|2022-06-22 18:35:50|520.3|517.42|520.3|517.42|520.3|517.42|520.3|517.42|0
1655922960000|2022-06-22 18:36:00|520.11|517.23|520.49|517.61|520.49|517.61|520.02|517.14|0
1655922970000|2022-06-22 18:36:10|521.05|518.17|521.05|518.17|521.05|518.17|521.05|518.17|0
1655922980000|2022-06-22 18:36:20|521.24|518.36|520.86|517.98|521.24|518.36|520.86|517.98|0
1655922990000|2022-06-22 18:36:30|520.67|517.79|520.49|517.61|520.86|517.98|520.49|517.61|0
1655923000000|2022-06-22 18:36:40|520.39|517.51|520.86|517.98|520.86|517.98|520.39|517.51|0
1655923010000|2022-06-22 18:36:50|521.05|518.17|520.86|517.98|521.05|518.17|520.86|517.98|0
1655923020000|2022-06-22 18:37:00|521.24|518.36|521.8|518.92|521.8|518.92|521.24|518.36|0
1655923030000|2022-06-22 18:37:10|521.61|518.73|521.8|518.92|521.8|518.92|521.61|518.73|0
1655923040000|2022-06-22 18:37:20|521.05|518.17|520.3|517.42|521.05|518.17|520.11|517.23|0
1655923050000|2022-06-22 18:37:30|521.05|518.17|521.05|518.17|521.05|518.17|520.86|517.98|0
1655923060000|2022-06-22 18:37:40|521.15|518.27|521.24|518.36|521.24|518.36|521.15|518.27|0
1655923070000|2022-06-22 18:37:50|521.05|518.17|521.61|518.73|521.61|518.73|521.05|518.17|0
1655923080000|2022-06-22 18:38:00|521.42|518.54|521.42|518.54|521.42|518.54|521.15|518.27|0
1655923090000|2022-06-22 18:38:10|521.61|518.73|521.61|518.73|521.61|518.73|521.42|518.54|0
1655923100000|2022-06-22 18:38:20|521.52|518.64|520.86|517.98|521.61|518.73|520.86|517.98|0
1655923110000|2022-06-22 18:38:30|520.67|517.79|520.58|517.7|520.67|517.79|520.58|517.7|0
1655923120000|2022-06-22 18:38:40|520.3|517.42|520.86|517.98|520.86|517.98|520.3|517.42|0
1655923130000|2022-06-22 18:38:50|520.67|517.79|521.8|518.92|521.8|518.92|520.67|517.79|0
1655923140000|2022-06-22 18:39:00|521.52|518.64|521.42|518.54|521.52|518.64|521.05|518.17|0
1655923150000|2022-06-22 18:39:10|521.24|518.36|521.24|518.36|521.42|518.54|521.24|518.36|0
1655923160000|2022-06-22 18:39:20|521.42|518.54|521.8|518.92|521.8|518.92|521.42|518.54|0
1655923170000|2022-06-22 18:39:30|521.99|519.11|521.8|518.92|522.09|519.21|521.8|518.92|0
1655923180000|2022-06-22 18:39:40|521.61|518.73|521.8|518.92|521.8|518.92|521.61|518.73|0
1655923190000|2022-06-22 18:39:50|521.61|518.73|521.71|518.83|521.8|518.92|521.61|518.73|0
1655923200000|2022-06-22 18:40:00|522.18|519.3|521.8|518.92|522.18|519.3|521.8|518.92|0
1655923210000|2022-06-22 18:40:10|521.99|519.11|521.99|519.11|521.99|519.11|521.8|518.92|0
1655923220000|2022-06-22 18:40:20|521.42|518.54|521.05|518.17|521.42|518.54|521.05|518.17|0
1655923230000|2022-06-22 18:40:30|521.24|518.36|521.05|518.17|521.24|518.36|521.05|518.17|0
1655923240000|2022-06-22 18:40:40|521.24|518.36|520.67|517.79|521.24|518.36|520.67|517.79|0
1655923250000|2022-06-22 18:40:50|520.48|517.6|520.86|517.98|520.86|517.98|520.48|517.6|0
1655923260000|2022-06-22 18:41:00|520.99|518.59|520.99|518.59|520.99|518.59|520.9|518.5|0
1655923270000|2022-06-22 18:41:10|521.37|518.97|521.75|519.35|521.93|519.53|521.37|518.97|0
1655923280000|2022-06-22 18:41:20|521.37|518.97|521.93|519.53|521.93|519.53|521.37|518.97|0
1655923290000|2022-06-22 18:41:30|522.12|519.72|522.5|520.1|522.5|520.1|522.12|519.72|0
1655923300000|2022-06-22 18:41:40|522.31|519.91|522.88|520.48|522.88|520.48|522.31|519.91|0
1655923310000|2022-06-22 18:41:50|522.69|520.29|522.5|520.1|522.69|520.29|522.5|520.1|0
1655923320000|2022-06-22 18:42:00|522.69|520.29|522.88|520.48|522.88|520.48|522.69|520.29|0
1655923330000|2022-06-22 18:42:10|522.69|520.29|523.06|520.66|523.06|520.66|522.69|520.29|0
1655923340000|2022-06-22 18:42:20|523.25|520.85|523.25|520.85|523.25|520.85|523.25|520.85|0
1655923350000|2022-06-22 18:42:30|523.06|520.66|523.63|521.23|523.63|521.23|523.06|520.66|0
1655923360000|2022-06-22 18:42:40|524.01|521.61|524.01|521.61|524.19|521.79|524.01|521.61|0
1655923370000|2022-06-22 18:42:50|524.19|521.79|524.19|521.79|524.57|522.17|524.19|521.79|0
1655923380000|2022-06-22 18:43:00|524.57|522.17|524.01|521.61|524.76|522.36|524.01|521.61|0
1655923390000|2022-06-22 18:43:10|523.91|521.51|523.63|521.23|523.91|521.51|523.44|521.04|0
1655923400000|2022-06-22 18:43:20|524.01|521.61|524.01|521.61|524.01|521.61|524.01|521.61|0
1655923410000|2022-06-22 18:43:30|523.82|521.42|524.01|521.61|524.01|521.61|523.82|521.42|0
1655923420000|2022-06-22 18:43:40|523.82|521.42|523.25|520.85|523.82|521.42|523.25|520.85|0
1655923430000|2022-06-22 18:43:50|523.06|520.66|523.82|521.42|523.82|521.42|523.06|520.66|0
1655923440000|2022-06-22 18:44:00|523.44|521.04|523.25|520.85|523.44|521.04|523.06|520.66|0
1655923450000|2022-06-22 18:44:10|523.44|521.04|523.25|520.85|523.44|521.04|523.16|520.76|0
1655923460000|2022-06-22 18:44:20|523.06|520.66|522.87|520.47|523.16|520.76|522.87|520.47|0
1655923470000|2022-06-22 18:44:30|522.69|520.29|523.06|520.66|523.25|520.85|522.69|520.29|0
1655923480000|2022-06-22 18:44:40|522.87|520.47|522.87|520.47|522.87|520.47|522.69|520.29|0
1655923490000|2022-06-22 18:44:50|522.78|520.38|522.69|520.29|522.87|520.47|522.69|520.29|0
1655923500000|2022-06-22 18:45:00|522.87|520.47|523.44|521.04|523.44|521.04|522.87|520.47|0
1655923510000|2022-06-22 18:45:10|523.63|521.23|523.63|521.23|523.63|521.23|523.06|520.66|0
1655923520000|2022-06-22 18:45:20|523.44|521.04|522.69|520.29|523.44|521.04|522.69|520.29|0
1655923530000|2022-06-22 18:45:30|522.78|520.38|522.5|520.1|522.78|520.38|522.5|520.1|0
1655923540000|2022-06-22 18:45:40|522.31|519.91|522.31|519.91|522.31|519.91|522.31|519.91|0
1655923550000|2022-06-22 18:45:50|522.12|519.72|521.93|519.53|522.12|519.72|521.93|519.53|0
1655923560000|2022-06-22 18:46:00|522.31|519.91|521.56|519.16|522.31|519.91|521.56|519.16|0
1655923570000|2022-06-22 18:46:10|521.75|519.35|521.75|519.35|521.75|519.35|521.56|519.16|0
1655923580000|2022-06-22 18:46:20|521.56|519.16|521.56|519.16|521.56|519.16|521.37|518.97|0
1655923590000|2022-06-22 18:46:30|521.74|519.34|521.93|519.53|521.93|519.53|521.74|519.34|0
1655923600000|2022-06-22 18:46:40|522.5|520.1|522.5|520.1|522.5|520.1|522.5|520.1|0
1655923610000|2022-06-22 18:46:50|522.31|519.91|522.5|520.1|522.5|520.1|522.31|519.91|0
1655923620000|2022-06-22 18:47:00|522.69|520.29|522.5|520.1|523.06|520.66|522.5|520.1|0
1655923630000|2022-06-22 18:47:10|522.12|519.72|522.12|519.72|522.31|519.91|522.12|519.72|0
1655923640000|2022-06-22 18:47:20|522.31|519.91|522.31|519.91|522.31|519.91|522.12|519.72|0
1655923650000|2022-06-22 18:47:30|522.5|520.1|522.87|520.47|522.87|520.47|522.5|520.1|0
1655923660000|2022-06-22 18:47:40|522.69|520.29|522.87|520.47|523.06|520.66|522.69|520.29|0
1655923670000|2022-06-22 18:47:50|523.25|520.85|523.82|521.42|523.82|521.42|523.25|520.85|0
1655923680000|2022-06-22 18:48:00|523.72|521.32|524|521.6|524|521.6|523.72|521.32|0
1655923690000|2022-06-22 18:48:10|523.82|521.42|523.82|521.42|523.82|521.42|523.82|521.42|0
1655923700000|2022-06-22 18:48:20|524|521.6|524.19|521.79|524.19|521.79|524|521.6|0
1655923710000|2022-06-22 18:48:30|524.57|522.17|523.82|521.42|524.57|522.17|523.82|521.42|0
1655923720000|2022-06-22 18:48:40|523.63|521.23|523.81|521.41|524.19|521.79|523.63|521.23|0
1655923730000|2022-06-22 18:48:50|524|521.6|524|521.6|524.19|521.79|524|521.6|0
1655923740000|2022-06-22 18:49:00|524.38|521.98|524.76|522.36|524.76|522.36|524.38|521.98|0
1655923750000|2022-06-22 18:49:10|524.95|522.55|525.32|522.92|525.32|522.92|524.95|522.55|0
1655923760000|2022-06-22 18:49:20|525.13|522.73|525.32|522.92|525.32|522.92|524.95|522.55|0
1655923770000|2022-06-22 18:49:30|525.7|523.3|525.51|523.11|525.7|523.3|525.51|523.11|0
1655923780000|2022-06-22 18:49:40|525.89|523.49|525.7|523.3|526.08|523.68|525.51|523.11|0
1655923790000|2022-06-22 18:49:50|526.27|523.87|526.27|523.87|526.27|523.87|525.7|523.3|0
1655923800000|2022-06-22 18:50:00|526.65|524.25|526.27|523.87|526.83|524.43|526.27|523.87|0
1655923810000|2022-06-22 18:50:10|526.18|523.78|525.51|523.11|526.18|523.78|525.51|523.11|0
1655923820000|2022-06-22 18:50:20|525.7|523.3|525.89|523.49|525.89|523.49|525.7|523.3|0
1655923830000|2022-06-22 18:50:30|526.46|524.06|526.34|523.94|526.46|524.06|525.13|522.73|0
1655923840000|2022-06-22 18:50:40|526.53|524.13|526.72|524.32|526.72|524.32|526.34|523.94|0
1655923850000|2022-06-22 18:50:50|527.29|524.89|527.29|524.89|527.29|524.89|527.29|524.89|0
1655923860000|2022-06-22 18:51:00|527.1|524.7|527.29|524.89|527.29|524.89|527.1|524.7|0
1655923870000|2022-06-22 18:51:10|527.47|525.07|527.66|525.26|527.66|525.26|527.29|524.89|0
1655923880000|2022-06-22 18:51:20|527.47|525.07|526.72|524.32|527.47|525.07|526.53|524.13|0
1655923890000|2022-06-22 18:51:30|526.53|524.13|525.96|523.56|526.53|524.13|525.96|523.56|0
1655923900000|2022-06-22 18:51:40|525.77|523.37|525.77|523.37|525.96|523.56|525.77|523.37|0
1655923910000|2022-06-22 18:51:50|525.68|523.28|525.39|522.99|525.68|523.28|525.39|522.99|0
1655923920000|2022-06-22 18:52:00|525.77|523.37|525.21|522.81|525.77|523.37|525.21|522.81|0
1655923930000|2022-06-22 18:52:10|525.02|522.62|524.64|522.24|525.02|522.62|524.64|522.24|0
1655923940000|2022-06-22 18:52:20|525.12|522.72|524.64|522.24|525.21|522.81|524.64|522.24|0
1655923950000|2022-06-22 18:52:30|525.21|522.81|525.39|522.99|525.58|523.18|525.02|522.62|0
1655923960000|2022-06-22 18:52:40|525.58|523.18|525.21|522.81|525.58|523.18|525.21|522.81|0
1655923970000|2022-06-22 18:52:50|525.39|522.99|525.58|523.18|525.58|523.18|525.39|522.99|0
1655923980000|2022-06-22 18:53:00|525.21|522.81|525.39|522.99|525.39|522.99|525.02|522.62|0
1655923990000|2022-06-22 18:53:10|525.58|523.18|525.58|523.18|525.58|523.18|525.58|523.18|0
1655924000000|2022-06-22 18:53:20|525.77|523.37|525.77|523.37|525.96|523.56|525.77|523.37|0
1655924010000|2022-06-22 18:53:30|525.96|523.56|525.39|522.99|525.96|523.56|525.39|522.99|0
1655924020000|2022-06-22 18:53:40|525.77|523.37|525.58|523.18|525.77|523.37|525.39|522.99|0
1655924030000|2022-06-22 18:53:50|525.39|522.99|525.39|522.99|525.49|523.09|525.39|522.99|0
1655924040000|2022-06-22 18:54:00|525.02|522.62|525.02|522.62|525.21|522.81|525.02|522.62|0
1655924050000|2022-06-22 18:54:10|525.21|522.81|525.77|523.37|525.77|523.37|525.21|522.81|0
1655924060000|2022-06-22 18:54:20|525.39|522.99|525.58|523.18|525.58|523.18|525.39|522.99|0
1655924070000|2022-06-22 18:54:30|525.39|522.99|525.21|522.81|525.39|522.99|525.21|522.81|0
1655924080000|2022-06-22 18:54:40|525.02|522.62|525.21|522.81|525.21|522.81|525.02|522.62|0
1655924090000|2022-06-22 18:54:50|525.02|522.62|524.64|522.24|525.02|522.62|524.64|522.24|0
1655924100000|2022-06-22 18:55:00|524.45|522.05|524.26|521.86|524.45|522.05|524.07|521.67|0
1655924110000|2022-06-22 18:55:10|524.07|521.67|523.7|521.3|524.07|521.67|523.7|521.3|0
1655924120000|2022-06-22 18:55:20|523.51|521.11|523.32|520.92|523.51|521.11|523.32|520.92|0
1655924130000|2022-06-22 18:55:30|523.13|520.73|523.32|520.92|523.51|521.11|523.13|520.73|0
1655924140000|2022-06-22 18:55:40|523.13|520.73|523.13|520.73|523.32|520.92|523.13|520.73|0
1655924150000|2022-06-22 18:55:50|523.32|520.92|523.32|520.92|523.51|521.11|523.32|520.92|0
1655924160000|2022-06-22 18:56:00|523.13|520.73|522.38|519.98|523.13|520.73|522.38|519.98|0
1655924170000|2022-06-22 18:56:10|522.19|519.79|521.44|519.04|522.19|519.79|521.44|519.04|0
1655924180000|2022-06-22 18:56:20|521.25|518.85|521.62|519.22|521.62|519.22|521.06|518.66|0
1655924190000|2022-06-22 18:56:30|521.44|519.04|522.19|519.79|522.19|519.79|521.44|519.04|0
1655924200000|2022-06-22 18:56:40|521.62|519.22|522.57|520.17|522.57|520.17|521.62|519.22|0
1655924210000|2022-06-22 18:56:50|522.38|519.98|522.38|519.98|522.75|520.35|522.38|519.98|0
1655924220000|2022-06-22 18:57:00|521.81|519.41|521.81|519.41|522.19|519.79|521.81|519.41|0
1655924230000|2022-06-22 18:57:10|521.62|519.22|521.62|519.22|521.81|519.41|521.62|519.22|0
1655924240000|2022-06-22 18:57:20|521.81|519.41|521.91|519.51|521.91|519.51|521.62|519.22|0
1655924250000|2022-06-22 18:57:30|521.62|519.22|521.44|519.04|521.62|519.22|520.97|518.57|0
1655924260000|2022-06-22 18:57:40|521.06|518.66|521.81|519.41|521.81|519.41|521.06|518.66|0
1655924270000|2022-06-22 18:57:50|521.62|519.22|521.44|519.04|521.62|519.22|520.87|518.47|0
1655924280000|2022-06-22 18:58:00|522|519.6|522|519.6|522|519.6|521.81|519.41|0
1655924290000|2022-06-22 18:58:10|522.19|519.79|522.94|520.54|522.94|520.54|522.19|519.79|0
1655924300000|2022-06-22 18:58:20|523.13|520.73|522.56|520.16|523.13|520.73|522.56|520.16|0
1655924310000|2022-06-22 18:58:30|522.75|520.35|522.75|520.35|522.75|520.35|522.75|520.35|0
1655924320000|2022-06-22 18:58:40|522.85|520.45|522.38|519.98|522.94|520.54|522.38|519.98|0
1655924330000|2022-06-22 18:58:50|522.56|520.16|522.56|520.16|522.75|520.35|522.56|520.16|0
1655924340000|2022-06-22 18:59:00|522.94|520.54|522.47|520.07|522.94|520.54|522.47|520.07|0
1655924350000|2022-06-22 18:59:10|522.56|520.16|522.94|520.54|523.04|520.64|522.56|520.16|0
1655924360000|2022-06-22 18:59:20|522.56|520.16|522.56|520.16|522.94|520.54|522.56|520.16|0
1655924370000|2022-06-22 18:59:30|522.75|520.35|522.56|520.16|522.75|520.35|522.56|520.16|0
1655924380000|2022-06-22 18:59:40|522.75|520.35|522|519.6|522.75|520.35|522|519.6|0
1655924390000|2022-06-22 18:59:50|522.19|519.79|522.19|519.79|522.38|519.98|522|519.6|0
1655924400000|2022-06-22 19:00:00|522|519.6|522|519.6|522.19|519.79|521.81|519.41|0
1655924410000|2022-06-22 19:00:10|521.72|519.32|521.81|519.41|521.81|519.41|521.62|519.22|0
1655924420000|2022-06-22 19:00:20|522.19|519.79|522.56|520.16|522.56|520.16|522|519.6|0
1655924430000|2022-06-22 19:00:30|522.38|519.98|522.38|519.98|522.47|520.07|522|519.6|0
1655924440000|2022-06-22 19:00:40|522.56|520.16|523.13|520.73|523.13|520.73|522.56|520.16|0
1655924450000|2022-06-22 19:00:50|523.32|520.92|523.23|520.83|523.32|520.92|523.13|520.73|0
1655924460000|2022-06-22 19:01:00|523.69|521.29|525.2|522.8|525.39|522.99|523.69|521.29|0
1655924470000|2022-06-22 19:01:10|524.83|522.43|525.01|522.61|525.2|522.8|524.83|522.43|0
1655924480000|2022-06-22 19:01:20|525.58|523.18|525.58|523.18|525.58|523.18|525.2|522.8|0
1655924490000|2022-06-22 19:01:30|525.39|522.99|525.87|523.47|525.87|523.47|525.39|522.99|0
1655924500000|2022-06-22 19:01:40|525.77|523.37|525.2|522.8|525.77|523.37|525.01|522.61|0
1655924510000|2022-06-22 19:01:50|524.83|522.43|524.83|522.43|525.2|522.8|524.83|522.43|0
1655924520000|2022-06-22 19:02:00|525.01|522.61|524.26|521.86|525.01|522.61|524.07|521.67|0
1655924530000|2022-06-22 19:02:10|524.07|521.67|524.64|522.24|524.64|522.24|524.07|521.67|0
1655924540000|2022-06-22 19:02:20|524.26|521.86|524.45|522.05|524.45|522.05|524.26|521.86|0
1655924550000|2022-06-22 19:02:30|524.26|521.86|524.45|522.05|524.45|522.05|524.07|521.67|0
1655924560000|2022-06-22 19:02:40|524.55|522.15|524.55|522.15|524.64|522.24|524.45|522.05|0
1655924570000|2022-06-22 19:02:50|524.64|522.24|524.82|522.42|524.82|522.42|524.64|522.24|0
1655924580000|2022-06-22 19:03:00|525.2|522.8|525.01|522.61|525.2|522.8|524.92|522.52|0
1655924590000|2022-06-22 19:03:10|525.2|522.8|525.58|523.18|525.58|523.18|525.2|522.8|0
1655924600000|2022-06-22 19:03:20|525.01|522.61|525.2|522.8|525.2|522.8|524.82|522.42|0
1655924610000|2022-06-22 19:03:30|525.01|522.61|524.82|522.42|525.01|522.61|524.82|522.42|0
1655924620000|2022-06-22 19:03:40|524.64|522.24|523.5|521.1|524.64|522.24|523.5|521.1|0
1655924630000|2022-06-22 19:03:50|522.66|520.26|522.56|520.16|522.94|520.54|522.56|520.16|0
1655924640000|2022-06-22 19:04:00|521.62|519.22|521.62|519.22|521.81|519.41|521.43|519.03|0
1655924650000|2022-06-22 19:04:10|520.68|518.28|520.31|517.91|520.68|518.28|520.31|517.91|0
1655924660000|2022-06-22 19:04:20|519.66|517.26|520.79|518.39|520.97|518.57|519.66|517.26|0
1655924670000|2022-06-22 19:04:30|521.54|519.14|520.79|518.39|521.73|519.33|520.79|518.39|0
1655924680000|2022-06-22 19:04:40|520.41|518.01|519.66|517.26|520.41|518.01|519.66|517.26|0
1655924690000|2022-06-22 19:04:50|520.22|517.82|520.6|518.2|520.6|518.2|520.22|517.82|0
1655924700000|2022-06-22 19:05:00|519.66|517.26|520.22|517.82|520.22|517.82|519.66|517.26|0
1655924710000|2022-06-22 19:05:10|519.84|517.44|520.78|518.38|520.97|518.57|519.84|517.44|0
1655924720000|2022-06-22 19:05:20|520.22|517.82|520.41|518.01|520.41|518.01|520.03|517.63|0
1655924730000|2022-06-22 19:05:30|520.6|518.2|520.03|517.63|520.6|518.2|520.03|517.63|0
1655924740000|2022-06-22 19:05:40|519.84|517.44|519.47|517.07|519.84|517.44|519.47|517.07|0
1655924750000|2022-06-22 19:05:50|519.28|516.88|518.9|516.5|519.28|516.88|518.9|516.5|0
1655924760000|2022-06-22 19:06:00|518.71|516.31|519.65|517.25|519.65|517.25|518.71|516.31|0
1655924770000|2022-06-22 19:06:10|519.47|517.07|520.6|518.2|520.6|518.2|519.47|517.07|0
1655924780000|2022-06-22 19:06:20|520.41|518.01|520.22|517.82|520.41|518.01|520.22|517.82|0
1655924790000|2022-06-22 19:06:30|520.6|518.2|519.84|517.44|520.6|518.2|519.84|517.44|0
1655924800000|2022-06-22 19:06:40|519.75|517.35|520.6|518.2|520.6|518.2|519.65|517.25|0
1655924810000|2022-06-22 19:06:50|520.78|518.38|520.97|518.57|520.97|518.57|520.6|518.2|0
1655924820000|2022-06-22 19:07:00|521.16|518.76|519.84|517.44|521.16|518.76|519.84|517.44|0
1655924830000|2022-06-22 19:07:10|520.22|517.82|519.84|517.44|520.22|517.82|519.84|517.44|0
1655924840000|2022-06-22 19:07:20|520.22|517.82|520.6|518.2|520.6|518.2|520.22|517.82|0
1655924850000|2022-06-22 19:07:30|520.78|518.38|521.92|519.52|521.92|519.52|520.78|518.38|0
1655924860000|2022-06-22 19:07:40|522.1|519.7|522.48|520.08|522.48|520.08|522.01|519.61|0
1655924870000|2022-06-22 19:07:50|522.01|519.61|522.29|519.89|522.29|519.89|521.92|519.52|0
1655924880000|2022-06-22 19:08:00|522.1|519.7|521.73|519.33|522.1|519.7|521.35|518.95|0
1655924890000|2022-06-22 19:08:10|521.35|518.95|522.1|519.7|522.1|519.7|521.35|518.95|0
1655924900000|2022-06-22 19:08:20|522.29|519.89|522.67|520.27|522.67|520.27|522.29|519.89|0
1655924910000|2022-06-22 19:08:30|522.58|520.18|522.67|520.27|522.86|520.46|522.58|520.18|0
1655924920000|2022-06-22 19:08:40|522.86|520.46|523.05|520.65|523.05|520.65|522.48|520.08|0
1655924930000|2022-06-22 19:08:50|523.52|521.12|522.86|520.46|523.52|521.12|522.86|520.46|0
1655924940000|2022-06-22 19:09:00|522.67|520.27|522.67|520.27|522.86|520.46|522.67|520.27|0
1655924950000|2022-06-22 19:09:10|522.86|520.46|522.86|520.46|523.05|520.65|522.86|520.46|0
1655924960000|2022-06-22 19:09:20|523.42|521.02|523.71|521.31|523.8|521.4|523.42|521.02|0
1655924970000|2022-06-22 19:09:30|523.8|521.4|523.61|521.21|523.8|521.4|523.61|521.21|0
1655924980000|2022-06-22 19:09:40|523.8|521.4|522.86|520.46|523.99|521.59|522.86|520.46|0
1655924990000|2022-06-22 19:09:50|523.42|521.02|523.42|521.02|523.42|521.02|523.33|520.93|0
1655925000000|2022-06-22 19:10:00|523.61|521.21|523.8|521.4|524.18|521.78|523.61|521.21|0
1655925010000|2022-06-22 19:10:10|524.18|521.78|523.99|521.59|524.18|521.78|523.99|521.59|0
1655925020000|2022-06-22 19:10:20|524.18|521.78|523.71|521.31|524.18|521.78|523.61|521.21|0
1655925030000|2022-06-22 19:10:30|524.37|521.97|525.32|522.92|525.32|522.92|524.37|521.97|0
1655925040000|2022-06-22 19:10:40|525.69|523.29|526.45|524.05|526.64|524.24|525.69|523.29|0
1655925050000|2022-06-22 19:10:50|527.21|524.81|526.26|523.86|527.21|524.81|526.26|523.86|0
1655925060000|2022-06-22 19:11:00|526.45|524.05|525.5|523.1|526.45|524.05|525.5|523.1|0
1655925070000|2022-06-22 19:11:10|524.94|522.54|524.94|522.54|524.94|522.54|524.56|522.16|0
1655925080000|2022-06-22 19:11:20|524.18|521.78|523.99|521.59|524.18|521.78|523.99|521.59|0
1655925090000|2022-06-22 19:11:30|523.42|521.02|523.05|520.65|523.42|521.02|523.05|520.65|0
1655925100000|2022-06-22 19:11:40|522.86|520.46|523.8|521.4|523.8|521.4|522.86|520.46|0
1655925110000|2022-06-22 19:11:50|523.61|521.21|523.42|521.02|524.18|521.78|523.42|521.02|0
1655925120000|2022-06-22 19:12:00|523.99|521.59|523.05|520.65|524.18|521.78|523.05|520.65|0
1655925130000|2022-06-22 19:12:10|522.86|520.46|523.05|520.65|523.05|520.65|522.67|520.27|0
1655925140000|2022-06-22 19:12:20|523.23|520.83|524.28|521.88|524.28|521.88|523.23|520.83|0
1655925150000|2022-06-22 19:12:30|524.37|521.97|524.75|522.35|524.75|522.35|524.18|521.78|0
1655925160000|2022-06-22 19:12:40|524.37|521.97|525.13|522.73|525.13|522.73|524.37|521.97|0
1655925170000|2022-06-22 19:12:50|525.31|522.91|526.07|523.67|526.07|523.67|525.31|522.91|0
1655925180000|2022-06-22 19:13:00|525.69|523.29|526.26|523.86|526.26|523.86|525.5|523.1|0
1655925190000|2022-06-22 19:13:10|525.69|523.29|525.69|523.29|526.17|523.77|525.69|523.29|0
1655925200000|2022-06-22 19:13:20|525.31|522.91|524.94|522.54|525.31|522.91|524.94|522.54|0
1655925210000|2022-06-22 19:13:30|525.88|523.48|525.88|523.48|526.07|523.67|525.31|522.91|0
1655925220000|2022-06-22 19:13:40|525.98|523.58|525.6|523.2|525.98|523.58|525.5|523.1|0
1655925230000|2022-06-22 19:13:50|525.69|523.29|524.94|522.54|525.69|523.29|524.94|522.54|0
1655925240000|2022-06-22 19:14:00|524.75|522.35|525.31|522.91|525.31|522.91|524.75|522.35|0
1655925250000|2022-06-22 19:14:10|525.12|522.72|524.94|522.54|525.12|522.72|524.94|522.54|0
1655925260000|2022-06-22 19:14:20|524.56|522.16|524.75|522.35|524.75|522.35|524.56|522.16|0
1655925270000|2022-06-22 19:14:30|524.56|522.16|524.75|522.35|524.75|522.35|524.37|521.97|0
1655925280000|2022-06-22 19:14:40|524.94|522.54|524.75|522.35|525.31|522.91|524.75|522.35|0
1655925290000|2022-06-22 19:14:50|524.94|522.54|524.56|522.16|524.94|522.54|524.18|521.78|0
1655925300000|2022-06-22 19:15:00|523.71|521.31|523.99|521.59|524.37|521.97|523.71|521.31|0
1655925310000|2022-06-22 19:15:10|524.18|521.78|524.75|522.35|524.75|522.35|524.18|521.78|0
1655925320000|2022-06-22 19:15:20|524.56|522.16|523.99|521.59|524.75|522.35|523.99|521.59|0
1655925330000|2022-06-22 19:15:30|524.18|521.78|523.33|520.93|524.18|521.78|523.33|520.93|0
1655925340000|2022-06-22 19:15:40|523.42|521.02|523.99|521.59|524.37|521.97|523.42|521.02|0
1655925360000|2022-06-22 19:16:00|523.23|520.83|522.86|520.46|523.23|520.83|522.86|520.46|0
1655925370000|2022-06-22 19:16:10|522.48|520.08|522.48|520.08|522.58|520.18|522.48|520.08|0
1655925380000|2022-06-22 19:16:20|523.23|520.83|524.18|521.78|524.18|521.78|523.23|520.83|0
1655925390000|2022-06-22 19:16:30|523.8|521.4|524.37|521.97|524.37|521.97|523.8|521.4|0
1655925400000|2022-06-22 19:16:40|524.56|522.16|524.75|522.35|524.75|522.35|524.56|522.16|0
1655925410000|2022-06-22 19:16:50|524.37|521.97|524.37|521.97|524.37|521.97|524.18|521.78|0
1655925420000|2022-06-22 19:17:00|524.18|521.78|523.8|521.4|524.37|521.97|523.8|521.4|0
1655925430000|2022-06-22 19:17:10|523.9|521.5|523.61|521.21|523.99|521.59|523.23|520.83|0
1655925440000|2022-06-22 19:17:20|523.23|520.83|523.33|520.93|523.52|521.12|523.04|520.64|0
1655925450000|2022-06-22 19:17:30|523.42|521.02|522.4|520|523.42|521.02|522.4|520|0
1655925460000|2022-06-22 19:17:40|522.21|519.81|522.02|519.62|522.21|519.81|522.02|519.62|0
1655925470000|2022-06-22 19:17:50|522.4|520|523.35|520.95|523.35|520.95|522.4|520|0
1655925480000|2022-06-22 19:18:00|523.54|521.14|524.4|522|524.4|522|523.54|521.14|0
1655925490000|2022-06-22 19:18:10|524.58|522.18|524.49|522.09|524.58|522.18|524.11|521.71|0
1655925500000|2022-06-22 19:18:20|524.21|521.81|524.87|522.47|524.87|522.47|524.21|521.81|0
1655925510000|2022-06-22 19:18:30|524.68|522.28|525.06|522.66|525.06|522.66|524.68|522.28|0
1655925520000|2022-06-22 19:18:40|525.15|522.75|524.87|522.47|525.15|522.75|524.87|522.47|0
1655925530000|2022-06-22 19:18:50|524.68|522.28|525.05|522.65|525.05|522.65|524.68|522.28|0
1655925540000|2022-06-22 19:19:00|525.24|522.84|525.43|523.03|525.43|523.03|525.24|522.84|0
1655925550000|2022-06-22 19:19:10|526|523.6|526.85|524.45|526.85|524.45|526|523.6|0
1655925560000|2022-06-22 19:19:20|526.66|524.26|525.53|523.13|526.66|524.26|525.53|523.13|0
1655925570000|2022-06-22 19:19:30|525.71|523.31|526.85|524.45|526.85|524.45|525.71|523.31|0
1655925580000|2022-06-22 19:19:40|526.66|524.26|526.66|524.26|527.04|524.64|526.66|524.26|0
1655925590000|2022-06-22 19:19:50|526.85|524.45|526.28|523.88|526.85|524.45|526.28|523.88|0
1655925600000|2022-06-22 19:20:00|526.47|524.07|526.09|523.69|526.66|524.26|526.09|523.69|0
1655925610000|2022-06-22 19:20:10|526.19|523.79|525.9|523.5|526.28|523.88|525.9|523.5|0
1655925620000|2022-06-22 19:20:20|526.09|523.69|525.53|523.13|526.09|523.69|525.53|523.13|0
1655925630000|2022-06-22 19:20:30|524.96|522.56|524.96|522.56|524.96|522.56|524.77|522.37|0
1655925640000|2022-06-22 19:20:40|525.15|522.75|525.53|523.13|525.53|523.13|524.96|522.56|0
1655925650000|2022-06-22 19:20:50|525.34|522.94|525.34|522.94|525.34|522.94|525.15|522.75|0
1655925660000|2022-06-22 19:21:00|525.15|522.75|524.39|521.99|525.15|522.75|524.39|521.99|0
1655925670000|2022-06-22 19:21:10|524.58|522.18|524.39|521.99|524.58|522.18|524.39|521.99|0
1655925680000|2022-06-22 19:21:20|525.15|522.75|524.39|521.99|525.15|522.75|524.39|521.99|0
1655925690000|2022-06-22 19:21:30|524.2|521.8|524.01|521.61|524.2|521.8|524.01|521.61|0
1655925700000|2022-06-22 19:21:40|523.82|521.42|524.2|521.8|524.2|521.8|523.82|521.42|0
1655925710000|2022-06-22 19:21:50|524.39|521.99|525.15|522.75|525.15|522.75|524.39|521.99|0
1655925720000|2022-06-22 19:22:00|524.77|522.37|524.2|521.8|524.96|522.56|524.2|521.8|0
1655925730000|2022-06-22 19:22:10|524.39|521.99|524.58|522.18|525.15|522.75|524.39|521.99|0
1655925740000|2022-06-22 19:22:20|524.96|522.56|524.96|522.56|525.34|522.94|524.77|522.37|0
1655925750000|2022-06-22 19:22:30|525.34|522.94|525.34|522.94|525.34|522.94|524.96|522.56|0
1655925760000|2022-06-22 19:22:40|525.43|523.03|526.09|523.69|526.09|523.69|525.34|522.94|0
1655925770000|2022-06-22 19:22:50|526.28|523.88|526.28|523.88|526.28|523.88|526.28|523.88|0
1655925780000|2022-06-22 19:23:00|526.85|524.45|525.71|523.31|526.85|524.45|525.52|523.12|0
1655925790000|2022-06-22 19:23:10|526.09|523.69|525.52|523.12|526.09|523.69|525.52|523.12|0
1655925800000|2022-06-22 19:23:20|525.71|523.31|525.9|523.5|525.9|523.5|525.71|523.31|0
1655925810000|2022-06-22 19:23:30|526.28|523.88|525.9|523.5|526.28|523.88|525.71|523.31|0
1655925820000|2022-06-22 19:23:40|526.09|523.69|525.52|523.12|526.09|523.69|525.52|523.12|0
1655925830000|2022-06-22 19:23:50|525.33|522.93|524.96|522.56|525.33|522.93|524.87|522.47|0
1655925840000|2022-06-22 19:24:00|525.33|522.93|525.52|523.12|525.52|523.12|525.15|522.75|0
1655925850000|2022-06-22 19:24:10|525.71|523.31|525.52|523.12|525.71|523.31|525.33|522.93|0
1655925860000|2022-06-22 19:24:20|525.33|522.93|525.15|522.75|525.33|522.93|524.96|522.56|0
1655925870000|2022-06-22 19:24:30|524.96|522.56|524.77|522.37|524.96|522.56|524.77|522.37|0
1655925880000|2022-06-22 19:24:40|524.58|522.18|524.77|522.37|524.77|522.37|524.58|522.18|0
1655925890000|2022-06-22 19:24:50|524.96|522.56|525.71|523.31|525.71|523.31|524.96|522.56|0
1655925900000|2022-06-22 19:25:00|526.28|523.88|525.9|523.5|526.85|524.45|525.9|523.5|0
1655925910000|2022-06-22 19:25:10|526.09|523.69|526.47|524.07|526.95|524.55|526.09|523.69|0
1655925920000|2022-06-22 19:25:20|526.28|523.88|526.09|523.69|526.66|524.26|526.09|523.69|0
1655925930000|2022-06-22 19:25:30|526.47|524.07|525.71|523.31|526.47|524.07|525.52|523.12|0
1655925940000|2022-06-22 19:25:40|525.9|523.5|526.47|524.07|526.47|524.07|525.9|523.5|0
1655925950000|2022-06-22 19:25:50|526.09|523.69|526.09|523.69|526.28|523.88|525.9|523.5|0
1655925960000|2022-06-22 19:26:00|526.28|523.88|525.71|523.31|526.28|523.88|525.71|523.31|0
1655925970000|2022-06-22 19:26:10|526.09|523.69|527.99|525.59|527.99|525.59|526.09|523.69|0
1655925980000|2022-06-22 19:26:20|527.61|525.21|528.18|525.78|528.37|525.97|527.61|525.21|0
1655925990000|2022-06-22 19:26:30|528.37|525.97|529.7|527.3|529.7|527.3|528.18|525.78|0
1655926000000|2022-06-22 19:26:40|530.27|527.87|529.32|526.92|530.27|527.87|529.32|526.92|0
1655926010000|2022-06-22 19:26:50|529.51|527.11|529.8|527.4|529.89|527.49|529.51|527.11|0
1655926020000|2022-06-22 19:27:00|529.89|527.49|529.32|526.92|529.89|527.49|529.32|526.92|0
1655926030000|2022-06-22 19:27:10|529.89|527.49|528.56|526.16|529.89|527.49|528.56|526.16|0
1655926040000|2022-06-22 19:27:20|528.75|526.35|529.7|527.3|529.7|527.3|528.75|526.35|0
1655926050000|2022-06-22 19:27:30|529.51|527.11|530.27|527.87|530.27|527.87|529.51|527.11|0
1655926060000|2022-06-22 19:27:40|530.46|528.06|529.89|527.49|531.03|528.63|529.89|527.49|0
1655926070000|2022-06-22 19:27:50|529.7|527.3|530.46|528.06|530.46|528.06|529.7|527.3|0
1655926080000|2022-06-22 19:28:00|530.65|528.25|531.03|528.63|531.03|528.63|530.27|527.87|0
1655926090000|2022-06-22 19:28:10|530.84|528.44|532.75|530.35|532.75|530.35|530.84|528.44|0
1655926100000|2022-06-22 19:28:20|533.13|530.73|532.75|530.35|533.32|530.92|532.75|530.35|0
1655926110000|2022-06-22 19:28:30|533.13|530.73|533.7|531.3|533.89|531.49|533.13|530.73|0
1655926120000|2022-06-22 19:28:40|534.08|531.68|533.89|531.49|534.27|531.87|533.89|531.49|0
1655926130000|2022-06-22 19:28:50|533.7|531.3|533.32|530.92|533.7|531.3|533.13|530.73|0
1655926140000|2022-06-22 19:29:00|532.94|530.54|533.61|531.21|533.61|531.21|532.75|530.35|0
1655926150000|2022-06-22 19:29:10|533.13|530.73|533.13|530.73|533.32|530.92|532.74|530.34|0
1655926160000|2022-06-22 19:29:20|532.74|530.34|532.55|530.15|532.74|530.34|532.55|530.15|0
1655926170000|2022-06-22 19:29:30|532.94|530.54|532.74|530.34|532.94|530.54|532.74|530.34|0
1655926180000|2022-06-22 19:29:40|532.55|530.15|531.98|529.58|532.55|530.15|531.98|529.58|0
1655926190000|2022-06-22 19:29:50|531.79|529.39|532.17|529.77|532.17|529.77|531.6|529.2|0
1655926200000|2022-06-22 19:30:00|532.94|530.54|532.74|530.34|533.32|530.92|532.74|530.34|0
1655926210000|2022-06-22 19:30:10|532.94|530.54|533.32|530.92|533.7|531.3|532.94|530.54|0
1655926220000|2022-06-22 19:30:20|532.55|530.15|532.55|530.15|532.55|530.15|532.36|529.96|0
1655926230000|2022-06-22 19:30:30|532.94|530.54|532.74|530.34|532.94|530.54|532.55|530.15|0
1655926240000|2022-06-22 19:30:40|532.55|530.15|533.32|530.92|533.32|530.92|532.36|529.96|0
1655926250000|2022-06-22 19:30:50|532.74|530.34|532.17|529.77|532.94|530.54|532.17|529.77|0
1655926260000|2022-06-22 19:31:00|532.74|530.34|532.36|529.96|532.74|530.34|532.36|529.96|0
1655926270000|2022-06-22 19:31:10|532.65|530.25|532.55|530.15|532.94|530.54|532.55|530.15|0
1655926280000|2022-06-22 19:31:20|532.36|529.96|531.98|529.58|532.36|529.96|531.98|529.58|0
1655926290000|2022-06-22 19:31:30|531.79|529.39|531.6|529.2|531.79|529.39|531.6|529.2|0
1655926300000|2022-06-22 19:31:40|531.79|529.39|531.6|529.2|531.79|529.39|531.6|529.2|0
1655926310000|2022-06-22 19:31:50|531.41|529.01|529.89|527.49|531.41|529.01|529.89|527.49|0
1655926320000|2022-06-22 19:32:00|530.08|527.68|530.84|528.44|530.84|528.44|529.89|527.49|0
1655926330000|2022-06-22 19:32:10|531.41|529.01|531.6|529.2|531.6|529.2|531.03|528.63|0
1655926340000|2022-06-22 19:32:20|532.36|529.96|532.36|529.96|532.46|530.06|532.36|529.96|0
1655926350000|2022-06-22 19:32:30|532.17|529.77|532.55|530.15|532.55|530.15|532.17|529.77|0
1655926360000|2022-06-22 19:32:40|532.17|529.77|532.55|530.15|532.55|530.15|532.17|529.77|0
1655926370000|2022-06-22 19:32:50|532.36|529.96|532.74|530.34|532.74|530.34|532.36|529.96|0
1655926380000|2022-06-22 19:33:00|533.13|530.73|533.32|530.92|533.32|530.92|533.13|530.73|0
1655926390000|2022-06-22 19:33:10|532.36|529.96|532.55|530.15|532.55|530.15|532.36|529.96|0
1655926400000|2022-06-22 19:33:20|532.74|530.34|532.55|530.15|532.74|530.34|532.17|529.77|0
1655926410000|2022-06-22 19:33:30|532.17|529.77|532.17|529.77|532.36|529.96|532.17|529.77|0
1655926420000|2022-06-22 19:33:40|531.22|528.82|531.41|529.01|531.6|529.2|531.22|528.82|0
1655926430000|2022-06-22 19:33:50|531.79|529.39|532.55|530.15|532.55|530.15|531.79|529.39|0
1655926440000|2022-06-22 19:34:00|533.32|530.92|533.32|530.92|533.32|530.92|532.74|530.34|0
1655926450000|2022-06-22 19:34:10|533.12|530.72|533.51|531.11|533.51|531.11|533.12|530.72|0
1655926460000|2022-06-22 19:34:20|533.12|530.72|533.51|531.11|533.51|531.11|532.74|530.34|0
1655926470000|2022-06-22 19:34:30|533.7|531.3|533.7|531.3|533.89|531.49|533.7|531.3|0
1655926480000|2022-06-22 19:34:40|533.89|531.49|533.7|531.3|533.89|531.49|533.7|531.3|0
1655926490000|2022-06-22 19:34:50|534.46|532.06|535.23|532.83|535.23|532.83|534.46|532.06|0
1655926500000|2022-06-22 19:35:00|535.42|533.02|534.84|532.44|535.42|533.02|534.84|532.44|0
1655926510000|2022-06-22 19:35:10|534.46|532.06|535.23|532.83|535.23|532.83|534.46|532.06|0
1655926520000|2022-06-22 19:35:20|535.61|533.21|535.8|533.4|535.8|533.4|535.42|533.02|0
1655926530000|2022-06-22 19:35:30|535.99|533.59|536.37|533.97|536.37|533.97|535.99|533.59|0
1655926540000|2022-06-22 19:35:40|536.18|533.78|535.8|533.4|536.37|533.97|535.8|533.4|0
1655926550000|2022-06-22 19:35:50|535.71|533.31|535.8|533.4|535.8|533.4|535.61|533.21|0
1655926560000|2022-06-22 19:36:00|535.99|533.59|535.23|532.83|535.99|533.59|535.23|532.83|0
1655926570000|2022-06-22 19:36:10|535.61|533.21|535.42|533.02|535.71|533.31|535.42|533.02|0
1655926580000|2022-06-22 19:36:20|535.61|533.21|535.8|533.4|535.8|533.4|535.42|533.02|0
1655926590000|2022-06-22 19:36:30|535.71|533.31|536.37|533.97|536.37|533.97|535.71|533.31|0
1655926600000|2022-06-22 19:36:40|535.99|533.59|536.18|533.78|536.18|533.78|535.99|533.59|0
1655926610000|2022-06-22 19:36:50|536.56|534.16|536.28|533.88|536.56|534.16|536.18|533.78|0
1655926620000|2022-06-22 19:37:00|536.47|534.07|537.33|534.93|537.33|534.93|536.47|534.07|0
1655926630000|2022-06-22 19:37:10|537.71|535.31|537.52|535.12|537.71|535.31|537.52|535.12|0
1655926640000|2022-06-22 19:37:20|537.14|534.74|537.52|535.12|537.52|535.12|537.14|534.74|0
1655926650000|2022-06-22 19:37:30|537.9|535.5|537.52|535.12|537.9|535.5|537.52|535.12|0
1655926660000|2022-06-22 19:37:40|537.14|534.74|537.14|534.74|537.14|534.74|536.76|534.36|0
1655926670000|2022-06-22 19:37:50|537.52|535.12|537.71|535.31|537.71|535.31|537.33|534.93|0
1655926680000|2022-06-22 19:38:00|537.9|535.5|538.67|536.27|538.67|536.27|537.9|535.5|0
1655926690000|2022-06-22 19:38:10|538.48|536.08|538.29|535.89|538.48|536.08|538.29|535.89|0
1655926700000|2022-06-22 19:38:20|538.67|536.27|538.86|536.46|538.86|536.46|538.67|536.27|0
1655926710000|2022-06-22 19:38:30|539.06|536.66|539.25|536.85|539.44|537.04|539.06|536.66|0
1655926720000|2022-06-22 19:38:40|539.06|536.66|538.29|535.89|539.06|536.66|538.29|535.89|0
1655926730000|2022-06-22 19:38:50|538.48|536.08|538.2|535.8|538.48|536.08|538.2|535.8|0
1655926740000|2022-06-22 19:39:00|537.9|535.5|538.29|535.89|538.29|535.89|537.71|535.31|0
1655926750000|2022-06-22 19:39:10|537.9|535.5|537.52|535.12|537.9|535.5|537.52|535.12|0
1655926760000|2022-06-22 19:39:20|537.33|534.93|536.95|534.55|537.33|534.93|536.95|534.55|0
1655926770000|2022-06-22 19:39:30|536.37|533.97|537.33|534.93|537.33|534.93|536.37|533.97|0
1655926780000|2022-06-22 19:39:40|537.52|535.12|536.56|534.16|537.71|535.31|536.56|534.16|0
1655926790000|2022-06-22 19:39:50|536.95|534.55|536.95|534.55|537.14|534.74|536.75|534.35|0
1655926800000|2022-06-22 19:40:00|538.1|535.7|538.67|536.27|538.67|536.27|537.9|535.5|0
1655926810000|2022-06-22 19:40:10|537.71|535.31|537.9|535.5|537.9|535.5|537.71|535.31|0
1655926820000|2022-06-22 19:40:20|538.48|536.08|538.86|536.46|538.86|536.46|538.48|536.08|0
1655926830000|2022-06-22 19:40:30|538.67|536.27|538.86|536.46|538.86|536.46|538.67|536.27|0
1655926840000|2022-06-22 19:40:40|538.67|536.27|538.86|536.46|538.86|536.46|538.67|536.27|0
1655926850000|2022-06-22 19:40:50|539.05|536.65|539.25|536.85|539.44|537.04|539.05|536.65|0
1655926860000|2022-06-22 19:41:00|539.44|537.04|539.05|536.65|539.63|537.23|539.05|536.65|0
1655926870000|2022-06-22 19:41:10|539.63|537.23|539.82|537.42|539.82|537.42|539.63|537.23|0
1655926880000|2022-06-22 19:41:20|539.73|537.33|539.82|537.42|539.82|537.42|539.54|537.14|0
1655926890000|2022-06-22 19:41:30|540.01|537.61|540.4|538|540.78|538.38|540.01|537.61|0
1655926900000|2022-06-22 19:41:40|540.21|537.81|540.21|537.81|540.4|538|540.21|537.81|0
1655926910000|2022-06-22 19:41:50|539.73|537.33|539.44|537.04|540.01|537.61|539.25|536.85|0
1655926920000|2022-06-22 19:42:00|538.86|536.46|539.63|537.23|539.63|537.23|538.86|536.46|0
1655926930000|2022-06-22 19:42:10|539.44|537.04|539.82|537.42|540.31|537.91|539.44|537.04|0
1655926940000|2022-06-22 19:42:20|540.01|537.61|539.44|537.04|540.01|537.61|539.44|537.04|0
1655926950000|2022-06-22 19:42:30|540.01|537.61|539.05|536.65|540.01|537.61|539.05|536.65|0
1655926960000|2022-06-22 19:42:40|538.67|536.27|538.09|535.69|538.67|536.27|538.09|535.69|0
1655926970000|2022-06-22 19:42:50|538|535.6|538.09|535.69|538.29|535.89|538|535.6|0
1655926980000|2022-06-22 19:43:00|538.48|536.08|538.29|535.89|538.48|536.08|538.29|535.89|0
1655926990000|2022-06-22 19:43:10|538.09|535.69|538.29|535.89|538.48|536.08|538.09|535.69|0
1655927000000|2022-06-22 19:43:20|538.09|535.69|537.14|534.74|538.09|535.69|537.14|534.74|0
1655927010000|2022-06-22 19:43:30|536.75|534.35|536.37|533.97|536.75|534.35|536.37|533.97|0
1655927020000|2022-06-22 19:43:40|536.56|534.16|535.41|533.01|536.56|534.16|535.41|533.01|0
1655927030000|2022-06-22 19:43:50|535.99|533.59|535.41|533.01|535.99|533.59|535.41|533.01|0
1655927040000|2022-06-22 19:44:00|535.22|532.82|535.22|532.82|535.41|533.01|535.22|532.82|0
1655927050000|2022-06-22 19:44:10|535.03|532.63|536.18|533.78|536.37|533.97|535.03|532.63|0
1655927060000|2022-06-22 19:44:20|535.8|533.4|535.6|533.2|535.8|533.4|535.41|533.01|0
1655927070000|2022-06-22 19:44:30|535.8|533.4|535.41|533.01|535.8|533.4|535.41|533.01|0
1655927080000|2022-06-22 19:44:40|535.6|533.2|535.99|533.59|535.99|533.59|535.22|532.82|0
1655927090000|2022-06-22 19:44:50|536.37|533.97|536.18|533.78|536.37|533.97|535.99|533.59|0
1655927100000|2022-06-22 19:45:00|537.14|534.74|536.94|534.54|537.14|534.74|536.75|534.35|0
1655927110000|2022-06-22 19:45:10|537.33|534.93|538.09|535.69|538.09|535.69|537.33|534.93|0
1655927120000|2022-06-22 19:45:20|537.33|534.93|536.75|534.35|537.33|534.93|536.75|534.35|0
1655927130000|2022-06-22 19:45:30|537.14|534.74|537.33|534.93|537.52|535.12|537.14|534.74|0
1655927140000|2022-06-22 19:45:40|537.71|535.31|538.09|535.69|538.09|535.69|537.71|535.31|0
1655927150000|2022-06-22 19:45:50|538.29|535.89|538.67|536.27|538.67|536.27|537.9|535.5|0
1655927160000|2022-06-22 19:46:00|538.48|536.08|538.86|536.46|538.86|536.46|538.48|536.08|0
1655927170000|2022-06-22 19:46:10|539.05|536.65|539.44|537.04|539.44|537.04|538.86|536.46|0
1655927180000|2022-06-22 19:46:20|539.54|537.14|539.82|537.42|539.82|537.42|539.54|537.14|0
1655927190000|2022-06-22 19:46:30|539.44|537.04|539.82|537.42|539.82|537.42|539.24|536.84|0
1655927200000|2022-06-22 19:46:40|539.63|537.23|539.05|536.65|539.63|537.23|538.48|536.08|0
1655927210000|2022-06-22 19:46:50|538.86|536.46|540.01|537.61|540.01|537.61|538.86|536.46|0
1655927220000|2022-06-22 19:47:00|540.2|537.8|540.78|538.38|540.78|538.38|540.2|537.8|0
1655927230000|2022-06-22 19:47:10|541.74|539.34|541.27|538.87|541.74|539.34|541.27|538.87|0
1655927240000|2022-06-22 19:47:20|541.55|539.15|541.07|538.67|541.55|539.15|540.78|538.38|0
1655927250000|2022-06-22 19:47:30|540.4|538|541.17|538.77|541.17|538.77|540.4|538|0
1655927260000|2022-06-22 19:47:40|540.4|538|541.17|538.77|541.17|538.77|540.4|538|0
1655927270000|2022-06-22 19:47:50|541.36|538.96|541.74|539.34|541.74|539.34|541.17|538.77|0
1655927280000|2022-06-22 19:48:00|541.93|539.53|541.17|538.77|541.93|539.53|541.17|538.77|0
1655927290000|2022-06-22 19:48:10|541.93|539.53|541.74|539.34|541.93|539.53|541.74|539.34|0
1655927300000|2022-06-22 19:48:20|541.93|539.53|541.55|539.15|542.13|539.73|541.55|539.15|0
1655927310000|2022-06-22 19:48:30|540.59|538.19|540.78|538.38|540.78|538.38|540.5|538.1|0
1655927320000|2022-06-22 19:48:40|540.59|538.19|541.93|539.53|541.93|539.53|540.59|538.19|0
1655927330000|2022-06-22 19:48:50|541.74|539.34|542.13|539.73|542.13|539.73|541.74|539.34|0
1655927340000|2022-06-22 19:49:00|542.32|539.92|542.51|540.11|542.9|540.5|542.32|539.92|0
1655927350000|2022-06-22 19:49:10|542.13|539.73|542.7|540.3|542.9|540.5|542.13|539.73|0
1655927360000|2022-06-22 19:49:20|542.9|540.5|542.32|539.92|542.9|540.5|542.32|539.92|0
1655927370000|2022-06-22 19:49:30|541.55|539.15|540.59|538.19|541.55|539.15|540.59|538.19|0
1655927380000|2022-06-22 19:49:40|539.76|537.36|540.97|538.57|541.16|538.76|539.37|536.97|0
1655927390000|2022-06-22 19:49:50|540.88|538.48|539.98|537.58|540.97|538.57|539.98|537.58|0
1655927400000|2022-06-22 19:50:00|540.75|538.35|539.4|537|540.75|538.35|539.4|537|0
1655927410000|2022-06-22 19:50:10|538.44|536.04|538.44|536.04|538.63|536.23|537.87|535.47|0
1655927420000|2022-06-22 19:50:20|538.63|536.23|539.5|537.1|539.79|537.39|538.63|536.23|0
1655927430000|2022-06-22 19:50:30|538.44|536.04|538.73|536.33|538.73|536.33|538.25|535.85|0
1655927440000|2022-06-22 19:50:40|538.44|536.04|537.87|535.47|538.44|536.04|537.67|535.27|0
1655927450000|2022-06-22 19:50:50|538.63|536.23|539.21|536.81|539.21|536.81|538.63|536.23|0
1655927460000|2022-06-22 19:51:00|539.59|537.19|539.98|537.58|540.17|537.77|539.59|537.19|0
1655927470000|2022-06-22 19:51:10|540.17|537.77|539.98|537.58|540.17|537.77|539.98|537.58|0
1655927480000|2022-06-22 19:51:20|540.36|537.96|539.79|537.39|540.36|537.96|539.79|537.39|0
1655927490000|2022-06-22 19:51:30|539.4|537|539.59|537.19|539.59|537.19|539.21|536.81|0
1655927500000|2022-06-22 19:51:40|539.4|537|539.59|537.19|539.59|537.19|539.4|537|0
1655927510000|2022-06-22 19:51:50|539.79|537.39|539.4|537|539.79|537.39|539.4|537|0
1655927520000|2022-06-22 19:52:00|539.21|536.81|539.98|537.58|539.98|537.58|539.02|536.62|0
1655927530000|2022-06-22 19:52:10|540.36|537.96|540.94|538.54|540.94|538.54|540.17|537.77|0
1655927540000|2022-06-22 19:52:20|541.52|539.12|539.02|536.62|541.52|539.12|539.02|536.62|0
1655927550000|2022-06-22 19:52:30|538.25|535.85|537.67|535.27|538.63|536.23|537.67|535.27|0
1655927560000|2022-06-22 19:52:40|536.71|534.31|535.56|533.16|536.71|534.31|535.56|533.16|0
1655927570000|2022-06-22 19:52:50|535.37|532.97|535.95|533.55|535.95|533.55|535.37|532.97|0
1655927580000|2022-06-22 19:53:00|535.18|532.78|534.8|532.4|535.18|532.78|534.61|532.21|0
1655927590000|2022-06-22 19:53:10|534.61|532.21|534.42|532.02|534.71|532.31|534.42|532.02|0
1655927600000|2022-06-22 19:53:20|534.8|532.4|534.61|532.21|534.8|532.4|534.61|532.21|0
1655927610000|2022-06-22 19:53:30|534.22|531.82|534.61|532.21|534.61|532.21|534.22|531.82|0
1655927620000|2022-06-22 19:53:40|535.18|532.78|535.56|533.16|535.56|533.16|535.18|532.78|0
1655927630000|2022-06-22 19:53:50|534.99|532.59|533.84|531.44|534.99|532.59|533.84|531.44|0
1655927640000|2022-06-22 19:54:00|533.46|531.06|532.7|530.3|533.46|531.06|532.7|530.3|0
1655927650000|2022-06-22 19:54:10|532.89|530.49|532.31|529.91|532.89|530.49|532.31|529.91|0
1655927660000|2022-06-22 19:54:20|531.84|529.44|531.17|528.77|531.84|529.44|531.17|528.77|0
1655927670000|2022-06-22 19:54:30|531.74|529.34|531.17|528.77|531.74|529.34|531.17|528.77|0
1655927680000|2022-06-22 19:54:40|532.31|529.91|532.31|529.91|532.31|529.91|532.03|529.63|0
1655927690000|2022-06-22 19:54:50|532.12|529.72|532.12|529.72|532.31|529.91|532.12|529.72|0
1655927700000|2022-06-22 19:55:00|531.93|529.53|532.12|529.72|532.12|529.72|531.93|529.53|0
1655927710000|2022-06-22 19:55:10|532.31|529.91|531.93|529.53|532.5|530.1|531.93|529.53|0
1655927720000|2022-06-22 19:55:20|532.31|529.91|531.93|529.53|532.31|529.91|531.55|529.15|0
1655927730000|2022-06-22 19:55:30|532.31|529.91|532.69|530.29|532.89|530.49|532.31|529.91|0
1655927740000|2022-06-22 19:55:40|532.5|530.1|531.55|529.15|532.5|530.1|531.55|529.15|0
1655927750000|2022-06-22 19:55:50|531.17|528.77|531.93|529.53|531.93|529.53|531.17|528.77|0
1655927760000|2022-06-22 19:56:00|532.31|529.91|533.08|530.68|533.08|530.68|532.31|529.91|0
1655927770000|2022-06-22 19:56:10|532.69|530.29|533.46|531.06|533.65|531.25|532.69|530.29|0
1655927780000|2022-06-22 19:56:20|533.65|531.25|534.22|531.82|534.22|531.82|533.65|531.25|0
1655927790000|2022-06-22 19:56:30|534.03|531.63|534.61|532.21|534.61|532.21|534.03|531.63|0
1655927800000|2022-06-22 19:56:40|534.99|532.59|535.37|532.97|535.37|532.97|534.99|532.59|0
1655927810000|2022-06-22 19:56:50|534.22|531.82|534.61|532.21|534.61|532.21|534.03|531.63|0
1655927820000|2022-06-22 19:57:00|533.84|531.44|534.61|532.21|534.61|532.21|533.84|531.44|0
1655927830000|2022-06-22 19:57:10|534.8|532.4|535.37|532.97|535.37|532.97|534.8|532.4|0
1655927840000|2022-06-22 19:57:20|534.8|532.4|534.99|532.59|534.99|532.59|534.8|532.4|0
1655927850000|2022-06-22 19:57:30|534.61|532.21|534.99|532.59|534.99|532.59|534.61|532.21|0
1655927860000|2022-06-22 19:57:40|534.8|532.4|534.99|532.59|534.99|532.59|534.8|532.4|0
1655927870000|2022-06-22 19:57:50|534.61|532.21|534.99|532.59|534.99|532.59|534.61|532.21|0
1655927880000|2022-06-22 19:58:00|534.8|532.4|535.18|532.78|535.18|532.78|534.8|532.4|0
1655927890000|2022-06-22 19:58:10|535.56|533.16|535.95|533.55|535.95|533.55|535.56|533.16|0
1655927900000|2022-06-22 19:58:20|536.33|533.93|536.9|534.5|536.9|534.5|536.33|533.93|0
1655927910000|2022-06-22 19:58:30|537|534.6|537.29|534.89|537.29|534.89|537|534.6|0
1655927920000|2022-06-22 19:58:40|537.48|535.08|537.67|535.27|537.67|535.27|537.29|534.89|0
1655927930000|2022-06-22 19:58:50|537.86|535.46|537.86|535.46|538.05|535.65|537.86|535.46|0
1655927940000|2022-06-22 19:59:00|537.48|535.08|537.86|535.46|537.86|535.46|537.48|535.08|0
1655927950000|2022-06-22 19:59:10|538.25|535.85|537.86|535.46|538.25|535.85|537.67|535.27|0
1655927960000|2022-06-22 19:59:20|538.05|535.65|538.63|536.23|538.63|536.23|537.86|535.46|0
1655927970000|2022-06-22 19:59:30|539.01|536.61|539.01|536.61|539.01|536.61|538.63|536.23|0
1655927980000|2022-06-22 19:59:40|539.4|537|540.17|537.77|540.17|537.77|539.4|537|0
1655927990000|2022-06-22 19:59:50|540.36|537.96|543.44|541.04|543.44|541.04|540.36|537.96|0
1655928000000|2022-06-22 20:00:00|542.29|539.89|540.55|538.15|542.29|539.89|540.55|538.15|0
1655928010000|2022-06-22 20:00:10|540.94|538.54|541.52|539.12|541.52|539.12|540.94|538.54|0
1655928020000|2022-06-22 20:00:20|541.9|539.5|543.25|540.85|543.25|540.85|541.9|539.5|0
1655928030000|2022-06-22 20:00:30|543.06|540.66|541.71|539.31|543.06|540.66|541.71|539.31|0
1655928040000|2022-06-22 20:00:40|541.32|538.92|540.36|537.96|541.32|538.92|540.36|537.96|0
1655928050000|2022-06-22 20:00:50|540.55|538.15|540.17|537.77|540.55|538.15|540.17|537.77|0
1655928060000|2022-06-22 20:01:00|540.36|537.96|540.36|537.96|540.36|537.96|540.36|537.96|0
1655928070000|2022-06-22 20:01:10|540.75|538.35|540.94|538.54|541.32|538.92|540.75|538.35|0
1655928080000|2022-06-22 20:01:20|540.17|537.77|539.78|537.38|540.17|537.77|539.78|537.38|0
1655928090000|2022-06-22 20:01:30|540.17|537.77|540.74|538.34|540.74|538.34|540.17|537.77|0
1655928100000|2022-06-22 20:01:40|540.94|538.54|541.51|539.11|541.51|539.11|540.94|538.54|0
1655928110000|2022-06-22 20:01:50|541.9|539.5|541.51|539.11|541.9|539.5|540.94|538.54|0
1655928120000|2022-06-22 20:02:00|541.9|539.5|541.13|538.73|541.9|539.5|541.13|538.73|0
1655928130000|2022-06-22 20:02:10|541.51|539.11|541.71|539.31|541.71|539.31|541.51|539.11|0
1655928140000|2022-06-22 20:02:20|541.51|539.11|541.32|538.92|541.51|539.11|541.32|538.92|0
1655928150000|2022-06-22 20:02:30|541.51|539.11|541.51|539.11|541.51|539.11|541.51|539.11|0
1655928160000|2022-06-22 20:02:40|541.71|539.31|541.32|538.92|541.71|539.31|541.32|538.92|0
1655928170000|2022-06-22 20:02:50|541.13|538.73|541.51|539.11|541.51|539.11|541.13|538.73|0
1655928180000|2022-06-22 20:03:00|541.32|538.92|541.13|538.73|541.32|538.92|541.13|538.73|0
1655928190000|2022-06-22 20:03:10|540.94|538.54|540.36|537.96|540.94|538.54|540.36|537.96|0
1655928200000|2022-06-22 20:03:20|539.59|537.19|539.78|537.38|539.78|537.38|539.59|537.19|0
1655928210000|2022-06-22 20:03:30|539.97|537.57|540.74|538.34|540.74|538.34|539.97|537.57|0
1655928220000|2022-06-22 20:03:40|541.13|538.73|540.74|538.34|541.13|538.73|540.74|538.34|0
1655928230000|2022-06-22 20:03:50|541.04|538.64|540.17|537.77|541.04|538.64|540.17|537.77|0
1655928240000|2022-06-22 20:04:00|539.97|537.57|539.59|537.19|539.97|537.57|539.59|537.19|0
1655928250000|2022-06-22 20:04:10|539.4|537|539.4|537|539.59|537.19|539.4|537|0
1655928260000|2022-06-22 20:04:20|538.82|536.42|538.63|536.23|538.92|536.52|538.63|536.23|0
1655928270000|2022-06-22 20:04:30|538.82|536.42|538.82|536.42|538.82|536.42|538.73|536.33|0
1655928280000|2022-06-22 20:04:40|539.21|536.81|539.78|537.38|539.78|537.38|539.21|536.81|0
1655928290000|2022-06-22 20:04:50|540.17|537.77|539.78|537.38|540.17|537.77|539.78|537.38|0
1655928300000|2022-06-22 20:05:00|539.97|537.57|539.78|537.38|540.17|537.77|539.78|537.38|0
1655928310000|2022-06-22 20:05:10|539.59|537.19|539.21|536.81|539.59|537.19|539.21|536.81|0
1655928320000|2022-06-22 20:05:20|539.01|536.61|538.82|536.42|539.01|536.61|538.82|536.42|0
1655928340000|2022-06-22 20:05:40|539.01|536.61|539.01|536.61|539.01|536.61|538.82|536.42|0
1655928350000|2022-06-22 20:05:50|539.21|536.81|538.73|536.33|539.21|536.81|538.63|536.23|0
1655928360000|2022-06-22 20:06:00|538.63|536.23|539.01|536.61|539.2|536.8|538.63|536.23|0
1655928370000|2022-06-22 20:06:10|539.2|536.8|539.59|537.19|539.59|537.19|539.2|536.8|0
1655928380000|2022-06-22 20:06:20|539.78|537.38|540.17|537.77|540.17|537.77|539.78|537.38|0
1655928390000|2022-06-22 20:06:30|540.36|537.96|540.17|537.77|540.36|537.96|540.17|537.77|0
1655928400000|2022-06-22 20:06:40|539.97|537.57|539.59|537.19|539.97|537.57|539.59|537.19|0
1655928410000|2022-06-22 20:06:50|539.4|537|539.2|536.8|539.4|537|539.2|536.8|0
1655928420000|2022-06-22 20:07:00|539.4|537|539.2|536.8|539.4|537|539.2|536.8|0
1655928430000|2022-06-22 20:07:10|539.01|536.61|539.01|536.61|539.01|536.61|539.01|536.61|0
1655928440000|2022-06-22 20:07:20|539.2|536.8|539.97|537.57|539.97|537.57|539.2|536.8|0
1655928450000|2022-06-22 20:07:30|540.17|537.77|540.17|537.77|540.17|537.77|539.78|537.38|0
1655928460000|2022-06-22 20:07:40|539.78|537.38|539.97|537.57|539.97|537.57|539.78|537.38|0
1655928470000|2022-06-22 20:07:50|540.17|537.77|540.17|537.77|540.17|537.77|539.97|537.57|0
1655928480000|2022-06-22 20:08:00|540.36|537.96|540.17|537.77|540.36|537.96|540.17|537.77|0
1655928490000|2022-06-22 20:08:10|540.36|537.96|539.97|537.57|540.36|537.96|539.97|537.57|0
1655928500000|2022-06-22 20:08:20|540.17|537.77|540.36|537.96|540.36|537.96|539.97|537.57|0
1655928510000|2022-06-22 20:08:30|540.55|538.15|539.97|537.57|540.55|538.15|539.97|537.57|0
1655928520000|2022-06-22 20:08:40|540.17|537.77|539.4|537|540.17|537.77|539.4|537|0
1655928530000|2022-06-22 20:08:50|539.78|537.38|539.78|537.38|539.78|537.38|539.59|537.19|0
1655928540000|2022-06-22 20:09:00|539.59|537.19|539.4|537|539.59|537.19|539.4|537|0
1655928550000|2022-06-22 20:09:10|539.78|537.38|539.78|537.38|539.78|537.38|539.59|537.19|0
1655928560000|2022-06-22 20:09:20|539.88|537.48|539.78|537.38|539.97|537.57|539.78|537.38|0
1655928570000|2022-06-22 20:09:30|539.69|537.29|539.4|537|539.69|537.29|539.4|537|0
1655928590000|2022-06-22 20:09:50|539.2|536.8|539.59|537.19|539.59|537.19|539.2|536.8|0
1655928600000|2022-06-22 20:10:00|539.78|537.38|539.4|537|539.78|537.38|539.4|537|0
1655928610000|2022-06-22 20:10:10|539.2|536.8|539.4|537|539.4|537|539.2|536.8|0
1655928620000|2022-06-22 20:10:20|539.2|536.8|538.44|536.04|539.2|536.8|538.44|536.04|0
1655928630000|2022-06-22 20:10:30|538.24|535.84|538.24|535.84|538.24|535.84|538.24|535.84|0
1655928640000|2022-06-22 20:10:40|538.44|536.04|538.63|536.23|538.63|536.23|538.05|535.65|0
1655928650000|2022-06-22 20:10:50|538.44|536.04|538.43|536.03|538.44|536.04|538.43|536.03|0
1655928660000|2022-06-22 20:11:00|538.53|536.13|538.24|535.84|538.53|536.13|538.05|535.65|0
1655928670000|2022-06-22 20:11:10|538.15|535.75|538.05|535.65|538.15|535.75|538.05|535.65|0
1655928680000|2022-06-22 20:11:20|537.86|535.46|537.86|535.46|538.05|535.65|537.86|535.46|0
1655928690000|2022-06-22 20:11:30|538.05|535.65|538.05|535.65|538.05|535.65|538.05|535.65|0
1655928710000|2022-06-22 20:11:50|538.43|536.03|538.24|535.84|538.43|536.03|538.24|535.84|0
1655928720000|2022-06-22 20:12:00|538.43|536.03|538.34|535.94|538.43|536.03|538.24|535.84|0
1655928730000|2022-06-22 20:12:10|538.43|536.03|538.24|535.84|538.43|536.03|538.24|535.84|0
1655928740000|2022-06-22 20:12:20|538.05|535.65|538.24|535.84|538.24|535.84|538.05|535.65|0
1655928750000|2022-06-22 20:12:30|538.05|535.65|538.05|535.65|538.05|535.65|538.05|535.65|0
1655928760000|2022-06-22 20:12:40|538.24|535.84|538.24|535.84|538.24|535.84|538.15|535.75|0
1655928770000|2022-06-22 20:12:50|538.43|536.03|538.24|535.84|538.43|536.03|538.24|535.84|0
1655928780000|2022-06-22 20:13:00|538.05|535.65|537.86|535.46|538.05|535.65|537.86|535.46|0
1655928790000|2022-06-22 20:13:10|538.05|535.65|538.05|535.65|538.05|535.65|537.86|535.46|0
1655928800000|2022-06-22 20:13:20|537.96|535.56|538.05|535.65|538.05|535.65|537.96|535.56|0
1655928820000|2022-06-22 20:13:40|538.43|536.03|538.82|536.42|538.82|536.42|538.43|536.03|0
1655928830000|2022-06-22 20:13:50|539.01|536.61|539.01|536.61|539.01|536.61|539.01|536.61|0
1655928840000|2022-06-22 20:14:00|539.2|536.8|539.2|536.8|539.2|536.8|539.2|536.8|0
1655928850000|2022-06-22 20:14:10|538.63|536.23|538.63|536.23|538.63|536.23|538.63|536.23|0
1655928860000|2022-06-22 20:14:20|538.82|536.42|538.24|535.84|538.82|536.42|538.24|535.84|0
1655928870000|2022-06-22 20:14:30|538.43|536.03|538.24|535.84|538.43|536.03|538.24|535.84|0
1655928880000|2022-06-22 20:14:40|538.63|536.23|538.63|536.23|538.82|536.42|538.63|536.23|0
1655928890000|2022-06-22 20:14:50|538.82|536.42|539.01|536.61|539.01|536.61|538.82|536.42|0
1655928910000|2022-06-22 20:15:10|539.59|536.79|539.59|536.79|539.59|536.79|539.59|536.79|0
1655928920000|2022-06-22 20:15:20|539.4|536.6|539.31|536.51|539.4|536.6|539.31|536.51|0
1655928930000|2022-06-22 20:15:30|539.4|536.6|539.59|536.79|539.59|536.79|539.4|536.6|0
1655928940000|2022-06-22 20:15:40|539.4|536.6|539.59|536.79|539.59|536.79|539.4|536.6|0
1655928950000|2022-06-22 20:15:50|539.69|536.89|539.98|537.18|539.98|537.18|539.69|536.89|0
1655928960000|2022-06-22 20:16:00|539.79|536.99|539.98|537.18|539.98|537.18|539.5|536.7|0
1655928970000|2022-06-22 20:16:10|539.79|536.99|539.79|536.99|539.79|536.99|539.59|536.79|0
1655928980000|2022-06-22 20:16:20|539.59|536.79|539.79|536.99|539.79|536.99|539.59|536.79|0
1655928990000|2022-06-22 20:16:30|539.98|537.18|539.79|536.99|539.98|537.18|539.79|536.99|0
1655929000000|2022-06-22 20:16:40|539.89|537.09|540.17|537.37|540.36|537.56|539.89|537.09|0
1655929010000|2022-06-22 20:16:50|540.27|537.47|540.36|537.56|540.36|537.56|540.17|537.37|0
1655929020000|2022-06-22 20:17:00|540.55|537.75|540.55|537.75|540.55|537.75|540.55|537.75|0
1655929030000|2022-06-22 20:17:10|540.36|537.56|540.36|537.56|540.36|537.56|540.36|537.56|0
1655929040000|2022-06-22 20:17:20|540.55|537.75|540.55|537.75|540.55|537.75|540.55|537.75|0
1655929050000|2022-06-22 20:17:30|540.36|537.56|540.36|537.56|540.36|537.56|540.36|537.56|0
1655929060000|2022-06-22 20:17:40|540.17|537.37|540.27|537.47|540.27|537.47|540.17|537.37|0
1655929070000|2022-06-22 20:17:50|539.98|537.18|540.17|537.37|540.17|537.37|539.98|537.18|0
1655929080000|2022-06-22 20:18:00|540.27|537.47|540.36|537.56|540.36|537.56|540.27|537.47|0
1655929090000|2022-06-22 20:18:10|540.08|537.28|540.08|537.28|540.08|537.28|539.98|537.18|0
1655929100000|2022-06-22 20:18:20|540.36|537.56|540.36|537.56|540.36|537.56|540.36|537.56|0
1655929120000|2022-06-22 20:18:40|540.55|537.75|540.55|537.75|540.55|537.75|540.55|537.75|0
1655929140000|2022-06-22 20:19:00|540.46|537.66|540.46|537.66|540.46|537.66|540.46|537.66|0
1655929150000|2022-06-22 20:19:10|540.36|537.56|540.55|537.75|540.55|537.75|540.36|537.56|0
1655929160000|2022-06-22 20:19:20|540.17|537.37|540.36|537.56|540.36|537.56|540.17|537.37|0
1655929180000|2022-06-22 20:19:40|540.17|537.37|540.36|537.56|540.36|537.56|540.17|537.37|0
1655929190000|2022-06-22 20:19:50|540.27|537.47|540.27|537.47|540.27|537.47|540.17|537.37|0
1655929200000|2022-06-22 20:20:00|540.17|537.37|540.08|537.28|540.27|537.47|540.08|537.28|0
1655929210000|2022-06-22 20:20:10|540.17|537.37|540.17|537.37|540.17|537.37|539.98|537.18|0
1655929220000|2022-06-22 20:20:20|540.36|537.56|540.36|537.56|540.36|537.56|540.17|537.37|0
1655929230000|2022-06-22 20:20:30|540.17|537.37|540.08|537.28|540.17|537.37|539.98|537.18|0
1655929240000|2022-06-22 20:20:40|540.17|537.37|540.17|537.37|540.17|537.37|540.17|537.37|0
1655929250000|2022-06-22 20:20:50|539.88|537.08|539.98|537.18|539.98|537.18|539.88|537.08|0
1655929260000|2022-06-22 20:21:00|539.88|537.08|539.59|536.79|539.88|537.08|539.59|536.79|0
1655929270000|2022-06-22 20:21:10|539.78|536.98|539.78|536.98|539.98|537.18|539.78|536.98|0
1655929280000|2022-06-22 20:21:20|539.88|537.08|540.36|537.56|540.36|537.56|539.88|537.08|0
1655929290000|2022-06-22 20:21:30|540.17|537.37|540.17|537.37|540.17|537.37|540.17|537.37|0
1655929300000|2022-06-22 20:21:40|540.08|537.28|540.08|537.28|540.08|537.28|540.08|537.28|0
1655929310000|2022-06-22 20:21:50|539.98|537.18|540.17|537.37|540.17|537.37|539.98|537.18|0
1655929320000|2022-06-22 20:22:00|540.08|537.28|540.17|537.37|540.17|537.37|540.08|537.28|0
1655929330000|2022-06-22 20:22:10|540.08|537.28|540.27|537.47|540.27|537.47|540.08|537.28|0
1655929340000|2022-06-22 20:22:20|540.17|537.37|540.17|537.37|540.36|537.56|540.17|537.37|0
1655929350000|2022-06-22 20:22:30|539.98|537.18|540.17|537.37|540.17|537.37|539.98|537.18|0
1655929360000|2022-06-22 20:22:40|539.98|537.18|539.78|536.98|539.98|537.18|539.78|536.98|0
1655929370000|2022-06-22 20:22:50|539.59|536.79|539.98|537.18|539.98|537.18|539.59|536.79|0
1655929380000|2022-06-22 20:23:00|540.17|537.37|539.98|537.18|540.17|537.37|539.98|537.18|0
1655929390000|2022-06-22 20:23:10|539.78|536.98|539.59|536.79|539.78|536.98|539.59|536.79|0
1655929400000|2022-06-22 20:23:20|539.4|536.6|539.78|536.98|539.78|536.98|539.4|536.6|0
1655929410000|2022-06-22 20:23:30|539.4|536.6|539.01|536.21|539.4|536.6|539.01|536.21|0
1655929420000|2022-06-22 20:23:40|539.21|536.41|539.01|536.21|539.21|536.41|539.01|536.21|0
1655929440000|2022-06-22 20:24:00|538.92|536.12|538.82|536.02|539.01|536.21|538.82|536.02|0
1655929450000|2022-06-22 20:24:10|538.92|536.12|539.01|536.21|539.01|536.21|538.82|536.02|0
1655929460000|2022-06-22 20:24:20|538.82|536.02|538.82|536.02|538.82|536.02|538.82|536.02|0
1655929470000|2022-06-22 20:24:30|538.63|535.83|538.63|535.83|538.63|535.83|538.63|535.83|0
1655929480000|2022-06-22 20:24:40|538.44|535.64|538.44|535.64|538.44|535.64|538.44|535.64|0
1655929490000|2022-06-22 20:24:50|538.54|535.74|538.25|535.45|538.54|535.74|538.25|535.45|0
1655929500000|2022-06-22 20:25:00|538.63|535.83|538.82|536.02|538.82|536.02|538.63|535.83|0
1655929510000|2022-06-22 20:25:10|539.01|536.21|538.63|535.83|539.01|536.21|538.63|535.83|0
1655929520000|2022-06-22 20:25:20|538.73|535.93|538.82|536.02|539.01|536.21|538.73|535.93|0
1655929530000|2022-06-22 20:25:30|538.73|535.93|538.44|535.64|538.73|535.93|538.44|535.64|0
1655929540000|2022-06-22 20:25:40|538.35|535.55|538.44|535.64|538.44|535.64|538.35|535.55|0
1655929550000|2022-06-22 20:25:50|538.25|535.45|538.25|535.45|538.35|535.55|538.25|535.45|0
1655929560000|2022-06-22 20:26:00|538.44|535.64|538.44|535.64|538.44|535.64|538.44|535.64|0
1655929570000|2022-06-22 20:26:10|538.25|535.45|538.44|535.64|538.44|535.64|538.25|535.45|0
1655929580000|2022-06-22 20:26:20|538.63|535.83|538.44|535.64|538.63|535.83|538.44|535.64|0
1655929590000|2022-06-22 20:26:30|538.63|535.83|538.63|535.83|538.63|535.83|538.63|535.83|0
1655929600000|2022-06-22 20:26:40|538.82|536.02|538.82|536.02|538.82|536.02|538.82|536.02|0
1655929610000|2022-06-22 20:26:50|538.44|535.64|538.25|535.45|538.44|535.64|538.25|535.45|0
1655929620000|2022-06-22 20:27:00|538.44|535.64|538.35|535.55|538.44|535.64|538.35|535.55|0
1655929630000|2022-06-22 20:27:10|538.25|535.45|538.25|535.45|538.35|535.55|538.25|535.45|0
1655929640000|2022-06-22 20:27:20|538.82|536.02|539.01|536.21|539.01|536.21|538.82|536.02|0
1655929650000|2022-06-22 20:27:30|539.4|536.6|539.31|536.51|539.59|536.79|539.31|536.51|0
1655929660000|2022-06-22 20:27:40|539.21|536.41|539.01|536.21|539.21|536.41|539.01|536.21|0
1655929670000|2022-06-22 20:27:50|539.31|536.51|539.5|536.7|539.59|536.79|539.31|536.51|0
1655929680000|2022-06-22 20:28:00|539.59|536.79|539.78|536.98|539.78|536.98|539.59|536.79|0
1655929690000|2022-06-22 20:28:10|539.88|537.08|539.78|536.98|539.88|537.08|539.78|536.98|0
1655929700000|2022-06-22 20:28:20|539.59|536.79|539.78|536.98|539.78|536.98|539.59|536.79|0
1655929710000|2022-06-22 20:28:30|539.97|537.17|540.07|537.27|540.07|537.27|539.97|537.17|0
1655929720000|2022-06-22 20:28:40|539.97|537.17|540.17|537.37|540.17|537.37|539.97|537.17|0
1655929730000|2022-06-22 20:28:50|540.07|537.27|539.59|536.79|540.07|537.27|539.59|536.79|0
1655929740000|2022-06-22 20:29:00|539.88|537.08|539.97|537.17|539.97|537.17|539.78|536.98|0
1655929750000|2022-06-22 20:29:10|540.07|537.27|540.36|537.56|540.36|537.56|540.07|537.27|0
1655929770000|2022-06-22 20:29:30|540.55|537.75|540.74|537.94|540.74|537.94|540.55|537.75|0
1655929780000|2022-06-22 20:29:40|541.51|538.71|541.42|538.62|541.51|538.71|541.42|538.62|0
1655929790000|2022-06-22 20:29:50|541.32|538.52|542.09|539.29|542.09|539.29|541.32|538.52|0
1655929800000|2022-06-22 20:30:00|541.71|538.91|541.81|539.01|541.9|539.1|541.71|538.91|0
1655929810000|2022-06-22 20:30:10|541.9|539.1|541.71|538.91|541.9|539.1|541.71|538.91|0
1655929820000|2022-06-22 20:30:20|541.9|539.1|542.28|539.48|542.28|539.48|541.9|539.1|0
1655929830000|2022-06-22 20:30:30|542.19|539.39|542.48|539.68|542.48|539.68|541.9|539.1|0
1655929840000|2022-06-22 20:30:40|542.67|539.87|542.67|539.87|542.77|539.97|542.67|539.87|0
1655929850000|2022-06-22 20:30:50|542.86|540.06|543.05|540.25|543.05|540.25|542.86|540.06|0
1655929860000|2022-06-22 20:31:00|543.25|540.45|543.05|540.25|543.25|540.45|542.67|539.87|0
1655929870000|2022-06-22 20:31:10|543.25|540.45|543.25|540.45|543.25|540.45|543.05|540.25|0
1655929880000|2022-06-22 20:31:20|543.15|540.35|543.25|540.45|543.25|540.45|543.15|540.35|0
1655929890000|2022-06-22 20:31:30|543.05|540.25|542.86|540.06|543.05|540.25|542.86|540.06|0
1655929900000|2022-06-22 20:31:40|542.96|540.16|542.86|540.06|542.96|540.16|542.86|540.06|0
1655929910000|2022-06-22 20:31:50|543.05|540.25|543.15|540.35|543.15|540.35|542.86|540.06|0
1655929920000|2022-06-22 20:32:00|543.05|540.25|543.15|540.35|543.25|540.45|543.05|540.25|0
1655929930000|2022-06-22 20:32:10|543.25|540.45|542.86|540.06|543.25|540.45|542.86|540.06|0
1655929940000|2022-06-22 20:32:20|542.96|540.16|542.96|540.16|542.96|540.16|542.86|540.06|0
1655929950000|2022-06-22 20:32:30|543.05|540.25|543.05|540.25|543.05|540.25|543.05|540.25|0
1655929960000|2022-06-22 20:32:40|543.25|540.45|543.25|540.45|543.25|540.45|543.25|540.45|0
1655929980000|2022-06-22 20:33:00|543.05|540.25|543.25|540.45|543.25|540.45|542.96|540.16|0
1655930000000|2022-06-22 20:33:20|543.63|540.83|543.54|540.74|543.63|540.83|543.54|540.74|0
1655930010000|2022-06-22 20:33:30|543.63|540.83|543.63|540.83|543.63|540.83|543.54|540.74|0
1655930020000|2022-06-22 20:33:40|543.54|540.74|543.44|540.64|543.54|540.74|543.44|540.64|0
1655930030000|2022-06-22 20:33:50|543.63|540.83|543.63|540.83|543.63|540.83|543.63|540.83|0
1655930050000|2022-06-22 20:34:10|543.54|540.74|543.63|540.83|543.63|540.83|543.54|540.74|0
1655930060000|2022-06-22 20:34:20|543.73|540.93|543.63|540.83|543.73|540.93|543.63|540.83|0
1655930070000|2022-06-22 20:34:30|544.02|541.22|544.02|541.22|544.02|541.22|544.02|541.22|0
1655930080000|2022-06-22 20:34:40|543.82|541.02|543.63|540.83|543.82|541.02|543.63|540.83|0
1655930090000|2022-06-22 20:34:50|543.73|540.93|543.54|540.74|543.73|540.93|543.54|540.74|0
1655930100000|2022-06-22 20:35:00|543.44|540.64|543.44|540.64|543.44|540.64|543.44|540.64|0
1655930110000|2022-06-22 20:35:10|543.25|540.45|543.25|540.45|543.25|540.45|543.25|540.45|0
1655930120000|2022-06-22 20:35:20|543.44|540.64|543.44|540.64|543.44|540.64|543.44|540.64|0
1655930140000|2022-06-22 20:35:40|543.63|540.83|543.82|541.02|543.82|541.02|543.63|540.83|0
1655930180000|2022-06-22 20:36:20|543.63|540.83|543.63|540.83|543.73|540.93|543.63|540.83|0
1655930190000|2022-06-22 20:36:30|543.44|540.64|543.82|541.02|543.82|541.02|543.44|540.64|0
1655930200000|2022-06-22 20:36:40|543.92|541.12|544.21|541.41|544.21|541.41|543.92|541.12|0
1655930210000|2022-06-22 20:36:50|544.02|541.22|544.02|541.22|544.02|541.22|544.02|541.22|0
1655930230000|2022-06-22 20:37:10|543.82|541.02|543.82|541.02|543.82|541.02|543.82|541.02|0
1655930240000|2022-06-22 20:37:20|544.02|541.22|544.02|541.22|544.02|541.22|544.02|541.22|0
1655930250000|2022-06-22 20:37:30|544.21|541.41|543.92|541.12|544.21|541.41|543.92|541.12|0
1655930260000|2022-06-22 20:37:40|543.44|540.64|543.24|540.44|543.44|540.64|543.24|540.44|0
1655930270000|2022-06-22 20:37:50|543.05|540.25|542.67|539.87|543.05|540.25|542.28|539.48|0
1655930280000|2022-06-22 20:38:00|542.47|539.67|542.28|539.48|542.47|539.67|542.28|539.48|0
1655930290000|2022-06-22 20:38:10|542.47|539.67|542.57|539.77|542.67|539.87|542.47|539.67|0
1655930300000|2022-06-22 20:38:20|542.67|539.87|542.67|539.87|542.67|539.87|542.57|539.77|0
1655930310000|2022-06-22 20:38:30|542.47|539.67|542.67|539.87|542.67|539.87|542.47|539.67|0
1655930330000|2022-06-22 20:38:50|542.86|540.06|542.67|539.87|542.96|540.16|542.67|539.87|0
1655930350000|2022-06-22 20:39:10|542.47|539.67|542.47|539.67|542.47|539.67|542.47|539.67|0
1655930360000|2022-06-22 20:39:20|542.28|539.48|542.38|539.58|542.47|539.67|542.28|539.48|0
1655930370000|2022-06-22 20:39:30|542.28|539.48|542.19|539.39|542.28|539.48|542.19|539.39|0
1655930380000|2022-06-22 20:39:40|542.28|539.48|542.28|539.48|542.28|539.48|542.09|539.29|0
1655930390000|2022-06-22 20:39:50|542.47|539.67|542.09|539.29|542.47|539.67|542.09|539.29|0
1655930400000|2022-06-22 20:40:00|541.9|539.1|541.89|539.09|541.9|539.1|541.89|539.09|0
1655930420000|2022-06-22 20:40:20|542.09|539.29|542.28|539.48|542.28|539.48|542.09|539.29|0
1655930430000|2022-06-22 20:40:30|542.19|539.39|541.7|538.9|542.19|539.39|541.7|538.9|0
1655930440000|2022-06-22 20:40:40|541.61|538.81|541.51|538.71|541.7|538.9|541.51|538.71|0
1655930450000|2022-06-22 20:40:50|541.32|538.52|541.7|538.9|541.7|538.9|541.32|538.52|0
1655930460000|2022-06-22 20:41:00|541.51|538.71|541.7|538.9|541.7|538.9|541.51|538.71|0
1655930470000|2022-06-22 20:41:10|541.89|539.09|541.51|538.71|541.89|539.09|541.32|538.52|0
1655930480000|2022-06-22 20:41:20|541.42|538.62|541.32|538.52|541.7|538.9|541.32|538.52|0
1655930490000|2022-06-22 20:41:30|540.71|537.91|540.91|538.11|541.1|538.3|540.71|537.91|0
1655930500000|2022-06-22 20:41:40|540.71|537.91|540.62|537.82|540.71|537.91|540.52|537.72|0
1655930510000|2022-06-22 20:41:50|540.71|537.91|540.62|537.82|540.71|537.91|540.62|537.82|0
1655930520000|2022-06-22 20:42:00|540.52|537.72|540.71|537.91|540.71|537.91|540.52|537.72|0
1655930530000|2022-06-22 20:42:10|540.33|537.53|540.71|537.91|540.71|537.91|540.33|537.53|0
1655930540000|2022-06-22 20:42:20|540.62|537.82|540.81|538.01|540.81|538.01|540.62|537.82|0
1655930550000|2022-06-22 20:42:30|540.71|537.91|540.71|537.91|540.91|538.11|540.71|537.91|0
1655930560000|2022-06-22 20:42:40|540.81|538.01|540.91|538.11|540.91|538.11|540.81|538.01|0
1655930570000|2022-06-22 20:42:50|541.1|538.3|541.1|538.3|541.1|538.3|541.1|538.3|0
1655930580000|2022-06-22 20:43:00|541.29|538.49|541.1|538.3|541.29|538.49|541.1|538.3|0
1655930590000|2022-06-22 20:43:10|541.29|538.49|541.39|538.59|541.48|538.68|541.29|538.49|0
1655930600000|2022-06-22 20:43:20|541.48|538.68|541.87|539.07|541.87|539.07|541.48|538.68|0
1655930610000|2022-06-22 20:43:30|541.78|538.98|541.87|539.07|541.87|539.07|541.78|538.98|0
1655930620000|2022-06-22 20:43:40|542.06|539.26|542.16|539.36|542.16|539.36|542.06|539.26|0
1655930630000|2022-06-22 20:43:50|542.06|539.26|542.26|539.46|542.26|539.46|542.06|539.26|0
1655930640000|2022-06-22 20:44:00|542.06|539.26|542.06|539.26|542.06|539.26|542.06|539.26|0
1655930650000|2022-06-22 20:44:10|541.87|539.07|541.68|538.88|541.87|539.07|541.68|538.88|0
1655930660000|2022-06-22 20:44:20|541.39|538.59|541.48|538.68|541.48|538.68|541.39|538.59|0
1655930670000|2022-06-22 20:44:30|541.68|538.88|541.48|538.68|541.68|538.88|541.48|538.68|0
1655930680000|2022-06-22 20:44:40|541.29|538.49|541.1|538.3|541.29|538.49|541.1|538.3|0
1655930690000|2022-06-22 20:44:50|541.29|538.49|541.29|538.49|541.48|538.68|541.29|538.49|0
1655930700000|2022-06-22 20:45:00|541.39|538.59|541.39|538.59|541.68|538.88|541.39|538.59|0
1655930710000|2022-06-22 20:45:10|541.29|538.49|541.39|538.59|541.39|538.59|541.29|538.49|0
1655930720000|2022-06-22 20:45:20|541.68|538.88|541.68|538.88|541.68|538.88|541.68|538.88|0
1655930730000|2022-06-22 20:45:30|541.87|539.07|541.87|539.07|541.87|539.07|541.87|539.07|0
1655930740000|2022-06-22 20:45:40|542.06|539.26|542.26|539.46|542.26|539.46|541.87|539.07|0
1655930750000|2022-06-22 20:45:50|542.45|539.65|542.26|539.46|542.45|539.65|542.26|539.46|0
1655930760000|2022-06-22 20:46:00|542.16|539.36|542.06|539.26|542.26|539.46|542.06|539.26|0
1655930770000|2022-06-22 20:46:10|541.87|539.07|542.06|539.26|542.06|539.26|541.87|539.07|0
1655930780000|2022-06-22 20:46:20|542.16|539.36|542.26|539.46|542.26|539.46|542.16|539.36|0
1655930810000|2022-06-22 20:46:50|542.45|539.65|542.55|539.75|542.55|539.75|542.45|539.65|0
1655930820000|2022-06-22 20:47:00|542.26|539.46|542.16|539.36|542.26|539.46|541.87|539.07|0
1655930830000|2022-06-22 20:47:10|542.45|539.65|542.25|539.45|542.45|539.65|542.25|539.45|0
1655930840000|2022-06-22 20:47:20|542.16|539.36|542.06|539.26|542.16|539.36|542.06|539.26|0
1655930850000|2022-06-22 20:47:30|542.16|539.36|542.25|539.45|542.25|539.45|542.16|539.36|0
1655930860000|2022-06-22 20:47:40|542.06|539.26|542.45|539.65|542.45|539.65|542.06|539.26|0
1655930870000|2022-06-22 20:47:50|542.25|539.45|542.74|539.94|542.83|540.03|542.25|539.45|0
1655930880000|2022-06-22 20:48:00|542.83|540.03|542.83|540.03|542.83|540.03|542.83|540.03|0
1655930890000|2022-06-22 20:48:10|542.74|539.94|543.41|540.61|543.41|540.61|542.74|539.94|0
1655930900000|2022-06-22 20:48:20|543.03|540.23|542.64|539.84|543.03|540.23|542.45|539.65|0
1655930910000|2022-06-22 20:48:30|542.74|539.94|542.83|540.03|542.83|540.03|542.74|539.94|0
1655930920000|2022-06-22 20:48:40|542.64|539.84|542.83|540.03|542.83|540.03|542.64|539.84|0
1655930930000|2022-06-22 20:48:50|542.64|539.84|542.64|539.84|542.64|539.84|542.64|539.84|0
1655930950000|2022-06-22 20:49:10|542.83|540.03|542.83|540.03|542.83|540.03|542.83|540.03|0
1655930960000|2022-06-22 20:49:20|543.03|540.23|542.83|540.03|543.13|540.33|542.83|540.03|0
1655930970000|2022-06-22 20:49:30|542.55|539.75|542.64|539.84|542.64|539.84|542.45|539.65|0
1655930980000|2022-06-22 20:49:40|543.03|540.23|543.13|540.33|543.22|540.42|543.03|540.23|0
1655930990000|2022-06-22 20:49:50|543.03|540.23|542.83|540.03|543.03|540.23|542.83|540.03|0
1655931000000|2022-06-22 20:50:00|542.93|540.13|542.83|540.03|543.22|540.42|542.83|540.03|0
1655931010000|2022-06-22 20:50:10|543.03|540.23|542.83|540.03|543.03|540.23|542.83|540.03|0
1655931020000|2022-06-22 20:50:20|543.03|540.23|542.83|540.03|543.03|540.23|542.83|540.03|0
1655931030000|2022-06-22 20:50:30|542.93|540.13|543.03|540.23|543.03|540.23|542.93|540.13|0
1655931040000|2022-06-22 20:50:40|542.93|540.13|542.83|540.03|543.03|540.23|542.83|540.03|0
1655931060000|2022-06-22 20:51:00|542.74|539.94|542.83|540.03|542.83|540.03|542.74|539.94|0
1655931070000|2022-06-22 20:51:10|542.64|539.84|542.45|539.65|542.64|539.84|542.45|539.65|0
1655931080000|2022-06-22 20:51:20|542.25|539.45|542.35|539.55|542.45|539.65|542.25|539.45|0
1655931090000|2022-06-22 20:51:30|542.45|539.65|542.45|539.65|542.45|539.65|542.35|539.55|0
1655931100000|2022-06-22 20:51:40|542.64|539.84|542.45|539.65|542.64|539.84|542.45|539.65|0
1655931120000|2022-06-22 20:52:00|542.64|539.84|542.45|539.65|542.64|539.84|542.45|539.65|0
1655931130000|2022-06-22 20:52:10|542.64|539.84|542.64|539.84|542.64|539.84|542.64|539.84|0
1655931140000|2022-06-22 20:52:20|542.45|539.65|542.45|539.65|542.45|539.65|542.45|539.65|0
1655931150000|2022-06-22 20:52:30|542.64|539.84|542.64|539.84|542.64|539.84|542.64|539.84|0
1655931170000|2022-06-22 20:52:50|542.83|540.03|542.45|539.65|542.83|540.03|542.45|539.65|0
1655931190000|2022-06-22 20:53:10|542.64|539.84|542.64|539.84|542.64|539.84|542.64|539.84|0
1655931200000|2022-06-22 20:53:20|542.83|540.03|542.83|540.03|542.83|540.03|542.83|540.03|0
1655931220000|2022-06-22 20:53:40|543.03|540.23|543.03|540.23|543.03|540.23|542.83|540.03|0
1655931230000|2022-06-22 20:53:50|543.13|540.33|543.22|540.42|543.22|540.42|543.03|540.23|0
1655931240000|2022-06-22 20:54:00|542.93|540.13|543.22|540.42|543.22|540.42|542.83|540.03|0
1655931250000|2022-06-22 20:54:10|543.41|540.61|543.41|540.61|543.41|540.61|543.41|540.61|0
1655931260000|2022-06-22 20:54:20|543.51|540.71|543.51|540.71|543.51|540.71|543.51|540.71|0
1655931270000|2022-06-22 20:54:30|543.61|540.81|543.61|540.81|543.61|540.81|543.41|540.61|0
1655931300000|2022-06-22 20:55:00|543.71|540.91|543.8|541|543.8|541|543.71|540.91|0
1655931310000|2022-06-22 20:55:10|543.61|540.81|542.64|539.84|543.61|540.81|542.64|539.84|0
1655931320000|2022-06-22 20:55:20|542.74|539.94|542.64|539.84|542.83|540.03|542.64|539.84|0
1655931330000|2022-06-22 20:55:30|542.83|540.03|543.03|540.23|543.03|540.23|542.83|540.03|0
1655931340000|2022-06-22 20:55:40|543.22|540.42|542.83|540.03|543.22|540.42|542.83|540.03|0
1655931350000|2022-06-22 20:55:50|543.22|540.42|543.32|540.52|543.32|540.52|543.22|540.42|0
1655931360000|2022-06-22 20:56:00|543.03|540.23|543.41|540.61|543.41|540.61|543.03|540.23|0
1655931370000|2022-06-22 20:56:10|543.22|540.42|543.22|540.42|543.41|540.61|543.22|540.42|0
1655931380000|2022-06-22 20:56:20|543.02|540.22|543.32|540.52|543.32|540.52|543.02|540.22|0
1655931390000|2022-06-22 20:56:30|543.41|540.61|543.6|540.8|543.6|540.8|543.41|540.61|0
1655931400000|2022-06-22 20:56:40|543.8|541|543.6|540.8|543.8|541|543.6|540.8|0
1655931410000|2022-06-22 20:56:50|543.71|540.91|543.41|540.61|543.71|540.91|543.41|540.61|0
1655931420000|2022-06-22 20:57:00|543.32|540.52|543.22|540.42|543.32|540.52|543.22|540.42|0
1655931450000|2022-06-22 20:57:30|543.32|540.52|543.32|540.52|543.32|540.52|543.32|540.52|0
1655931460000|2022-06-22 20:57:40|543.22|540.42|543.22|540.42|543.32|540.52|543.22|540.42|0
1655931470000|2022-06-22 20:57:50|543.6|540.8|543.6|540.8|543.6|540.8|543.6|540.8|0
1655931480000|2022-06-22 20:58:00|543.41|540.61|543.41|540.61|543.41|540.61|543.41|540.61|0
1655931510000|2022-06-22 20:58:30|543.22|540.42|543.22|540.42|543.22|540.42|543.22|540.42|0
1655931530000|2022-06-22 20:58:50|543.12|540.32|543.02|540.22|543.12|540.32|543.02|540.22|0
1655931540000|2022-06-22 20:59:00|543.22|540.42|543.22|540.42|543.22|540.42|543.22|540.42|0
1655931550000|2022-06-22 20:59:10|543.02|540.22|543.02|540.22|543.02|540.22|543.02|540.22|0
1655931580000|2022-06-22 20:59:40|542.83|540.03|543.02|540.22|543.02|540.22|542.83|540.03|0
1655931590000|2022-06-22 20:59:50|543.12|540.32|542.93|540.13|543.12|540.32|542.93|540.13|0
1655931600000|2022-06-22 21:00:00|542.96|540.16|542.96|540.16|542.96|540.16|542.96|540.16|0
1655931630000|2022-06-22 21:00:30|543.1|540.3|543.1|540.3|543.1|540.3|543.1|540.3|0
1655931650000|2022-06-22 21:00:50|542.96|540.16|542.96|540.16|542.96|540.16|542.96|540.16|0
1655931660000|2022-06-22 21:01:00|542.99|540.19|542.99|540.19|542.99|540.19|542.99|540.19|0
1655931670000|2022-06-22 21:01:10|543.13|540.33|543.13|540.33|543.13|540.33|543.13|540.33|0
1655931680000|2022-06-22 21:01:20|543.33|540.53|543.33|540.53|543.33|540.53|543.33|540.53|0
1655931710000|2022-06-22 21:01:50|543.39|540.59|543.39|540.59|543.39|540.59|543.39|540.59|0
1655931720000|2022-06-22 21:02:00|543.33|540.53|543.33|540.53|543.33|540.53|543.33|540.53|0
1655931740000|2022-06-22 21:02:20|543.36|540.56|543.42|540.62|543.42|540.62|543.36|540.56|0
1655931760000|2022-06-22 21:02:40|543.36|540.56|543.36|540.56|543.36|540.56|543.36|540.56|0
1655931770000|2022-06-22 21:02:50|543.27|540.47|543.27|540.47|543.27|540.47|543.27|540.47|0
1655931780000|2022-06-22 21:03:00|543.42|540.62|543.44|540.64|543.44|540.64|543.36|540.56|0
1655931800000|2022-06-22 21:03:20|543.36|540.56|543.36|540.56|543.36|540.56|543.36|540.56|0
1655931810000|2022-06-22 21:03:30|543.33|540.53|543.33|540.53|543.33|540.53|543.33|540.53|0
1655931830000|2022-06-22 21:03:50|543.3|540.5|543.3|540.5|543.3|540.5|543.3|540.5|0
1655931950000|2022-06-22 21:05:50|542.96|540.16|543.1|540.3|543.1|540.3|542.96|540.16|0
1655931980000|2022-06-22 21:06:20|543.08|540.28|543.08|540.28|543.08|540.28|543.08|540.28|0
1655932020000|2022-06-22 21:07:00|543.04|540.24|543.04|540.24|543.04|540.24|543.04|540.24|0
1655932030000|2022-06-22 21:07:10|542.93|540.13|542.93|540.13|542.93|540.13|542.93|540.13|0
1655932040000|2022-06-22 21:07:20|543.04|540.24|543.04|540.24|543.04|540.24|543.04|540.24|0
1655932080000|2022-06-22 21:08:00|542.91|540.11|542.91|540.11|542.91|540.11|542.91|540.11|0
1655932120000|2022-06-22 21:08:40|542.9|540.1|542.9|540.1|542.9|540.1|542.9|540.1|0
1655932150000|2022-06-22 21:09:10|543.04|540.24|543.04|540.24|543.04|540.24|543.04|540.24|0
1655932160000|2022-06-22 21:09:20|542.84|540.04|542.84|540.04|542.84|540.04|542.84|540.04|0
1655932170000|2022-06-22 21:09:30|543.01|540.21|543.01|540.21|543.01|540.21|543.01|540.21|0
1655932180000|2022-06-22 21:09:40|543.07|540.27|543.07|540.27|543.07|540.27|543.07|540.27|0
1655932190000|2022-06-22 21:09:50|543.1|540.3|542.76|539.96|543.1|540.3|542.76|539.96|0
1655932200000|2022-06-22 21:10:00|542.79|539.99|542.79|539.99|542.79|539.99|542.79|539.99|0
1655932210000|2022-06-22 21:10:10|542.76|539.96|542.76|539.96|542.76|539.96|542.76|539.96|0
1655932220000|2022-06-22 21:10:20|542.73|539.93|542.73|539.93|542.73|539.93|542.73|539.93|0
1655932270000|2022-06-22 21:11:10|542.7|539.9|542.7|539.9|542.7|539.9|542.7|539.9|0
1655932280000|2022-06-22 21:11:20|542.67|539.87|542.67|539.87|542.67|539.87|542.67|539.87|0
1655932290000|2022-06-22 21:11:30|542.7|539.9|542.76|539.96|542.76|539.96|542.7|539.9|0
1655932300000|2022-06-22 21:11:40|542.73|539.93|542.73|539.93|542.73|539.93|542.73|539.93|0
1655932310000|2022-06-22 21:11:50|542.82|540.02|542.82|540.02|542.82|540.02|542.82|540.02|0
1655932330000|2022-06-22 21:12:10|542.79|539.99|542.79|539.99|542.79|539.99|542.79|539.99|0
1655932340000|2022-06-22 21:12:20|542.76|539.96|542.76|539.96|542.76|539.96|542.76|539.96|0
1655932350000|2022-06-22 21:12:30|543.07|540.27|543.07|540.27|543.07|540.27|543.07|540.27|0
1655932360000|2022-06-22 21:12:40|543.1|540.3|543.1|540.3|543.1|540.3|543.1|540.3|0
1655932370000|2022-06-22 21:12:50|543.24|540.44|543.16|540.36|543.24|540.44|543.16|540.36|0
1655932390000|2022-06-22 21:13:10|543.21|540.41|543.21|540.41|543.21|540.41|543.21|540.41|0
1655932410000|2022-06-22 21:13:30|543.16|540.36|543.16|540.36|543.16|540.36|543.16|540.36|0
1655932430000|2022-06-22 21:13:50|543.18|540.38|543.18|540.38|543.18|540.38|543.18|540.38|0
1655932520000|2022-06-22 21:15:20|542.9|540.1|542.9|540.1|542.9|540.1|542.9|540.1|0
1655932580000|2022-06-22 21:16:20|542.82|540.02|542.82|540.02|542.82|540.02|542.82|540.02|0
1655932690000|2022-06-22 21:18:10|542.9|540.1|542.9|540.1|542.9|540.1|542.9|540.1|0
1655932710000|2022-06-22 21:18:30|542.87|540.07|542.87|540.07|542.87|540.07|542.87|540.07|0
1655932720000|2022-06-22 21:18:40|542.84|540.04|542.84|540.04|542.84|540.04|542.84|540.04|0
1655932730000|2022-06-22 21:18:50|543.07|540.27|543.07|540.27|543.07|540.27|543.07|540.27|0
1655932830000|2022-06-22 21:20:30|542.9|540.1|542.87|540.07|542.9|540.1|542.87|540.07|0
1655932860000|2022-06-22 21:21:00|542.92|540.12|542.92|540.12|542.92|540.12|542.92|540.12|0
1655932920000|2022-06-22 21:22:00|543.07|540.27|542.95|540.15|543.07|540.27|542.95|540.15|0
1655932940000|2022-06-22 21:22:20|543.01|540.21|543.01|540.21|543.01|540.21|543.01|540.21|0
1655932950000|2022-06-22 21:22:30|543.09|540.29|542.99|540.19|543.09|540.29|542.99|540.19|0
1655932990000|2022-06-22 21:23:10|543.01|540.21|543.01|540.21|543.01|540.21|543.01|540.21|0
1655933040000|2022-06-22 21:24:00|543.16|540.36|543.16|540.36|543.16|540.36|543.16|540.36|0
1655933060000|2022-06-22 21:24:20|543.18|540.38|543.18|540.38|543.18|540.38|543.18|540.38|0
1655933120000|2022-06-22 21:25:20|543.24|540.44|543.24|540.44|543.24|540.44|543.24|540.44|0
1655933130000|2022-06-22 21:25:30|543.26|540.46|543.26|540.46|543.26|540.46|543.26|540.46|0
1655933150000|2022-06-22 21:25:50|543.35|540.55|543.35|540.55|543.35|540.55|543.35|540.55|0
1655933160000|2022-06-22 21:26:00|543.29|540.49|543.29|540.49|543.29|540.49|543.29|540.49|0
1655933240000|2022-06-22 21:27:20|543.38|540.58|543.38|540.58|543.38|540.58|543.38|540.58|0
1655933270000|2022-06-22 21:27:50|543.35|540.55|543.35|540.55|543.35|540.55|543.35|540.55|0
1655933280000|2022-06-22 21:28:00|543.43|540.63|543.43|540.63|543.43|540.63|543.43|540.63|0
1655933290000|2022-06-22 21:28:10|543.41|540.61|543.41|540.61|543.41|540.61|543.41|540.61|0
1655933320000|2022-06-22 21:28:40|543.58|540.78|543.58|540.78|543.58|540.78|543.58|540.78|0
1655933330000|2022-06-22 21:28:50|543.63|540.83|543.52|540.72|543.63|540.83|543.52|540.72|0
1655933340000|2022-06-22 21:29:00|543.46|540.66|543.46|540.66|543.46|540.66|543.46|540.66|0
1655933350000|2022-06-22 21:29:10|543.43|540.63|543.43|540.63|543.43|540.63|543.43|540.63|0
1655933460000|2022-06-22 21:31:00|543.46|540.66|543.12|540.32|543.46|540.66|543.12|540.32|0
1655933500000|2022-06-22 21:31:40|543.07|540.27|543.07|540.27|543.07|540.27|543.07|540.27|0
1655933510000|2022-06-22 21:31:50|542.87|540.07|543.29|540.49|543.29|540.49|542.87|540.07|0
1655933650000|2022-06-22 21:34:10|543.58|540.78|543.58|540.78|543.58|540.78|543.58|540.78|0
1655934010000|2022-06-22 21:40:10|543.32|540.52|543.32|540.52|543.32|540.52|543.32|540.52|0
1655934020000|2022-06-22 21:40:20|543.43|540.63|543.43|540.63|543.43|540.63|543.43|540.63|0
1655934040000|2022-06-22 21:40:40|543.32|540.52|543.15|540.35|543.32|540.52|543.15|540.35|0
1655934050000|2022-06-22 21:40:50|543.2|540.4|543.2|540.4|543.2|540.4|543.2|540.4|0
1655934060000|2022-06-22 21:41:00|543.46|540.66|543.46|540.66|543.46|540.66|543.46|540.66|0
1655934120000|2022-06-22 21:42:00|543.51|540.71|543.51|540.71|543.51|540.71|543.51|540.71|0
1655934260000|2022-06-22 21:44:20|543.6|540.8|543.6|540.8|543.6|540.8|543.6|540.8|0
1655934270000|2022-06-22 21:44:30|543.51|540.71|543.51|540.71|543.51|540.71|543.51|540.71|0
1655934470000|2022-06-22 21:47:50|543.46|540.66|543.51|540.71|543.51|540.71|543.46|540.66|0
1655934490000|2022-06-22 21:48:10|543.49|540.69|543.51|540.71|543.51|540.71|543.49|540.69|0
1655934510000|2022-06-22 21:48:30|543.46|540.66|543.46|540.66|543.46|540.66|543.46|540.66|0
1655934530000|2022-06-22 21:48:50|543.8|541|543.46|540.66|543.8|541|543.46|540.66|0
1655934560000|2022-06-22 21:49:20|543.43|540.63|543.43|540.63|543.43|540.63|543.43|540.63|0
1655934590000|2022-06-22 21:49:50|543.46|540.66|543.46|540.66|543.46|540.66|543.46|540.66|0
1655934620000|2022-06-22 21:50:20|543.4|540.6|543.4|540.6|543.4|540.6|543.4|540.6|0
1655934640000|2022-06-22 21:50:40|543.32|540.52|543.32|540.52|543.32|540.52|543.32|540.52|0
1655934650000|2022-06-22 21:50:50|543.23|540.43|543.23|540.43|543.23|540.43|543.23|540.43|0
1655934770000|2022-06-22 21:52:50|543.2|540.4|543.2|540.4|543.2|540.4|543.2|540.4|0
1655934780000|2022-06-22 21:53:00|543.23|540.43|543.23|540.43|543.23|540.43|543.23|540.43|0
1655934800000|2022-06-22 21:53:20|543.2|540.4|543.2|540.4|543.2|540.4|543.2|540.4|0
1655934910000|2022-06-22 21:55:10|543.08|540.28|543.08|540.28|543.08|540.28|543.08|540.28|0
1655934980000|2022-06-22 21:56:20|543.11|540.31|543.11|540.31|543.11|540.31|543.11|540.31|0
1655935030000|2022-06-22 21:57:10|543.06|540.26|543.08|540.28|543.08|540.28|543.06|540.26|0
1655935060000|2022-06-22 21:57:40|543.25|540.45|543.23|540.43|543.25|540.45|543.23|540.43|0
1655935070000|2022-06-22 21:57:50|543.25|540.45|543.25|540.45|543.25|540.45|543.25|540.45|0
1655935100000|2022-06-22 21:58:20|543.2|540.4|543.2|540.4|543.2|540.4|543.2|540.4|0
1655935110000|2022-06-22 21:58:30|543.06|540.26|543.06|540.26|543.06|540.26|543.06|540.26|0
1655935120000|2022-06-22 21:58:40|543.17|540.37|543.2|540.4|543.2|540.4|543.17|540.37|0
1655935140000|2022-06-22 21:59:00|543.17|540.37|543.17|540.37|543.17|540.37|543.17|540.37|0
1655935150000|2022-06-22 21:59:10|543.2|540.4|543.2|540.4|543.2|540.4|543.2|540.4|0
1655935160000|2022-06-22 21:59:20|543.17|540.37|543.17|540.37|543.17|540.37|543.17|540.37|0
1655935180000|2022-06-22 21:59:40|543.06|540.26|543.06|540.26|543.06|540.26|543.06|540.26|0
1655935190000|2022-06-22 21:59:50|543|540.2|543|540.2|543|540.2|543|540.2|0
1655935200000|2022-06-22 22:00:00|542.14|539.34|542.72|539.92|543.49|540.69|542.14|539.34|0
1655935210000|2022-06-22 22:00:10|542.62|539.82|542.81|540.01|542.91|540.11|542.62|539.82|0
1655935220000|2022-06-22 22:00:20|542.53|539.73|541.85|539.05|542.53|539.73|541.85|539.05|0
1655935230000|2022-06-22 22:00:30|541.37|538.57|541.65|538.85|541.65|538.85|541.37|538.57|0
1655935240000|2022-06-22 22:00:40|541.37|538.57|540.88|538.08|541.37|538.57|540.88|538.08|0
1655935250000|2022-06-22 22:00:50|540.49|537.69|540.79|537.99|540.79|537.99|540.49|537.69|0
1655935260000|2022-06-22 22:01:00|540.88|538.08|541.17|538.37|541.17|538.37|540.88|538.08|0
1655935270000|2022-06-22 22:01:10|541.46|538.66|541.27|538.47|541.46|538.66|541.27|538.47|0
1655935280000|2022-06-22 22:01:20|541.37|538.57|541.27|538.47|541.37|538.57|541.27|538.47|0
1655935290000|2022-06-22 22:01:30|541.17|538.37|541.27|538.47|541.27|538.47|541.17|538.37|0
1655935300000|2022-06-22 22:01:40|541.17|538.37|541.46|538.66|541.46|538.66|541.17|538.37|0
1655935320000|2022-06-22 22:02:00|541.75|538.95|541.37|538.57|541.75|538.95|541.37|538.57|0
1655935330000|2022-06-22 22:02:10|541.27|538.47|541.27|538.47|541.37|538.57|541.27|538.47|0
1655935340000|2022-06-22 22:02:20|541.46|538.66|541.07|538.27|541.46|538.66|541.07|538.27|0
1655935350000|2022-06-22 22:02:30|540.88|538.08|540.88|538.08|540.88|538.08|540.88|538.08|0
1655935360000|2022-06-22 22:02:40|541.07|538.27|541.07|538.27|541.07|538.27|540.88|538.08|0
1655935370000|2022-06-22 22:02:50|540.88|538.08|541.07|538.27|541.07|538.27|540.88|538.08|0
1655935380000|2022-06-22 22:03:00|541.17|538.37|541.07|538.27|541.27|538.47|541.07|538.27|0
1655935390000|2022-06-22 22:03:10|540.98|538.18|541.07|538.27|541.07|538.27|540.98|538.18|0
1655935410000|2022-06-22 22:03:30|541.26|538.46|541.26|538.46|541.26|538.46|541.26|538.46|0
1655935420000|2022-06-22 22:03:40|541.07|538.27|541.07|538.27|541.07|538.27|541.07|538.27|0
1655935430000|2022-06-22 22:03:50|541.26|538.46|541.26|538.46|541.26|538.46|541.26|538.46|0
1655935440000|2022-06-22 22:04:00|541.07|538.27|541.07|538.27|541.07|538.27|541.07|538.27|0
1655935450000|2022-06-22 22:04:10|541.46|538.66|541.37|538.57|541.46|538.66|541.37|538.57|0
1655935460000|2022-06-22 22:04:20|541.26|538.46|541.26|538.46|541.26|538.46|541.26|538.46|0
1655935470000|2022-06-22 22:04:30|541.17|538.37|541.17|538.37|541.17|538.37|541.17|538.37|0
1655935480000|2022-06-22 22:04:40|541.26|538.46|541.84|539.04|541.84|539.04|541.26|538.46|0
1655935490000|2022-06-22 22:04:50|542.04|539.24|541.84|539.04|542.04|539.24|541.84|539.04|0
1655935500000|2022-06-22 22:05:00|542.04|539.24|542.23|539.43|542.23|539.43|542.04|539.24|0
1655935510000|2022-06-22 22:05:10|542.42|539.62|542.72|539.92|542.72|539.92|542.42|539.62|0
1655935520000|2022-06-22 22:05:20|542.81|540.01|543.78|540.98|543.88|541.08|542.81|540.01|0
1655935530000|2022-06-22 22:05:30|543.88|541.08|543.3|540.5|543.88|541.08|543.3|540.5|0
1655935540000|2022-06-22 22:05:40|543.49|540.69|543.49|540.69|543.58|540.78|543.49|540.69|0
1655935550000|2022-06-22 22:05:50|543.58|540.78|543.58|540.78|543.78|540.98|543.58|540.78|0
1655935560000|2022-06-22 22:06:00|543.49|540.69|543.58|540.78|543.58|540.78|543.49|540.69|0
1655935570000|2022-06-22 22:06:10|543.39|540.59|543.39|540.59|543.39|540.59|543.39|540.59|0
1655935580000|2022-06-22 22:06:20|542.81|540.01|542.81|540.01|542.81|540.01|542.62|539.82|0
1655935590000|2022-06-22 22:06:30|542.91|540.11|542.81|540.01|542.91|540.11|542.81|540.01|0
1655935600000|2022-06-22 22:06:40|542.91|540.11|543.2|540.4|543.2|540.4|542.91|540.11|0
1655935610000|2022-06-22 22:06:50|543.39|540.59|543.78|540.98|543.78|540.98|543.39|540.59|0
1655935620000|2022-06-22 22:07:00|543.68|540.88|543.58|540.78|543.68|540.88|543.58|540.78|0
1655935630000|2022-06-22 22:07:10|543.49|540.69|543.49|540.69|543.78|540.98|543.39|540.59|0
1655935640000|2022-06-22 22:07:20|543.58|540.78|543.58|540.78|543.68|540.88|543.49|540.69|0
1655935650000|2022-06-22 22:07:30|543.68|540.88|543.97|541.17|543.97|541.17|543.58|540.78|0
1655935660000|2022-06-22 22:07:40|543.88|541.08|543.78|540.98|543.88|541.08|543.78|540.98|0
1655935670000|2022-06-22 22:07:50|544.36|541.56|545.04|542.24|545.04|542.24|544.16|541.36|0
1655935680000|2022-06-22 22:08:00|544.94|542.14|545.04|542.24|545.13|542.33|544.94|542.14|0
1655935690000|2022-06-22 22:08:10|545.13|542.33|545.04|542.24|545.13|542.33|545.04|542.24|0
1655935700000|2022-06-22 22:08:20|545.23|542.43|545.52|542.72|545.52|542.72|545.13|542.33|0
1655935710000|2022-06-22 22:08:30|546.1|543.3|546.01|543.21|546.29|543.49|546.01|543.21|0
1655935720000|2022-06-22 22:08:40|546.2|543.4|546.39|543.59|546.39|543.59|546.1|543.3|0
1655935730000|2022-06-22 22:08:50|546.49|543.69|546.39|543.59|546.49|543.69|546.39|543.59|0
1655935740000|2022-06-22 22:09:00|546.29|543.49|546.59|543.79|546.68|543.88|546.29|543.49|0
1655935750000|2022-06-22 22:09:10|546.49|543.69|546.29|543.49|546.49|543.69|546.29|543.49|0
1655935760000|2022-06-22 22:09:20|546.2|543.4|546.29|543.49|546.29|543.49|546.2|543.4|0
1655935780000|2022-06-22 22:09:40|546.2|543.4|545.32|542.52|546.2|543.4|545.32|542.52|0
1655935790000|2022-06-22 22:09:50|545.52|542.72|544.94|542.14|545.62|542.82|544.74|541.94|0
1655935800000|2022-06-22 22:10:00|545.04|542.24|544.94|542.14|545.04|542.24|544.94|542.14|0
1655935810000|2022-06-22 22:10:10|545.13|542.33|545.04|542.24|545.13|542.33|544.94|542.14|0
1655935820000|2022-06-22 22:10:20|544.94|542.14|544.84|542.04|544.94|542.14|544.84|542.04|0
1655935830000|2022-06-22 22:10:30|544.94|542.14|544.74|541.94|544.94|542.14|544.74|541.94|0
1655935840000|2022-06-22 22:10:40|544.46|541.66|544.84|542.04|544.84|542.04|544.46|541.66|0
1655935850000|2022-06-22 22:10:50|545.04|542.24|545.04|542.24|545.04|542.24|545.04|542.24|0
1655935890000|2022-06-22 22:11:30|544.94|542.14|544.55|541.75|544.94|542.14|544.55|541.75|0
1655935900000|2022-06-22 22:11:40|544.35|541.55|544.35|541.55|544.35|541.55|544.35|541.55|0
1655935920000|2022-06-22 22:12:00|544.55|541.75|544.84|542.04|544.84|542.04|544.55|541.75|0
1655935930000|2022-06-22 22:12:10|544.74|541.94|544.94|542.14|544.94|542.14|544.74|541.94|0
1655935940000|2022-06-22 22:12:20|544.84|542.04|544.74|541.94|544.84|542.04|544.74|541.94|0
1655935950000|2022-06-22 22:12:30|544.55|541.75|544.55|541.75|544.55|541.75|544.55|541.75|0
1655935960000|2022-06-22 22:12:40|544.65|541.85|544.45|541.65|544.65|541.85|544.45|541.65|0
1655935970000|2022-06-22 22:12:50|544.35|541.55|544.55|541.75|544.55|541.75|544.35|541.55|0
1655935980000|2022-06-22 22:13:00|544.45|541.65|544.45|541.65|544.45|541.65|544.45|541.65|0
1655936000000|2022-06-22 22:13:20|544.16|541.36|543.97|541.17|544.16|541.36|543.97|541.17|0
1655936020000|2022-06-22 22:13:40|544.07|541.27|544.16|541.36|544.16|541.36|544.07|541.27|0
1655936040000|2022-06-22 22:14:00|544.07|541.27|544.16|541.36|544.16|541.36|544.07|541.27|0
1655936050000|2022-06-22 22:14:10|544.26|541.46|544.26|541.46|544.26|541.46|544.26|541.46|0
1655936060000|2022-06-22 22:14:20|544.16|541.36|544.26|541.46|544.26|541.46|544.16|541.36|0
1655936070000|2022-06-22 22:14:30|544.16|541.36|544.16|541.36|544.16|541.36|544.16|541.36|0
1655936080000|2022-06-22 22:14:40|543.97|541.17|543.77|540.97|543.97|541.17|543.77|540.97|0
1655936090000|2022-06-22 22:14:50|543.87|541.07|543.58|540.78|543.97|541.17|543.58|540.78|0
1655936100000|2022-06-22 22:15:00|543.77|540.97|543.97|541.17|543.97|541.17|543.77|540.97|0
1655936120000|2022-06-22 22:15:20|544.07|541.27|544.16|541.36|544.16|541.36|544.07|541.27|0
1655936140000|2022-06-22 22:15:40|543.97|541.17|543.77|540.97|543.97|541.17|543.77|540.97|0
1655936150000|2022-06-22 22:15:50|543.58|540.78|543.39|540.59|543.58|540.78|543.39|540.59|0
1655936160000|2022-06-22 22:16:00|543.29|540.49|543.39|540.59|543.39|540.59|543.29|540.49|0
1655936170000|2022-06-22 22:16:10|543.58|540.78|543.58|540.78|543.58|540.78|543.58|540.78|0
1655936180000|2022-06-22 22:16:20|543.49|540.69|543.1|540.3|543.49|540.69|542.61|539.81|0
1655936190000|2022-06-22 22:16:30|543|540.2|543|540.2|543|540.2|543|540.2|0
1655936200000|2022-06-22 22:16:40|543.19|540.39|543.19|540.39|543.19|540.39|543.1|540.3|0
1655936210000|2022-06-22 22:16:50|543.1|540.3|543.1|540.3|543.1|540.3|543.1|540.3|0
1655936220000|2022-06-22 22:17:00|543.19|540.39|543.68|540.88|543.68|540.88|543.19|540.39|0
1655936230000|2022-06-22 22:17:10|544.07|541.27|544.26|541.46|544.26|541.46|544.07|541.27|0
1655936240000|2022-06-22 22:17:20|544.16|541.36|544.07|541.27|544.26|541.46|544.07|541.27|0
1655936250000|2022-06-22 22:17:30|543.97|541.17|544.07|541.27|544.07|541.27|543.97|541.17|0
1655936260000|2022-06-22 22:17:40|543.97|541.17|544.07|541.27|544.07|541.27|543.97|541.17|0
1655936270000|2022-06-22 22:17:50|544.16|541.36|544.16|541.36|544.16|541.36|544.16|541.36|0
1655936280000|2022-06-22 22:18:00|544.07|541.27|543.87|541.07|544.07|541.27|543.87|541.07|0
1655936290000|2022-06-22 22:18:10|543.77|540.97|543.77|540.97|543.77|540.97|543.77|540.97|0
1655936300000|2022-06-22 22:18:20|543.87|541.07|543.97|541.17|543.97|541.17|543.77|540.97|0
1655936330000|2022-06-22 22:18:50|543.77|540.97|543.97|541.17|543.97|541.17|543.77|540.97|0
1655936340000|2022-06-22 22:19:00|544.07|541.27|544.16|541.36|544.16|541.36|544.07|541.27|0
1655936350000|2022-06-22 22:19:10|544.26|541.46|544.84|542.04|544.84|542.04|544.26|541.46|0
1655936360000|2022-06-22 22:19:20|544.93|542.13|544.93|542.13|544.93|542.13|544.93|542.13|0
1655936370000|2022-06-22 22:19:30|545.03|542.23|544.93|542.13|545.13|542.33|544.93|542.13|0
1655936380000|2022-06-22 22:19:40|545.03|542.23|545.03|542.23|545.03|542.23|544.93|542.13|0
1655936390000|2022-06-22 22:19:50|545.13|542.33|545.13|542.33|545.13|542.33|545.13|542.33|0
1655936400000|2022-06-22 22:20:00|544.93|542.13|544.84|542.04|544.93|542.13|544.84|542.04|0
1655936410000|2022-06-22 22:20:10|544.74|541.94|544.84|542.04|544.93|542.13|544.74|541.94|0
1655936420000|2022-06-22 22:20:20|544.93|542.13|544.84|542.04|544.93|542.13|544.84|542.04|0
1655936430000|2022-06-22 22:20:30|544.93|542.13|544.93|542.13|544.93|542.13|544.84|542.04|0
1655936440000|2022-06-22 22:20:40|545.03|542.23|544.74|541.94|545.03|542.23|544.74|541.94|0
1655936450000|2022-06-22 22:20:50|544.65|541.85|544.74|541.94|544.74|541.94|544.65|541.85|0
1655936460000|2022-06-22 22:21:00|544.84|542.04|545.03|542.23|545.03|542.23|544.84|542.04|0
1655936470000|2022-06-22 22:21:10|545.13|542.33|545.13|542.33|545.13|542.33|545.03|542.23|0
1655936490000|2022-06-22 22:21:30|545.23|542.43|545.13|542.33|545.32|542.52|545.13|542.33|0
1655936510000|2022-06-22 22:21:50|545.32|542.52|545.32|542.52|545.32|542.52|545.32|542.52|0
1655936520000|2022-06-22 22:22:00|545.13|542.33|545.13|542.33|545.13|542.33|545.13|542.33|0
1655936530000|2022-06-22 22:22:10|545.23|542.43|545.32|542.52|545.32|542.52|545.23|542.43|0
1655936550000|2022-06-22 22:22:30|545.13|542.33|544.93|542.13|545.13|542.33|544.93|542.13|0
1655936560000|2022-06-22 22:22:40|545.23|542.43|545.32|542.52|545.32|542.52|545.23|542.43|0
1655936570000|2022-06-22 22:22:50|545.42|542.62|545.51|542.71|545.51|542.71|545.42|542.62|0
1655936580000|2022-06-22 22:23:00|545.71|542.91|545.71|542.91|545.71|542.91|545.71|542.91|0
1655936590000|2022-06-22 22:23:10|546.09|543.29|546.09|543.29|546.09|543.29|546.09|543.29|0
1655936610000|2022-06-22 22:23:30|546.29|543.49|546.39|543.59|546.48|543.68|546.29|543.49|0
1655936620000|2022-06-22 22:23:40|546.29|543.49|546.29|543.49|546.29|543.49|546.29|543.49|0
1655936640000|2022-06-22 22:24:00|546.09|543.29|546.29|543.49|546.29|543.49|546.09|543.29|0
1655936670000|2022-06-22 22:24:30|546.48|543.68|546.48|543.68|546.48|543.68|546.48|543.68|0
1655936690000|2022-06-22 22:24:50|546.68|543.88|546.78|543.98|546.78|543.98|546.68|543.88|0
1655936700000|2022-06-22 22:25:00|546.87|544.07|547.45|544.65|547.45|544.65|546.87|544.07|0
1655936710000|2022-06-22 22:25:10|547.26|544.46|547.65|544.85|547.65|544.85|547.26|544.46|0
1655936720000|2022-06-22 22:25:20|547.55|544.75|547.55|544.75|547.84|545.04|547.55|544.75|0
1655936730000|2022-06-22 22:25:30|547.65|544.85|547.65|544.85|547.65|544.85|547.65|544.85|0
1655936740000|2022-06-22 22:25:40|547.45|544.65|547.65|544.85|547.65|544.85|547.45|544.65|0
1655936750000|2022-06-22 22:25:50|547.45|544.65|547.26|544.46|547.45|544.65|547.26|544.46|0
1655936760000|2022-06-22 22:26:00|547.16|544.36|547.06|544.26|547.36|544.56|547.06|544.26|0
1655936770000|2022-06-22 22:26:10|546.87|544.07|546.29|543.49|546.87|544.07|546.29|543.49|0
1655936780000|2022-06-22 22:26:20|546.09|543.29|546.19|543.39|546.29|543.49|546.09|543.29|0
1655936790000|2022-06-22 22:26:30|545.9|543.1|545.81|543.01|545.9|543.1|545.81|543.01|0
1655936800000|2022-06-22 22:26:40|546|543.2|546|543.2|546|543.2|546|543.2|0
1655936810000|2022-06-22 22:26:50|546.19|543.39|546|543.2|546.19|543.39|546|543.2|0
1655936820000|2022-06-22 22:27:00|546.09|543.29|546.09|543.29|546.09|543.29|546|543.2|0
1655936830000|2022-06-22 22:27:10|546.29|543.49|546.39|543.59|546.39|543.59|546.29|543.49|0
1655936850000|2022-06-22 22:27:30|546.48|543.68|546.39|543.59|546.48|543.68|546.39|543.59|0
1655936860000|2022-06-22 22:27:40|546.48|543.68|546.87|544.07|546.87|544.07|546.48|543.68|0
1655936870000|2022-06-22 22:27:50|546.78|543.98|546.67|543.87|546.87|544.07|546.67|543.87|0
1655936880000|2022-06-22 22:28:00|546.87|544.07|547.06|544.26|547.06|544.26|546.87|544.07|0
1655936900000|2022-06-22 22:28:20|546.87|544.07|546.97|544.17|546.97|544.17|546.87|544.07|0
1655936910000|2022-06-22 22:28:30|547.26|544.46|547.45|544.65|547.45|544.65|547.26|544.46|0
1655936920000|2022-06-22 22:28:40|547.36|544.56|547.55|544.75|547.55|544.75|547.36|544.56|0
1655936930000|2022-06-22 22:28:50|547.45|544.65|547.36|544.56|547.45|544.65|547.36|544.56|0
1655936940000|2022-06-22 22:29:00|546.97|544.17|546.97|544.17|546.97|544.17|546.97|544.17|0
1655936950000|2022-06-22 22:29:10|546.87|544.07|546.87|544.07|546.97|544.17|546.87|544.07|0
1655936960000|2022-06-22 22:29:20|546.97|544.17|546.97|544.17|546.97|544.17|546.97|544.17|0
1655936970000|2022-06-22 22:29:30|547.06|544.26|547.06|544.26|547.06|544.26|546.97|544.17|0
1655936980000|2022-06-22 22:29:40|546.67|543.87|546.67|543.87|546.67|543.87|546.58|543.78|0
1655936990000|2022-06-22 22:29:50|546.58|543.78|546.29|543.49|546.58|543.78|546.29|543.49|0
1655937000000|2022-06-22 22:30:00|546|543.2|546.48|543.68|546.58|543.78|546|543.2|0
1655937010000|2022-06-22 22:30:10|546.29|543.49|546.39|543.59|546.39|543.59|546.29|543.49|0
1655937020000|2022-06-22 22:30:20|546.29|543.49|546.48|543.68|546.48|543.68|546.29|543.49|0
1655937030000|2022-06-22 22:30:30|546.39|543.59|546.39|543.59|546.39|543.59|546.39|543.59|0
1655937040000|2022-06-22 22:30:40|546.58|543.78|546.67|543.87|546.67|543.87|546.48|543.68|0
1655937050000|2022-06-22 22:30:50|546.58|543.78|546.39|543.59|546.58|543.78|546.39|543.59|0
1655937060000|2022-06-22 22:31:00|546.19|543.39|546.29|543.49|546.29|543.49|546.19|543.39|0
1655937080000|2022-06-22 22:31:20|546.48|543.68|546.39|543.59|546.48|543.68|546.29|543.49|0
1655937090000|2022-06-22 22:31:30|546.48|543.68|546.48|543.68|546.48|543.68|546.48|543.68|0
1655937110000|2022-06-22 22:31:50|546.39|543.59|546.48|543.68|546.48|543.68|546.39|543.59|0
1655937120000|2022-06-22 22:32:00|546.39|543.59|546.48|543.68|546.48|543.68|546.29|543.49|0
1655937130000|2022-06-22 22:32:10|546.29|543.49|546.29|543.49|546.29|543.49|546.29|543.49|0
1655937140000|2022-06-22 22:32:20|546.48|543.68|546.39|543.59|546.48|543.68|546.39|543.59|0
1655937150000|2022-06-22 22:32:30|546.67|543.87|547.26|544.46|547.26|544.46|546.67|543.87|0
1655937160000|2022-06-22 22:32:40|547.16|544.36|547.36|544.56|547.36|544.56|547.06|544.26|0
1655937170000|2022-06-22 22:32:50|547.25|544.45|546.87|544.07|547.25|544.45|546.87|544.07|0
1655937180000|2022-06-22 22:33:00|546.67|543.87|546.67|543.87|546.67|543.87|546.67|543.87|0
1655937190000|2022-06-22 22:33:10|546.58|543.78|546.28|543.48|546.58|543.78|546.28|543.48|0
1655937220000|2022-06-22 22:33:40|546.19|543.39|546.19|543.39|546.19|543.39|546.19|543.39|0
1655937230000|2022-06-22 22:33:50|546|543.2|546.39|543.59|546.39|543.59|546|543.2|0
1655937240000|2022-06-22 22:34:00|546.28|543.48|546.87|544.07|546.87|544.07|546.28|543.48|0
1655937250000|2022-06-22 22:34:10|546.77|543.97|546.77|543.97|546.77|543.97|546.77|543.97|0
1655937260000|2022-06-22 22:34:20|546.67|543.87|546.67|543.87|546.67|543.87|546.67|543.87|0
1655937270000|2022-06-22 22:34:30|546.58|543.78|546.67|543.87|546.67|543.87|546.58|543.78|0
1655937280000|2022-06-22 22:34:40|546.58|543.78|546.58|543.78|546.58|543.78|546.58|543.78|0
1655937290000|2022-06-22 22:34:50|546.67|543.87|546.87|544.07|546.87|544.07|546.67|543.87|0
1655937320000|2022-06-22 22:35:20|546.67|543.87|546.67|543.87|546.67|543.87|546.67|543.87|0
1655937340000|2022-06-22 22:35:40|546.28|543.48|546.28|543.48|546.28|543.48|546.28|543.48|0
1655937350000|2022-06-22 22:35:50|546.09|543.29|546.19|543.39|546.19|543.39|546.09|543.29|0
1655937360000|2022-06-22 22:36:00|546|543.2|546|543.2|546.09|543.29|546|543.2|0
1655937370000|2022-06-22 22:36:10|545.8|543|545.7|542.9|545.8|543|545.7|542.9|0
1655937390000|2022-06-22 22:36:30|545.9|543.1|545.9|543.1|545.9|543.1|545.9|543.1|0
1655937400000|2022-06-22 22:36:40|546.09|543.29|546.09|543.29|546.09|543.29|546.09|543.29|0
1655937410000|2022-06-22 22:36:50|545.9|543.1|545.7|542.9|545.9|543.1|545.7|542.9|0
1655937420000|2022-06-22 22:37:00|545.8|543|545.7|542.9|545.8|543|545.7|542.9|0
1655937430000|2022-06-22 22:37:10|545.9|543.1|545.7|542.9|545.9|543.1|545.7|542.9|0
1655937440000|2022-06-22 22:37:20|545.9|543.1|546|543.2|546.09|543.29|545.9|543.1|0
1655937460000|2022-06-22 22:37:40|546.09|543.29|545.7|542.9|546.09|543.29|545.7|542.9|0
1655937480000|2022-06-22 22:38:00|545.9|543.1|545.9|543.1|545.9|543.1|545.9|543.1|0
1655937490000|2022-06-22 22:38:10|546|543.2|546|543.2|546|543.2|546|543.2|0
1655937500000|2022-06-22 22:38:20|546.09|543.29|545.9|543.1|546.09|543.29|545.9|543.1|0
1655937510000|2022-06-22 22:38:30|545.7|542.9|545.51|542.71|545.7|542.9|545.51|542.71|0
1655937520000|2022-06-22 22:38:40|545.7|542.9|545.7|542.9|545.7|542.9|545.7|542.9|0
1655937540000|2022-06-22 22:39:00|545.8|543|546|543.2|546|543.2|545.8|543|0
1655937550000|2022-06-22 22:39:10|545.9|543.1|546|543.2|546|543.2|545.9|543.1|0
1655937590000|2022-06-22 22:39:50|546.09|543.29|546.09|543.29|546.09|543.29|546.09|543.29|0
1655937600000|2022-06-22 22:40:00|546.28|543.48|546.38|543.58|546.38|543.58|546.09|543.29|0
1655937610000|2022-06-22 22:40:10|546.28|543.48|546.28|543.48|546.28|543.48|546.28|543.48|0
1655937630000|2022-06-22 22:40:30|546.38|543.58|546.48|543.68|546.48|543.68|546.28|543.48|0
1655937640000|2022-06-22 22:40:40|546.38|543.58|546.28|543.48|546.48|543.68|546.28|543.48|0
1655937650000|2022-06-22 22:40:50|546.09|543.29|546.28|543.48|546.28|543.48|546.09|543.29|0
1655937660000|2022-06-22 22:41:00|546.38|543.58|546.38|543.58|546.38|543.58|546.38|543.58|0
1655937670000|2022-06-22 22:41:10|546.77|543.97|546.86|544.06|546.86|544.06|546.77|543.97|0
1655937680000|2022-06-22 22:41:20|546.67|543.87|546.77|543.97|546.77|543.97|546.67|543.87|0
1655937690000|2022-06-22 22:41:30|546.67|543.87|546.77|543.97|546.77|543.97|546.67|543.87|0
1655937710000|2022-06-22 22:41:50|546.67|543.87|546.67|543.87|546.77|543.97|546.67|543.87|0
1655937740000|2022-06-22 22:42:20|546.58|543.78|546.58|543.78|546.58|543.78|546.58|543.78|0
1655937750000|2022-06-22 22:42:30|546.28|543.48|546.28|543.48|546.28|543.48|546.28|543.48|0
1655937770000|2022-06-22 22:42:50|546.09|543.29|545.89|543.09|546.09|543.29|545.89|543.09|0
1655937780000|2022-06-22 22:43:00|545.7|542.9|545.51|542.71|545.7|542.9|545.51|542.71|0
1655937790000|2022-06-22 22:43:10|545.7|542.9|545.7|542.9|545.7|542.9|545.7|542.9|0
1655937800000|2022-06-22 22:43:20|545.51|542.71|546.19|543.39|546.19|543.39|545.51|542.71|0
1655937810000|2022-06-22 22:43:30|546.28|543.48|545.8|543|546.28|543.48|545.8|543|0
1655937820000|2022-06-22 22:43:40|545.7|542.9|545.51|542.71|545.7|542.9|545.51|542.71|0
1655937830000|2022-06-22 22:43:50|545.61|542.81|545.61|542.81|545.61|542.81|545.61|542.81|0
1655937840000|2022-06-22 22:44:00|545.51|542.71|545.51|542.71|545.51|542.71|545.51|542.71|0
1655937850000|2022-06-22 22:44:10|545.61|542.81|545.51|542.71|545.61|542.81|545.51|542.71|0
1655937860000|2022-06-22 22:44:20|545.61|542.81|545.61|542.81|545.61|542.81|545.51|542.71|0
1655937870000|2022-06-22 22:44:30|545.41|542.61|545.41|542.61|545.41|542.61|545.41|542.61|0
1655937880000|2022-06-22 22:44:40|545.31|542.51|545.41|542.61|545.41|542.61|545.31|542.51|0
1655937890000|2022-06-22 22:44:50|545.31|542.51|545.61|542.81|545.7|542.9|545.31|542.51|0
1655937900000|2022-06-22 22:45:00|545.7|542.9|545.7|542.9|545.7|542.9|545.7|542.9|0
1655937910000|2022-06-22 22:45:10|545.61|542.81|545.8|543|545.8|543|545.61|542.81|0
1655937920000|2022-06-22 22:45:20|545.89|543.09|545.8|543|545.89|543.09|545.7|542.9|0
1655937930000|2022-06-22 22:45:30|545.89|543.09|545.89|543.09|545.89|543.09|545.89|543.09|0
1655937940000|2022-06-22 22:45:40|545.8|543|545.8|543|545.89|543.09|545.8|543|0
1655937960000|2022-06-22 22:46:00|545.89|543.09|546.09|543.29|546.09|543.29|545.89|543.09|0
1655937970000|2022-06-22 22:46:10|546.19|543.39|546.28|543.48|546.28|543.48|546.19|543.39|0
1655937980000|2022-06-22 22:46:20|545.89|543.09|545.7|542.9|545.89|543.09|545.7|542.9|0
1655937990000|2022-06-22 22:46:30|545.51|542.71|545.51|542.71|545.51|542.71|545.41|542.61|0
1655938000000|2022-06-22 22:46:40|545.61|542.81|545.61|542.81|545.61|542.81|545.61|542.81|0
1655938010000|2022-06-22 22:46:50|545.7|542.9|545.7|542.9|545.7|542.9|545.7|542.9|0
1655938030000|2022-06-22 22:47:10|545.51|542.71|545.51|542.71|545.51|542.71|545.51|542.71|0
1655938040000|2022-06-22 22:47:20|545.7|542.9|545.7|542.9|545.7|542.9|545.7|542.9|0
1655938060000|2022-06-22 22:47:40|545.5|542.7|545.5|542.7|545.5|542.7|545.5|542.7|0
1655938070000|2022-06-22 22:47:50|545.7|542.9|545.7|542.9|545.7|542.9|545.7|542.9|0
1655938080000|2022-06-22 22:48:00|545.61|542.81|545.5|542.7|545.61|542.81|545.5|542.7|0
1655938110000|2022-06-22 22:48:30|545.41|542.61|545.5|542.7|545.5|542.7|545.41|542.61|0
1655938120000|2022-06-22 22:48:40|545.61|542.81|545.61|542.81|545.61|542.81|545.61|542.81|0
1655938130000|2022-06-22 22:48:50|545.5|542.7|545.31|542.51|545.5|542.7|545.31|542.51|0
1655938140000|2022-06-22 22:49:00|545.12|542.32|545.12|542.32|545.12|542.32|545.12|542.32|0
1655938150000|2022-06-22 22:49:10|544.92|542.12|544.92|542.12|544.92|542.12|544.92|542.12|0
1655938160000|2022-06-22 22:49:20|544.73|541.93|544.92|542.12|544.92|542.12|544.73|541.93|0
1655938170000|2022-06-22 22:49:30|544.83|542.03|545.12|542.32|545.12|542.32|544.83|542.03|0
1655938190000|2022-06-22 22:49:50|544.92|542.12|545.12|542.32|545.12|542.32|544.92|542.12|0
1655938200000|2022-06-22 22:50:00|545.22|542.42|545.22|542.42|545.22|542.42|545.22|542.42|0
1655938210000|2022-06-22 22:50:10|545.12|542.32|545.12|542.32|545.12|542.32|545.12|542.32|0
1655938220000|2022-06-22 22:50:20|545.22|542.42|545.22|542.42|545.31|542.51|545.22|542.42|0
1655938240000|2022-06-22 22:50:40|545.31|542.51|545.31|542.51|545.31|542.51|545.31|542.51|0
1655938250000|2022-06-22 22:50:50|545.22|542.42|545.31|542.51|545.31|542.51|545.22|542.42|0
1655938260000|2022-06-22 22:51:00|545.22|542.42|545.12|542.32|545.22|542.42|545.12|542.32|0
1655938270000|2022-06-22 22:51:10|545.02|542.22|545.12|542.32|545.12|542.32|545.02|542.22|0
1655938280000|2022-06-22 22:51:20|545.02|542.22|545.02|542.22|545.02|542.22|544.83|542.03|0
1655938290000|2022-06-22 22:51:30|544.92|542.12|545.02|542.22|545.02|542.22|544.92|542.12|0
1655938310000|2022-06-22 22:51:50|545.12|542.32|545.12|542.32|545.12|542.32|545.12|542.32|0
1655938320000|2022-06-22 22:52:00|545.22|542.42|545.22|542.42|545.22|542.42|545.22|542.42|0
1655938330000|2022-06-22 22:52:10|545.31|542.51|545.7|542.9|545.7|542.9|545.31|542.51|0
1655938340000|2022-06-22 22:52:20|545.5|542.7|545.5|542.7|545.5|542.7|545.5|542.7|0
1655938360000|2022-06-22 22:52:40|545.41|542.61|545.41|542.61|545.41|542.61|545.41|542.61|0
1655938370000|2022-06-22 22:52:50|545.5|542.7|545.5|542.7|545.5|542.7|545.5|542.7|0
1655938440000|2022-06-22 22:54:00|545.7|542.9|545.89|543.09|545.89|543.09|545.7|542.9|0
1655938450000|2022-06-22 22:54:10|545.99|543.19|545.99|543.19|545.99|543.19|545.99|543.19|0
1655938460000|2022-06-22 22:54:20|546.08|543.28|546.08|543.28|546.08|543.28|546.08|543.28|0
1655938470000|2022-06-22 22:54:30|546.28|543.48|545.89|543.09|546.28|543.48|545.89|543.09|0
1655938490000|2022-06-22 22:54:50|545.99|543.19|545.89|543.09|545.99|543.19|545.89|543.09|0
1655938500000|2022-06-22 22:55:00|545.7|542.9|545.89|543.09|545.89|543.09|545.7|542.9|0
1655938530000|2022-06-22 22:55:30|545.99|543.19|545.99|543.19|545.99|543.19|545.99|543.19|0
1655938550000|2022-06-22 22:55:50|546.08|543.28|546.08|543.28|546.08|543.28|546.08|543.28|0
1655938560000|2022-06-22 22:56:00|546.28|543.48|545.99|543.19|546.28|543.48|545.99|543.19|0
1655938570000|2022-06-22 22:56:10|545.89|543.09|545.7|542.9|545.89|543.09|545.6|542.8|0
1655938580000|2022-06-22 22:56:20|545.5|542.7|545.7|542.9|545.7|542.9|545.5|542.7|0
1655938590000|2022-06-22 22:56:30|545.5|542.7|545.7|542.9|545.7|542.9|545.5|542.7|0
1655938600000|2022-06-22 22:56:40|545.89|543.09|545.89|543.09|546.08|543.28|545.89|543.09|0
1655938610000|2022-06-22 22:56:50|545.8|543|545.8|543|545.8|543|545.8|543|0
1655938620000|2022-06-22 22:57:00|545.7|542.9|546.08|543.28|546.08|543.28|545.7|542.9|0
1655938630000|2022-06-22 22:57:10|545.99|543.19|546.08|543.28|546.08|543.28|545.99|543.19|0
1655938650000|2022-06-22 22:57:30|545.89|543.09|545.89|543.09|545.89|543.09|545.89|543.09|0
1655938660000|2022-06-22 22:57:40|545.99|543.19|545.8|543|545.99|543.19|545.8|543|0
1655938670000|2022-06-22 22:57:50|545.89|543.09|545.89|543.09|545.89|543.09|545.89|543.09|0
1655938680000|2022-06-22 22:58:00|545.8|543|546.08|543.28|546.08|543.28|545.8|543|0
1655938690000|2022-06-22 22:58:10|545.89|543.09|545.89|543.09|545.89|543.09|545.89|543.09|0
1655938700000|2022-06-22 22:58:20|545.7|542.9|545.8|543|545.8|543|545.7|542.9|0
1655938710000|2022-06-22 22:58:30|545.5|542.7|545.5|542.7|545.5|542.7|545.5|542.7|0
1655938720000|2022-06-22 22:58:40|545.8|543|545.7|542.9|545.8|543|545.7|542.9|0
1655938740000|2022-06-22 22:59:00|545.8|543|545.8|543|545.8|543|545.8|543|0
1655938750000|2022-06-22 22:59:10|545.5|542.7|545.5|542.7|545.5|542.7|545.5|542.7|0
1655938780000|2022-06-22 22:59:40|545.31|542.51|545.31|542.51|545.31|542.51|545.31|542.51|0
1655938790000|2022-06-22 22:59:50|545.41|542.61|545.31|542.51|545.5|542.7|545.31|542.51|0
1655938800000|2022-06-22 23:00:00|545.21|542.41|545.5|542.7|545.5|542.7|545.21|542.41|0
1655938810000|2022-06-22 23:00:10|545.41|542.61|545.41|542.61|545.41|542.61|545.41|542.61|0
1655938820000|2022-06-22 23:00:20|545.31|542.51|545.41|542.61|545.41|542.61|545.31|542.51|0
1655938830000|2022-06-22 23:00:30|545.31|542.51|545.31|542.51|545.31|542.51|545.31|542.51|0
1655938840000|2022-06-22 23:00:40|545.21|542.41|545.21|542.41|545.21|542.41|545.21|542.41|0
1655938850000|2022-06-22 23:00:50|545.31|542.51|545.31|542.51|545.31|542.51|545.31|542.51|0
1655938860000|2022-06-22 23:01:00|545.21|542.41|545.31|542.51|545.31|542.51|545.21|542.41|0
1655938870000|2022-06-22 23:01:10|545.41|542.61|545.5|542.7|545.5|542.7|545.41|542.61|0
1655938900000|2022-06-22 23:01:40|545.69|542.89|545.69|542.89|545.69|542.89|545.69|542.89|0
1655938910000|2022-06-22 23:01:50|545.8|543|545.79|542.99|545.8|543|545.79|542.99|0
1655938920000|2022-06-22 23:02:00|545.89|543.09|545.89|543.09|545.89|543.09|545.89|543.09|0
1655938930000|2022-06-22 23:02:10|545.99|543.19|545.99|543.19|545.99|543.19|545.99|543.19|0
1655938940000|2022-06-22 23:02:20|546.08|543.28|546.08|543.28|546.08|543.28|546.08|543.28|0
1655938950000|2022-06-22 23:02:30|546.28|543.48|546.18|543.38|546.28|543.48|546.18|543.38|0
1655938960000|2022-06-22 23:02:40|546.28|543.48|546.28|543.48|546.28|543.48|546.28|543.48|0
1655938980000|2022-06-22 23:03:00|546.08|543.28|546.08|543.28|546.08|543.28|546.08|543.28|0
1655939000000|2022-06-22 23:03:20|546.28|543.48|546.28|543.48|546.28|543.48|546.28|543.48|0
1655939050000|2022-06-22 23:04:10|546.47|543.67|546.47|543.67|546.47|543.67|546.47|543.67|0
1655939060000|2022-06-22 23:04:20|546.66|543.86|546.47|543.67|546.66|543.86|546.47|543.67|0
1655939070000|2022-06-22 23:04:30|546.38|543.58|546.38|543.58|546.38|543.58|546.38|543.58|0
1655939080000|2022-06-22 23:04:40|546.27|543.47|546.38|543.58|546.38|543.58|546.27|543.47|0
1655939090000|2022-06-22 23:04:50|546.47|543.67|546.57|543.77|546.57|543.77|546.47|543.67|0
1655939100000|2022-06-22 23:05:00|546.66|543.86|546.66|543.86|546.66|543.86|546.66|543.86|0
1655939110000|2022-06-22 23:05:10|546.86|544.06|546.86|544.06|546.86|544.06|546.86|544.06|0
1655939120000|2022-06-22 23:05:20|546.66|543.86|546.66|543.86|546.66|543.86|546.66|543.86|0
1655939130000|2022-06-22 23:05:30|546.57|543.77|546.57|543.77|546.57|543.77|546.57|543.77|0
1655939140000|2022-06-22 23:05:40|546.66|543.86|546.57|543.77|546.66|543.86|546.57|543.77|0
1655939160000|2022-06-22 23:06:00|546.47|543.67|546.47|543.67|546.47|543.67|546.47|543.67|0
1655939180000|2022-06-22 23:06:20|546.76|543.96|546.86|544.06|546.86|544.06|546.76|543.96|0
1655939190000|2022-06-22 23:06:30|547.05|544.25|547.63|544.83|547.63|544.83|546.76|543.96|0
1655939210000|2022-06-22 23:06:50|547.83|545.03|547.63|544.83|547.83|545.03|547.63|544.83|0
1655939220000|2022-06-22 23:07:00|547.54|544.74|548.02|545.22|548.21|545.41|547.54|544.74|0
1655939230000|2022-06-22 23:07:10|548.21|545.41|548.12|545.32|548.21|545.41|548.02|545.22|0
1655939240000|2022-06-22 23:07:20|548.21|545.41|548.41|545.61|548.41|545.61|548.21|545.41|0
1655939260000|2022-06-22 23:07:40|548.21|545.41|548.21|545.41|548.32|545.52|548.21|545.41|0
1655939270000|2022-06-22 23:07:50|548.32|545.52|548.41|545.61|548.41|545.61|548.32|545.52|0
1655939280000|2022-06-22 23:08:00|548.32|545.52|548.7|545.9|548.7|545.9|548.32|545.52|0
1655939290000|2022-06-22 23:08:10|548.8|546|548.99|546.19|548.99|546.19|548.8|546|0
1655939300000|2022-06-22 23:08:20|548.9|546.1|548.9|546.1|548.9|546.1|548.7|545.9|0
1655939320000|2022-06-22 23:08:40|548.99|546.19|548.99|546.19|548.99|546.19|548.99|546.19|0
1655939330000|2022-06-22 23:08:50|549.19|546.39|549.09|546.29|549.19|546.39|549.09|546.29|0
1655939340000|2022-06-22 23:09:00|548.99|546.19|548.99|546.19|548.99|546.19|548.99|546.19|0
1655939350000|2022-06-22 23:09:10|549.09|546.29|549.19|546.39|549.38|546.58|549.09|546.29|0
1655939360000|2022-06-22 23:09:20|549.38|546.58|549.38|546.58|549.38|546.58|549.38|546.58|0
1655939370000|2022-06-22 23:09:30|549.19|546.39|549.19|546.39|549.19|546.39|549.19|546.39|0
1655939380000|2022-06-22 23:09:40|549.29|546.49|549.57|546.77|549.57|546.77|549.29|546.49|0
1655939390000|2022-06-22 23:09:50|549.38|546.58|549.57|546.77|549.57|546.77|549.38|546.58|0
1655939400000|2022-06-22 23:10:00|549.38|546.58|549.57|546.77|549.57|546.77|549.09|546.29|0
1655939410000|2022-06-22 23:10:10|549.48|546.68|549.77|546.97|549.77|546.97|549.48|546.68|0
1655939420000|2022-06-22 23:10:20|549.57|546.77|549.77|546.97|549.77|546.97|549.57|546.77|0
1655939430000|2022-06-22 23:10:30|549.96|547.16|549.96|547.16|549.96|547.16|549.96|547.16|0
1655939440000|2022-06-22 23:10:40|549.77|546.97|549.68|546.88|549.77|546.97|549.68|546.88|0
1655939450000|2022-06-22 23:10:50|549.77|546.97|549.77|546.97|549.96|547.16|549.77|546.97|0
1655939470000|2022-06-22 23:11:10|549.68|546.88|549.68|546.88|549.68|546.88|549.68|546.88|0
1655939480000|2022-06-22 23:11:20|549.57|546.77|549.77|546.97|549.77|546.97|549.57|546.77|0
1655939490000|2022-06-22 23:11:30|549.96|547.16|549.77|546.97|549.96|547.16|549.77|546.97|0
1655939500000|2022-06-22 23:11:40|549.96|547.16|549.96|547.16|549.96|547.16|549.96|547.16|0
1655939510000|2022-06-22 23:11:50|550.06|547.26|550.74|547.94|550.74|547.94|550.06|547.26|0
1655939520000|2022-06-22 23:12:00|550.94|548.14|550.65|547.85|550.94|548.14|550.65|547.85|0
1655939530000|2022-06-22 23:12:10|550.16|547.36|550.35|547.55|550.35|547.55|550.16|547.36|0
1655939580000|2022-06-22 23:13:00|550.74|547.94|550.65|547.85|550.74|547.94|550.65|547.85|0
1655939590000|2022-06-22 23:13:10|550.74|547.94|550.74|547.94|550.74|547.94|550.65|547.85|0
1655939620000|2022-06-22 23:13:40|551.04|548.24|551.13|548.33|551.13|548.33|551.04|548.24|0
1655939630000|2022-06-22 23:13:50|551.43|548.63|551.04|548.24|551.43|548.63|551.04|548.24|0
1655939640000|2022-06-22 23:14:00|551.13|548.33|550.94|548.14|551.13|548.33|550.94|548.14|0
1655939660000|2022-06-22 23:14:20|551.13|548.33|551.04|548.24|551.13|548.33|551.04|548.24|0
1655939670000|2022-06-22 23:14:30|551.13|548.33|551.13|548.33|551.13|548.33|551.13|548.33|0
1655939680000|2022-06-22 23:14:40|550.94|548.14|550.84|548.04|550.94|548.14|550.84|548.04|0
1655939690000|2022-06-22 23:14:50|550.94|548.14|550.74|547.94|551.04|548.24|550.74|547.94|0
1655939700000|2022-06-22 23:15:00|550.65|547.85|550.74|547.94|550.74|547.94|550.55|547.75|0
1655939710000|2022-06-22 23:15:10|550.93|548.13|551.13|548.33|551.13|548.33|550.93|548.13|0
1655939720000|2022-06-22 23:15:20|550.93|548.13|550.93|548.13|550.93|548.13|550.93|548.13|0
1655939760000|2022-06-22 23:16:00|551.13|548.33|551.13|548.33|551.13|548.33|551.04|548.24|0
1655939770000|2022-06-22 23:16:10|551.04|548.24|551.04|548.24|551.04|548.24|551.04|548.24|0
1655939780000|2022-06-22 23:16:20|550.93|548.13|550.93|548.13|550.93|548.13|550.93|548.13|0
1655939790000|2022-06-22 23:16:30|551.13|548.33|551.13|548.33|551.13|548.33|551.13|548.33|0
1655939800000|2022-06-22 23:16:40|550.93|548.13|551.13|548.33|551.13|548.33|550.93|548.13|0
1655939820000|2022-06-22 23:17:00|551.23|548.43|551.23|548.43|551.23|548.43|551.23|548.43|0
1655939830000|2022-06-22 23:17:10|551.13|548.33|551.13|548.33|551.13|548.33|551.13|548.33|0
1655939840000|2022-06-22 23:17:20|550.93|548.13|550.93|548.13|550.93|548.13|550.93|548.13|0
1655939850000|2022-06-22 23:17:30|550.84|548.04|550.74|547.94|550.84|548.04|550.74|547.94|0
1655939870000|2022-06-22 23:17:50|550.65|547.85|550.65|547.85|550.65|547.85|550.65|547.85|0
1655939880000|2022-06-22 23:18:00|550.54|547.74|550.54|547.74|550.54|547.74|550.35|547.55|0
1655939890000|2022-06-22 23:18:10|550.74|547.94|550.74|547.94|550.74|547.94|550.74|547.94|0
1655939900000|2022-06-22 23:18:20|550.54|547.74|550.54|547.74|550.54|547.74|550.54|547.74|0
1655939910000|2022-06-22 23:18:30|550.65|547.85|550.74|547.94|550.74|547.94|550.65|547.85|0
1655939920000|2022-06-22 23:18:40|550.93|548.13|550.74|547.94|550.93|548.13|550.74|547.94|0
1655939930000|2022-06-22 23:18:50|550.65|547.85|550.26|547.46|550.65|547.85|550.26|547.46|0
1655939940000|2022-06-22 23:19:00|550.54|547.74|550.54|547.74|550.54|547.74|550.54|547.74|0
1655939950000|2022-06-22 23:19:10|550.65|547.85|550.54|547.74|550.65|547.85|550.54|547.74|0
1655939960000|2022-06-22 23:19:20|550.45|547.65|550.45|547.65|550.54|547.74|550.45|547.65|0
1655939970000|2022-06-22 23:19:30|550.35|547.55|550.35|547.55|550.35|547.55|550.35|547.55|0
1655939980000|2022-06-22 23:19:40|550.26|547.46|550.15|547.35|550.26|547.46|550.15|547.35|0
1655940010000|2022-06-22 23:20:10|549.96|547.16|549.96|547.16|549.96|547.16|549.96|547.16|0
1655940020000|2022-06-22 23:20:20|550.15|547.35|550.35|547.55|550.35|547.55|550.15|547.35|0
1655940030000|2022-06-22 23:20:30|550.54|547.74|550.54|547.74|550.54|547.74|550.54|547.74|0
1655940050000|2022-06-22 23:20:50|550.65|547.85|550.74|547.94|550.74|547.94|550.65|547.85|0
1655940060000|2022-06-22 23:21:00|550.64|547.84|550.74|547.94|550.74|547.94|550.64|547.84|0
1655940070000|2022-06-22 23:21:10|550.64|547.84|550.74|547.94|550.74|547.94|550.64|547.84|0
1655940080000|2022-06-22 23:21:20|550.93|548.13|550.93|548.13|550.93|548.13|550.93|548.13|0
1655940090000|2022-06-22 23:21:30|551.13|548.33|551.42|548.62|551.42|548.62|551.13|548.33|0
1655940100000|2022-06-22 23:21:40|551.52|548.72|551.81|549.01|551.81|549.01|551.52|548.72|0
1655940110000|2022-06-22 23:21:50|551.91|549.11|551.52|548.72|552.1|549.3|551.32|548.52|0
1655940120000|2022-06-22 23:22:00|551.81|549.01|551.13|548.33|552.01|549.21|551.13|548.33|0
1655940130000|2022-06-22 23:22:10|551.32|548.52|551.32|548.52|551.32|548.52|551.32|548.52|0
1655940160000|2022-06-22 23:22:40|551.42|548.62|551.32|548.52|551.42|548.62|551.32|548.52|0
1655940180000|2022-06-22 23:23:00|551.52|548.72|552.3|549.5|552.3|549.5|551.52|548.72|0
1655940190000|2022-06-22 23:23:10|552.49|549.69|552.3|549.5|552.49|549.69|552.3|549.5|0
1655940200000|2022-06-22 23:23:20|552.69|549.89|552.69|549.89|552.69|549.89|552.69|549.89|0
1655940210000|2022-06-22 23:23:30|552.88|550.08|553.08|550.28|553.08|550.28|552.88|550.08|0
1655940220000|2022-06-22 23:23:40|552.98|550.18|553.18|550.38|553.18|550.38|552.98|550.18|0
1655940230000|2022-06-22 23:23:50|553.08|550.28|553.18|550.38|553.27|550.47|553.08|550.28|0
1655940240000|2022-06-22 23:24:00|553.08|550.28|553.27|550.47|553.27|550.47|553.08|550.28|0
1655940250000|2022-06-22 23:24:10|553.08|550.28|553.08|550.28|553.08|550.28|553.08|550.28|0
1655940260000|2022-06-22 23:24:20|552.98|550.18|552.88|550.08|552.98|550.18|552.88|550.08|0
1655940270000|2022-06-22 23:24:30|552.98|550.18|553.18|550.38|553.18|550.38|552.98|550.18|0
1655940280000|2022-06-22 23:24:40|553.27|550.47|553.47|550.67|553.47|550.67|553.27|550.47|0
1655940290000|2022-06-22 23:24:50|553.66|550.86|554.05|551.25|554.15|551.35|553.66|550.86|0
1655940300000|2022-06-22 23:25:00|554.25|551.45|554.25|551.45|554.35|551.55|554.05|551.25|0
1655940310000|2022-06-22 23:25:10|554.44|551.64|554.83|552.03|554.83|552.03|554.44|551.64|0
1655940320000|2022-06-22 23:25:20|555.03|552.23|555.03|552.23|555.22|552.42|555.03|552.23|0
1655940330000|2022-06-22 23:25:30|555.22|552.42|555.03|552.23|555.22|552.42|555.03|552.23|0
1655940340000|2022-06-22 23:25:40|554.93|552.13|554.74|551.94|554.93|552.13|554.74|551.94|0
1655940350000|2022-06-22 23:25:50|554.64|551.84|554.83|552.03|554.83|552.03|554.64|551.84|0
1655940360000|2022-06-22 23:26:00|555.03|552.23|555.13|552.33|555.13|552.33|554.93|552.13|0
1655940370000|2022-06-22 23:26:10|554.83|552.03|554.64|551.84|554.83|552.03|554.64|551.84|0
1655940380000|2022-06-22 23:26:20|554.25|551.45|554.64|551.84|554.83|552.03|554.25|551.45|0
1655940390000|2022-06-22 23:26:30|554.74|551.94|554.64|551.84|554.74|551.94|554.64|551.84|0
1655940400000|2022-06-22 23:26:40|554.83|552.03|554.64|551.84|554.83|552.03|554.64|551.84|0
1655940410000|2022-06-22 23:26:50|554.54|551.74|554.64|551.84|554.64|551.84|554.54|551.74|0
1655940420000|2022-06-22 23:27:00|555.03|552.23|555.13|552.33|555.13|552.33|555.03|552.23|0
1655940430000|2022-06-22 23:27:10|555.22|552.42|555.03|552.23|555.22|552.42|555.03|552.23|0
1655940440000|2022-06-22 23:27:20|554.83|552.03|554.83|552.03|554.83|552.03|554.83|552.03|0
1655940450000|2022-06-22 23:27:30|555.03|552.23|554.93|552.13|555.03|552.23|554.93|552.13|0
1655940460000|2022-06-22 23:27:40|554.83|552.03|554.64|551.84|554.83|552.03|554.64|551.84|0
1655940470000|2022-06-22 23:27:50|554.44|551.64|554.64|551.84|554.64|551.84|554.44|551.64|0
1655940480000|2022-06-22 23:28:00|554.44|551.64|554.25|551.45|554.44|551.64|554.25|551.45|0
1655940490000|2022-06-22 23:28:10|554.35|551.55|554.35|551.55|554.35|551.55|554.35|551.55|0
1655940510000|2022-06-22 23:28:30|554.44|551.64|554.44|551.64|554.44|551.64|554.44|551.64|0
1655940520000|2022-06-22 23:28:40|554.35|551.55|554.35|551.55|554.35|551.55|554.35|551.55|0
1655940530000|2022-06-22 23:28:50|554.25|551.45|554.44|551.64|554.44|551.64|554.25|551.45|0
1655940550000|2022-06-22 23:29:10|554.35|551.55|554.25|551.45|554.35|551.55|554.25|551.45|0
1655940560000|2022-06-22 23:29:20|554.15|551.35|554.15|551.35|554.15|551.35|554.05|551.25|0
1655940570000|2022-06-22 23:29:30|554.44|551.64|554.35|551.55|554.44|551.64|554.25|551.45|0
1655940580000|2022-06-22 23:29:40|554.44|551.64|554.54|551.74|554.54|551.74|554.44|551.64|0
1655940590000|2022-06-22 23:29:50|554.83|552.03|554.83|552.03|554.83|552.03|554.83|552.03|0
1655940600000|2022-06-22 23:30:00|554.74|551.94|554.93|552.13|555.03|552.23|554.74|551.94|0
1655940610000|2022-06-22 23:30:10|555.03|552.23|554.93|552.13|555.03|552.23|554.93|552.13|0
1655940620000|2022-06-22 23:30:20|555.03|552.23|555.03|552.23|555.03|552.23|554.93|552.13|0
1655940630000|2022-06-22 23:30:30|555.22|552.42|555.22|552.42|555.22|552.42|555.22|552.42|0
1655940640000|2022-06-22 23:30:40|555.42|552.62|555.42|552.62|555.81|553.01|555.42|552.62|0
1655940650000|2022-06-22 23:30:50|555.22|552.42|555.42|552.62|555.42|552.62|555.22|552.42|0
1655940660000|2022-06-22 23:31:00|555.32|552.52|555.42|552.62|555.42|552.62|555.22|552.42|0
1655940670000|2022-06-22 23:31:10|555.71|552.91|556|553.2|556|553.2|555.71|552.91|0
1655940680000|2022-06-22 23:31:20|556.3|553.5|556.79|553.99|556.79|553.99|556.3|553.5|0
1655940690000|2022-06-22 23:31:30|556.69|553.89|556.79|553.99|556.79|553.99|556.59|553.79|0
1655940700000|2022-06-22 23:31:40|556.59|553.79|556.3|553.5|556.59|553.79|556.3|553.5|0
1655940710000|2022-06-22 23:31:50|556.5|553.7|556.4|553.6|556.5|553.7|556.4|553.6|0
1655940720000|2022-06-22 23:32:00|556.59|553.79|556.98|554.18|556.98|554.18|556.59|553.79|0
1655940740000|2022-06-22 23:32:20|556.89|554.09|556.89|554.09|556.89|554.09|556.89|554.09|0
1655940750000|2022-06-22 23:32:30|556.98|554.18|557.18|554.38|557.18|554.38|556.98|554.18|0
1655940760000|2022-06-22 23:32:40|557.28|554.48|557.28|554.48|557.28|554.48|557.28|554.48|0
1655940770000|2022-06-22 23:32:50|557.57|554.77|557.77|554.97|557.77|554.97|557.48|554.68|0
1655940780000|2022-06-22 23:33:00|557.67|554.87|557.77|554.97|557.77|554.97|557.67|554.87|0
1655940800000|2022-06-22 23:33:20|557.67|554.87|557.77|554.97|557.77|554.97|557.67|554.87|0
1655940810000|2022-06-22 23:33:30|557.67|554.87|557.96|555.16|557.96|555.16|557.67|554.87|0
1655940820000|2022-06-22 23:33:40|557.77|554.97|557.67|554.87|557.77|554.97|557.67|554.87|0
1655940830000|2022-06-22 23:33:50|557.77|554.97|557.57|554.77|557.77|554.97|557.57|554.77|0
1655940840000|2022-06-22 23:34:00|557.37|554.57|557.37|554.57|557.37|554.57|557.37|554.57|0
1655940850000|2022-06-22 23:34:10|557.28|554.48|557.28|554.48|557.28|554.48|557.28|554.48|0
1655940860000|2022-06-22 23:34:20|557.37|554.57|557.08|554.28|557.37|554.57|556.98|554.18|0
1655940870000|2022-06-22 23:34:30|557.18|554.38|556.98|554.18|557.18|554.38|556.79|553.99|0
1655940880000|2022-06-22 23:34:40|557.08|554.28|557.18|554.38|557.18|554.38|557.08|554.28|0
1655940890000|2022-06-22 23:34:50|557.28|554.48|557.08|554.28|557.28|554.48|556.98|554.18|0
1655940900000|2022-06-22 23:35:00|556.98|554.18|557.18|554.38|557.18|554.38|556.98|554.18|0
1655940910000|2022-06-22 23:35:10|557.28|554.48|557.47|554.67|557.47|554.67|557.28|554.48|0
1655940920000|2022-06-22 23:35:20|557.57|554.77|557.57|554.77|557.57|554.77|557.57|554.77|0
1655940930000|2022-06-22 23:35:30|557.76|554.96|558.74|555.94|558.74|555.94|557.76|554.96|0
1655940940000|2022-06-22 23:35:40|559.33|556.53|559.33|556.53|559.33|556.53|559.33|556.53|0
1655940950000|2022-06-22 23:35:50|559.24|556.44|559.33|556.53|559.73|556.93|559.24|556.44|0
1655940960000|2022-06-22 23:36:00|559.53|556.73|559.53|556.73|559.92|557.12|559.53|556.73|0
1655940970000|2022-06-22 23:36:10|559.44|556.64|558.94|556.14|559.44|556.64|558.94|556.14|0
1655940980000|2022-06-22 23:36:20|558.85|556.05|559.14|556.34|559.14|556.34|558.74|555.94|0
1655940990000|2022-06-22 23:36:30|559.33|556.53|559.53|556.73|559.53|556.73|559.33|556.53|0
1655941000000|2022-06-22 23:36:40|559.63|556.83|559.33|556.53|559.73|556.93|559.33|556.53|0
1655941010000|2022-06-22 23:36:50|559.43|556.63|559.33|556.53|559.43|556.63|559.33|556.53|0
1655941020000|2022-06-22 23:37:00|559.14|556.34|559.04|556.24|559.24|556.44|559.04|556.24|0
1655941030000|2022-06-22 23:37:10|558.94|556.14|559.14|556.34|559.14|556.34|558.94|556.14|0
1655941040000|2022-06-22 23:37:20|558.94|556.14|558.74|555.94|558.94|556.14|558.74|555.94|0
1655941050000|2022-06-22 23:37:30|558.85|556.05|559.14|556.34|559.14|556.34|558.85|556.05|0
1655941060000|2022-06-22 23:37:40|558.94|556.14|558.85|556.05|558.94|556.14|558.74|555.94|0
1655941070000|2022-06-22 23:37:50|558.55|555.75|558.94|556.14|558.94|556.14|558.55|555.75|0
1655941080000|2022-06-22 23:38:00|558.85|556.05|558.94|556.14|558.94|556.14|558.74|555.94|0
1655941090000|2022-06-22 23:38:10|558.85|556.05|559.33|556.53|559.33|556.53|558.85|556.05|0
1655941100000|2022-06-22 23:38:20|559.14|556.34|559.43|556.63|559.53|556.73|559.14|556.34|0
1655941110000|2022-06-22 23:38:30|559.72|556.92|559.63|556.83|559.72|556.92|559.53|556.73|0
1655941120000|2022-06-22 23:38:40|559.72|556.92|559.92|557.12|559.92|557.12|559.63|556.83|0
1655941130000|2022-06-22 23:38:50|560.02|557.22|560.12|557.32|560.22|557.42|560.02|557.22|0
1655941140000|2022-06-22 23:39:00|560.22|557.42|560.12|557.32|560.31|557.51|560.12|557.32|0
1655941150000|2022-06-22 23:39:10|559.92|557.12|559.43|556.63|559.92|557.12|559.43|556.63|0
1655941160000|2022-06-22 23:39:20|559.33|556.53|559.33|556.53|559.43|556.63|559.33|556.53|0
1655941170000|2022-06-22 23:39:30|559.24|556.44|559.14|556.34|559.24|556.44|559.14|556.34|0
1655941180000|2022-06-22 23:39:40|559.24|556.44|559.33|556.53|559.33|556.53|559.14|556.34|0
1655941200000|2022-06-22 23:40:00|559.43|556.63|559.43|556.63|559.43|556.63|559.43|556.63|0
1655941210000|2022-06-22 23:40:10|558.94|556.14|558.94|556.14|558.94|556.14|558.85|556.05|0
1655941220000|2022-06-22 23:40:20|559.04|556.24|559.14|556.34|559.14|556.34|558.94|556.14|0
1655941230000|2022-06-22 23:40:30|558.74|555.94|558.74|555.94|558.74|555.94|558.74|555.94|0
1655941240000|2022-06-22 23:40:40|558.55|555.75|558.16|555.36|558.55|555.75|558.16|555.36|0
1655941250000|2022-06-22 23:40:50|557.96|555.16|557.96|555.16|558.16|555.36|557.96|555.16|0
1655941260000|2022-06-22 23:41:00|557.76|554.96|557.57|554.77|557.76|554.96|557.57|554.77|0
1655941270000|2022-06-22 23:41:10|557.76|554.96|557.57|554.77|557.76|554.96|557.57|554.77|0
1655941280000|2022-06-22 23:41:20|557.47|554.67|557.37|554.57|557.47|554.67|557.37|554.57|0
1655941290000|2022-06-22 23:41:30|557.18|554.38|557.37|554.57|557.37|554.57|556.98|554.18|0
1655941310000|2022-06-22 23:41:50|557.28|554.48|557.18|554.38|557.28|554.48|557.18|554.38|0
1655941320000|2022-06-22 23:42:00|556.98|554.18|557.37|554.57|557.37|554.57|556.98|554.18|0
1655941330000|2022-06-22 23:42:10|557.47|554.67|557.57|554.77|557.57|554.77|557.47|554.67|0
1655941340000|2022-06-22 23:42:20|557.47|554.67|557.76|554.96|557.76|554.96|557.47|554.67|0
1655941360000|2022-06-22 23:42:40|557.57|554.77|557.76|554.96|557.96|555.16|557.57|554.77|0
1655941370000|2022-06-22 23:42:50|557.67|554.87|557.67|554.87|557.67|554.87|557.67|554.87|0
1655941380000|2022-06-22 23:43:00|557.37|554.57|557.37|554.57|557.57|554.77|557.37|554.57|0
1655941390000|2022-06-22 23:43:10|557.47|554.67|557.47|554.67|557.57|554.77|557.37|554.57|0
1655941400000|2022-06-22 23:43:20|557.57|554.77|557.57|554.77|557.57|554.77|557.57|554.77|0
1655941410000|2022-06-22 23:43:30|557.37|554.57|557.37|554.57|557.37|554.57|557.37|554.57|0
1655941420000|2022-06-22 23:43:40|557.17|554.37|557.17|554.37|557.17|554.37|557.17|554.37|0
1655941430000|2022-06-22 23:43:50|556.98|554.18|556.59|553.79|556.98|554.18|556.59|553.79|0
1655941440000|2022-06-22 23:44:00|556.69|553.89|556.59|553.79|556.69|553.89|556.59|553.79|0
1655941450000|2022-06-22 23:44:10|556.39|553.59|556.39|553.59|556.49|553.69|556.39|553.59|0
1655941460000|2022-06-22 23:44:20|556.59|553.79|556.59|553.79|556.59|553.79|556.59|553.79|0
1655941470000|2022-06-22 23:44:30|556.78|553.98|556.88|554.08|556.98|554.18|556.78|553.98|0
1655941480000|2022-06-22 23:44:40|556.98|554.18|557.17|554.37|557.17|554.37|556.98|554.18|0
1655941490000|2022-06-22 23:44:50|557.37|554.57|557.37|554.57|557.37|554.57|557.37|554.57|0
1655941500000|2022-06-22 23:45:00|557.28|554.48|557.08|554.28|557.37|554.57|557.08|554.28|0
1655941510000|2022-06-22 23:45:10|556.98|554.18|557.28|554.48|557.28|554.48|556.98|554.18|0
1655941520000|2022-06-22 23:45:20|557.37|554.57|557.37|554.57|557.37|554.57|557.28|554.48|0
1655941530000|2022-06-22 23:45:30|557.47|554.67|557.57|554.77|557.57|554.77|557.47|554.67|0
1655941540000|2022-06-22 23:45:40|557.96|555.16|558.15|555.35|558.15|555.35|557.76|554.96|0
1655941550000|2022-06-22 23:45:50|557.96|555.16|557.96|555.16|557.96|555.16|557.86|555.06|0
1655941560000|2022-06-22 23:46:00|558.15|555.35|558.55|555.75|558.55|555.75|558.15|555.35|0
1655941580000|2022-06-22 23:46:20|558.74|555.94|558.94|556.14|558.94|556.14|558.74|555.94|0
1655941600000|2022-06-22 23:46:40|559.04|556.24|559.04|556.24|559.04|556.24|558.94|556.14|0
1655941610000|2022-06-22 23:46:50|558.94|556.14|558.74|555.94|558.94|556.14|558.74|555.94|0
1655941620000|2022-06-22 23:47:00|558.55|555.75|558.35|555.55|558.55|555.75|558.35|555.55|0
1655941630000|2022-06-22 23:47:10|558.15|555.35|557.96|555.16|558.15|555.35|557.76|554.96|0
1655941640000|2022-06-22 23:47:20|557.86|555.06|557.37|554.57|557.86|555.06|557.37|554.57|0
1655941650000|2022-06-22 23:47:30|557.28|554.48|557.37|554.57|557.47|554.67|557.28|554.48|0
1655941660000|2022-06-22 23:47:40|557.47|554.67|557.37|554.57|557.57|554.77|557.37|554.57|0
1655941670000|2022-06-22 23:47:50|557.57|554.77|557.67|554.87|557.67|554.87|557.47|554.67|0
1655941680000|2022-06-22 23:48:00|557.76|554.96|557.96|555.16|557.96|555.16|557.76|554.96|0
1655941690000|2022-06-22 23:48:10|558.15|555.35|557.86|555.06|558.15|555.35|557.86|555.06|0
1655941700000|2022-06-22 23:48:20|557.76|554.96|557.56|554.76|557.76|554.96|557.56|554.76|0
1655941710000|2022-06-22 23:48:30|557.76|554.96|557.96|555.16|557.96|555.16|557.56|554.76|0
1655941730000|2022-06-22 23:48:50|558.06|555.26|558.06|555.26|558.06|555.26|558.06|555.26|0
1655941740000|2022-06-22 23:49:00|558.15|555.35|558.06|555.26|558.15|555.35|557.96|555.16|0
1655941750000|2022-06-22 23:49:10|557.96|555.16|558.25|555.45|558.25|555.45|557.96|555.16|0
1655941760000|2022-06-22 23:49:20|558.35|555.55|558.35|555.55|558.35|555.55|558.35|555.55|0
1655941770000|2022-06-22 23:49:30|558.54|555.74|558.84|556.04|558.84|556.04|558.54|555.74|0
1655941780000|2022-06-22 23:49:40|558.54|555.74|558.35|555.55|558.54|555.74|558.35|555.55|0
1655941800000|2022-06-22 23:50:00|558.45|555.65|558.35|555.55|558.54|555.74|558.35|555.55|0
1655941810000|2022-06-22 23:50:10|558.15|555.35|557.47|554.67|558.15|555.35|557.47|554.67|0
1655941820000|2022-06-22 23:50:20|557.37|554.57|556.98|554.18|557.37|554.57|556.98|554.18|0
1655941830000|2022-06-22 23:50:30|557.08|554.28|556.78|553.98|557.08|554.28|556.59|553.79|0
1655941840000|2022-06-22 23:50:40|556.69|553.89|556.78|553.98|556.78|553.98|556.59|553.79|0
1655941850000|2022-06-22 23:50:50|556.88|554.08|556.78|553.98|556.88|554.08|556.78|553.98|0
1655941860000|2022-06-22 23:51:00|556.88|554.08|556.88|554.08|556.98|554.18|556.88|554.08|0
1655941870000|2022-06-22 23:51:10|556.98|554.18|556.98|554.18|556.98|554.18|556.98|554.18|0
1655941880000|2022-06-22 23:51:20|556.78|553.98|556.58|553.78|556.98|554.18|556.58|553.78|0
1655941890000|2022-06-22 23:51:30|556.69|553.89|556.39|553.59|556.78|553.98|556.39|553.59|0
1655941900000|2022-06-22 23:51:40|556.19|553.39|556.39|553.59|556.39|553.59|556.19|553.39|0
1655941910000|2022-06-22 23:51:50|556.69|553.89|556.58|553.78|556.69|553.89|556.49|553.69|0
1655941920000|2022-06-22 23:52:00|556.69|553.89|556.98|554.18|556.98|554.18|556.69|553.89|0
1655941930000|2022-06-22 23:52:10|557.27|554.47|557.17|554.37|557.37|554.57|557.17|554.37|0
1655941940000|2022-06-22 23:52:20|556.88|554.08|556.78|553.98|556.98|554.18|556.78|553.98|0
1655941950000|2022-06-22 23:52:30|556.58|553.78|556.58|553.78|556.58|553.78|556.58|553.78|0
1655941960000|2022-06-22 23:52:40|556.39|553.59|556.29|553.49|556.49|553.69|556.29|553.49|0
1655941970000|2022-06-22 23:52:50|556.19|553.39|556|553.2|556.19|553.39|556|553.2|0
1655941980000|2022-06-22 23:53:00|555.9|553.1|555.9|553.1|555.9|553.1|555.9|553.1|0
1655941990000|2022-06-22 23:53:10|556|553.2|555.71|552.91|556|553.2|555.71|552.91|0
1655942000000|2022-06-22 23:53:20|555.8|553|556.1|553.3|556.1|553.3|555.8|553|0
1655942010000|2022-06-22 23:53:30|556.29|553.49|556.29|553.49|556.29|553.49|556.29|553.49|0
1655942020000|2022-06-22 23:53:40|556.19|553.39|556.39|553.59|556.39|553.59|556.19|553.39|0
1655942030000|2022-06-22 23:53:50|556.49|553.69|556.39|553.59|556.49|553.69|556.39|553.59|0
1655942040000|2022-06-22 23:54:00|556.19|553.39|556.19|553.39|556.19|553.39|556.1|553.3|0
1655942050000|2022-06-22 23:54:10|556.1|553.3|556.39|553.59|556.39|553.59|556.1|553.3|0
1655942060000|2022-06-22 23:54:20|556.29|553.49|556.49|553.69|556.49|553.69|556.29|553.49|0
1655942070000|2022-06-22 23:54:30|556.69|553.89|556.78|553.98|556.78|553.98|556.58|553.78|0
1655942080000|2022-06-22 23:54:40|556.69|553.89|556.58|553.78|556.69|553.89|556.58|553.78|0
1655942100000|2022-06-22 23:55:00|556.69|553.89|556.49|553.69|556.69|553.89|556.49|553.69|0
1655942110000|2022-06-22 23:55:10|556.58|553.78|556.69|553.89|556.69|553.89|556.49|553.69|0
1655942120000|2022-06-22 23:55:20|556.58|553.78|556.58|553.78|556.69|553.89|556.58|553.78|0
1655942130000|2022-06-22 23:55:30|556.39|553.59|556.39|553.59|556.39|553.59|556.39|553.59|0
1655942140000|2022-06-22 23:55:40|556.19|553.39|556.39|553.59|556.39|553.59|556.19|553.39|0
1655942150000|2022-06-22 23:55:50|556.19|553.39|556.29|553.49|556.29|553.49|556.19|553.39|0
1655942160000|2022-06-22 23:56:00|556.19|553.39|556.19|553.39|556.39|553.59|556.19|553.39|0
1655942170000|2022-06-22 23:56:10|556.39|553.59|556.39|553.59|556.39|553.59|556.39|553.59|0
1655942180000|2022-06-22 23:56:20|556.19|553.39|556|553.2|556.19|553.39|556|553.2|0
1655942190000|2022-06-22 23:56:30|555.8|553|556.29|553.49|556.29|553.49|555.8|553|0
1655942200000|2022-06-22 23:56:40|556.19|553.39|555.9|553.1|556.19|553.39|555.9|553.1|0
1655942210000|2022-06-22 23:56:50|555.8|553|556|553.2|556|553.2|555.8|553|0
1655942220000|2022-06-22 23:57:00|555.8|553|555.8|553|555.8|553|555.8|553|0
1655942230000|2022-06-22 23:57:10|555.9|553.1|555.71|552.91|555.9|553.1|555.71|552.91|0
1655942240000|2022-06-22 23:57:20|555.8|553|555.8|553|555.8|553|555.8|553|0
1655942250000|2022-06-22 23:57:30|555.71|552.91|555.41|552.61|555.8|553|555.41|552.61|0
1655942260000|2022-06-22 23:57:40|555.51|552.71|555.8|553|555.8|553|555.51|552.71|0
1655942270000|2022-06-22 23:57:50|555.41|552.61|555.41|552.61|555.41|552.61|555.41|552.61|0
1655942280000|2022-06-22 23:58:00|555.21|552.41|555.02|552.22|555.21|552.41|555.02|552.22|0
1655942290000|2022-06-22 23:58:10|555.12|552.32|555.02|552.22|555.21|552.41|555.02|552.22|0
1655942300000|2022-06-22 23:58:20|555.21|552.41|555.02|552.22|555.21|552.41|555.02|552.22|0
1655942310000|2022-06-22 23:58:30|554.82|552.02|554.73|551.93|554.82|552.02|554.63|551.83|0
1655942320000|2022-06-22 23:58:40|554.63|551.83|554.92|552.12|554.92|552.12|554.63|551.83|0
1655942330000|2022-06-22 23:58:50|554.82|552.02|554.82|552.02|554.92|552.12|554.82|552.02|0
1655942340000|2022-06-22 23:59:00|555.02|552.22|555.02|552.22|555.02|552.22|555.02|552.22|0
1655942360000|2022-06-22 23:59:20|555.12|552.32|555.02|552.22|555.12|552.32|555.02|552.22|0
1655942370000|2022-06-22 23:59:30|555.21|552.41|555.41|552.61|555.41|552.61|555.21|552.41|0
1655942380000|2022-06-22 23:59:40|555.21|552.41|555.21|552.41|555.21|552.41|555.21|552.41|0
1655942390000|2022-06-22 23:59:50|555.02|552.22|555.21|552.41|555.21|552.41|555.02|552.22|0
1655942400000|2022-06-23 00:00:00|555.41|552.61|555.8|553|555.8|553|555.41|552.61|0
1655942410000|2022-06-23 00:00:10|555.6|552.8|555.21|552.41|555.6|552.8|555.21|552.41|0
1655942420000|2022-06-23 00:00:20|555.31|552.51|555.02|552.22|555.31|552.51|555.02|552.22|0
1655942430000|2022-06-23 00:00:30|554.82|552.02|553.65|550.85|554.82|552.02|553.65|550.85|0
1655942440000|2022-06-23 00:00:40|553.85|551.05|553.45|550.65|553.85|551.05|553.45|550.65|0
1655942450000|2022-06-23 00:00:50|553.06|550.26|552.67|549.87|553.06|550.26|552.67|549.87|0
1655942460000|2022-06-23 00:01:00|552.48|549.68|553.26|550.46|553.26|550.46|552.48|549.68|0
1655942470000|2022-06-23 00:01:10|553.45|550.65|554.04|551.24|554.04|551.24|553.45|550.65|0
1655942480000|2022-06-23 00:01:20|553.85|551.05|553.65|550.85|553.85|551.05|553.65|550.85|0
1655942490000|2022-06-23 00:01:30|553.45|550.65|553.45|550.65|553.45|550.65|553.45|550.65|0
1655942500000|2022-06-23 00:01:40|553.26|550.46|553.26|550.46|553.45|550.65|553.26|550.46|0
1655942510000|2022-06-23 00:01:50|553.06|550.26|552.67|549.87|553.06|550.26|552.67|549.87|0
1655942520000|2022-06-23 00:02:00|552.58|549.78|552.58|549.78|552.58|549.78|552.48|549.68|0
1655942530000|2022-06-23 00:02:10|552.48|549.68|552.87|550.07|552.87|550.07|552.48|549.68|0
1655942540000|2022-06-23 00:02:20|552.67|549.87|552.87|550.07|552.97|550.17|552.67|549.87|0
1655942550000|2022-06-23 00:02:30|552.67|549.87|552.48|549.68|552.67|549.87|552.48|549.68|0
1655942560000|2022-06-23 00:02:40|552.58|549.78|552.48|549.68|552.67|549.87|552.48|549.68|0
1655942570000|2022-06-23 00:02:50|552.58|549.78|552.48|549.68|552.58|549.78|552.48|549.68|0
1655942590000|2022-06-23 00:03:10|552.67|549.87|552.67|549.87|552.87|550.07|552.67|549.87|0
1655942600000|2022-06-23 00:03:20|552.87|550.07|552.67|549.87|552.87|550.07|552.67|549.87|0
1655942620000|2022-06-23 00:03:40|552.58|549.78|552.97|550.17|553.06|550.26|552.58|549.78|0
1655942630000|2022-06-23 00:03:50|552.87|550.07|552.77|549.97|552.87|550.07|552.77|549.97|0
1655942640000|2022-06-23 00:04:00|552.67|549.87|552.48|549.68|552.67|549.87|552.48|549.68|0
1655942650000|2022-06-23 00:04:10|552.58|549.78|552.48|549.68|552.58|549.78|552.48|549.68|0
1655942660000|2022-06-23 00:04:20|552.58|549.78|552.67|549.87|552.67|549.87|552.48|549.68|0
1655942670000|2022-06-23 00:04:30|552.87|550.07|552.87|550.07|553.06|550.26|552.87|550.07|0
1655942680000|2022-06-23 00:04:40|552.97|550.17|553.16|550.36|553.26|550.46|552.97|550.17|0
1655942690000|2022-06-23 00:04:50|553.26|550.46|553.36|550.56|553.36|550.56|553.06|550.26|0
1655942700000|2022-06-23 00:05:00|553.45|550.65|553.45|550.65|553.56|550.76|553.45|550.65|0
1655942710000|2022-06-23 00:05:10|553.26|550.46|552.87|550.07|553.26|550.46|552.67|549.87|0
1655942720000|2022-06-23 00:05:20|552.58|549.78|552.87|550.07|552.87|550.07|552.48|549.68|0
1655942730000|2022-06-23 00:05:30|553.06|550.26|553.16|550.36|553.16|550.36|552.97|550.17|0
1655942740000|2022-06-23 00:05:40|553.26|550.46|552.97|550.17|553.45|550.65|552.97|550.17|0
1655942750000|2022-06-23 00:05:50|552.87|550.07|552.87|550.07|553.06|550.26|552.87|550.07|0
1655942760000|2022-06-23 00:06:00|553.06|550.26|553.06|550.26|553.16|550.36|553.06|550.26|0
1655942770000|2022-06-23 00:06:10|553.26|550.46|553.55|550.75|553.55|550.75|553.26|550.46|0
1655942780000|2022-06-23 00:06:20|553.45|550.65|553.65|550.85|553.65|550.85|553.45|550.65|0
1655942790000|2022-06-23 00:06:30|553.55|550.75|553.06|550.26|553.55|550.75|553.06|550.26|0
1655942800000|2022-06-23 00:06:40|553.16|550.36|552.87|550.07|553.16|550.36|552.87|550.07|0
1655942810000|2022-06-23 00:06:50|552.97|550.17|553.26|550.46|553.26|550.46|552.87|550.07|0
1655942820000|2022-06-23 00:07:00|553.06|550.26|553.06|550.26|553.06|550.26|553.06|550.26|0
1655942830000|2022-06-23 00:07:10|552.87|550.07|552.97|550.17|553.06|550.26|552.87|550.07|0
1655942840000|2022-06-23 00:07:20|553.06|550.26|553.26|550.46|553.26|550.46|552.87|550.07|0
1655942850000|2022-06-23 00:07:30|552.97|550.17|552.67|549.87|552.97|550.17|552.67|549.87|0
1655942860000|2022-06-23 00:07:40|552.58|549.78|552.48|549.68|552.58|549.78|552.48|549.68|0
1655942870000|2022-06-23 00:07:50|552.67|549.87|552.67|549.87|552.67|549.87|552.58|549.78|0
1655942880000|2022-06-23 00:08:00|552.58|549.78|552.67|549.87|552.67|549.87|552.48|549.68|0
1655942890000|2022-06-23 00:08:10|552.77|549.97|553.06|550.26|553.06|550.26|552.58|549.78|0
1655942900000|2022-06-23 00:08:20|553.16|550.36|553.65|550.85|553.65|550.85|553.16|550.36|0
1655942910000|2022-06-23 00:08:30|553.36|550.56|553.16|550.36|553.45|550.65|553.16|550.36|0
1655942920000|2022-06-23 00:08:40|553.06|550.26|552.87|550.07|553.06|550.26|552.87|550.07|0
1655942930000|2022-06-23 00:08:50|552.97|550.17|552.97|550.17|552.97|550.17|552.97|550.17|0
1655942940000|2022-06-23 00:09:00|552.87|550.07|552.67|549.87|552.87|550.07|552.48|549.68|0
1655942950000|2022-06-23 00:09:10|552.87|550.07|552.77|549.97|553.06|550.26|552.77|549.97|0
1655942960000|2022-06-23 00:09:20|552.87|550.07|552.67|549.87|552.87|550.07|552.67|549.87|0
1655942970000|2022-06-23 00:09:30|552.77|549.97|552.87|550.07|552.87|550.07|552.67|549.87|0
1655942980000|2022-06-23 00:09:40|552.67|549.87|552.58|549.78|552.67|549.87|552.58|549.78|0
1655942990000|2022-06-23 00:09:50|552.48|549.68|552.58|549.78|552.58|549.78|552.48|549.68|0
1655943000000|2022-06-23 00:10:00|552.48|549.68|552.58|549.78|552.58|549.78|552.48|549.68|0
1655943010000|2022-06-23 00:10:10|552.48|549.68|552.48|549.68|552.58|549.78|552.48|549.68|0
1655943030000|2022-06-23 00:10:30|552.58|549.78|552.67|549.87|552.67|549.87|552.58|549.78|0
1655943040000|2022-06-23 00:10:40|552.77|549.97|552.87|550.07|552.87|550.07|552.77|549.97|0
1655943050000|2022-06-23 00:10:50|553.26|550.46|553.36|550.56|553.45|550.65|553.26|550.46|0
1655943060000|2022-06-23 00:11:00|553.06|550.26|553.16|550.36|553.16|550.36|553.06|550.26|0
1655943070000|2022-06-23 00:11:10|553.06|550.26|553.06|550.26|553.06|550.26|552.97|550.17|0
1655943080000|2022-06-23 00:11:20|553.26|550.46|552.87|550.07|553.26|550.46|552.87|550.07|0
1655943090000|2022-06-23 00:11:30|553.16|550.36|552.97|550.17|553.26|550.46|552.97|550.17|0
1655943100000|2022-06-23 00:11:40|552.87|550.07|552.87|550.07|552.87|550.07|552.77|549.97|0
1655943110000|2022-06-23 00:11:50|552.97|550.17|553.16|550.36|553.26|550.46|552.97|550.17|0
1655943120000|2022-06-23 00:12:00|553.06|550.26|552.87|550.07|553.06|550.26|552.87|550.07|0
1655943130000|2022-06-23 00:12:10|553.06|550.26|552.97|550.17|553.06|550.26|552.97|550.17|0
1655943140000|2022-06-23 00:12:20|553.06|550.26|553.06|550.26|553.06|550.26|553.06|550.26|0
1655943150000|2022-06-23 00:12:30|552.97|550.17|552.77|549.97|552.97|550.17|552.67|549.87|0
1655943160000|2022-06-23 00:12:40|552.87|550.07|552.87|550.07|553.06|550.26|552.87|550.07|0
1655943170000|2022-06-23 00:12:50|553.06|550.26|552.87|550.07|553.06|550.26|552.87|550.07|0
1655943180000|2022-06-23 00:13:00|552.77|549.97|552.67|549.87|552.77|549.97|552.67|549.87|0
1655943190000|2022-06-23 00:13:10|552.87|550.07|552.67|549.87|552.87|550.07|552.58|549.78|0
1655943200000|2022-06-23 00:13:20|552.58|549.78|552.67|549.87|552.67|549.87|552.58|549.78|0
1655943210000|2022-06-23 00:13:30|552.48|549.68|552.67|549.87|552.67|549.87|552.48|549.68|0
1655943220000|2022-06-23 00:13:40|552.87|550.07|552.97|550.17|552.97|550.17|552.87|550.07|0
1655943230000|2022-06-23 00:13:50|552.87|550.07|552.77|549.97|552.87|550.07|552.77|549.97|0
1655943240000|2022-06-23 00:14:00|552.67|549.87|552.67|549.87|552.67|549.87|552.67|549.87|0
1655943250000|2022-06-23 00:14:10|552.58|549.78|552.48|549.68|552.58|549.78|552.48|549.68|0
1655943290000|2022-06-23 00:14:50|552.67|549.87|552.67|549.87|552.67|549.87|552.67|549.87|0
1655943300000|2022-06-23 00:15:00|552.58|549.78|552.47|549.67|552.58|549.78|552.47|549.67|0
1655943320000|2022-06-23 00:15:20|549.55|546.75|549.36|546.56|549.55|546.75|549.36|546.56|0
1655943330000|2022-06-23 00:15:30|548.19|545.39|548.58|545.78|548.68|545.88|548.19|545.39|0
1655943340000|2022-06-23 00:15:40|548|545.2|547.42|544.62|548|545.2|547.42|544.62|0
1655943350000|2022-06-23 00:15:50|547.03|544.23|545.66|542.86|547.03|544.23|545.66|542.86|0
1655943360000|2022-06-23 00:16:00|545.86|543.06|546.93|544.13|546.93|544.13|545.86|543.06|0
1655943370000|2022-06-23 00:16:10|546.74|543.94|546.83|544.03|547.22|544.42|546.63|543.83|0
1655943380000|2022-06-23 00:16:20|546.63|543.83|547.22|544.42|547.61|544.81|546.63|543.83|0
1655943390000|2022-06-23 00:16:30|547.02|544.22|547.32|544.52|547.32|544.52|546.63|543.83|0
1655943400000|2022-06-23 00:16:40|547.41|544.61|548.19|545.39|548.19|545.39|547.22|544.42|0
1655943410000|2022-06-23 00:16:50|547.8|545|547.41|544.61|547.8|545|547.02|544.22|0
1655943420000|2022-06-23 00:17:00|547.8|545|547.41|544.61|547.8|545|547.41|544.61|0
1655943430000|2022-06-23 00:17:10|548|545.2|548.1|545.3|548.19|545.39|548|545.2|0
1655943440000|2022-06-23 00:17:20|548.19|545.39|548.58|545.78|548.58|545.78|548.19|545.39|0
1655943450000|2022-06-23 00:17:30|548.38|545.58|548.58|545.78|548.68|545.88|548.38|545.58|0
1655943460000|2022-06-23 00:17:40|548.88|546.08|548.77|545.97|548.88|546.08|548.58|545.78|0
1655943470000|2022-06-23 00:17:50|548.58|545.78|548.68|545.88|548.68|545.88|548.49|545.69|0
1655943480000|2022-06-23 00:18:00|548.77|545.97|548.58|545.78|548.77|545.97|548.38|545.58|0
1655943490000|2022-06-23 00:18:10|548.1|545.3|547.9|545.1|548.1|545.3|547.8|545|0
1655943500000|2022-06-23 00:18:20|548|545.2|547.8|545|548.1|545.3|547.8|545|0
1655943510000|2022-06-23 00:18:30|547.71|544.91|548.19|545.39|548.19|545.39|547.71|544.91|0
1655943520000|2022-06-23 00:18:40|548.49|545.69|548.38|545.58|548.58|545.78|548.38|545.58|0
1655943530000|2022-06-23 00:18:50|548.58|545.78|549.07|546.27|549.07|546.27|548.58|545.78|0
1655943540000|2022-06-23 00:19:00|548.97|546.17|548.29|545.49|548.97|546.17|548.19|545.39|0
1655943550000|2022-06-23 00:19:10|548.19|545.39|547.9|545.1|548.19|545.39|547.9|545.1|0
1655943560000|2022-06-23 00:19:20|548.1|545.3|548.58|545.78|548.77|545.97|548.1|545.3|0
1655943570000|2022-06-23 00:19:30|548.38|545.58|548.58|545.78|548.58|545.78|548.38|545.58|0
1655943580000|2022-06-23 00:19:40|548.49|545.69|548.38|545.58|548.58|545.78|548.38|545.58|0
1655943590000|2022-06-23 00:19:50|548.58|545.78|548.38|545.58|548.58|545.78|548.38|545.58|0
1655943600000|2022-06-23 00:20:00|548.1|545.3|547.9|545.1|548.19|545.39|547.9|545.1|0
1655943610000|2022-06-23 00:20:10|547.8|545|547.61|544.81|547.8|545|547.41|544.61|0
1655943620000|2022-06-23 00:20:20|547.51|544.71|547.22|544.42|547.51|544.71|547.22|544.42|0
1655943630000|2022-06-23 00:20:30|547.02|544.22|547.02|544.22|547.22|544.42|547.02|544.22|0
1655943640000|2022-06-23 00:20:40|547.22|544.42|548.1|545.3|548.1|545.3|547.22|544.42|0
1655943650000|2022-06-23 00:20:50|547.9|545.1|547.9|545.1|547.9|545.1|547.8|545|0
1655943660000|2022-06-23 00:21:00|547.51|544.71|547.51|544.71|547.51|544.71|547.41|544.61|0
1655943670000|2022-06-23 00:21:10|547.6|544.8|547.32|544.52|547.6|544.8|547.22|544.42|0
1655943680000|2022-06-23 00:21:20|547.22|544.42|546.83|544.03|547.22|544.42|546.83|544.03|0
1655943690000|2022-06-23 00:21:30|547.22|544.42|547.32|544.52|547.41|544.61|547.22|544.42|0
1655943700000|2022-06-23 00:21:40|547.22|544.42|547.41|544.61|547.41|544.61|547.12|544.32|0
1655943710000|2022-06-23 00:21:50|547.51|544.71|547.6|544.8|547.71|544.91|547.51|544.71|0
1655943720000|2022-06-23 00:22:00|547.71|544.91|547.6|544.8|547.71|544.91|547.6|544.8|0
1655943730000|2022-06-23 00:22:10|547.71|544.91|547.99|545.19|547.99|545.19|547.71|544.91|0
1655943740000|2022-06-23 00:22:20|548.19|545.39|548.48|545.68|548.48|545.68|548.1|545.3|0
1655943750000|2022-06-23 00:22:30|548.19|545.39|547.99|545.19|548.19|545.39|547.71|544.91|0
1655943760000|2022-06-23 00:22:40|548.1|545.3|547.71|544.91|548.1|545.3|547.71|544.91|0
1655943770000|2022-06-23 00:22:50|547.32|544.52|547.8|545|547.8|545|547.32|544.52|0
1655943780000|2022-06-23 00:23:00|547.71|544.91|547.9|545.1|547.9|545.1|547.71|544.91|0
1655943790000|2022-06-23 00:23:10|548.19|545.39|548.48|545.68|548.58|545.78|548.19|545.39|0
1655943800000|2022-06-23 00:23:20|548.58|545.78|548.58|545.78|548.58|545.78|548.38|545.58|0
1655943810000|2022-06-23 00:23:30|548.48|545.68|548.48|545.68|548.58|545.78|548.38|545.58|0
1655943820000|2022-06-23 00:23:40|548.38|545.58|549.55|546.75|549.55|546.75|548.38|545.58|0
1655943830000|2022-06-23 00:23:50|549.65|546.85|549.85|547.05|549.85|547.05|549.65|546.85|0
1655943840000|2022-06-23 00:24:00|549.94|547.14|549.75|546.95|549.94|547.14|549.75|546.95|0
1655943850000|2022-06-23 00:24:10|549.55|546.75|549.36|546.56|549.55|546.75|549.36|546.56|0
1655943860000|2022-06-23 00:24:20|549.16|546.36|549.26|546.46|549.26|546.46|549.16|546.36|0
1655943870000|2022-06-23 00:24:30|549.36|546.56|548.97|546.17|549.36|546.56|548.97|546.17|0
1655943880000|2022-06-23 00:24:40|549.07|546.27|549.16|546.36|549.16|546.36|549.07|546.27|0
1655943890000|2022-06-23 00:24:50|549.36|546.56|549.16|546.36|549.36|546.56|549.16|546.36|0
1655943900000|2022-06-23 00:25:00|548.97|546.17|548.38|545.58|548.97|546.17|548.38|545.58|0
1655943910000|2022-06-23 00:25:10|548.19|545.39|548.19|545.39|548.19|545.39|548|545.2|0
1655943920000|2022-06-23 00:25:20|548.38|545.58|548.38|545.58|548.38|545.58|548.38|545.58|0
1655943930000|2022-06-23 00:25:30|548.29|545.49|548.49|545.69|548.49|545.69|548.19|545.39|0
1655943940000|2022-06-23 00:25:40|548.38|545.58|548.19|545.39|548.38|545.58|548.19|545.39|0
1655943950000|2022-06-23 00:25:50|548.29|545.49|548.29|545.49|548.38|545.58|548.19|545.39|0
1655943960000|2022-06-23 00:26:00|548.19|545.39|547.61|544.81|548.29|545.49|547.61|544.81|0
1655943970000|2022-06-23 00:26:10|547.8|545|547.61|544.81|547.9|545.1|547.61|544.81|0
1655943980000|2022-06-23 00:26:20|547.8|545|547.61|544.81|547.8|545|547.41|544.61|0
1655943990000|2022-06-23 00:26:30|547.41|544.61|547.71|544.91|547.71|544.91|547.41|544.61|0
1655944000000|2022-06-23 00:26:40|547.51|544.71|547.8|545|547.8|545|547.51|544.71|0
1655944010000|2022-06-23 00:26:50|547.71|544.91|547.51|544.71|547.71|544.91|547.51|544.71|0
1655944020000|2022-06-23 00:27:00|547.8|545|548.19|545.39|548.19|545.39|547.71|544.91|0
1655944030000|2022-06-23 00:27:10|548.38|545.58|548.58|545.78|548.58|545.78|548.38|545.58|0
1655944040000|2022-06-23 00:27:20|548.77|545.97|549.26|546.46|549.26|546.46|548.77|545.97|0
1655944050000|2022-06-23 00:27:30|549.16|546.36|549.16|546.36|549.36|546.56|549.07|546.27|0
1655944060000|2022-06-23 00:27:40|549.26|546.46|549.55|546.75|549.55|546.75|549.26|546.46|0
1655944070000|2022-06-23 00:27:50|549.65|546.85|549.46|546.66|549.65|546.85|549.46|546.66|0
1655944080000|2022-06-23 00:28:00|549.16|546.36|549.26|546.46|549.26|546.46|549.16|546.36|0
1655944090000|2022-06-23 00:28:10|548.97|546.17|549.16|546.36|549.16|546.36|548.97|546.17|0
1655944100000|2022-06-23 00:28:20|549.26|546.46|549.16|546.36|549.26|546.46|549.16|546.36|0
1655944120000|2022-06-23 00:28:40|549.35|546.55|549.35|546.55|549.35|546.55|549.35|546.55|0
1655944130000|2022-06-23 00:28:50|549.16|546.36|548.68|545.88|549.16|546.36|548.68|545.88|0
1655944140000|2022-06-23 00:29:00|548.97|546.17|548.87|546.07|548.97|546.17|548.77|545.97|0
1655944150000|2022-06-23 00:29:10|548.97|546.17|549.35|546.55|549.35|546.55|548.97|546.17|0
1655944160000|2022-06-23 00:29:20|549.26|546.46|549.35|546.55|549.35|546.55|549.16|546.36|0
1655944170000|2022-06-23 00:29:30|549.55|546.75|550.13|547.33|550.13|547.33|549.55|546.75|0
1655944180000|2022-06-23 00:29:40|550.23|547.43|550.13|547.33|550.23|547.43|550.04|547.24|0
1655944190000|2022-06-23 00:29:50|550.23|547.43|550.62|547.82|550.62|547.82|550.23|547.43|0
1655944200000|2022-06-23 00:30:00|550.52|547.72|550.52|547.72|550.91|548.11|550.33|547.53|0
1655944210000|2022-06-23 00:30:10|551.3|548.5|551.4|548.6|551.4|548.6|551.3|548.5|0
1655944220000|2022-06-23 00:30:20|551.5|548.7|552.18|549.38|552.18|549.38|551.5|548.7|0
1655944230000|2022-06-23 00:30:30|552.08|549.28|552.18|549.38|552.28|549.48|552.08|549.28|0
1655944240000|2022-06-23 00:30:40|552.28|549.48|552.38|549.58|552.57|549.77|552.28|549.48|0
1655944250000|2022-06-23 00:30:50|552.47|549.67|552.86|550.06|552.86|550.06|552.47|549.67|0
1655944260000|2022-06-23 00:31:00|552.66|549.86|552.86|550.06|553.06|550.26|552.66|549.86|0
1655944270000|2022-06-23 00:31:10|552.47|549.67|552.96|550.16|552.96|550.16|552.47|549.67|0
1655944280000|2022-06-23 00:31:20|553.05|550.25|553.25|550.45|553.45|550.65|553.05|550.25|0
1655944290000|2022-06-23 00:31:30|552.47|549.67|553.45|550.65|553.45|550.65|552.47|549.67|0
1655944300000|2022-06-23 00:31:40|553.25|550.45|553.16|550.36|553.45|550.65|553.16|550.36|0
1655944310000|2022-06-23 00:31:50|552.96|550.16|553.05|550.25|553.05|550.25|552.86|550.06|0
1655944320000|2022-06-23 00:32:00|552.77|549.97|552.66|549.86|552.77|549.97|552.66|549.86|0
1655944330000|2022-06-23 00:32:10|552.57|549.77|553.05|550.25|553.05|550.25|552.47|549.67|0
1655944340000|2022-06-23 00:32:20|552.86|550.06|553.25|550.45|553.25|550.45|552.86|550.06|0
1655944350000|2022-06-23 00:32:30|552.96|550.16|552.96|550.16|552.96|550.16|552.96|550.16|0
1655944360000|2022-06-23 00:32:40|552.66|549.86|552.27|549.47|552.66|549.86|552.27|549.47|0
1655944370000|2022-06-23 00:32:50|552.18|549.38|552.47|549.67|552.47|549.67|552.18|549.38|0
1655944380000|2022-06-23 00:33:00|552.08|549.28|551.88|549.08|552.08|549.28|551.88|549.08|0
1655944390000|2022-06-23 00:33:10|551.69|548.89|551.3|548.5|551.69|548.89|551.3|548.5|0
1655944400000|2022-06-23 00:33:20|550.91|548.11|551.01|548.21|551.01|548.21|550.91|548.11|0
1655944410000|2022-06-23 00:33:30|551.21|548.41|551.3|548.5|551.3|548.5|551.1|548.3|0
1655944420000|2022-06-23 00:33:40|551.1|548.3|551.3|548.5|551.3|548.5|551.1|548.3|0
1655944430000|2022-06-23 00:33:50|551.1|548.3|550.62|547.82|551.1|548.3|550.52|547.72|0
1655944440000|2022-06-23 00:34:00|551.01|548.21|551.69|548.89|551.69|548.89|551.01|548.21|0
1655944450000|2022-06-23 00:34:10|551.88|549.08|551.79|548.99|551.88|549.08|551.79|548.99|0
1655944460000|2022-06-23 00:34:20|551.49|548.69|550.72|547.92|551.49|548.69|550.72|547.92|0
1655944470000|2022-06-23 00:34:30|550.33|547.53|549.94|547.14|550.33|547.53|549.94|547.14|0
1655944480000|2022-06-23 00:34:40|550.23|547.43|549.94|547.14|550.43|547.63|549.94|547.14|0
1655944490000|2022-06-23 00:34:50|549.84|547.04|549.74|546.94|549.94|547.14|549.74|546.94|0
1655944500000|2022-06-23 00:35:00|549.55|546.75|548.96|546.16|549.55|546.75|548.96|546.16|0
1655944510000|2022-06-23 00:35:10|548.87|546.07|548.87|546.07|548.87|546.07|548.77|545.97|0
1655944520000|2022-06-23 00:35:20|548.77|545.97|548.87|546.07|548.96|546.16|548.77|545.97|0
1655944530000|2022-06-23 00:35:30|548.77|545.97|548.58|545.78|548.96|546.16|548.58|545.78|0
1655944540000|2022-06-23 00:35:40|548.68|545.88|548.48|545.68|548.68|545.88|548.48|545.68|0
1655944550000|2022-06-23 00:35:50|548.38|545.58|548.58|545.78|548.68|545.88|548.38|545.58|0
1655944560000|2022-06-23 00:36:00|548.38|545.58|548.77|545.97|548.77|545.97|548.19|545.39|0
1655944570000|2022-06-23 00:36:10|548.68|545.88|548.57|545.77|548.68|545.88|548.57|545.77|0
1655944580000|2022-06-23 00:36:20|548.87|546.07|549.16|546.36|549.16|546.36|548.87|546.07|0
1655944590000|2022-06-23 00:36:30|549.06|546.26|548.96|546.16|549.06|546.26|548.96|546.16|0
1655944600000|2022-06-23 00:36:40|549.06|546.26|548.77|545.97|549.06|546.26|548.77|545.97|0
1655944610000|2022-06-23 00:36:50|548.57|545.77|548.68|545.88|548.68|545.88|548.57|545.77|0
1655944620000|2022-06-23 00:37:00|548.29|545.49|548.77|545.97|548.77|545.97|547.99|545.19|0
1655944630000|2022-06-23 00:37:10|549.26|546.46|548.96|546.16|549.26|546.46|548.96|546.16|0
1655944640000|2022-06-23 00:37:20|549.06|546.26|549.55|546.75|549.55|546.75|549.06|546.26|0
1655944650000|2022-06-23 00:37:30|549.35|546.55|549.26|546.46|549.35|546.55|549.16|546.36|0
1655944660000|2022-06-23 00:37:40|549.16|546.36|549.35|546.55|549.35|546.55|549.16|546.36|0
1655944670000|2022-06-23 00:37:50|549.26|546.46|549.35|546.55|549.35|546.55|549.16|546.36|0
1655944680000|2022-06-23 00:38:00|549.55|546.75|549.74|546.94|549.74|546.94|549.55|546.75|0
1655944690000|2022-06-23 00:38:10|549.94|547.14|549.84|547.04|549.94|547.14|549.84|547.04|0
1655944700000|2022-06-23 00:38:20|549.94|547.14|549.94|547.14|549.94|547.14|549.84|547.04|0
1655944710000|2022-06-23 00:38:30|550.04|547.24|549.55|546.75|550.04|547.24|549.55|546.75|0
1655944720000|2022-06-23 00:38:40|549.65|546.85|549.65|546.85|549.65|546.85|549.65|546.85|0
1655944730000|2022-06-23 00:38:50|549.45|546.65|549.74|546.94|549.74|546.94|549.45|546.65|0
1655944740000|2022-06-23 00:39:00|550.13|547.33|549.65|546.85|550.13|547.33|549.65|546.85|0
1655944750000|2022-06-23 00:39:10|549.74|546.94|549.65|546.85|549.74|546.94|549.35|546.55|0
1655944760000|2022-06-23 00:39:20|549.45|546.65|549.45|546.65|549.45|546.65|549.35|546.55|0
1655944770000|2022-06-23 00:39:30|549.35|546.55|549.06|546.26|549.35|546.55|548.96|546.16|0
1655944780000|2022-06-23 00:39:40|549.16|546.36|549.06|546.26|549.16|546.36|549.06|546.26|0
1655944790000|2022-06-23 00:39:50|549.16|546.36|549.16|546.36|549.16|546.36|549.16|546.36|0
1655944800000|2022-06-23 00:40:00|549.45|546.65|549.55|546.75|549.55|546.75|549.35|546.55|0
1655944810000|2022-06-23 00:40:10|549.74|546.94|549.06|546.26|549.74|546.94|549.06|546.26|0
1655944820000|2022-06-23 00:40:20|549.16|546.36|548.96|546.16|549.16|546.36|548.96|546.16|0
1655944830000|2022-06-23 00:40:30|548.77|545.97|548.57|545.77|548.77|545.97|548.38|545.58|0
1655944840000|2022-06-23 00:40:40|548.67|545.87|548.18|545.38|548.67|545.87|548.18|545.38|0
1655944850000|2022-06-23 00:40:50|548.29|545.49|547.9|545.1|548.38|545.58|547.9|545.1|0
1655944860000|2022-06-23 00:41:00|547.99|545.19|547.6|544.8|547.99|545.19|547.6|544.8|0
1655944870000|2022-06-23 00:41:10|547.02|544.22|547.02|544.22|547.02|544.22|546.83|544.03|0
1655944880000|2022-06-23 00:41:20|546.83|544.03|547.31|544.51|547.31|544.51|546.83|544.03|0
1655944890000|2022-06-23 00:41:30|547.6|544.8|547.21|544.41|547.6|544.8|547.21|544.41|0
1655944900000|2022-06-23 00:41:40|547.31|544.51|547.21|544.41|547.31|544.51|547.02|544.22|0
1655944910000|2022-06-23 00:41:50|547.12|544.32|547.31|544.51|547.41|544.61|546.93|544.13|0
1655944920000|2022-06-23 00:42:00|547.02|544.22|546.83|544.03|547.02|544.22|546.83|544.03|0
1655944930000|2022-06-23 00:42:10|546.63|543.83|546.44|543.64|546.73|543.93|546.44|543.64|0
1655944940000|2022-06-23 00:42:20|546.63|543.83|546.83|544.03|546.83|544.03|546.63|543.83|0
1655944950000|2022-06-23 00:42:30|547.02|544.22|547.21|544.41|547.21|544.41|547.02|544.22|0
1655944960000|2022-06-23 00:42:40|547.31|544.51|547.6|544.8|547.6|544.8|547.21|544.41|0
1655944970000|2022-06-23 00:42:50|547.8|545|547.99|545.19|547.99|545.19|547.8|545|0
1655944980000|2022-06-23 00:43:00|548.29|545.49|547.99|545.19|548.29|545.49|547.99|545.19|0
1655944990000|2022-06-23 00:43:10|547.7|544.9|547.51|544.71|547.7|544.9|547.51|544.71|0
1655945000000|2022-06-23 00:43:20|547.41|544.61|547.02|544.22|547.41|544.61|547.02|544.22|0
1655945010000|2022-06-23 00:43:30|546.83|544.03|546.83|544.03|546.93|544.13|546.83|544.03|0
1655945020000|2022-06-23 00:43:40|547.02|544.22|546.63|543.83|547.02|544.22|546.63|543.83|0
1655945030000|2022-06-23 00:43:50|546.83|544.03|546.83|544.03|546.83|544.03|546.63|543.83|0
1655945040000|2022-06-23 00:44:00|546.93|544.13|546.93|544.13|546.93|544.13|546.82|544.02|0
1655945050000|2022-06-23 00:44:10|547.02|544.22|547.02|544.22|547.02|544.22|546.82|544.02|0
1655945060000|2022-06-23 00:44:20|546.93|544.13|546.82|544.02|546.93|544.13|546.82|544.02|0
1655945070000|2022-06-23 00:44:30|546.73|543.93|546.82|544.02|546.93|544.13|546.73|543.93|0
1655945080000|2022-06-23 00:44:40|546.73|543.93|546.82|544.02|546.93|544.13|546.73|543.93|0
1655945090000|2022-06-23 00:44:50|546.73|543.93|546.73|543.93|546.73|543.93|546.73|543.93|0
1655945100000|2022-06-23 00:45:00|546.63|543.83|547.02|544.22|547.21|544.41|546.63|543.83|0
1655945110000|2022-06-23 00:45:10|546.73|543.93|547.02|544.22|547.02|544.22|546.73|543.93|0
1655945120000|2022-06-23 00:45:20|547.12|544.32|546.93|544.13|547.12|544.32|546.63|543.83|0
1655945130000|2022-06-23 00:45:30|547.02|544.22|547.12|544.32|547.12|544.32|546.93|544.13|0
1655945140000|2022-06-23 00:45:40|547.21|544.41|547.12|544.32|547.21|544.41|547.12|544.32|0
1655945150000|2022-06-23 00:45:50|546.63|543.83|547.02|544.22|547.02|544.22|546.63|543.83|0
1655945160000|2022-06-23 00:46:00|547.12|544.32|547.12|544.32|547.12|544.32|546.82|544.02|0
1655945170000|2022-06-23 00:46:10|546.82|544.02|546.73|543.93|546.82|544.02|546.73|543.93|0
1655945180000|2022-06-23 00:46:20|546.82|544.02|546.82|544.02|546.82|544.02|546.73|543.93|0
1655945190000|2022-06-23 00:46:30|546.63|543.83|546.63|543.83|546.63|543.83|546.63|543.83|0
1655945200000|2022-06-23 00:46:40|546.34|543.54|545.96|543.16|546.34|543.54|545.85|543.05|0
1655945210000|2022-06-23 00:46:50|545.85|543.05|545.37|542.57|545.85|543.05|545.08|542.28|0
1655945220000|2022-06-23 00:47:00|545.47|542.67|545.85|543.05|545.85|543.05|545.47|542.67|0
1655945230000|2022-06-23 00:47:10|546.05|543.25|545.37|542.57|546.05|543.25|545.37|542.57|0
1655945240000|2022-06-23 00:47:20|545.27|542.47|545.57|542.77|545.57|542.77|545.27|542.47|0
1655945250000|2022-06-23 00:47:30|545.66|542.86|545.85|543.05|545.85|543.05|545.66|542.86|0
1655945260000|2022-06-23 00:47:40|545.66|542.86|545.85|543.05|545.85|543.05|545.47|542.67|0
1655945270000|2022-06-23 00:47:50|545.66|542.86|545.57|542.77|545.85|543.05|545.57|542.77|0
1655945280000|2022-06-23 00:48:00|545.66|542.86|545.47|542.67|545.66|542.86|545.27|542.47|0
1655945290000|2022-06-23 00:48:10|545.66|542.86|545.57|542.77|545.85|543.05|545.57|542.77|0
1655945300000|2022-06-23 00:48:20|545.47|542.67|545.47|542.67|545.66|542.86|545.47|542.67|0
1655945310000|2022-06-23 00:48:30|544.69|541.89|544.69|541.89|544.69|541.89|544.69|541.89|0
1655945320000|2022-06-23 00:48:40|544.5|541.7|544.3|541.5|544.5|541.7|544.3|541.5|0
1655945330000|2022-06-23 00:48:50|544.11|541.31|544.11|541.31|544.3|541.5|544.11|541.31|0
1655945340000|2022-06-23 00:49:00|543.72|540.92|544.3|541.5|544.3|541.5|543.72|540.92|0
1655945350000|2022-06-23 00:49:10|544.11|541.31|544.11|541.31|544.11|541.31|544.11|541.31|0
1655945360000|2022-06-23 00:49:20|544.3|541.5|544.5|541.7|544.5|541.7|544.3|541.5|0
1655945370000|2022-06-23 00:49:30|544.69|541.89|544.88|542.08|544.88|542.08|544.69|541.89|0
1655945380000|2022-06-23 00:49:40|544.69|541.89|544.69|541.89|544.69|541.89|544.69|541.89|0
1655945390000|2022-06-23 00:49:50|544.79|541.99|544.88|542.08|544.88|542.08|544.79|541.99|0
1655945400000|2022-06-23 00:50:00|545.08|542.28|544.3|541.5|545.08|542.28|544.3|541.5|0
1655945410000|2022-06-23 00:50:10|544.5|541.7|544.4|541.6|544.69|541.89|544.4|541.6|0
1655945420000|2022-06-23 00:50:20|544.3|541.5|544.3|541.5|544.69|541.89|544.21|541.41|0
1655945430000|2022-06-23 00:50:30|544.4|541.6|544.3|541.5|544.5|541.7|544.3|541.5|0
1655945440000|2022-06-23 00:50:40|544.11|541.31|543.92|541.12|544.11|541.31|543.53|540.73|0
1655945450000|2022-06-23 00:50:50|543.82|541.02|543.82|541.02|543.82|541.02|543.82|541.02|0
1655945460000|2022-06-23 00:51:00|543.72|540.92|543.44|540.64|543.72|540.92|543.34|540.54|0
1655945470000|2022-06-23 00:51:10|543.34|540.54|542.95|540.15|543.34|540.54|542.95|540.15|0
1655945480000|2022-06-23 00:51:20|542.86|540.06|542.56|539.76|542.95|540.15|542.56|539.76|0
1655945490000|2022-06-23 00:51:30|541.6|538.8|541.4|538.6|541.79|538.99|541.4|538.6|0
1655945500000|2022-06-23 00:51:40|539.86|537.06|539.28|536.48|539.86|537.06|539.09|536.29|0
1655945510000|2022-06-23 00:51:50|539.09|536.29|539.38|536.58|539.38|536.58|539.09|536.29|0
1655945520000|2022-06-23 00:52:00|539.67|536.87|538.7|535.9|539.67|536.87|538.7|535.9|0
1655945530000|2022-06-23 00:52:10|538.51|535.71|538.32|535.52|538.51|535.71|538.32|535.52|0
1655945540000|2022-06-23 00:52:20|538.13|535.33|538.13|535.33|538.13|535.33|537.93|535.13|0
1655945550000|2022-06-23 00:52:30|537.93|535.13|538.32|535.52|538.32|535.52|537.84|535.04|0
1655945560000|2022-06-23 00:52:40|538.13|535.33|537.93|535.13|538.13|535.33|537.93|535.13|0
1655945570000|2022-06-23 00:52:50|537.74|534.94|537.74|534.94|537.74|534.94|537.74|534.94|0
1655945580000|2022-06-23 00:53:00|537.93|535.13|538.32|535.52|538.32|535.52|537.93|535.13|0
1655945590000|2022-06-23 00:53:10|538.51|535.71|538.32|535.52|538.51|535.71|538.13|535.33|0
1655945600000|2022-06-23 00:53:20|538.51|535.71|538.32|535.52|538.51|535.71|538.32|535.52|0
1655945610000|2022-06-23 00:53:30|538.13|535.33|538.32|535.52|538.32|535.52|538.13|535.33|0
1655945620000|2022-06-23 00:53:40|538.13|535.33|537.36|534.56|538.13|535.33|537.36|534.56|0
1655945630000|2022-06-23 00:53:50|537.07|534.27|537.55|534.75|537.55|534.75|537.07|534.27|0
1655945640000|2022-06-23 00:54:00|537.74|534.94|537.26|534.46|537.74|534.94|537.26|534.46|0
1655945650000|2022-06-23 00:54:10|537.16|534.36|537.36|534.56|537.36|534.56|537.07|534.27|0
1655945660000|2022-06-23 00:54:20|537.16|534.36|537.36|534.56|537.55|534.75|537.16|534.36|0
1655945670000|2022-06-23 00:54:30|537.55|534.75|537.55|534.75|537.55|534.75|537.55|534.75|0
1655945680000|2022-06-23 00:54:40|537.65|534.85|538.13|535.33|538.13|535.33|537.65|534.85|0
1655945690000|2022-06-23 00:54:50|537.46|534.66|537.65|534.85|537.84|535.04|537.46|534.66|0
1655945700000|2022-06-23 00:55:00|537.46|534.66|536.88|534.08|537.46|534.66|536.78|533.98|0
1655945710000|2022-06-23 00:55:10|536.78|533.98|536.97|534.17|536.97|534.17|536.78|533.98|0
1655945720000|2022-06-23 00:55:20|536.78|533.98|535.24|532.44|536.97|534.17|535.24|532.44|0
1655945730000|2022-06-23 00:55:30|535.43|532.63|535.05|532.25|535.43|532.63|535.05|532.25|0
1655945740000|2022-06-23 00:55:40|534.86|532.06|535.05|532.25|535.05|532.25|534.67|531.87|0
1655945750000|2022-06-23 00:55:50|534.86|532.06|534|531.2|534.86|532.06|534|531.2|0
1655945760000|2022-06-23 00:56:00|533.9|531.1|534.09|531.29|534.19|531.39|533.9|531.1|0
1655945770000|2022-06-23 00:56:10|534.19|531.39|534.19|531.39|534.28|531.48|533.9|531.1|0
1655945780000|2022-06-23 00:56:20|533.9|531.1|533.71|530.91|533.9|531.1|533.52|530.72|0
1655945790000|2022-06-23 00:56:30|533.32|530.52|533.13|530.33|533.71|530.91|533.13|530.33|0
1655945800000|2022-06-23 00:56:40|533.23|530.43|533.32|530.52|533.32|530.52|532.94|530.14|0
1655945810000|2022-06-23 00:56:50|534.09|531.29|534.38|531.58|534.38|531.58|534.09|531.29|0
1655945820000|2022-06-23 00:57:00|535.05|532.25|535.24|532.44|535.24|532.44|534.96|532.16|0
1655945830000|2022-06-23 00:57:10|535.15|532.35|535.24|532.44|535.24|532.44|534.96|532.16|0
1655945840000|2022-06-23 00:57:20|535.05|532.25|536.01|533.21|536.01|533.21|535.05|532.25|0
1655945850000|2022-06-23 00:57:30|535.82|533.02|535.24|532.44|536.2|533.4|535.24|532.44|0
1655945860000|2022-06-23 00:57:40|535.34|532.54|535.24|532.44|535.43|532.63|535.24|532.44|0
1655945870000|2022-06-23 00:57:50|535.53|532.73|536.59|533.79|536.59|533.79|535.53|532.73|0
1655945880000|2022-06-23 00:58:00|536.11|533.31|535.73|532.93|536.11|533.31|535.73|532.93|0
1655945890000|2022-06-23 00:58:10|535.82|533.02|536.2|533.4|536.2|533.4|535.53|532.73|0
1655945900000|2022-06-23 00:58:20|536.49|533.69|536.69|533.89|536.69|533.89|536.39|533.59|0
1655945910000|2022-06-23 00:58:30|536.78|533.98|536.59|533.79|536.78|533.98|536.59|533.79|0
1655945920000|2022-06-23 00:58:40|536.78|533.98|536.69|533.89|536.78|533.98|536.69|533.89|0
1655945930000|2022-06-23 00:58:50|536.49|533.69|536.78|533.98|536.78|533.98|536.49|533.69|0
1655945940000|2022-06-23 00:59:00|536.69|533.89|536.78|533.98|536.78|533.98|536.69|533.89|0
1655945950000|2022-06-23 00:59:10|537.16|534.36|536.97|534.17|537.35|534.55|536.97|534.17|0
1655945960000|2022-06-23 00:59:20|536.59|533.79|536.49|533.69|536.59|533.79|536.39|533.59|0
1655945970000|2022-06-23 00:59:30|536.39|533.59|536.39|533.59|536.39|533.59|536.39|533.59|0
1655945980000|2022-06-23 00:59:40|536.2|533.4|536.78|533.98|536.78|533.98|536.2|533.4|0
1655945990000|2022-06-23 00:59:50|536.88|534.08|536.78|533.98|536.88|534.08|536.78|533.98|0
1655946000000|2022-06-23 01:00:00|536.97|534.17|537.26|534.46|537.26|534.46|536.97|534.17|0
1655946010000|2022-06-23 01:00:10|537.35|534.55|537.16|534.36|537.35|534.55|537.16|534.36|0
1655946020000|2022-06-23 01:00:20|537.35|534.55|537.26|534.46|537.55|534.75|537.26|534.46|0
1655946030000|2022-06-23 01:00:30|537.45|534.65|537.65|534.85|537.65|534.85|537.35|534.55|0
1655946040000|2022-06-23 01:00:40|537.74|534.94|538.03|535.23|538.03|535.23|537.74|534.94|0
1655946050000|2022-06-23 01:00:50|538.12|535.32|538.51|535.71|538.61|535.81|538.12|535.32|0
1655946060000|2022-06-23 01:01:00|538.32|535.52|538.8|536|538.8|536|538.32|535.52|0
1655946070000|2022-06-23 01:01:10|538.89|536.09|538.51|535.71|538.89|536.09|538.51|535.71|0
1655946080000|2022-06-23 01:01:20|538.42|535.62|536.39|533.59|538.42|535.62|536.39|533.59|0
1655946090000|2022-06-23 01:01:30|537.35|534.55|536.59|533.79|537.35|534.55|536.59|533.79|0
1655946100000|2022-06-23 01:01:40|536.39|533.59|536.2|533.4|536.58|533.78|536.2|533.4|0
1655946110000|2022-06-23 01:01:50|536.01|533.21|535.34|532.54|536.01|533.21|535.34|532.54|0
1655946120000|2022-06-23 01:02:00|535.82|533.02|535.82|533.02|535.82|533.02|535.62|532.82|0
1655946130000|2022-06-23 01:02:10|535.72|532.92|536.49|533.69|536.49|533.69|535.72|532.92|0
1655946140000|2022-06-23 01:02:20|536.39|533.59|536.78|533.98|536.78|533.98|536.3|533.5|0
1655946150000|2022-06-23 01:02:30|536.58|533.78|536.97|534.17|536.97|534.17|536.58|533.78|0
1655946160000|2022-06-23 01:02:40|537.35|534.55|537.16|534.36|537.35|534.55|537.07|534.27|0
1655946170000|2022-06-23 01:02:50|537.07|534.27|537.35|534.55|537.35|534.55|537.07|534.27|0
1655946190000|2022-06-23 01:03:10|537.26|534.46|536.97|534.17|537.26|534.46|536.97|534.17|0
1655946200000|2022-06-23 01:03:20|537.16|534.36|536.97|534.17|537.35|534.55|536.97|534.17|0
1655946210000|2022-06-23 01:03:30|536.58|533.78|537.35|534.55|537.35|534.55|536.58|533.78|0
1655946220000|2022-06-23 01:03:40|537.55|534.75|537.35|534.55|537.55|534.75|537.35|534.55|0
1655946230000|2022-06-23 01:03:50|537.55|534.75|537.93|535.13|537.93|535.13|537.55|534.75|0
1655946240000|2022-06-23 01:04:00|537.55|534.75|537.35|534.55|537.55|534.75|537.35|534.55|0
1655946250000|2022-06-23 01:04:10|537.07|534.27|537.16|534.36|537.45|534.65|537.07|534.27|0
1655946260000|2022-06-23 01:04:20|537.26|534.46|537.35|534.55|537.35|534.55|537.26|534.46|0
1655946270000|2022-06-23 01:04:30|537.16|534.36|537.07|534.27|537.16|534.36|537.07|534.27|0
1655946280000|2022-06-23 01:04:40|537.16|534.36|536.97|534.17|537.16|534.36|536.97|534.17|0
1655946290000|2022-06-23 01:04:50|536.88|534.08|537.16|534.36|537.26|534.46|536.88|534.08|0
1655946300000|2022-06-23 01:05:00|537.26|534.46|537.35|534.55|537.35|534.55|537.16|534.36|0
1655946310000|2022-06-23 01:05:10|537.45|534.65|537.74|534.94|537.74|534.94|537.45|534.65|0
1655946320000|2022-06-23 01:05:20|537.55|534.75|537.55|534.75|537.55|534.75|537.55|534.75|0
1655946340000|2022-06-23 01:05:40|537.74|534.94|537.74|534.94|537.74|534.94|537.74|534.94|0
1655946350000|2022-06-23 01:05:50|537.54|534.74|537.45|534.65|537.54|534.74|537.45|534.65|0
1655946360000|2022-06-23 01:06:00|537.35|534.55|537.35|534.55|537.64|534.84|537.35|534.55|0
1655946370000|2022-06-23 01:06:10|537.54|534.74|537.35|534.55|537.54|534.74|537.16|534.36|0
1655946380000|2022-06-23 01:06:20|537.54|534.74|537.74|534.94|537.74|534.94|537.54|534.74|0
1655946390000|2022-06-23 01:06:30|537.93|535.13|538.31|535.51|538.31|535.51|537.93|535.13|0
1655946400000|2022-06-23 01:06:40|538.51|535.71|538.51|535.71|538.7|535.9|538.51|535.71|0
1655946410000|2022-06-23 01:06:50|538.7|535.9|538.7|535.9|538.7|535.9|538.61|535.81|0
1655946420000|2022-06-23 01:07:00|538.51|535.71|538.51|535.71|538.51|535.71|538.51|535.71|0
1655946430000|2022-06-23 01:07:10|538.61|535.81|538.7|535.9|538.7|535.9|538.61|535.81|0
1655946440000|2022-06-23 01:07:20|538.51|535.71|537.93|535.13|538.51|535.71|537.93|535.13|0
1655946450000|2022-06-23 01:07:30|537.84|535.04|537.93|535.13|537.93|535.13|537.84|535.04|0
1655946460000|2022-06-23 01:07:40|537.74|534.94|537.26|534.46|537.74|534.94|537.16|534.36|0
1655946470000|2022-06-23 01:07:50|537.45|534.65|537.93|535.13|537.93|535.13|537.35|534.55|0
1655946480000|2022-06-23 01:08:00|538.31|535.51|538.51|535.71|538.51|535.71|538.12|535.32|0
1655946490000|2022-06-23 01:08:10|538.31|535.51|537.93|535.13|538.31|535.51|537.93|535.13|0
1655946500000|2022-06-23 01:08:20|537.64|534.84|537.07|534.27|537.64|534.84|537.07|534.27|0
1655946510000|2022-06-23 01:08:30|536.97|534.17|537.35|534.55|537.35|534.55|536.97|534.17|0
1655946520000|2022-06-23 01:08:40|537.16|534.36|537.07|534.27|537.16|534.36|537.07|534.27|0
1655946530000|2022-06-23 01:08:50|536.97|534.17|536.77|533.97|537.26|534.46|536.77|533.97|0
1655946540000|2022-06-23 01:09:00|536.2|533.4|535.62|532.82|536.2|533.4|535.62|532.82|0
1655946550000|2022-06-23 01:09:10|536.01|533.21|535.81|533.01|536.01|533.21|535.72|532.92|0
1655946560000|2022-06-23 01:09:20|535.91|533.11|536.01|533.21|536.01|533.21|535.91|533.11|0
1655946570000|2022-06-23 01:09:30|536.2|533.4|535.81|533.01|536.2|533.4|535.72|532.92|0
1655946580000|2022-06-23 01:09:40|536.01|533.21|536.39|533.59|536.39|533.59|536.01|533.21|0
1655946590000|2022-06-23 01:09:50|536.58|533.78|536.3|533.5|536.58|533.78|536.3|533.5|0
1655946600000|2022-06-23 01:10:00|536.2|533.4|536.2|533.4|536.3|533.5|536.2|533.4|0
1655946610000|2022-06-23 01:10:10|536.01|533.21|536.01|533.21|536.01|533.21|535.91|533.11|0
1655946620000|2022-06-23 01:10:20|536.2|533.4|536.01|533.21|536.2|533.4|535.81|533.01|0
1655946630000|2022-06-23 01:10:30|536.2|533.4|536.01|533.21|536.2|533.4|536.01|533.21|0
1655946640000|2022-06-23 01:10:40|535.91|533.11|535.34|532.54|535.91|533.11|535.34|532.54|0
1655946650000|2022-06-23 01:10:50|535.62|532.82|535.43|532.63|535.62|532.82|535.24|532.44|0
1655946660000|2022-06-23 01:11:00|535.62|532.82|536.3|533.5|536.3|533.5|535.62|532.82|0
1655946670000|2022-06-23 01:11:10|536.2|533.4|535.81|533.01|536.39|533.59|535.81|533.01|0
1655946680000|2022-06-23 01:11:20|535.43|532.63|535.72|532.92|535.72|532.92|535.43|532.63|0
1655946690000|2022-06-23 01:11:30|535.81|533.01|535.91|533.11|535.91|533.11|535.81|533.01|0
1655946700000|2022-06-23 01:11:40|535.81|533.01|535.81|533.01|536.01|533.21|535.81|533.01|0
1655946710000|2022-06-23 01:11:50|535.91|533.11|535.81|533.01|535.91|533.11|535.81|533.01|0
1655946720000|2022-06-23 01:12:00|535.72|532.92|535.62|532.82|535.72|532.92|535.62|532.82|0
1655946730000|2022-06-23 01:12:10|535.72|532.92|536.01|533.21|536.01|533.21|535.72|532.92|0
1655946740000|2022-06-23 01:12:20|536.1|533.3|535.91|533.11|536.1|533.3|535.81|533.01|0
1655946750000|2022-06-23 01:12:30|536.2|533.4|536.39|533.59|536.39|533.59|536.1|533.3|0
1655946760000|2022-06-23 01:12:40|536.49|533.69|536.97|534.17|536.97|534.17|536.39|533.59|0
1655946770000|2022-06-23 01:12:50|537.35|534.55|537.54|534.74|537.54|534.74|537.35|534.55|0
1655946780000|2022-06-23 01:13:00|537.35|534.55|537.45|534.65|537.45|534.65|536.97|534.17|0
1655946790000|2022-06-23 01:13:10|537.35|534.55|537.54|534.74|537.54|534.74|537.35|534.55|0
1655946800000|2022-06-23 01:13:20|537.45|534.65|537.54|534.74|537.54|534.74|537.45|534.65|0
1655946810000|2022-06-23 01:13:30|537.73|534.93|537.54|534.74|537.73|534.93|537.54|534.74|0
1655946820000|2022-06-23 01:13:40|537.35|534.55|537.45|534.65|537.54|534.74|537.35|534.55|0
1655946830000|2022-06-23 01:13:50|537.26|534.46|537.26|534.46|537.26|534.46|537.07|534.27|0
1655946840000|2022-06-23 01:14:00|537.45|534.65|537.45|534.65|537.45|534.65|537.35|534.55|0
1655946850000|2022-06-23 01:14:10|537.54|534.74|537.93|535.13|537.93|535.13|537.54|534.74|0
1655946860000|2022-06-23 01:14:20|537.64|534.84|537.73|534.93|537.93|535.13|537.64|534.84|0
1655946870000|2022-06-23 01:14:30|537.54|534.74|537.83|535.03|537.83|535.03|537.54|534.74|0
1655946880000|2022-06-23 01:14:40|538.03|535.23|538.12|535.32|538.12|535.32|538.03|535.23|0
1655946890000|2022-06-23 01:14:50|538.22|535.42|538.41|535.61|538.41|535.61|538.22|535.42|0
1655946900000|2022-06-23 01:15:00|538.7|535.9|538.03|535.23|538.7|535.9|537.93|535.13|0
1655946910000|2022-06-23 01:15:10|538.31|535.51|538.5|535.7|538.5|535.7|538.12|535.32|0
1655946920000|2022-06-23 01:15:20|538.31|535.51|538.31|535.51|538.31|535.51|538.31|535.51|0
1655946930000|2022-06-23 01:15:30|538.5|535.7|538.6|535.8|538.7|535.9|538.5|535.7|0
1655946940000|2022-06-23 01:15:40|538.7|535.9|539.57|536.77|539.57|536.77|538.7|535.9|0
1655946950000|2022-06-23 01:15:50|539.85|537.05|540.15|537.35|540.15|537.35|539.47|536.67|0
1655946960000|2022-06-23 01:16:00|540.05|537.25|540.34|537.54|540.34|537.54|540.05|537.25|0
1655946970000|2022-06-23 01:16:10|540.43|537.63|540.24|537.44|540.43|537.63|540.15|537.35|0
1655946980000|2022-06-23 01:16:20|539.85|537.05|539.95|537.15|539.95|537.15|539.85|537.05|0
1655946990000|2022-06-23 01:16:30|540.05|537.25|540.24|537.44|540.24|537.44|540.05|537.25|0
1655947000000|2022-06-23 01:16:40|540.15|537.35|540.15|537.35|540.15|537.35|539.95|537.15|0
1655947010000|2022-06-23 01:16:50|540.04|537.24|540.04|537.24|540.04|537.24|539.66|536.86|0
1655947020000|2022-06-23 01:17:00|540.15|537.35|540.43|537.63|540.43|537.63|540.04|537.24|0
1655947030000|2022-06-23 01:17:10|540.62|537.82|540.62|537.82|540.62|537.82|540.24|537.44|0
1655947040000|2022-06-23 01:17:20|540.72|537.92|540.82|538.02|541.01|538.21|540.72|537.92|0
1655947050000|2022-06-23 01:17:30|540.43|537.63|540.92|538.12|540.92|538.12|540.24|537.44|0
1655947060000|2022-06-23 01:17:40|541.01|538.21|541.11|538.31|541.11|538.31|540.92|538.12|0
1655947070000|2022-06-23 01:17:50|541.01|538.21|540.43|537.63|541.11|538.31|540.43|537.63|0
1655947080000|2022-06-23 01:18:00|540.62|537.82|540.62|537.82|540.62|537.82|540.43|537.63|0
1655947090000|2022-06-23 01:18:10|540.82|538.02|540.82|538.02|540.82|538.02|540.82|538.02|0
1655947100000|2022-06-23 01:18:20|541.01|538.21|541.3|538.5|541.3|538.5|541.01|538.21|0
1655947110000|2022-06-23 01:18:30|541.11|538.31|541.2|538.4|541.2|538.4|540.82|538.02|0
1655947120000|2022-06-23 01:18:40|541.01|538.21|541.78|538.98|541.78|538.98|541.01|538.21|0
1655947130000|2022-06-23 01:18:50|541.59|538.79|541.97|539.17|541.97|539.17|541.59|538.79|0
1655947140000|2022-06-23 01:19:00|542.36|539.56|542.36|539.56|542.36|539.56|542.07|539.27|0
1655947150000|2022-06-23 01:19:10|541.97|539.17|541.97|539.17|542.17|539.37|541.97|539.17|0
1655947160000|2022-06-23 01:19:20|542.36|539.56|542.65|539.85|542.65|539.85|542.36|539.56|0
1655947170000|2022-06-23 01:19:30|542.17|539.37|542.17|539.37|542.17|539.37|542.07|539.27|0
1655947180000|2022-06-23 01:19:40|542.27|539.47|542.17|539.37|542.27|539.47|542.07|539.27|0
1655947190000|2022-06-23 01:19:50|541.97|539.17|541.88|539.08|541.97|539.17|541.88|539.08|0
1655947200000|2022-06-23 01:20:00|541.78|538.98|541.2|538.4|541.78|538.98|541.2|538.4|0
1655947210000|2022-06-23 01:20:10|541.39|538.59|541.69|538.89|541.69|538.89|541.39|538.59|0
1655947220000|2022-06-23 01:20:20|541.59|538.79|541.69|538.89|541.69|538.89|541.39|538.59|0
1655947230000|2022-06-23 01:20:30|541.59|538.79|541.39|538.59|541.59|538.79|541.39|538.59|0
1655947240000|2022-06-23 01:20:40|541.3|538.5|541.01|538.21|541.39|538.59|541.01|538.21|0
1655947250000|2022-06-23 01:20:50|540.62|537.82|540.24|537.44|540.72|537.92|540.24|537.44|0
1655947260000|2022-06-23 01:21:00|540.14|537.34|540.43|537.63|540.43|537.63|540.04|537.24|0
1655947270000|2022-06-23 01:21:10|540.24|537.44|539.95|537.15|540.24|537.44|539.95|537.15|0
1655947280000|2022-06-23 01:21:20|539.85|537.05|539.47|536.67|539.85|537.05|539.47|536.67|0
1655947290000|2022-06-23 01:21:30|539.27|536.47|539.47|536.67|539.47|536.67|539.27|536.47|0
1655947300000|2022-06-23 01:21:40|539.57|536.77|539.66|536.86|539.66|536.86|539.57|536.77|0
1655947310000|2022-06-23 01:21:50|539.57|536.77|539.76|536.96|539.76|536.96|539.47|536.67|0
1655947320000|2022-06-23 01:22:00|539.85|537.05|539.85|537.05|539.85|537.05|539.85|537.05|0
1655947330000|2022-06-23 01:22:10|539.66|536.86|539.46|536.66|539.85|537.05|539.46|536.66|0
1655947340000|2022-06-23 01:22:20|539.27|536.47|538.99|536.19|539.27|536.47|538.99|536.19|0
1655947350000|2022-06-23 01:22:30|538.79|535.99|538.69|535.89|538.89|536.09|538.69|535.89|0
1655947360000|2022-06-23 01:22:40|538.5|535.7|537.92|535.12|538.5|535.7|537.64|534.84|0
1655947370000|2022-06-23 01:22:50|537.73|534.93|538.12|535.32|538.12|535.32|537.73|534.93|0
1655947380000|2022-06-23 01:23:00|538.31|535.51|538.41|535.61|538.41|535.61|538.31|535.51|0
1655947390000|2022-06-23 01:23:10|538.12|535.32|537.73|534.93|538.12|535.32|537.73|534.93|0
1655947400000|2022-06-23 01:23:20|537.92|535.12|537.83|535.03|538.02|535.22|537.73|534.93|0
1655947410000|2022-06-23 01:23:30|537.73|534.93|537.73|534.93|537.92|535.12|537.73|534.93|0
1655947420000|2022-06-23 01:23:40|538.02|535.22|538.02|535.22|538.12|535.32|538.02|535.22|0
1655947430000|2022-06-23 01:23:50|538.12|535.32|538.22|535.42|538.31|535.51|538.12|535.32|0
1655947440000|2022-06-23 01:24:00|538.12|535.32|538.6|535.8|538.6|535.8|538.12|535.32|0
1655947450000|2022-06-23 01:24:10|538.79|535.99|538.79|535.99|539.08|536.28|538.69|535.89|0
1655947460000|2022-06-23 01:24:20|538.69|535.89|538.69|535.89|538.69|535.89|538.69|535.89|0
1655947470000|2022-06-23 01:24:30|538.79|535.99|538.89|536.09|538.89|536.09|538.6|535.8|0
1655947480000|2022-06-23 01:24:40|538.5|535.7|538.89|536.09|538.89|536.09|538.5|535.7|0
1655947490000|2022-06-23 01:24:50|539.46|536.66|539.46|536.66|539.66|536.86|539.27|536.47|0
1655947500000|2022-06-23 01:25:00|539.66|536.86|539.27|536.47|539.66|536.86|539.27|536.47|0
1655947510000|2022-06-23 01:25:10|538.89|536.09|539.56|536.76|539.56|536.76|538.89|536.09|0
1655947520000|2022-06-23 01:25:20|539.85|537.05|539.95|537.15|540.14|537.34|539.85|537.05|0
1655947530000|2022-06-23 01:25:30|539.76|536.96|539.85|537.05|539.85|537.05|539.76|536.96|0
1655947540000|2022-06-23 01:25:40|539.66|536.86|539.27|536.47|539.85|537.05|539.27|536.47|0
1655947550000|2022-06-23 01:25:50|539.46|536.66|539.27|536.47|539.46|536.66|539.27|536.47|0
1655947560000|2022-06-23 01:26:00|539.37|536.57|539.27|536.47|539.46|536.66|539.27|536.47|0
1655947570000|2022-06-23 01:26:10|539.56|536.76|539.66|536.86|539.66|536.86|539.46|536.66|0
1655947580000|2022-06-23 01:26:20|539.56|536.76|539.66|536.86|539.66|536.86|539.27|536.47|0
1655947590000|2022-06-23 01:26:30|539.85|537.05|539.85|537.05|539.85|537.05|539.85|537.05|0
1655947600000|2022-06-23 01:26:40|539.95|537.15|540.14|537.34|540.23|537.43|539.95|537.15|0
1655947610000|2022-06-23 01:26:50|540.23|537.43|540.04|537.24|540.23|537.43|540.04|537.24|0
1655947620000|2022-06-23 01:27:00|540.53|537.73|540.53|537.73|540.62|537.82|540.43|537.63|0
1655947630000|2022-06-23 01:27:10|540.43|537.63|541.2|538.4|541.2|538.4|540.43|537.63|0
1655947640000|2022-06-23 01:27:20|540.91|538.11|541.01|538.21|541.01|538.21|540.91|538.11|0
1655947650000|2022-06-23 01:27:30|540.91|538.11|540.81|538.01|540.91|538.11|540.62|537.82|0
1655947660000|2022-06-23 01:27:40|541.01|538.21|541.39|538.59|541.39|538.59|541.01|538.21|0
1655947670000|2022-06-23 01:27:50|541.49|538.69|541.39|538.59|541.58|538.78|541.39|538.59|0
1655947680000|2022-06-23 01:28:00|541.69|538.89|541.11|538.31|541.69|538.89|541.11|538.31|0
1655947690000|2022-06-23 01:28:10|540.62|537.82|540.53|537.73|540.62|537.82|540.53|537.73|0
1655947700000|2022-06-23 01:28:20|540.81|538.01|540.81|538.01|540.81|538.01|540.81|538.01|0
1655947710000|2022-06-23 01:28:30|540.53|537.73|540.33|537.53|540.53|537.73|540.23|537.43|0
1655947720000|2022-06-23 01:28:40|540.23|537.43|539.95|537.15|540.23|537.43|539.85|537.05|0
1655947730000|2022-06-23 01:28:50|540.04|537.24|540.23|537.43|540.23|537.43|540.04|537.24|0
1655947740000|2022-06-23 01:29:00|540.43|537.63|540.04|537.24|540.43|537.63|540.04|537.24|0
1655947750000|2022-06-23 01:29:10|540.23|537.43|539.85|537.05|540.23|537.43|539.85|537.05|0
1655947760000|2022-06-23 01:29:20|539.56|536.76|539.76|536.96|539.76|536.96|539.46|536.66|0
1655947770000|2022-06-23 01:29:30|539.66|536.86|539.46|536.66|539.66|536.86|539.37|536.57|0
1655947780000|2022-06-23 01:29:40|539.37|536.57|539.27|536.47|539.37|536.57|539.27|536.47|0
1655947790000|2022-06-23 01:29:50|539.46|536.66|539.46|536.66|539.46|536.66|539.27|536.47|0
1655947800000|2022-06-23 01:30:00|539.27|536.47|538.88|536.08|539.37|536.57|538.88|536.08|0
1655947810000|2022-06-23 01:30:10|538.98|536.18|538.5|535.7|538.98|536.18|538.5|535.7|0
1655947820000|2022-06-23 01:30:20|537.92|535.12|538.11|535.31|538.11|535.31|537.92|535.12|0
1655947830000|2022-06-23 01:30:30|538.02|535.22|537.92|535.12|538.02|535.22|537.73|534.93|0
1655947840000|2022-06-23 01:30:40|538.11|535.31|538.02|535.22|538.5|535.7|538.02|535.22|0
1655947850000|2022-06-23 01:30:50|538.5|535.7|537.73|534.93|538.5|535.7|537.73|534.93|0
1655947860000|2022-06-23 01:31:00|538.11|535.31|538.5|535.7|538.5|535.7|538.11|535.31|0
1655947870000|2022-06-23 01:31:10|538.11|535.31|538.11|535.31|538.5|535.7|538.11|535.31|0
1655947880000|2022-06-23 01:31:20|538.02|535.22|538.98|536.18|538.98|536.18|538.02|535.22|0
1655947890000|2022-06-23 01:31:30|538.79|535.99|538.11|535.31|538.79|535.99|537.92|535.12|0
1655947900000|2022-06-23 01:31:40|537.73|534.93|537.54|534.74|537.73|534.93|537.54|534.74|0
1655947910000|2022-06-23 01:31:50|537.34|534.54|537.25|534.45|537.54|534.74|537.25|534.45|0
1655947920000|2022-06-23 01:32:00|537.54|534.74|537.44|534.64|537.54|534.74|537.44|534.64|0
1655947930000|2022-06-23 01:32:10|537.34|534.54|536.87|534.07|537.34|534.54|536.77|533.97|0
1655947940000|2022-06-23 01:32:20|536.96|534.16|536.77|533.97|536.96|534.16|536.57|533.77|0
1655947950000|2022-06-23 01:32:30|536.57|533.77|536.57|533.77|536.77|533.97|536.57|533.77|0
1655947960000|2022-06-23 01:32:40|536.77|533.97|537.15|534.35|537.15|534.35|536.77|533.97|0
1655947970000|2022-06-23 01:32:50|537.06|534.26|536.77|533.97|537.15|534.35|536.77|533.97|0
1655947980000|2022-06-23 01:33:00|536.96|534.16|536.67|533.87|536.96|534.16|536.57|533.77|0
1655947990000|2022-06-23 01:33:10|536.77|533.97|537.15|534.35|537.15|534.35|536.77|533.97|0
1655948000000|2022-06-23 01:33:20|537.06|534.26|537.25|534.45|537.25|534.45|537.06|534.26|0
1655948010000|2022-06-23 01:33:30|537.54|534.74|537.25|534.45|537.54|534.74|537.25|534.45|0
1655948020000|2022-06-23 01:33:40|537.15|534.35|537.34|534.54|537.34|534.54|537.06|534.26|0
1655948030000|2022-06-23 01:33:50|537.44|534.64|537.54|534.74|537.54|534.74|537.44|534.64|0
1655948040000|2022-06-23 01:34:00|537.64|534.84|538.02|535.22|538.02|535.22|537.64|534.84|0
1655948050000|2022-06-23 01:34:10|537.92|535.12|537.73|534.93|537.92|535.12|537.73|534.93|0
1655948060000|2022-06-23 01:34:20|538.02|535.22|538.02|535.22|538.11|535.31|538.02|535.22|0
1655948070000|2022-06-23 01:34:30|538.11|535.31|538.02|535.22|538.11|535.31|538.02|535.22|0
1655948080000|2022-06-23 01:34:40|537.92|535.12|537.92|535.12|537.92|535.12|537.92|535.12|0
1655948090000|2022-06-23 01:34:50|537.83|535.03|538.31|535.51|538.31|535.51|537.83|535.03|0
1655948100000|2022-06-23 01:35:00|538.41|535.61|538.98|536.18|538.98|536.18|538.41|535.61|0
1655948110000|2022-06-23 01:35:10|539.08|536.28|538.79|535.99|539.08|536.28|538.79|535.99|0
1655948120000|2022-06-23 01:35:20|538.98|536.18|538.98|536.18|538.98|536.18|538.88|536.08|0
1655948130000|2022-06-23 01:35:30|539.08|536.28|538.98|536.18|539.08|536.28|538.98|536.18|0
1655948140000|2022-06-23 01:35:40|539.27|536.47|539.08|536.28|539.27|536.47|539.08|536.28|0
1655948150000|2022-06-23 01:35:50|539.18|536.38|539.18|536.38|539.18|536.38|539.08|536.28|0
1655948160000|2022-06-23 01:36:00|538.88|536.08|538.98|536.18|539.18|536.38|538.88|536.08|0
1655948170000|2022-06-23 01:36:10|539.18|536.38|539.18|536.38|539.27|536.47|539.18|536.38|0
1655948180000|2022-06-23 01:36:20|539.08|536.28|539.27|536.47|539.27|536.47|539.08|536.28|0
1655948190000|2022-06-23 01:36:30|539.07|536.27|539.85|537.05|539.85|537.05|539.07|536.27|0
1655948200000|2022-06-23 01:36:40|540.23|537.43|540.04|537.24|540.23|537.43|540.04|537.24|0
1655948210000|2022-06-23 01:36:50|539.65|536.85|539.85|537.05|539.85|537.05|539.37|536.57|0
1655948220000|2022-06-23 01:37:00|539.75|536.95|539.65|536.85|539.75|536.95|539.65|536.85|0
1655948230000|2022-06-23 01:37:10|539.27|536.47|539.07|536.27|539.27|536.47|538.88|536.08|0
1655948240000|2022-06-23 01:37:20|538.79|535.99|538.69|535.89|538.79|535.99|538.69|535.89|0
1655948250000|2022-06-23 01:37:30|538.6|535.8|538.02|535.22|538.6|535.8|537.92|535.12|0
1655948260000|2022-06-23 01:37:40|537.92|535.12|538.3|535.5|538.3|535.5|537.92|535.12|0
1655948270000|2022-06-23 01:37:50|538.4|535.6|539.07|536.27|539.07|536.27|538.4|535.6|0
1655948280000|2022-06-23 01:38:00|538.79|535.99|538.3|535.5|538.88|536.08|538.3|535.5|0
1655948290000|2022-06-23 01:38:10|538.21|535.41|538.5|535.7|538.5|535.7|538.21|535.41|0
1655948300000|2022-06-23 01:38:20|538.4|535.6|538.5|535.7|538.5|535.7|538.3|535.5|0
1655948310000|2022-06-23 01:38:30|538.69|535.89|539.85|537.05|539.85|537.05|538.69|535.89|0
1655948320000|2022-06-23 01:38:40|540.04|537.24|540.23|537.43|540.23|537.43|539.85|537.05|0
1655948330000|2022-06-23 01:38:50|540.33|537.53|540.04|537.24|540.33|537.53|540.04|537.24|0
1655948340000|2022-06-23 01:39:00|539.84|537.04|540.33|537.53|540.33|537.53|539.84|537.04|0
1655948350000|2022-06-23 01:39:10|540.62|537.82|540.72|537.92|541|538.2|540.62|537.82|0
1655948360000|2022-06-23 01:39:20|540.81|538.01|540.52|537.72|540.81|538.01|540.52|537.72|0
1655948370000|2022-06-23 01:39:30|540.72|537.92|540.91|538.11|540.91|538.11|540.62|537.82|0
1655948380000|2022-06-23 01:39:40|541.1|538.3|541.1|538.3|541.2|538.4|541.1|538.3|0
1655948390000|2022-06-23 01:39:50|541.39|538.59|541|538.2|541.39|538.59|541|538.2|0
1655948400000|2022-06-23 01:40:00|540.72|537.92|541|538.2|541|538.2|540.72|537.92|0
1655948410000|2022-06-23 01:40:10|540.91|538.11|541|538.2|541|538.2|540.91|538.11|0
1655948420000|2022-06-23 01:40:20|541.1|538.3|541.77|538.97|541.77|538.97|541.1|538.3|0
1655948430000|2022-06-23 01:40:30|541.58|538.78|541.97|539.17|541.97|539.17|541.58|538.78|0
1655948440000|2022-06-23 01:40:40|542.07|539.27|541.77|538.97|542.07|539.27|541.58|538.78|0
1655948450000|2022-06-23 01:40:50|541.68|538.88|541.3|538.5|541.68|538.88|541.19|538.39|0
1655948460000|2022-06-23 01:41:00|541.19|538.39|540.81|538.01|541.19|538.39|540.81|538.01|0
1655948470000|2022-06-23 01:41:10|541.19|538.39|541.29|538.49|541.39|538.59|541.19|538.39|0
1655948480000|2022-06-23 01:41:20|541|538.2|540.62|537.82|541|538.2|540.62|537.82|0
1655948490000|2022-06-23 01:41:30|540.42|537.62|540.72|537.92|540.72|537.92|540.42|537.62|0
1655948500000|2022-06-23 01:41:40|541|538.2|541|538.2|541|538.2|540.91|538.11|0
1655948510000|2022-06-23 01:41:50|541.39|538.59|540.42|537.62|541.39|538.59|540.42|537.62|0
1655948520000|2022-06-23 01:42:00|540.52|537.72|540.81|538.01|540.81|538.01|540.52|537.72|0
1655948530000|2022-06-23 01:42:10|540.91|538.11|540.91|538.11|540.91|538.11|540.62|537.82|0
1655948540000|2022-06-23 01:42:20|540.62|537.82|540.52|537.72|540.72|537.92|540.52|537.72|0
1655948550000|2022-06-23 01:42:30|540.72|537.92|540.91|538.11|540.91|538.11|540.52|537.72|0
1655948560000|2022-06-23 01:42:40|540.72|537.92|540.72|537.92|540.72|537.92|540.52|537.72|0
1655948570000|2022-06-23 01:42:50|540.91|538.11|540.52|537.72|540.91|538.11|540.52|537.72|0
1655948580000|2022-06-23 01:43:00|540.62|537.82|541.19|538.39|541.19|538.39|540.52|537.72|0
1655948590000|2022-06-23 01:43:10|541.29|538.49|542.16|539.36|542.16|539.36|541.29|538.49|0
1655948600000|2022-06-23 01:43:20|542.35|539.55|542.35|539.55|542.35|539.55|542.26|539.46|0
1655948610000|2022-06-23 01:43:30|542.16|539.36|542.35|539.55|542.35|539.55|542.16|539.36|0
1655948620000|2022-06-23 01:43:40|542.26|539.46|542.55|539.75|542.55|539.75|542.26|539.46|0
1655948630000|2022-06-23 01:43:50|542.65|539.85|542.74|539.94|542.84|540.04|542.65|539.85|0
1655948640000|2022-06-23 01:44:00|542.84|540.04|542.84|540.04|542.93|540.13|542.84|540.04|0
1655948650000|2022-06-23 01:44:10|542.93|540.13|542.84|540.04|542.93|540.13|542.74|539.94|0
1655948660000|2022-06-23 01:44:20|542.93|540.13|542.93|540.13|542.93|540.13|542.93|540.13|0
1655948670000|2022-06-23 01:44:30|542.74|539.94|542.84|540.04|542.84|540.04|542.74|539.94|0
1655948680000|2022-06-23 01:44:40|542.93|540.13|542.74|539.94|542.93|540.13|542.74|539.94|0
1655948690000|2022-06-23 01:44:50|542.84|540.04|542.93|540.13|542.93|540.13|542.74|539.94|0
1655948700000|2022-06-23 01:45:00|542.84|540.04|542.74|539.94|542.84|540.04|542.74|539.94|0
1655948710000|2022-06-23 01:45:10|542.55|539.75|542.16|539.36|542.55|539.75|542.16|539.36|0
1655948720000|2022-06-23 01:45:20|542.35|539.55|542.26|539.46|542.45|539.65|542.26|539.46|0
1655948730000|2022-06-23 01:45:30|542.16|539.36|541.97|539.17|542.16|539.36|541.97|539.17|0
1655948740000|2022-06-23 01:45:40|541.49|538.69|541.39|538.59|541.49|538.69|541.39|538.59|0
1655948750000|2022-06-23 01:45:50|541.49|538.69|541.77|538.97|541.77|538.97|541.49|538.69|0
1655948760000|2022-06-23 01:46:00|541.97|539.17|541.77|538.97|541.97|539.17|541.77|538.97|0
1655948770000|2022-06-23 01:46:10|542.07|539.27|541.1|538.3|542.07|539.27|541.1|538.3|0
1655948780000|2022-06-23 01:46:20|541|538.2|541.58|538.78|541.58|538.78|541|538.2|0
1655948790000|2022-06-23 01:46:30|541.68|538.88|541.68|538.88|541.68|538.88|541.58|538.78|0
1655948800000|2022-06-23 01:46:40|541.58|538.78|541.49|538.69|541.58|538.78|541.39|538.59|0
1655948810000|2022-06-23 01:46:50|541.39|538.59|541.19|538.39|541.39|538.59|541.1|538.3|0
1655948820000|2022-06-23 01:47:00|541|538.2|541.39|538.59|541.39|538.59|541|538.2|0
1655948830000|2022-06-23 01:47:10|541.19|538.39|541.19|538.39|541.29|538.49|541.19|538.39|0
1655948840000|2022-06-23 01:47:20|541|538.2|540.91|538.11|541.19|538.39|540.91|538.11|0
1655948850000|2022-06-23 01:47:30|541|538.2|540.61|537.81|541|538.2|540.61|537.81|0
1655948860000|2022-06-23 01:47:40|540.42|537.62|540.71|537.91|540.71|537.91|540.42|537.62|0
1655948870000|2022-06-23 01:47:50|541.19|538.39|541.58|538.78|541.58|538.78|541.19|538.39|0
1655948880000|2022-06-23 01:48:00|541.87|539.07|541.96|539.16|541.96|539.16|541.68|538.88|0
1655948890000|2022-06-23 01:48:10|542.35|539.55|542.93|540.13|542.93|540.13|542.35|539.55|0
1655948900000|2022-06-23 01:48:20|542.74|539.94|543.61|540.81|543.61|540.81|542.74|539.94|0
1655948910000|2022-06-23 01:48:30|543.9|541.1|543.7|540.9|544|541.2|543.7|540.9|0
1655948920000|2022-06-23 01:48:40|543.51|540.71|544.28|541.48|544.48|541.68|543.51|540.71|0
1655948930000|2022-06-23 01:48:50|544.48|541.68|544.09|541.29|544.48|541.68|544.09|541.29|0
1655948940000|2022-06-23 01:49:00|544.28|541.48|544.48|541.68|544.87|542.07|544.28|541.48|0
1655948950000|2022-06-23 01:49:10|544.87|542.07|544.87|542.07|545.06|542.26|544.87|542.07|0
1655948960000|2022-06-23 01:49:20|544.77|541.97|544.48|541.68|544.77|541.97|544.28|541.48|0
1655948970000|2022-06-23 01:49:30|544.97|542.17|544.28|541.48|544.97|542.17|544.28|541.48|0
1655948980000|2022-06-23 01:49:40|544.09|541.29|544.48|541.68|544.58|541.78|544.09|541.29|0
1655948990000|2022-06-23 01:49:50|544.28|541.48|544.39|541.59|544.48|541.68|544.28|541.48|0
1655949000000|2022-06-23 01:50:00|544.67|541.87|545.06|542.26|545.06|542.26|544.67|541.87|0
1655949010000|2022-06-23 01:50:10|545.16|542.36|544.87|542.07|545.16|542.36|544.87|542.07|0
1655949020000|2022-06-23 01:50:20|544.67|541.87|545.06|542.26|545.06|542.26|544.67|541.87|0
1655949030000|2022-06-23 01:50:30|545.25|542.45|545.06|542.26|545.25|542.45|545.06|542.26|0
1655949040000|2022-06-23 01:50:40|545.16|542.36|545.16|542.36|545.25|542.45|545.06|542.26|0
1655949050000|2022-06-23 01:50:50|545.25|542.45|545.16|542.36|545.25|542.45|545.06|542.26|0
1655949060000|2022-06-23 01:51:00|545.25|542.45|544.67|541.87|545.25|542.45|544.67|541.87|0
1655949070000|2022-06-23 01:51:10|544.48|541.68|545.83|543.03|546.13|543.33|544.48|541.68|0
1655949080000|2022-06-23 01:51:20|546.03|543.23|546.8|544|546.8|544|546.03|543.23|0
1655949090000|2022-06-23 01:51:30|546.9|544.1|546.42|543.62|546.9|544.1|546.42|543.62|0
1655949100000|2022-06-23 01:51:40|546.22|543.42|546.61|543.81|546.61|543.81|546.22|543.42|0
1655949110000|2022-06-23 01:51:50|546.52|543.72|547.19|544.39|547.19|544.39|546.52|543.72|0
1655949120000|2022-06-23 01:52:00|547|544.2|546.8|544|547|544.2|546.71|543.91|0
1655949130000|2022-06-23 01:52:10|546.71|543.91|546.03|543.23|546.71|543.91|546.03|543.23|0
1655949140000|2022-06-23 01:52:20|546.22|543.42|545.93|543.13|546.22|543.42|545.83|543.03|0
1655949150000|2022-06-23 01:52:30|546.42|543.62|547.58|544.78|547.77|544.97|546.42|543.62|0
1655949160000|2022-06-23 01:52:40|547.77|544.97|548.16|545.36|548.16|545.36|547.77|544.97|0
1655949170000|2022-06-23 01:52:50|548.36|545.56|547.97|545.17|548.36|545.56|547.87|545.07|0
1655949180000|2022-06-23 01:53:00|547.77|544.97|547.87|545.07|547.87|545.07|547.49|544.69|0
1655949190000|2022-06-23 01:53:10|547.97|545.17|548.16|545.36|548.16|545.36|547.97|545.17|0
1655949200000|2022-06-23 01:53:20|547.97|545.17|547.49|544.69|547.97|545.17|547.49|544.69|0
1655949210000|2022-06-23 01:53:30|547.38|544.58|547.58|544.78|548.36|545.56|547.38|544.58|0
1655949220000|2022-06-23 01:53:40|547.97|545.17|548.07|545.27|548.36|545.56|547.97|545.17|0
1655949230000|2022-06-23 01:53:50|547.97|545.17|547.49|544.69|547.97|545.17|547.49|544.69|0
1655949240000|2022-06-23 01:54:00|547.68|544.88|547.77|544.97|547.87|545.07|547.68|544.88|0
1655949250000|2022-06-23 01:54:10|547.87|545.07|547.58|544.78|547.87|545.07|547.58|544.78|0
1655949260000|2022-06-23 01:54:20|547.77|544.97|549.62|546.82|549.62|546.82|547.58|544.78|0
1655949270000|2022-06-23 01:54:30|549.23|546.43|549.91|547.11|549.91|547.11|549.13|546.33|0
1655949280000|2022-06-23 01:54:40|549.72|546.92|550.01|547.21|550.01|547.21|549.72|546.92|0
1655949290000|2022-06-23 01:54:50|549.91|547.11|550.49|547.69|550.49|547.69|549.91|547.11|0
1655949300000|2022-06-23 01:55:00|550.3|547.5|550.88|548.08|550.88|548.08|550.3|547.5|0
1655949310000|2022-06-23 01:55:10|551.08|548.28|551.66|548.86|551.66|548.86|551.08|548.28|0
1655949320000|2022-06-23 01:55:20|551.08|548.28|551.08|548.28|551.27|548.47|551.08|548.28|0
1655949330000|2022-06-23 01:55:30|551.27|548.47|551.08|548.28|551.27|548.47|550.88|548.08|0
1655949340000|2022-06-23 01:55:40|550.88|548.08|550.88|548.08|550.99|548.19|550.88|548.08|0
1655949350000|2022-06-23 01:55:50|550.99|548.19|551.37|548.57|551.37|548.57|550.88|548.08|0
1655949360000|2022-06-23 01:56:00|551.08|548.28|550.99|548.19|551.18|548.38|550.88|548.08|0
1655949370000|2022-06-23 01:56:10|551.08|548.28|550.88|548.08|551.08|548.28|550.88|548.08|0
1655949380000|2022-06-23 01:56:20|551.08|548.28|551.08|548.28|551.08|548.28|550.88|548.08|0
1655949390000|2022-06-23 01:56:30|550.88|548.08|551.18|548.38|551.18|548.38|550.88|548.08|0
1655949400000|2022-06-23 01:56:40|551.08|548.28|551.27|548.47|551.27|548.47|551.08|548.28|0
1655949410000|2022-06-23 01:56:50|551.08|548.28|551.47|548.67|551.47|548.67|551.08|548.28|0
1655949420000|2022-06-23 01:57:00|551.66|548.86|551.27|548.47|551.76|548.96|551.27|548.47|0
1655949430000|2022-06-23 01:57:10|551.47|548.67|552.35|549.55|552.35|549.55|551.47|548.67|0
1655949440000|2022-06-23 01:57:20|552.15|549.35|553.03|550.23|553.03|550.23|552.15|549.35|0
1655949450000|2022-06-23 01:57:30|553.52|550.72|554.39|551.59|554.39|551.59|553.32|550.52|0
1655949460000|2022-06-23 01:57:40|554.2|551.4|553.81|551.01|554.39|551.59|553.81|551.01|0
1655949470000|2022-06-23 01:57:50|553.61|550.81|554.3|551.5|554.59|551.79|553.42|550.62|0
1655949480000|2022-06-23 01:58:00|554|551.2|553.42|550.62|554|551.2|553.22|550.42|0
1655949490000|2022-06-23 01:58:10|553.81|551.01|554|551.2|554|551.2|553.81|551.01|0
1655949500000|2022-06-23 01:58:20|553.91|551.11|554.2|551.4|554.2|551.4|553.81|551.01|0
1655949510000|2022-06-23 01:58:30|554|551.2|554.2|551.4|554.2|551.4|554|551.2|0
1655949520000|2022-06-23 01:58:40|554.3|551.5|553.42|550.62|554.3|551.5|553.42|550.62|0
1655949530000|2022-06-23 01:58:50|553.61|550.81|554.1|551.3|554.1|551.3|553.61|550.81|0
1655949540000|2022-06-23 01:59:00|553.91|551.11|553.61|550.81|553.91|551.11|553.42|550.62|0
1655949550000|2022-06-23 01:59:10|553.42|550.62|553.42|550.62|553.71|550.91|553.22|550.42|0
1655949560000|2022-06-23 01:59:20|553.81|551.01|553.71|550.91|553.81|551.01|553.71|550.91|0
1655949570000|2022-06-23 01:59:30|553.81|551.01|553.81|551.01|553.81|551.01|553.71|550.91|0
1655949580000|2022-06-23 01:59:40|553.91|551.11|553.81|551.01|553.91|551.11|553.71|550.91|0
1655949590000|2022-06-23 01:59:50|554|551.2|553.91|551.11|554.2|551.4|553.91|551.11|0
1655949600000|2022-06-23 02:00:00|554.1|551.3|553.81|551.01|554.1|551.3|553.81|551.01|0
1655949610000|2022-06-23 02:00:10|553.32|550.52|552.64|549.84|553.32|550.52|552.64|549.84|0
1655949620000|2022-06-23 02:00:20|552.74|549.94|551.86|549.06|552.74|549.94|551.86|549.06|0
1655949630000|2022-06-23 02:00:30|552.15|549.35|551.76|548.96|552.25|549.45|551.66|548.86|0
1655949640000|2022-06-23 02:00:40|551.86|549.06|552.25|549.45|552.44|549.64|551.86|549.06|0
1655949650000|2022-06-23 02:00:50|552.05|549.25|551.86|549.06|552.05|549.25|551.86|549.06|0
1655949660000|2022-06-23 02:01:00|552.05|549.25|552.83|550.03|552.83|550.03|552.05|549.25|0
1655949670000|2022-06-23 02:01:10|553.22|550.42|553.61|550.81|553.61|550.81|553.22|550.42|0
1655949680000|2022-06-23 02:01:20|553.81|551.01|554|551.2|554|551.2|553.61|550.81|0
1655949690000|2022-06-23 02:01:30|553.91|551.11|553.42|550.62|553.91|551.11|553.42|550.62|0
1655949700000|2022-06-23 02:01:40|553.32|550.52|553.22|550.42|553.32|550.52|553.03|550.23|0
1655949710000|2022-06-23 02:01:50|553.42|550.62|553.42|550.62|553.42|550.62|553.13|550.33|0
1655949720000|2022-06-23 02:02:00|552.83|550.03|552.93|550.13|553.03|550.23|552.83|550.03|0
1655949730000|2022-06-23 02:02:10|553.03|550.23|552.83|550.03|553.03|550.23|552.64|549.84|0
1655949740000|2022-06-23 02:02:20|553.22|550.42|554.39|551.59|554.39|551.59|553.22|550.42|0
1655949750000|2022-06-23 02:02:30|554.59|551.79|554.49|551.69|554.59|551.79|554.49|551.69|0
1655949760000|2022-06-23 02:02:40|554.59|551.79|554.39|551.59|554.59|551.79|554|551.2|0
1655949770000|2022-06-23 02:02:50|554.59|551.79|554.69|551.89|554.78|551.98|554.59|551.79|0
1655949780000|2022-06-23 02:03:00|554.49|551.69|553.91|551.11|554.49|551.69|553.81|551.01|0
1655949790000|2022-06-23 02:03:10|553.52|550.72|553.32|550.52|553.52|550.72|553.32|550.52|0
1655949800000|2022-06-23 02:03:20|553.22|550.42|553.03|550.23|553.22|550.42|552.93|550.13|0
1655949810000|2022-06-23 02:03:30|553.32|550.52|553.03|550.23|553.42|550.62|553.03|550.23|0
1655949820000|2022-06-23 02:03:40|553.13|550.33|553.03|550.23|553.13|550.33|553.03|550.23|0
1655949830000|2022-06-23 02:03:50|553.13|550.33|553.03|550.23|553.13|550.33|553.03|550.23|0
1655949840000|2022-06-23 02:04:00|552.83|550.03|553.03|550.23|553.03|550.23|552.83|550.03|0
1655949850000|2022-06-23 02:04:10|552.83|550.03|552.44|549.64|552.83|550.03|552.44|549.64|0
1655949860000|2022-06-23 02:04:20|552.54|549.74|552.44|549.64|552.54|549.74|552.35|549.55|0
1655949870000|2022-06-23 02:04:30|552.25|549.45|552.25|549.45|552.25|549.45|552.25|549.45|0
1655949880000|2022-06-23 02:04:40|552.15|549.35|551.86|549.06|552.15|549.35|551.86|549.06|0
1655949890000|2022-06-23 02:04:50|551.96|549.16|551.86|549.06|552.05|549.25|551.86|549.06|0
1655949900000|2022-06-23 02:05:00|552.15|549.35|551.76|548.96|552.15|549.35|551.76|548.96|0
1655949910000|2022-06-23 02:05:10|551.86|549.06|551.47|548.67|551.86|549.06|551.47|548.67|0
1655949920000|2022-06-23 02:05:20|551.37|548.57|551.66|548.86|551.86|549.06|551.37|548.57|0
1655949930000|2022-06-23 02:05:30|552.44|549.64|552.64|549.84|552.64|549.84|552.44|549.64|0
1655949940000|2022-06-23 02:05:40|552.44|549.64|552.44|549.64|552.44|549.64|552.25|549.45|0
1655949950000|2022-06-23 02:05:50|552.24|549.44|552.44|549.64|552.44|549.64|552.24|549.44|0
1655949960000|2022-06-23 02:06:00|552.54|549.74|553.22|550.42|553.42|550.62|552.54|549.74|0
1655949970000|2022-06-23 02:06:10|553.13|550.33|553.32|550.52|553.32|550.52|553.13|550.33|0
1655949980000|2022-06-23 02:06:20|553.13|550.33|552.54|549.74|553.22|550.42|552.54|549.74|0
1655949990000|2022-06-23 02:06:30|552.44|549.64|552.24|549.44|552.44|549.64|552.24|549.44|0
1655950000000|2022-06-23 02:06:40|552.05|549.25|551.76|548.96|552.05|549.25|551.76|548.96|0
1655950010000|2022-06-23 02:06:50|551.85|549.05|551.76|548.96|551.85|549.05|551.76|548.96|0
1655950020000|2022-06-23 02:07:00|552.05|549.25|551.85|549.05|552.15|549.35|551.85|549.05|0
1655950030000|2022-06-23 02:07:10|552.05|549.25|552.35|549.55|552.35|549.55|552.05|549.25|0
1655950040000|2022-06-23 02:07:20|552.63|549.83|552.24|549.44|552.83|550.03|552.24|549.44|0
1655950050000|2022-06-23 02:07:30|552.54|549.74|552.74|549.94|552.74|549.94|552.44|549.64|0
1655950060000|2022-06-23 02:07:40|552.83|550.03|552.74|549.94|552.83|550.03|552.54|549.74|0
1655950070000|2022-06-23 02:07:50|552.93|550.13|552.93|550.13|552.93|550.13|552.93|550.13|0
1655950080000|2022-06-23 02:08:00|552.83|550.03|553.22|550.42|553.22|550.42|552.83|550.03|0
1655950090000|2022-06-23 02:08:10|553.02|550.22|552.93|550.13|553.13|550.33|552.93|550.13|0
1655950100000|2022-06-23 02:08:20|553.02|550.22|553.02|550.22|553.02|550.22|552.93|550.13|0
1655950110000|2022-06-23 02:08:30|553.13|550.33|553.13|550.33|553.13|550.33|553.02|550.22|0
1655950120000|2022-06-23 02:08:40|553.22|550.42|553.13|550.33|553.22|550.42|553.13|550.33|0
1655950130000|2022-06-23 02:08:50|553.52|550.72|553.22|550.42|553.52|550.72|553.22|550.42|0
1655950140000|2022-06-23 02:09:00|553.32|550.52|552.74|549.94|553.32|550.52|552.74|549.94|0
1655950150000|2022-06-23 02:09:10|552.44|549.64|552.35|549.55|552.44|549.64|552.24|549.44|0
1655950160000|2022-06-23 02:09:20|552.24|549.44|552.24|549.44|552.24|549.44|552.24|549.44|0
1655950170000|2022-06-23 02:09:30|552.05|549.25|552.63|549.83|552.63|549.83|552.05|549.25|0
1655950180000|2022-06-23 02:09:40|552.54|549.74|552.54|549.74|552.54|549.74|552.44|549.64|0
1655950190000|2022-06-23 02:09:50|552.44|549.64|552.63|549.83|552.63|549.83|552.44|549.64|0
1655950200000|2022-06-23 02:10:00|552.54|549.74|552.44|549.64|552.74|549.94|552.44|549.64|0
1655950210000|2022-06-23 02:10:10|552.54|549.74|552.44|549.64|552.54|549.74|552.44|549.64|0
1655950220000|2022-06-23 02:10:20|552.54|549.74|552.73|549.93|552.83|550.03|552.54|549.74|0
1655950230000|2022-06-23 02:10:30|552.63|549.83|552.73|549.93|552.73|549.93|552.63|549.83|0
1655950240000|2022-06-23 02:10:40|552.44|549.64|552.15|549.35|552.44|549.64|552.15|549.35|0
1655950250000|2022-06-23 02:10:50|552.24|549.44|552.15|549.35|552.24|549.44|552.15|549.35|0
1655950260000|2022-06-23 02:11:00|552.05|549.25|552.15|549.35|552.15|549.35|552.05|549.25|0
1655950270000|2022-06-23 02:11:10|551.95|549.15|551.66|548.86|551.95|549.15|551.66|548.86|0
1655950280000|2022-06-23 02:11:20|551.76|548.96|551.85|549.05|551.85|549.05|551.66|548.86|0
1655950290000|2022-06-23 02:11:30|552.15|549.35|552.24|549.44|552.24|549.44|552.15|549.35|0
1655950300000|2022-06-23 02:11:40|552.05|549.25|552.15|549.35|552.15|549.35|551.85|549.05|0
1655950310000|2022-06-23 02:11:50|552.24|549.44|552.73|549.93|552.73|549.93|552.24|549.44|0
1655950320000|2022-06-23 02:12:00|552.93|550.13|553.12|550.32|553.12|550.32|552.93|550.13|0
1655950330000|2022-06-23 02:12:10|552.93|550.13|553.41|550.61|553.41|550.61|552.93|550.13|0
1655950340000|2022-06-23 02:12:20|553.51|550.71|553.32|550.52|553.51|550.71|553.32|550.52|0
1655950350000|2022-06-23 02:12:30|553.61|550.81|554|551.2|554|551.2|553.51|550.71|0
1655950360000|2022-06-23 02:12:40|554.1|551.3|554.59|551.79|554.59|551.79|554.1|551.3|0
1655950370000|2022-06-23 02:12:50|554.49|551.69|555.17|552.37|555.17|552.37|554.49|551.69|0
1655950380000|2022-06-23 02:13:00|555.47|552.67|555.76|552.96|555.76|552.96|555.47|552.67|0
1655950390000|2022-06-23 02:13:10|556.06|553.26|555.95|553.15|556.06|553.26|555.95|553.15|0
1655950400000|2022-06-23 02:13:20|556.25|553.45|556.15|553.35|556.54|553.74|556.15|553.35|0
1655950410000|2022-06-23 02:13:30|556.34|553.54|556.54|553.74|556.54|553.74|556.34|553.54|0
1655950420000|2022-06-23 02:13:40|556.74|553.94|556.74|553.94|556.74|553.94|556.54|553.74|0
1655950430000|2022-06-23 02:13:50|556.45|553.65|556.06|553.26|556.54|553.74|556.06|553.26|0
1655950440000|2022-06-23 02:14:00|555.76|552.96|556.54|553.74|556.54|553.74|555.76|552.96|0
1655950450000|2022-06-23 02:14:10|556.34|553.54|556.15|553.35|556.34|553.54|556.15|553.35|0
1655950460000|2022-06-23 02:14:20|556.05|553.25|555.56|552.76|556.05|553.25|555.56|552.76|0
1655950470000|2022-06-23 02:14:30|555.08|552.28|555.17|552.37|555.17|552.37|555.08|552.28|0
1655950480000|2022-06-23 02:14:40|554.98|552.18|554.78|551.98|555.17|552.37|554.78|551.98|0
1655950490000|2022-06-23 02:14:50|554.98|552.18|555.08|552.28|555.08|552.28|554.98|552.18|0
1655950500000|2022-06-23 02:15:00|555.47|552.67|555.76|552.96|555.95|553.15|555.47|552.67|0
1655950510000|2022-06-23 02:15:10|555.95|553.15|555.66|552.86|555.95|553.15|555.66|552.86|0
1655950520000|2022-06-23 02:15:20|555.76|552.96|555.66|552.86|555.76|552.96|555.66|552.86|0
1655950530000|2022-06-23 02:15:30|555.37|552.57|555.17|552.37|555.37|552.57|554.98|552.18|0
1655950540000|2022-06-23 02:15:40|555.08|552.28|555.27|552.47|555.37|552.57|555.08|552.28|0
1655950550000|2022-06-23 02:15:50|555.17|552.37|555.27|552.47|555.37|552.57|555.17|552.37|0
1655950560000|2022-06-23 02:16:00|555.17|552.37|555.66|552.86|555.76|552.96|555.17|552.37|0
1655950570000|2022-06-23 02:16:10|555.56|552.76|556.05|553.25|556.15|553.35|555.56|552.76|0
1655950580000|2022-06-23 02:16:20|555.95|553.15|556.34|553.54|556.34|553.54|555.95|553.15|0
1655950590000|2022-06-23 02:16:30|555.95|553.15|555.56|552.76|555.95|553.15|555.56|552.76|0
1655950600000|2022-06-23 02:16:40|555.66|552.86|555.47|552.67|555.66|552.86|555.37|552.57|0
1655950610000|2022-06-23 02:16:50|555.56|552.76|555.56|552.76|555.56|552.76|555.56|552.76|0
1655950620000|2022-06-23 02:17:00|555.66|552.86|555.47|552.67|555.66|552.86|555.47|552.67|0
1655950630000|2022-06-23 02:17:10|555.37|552.57|555.76|552.96|555.86|553.06|555.37|552.57|0
1655950640000|2022-06-23 02:17:20|555.95|553.15|555.66|552.86|555.95|553.15|555.66|552.86|0
1655950650000|2022-06-23 02:17:30|555.76|552.96|555.66|552.86|555.76|552.96|555.37|552.57|0
1655950660000|2022-06-23 02:17:40|555.76|552.96|555.56|552.76|555.76|552.96|555.56|552.76|0
1655950670000|2022-06-23 02:17:50|555.47|552.67|555.86|553.06|555.86|553.06|555.47|552.67|0
1655950680000|2022-06-23 02:18:00|555.76|552.96|555.37|552.57|555.76|552.96|555.37|552.57|0
1655950690000|2022-06-23 02:18:10|555.66|552.86|555.37|552.57|555.66|552.86|555.37|552.57|0
1655950700000|2022-06-23 02:18:20|555.17|552.37|555.27|552.47|555.27|552.47|555.17|552.37|0
1655950710000|2022-06-23 02:18:30|555.17|552.37|554.97|552.17|555.17|552.37|554.97|552.17|0
1655950720000|2022-06-23 02:18:40|554.78|551.98|554.68|551.88|554.78|551.98|554.58|551.78|0
1655950730000|2022-06-23 02:18:50|554.88|552.08|554.78|551.98|554.88|552.08|554.58|551.78|0
1655950740000|2022-06-23 02:19:00|554.88|552.08|554.78|551.98|554.97|552.17|554.78|551.98|0
1655950750000|2022-06-23 02:19:10|555.17|552.37|555.08|552.28|555.17|552.37|554.97|552.17|0
1655950760000|2022-06-23 02:19:20|555.17|552.37|554.88|552.08|555.17|552.37|554.78|551.98|0
1655950770000|2022-06-23 02:19:30|554.97|552.17|555.27|552.47|555.27|552.47|554.97|552.17|0
1655950780000|2022-06-23 02:19:40|555.17|552.37|555.56|552.76|555.56|552.76|555.17|552.37|0
1655950790000|2022-06-23 02:19:50|555.47|552.67|555.66|552.86|555.66|552.86|555.47|552.67|0
1655950800000|2022-06-23 02:20:00|555.76|552.96|555.36|552.56|555.76|552.96|555.36|552.56|0
1655950810000|2022-06-23 02:20:10|555.17|552.37|554.97|552.17|555.27|552.47|554.97|552.17|0
1655950820000|2022-06-23 02:20:20|555.08|552.28|554.78|551.98|555.08|552.28|554.78|551.98|0
1655950830000|2022-06-23 02:20:30|554.97|552.17|554.78|551.98|554.97|552.17|554.78|551.98|0
1655950840000|2022-06-23 02:20:40|554.97|552.17|554.97|552.17|554.97|552.17|554.97|552.17|0
1655950850000|2022-06-23 02:20:50|554.78|551.98|555.47|552.67|555.47|552.67|554.78|551.98|0
1655950860000|2022-06-23 02:21:00|555.27|552.47|555.56|552.76|555.56|552.76|555.27|552.47|0
1655950870000|2022-06-23 02:21:10|555.66|552.86|555.27|552.47|555.66|552.86|555.27|552.47|0
1655950880000|2022-06-23 02:21:20|555.36|552.56|555.17|552.37|555.36|552.56|555.17|552.37|0
1655950890000|2022-06-23 02:21:30|554.97|552.17|555.17|552.37|555.17|552.37|554.97|552.17|0
1655950900000|2022-06-23 02:21:40|554.97|552.17|555.07|552.27|555.07|552.27|554.88|552.08|0
1655950910000|2022-06-23 02:21:50|554.97|552.17|554.97|552.17|554.97|552.17|554.97|552.17|0
1655950920000|2022-06-23 02:22:00|555.17|552.37|555.56|552.76|555.56|552.76|555.17|552.37|0
1655950930000|2022-06-23 02:22:10|555.36|552.56|555.47|552.67|555.47|552.67|555.36|552.56|0
1655950940000|2022-06-23 02:22:20|555.36|552.56|555.75|552.95|555.75|552.95|555.36|552.56|0
1655950950000|2022-06-23 02:22:30|555.56|552.76|555.56|552.76|555.56|552.76|555.56|552.76|0
1655950960000|2022-06-23 02:22:40|555.75|552.95|555.86|553.06|555.95|553.15|555.75|552.95|0
1655950970000|2022-06-23 02:22:50|555.95|553.15|556.34|553.54|556.34|553.54|555.95|553.15|0
1655950980000|2022-06-23 02:23:00|556.73|553.93|556.34|553.54|556.73|553.93|556.34|553.54|0
1655950990000|2022-06-23 02:23:10|556.44|553.64|556.34|553.54|556.44|553.64|556.34|553.54|0
1655951000000|2022-06-23 02:23:20|556.54|553.74|556.44|553.64|556.54|553.74|556.44|553.64|0
1655951010000|2022-06-23 02:23:30|556.54|553.74|556.73|553.93|556.73|553.93|556.54|553.74|0
1655951020000|2022-06-23 02:23:40|557.32|554.52|557.32|554.52|557.32|554.52|557.23|554.43|0
1655951030000|2022-06-23 02:23:50|557.23|554.43|557.23|554.43|557.32|554.52|557.23|554.43|0
1655951040000|2022-06-23 02:24:00|557.52|554.72|557.52|554.72|557.52|554.72|557.52|554.72|0
1655951050000|2022-06-23 02:24:10|557.62|554.82|557.71|554.91|557.81|555.01|557.62|554.82|0
1655951060000|2022-06-23 02:24:20|557.91|555.11|558.01|555.21|558.1|555.3|557.91|555.11|0
1655951070000|2022-06-23 02:24:30|558.1|555.3|557.91|555.11|558.1|555.3|557.91|555.11|0
1655951080000|2022-06-23 02:24:40|557.71|554.91|557.91|555.11|557.91|555.11|557.71|554.91|0
1655951090000|2022-06-23 02:24:50|557.71|554.91|557.81|555.01|557.91|555.11|557.71|554.91|0
1655951100000|2022-06-23 02:25:00|557.71|554.91|557.32|554.52|557.71|554.91|557.32|554.52|0
1655951110000|2022-06-23 02:25:10|557.03|554.23|556.93|554.13|557.03|554.23|556.93|554.13|0
1655951120000|2022-06-23 02:25:20|557.12|554.32|556.54|553.74|557.12|554.32|556.54|553.74|0
1655951130000|2022-06-23 02:25:30|556.44|553.64|556.15|553.35|556.44|553.64|556.15|553.35|0
1655951140000|2022-06-23 02:25:40|555.95|553.15|555.56|552.76|555.95|553.15|555.56|552.76|0
1655951150000|2022-06-23 02:25:50|555.46|552.66|555.56|552.76|555.56|552.76|555.36|552.56|0
1655951160000|2022-06-23 02:26:00|555.46|552.66|555.95|553.15|555.95|553.15|555.46|552.66|0
1655951170000|2022-06-23 02:26:10|555.86|553.06|555.86|553.06|555.86|553.06|555.56|552.76|0
1655951180000|2022-06-23 02:26:20|555.75|552.95|555.07|552.27|555.75|552.95|555.07|552.27|0
1655951190000|2022-06-23 02:26:30|554.58|551.78|554.97|552.17|554.97|552.17|554.58|551.78|0
1655951200000|2022-06-23 02:26:40|555.36|552.56|555.27|552.47|555.36|552.56|555.27|552.47|0
1655951210000|2022-06-23 02:26:50|555.17|552.37|555.07|552.27|555.27|552.47|555.07|552.27|0
1655951220000|2022-06-23 02:27:00|555.36|552.56|555.07|552.27|555.36|552.56|555.07|552.27|0
1655951230000|2022-06-23 02:27:10|555.17|552.37|555.07|552.27|555.17|552.37|555.07|552.27|0
1655951240000|2022-06-23 02:27:20|554.97|552.17|555.17|552.37|555.17|552.37|554.97|552.17|0
1655951250000|2022-06-23 02:27:30|555.07|552.27|555.17|552.37|555.17|552.37|554.97|552.17|0
1655951260000|2022-06-23 02:27:40|555.27|552.47|555.75|552.95|555.75|552.95|555.27|552.47|0
1655951270000|2022-06-23 02:27:50|555.56|552.76|555.17|552.37|555.86|553.06|555.17|552.37|0
1655951280000|2022-06-23 02:28:00|555.36|552.56|555.27|552.47|555.46|552.66|555.27|552.47|0
1655951290000|2022-06-23 02:28:10|555.36|552.56|555.66|552.86|555.66|552.86|555.27|552.47|0
1655951300000|2022-06-23 02:28:20|555.75|552.95|555.85|553.05|555.85|553.05|555.66|552.86|0
1655951310000|2022-06-23 02:28:30|555.66|552.86|555.85|553.05|555.85|553.05|555.66|552.86|0
1655951320000|2022-06-23 02:28:40|555.95|553.15|555.85|553.05|555.95|553.15|555.85|553.05|0
1655951330000|2022-06-23 02:28:50|555.75|552.95|555.56|552.76|555.85|553.05|555.56|552.76|0
1655951340000|2022-06-23 02:29:00|555.36|552.56|555.17|552.37|555.36|552.56|555.17|552.37|0
1655951350000|2022-06-23 02:29:10|555.27|552.47|555.75|552.95|555.75|552.95|555.27|552.47|0
1655951360000|2022-06-23 02:29:20|555.56|552.76|555.36|552.56|555.56|552.76|555.36|552.56|0
1655951370000|2022-06-23 02:29:30|555.27|552.47|555.27|552.47|555.27|552.47|555.17|552.37|0
1655951380000|2022-06-23 02:29:40|555.17|552.37|554.97|552.17|555.17|552.37|554.97|552.17|0
1655951390000|2022-06-23 02:29:50|554.78|551.98|554.88|552.08|554.88|552.08|554.78|551.98|0
1655951400000|2022-06-23 02:30:00|554.78|551.98|554.58|551.78|554.78|551.98|554.58|551.78|0
1655951410000|2022-06-23 02:30:10|554.38|551.58|553.6|550.8|554.38|551.58|553.6|550.8|0
1655951420000|2022-06-23 02:30:20|553.7|550.9|553.7|550.9|553.7|550.9|553.7|550.9|0
1655951430000|2022-06-23 02:30:30|553.8|551|553.41|550.61|553.8|551|553.41|550.61|0
1655951440000|2022-06-23 02:30:40|553.31|550.51|553.41|550.61|553.41|550.61|553.31|550.51|0
1655951450000|2022-06-23 02:30:50|553.21|550.41|553.41|550.61|553.41|550.61|553.21|550.41|0
1655951460000|2022-06-23 02:31:00|552.92|550.12|552.92|550.12|553.02|550.22|552.92|550.12|0
1655951470000|2022-06-23 02:31:10|553.02|550.22|553.21|550.41|553.21|550.41|553.02|550.22|0
1655951480000|2022-06-23 02:31:20|553.31|550.51|553.21|550.41|553.31|550.51|553.12|550.32|0
1655951490000|2022-06-23 02:31:30|553.41|550.61|553.8|551|553.8|551|553.41|550.61|0
1655951500000|2022-06-23 02:31:40|553.7|550.9|553.8|551|553.9|551.1|553.7|550.9|0
1655951510000|2022-06-23 02:31:50|553.51|550.71|553.41|550.61|553.6|550.8|553.41|550.61|0
1655951520000|2022-06-23 02:32:00|553.02|550.22|552.53|549.73|553.12|550.32|552.53|549.73|0
1655951530000|2022-06-23 02:32:10|552.24|549.44|552.14|549.34|552.34|549.54|552.14|549.34|0
1655951540000|2022-06-23 02:32:20|552.34|549.54|552.04|549.24|552.34|549.54|552.04|549.24|0
1655951550000|2022-06-23 02:32:30|552.24|549.44|552.04|549.24|552.24|549.44|552.04|549.24|0
1655951560000|2022-06-23 02:32:40|551.95|549.15|551.65|548.85|551.95|549.15|551.46|548.66|0
1655951570000|2022-06-23 02:32:50|551.56|548.76|551.46|548.66|551.65|548.85|551.46|548.66|0
1655951580000|2022-06-23 02:33:00|551.36|548.56|551.75|548.95|551.75|548.95|551.36|548.56|0
1655951590000|2022-06-23 02:33:10|551.65|548.85|551.36|548.56|551.65|548.85|551.36|548.56|0
1655951600000|2022-06-23 02:33:20|551.46|548.66|551.17|548.37|551.46|548.66|551.17|548.37|0
1655951610000|2022-06-23 02:33:30|550.58|547.78|550.09|547.29|550.58|547.78|550.09|547.29|0
1655951620000|2022-06-23 02:33:40|550.19|547.39|550.58|547.78|550.58|547.78|550.19|547.39|0
1655951630000|2022-06-23 02:33:50|550.48|547.68|550.48|547.68|550.48|547.68|550.29|547.49|0
1655951640000|2022-06-23 02:34:00|550.29|547.49|550.19|547.39|550.29|547.49|550.09|547.29|0
1655951650000|2022-06-23 02:34:10|550.29|547.49|550.58|547.78|550.58|547.78|550.29|547.49|0
1655951660000|2022-06-23 02:34:20|550.48|547.68|550.97|548.17|550.97|548.17|550.48|547.68|0
1655951670000|2022-06-23 02:34:30|551.17|548.37|550.97|548.17|551.26|548.46|550.97|548.17|0
1655951680000|2022-06-23 02:34:40|551.07|548.27|550.39|547.59|551.07|548.27|550.39|547.59|0
1655951690000|2022-06-23 02:34:50|550.48|547.68|550.09|547.29|550.48|547.68|550.09|547.29|0
1655951700000|2022-06-23 02:35:00|549.9|547.1|550.29|547.49|550.29|547.49|549.9|547.1|0
1655951710000|2022-06-23 02:35:10|550.39|547.59|550.09|547.29|550.39|547.59|550.09|547.29|0
1655951720000|2022-06-23 02:35:20|549.7|546.9|549.42|546.62|549.7|546.9|549.42|546.62|0
1655951730000|2022-06-23 02:35:30|549.51|546.71|549.51|546.71|549.7|546.9|549.31|546.51|0
1655951740000|2022-06-23 02:35:40|549.7|546.9|549.42|546.62|549.9|547.1|549.42|546.62|0
1655951750000|2022-06-23 02:35:50|549.51|546.71|549.42|546.62|549.51|546.71|549.42|546.62|0
1655951760000|2022-06-23 02:36:00|549.51|546.71|549.61|546.81|549.61|546.81|549.51|546.71|0
1655951770000|2022-06-23 02:36:10|549.51|546.71|549.31|546.51|549.51|546.71|549.31|546.51|0
1655951780000|2022-06-23 02:36:20|549.7|546.9|549.9|547.1|549.9|547.1|549.7|546.9|0
1655951790000|2022-06-23 02:36:30|549.7|546.9|549.61|546.81|549.7|546.9|549.61|546.81|0
1655951800000|2022-06-23 02:36:40|549.51|546.71|549.7|546.9|549.7|546.9|549.51|546.71|0
1655951810000|2022-06-23 02:36:50|549.9|547.1|550.29|547.49|550.29|547.49|549.9|547.1|0
1655951820000|2022-06-23 02:37:00|550.39|547.59|550.58|547.78|550.58|547.78|550.39|547.59|0
1655951830000|2022-06-23 02:37:10|550.68|547.88|550.39|547.59|550.68|547.88|550.39|547.59|0
1655951840000|2022-06-23 02:37:20|550.58|547.78|550.48|547.68|550.68|547.88|550.48|547.68|0
1655951850000|2022-06-23 02:37:30|550.29|547.49|550.29|547.49|550.29|547.49|550.29|547.49|0
1655951860000|2022-06-23 02:37:40|550.48|547.68|550.68|547.88|550.68|547.88|550.39|547.59|0
1655951880000|2022-06-23 02:38:00|550.48|547.68|550.58|547.78|550.68|547.88|550.48|547.68|0
1655951890000|2022-06-23 02:38:10|550.48|547.68|550.68|547.88|550.68|547.88|550.48|547.68|0
1655951900000|2022-06-23 02:38:20|550.48|547.68|550.48|547.68|550.48|547.68|550.48|547.68|0
1655951910000|2022-06-23 02:38:30|550.39|547.59|550.58|547.78|550.58|547.78|550.29|547.49|0
1655951920000|2022-06-23 02:38:40|550.68|547.88|550.58|547.78|550.68|547.88|550.48|547.68|0
1655951930000|2022-06-23 02:38:50|550.39|547.59|550.39|547.59|550.39|547.59|550.29|547.49|0
1655951940000|2022-06-23 02:39:00|550.48|547.68|549.9|547.1|550.48|547.68|549.9|547.1|0
1655951950000|2022-06-23 02:39:10|549.61|546.81|549.31|546.51|549.61|546.81|549.31|546.51|0
1655951960000|2022-06-23 02:39:20|549.41|546.61|549.31|546.51|549.61|546.81|549.31|546.51|0
1655951970000|2022-06-23 02:39:30|549.51|546.71|549.8|547|549.8|547|549.41|546.61|0
1655951980000|2022-06-23 02:39:40|549.7|546.9|549.51|546.71|549.7|546.9|549.51|546.71|0
1655951990000|2022-06-23 02:39:50|549.31|546.51|549.12|546.32|549.41|546.61|549.12|546.32|0
1655952000000|2022-06-23 02:40:00|548.92|546.12|549.31|546.51|549.31|546.51|548.73|545.93|0
1655952010000|2022-06-23 02:40:10|549.12|546.32|549.61|546.81|549.8|547|549.12|546.32|0
1655952020000|2022-06-23 02:40:20|549.31|546.51|549.61|546.81|549.61|546.81|549.31|546.51|0
1655952030000|2022-06-23 02:40:30|549.7|546.9|549.9|547.1|549.9|547.1|549.7|546.9|0
1655952040000|2022-06-23 02:40:40|549.7|546.9|549.9|547.1|549.9|547.1|549.7|546.9|0
1655952050000|2022-06-23 02:40:50|550|547.2|550.09|547.29|550.09|547.29|550|547.2|0
1655952060000|2022-06-23 02:41:00|550.29|547.49|550.48|547.68|550.48|547.68|550.29|547.49|0
1655952070000|2022-06-23 02:41:10|550.19|547.39|550.09|547.29|550.19|547.39|550.09|547.29|0
1655952080000|2022-06-23 02:41:20|550.29|547.49|550.39|547.59|550.39|547.59|550.29|547.49|0
1655952090000|2022-06-23 02:41:30|549.9|547.1|549.9|547.1|549.9|547.1|549.9|547.1|0
1655952100000|2022-06-23 02:41:40|549.7|546.9|549.51|546.71|549.7|546.9|549.51|546.71|0
1655952110000|2022-06-23 02:41:50|549.7|546.9|549.9|547.1|549.9|547.1|549.7|546.9|0
1655952120000|2022-06-23 02:42:00|549.7|546.9|549.8|547|549.8|547|549.7|546.9|0
1655952130000|2022-06-23 02:42:10|549.7|546.9|549.7|546.9|549.7|546.9|549.51|546.71|0
1655952140000|2022-06-23 02:42:20|549.8|547|550.19|547.39|550.19|547.39|549.8|547|0
1655952150000|2022-06-23 02:42:30|550.29|547.49|549.9|547.1|550.29|547.49|549.9|547.1|0
1655952170000|2022-06-23 02:42:50|550|547.2|550.09|547.29|550.09|547.29|550|547.2|0
1655952180000|2022-06-23 02:43:00|549.9|547.1|549.9|547.1|550|547.2|549.9|547.1|0
1655952190000|2022-06-23 02:43:10|550.09|547.29|550.19|547.39|550.19|547.39|550.09|547.29|0
1655952200000|2022-06-23 02:43:20|550.28|547.48|550.28|547.48|550.28|547.48|550.28|547.48|0
1655952210000|2022-06-23 02:43:30|550.19|547.39|550.09|547.29|550.19|547.39|550.09|547.29|0
1655952220000|2022-06-23 02:43:40|550|547.2|550.19|547.39|550.19|547.39|550|547.2|0
1655952230000|2022-06-23 02:43:50|550.39|547.59|550.39|547.59|550.39|547.59|550.28|547.48|0
1655952250000|2022-06-23 02:44:10|550.48|547.68|550.48|547.68|550.48|547.68|550.39|547.59|0
1655952260000|2022-06-23 02:44:20|550.39|547.59|550.48|547.68|550.48|547.68|550.39|547.59|0
1655952270000|2022-06-23 02:44:30|550.39|547.59|550.09|547.29|550.39|547.59|550.09|547.29|0
1655952280000|2022-06-23 02:44:40|550.19|547.39|550.09|547.29|550.28|547.48|550.09|547.29|0
1655952290000|2022-06-23 02:44:50|550.19|547.39|550.19|547.39|550.19|547.39|550.09|547.29|0
1655952300000|2022-06-23 02:45:00|549.51|546.71|549.9|547.1|549.9|547.1|549.51|546.71|0
1655952310000|2022-06-23 02:45:10|549.7|546.9|550.09|547.29|550.09|547.29|549.7|546.9|0
1655952320000|2022-06-23 02:45:20|549.9|547.1|549.8|547|549.9|547.1|549.8|547|0
1655952330000|2022-06-23 02:45:30|549.9|547.1|550.19|547.39|550.19|547.39|549.9|547.1|0
1655952340000|2022-06-23 02:45:40|550.09|547.29|549.61|546.81|550.09|547.29|549.51|546.71|0
1655952350000|2022-06-23 02:45:50|549.7|546.9|549.8|547|549.8|547|549.7|546.9|0
1655952360000|2022-06-23 02:46:00|549.7|546.9|549.31|546.51|549.7|546.9|549.31|546.51|0
1655952370000|2022-06-23 02:46:10|549.12|546.32|549.31|546.51|549.31|546.51|549.12|546.32|0
1655952380000|2022-06-23 02:46:20|549.12|546.32|548.53|545.73|549.12|546.32|548.53|545.73|0
1655952390000|2022-06-23 02:46:30|548.34|545.54|548.44|545.64|548.44|545.64|548.14|545.34|0
1655952400000|2022-06-23 02:46:40|548.34|545.54|548.53|545.73|548.53|545.73|548.34|545.54|0
1655952410000|2022-06-23 02:46:50|548.63|545.83|548.44|545.64|548.63|545.83|548.34|545.54|0
1655952420000|2022-06-23 02:47:00|548.73|545.93|548.53|545.73|548.73|545.93|548.34|545.54|0
1655952430000|2022-06-23 02:47:10|548.34|545.54|548.34|545.54|548.44|545.64|548.34|545.54|0
1655952440000|2022-06-23 02:47:20|548.14|545.34|547.76|544.96|548.14|545.34|547.66|544.86|0
1655952450000|2022-06-23 02:47:30|547.47|544.67|547.47|544.67|547.95|545.15|547.47|544.67|0
1655952460000|2022-06-23 02:47:40|547.27|544.47|547.27|544.47|547.47|544.67|547.27|544.47|0
1655952470000|2022-06-23 02:47:50|547.37|544.57|547.47|544.67|547.47|544.67|547.37|544.57|0
1655952480000|2022-06-23 02:48:00|547.37|544.57|547.17|544.37|547.47|544.67|547.17|544.37|0
1655952490000|2022-06-23 02:48:10|547.08|544.28|546.98|544.18|547.17|544.37|546.98|544.18|0
1655952500000|2022-06-23 02:48:20|547.17|544.37|547.08|544.28|547.17|544.37|546.98|544.18|0
1655952510000|2022-06-23 02:48:30|546.98|544.18|546.2|543.4|546.98|544.18|546.2|543.4|0
1655952520000|2022-06-23 02:48:40|546.11|543.31|546.3|543.5|546.3|543.5|545.92|543.12|0
1655952530000|2022-06-23 02:48:50|546.59|543.79|546.59|543.79|546.59|543.79|546.59|543.79|0
1655952540000|2022-06-23 02:49:00|546.4|543.6|546.59|543.79|546.78|543.98|546.4|543.6|0
1655952550000|2022-06-23 02:49:10|546.5|543.7|546.59|543.79|546.59|543.79|546.5|543.7|0
1655952560000|2022-06-23 02:49:20|546.5|543.7|546.3|543.5|546.5|543.7|546.3|543.5|0
1655952570000|2022-06-23 02:49:30|546.2|543.4|546.2|543.4|546.2|543.4|546.2|543.4|0
1655952580000|2022-06-23 02:49:40|546.01|543.21|546.01|543.21|546.01|543.21|546.01|543.21|0
1655952590000|2022-06-23 02:49:50|546.11|543.31|545.81|543.01|546.2|543.4|545.81|543.01|0
1655952600000|2022-06-23 02:50:00|545.92|543.12|545.81|543.01|545.92|543.12|545.62|542.82|0
1655952610000|2022-06-23 02:50:10|545.72|542.92|546.01|543.21|546.01|543.21|545.72|542.92|0
1655952620000|2022-06-23 02:50:20|546.2|543.4|546.2|543.4|546.2|543.4|546.2|543.4|0
1655952630000|2022-06-23 02:50:30|546.01|543.21|546.2|543.4|546.2|543.4|546.01|543.21|0
1655952640000|2022-06-23 02:50:40|546.01|543.21|546.11|543.31|546.11|543.31|546.01|543.21|0
1655952650000|2022-06-23 02:50:50|546.01|543.21|546.2|543.4|546.2|543.4|546.01|543.21|0
1655952660000|2022-06-23 02:51:00|546.11|543.31|546.11|543.31|546.2|543.4|546.11|543.31|0
1655952670000|2022-06-23 02:51:10|545.92|543.12|546.11|543.31|546.11|543.31|545.92|543.12|0
1655952680000|2022-06-23 02:51:20|545.81|543.01|545.62|542.82|545.81|543.01|545.62|542.82|0
1655952690000|2022-06-23 02:51:30|545.92|543.12|546.2|543.4|546.2|543.4|545.92|543.12|0
1655952700000|2022-06-23 02:51:40|546.11|543.31|546.11|543.31|546.11|543.31|546.11|543.31|0
1655952710000|2022-06-23 02:51:50|546.01|543.21|546.2|543.4|546.2|543.4|546.01|543.21|0
1655952720000|2022-06-23 02:52:00|546.11|543.31|546.69|543.89|546.88|544.08|546.11|543.31|0
1655952730000|2022-06-23 02:52:10|546.78|543.98|546.78|543.98|546.78|543.98|546.69|543.89|0
1655952740000|2022-06-23 02:52:20|546.98|544.18|546.78|543.98|546.98|544.18|546.78|543.98|0
1655952750000|2022-06-23 02:52:30|546.88|544.08|546.98|544.18|546.98|544.18|546.69|543.89|0
1655952760000|2022-06-23 02:52:40|546.88|544.08|546.78|543.98|546.88|544.08|546.78|543.98|0
1655952770000|2022-06-23 02:52:50|546.59|543.79|546.59|543.79|546.59|543.79|546.59|543.79|0
1655952780000|2022-06-23 02:53:00|546.69|543.89|546.69|543.89|546.69|543.89|546.59|543.79|0
1655952790000|2022-06-23 02:53:10|546.78|543.98|547.37|544.57|547.37|544.57|546.78|543.98|0
1655952800000|2022-06-23 02:53:20|547.47|544.67|547.37|544.57|547.47|544.67|547.17|544.37|0
1655952810000|2022-06-23 02:53:30|547.27|544.47|547.17|544.37|547.37|544.57|547.17|544.37|0
1655952820000|2022-06-23 02:53:40|547.27|544.47|547.17|544.37|547.27|544.47|547.17|544.37|0
1655952830000|2022-06-23 02:53:50|546.98|544.18|546.78|543.98|546.98|544.18|546.78|543.98|0
1655952840000|2022-06-23 02:54:00|547.08|544.28|547.27|544.47|547.27|544.47|547.08|544.28|0
1655952850000|2022-06-23 02:54:10|547.17|544.37|547.37|544.57|547.37|544.57|547.17|544.37|0
1655952860000|2022-06-23 02:54:20|547.17|544.37|547.56|544.76|547.56|544.76|547.17|544.37|0
1655952870000|2022-06-23 02:54:30|547.37|544.57|547.56|544.76|547.56|544.76|547.37|544.57|0
1655952880000|2022-06-23 02:54:40|547.66|544.86|548.14|545.34|548.14|545.34|547.66|544.86|0
1655952890000|2022-06-23 02:54:50|548.53|545.73|548.63|545.83|548.63|545.83|548.53|545.73|0
1655952900000|2022-06-23 02:55:00|548.34|545.54|548.53|545.73|548.53|545.73|548.24|545.44|0
1655952910000|2022-06-23 02:55:10|548.44|545.64|549.21|546.41|549.21|546.41|548.44|545.64|0
1655952920000|2022-06-23 02:55:20|548.92|546.12|549.31|546.51|549.31|546.51|548.92|546.12|0
1655952930000|2022-06-23 02:55:30|549.5|546.7|549.5|546.7|549.7|546.9|549.41|546.61|0
1655952940000|2022-06-23 02:55:40|549.7|546.9|549.8|547|549.8|547|549.7|546.9|0
1655952950000|2022-06-23 02:55:50|549.89|547.09|550.09|547.29|550.09|547.29|549.89|547.09|0
1655952960000|2022-06-23 02:56:00|549.99|547.19|549.7|546.9|549.99|547.19|549.7|546.9|0
1655952970000|2022-06-23 02:56:10|549.89|547.09|549.7|546.9|549.89|547.09|549.7|546.9|0
1655952980000|2022-06-23 02:56:20|549.6|546.8|549.31|546.51|549.6|546.8|549.31|546.51|0
1655952990000|2022-06-23 02:56:30|549.41|546.61|549.5|546.7|549.5|546.7|549.41|546.61|0
1655953000000|2022-06-23 02:56:40|549.31|546.51|549.11|546.31|549.31|546.51|549.11|546.31|0
1655953010000|2022-06-23 02:56:50|549.21|546.41|549.21|546.41|549.21|546.41|549.21|546.41|0
1655953020000|2022-06-23 02:57:00|549.31|546.51|549.8|547|549.8|547|549.31|546.51|0
1655953030000|2022-06-23 02:57:10|549.7|546.9|549.31|546.51|549.7|546.9|549.31|546.51|0
1655953040000|2022-06-23 02:57:20|549.41|546.61|549.31|546.51|549.5|546.7|549.31|546.51|0
1655953050000|2022-06-23 02:57:30|549.5|546.7|549.41|546.61|549.5|546.7|549.41|546.61|0
1655953060000|2022-06-23 02:57:40|549.5|546.7|549.6|546.8|549.6|546.8|549.41|546.61|0
1655953070000|2022-06-23 02:57:50|549.89|547.09|549.41|546.61|549.89|547.09|549.41|546.61|0
1655953080000|2022-06-23 02:58:00|549.31|546.51|548.72|545.92|549.31|546.51|548.72|545.92|0
1655953090000|2022-06-23 02:58:10|548.63|545.83|548.63|545.83|548.63|545.83|548.53|545.73|0
1655953100000|2022-06-23 02:58:20|548.92|546.12|549.11|546.31|549.11|546.31|548.92|546.12|0
1655953110000|2022-06-23 02:58:30|549.21|546.41|548.53|545.73|549.21|546.41|548.53|545.73|0
1655953120000|2022-06-23 02:58:40|548.72|545.92|549.21|546.41|549.21|546.41|548.72|545.92|0
1655953130000|2022-06-23 02:58:50|549.5|546.7|549.7|546.9|549.7|546.9|549.5|546.7|0
1655953140000|2022-06-23 02:59:00|549.89|547.09|549.6|546.8|549.89|547.09|549.5|546.7|0
1655953150000|2022-06-23 02:59:10|549.41|546.61|549.31|546.51|549.5|546.7|549.31|546.51|0
1655953160000|2022-06-23 02:59:20|549.41|546.61|549.5|546.7|549.5|546.7|549.31|546.51|0
1655953170000|2022-06-23 02:59:30|549.7|546.9|549.8|547|549.8|547|549.5|546.7|0
1655953180000|2022-06-23 02:59:40|549.7|546.9|549.21|546.41|549.7|546.9|549.21|546.41|0
1655953190000|2022-06-23 02:59:50|549.11|546.31|549.31|546.51|549.31|546.51|549.11|546.31|0
1655953200000|2022-06-23 03:00:00|549.5|546.7|549.11|546.31|549.7|546.9|549.11|546.31|0
1655953210000|2022-06-23 03:00:10|548.63|545.83|548.53|545.73|548.63|545.83|548.53|545.73|0
1655953220000|2022-06-23 03:00:20|548.63|545.83|548.53|545.73|548.63|545.83|548.53|545.73|0
1655953230000|2022-06-23 03:00:30|548.44|545.64|548.92|546.12|548.92|546.12|548.44|545.64|0
1655953240000|2022-06-23 03:00:40|549.11|546.31|548.53|545.73|549.11|546.31|548.53|545.73|0
1655953250000|2022-06-23 03:00:50|548.44|545.64|548.82|546.02|548.82|546.02|548.44|545.64|0
1655953260000|2022-06-23 03:01:00|548.53|545.73|548.72|545.92|548.82|546.02|548.53|545.73|0
1655953270000|2022-06-23 03:01:10|548.82|546.02|549.11|546.31|549.11|546.31|548.72|545.92|0
1655953280000|2022-06-23 03:01:20|549.02|546.22|549.21|546.41|549.21|546.41|548.82|546.02|0
1655953290000|2022-06-23 03:01:30|549.5|546.7|549.7|546.9|549.7|546.9|549.5|546.7|0
1655953300000|2022-06-23 03:01:40|549.5|546.7|549.31|546.51|549.5|546.7|549.21|546.41|0
1655953310000|2022-06-23 03:01:50|549.21|546.41|549.11|546.31|549.31|546.51|549.02|546.22|0
1655953320000|2022-06-23 03:02:00|549.21|546.41|549.5|546.7|549.5|546.7|549.21|546.41|0
1655953330000|2022-06-23 03:02:10|549.21|546.41|549.21|546.41|549.21|546.41|549.11|546.31|0
1655953340000|2022-06-23 03:02:20|549.5|546.7|549.89|547.09|549.89|547.09|549.5|546.7|0
1655953350000|2022-06-23 03:02:30|549.8|547|549.89|547.09|549.89|547.09|549.8|547|0
1655953360000|2022-06-23 03:02:40|549.7|546.9|550.28|547.48|550.28|547.48|549.7|546.9|0
1655953370000|2022-06-23 03:02:50|551.06|548.26|551.06|548.26|551.25|548.45|551.06|548.26|0
1655953380000|2022-06-23 03:03:00|550.96|548.16|551.25|548.45|551.25|548.45|550.86|548.06|0
1655953390000|2022-06-23 03:03:10|551.45|548.65|551.64|548.84|551.64|548.84|551.35|548.55|0
1655953400000|2022-06-23 03:03:20|551.74|548.94|551.84|549.04|551.84|549.04|551.25|548.45|0
1655953410000|2022-06-23 03:03:30|551.64|548.84|551.64|548.84|551.64|548.84|551.64|548.84|0
1655953420000|2022-06-23 03:03:40|551.84|549.04|551.74|548.94|551.84|549.04|551.74|548.94|0
1655953430000|2022-06-23 03:03:50|551.45|548.65|551.55|548.75|551.55|548.75|551.35|548.55|0
1655953440000|2022-06-23 03:04:00|551.25|548.45|550.86|548.06|551.25|548.45|550.67|547.87|0
1655953450000|2022-06-23 03:04:10|550.77|547.97|551.25|548.45|551.25|548.45|550.77|547.97|0
1655953460000|2022-06-23 03:04:20|551.35|548.55|551.06|548.26|551.35|548.55|551.06|548.26|0
1655953470000|2022-06-23 03:04:30|550.86|548.06|550.86|548.06|550.96|548.16|550.86|548.06|0
1655953480000|2022-06-23 03:04:40|550.67|547.87|550.96|548.16|551.06|548.26|550.67|547.87|0
1655953490000|2022-06-23 03:04:50|550.86|548.06|551.06|548.26|551.06|548.26|550.86|548.06|0
1655953500000|2022-06-23 03:05:00|551.25|548.45|551.06|548.26|551.25|548.45|551.06|548.26|0
1655953510000|2022-06-23 03:05:10|551.16|548.36|550.96|548.16|551.16|548.36|550.86|548.06|0
1655953520000|2022-06-23 03:05:20|551.06|548.26|550.86|548.06|551.06|548.26|550.77|547.97|0
1655953530000|2022-06-23 03:05:30|550.77|547.97|550.77|547.97|550.86|548.06|550.77|547.97|0
1655953540000|2022-06-23 03:05:40|550.67|547.87|550.67|547.87|550.67|547.87|550.67|547.87|0
1655953550000|2022-06-23 03:05:50|550.77|547.97|550.28|547.48|550.77|547.97|550.28|547.48|0
1655953560000|2022-06-23 03:06:00|550.18|547.38|549.89|547.09|550.28|547.48|549.89|547.09|0
1655953570000|2022-06-23 03:06:10|550.08|547.28|550.28|547.48|550.28|547.48|550.08|547.28|0
1655953580000|2022-06-23 03:06:20|550.08|547.28|550.28|547.48|550.28|547.48|550.08|547.28|0
1655953590000|2022-06-23 03:06:30|549.99|547.19|550.08|547.28|550.18|547.38|549.99|547.19|0
1655953600000|2022-06-23 03:06:40|549.99|547.19|549.89|547.09|550.08|547.28|549.89|547.09|0
1655953610000|2022-06-23 03:06:50|549.69|546.89|549.69|546.89|549.69|546.89|549.69|546.89|0
1655953620000|2022-06-23 03:07:00|549.5|546.7|550.08|547.28|550.08|547.28|549.5|546.7|0
1655953630000|2022-06-23 03:07:10|549.89|547.09|550.08|547.28|550.18|547.38|549.89|547.09|0
1655953640000|2022-06-23 03:07:20|550.28|547.48|549.99|547.19|550.28|547.48|549.99|547.19|0
1655953650000|2022-06-23 03:07:30|550.08|547.28|550.38|547.58|550.67|547.87|550.08|547.28|0
1655953660000|2022-06-23 03:07:40|550.57|547.77|550.57|547.77|550.57|547.77|550.38|547.58|0
1655953670000|2022-06-23 03:07:50|550.47|547.67|550.38|547.58|550.47|547.67|550.38|547.58|0
1655953680000|2022-06-23 03:08:00|550.28|547.48|550.28|547.48|550.28|547.48|550.18|547.38|0
1655953690000|2022-06-23 03:08:10|549.99|547.19|549.3|546.5|549.99|547.19|549.3|546.5|0
1655953700000|2022-06-23 03:08:20|549.21|546.41|549.3|546.5|549.3|546.5|549.21|546.41|0
1655953710000|2022-06-23 03:08:30|549.11|546.31|548.72|545.92|549.11|546.31|548.72|545.92|0
1655953720000|2022-06-23 03:08:40|548.53|545.73|548.72|545.92|548.72|545.92|548.53|545.73|0
1655953730000|2022-06-23 03:08:50|548.63|545.83|548.14|545.34|548.63|545.83|548.14|545.34|0
1655953740000|2022-06-23 03:09:00|548.04|545.24|548.14|545.34|548.24|545.44|547.75|544.95|0
1655953750000|2022-06-23 03:09:10|548.43|545.63|548.04|545.24|548.43|545.63|547.94|545.14|0
1655953760000|2022-06-23 03:09:20|547.94|545.14|548.24|545.44|548.24|545.44|547.94|545.14|0
1655953770000|2022-06-23 03:09:30|548.14|545.34|548.04|545.24|548.33|545.53|548.04|545.24|0
1655953780000|2022-06-23 03:09:40|547.94|545.14|547.75|544.95|547.94|545.14|547.75|544.95|0
1655953790000|2022-06-23 03:09:50|548.04|545.24|548.14|545.34|548.14|545.34|548.04|545.24|0
1655953800000|2022-06-23 03:10:00|547.75|544.95|547.66|544.86|547.75|544.95|547.66|544.86|0
1655953810000|2022-06-23 03:10:10|547.94|545.14|547.75|544.95|548.04|545.24|547.75|544.95|0
1655953820000|2022-06-23 03:10:20|547.55|544.75|546.78|543.98|547.55|544.75|546.78|543.98|0
1655953830000|2022-06-23 03:10:30|546.69|543.89|546.2|543.4|546.69|543.89|546.2|543.4|0
1655953840000|2022-06-23 03:10:40|545.42|542.62|545.91|543.11|545.91|543.11|545.42|542.62|0
1655953850000|2022-06-23 03:10:50|545.81|543.01|545.81|543.01|545.81|543.01|545.42|542.62|0
1655953860000|2022-06-23 03:11:00|545.91|543.11|546.2|543.4|546.39|543.59|545.91|543.11|0
1655953870000|2022-06-23 03:11:10|546|543.2|546|543.2|546|543.2|545.91|543.11|0
1655953880000|2022-06-23 03:11:20|546.1|543.3|546.3|543.5|546.39|543.59|546.1|543.3|0
1655953890000|2022-06-23 03:11:30|546.58|543.78|546.58|543.78|546.68|543.88|546.58|543.78|0
1655953900000|2022-06-23 03:11:40|546.78|543.98|547.07|544.27|547.07|544.27|546.78|543.98|0
1655953910000|2022-06-23 03:11:50|546.97|544.17|546.88|544.08|547.07|544.27|546.88|544.08|0
1655953920000|2022-06-23 03:12:00|546.78|543.98|546.58|543.78|547.07|544.27|546.58|543.78|0
1655953930000|2022-06-23 03:12:10|546.78|543.98|546.49|543.69|546.78|543.98|546.49|543.69|0
1655953940000|2022-06-23 03:12:20|546.39|543.59|546.3|543.5|546.39|543.59|546.2|543.4|0
1655953950000|2022-06-23 03:12:30|546|543.2|546.58|543.78|546.58|543.78|546|543.2|0
1655953960000|2022-06-23 03:12:40|546.49|543.69|546.3|543.5|546.49|543.69|546.2|543.4|0
1655953970000|2022-06-23 03:12:50|546.2|543.4|546.3|543.5|546.68|543.88|546.2|543.4|0
1655953980000|2022-06-23 03:13:00|546.49|543.69|546.78|543.98|546.78|543.98|546.49|543.69|0
1655953990000|2022-06-23 03:13:10|546.68|543.88|546.68|543.88|546.78|543.98|546.58|543.78|0
1655954000000|2022-06-23 03:13:20|546.78|543.98|546.88|544.08|546.88|544.08|546.58|543.78|0
1655954010000|2022-06-23 03:13:30|546.78|543.98|547.07|544.27|547.07|544.27|546.78|543.98|0
1655954020000|2022-06-23 03:13:40|547.27|544.47|547.46|544.66|547.55|544.75|547.27|544.47|0
1655954030000|2022-06-23 03:13:50|547.75|544.95|547.94|545.14|547.94|545.14|547.55|544.75|0
1655954040000|2022-06-23 03:14:00|547.75|544.95|547.94|545.14|547.94|545.14|547.75|544.95|0
1655954050000|2022-06-23 03:14:10|547.85|545.05|548.14|545.34|548.14|545.34|547.85|545.05|0
1655954060000|2022-06-23 03:14:20|548.04|545.24|548.14|545.34|548.14|545.34|548.04|545.24|0
1655954070000|2022-06-23 03:14:30|548.33|545.53|548.24|545.44|548.52|545.72|548.24|545.44|0
1655954080000|2022-06-23 03:14:40|548.43|545.63|548.33|545.53|548.43|545.63|548.24|545.44|0
1655954090000|2022-06-23 03:14:50|548.14|545.34|548.14|545.34|548.24|545.44|548.04|545.24|0
1655954100000|2022-06-23 03:15:00|547.94|545.14|547.36|544.56|547.94|545.14|547.36|544.56|0
1655954110000|2022-06-23 03:15:10|547.27|544.47|547.27|544.47|547.27|544.47|547.16|544.36|0
1655954120000|2022-06-23 03:15:20|547.46|544.66|547.36|544.56|547.46|544.66|547.36|544.56|0
1655954130000|2022-06-23 03:15:30|547.46|544.66|547.55|544.75|547.55|544.75|547.46|544.66|0
1655954140000|2022-06-23 03:15:40|547.75|544.95|548.14|545.34|548.14|545.34|547.75|544.95|0
1655954150000|2022-06-23 03:15:50|548.24|545.44|548.43|545.63|548.43|545.63|548.24|545.44|0
1655954160000|2022-06-23 03:16:00|548.52|545.72|548.14|545.34|548.52|545.72|548.14|545.34|0
1655954170000|2022-06-23 03:16:10|548.43|545.63|548.24|545.44|548.43|545.63|548.14|545.34|0
1655954180000|2022-06-23 03:16:20|548.14|545.34|548.04|545.24|548.14|545.34|547.94|545.14|0
1655954190000|2022-06-23 03:16:30|548.14|545.34|548.24|545.44|548.24|545.44|547.94|545.14|0
1655954200000|2022-06-23 03:16:40|548.33|545.53|548.24|545.44|548.33|545.53|548.14|545.34|0
1655954210000|2022-06-23 03:16:50|548.14|545.34|548.62|545.82|548.72|545.92|548.14|545.34|0
1655954220000|2022-06-23 03:17:00|548.24|545.44|548.52|545.72|548.62|545.82|548.24|545.44|0
1655954230000|2022-06-23 03:17:10|548.72|545.92|548.62|545.82|548.82|546.02|548.62|545.82|0
1655954240000|2022-06-23 03:17:20|548.72|545.92|548.91|546.11|549.11|546.31|548.72|545.92|0
1655954250000|2022-06-23 03:17:30|548.82|546.02|548.82|546.02|549.01|546.21|548.82|546.02|0
1655954260000|2022-06-23 03:17:40|548.72|545.92|548.82|546.02|548.82|546.02|548.72|545.92|0
1655954270000|2022-06-23 03:17:50|548.72|545.92|548.62|545.82|548.72|545.92|548.62|545.82|0
1655954280000|2022-06-23 03:18:00|548.82|546.02|549.5|546.7|549.5|546.7|548.82|546.02|0
1655954290000|2022-06-23 03:18:10|549.3|546.5|549.3|546.5|549.4|546.6|549.3|546.5|0
1655954300000|2022-06-23 03:18:20|549.21|546.41|549.11|546.31|549.3|546.5|549.11|546.31|0
1655954310000|2022-06-23 03:18:30|549.01|546.21|548.91|546.11|549.01|546.21|548.91|546.11|0
1655954320000|2022-06-23 03:18:40|548.82|546.02|549.01|546.21|549.01|546.21|548.82|546.02|0
1655954330000|2022-06-23 03:18:50|548.91|546.11|548.62|545.82|548.91|546.11|548.62|545.82|0
1655954340000|2022-06-23 03:19:00|548.43|545.63|548.24|545.44|548.43|545.63|548.24|545.44|0
1655954350000|2022-06-23 03:19:10|548.13|545.33|548.24|545.44|548.24|545.44|548.04|545.24|0
1655954360000|2022-06-23 03:19:20|548.13|545.33|547.85|545.05|548.13|545.33|547.85|545.05|0
1655954370000|2022-06-23 03:19:30|547.55|544.75|547.55|544.75|547.55|544.75|547.55|544.75|0
1655954380000|2022-06-23 03:19:40|547.16|544.36|547.16|544.36|547.16|544.36|547.16|544.36|0
1655954390000|2022-06-23 03:19:50|546.97|544.17|546.58|543.78|547.07|544.27|546.58|543.78|0
1655954400000|2022-06-23 03:20:00|546|543.2|546.58|543.78|546.68|543.88|546|543.2|0
1655954410000|2022-06-23 03:20:10|546.39|543.59|546.39|543.59|546.58|543.78|546.39|543.59|0
1655954420000|2022-06-23 03:20:20|546.58|543.78|546.29|543.49|546.58|543.78|546.29|543.49|0
1655954430000|2022-06-23 03:20:30|546.19|543.39|545.81|543.01|546.19|543.39|545.81|543.01|0
1655954440000|2022-06-23 03:20:40|545.71|542.91|546.39|543.59|546.39|543.59|545.71|542.91|0
1655954450000|2022-06-23 03:20:50|546.58|543.78|546.19|543.39|546.58|543.78|546.19|543.39|0
1655954460000|2022-06-23 03:21:00|546.1|543.3|546|543.2|546.1|543.3|545.81|543.01|0
1655954470000|2022-06-23 03:21:10|546.19|543.39|546.39|543.59|546.39|543.59|546|543.2|0
1655954480000|2022-06-23 03:21:20|546.49|543.69|546.29|543.49|546.58|543.78|546.29|543.49|0
1655954490000|2022-06-23 03:21:30|546.39|543.59|546.39|543.59|546.39|543.59|546.29|543.49|0
1655954500000|2022-06-23 03:21:40|546.49|543.69|546.49|543.69|546.49|543.69|546.39|543.59|0
1655954510000|2022-06-23 03:21:50|546.58|543.78|546.68|543.88|546.68|543.88|546.58|543.78|0
1655954520000|2022-06-23 03:22:00|546.77|543.97|546.58|543.78|546.77|543.97|546.58|543.78|0
1655954530000|2022-06-23 03:22:10|546.77|543.97|547.16|544.36|547.16|544.36|546.77|543.97|0
1655954540000|2022-06-23 03:22:20|547.07|544.27|546.58|543.78|547.07|544.27|546.39|543.59|0
1655954550000|2022-06-23 03:22:30|546.77|543.97|546.58|543.78|546.77|543.97|546.49|543.69|0
1655954560000|2022-06-23 03:22:40|546.49|543.69|546.49|543.69|546.58|543.78|546.49|543.69|0
1655954570000|2022-06-23 03:22:50|546.58|543.78|546.68|543.88|546.77|543.97|546.58|543.78|0
1655954580000|2022-06-23 03:23:00|547.07|544.27|547.07|544.27|547.16|544.36|547.07|544.27|0
1655954590000|2022-06-23 03:23:10|547.16|544.36|547.07|544.27|547.36|544.56|547.07|544.27|0
1655954600000|2022-06-23 03:23:20|547.16|544.36|547.16|544.36|547.16|544.36|547.07|544.27|0
1655954610000|2022-06-23 03:23:30|547.07|544.27|546.97|544.17|547.16|544.36|546.97|544.17|0
1655954620000|2022-06-23 03:23:40|547.07|544.27|546.77|543.97|547.07|544.27|546.77|543.97|0
1655954630000|2022-06-23 03:23:50|546.97|544.17|546.58|543.78|546.97|544.17|546.58|543.78|0
1655954640000|2022-06-23 03:24:00|546.68|543.88|546.68|543.88|546.68|543.88|546.58|543.78|0
1655954650000|2022-06-23 03:24:10|546.87|544.07|546.68|543.88|546.87|544.07|546.68|543.88|0
1655954660000|2022-06-23 03:24:20|546.58|543.78|546.77|543.97|546.77|543.97|546.58|543.78|0
1655954670000|2022-06-23 03:24:30|546.68|543.88|546.68|543.88|546.68|543.88|546.68|543.88|0
1655954680000|2022-06-23 03:24:40|546.87|544.07|546.58|543.78|546.87|544.07|546.58|543.78|0
1655954690000|2022-06-23 03:24:50|546.68|543.88|546.68|543.88|546.68|543.88|546.68|543.88|0
1655954700000|2022-06-23 03:25:00|546.39|543.59|546.19|543.39|546.39|543.59|546.1|543.3|0
1655954710000|2022-06-23 03:25:10|546|543.2|545.9|543.1|546|543.2|545.9|543.1|0
1655954720000|2022-06-23 03:25:20|546.1|543.3|546.87|544.07|546.87|544.07|546.1|543.3|0
1655954730000|2022-06-23 03:25:30|546.97|544.17|546.87|544.07|546.97|544.17|546.87|544.07|0
1655954740000|2022-06-23 03:25:40|546.77|543.97|547.07|544.27|547.07|544.27|546.77|543.97|0
1655954750000|2022-06-23 03:25:50|546.97|544.17|547.55|544.75|547.55|544.75|546.97|544.17|0
1655954760000|2022-06-23 03:26:00|547.26|544.46|547.36|544.56|547.36|544.56|547.16|544.36|0
1655954770000|2022-06-23 03:26:10|547.46|544.66|547.55|544.75|547.55|544.75|547.46|544.66|0
1655954780000|2022-06-23 03:26:20|547.94|545.14|548.52|545.72|548.52|545.72|547.94|545.14|0
1655954790000|2022-06-23 03:26:30|548.43|545.63|548.23|545.43|548.43|545.63|548.23|545.43|0
1655954800000|2022-06-23 03:26:40|548.52|545.72|548.62|545.82|548.62|545.82|548.43|545.63|0
1655954810000|2022-06-23 03:26:50|548.43|545.63|548.43|545.63|548.43|545.63|548.23|545.43|0
1655954820000|2022-06-23 03:27:00|548.23|545.43|548.43|545.63|548.43|545.63|548.23|545.43|0
1655954830000|2022-06-23 03:27:10|548.33|545.53|548.52|545.72|548.52|545.72|548.33|545.53|0
1655954840000|2022-06-23 03:27:20|548.43|545.63|548.43|545.63|548.52|545.72|548.43|545.63|0
1655954850000|2022-06-23 03:27:30|548.33|545.53|548.33|545.53|548.33|545.53|548.23|545.43|0
1655954860000|2022-06-23 03:27:40|548.23|545.43|548.23|545.43|548.23|545.43|548.13|545.33|0
1655954870000|2022-06-23 03:27:50|548.43|545.63|548.43|545.63|548.43|545.63|548.43|545.63|0
1655954880000|2022-06-23 03:28:00|548.52|545.72|548.62|545.82|548.71|545.91|548.52|545.72|0
1655954890000|2022-06-23 03:28:10|548.91|546.11|548.62|545.82|548.91|546.11|548.62|545.82|0
1655954900000|2022-06-23 03:28:20|548.43|545.63|548.04|545.24|548.43|545.63|547.94|545.14|0
1655954910000|2022-06-23 03:28:30|548.23|545.43|548.23|545.43|548.23|545.43|548.13|545.33|0
1655954920000|2022-06-23 03:28:40|548.04|545.24|548.43|545.63|548.43|545.63|547.94|545.14|0
1655954930000|2022-06-23 03:28:50|548.33|545.53|548.43|545.63|548.43|545.63|548.33|545.53|0
1655954940000|2022-06-23 03:29:00|548.33|545.53|548.33|545.53|548.33|545.53|548.23|545.43|0
1655954950000|2022-06-23 03:29:10|548.23|545.43|548.23|545.43|548.23|545.43|548.23|545.43|0
1655954960000|2022-06-23 03:29:20|548.33|545.53|548.13|545.33|548.33|545.53|548.13|545.33|0
1655954970000|2022-06-23 03:29:30|548.23|545.43|548.13|545.33|548.23|545.43|548.13|545.33|0
1655954980000|2022-06-23 03:29:40|547.94|545.14|547.74|544.94|547.94|545.14|547.74|544.94|0
1655954990000|2022-06-23 03:29:50|547.46|544.66|547.46|544.66|547.46|544.66|547.35|544.55|0
1655955000000|2022-06-23 03:30:00|547.55|544.75|547.74|544.94|547.74|544.94|547.55|544.75|0
1655955010000|2022-06-23 03:30:10|547.65|544.85|547.74|544.94|547.74|544.94|547.55|544.75|0
1655955020000|2022-06-23 03:30:20|547.55|544.75|546.97|544.17|547.55|544.75|546.97|544.17|0
1655955030000|2022-06-23 03:30:30|546.77|543.97|547.26|544.46|547.26|544.46|546.77|543.97|0
1655955040000|2022-06-23 03:30:40|547.55|544.75|547.26|544.46|547.55|544.75|547.16|544.36|0
1655955050000|2022-06-23 03:30:50|547.35|544.55|547.35|544.55|547.55|544.75|547.35|544.55|0
1655955060000|2022-06-23 03:31:00|547.65|544.85|548.13|545.33|548.13|545.33|547.65|544.85|0
1655955070000|2022-06-23 03:31:10|547.94|545.14|548.52|545.72|548.52|545.72|547.94|545.14|0
1655955080000|2022-06-23 03:31:20|548.71|545.91|548.43|545.63|548.91|546.11|548.43|545.63|0
1655955090000|2022-06-23 03:31:30|548.52|545.72|548.52|545.72|548.52|545.72|548.32|545.52|0
1655955100000|2022-06-23 03:31:40|548.23|545.43|548.13|545.33|548.23|545.43|547.94|545.14|0
1655955110000|2022-06-23 03:31:50|548.23|545.43|548.23|545.43|548.32|545.52|548.23|545.43|0
1655955120000|2022-06-23 03:32:00|548.13|545.33|548.23|545.43|548.23|545.43|548.13|545.33|0
1655955130000|2022-06-23 03:32:10|548.32|545.52|548.32|545.52|548.32|545.52|548.32|545.52|0
1655955140000|2022-06-23 03:32:20|548.23|545.43|548.32|545.52|548.32|545.52|548.23|545.43|0
1655955150000|2022-06-23 03:32:30|548.13|545.33|548.23|545.43|548.23|545.43|547.94|545.14|0
1655955170000|2022-06-23 03:32:50|548.32|545.52|548.13|545.33|548.32|545.52|548.13|545.33|0
1655955180000|2022-06-23 03:33:00|548.23|545.43|548.32|545.52|548.32|545.52|548.23|545.43|0
1655955190000|2022-06-23 03:33:10|548.23|545.43|548.23|545.43|548.23|545.43|548.23|545.43|0
1655955200000|2022-06-23 03:33:20|548.13|545.33|547.65|544.85|548.13|545.33|547.65|544.85|0
1655955210000|2022-06-23 03:33:30|547.55|544.75|547.55|544.75|547.65|544.85|547.55|544.75|0
1655955220000|2022-06-23 03:33:40|547.65|544.85|547.55|544.75|547.65|544.85|547.55|544.75|0
1655955230000|2022-06-23 03:33:50|547.35|544.55|547.35|544.55|547.35|544.55|547.16|544.36|0
1655955240000|2022-06-23 03:34:00|547.45|544.65|547.07|544.27|547.45|544.65|547.07|544.27|0
1655955250000|2022-06-23 03:34:10|547.35|544.55|547.45|544.65|547.45|544.65|547.16|544.36|0
1655955260000|2022-06-23 03:34:20|547.35|544.55|547.55|544.75|547.55|544.75|547.35|544.55|0
1655955270000|2022-06-23 03:34:30|547.45|544.65|547.55|544.75|547.55|544.75|547.35|544.55|0
1655955280000|2022-06-23 03:34:40|547.45|544.65|547.55|544.75|547.55|544.75|547.45|544.65|0
1655955290000|2022-06-23 03:34:50|547.35|544.55|547.45|544.65|547.45|544.65|547.35|544.55|0
1655955300000|2022-06-23 03:35:00|547.35|544.55|547.16|544.36|547.35|544.55|547.07|544.27|0
1655955310000|2022-06-23 03:35:10|547.07|544.27|546.77|543.97|547.07|544.27|546.77|543.97|0
1655955320000|2022-06-23 03:35:20|546.87|544.07|546.68|543.88|546.87|544.07|546.68|543.88|0
1655955330000|2022-06-23 03:35:30|546.19|543.39|546.38|543.58|546.38|543.58|546.19|543.39|0
1655955340000|2022-06-23 03:35:40|546.48|543.68|546.48|543.68|546.58|543.78|546.38|543.58|0
1655955350000|2022-06-23 03:35:50|546.38|543.58|546.58|543.78|546.58|543.78|546.38|543.58|0
1655955360000|2022-06-23 03:36:00|546.87|544.07|546.68|543.88|546.87|544.07|546.58|543.78|0
1655955370000|2022-06-23 03:36:10|546.58|543.78|546.87|544.07|546.87|544.07|546.58|543.78|0
1655955380000|2022-06-23 03:36:20|546.77|543.97|546.96|544.16|546.96|544.16|546.77|543.97|0
1655955390000|2022-06-23 03:36:30|547.16|544.36|547.16|544.36|547.16|544.36|547.16|544.36|0
1655955400000|2022-06-23 03:36:40|546.96|544.16|547.06|544.26|547.16|544.36|546.96|544.16|0
1655955420000|2022-06-23 03:37:00|546.96|544.16|546.38|543.58|546.96|544.16|546.38|543.58|0
1655955430000|2022-06-23 03:37:10|546.58|543.78|546.48|543.68|546.58|543.78|546.48|543.68|0
1655955440000|2022-06-23 03:37:20|546.77|543.97|546.38|543.58|546.77|543.97|546.38|543.58|0
1655955450000|2022-06-23 03:37:30|546.29|543.49|546.29|543.49|546.29|543.49|546.29|543.49|0
1655955460000|2022-06-23 03:37:40|546.19|543.39|546.09|543.29|546.19|543.39|545.99|543.19|0
1655955470000|2022-06-23 03:37:50|545.99|543.19|545.8|543|545.99|543.19|545.71|542.91|0
1655955480000|2022-06-23 03:38:00|545.99|543.19|545.99|543.19|545.99|543.19|545.8|543|0
1655955490000|2022-06-23 03:38:10|546.38|543.58|546.58|543.78|546.58|543.78|546.19|543.39|0
1655955500000|2022-06-23 03:38:20|546.38|543.58|545.8|543|546.38|543.58|545.8|543|0
1655955510000|2022-06-23 03:38:30|545.99|543.19|545.99|543.19|545.99|543.19|545.99|543.19|0
1655955520000|2022-06-23 03:38:40|546.19|543.39|545.99|543.19|546.19|543.39|545.99|543.19|0
1655955530000|2022-06-23 03:38:50|545.22|542.42|545.02|542.22|545.22|542.42|544.44|541.64|0
1655955540000|2022-06-23 03:39:00|545.22|542.42|545.12|542.32|545.22|542.42|544.83|542.03|0
1655955550000|2022-06-23 03:39:10|545.02|542.22|545.8|543|545.8|543|545.02|542.22|0
1655955560000|2022-06-23 03:39:20|545.9|543.1|545.99|543.19|545.99|543.19|545.9|543.1|0
1655955570000|2022-06-23 03:39:30|545.9|543.1|545.61|542.81|546.19|543.39|545.61|542.81|0
1655955580000|2022-06-23 03:39:40|545.9|543.1|545.71|542.91|545.9|543.1|545.71|542.91|0
1655955590000|2022-06-23 03:39:50|545.61|542.81|545.9|543.1|545.9|543.1|545.61|542.81|0
1655955600000|2022-06-23 03:40:00|545.8|543|545.8|543|545.9|543.1|545.8|543|0
1655955610000|2022-06-23 03:40:10|545.61|542.81|545.99|543.19|545.99|543.19|545.61|542.81|0
1655955620000|2022-06-23 03:40:20|545.8|543|545.99|543.19|545.99|543.19|545.8|543|0
1655955630000|2022-06-23 03:40:30|546.09|543.29|546.19|543.39|546.19|543.39|546.09|543.29|0
1655955640000|2022-06-23 03:40:40|545.8|543|545.6|542.8|545.8|543|545.6|542.8|0
1655955650000|2022-06-23 03:40:50|545.51|542.71|545.8|543|545.8|543|545.41|542.61|0
1655955660000|2022-06-23 03:41:00|545.71|542.91|546.57|543.77|546.57|543.77|545.71|542.91|0
1655955670000|2022-06-23 03:41:10|546.38|543.58|546.38|543.58|546.38|543.58|546.38|543.58|0
1655955680000|2022-06-23 03:41:20|546.48|543.68|546.48|543.68|546.48|543.68|546.48|543.68|0
1655955690000|2022-06-23 03:41:30|546.57|543.77|546.57|543.77|546.57|543.77|546.57|543.77|0
1655955700000|2022-06-23 03:41:40|546.68|543.88|546.57|543.77|546.68|543.88|546.57|543.77|0
1655955710000|2022-06-23 03:41:50|546.77|543.97|546.67|543.87|546.77|543.97|546.57|543.77|0
1655955720000|2022-06-23 03:42:00|546.57|543.77|546.77|543.97|546.77|543.97|546.57|543.77|0
1655955730000|2022-06-23 03:42:10|546.87|544.07|546.57|543.77|547.06|544.26|546.57|543.77|0
1655955740000|2022-06-23 03:42:20|546.48|543.68|546.57|543.77|546.57|543.77|546.48|543.68|0
1655955750000|2022-06-23 03:42:30|546.48|543.68|546.67|543.87|546.67|543.87|546.48|543.68|0
1655955760000|2022-06-23 03:42:40|546.57|543.77|546.77|543.97|546.77|543.97|546.57|543.77|0
1655955770000|2022-06-23 03:42:50|546.67|543.87|546.67|543.87|546.67|543.87|546.67|543.87|0
1655955780000|2022-06-23 03:43:00|547.06|544.26|547.35|544.55|547.35|544.55|547.06|544.26|0
1655955790000|2022-06-23 03:43:10|547.54|544.74|547.74|544.94|547.74|544.94|547.54|544.74|0
1655955800000|2022-06-23 03:43:20|547.93|545.13|548.13|545.33|548.32|545.52|547.93|545.13|0
1655955810000|2022-06-23 03:43:30|547.93|545.13|548.13|545.33|548.13|545.33|547.93|545.13|0
1655955820000|2022-06-23 03:43:40|548.03|545.23|548.03|545.23|548.03|545.23|547.93|545.13|0
1655955830000|2022-06-23 03:43:50|547.84|545.04|547.64|544.84|547.84|545.04|547.64|544.84|0
1655955840000|2022-06-23 03:44:00|547.54|544.74|548.03|545.23|548.03|545.23|547.54|544.74|0
1655955850000|2022-06-23 03:44:10|548.13|545.33|548.13|545.33|548.13|545.33|548.03|545.23|0
1655955860000|2022-06-23 03:44:20|548.03|545.23|548.13|545.33|548.13|545.33|548.03|545.23|0
1655955870000|2022-06-23 03:44:30|548.32|545.52|548.32|545.52|548.32|545.52|548.32|545.52|0
1655955880000|2022-06-23 03:44:40|548.23|545.43|548.23|545.43|548.23|545.43|548.23|545.43|0
1655955890000|2022-06-23 03:44:50|548.13|545.33|548.32|545.52|548.32|545.52|548.13|545.33|0
1655955900000|2022-06-23 03:45:00|548.13|545.33|548.13|545.33|548.13|545.33|548.03|545.23|0
1655955910000|2022-06-23 03:45:10|548.32|545.52|547.74|544.94|548.32|545.52|547.74|544.94|0
1655955920000|2022-06-23 03:45:20|547.64|544.84|547.35|544.55|547.64|544.84|547.35|544.55|0
1655955930000|2022-06-23 03:45:30|547.54|544.74|547.54|544.74|547.64|544.84|547.54|544.74|0
1655955940000|2022-06-23 03:45:40|547.64|544.84|547.64|544.84|547.64|544.84|547.54|544.74|0
1655955950000|2022-06-23 03:45:50|547.54|544.74|547.54|544.74|547.54|544.74|547.35|544.55|0
1655955960000|2022-06-23 03:46:00|547.45|544.65|546.96|544.16|547.45|544.65|546.96|544.16|0
1655955970000|2022-06-23 03:46:10|547.06|544.26|547.15|544.35|547.15|544.35|547.06|544.26|0
1655955980000|2022-06-23 03:46:20|547.54|544.74|547.93|545.13|547.93|545.13|547.54|544.74|0
1655955990000|2022-06-23 03:46:30|547.84|545.04|547.84|545.04|547.93|545.13|547.84|545.04|0
1655956000000|2022-06-23 03:46:40|547.74|544.94|547.84|545.04|547.84|545.04|547.74|544.94|0
1655956010000|2022-06-23 03:46:50|547.93|545.13|547.93|545.13|548.13|545.33|547.93|545.13|0
1655956020000|2022-06-23 03:47:00|548.03|545.23|547.54|544.74|548.03|545.23|547.54|544.74|0
1655956030000|2022-06-23 03:47:10|547.84|545.04|547.74|544.94|547.93|545.13|547.74|544.94|0
1655956040000|2022-06-23 03:47:20|547.64|544.84|547.74|544.94|547.84|545.04|547.64|544.84|0
1655956050000|2022-06-23 03:47:30|547.84|545.04|547.84|545.04|547.84|545.04|547.84|545.04|0
1655956060000|2022-06-23 03:47:40|547.74|544.94|547.84|545.04|547.84|545.04|547.74|544.94|0
1655956070000|2022-06-23 03:47:50|547.74|544.94|547.54|544.74|547.74|544.94|547.54|544.74|0
1655956080000|2022-06-23 03:48:00|547.64|544.84|547.35|544.55|547.64|544.84|547.35|544.55|0
1655956090000|2022-06-23 03:48:10|547.64|544.84|547.35|544.55|547.64|544.84|547.35|544.55|0
1655956100000|2022-06-23 03:48:20|547.54|544.74|547.35|544.55|547.54|544.74|547.35|544.55|0
1655956110000|2022-06-23 03:48:30|547.54|544.74|547.35|544.55|547.54|544.74|547.35|544.55|0
1655956120000|2022-06-23 03:48:40|547.54|544.74|547.45|544.65|547.54|544.74|547.45|544.65|0
1655956130000|2022-06-23 03:48:50|547.35|544.55|547.45|544.65|547.45|544.65|547.35|544.55|0
1655956140000|2022-06-23 03:49:00|547.15|544.35|547.54|544.74|547.54|544.74|547.15|544.35|0
1655956150000|2022-06-23 03:49:10|547.93|545.13|547.93|545.13|547.93|545.13|547.74|544.94|0
1655956160000|2022-06-23 03:49:20|547.84|545.04|547.74|544.94|547.93|545.13|547.74|544.94|0
1655956170000|2022-06-23 03:49:30|547.93|545.13|548.12|545.32|548.12|545.32|547.93|545.13|0
1655956180000|2022-06-23 03:49:40|548.23|545.43|548.12|545.32|548.23|545.43|548.12|545.32|0
1655956190000|2022-06-23 03:49:50|548.03|545.23|548.12|545.32|548.12|545.32|548.03|545.23|0
1655956200000|2022-06-23 03:50:00|547.74|544.94|547.84|545.04|547.93|545.13|547.74|544.94|0
1655956210000|2022-06-23 03:50:10|547.93|545.13|547.93|545.13|548.03|545.23|547.93|545.13|0
1655956220000|2022-06-23 03:50:20|547.74|544.94|547.84|545.04|547.84|545.04|547.74|544.94|0
1655956230000|2022-06-23 03:50:30|547.74|544.94|547.74|544.94|548.03|545.23|547.74|544.94|0
1655956240000|2022-06-23 03:50:40|547.45|544.65|547.54|544.74|547.54|544.74|547.45|544.65|0
1655956250000|2022-06-23 03:50:50|547.25|544.45|547.15|544.35|547.25|544.45|547.15|544.35|0
1655956260000|2022-06-23 03:51:00|547.54|544.74|547.74|544.94|547.74|544.94|547.54|544.74|0
1655956270000|2022-06-23 03:51:10|547.64|544.84|547.54|544.74|547.64|544.84|547.35|544.55|0
1655956280000|2022-06-23 03:51:20|547.74|544.94|547.64|544.84|547.74|544.94|547.64|544.84|0
1655956290000|2022-06-23 03:51:30|547.74|544.94|547.64|544.84|547.74|544.94|547.64|544.84|0
1655956300000|2022-06-23 03:51:40|547.74|544.94|547.84|545.04|547.84|545.04|547.74|544.94|0
1655956310000|2022-06-23 03:51:50|547.93|545.13|548.23|545.43|548.23|545.43|547.93|545.13|0
1655956320000|2022-06-23 03:52:00|548.12|545.32|548.51|545.71|548.51|545.71|548.12|545.32|0
1655956330000|2022-06-23 03:52:10|548.42|545.62|548.32|545.52|548.42|545.62|548.32|545.52|0
1655956340000|2022-06-23 03:52:20|548.03|545.23|547.74|544.94|548.03|545.23|547.74|544.94|0
1655956350000|2022-06-23 03:52:30|547.84|545.04|547.45|544.65|547.84|545.04|547.45|544.65|0
1655956360000|2022-06-23 03:52:40|547.35|544.55|547.35|544.55|547.45|544.65|547.35|544.55|0
1655956370000|2022-06-23 03:52:50|547.25|544.45|547.25|544.45|547.25|544.45|547.25|544.45|0
1655956380000|2022-06-23 03:53:00|547.35|544.55|547.35|544.55|547.35|544.55|547.35|544.55|0
1655956390000|2022-06-23 03:53:10|547.54|544.74|547.35|544.55|547.54|544.74|547.35|544.55|0
1655956410000|2022-06-23 03:53:30|547.54|544.74|547.64|544.84|547.64|544.84|547.35|544.55|0
1655956420000|2022-06-23 03:53:40|547.54|544.74|547.93|545.13|547.93|545.13|547.54|544.74|0
1655956430000|2022-06-23 03:53:50|547.73|544.93|547.73|544.93|547.73|544.93|547.64|544.84|0
1655956440000|2022-06-23 03:54:00|547.64|544.84|547.73|544.93|547.73|544.93|547.54|544.74|0
1655956450000|2022-06-23 03:54:10|547.64|544.84|547.64|544.84|547.64|544.84|547.54|544.74|0
1655956460000|2022-06-23 03:54:20|547.73|544.93|547.73|544.93|547.73|544.93|547.54|544.74|0
1655956470000|2022-06-23 03:54:30|547.64|544.84|547.45|544.65|547.64|544.84|547.45|544.65|0
1655956480000|2022-06-23 03:54:40|547.35|544.55|547.25|544.45|547.35|544.55|547.25|544.45|0
1655956490000|2022-06-23 03:54:50|546.96|544.16|547.15|544.35|547.25|544.45|546.96|544.16|0
1655956500000|2022-06-23 03:55:00|546.96|544.16|547.15|544.35|547.15|544.35|546.96|544.16|0
1655956510000|2022-06-23 03:55:10|547.25|544.45|546.96|544.16|547.35|544.55|546.96|544.16|0
1655956520000|2022-06-23 03:55:20|547.06|544.26|547.15|544.35|547.15|544.35|546.96|544.16|0
1655956530000|2022-06-23 03:55:30|547.25|544.45|547.15|544.35|547.35|544.55|547.15|544.35|0
1655956540000|2022-06-23 03:55:40|546.96|544.16|547.35|544.55|547.35|544.55|546.96|544.16|0
1655956550000|2022-06-23 03:55:50|547.25|544.45|547.25|544.45|547.25|544.45|547.15|544.35|0
1655956560000|2022-06-23 03:56:00|547.06|544.26|547.25|544.45|547.25|544.45|547.06|544.26|0
1655956570000|2022-06-23 03:56:10|547.06|544.26|547.45|544.65|547.45|544.65|547.06|544.26|0
1655956580000|2022-06-23 03:56:20|547.35|544.55|547.35|544.55|547.35|544.55|547.35|544.55|0
1655956590000|2022-06-23 03:56:30|547.54|544.74|547.54|544.74|547.54|544.74|547.54|544.74|0
1655956600000|2022-06-23 03:56:40|547.45|544.65|547.45|544.65|547.54|544.74|547.45|544.65|0
1655956610000|2022-06-23 03:56:50|547.35|544.55|547.45|544.65|547.45|544.65|547.25|544.45|0
1655956620000|2022-06-23 03:57:00|547.54|544.74|547.93|545.13|547.93|545.13|547.54|544.74|0
1655956630000|2022-06-23 03:57:10|547.73|544.93|547.54|544.74|547.73|544.93|547.54|544.74|0
1655956640000|2022-06-23 03:57:20|547.83|545.03|547.73|544.93|547.83|545.03|547.73|544.93|0
1655956650000|2022-06-23 03:57:30|547.64|544.84|547.83|545.03|547.83|545.03|547.64|544.84|0
1655956660000|2022-06-23 03:57:40|547.93|545.13|547.83|545.03|547.93|545.13|547.83|545.03|0
1655956670000|2022-06-23 03:57:50|547.73|544.93|547.93|545.13|547.93|545.13|547.73|544.93|0
1655956680000|2022-06-23 03:58:00|548.12|545.32|548.32|545.52|548.32|545.52|548.12|545.32|0
1655956690000|2022-06-23 03:58:10|548.42|545.62|548.51|545.71|548.51|545.71|548.42|545.62|0
1655956700000|2022-06-23 03:58:20|548.81|546.01|549.09|546.29|549.09|546.29|548.81|546.01|0
1655956710000|2022-06-23 03:58:30|548.7|545.9|549.48|546.68|549.48|546.68|548.7|545.9|0
1655956720000|2022-06-23 03:58:40|549.39|546.59|549.09|546.29|549.48|546.68|549|546.2|0
1655956730000|2022-06-23 03:58:50|549|546.2|548.81|546.01|549.09|546.29|548.81|546.01|0
1655956740000|2022-06-23 03:59:00|548.9|546.1|549.09|546.29|549.09|546.29|548.9|546.1|0
1655956750000|2022-06-23 03:59:10|549.29|546.49|549.48|546.68|549.48|546.68|549.29|546.49|0
1655956760000|2022-06-23 03:59:20|549.29|546.49|549.29|546.49|549.29|546.49|549.09|546.29|0
1655956770000|2022-06-23 03:59:30|549.48|546.68|549.39|546.59|549.48|546.68|549.39|546.59|0
1655956780000|2022-06-23 03:59:40|549.58|546.78|549.29|546.49|549.58|546.78|549.29|546.49|0
1655956790000|2022-06-23 03:59:50|549.39|546.59|549.68|546.88|549.68|546.88|549.39|546.59|0
1655956800000|2022-06-23 04:00:00|549.78|546.98|549.78|546.98|549.78|546.98|549.78|546.98|0
1655956810000|2022-06-23 04:00:10|549.87|547.07|549.78|546.98|549.87|547.07|549.68|546.88|0
1655956820000|2022-06-23 04:00:20|549.48|546.68|549.48|546.68|549.48|546.68|549.48|546.68|0
1655956840000|2022-06-23 04:00:40|549.39|546.59|549.39|546.59|549.48|546.68|549.39|546.59|0
1655956850000|2022-06-23 04:00:50|549.48|546.68|549.29|546.49|549.48|546.68|549.29|546.49|0
1655956860000|2022-06-23 04:01:00|549.19|546.39|548.81|546.01|549.19|546.39|548.81|546.01|0
1655956870000|2022-06-23 04:01:10|548.9|546.1|548.51|545.71|548.9|546.1|548.51|545.71|0
1655956880000|2022-06-23 04:01:20|548.7|545.9|548.42|545.62|548.7|545.9|548.32|545.52|0
1655956890000|2022-06-23 04:01:30|548.32|545.52|548.61|545.81|548.61|545.81|548.32|545.52|0
1655956900000|2022-06-23 04:01:40|548.7|545.9|548.61|545.81|548.8|546|548.61|545.81|0
1655956910000|2022-06-23 04:01:50|548.51|545.71|548.51|545.71|548.61|545.81|548.51|545.71|0
1655956920000|2022-06-23 04:02:00|548.32|545.52|548.51|545.71|548.51|545.71|548.32|545.52|0
1655956930000|2022-06-23 04:02:10|548.9|546.1|548.9|546.1|549|546.2|548.9|546.1|0
1655956940000|2022-06-23 04:02:20|549|546.2|549.29|546.49|549.29|546.49|549|546.2|0
1655956950000|2022-06-23 04:02:30|549.39|546.59|549.29|546.49|549.48|546.68|549.29|546.49|0
1655956960000|2022-06-23 04:02:40|549.39|546.59|549.48|546.68|549.48|546.68|549.29|546.49|0
1655956970000|2022-06-23 04:02:50|549.68|546.88|549.78|546.98|549.78|546.98|549.68|546.88|0
1655956980000|2022-06-23 04:03:00|549.87|547.07|549.78|546.98|549.87|547.07|549.78|546.98|0
1655956990000|2022-06-23 04:03:10|549.87|547.07|549.78|546.98|549.87|547.07|549.78|546.98|0
1655957000000|2022-06-23 04:03:20|549.58|546.78|549.58|546.78|549.68|546.88|549.58|546.78|0
1655957020000|2022-06-23 04:03:40|549.29|546.49|548.9|546.1|549.29|546.49|548.9|546.1|0
1655957030000|2022-06-23 04:03:50|549|546.2|548.8|546|549|546.2|548.8|546|0
1655957040000|2022-06-23 04:04:00|548.9|546.1|549.09|546.29|549.19|546.39|548.9|546.1|0
1655957050000|2022-06-23 04:04:10|549.19|546.39|549.29|546.49|549.29|546.49|549.19|546.39|0
1655957060000|2022-06-23 04:04:20|549.09|546.29|549.58|546.78|549.58|546.78|549.09|546.29|0
1655957070000|2022-06-23 04:04:30|549.39|546.59|549.48|546.68|549.68|546.88|549.39|546.59|0
1655957080000|2022-06-23 04:04:40|549.39|546.59|549.39|546.59|549.39|546.59|549.39|546.59|0
1655957090000|2022-06-23 04:04:50|549.48|546.68|549.58|546.78|549.58|546.78|549.48|546.68|0
1655957100000|2022-06-23 04:05:00|549.68|546.88|549.68|546.88|549.68|546.88|549.68|546.88|0
1655957110000|2022-06-23 04:05:10|549.87|547.07|550.26|547.46|550.26|547.46|549.87|547.07|0
1655957120000|2022-06-23 04:05:20|550.17|547.37|550.06|547.26|550.17|547.37|549.87|547.07|0
1655957140000|2022-06-23 04:05:40|549.87|547.07|550.26|547.46|550.26|547.46|549.87|547.07|0
1655957150000|2022-06-23 04:05:50|550.06|547.26|550.17|547.37|550.17|547.37|550.06|547.26|0
1655957160000|2022-06-23 04:06:00|550.06|547.26|549.97|547.17|550.06|547.26|549.97|547.17|0
1655957170000|2022-06-23 04:06:10|550.06|547.26|550.06|547.26|550.06|547.26|549.97|547.17|0
1655957180000|2022-06-23 04:06:20|550.36|547.56|550.26|547.46|550.45|547.65|550.26|547.46|0
1655957190000|2022-06-23 04:06:30|550.45|547.65|550.45|547.65|550.45|547.65|550.45|547.65|0
1655957200000|2022-06-23 04:06:40|550.26|547.46|550.06|547.26|550.26|547.46|550.06|547.26|0
1655957210000|2022-06-23 04:06:50|549.87|547.07|549.97|547.17|550.06|547.26|549.87|547.07|0
1655957220000|2022-06-23 04:07:00|550.16|547.36|550.26|547.46|550.26|547.46|550.16|547.36|0
1655957230000|2022-06-23 04:07:10|550.36|547.56|550.45|547.65|550.45|547.65|550.36|547.56|0
1655957240000|2022-06-23 04:07:20|550.36|547.56|550.45|547.65|550.45|547.65|550.36|547.56|0
1655957250000|2022-06-23 04:07:30|550.55|547.75|551.04|548.24|551.04|548.24|550.55|547.75|0
1655957260000|2022-06-23 04:07:40|550.55|547.75|550.75|547.95|550.84|548.04|550.55|547.75|0
1655957270000|2022-06-23 04:07:50|550.84|548.04|550.75|547.95|550.84|548.04|550.65|547.85|0
1655957280000|2022-06-23 04:08:00|550.84|548.04|550.65|547.85|550.84|548.04|550.65|547.85|0
1655957290000|2022-06-23 04:08:10|550.45|547.65|550.36|547.56|550.45|547.65|550.26|547.46|0
1655957300000|2022-06-23 04:08:20|550.55|547.75|550.55|547.75|550.55|547.75|550.55|547.75|0
1655957310000|2022-06-23 04:08:30|550.65|547.85|550.65|547.85|550.75|547.95|550.65|547.85|0
1655957320000|2022-06-23 04:08:40|550.75|547.95|550.45|547.65|550.75|547.95|550.45|547.65|0
1655957330000|2022-06-23 04:08:50|550.55|547.75|550.55|547.75|550.55|547.75|550.55|547.75|0
1655957340000|2022-06-23 04:09:00|550.65|547.85|551.04|548.24|551.04|548.24|550.65|547.85|0
1655957350000|2022-06-23 04:09:10|551.23|548.43|551.43|548.63|551.43|548.63|551.23|548.43|0
1655957360000|2022-06-23 04:09:20|551.82|549.02|552.01|549.21|552.31|549.51|551.82|549.02|0
1655957370000|2022-06-23 04:09:30|552.21|549.41|552.4|549.6|552.6|549.8|552.21|549.41|0
1655957380000|2022-06-23 04:09:40|552.5|549.7|552.7|549.9|552.7|549.9|552.5|549.7|0
1655957390000|2022-06-23 04:09:50|552.6|549.8|552.4|549.6|552.6|549.8|552.21|549.41|0
1655957400000|2022-06-23 04:10:00|552.21|549.41|551.82|549.02|552.31|549.51|551.82|549.02|0
1655957410000|2022-06-23 04:10:10|551.72|548.92|551.92|549.12|551.92|549.12|551.72|548.92|0
1655957420000|2022-06-23 04:10:20|552.11|549.31|552.01|549.21|552.11|549.31|552.01|549.21|0
1655957430000|2022-06-23 04:10:30|552.4|549.6|551.92|549.12|552.4|549.6|551.92|549.12|0
1655957440000|2022-06-23 04:10:40|551.72|548.92|551.62|548.82|551.72|548.92|551.62|548.82|0
1655957450000|2022-06-23 04:10:50|551.72|548.92|552.01|549.21|552.01|549.21|551.72|548.92|0
1655957460000|2022-06-23 04:11:00|551.82|549.02|551.72|548.92|551.82|549.02|551.72|548.92|0
1655957470000|2022-06-23 04:11:10|551.82|549.02|551.82|549.02|551.82|549.02|551.62|548.82|0
1655957480000|2022-06-23 04:11:20|551.62|548.82|551.43|548.63|551.62|548.82|551.43|548.63|0
1655957490000|2022-06-23 04:11:30|551.23|548.43|551.14|548.34|551.33|548.53|551.14|548.34|0
1655957500000|2022-06-23 04:11:40|551.23|548.43|551.04|548.24|551.23|548.43|551.04|548.24|0
1655957510000|2022-06-23 04:11:50|551.14|548.34|551.33|548.53|551.33|548.53|551.14|548.34|0
1655957520000|2022-06-23 04:12:00|551.04|548.24|550.84|548.04|551.04|548.24|550.84|548.04|0
1655957530000|2022-06-23 04:12:10|550.94|548.14|551.14|548.34|551.14|548.34|550.84|548.04|0
1655957540000|2022-06-23 04:12:20|550.94|548.14|551.04|548.24|551.04|548.24|550.94|548.14|0
1655957550000|2022-06-23 04:12:30|551.14|548.34|551.14|548.34|551.14|548.34|551.14|548.34|0
1655957560000|2022-06-23 04:12:40|551.04|548.24|551.43|548.63|551.43|548.63|551.04|548.24|0
1655957570000|2022-06-23 04:12:50|551.04|548.24|551.04|548.24|551.14|548.34|551.04|548.24|0
1655957580000|2022-06-23 04:13:00|550.94|548.14|550.94|548.14|550.94|548.14|550.94|548.14|0
1655957590000|2022-06-23 04:13:10|550.84|548.04|550.65|547.85|550.84|548.04|550.65|547.85|0
1655957600000|2022-06-23 04:13:20|550.55|547.75|549.87|547.07|550.55|547.75|549.77|546.97|0
1655957610000|2022-06-23 04:13:30|549.67|546.87|549.67|546.87|549.67|546.87|549.58|546.78|0
1655957620000|2022-06-23 04:13:40|549.48|546.68|549.38|546.58|549.48|546.68|549.28|546.48|0
1655957630000|2022-06-23 04:13:50|549.28|546.48|549.67|546.87|549.67|546.87|549.28|546.48|0
1655957640000|2022-06-23 04:14:00|549.38|546.58|549.19|546.39|549.38|546.58|549.19|546.39|0
1655957650000|2022-06-23 04:14:10|549.09|546.29|549.09|546.29|549.09|546.29|549.09|546.29|0
1655957660000|2022-06-23 04:14:20|549.28|546.48|549.38|546.58|549.38|546.58|549.28|546.48|0
1655957670000|2022-06-23 04:14:30|549.58|546.78|549.77|546.97|549.77|546.97|549.58|546.78|0
1655957680000|2022-06-23 04:14:40|549.67|546.87|549.67|546.87|549.77|546.97|549.67|546.87|0
1655957690000|2022-06-23 04:14:50|549.77|546.97|549.58|546.78|549.77|546.97|549.48|546.68|0
1655957700000|2022-06-23 04:15:00|549.48|546.68|549.38|546.58|549.48|546.68|549.28|546.48|0
1655957710000|2022-06-23 04:15:10|549.28|546.48|549.38|546.58|549.38|546.58|549.28|546.48|0
1655957720000|2022-06-23 04:15:20|549.09|546.29|548.7|545.9|549.09|546.29|548.7|545.9|0
1655957730000|2022-06-23 04:15:30|548.12|545.32|547.83|545.03|548.12|545.32|547.73|544.93|0
1655957740000|2022-06-23 04:15:40|547.92|545.12|548.12|545.32|548.22|545.42|547.92|545.12|0
1655957750000|2022-06-23 04:15:50|548.02|545.22|548.12|545.32|548.22|545.42|548.02|545.22|0
1655957760000|2022-06-23 04:16:00|548.31|545.51|548.41|545.61|548.41|545.61|548.31|545.51|0
1655957770000|2022-06-23 04:16:10|548.8|546|549.19|546.39|549.28|546.48|548.8|546|0
1655957780000|2022-06-23 04:16:20|549.28|546.48|548.89|546.09|549.28|546.48|548.89|546.09|0
1655957790000|2022-06-23 04:16:30|549.09|546.29|549.09|546.29|549.09|546.29|548.99|546.19|0
1655957800000|2022-06-23 04:16:40|548.89|546.09|548.99|546.19|548.99|546.19|548.89|546.09|0
1655957810000|2022-06-23 04:16:50|548.89|546.09|548.99|546.19|548.99|546.19|548.89|546.09|0
1655957820000|2022-06-23 04:17:00|549.09|546.29|549.28|546.48|549.28|546.48|549.09|546.29|0
1655957830000|2022-06-23 04:17:10|549.09|546.29|549.19|546.39|549.19|546.39|549.09|546.29|0
1655957840000|2022-06-23 04:17:20|549.28|546.48|549.19|546.39|549.28|546.48|549.19|546.39|0
1655957850000|2022-06-23 04:17:30|549.09|546.29|549.28|546.48|549.28|546.48|549.09|546.29|0
1655957860000|2022-06-23 04:17:40|549.19|546.39|549.28|546.48|549.28|546.48|549.19|546.39|0
1655957890000|2022-06-23 04:18:10|549.48|546.68|549.38|546.58|549.48|546.68|549.28|546.48|0
1655957900000|2022-06-23 04:18:20|549.48|546.68|549.48|546.68|549.77|546.97|549.48|546.68|0
1655957910000|2022-06-23 04:18:30|549.38|546.58|549.58|546.78|549.58|546.78|549.38|546.58|0
1655957920000|2022-06-23 04:18:40|549.48|546.68|549.38|546.58|549.58|546.78|549.38|546.58|0
1655957940000|2022-06-23 04:19:00|549.09|546.29|549.09|546.29|549.19|546.39|549.09|546.29|0
1655957950000|2022-06-23 04:19:10|549.19|546.39|549.28|546.48|549.28|546.48|549.19|546.39|0
1655957960000|2022-06-23 04:19:20|549.19|546.39|548.99|546.19|549.19|546.39|548.99|546.19|0
1655957970000|2022-06-23 04:19:30|548.89|546.09|548.99|546.19|548.99|546.19|548.89|546.09|0
1655957990000|2022-06-23 04:19:50|549.09|546.29|549.28|546.48|549.28|546.48|549.09|546.29|0
1655958000000|2022-06-23 04:20:00|549.09|546.29|548.99|546.19|549.09|546.29|548.99|546.19|0
1655958010000|2022-06-23 04:20:10|548.8|546|548.8|546|548.89|546.09|548.8|546|0
1655958020000|2022-06-23 04:20:20|548.99|546.19|549.19|546.39|549.19|546.39|548.99|546.19|0
1655958030000|2022-06-23 04:20:30|549.38|546.58|549.38|546.58|549.38|546.58|549.38|546.58|0
1655958050000|2022-06-23 04:20:50|549.28|546.48|549.28|546.48|549.28|546.48|549.28|546.48|0
1655958060000|2022-06-23 04:21:00|549.38|546.58|548.89|546.09|549.38|546.58|548.89|546.09|0
1655958070000|2022-06-23 04:21:10|548.99|546.19|549.09|546.29|549.09|546.29|548.99|546.19|0
1655958080000|2022-06-23 04:21:20|548.8|546|548.7|545.9|548.8|546|548.6|545.8|0
1655958090000|2022-06-23 04:21:30|548.8|546|548.41|545.61|548.8|546|548.41|545.61|0
1655958100000|2022-06-23 04:21:40|548.31|545.51|548.31|545.51|548.31|545.51|548.31|545.51|0
1655958110000|2022-06-23 04:21:50|548.7|545.9|548.6|545.8|548.7|545.9|548.5|545.7|0
1655958120000|2022-06-23 04:22:00|548.7|545.9|548.6|545.8|548.7|545.9|548.31|545.51|0
1655958130000|2022-06-23 04:22:10|548.5|545.7|548.6|545.8|548.6|545.8|548.5|545.7|0
1655958140000|2022-06-23 04:22:20|548.7|545.9|548.6|545.8|548.7|545.9|548.6|545.8|0
1655958150000|2022-06-23 04:22:30|548.7|545.9|548.89|546.09|548.89|546.09|548.7|545.9|0
1655958160000|2022-06-23 04:22:40|548.6|545.8|548.5|545.7|548.6|545.8|548.41|545.61|0
1655958170000|2022-06-23 04:22:50|548.31|545.51|548.31|545.51|548.31|545.51|548.31|545.51|0
1655958180000|2022-06-23 04:23:00|547.92|545.12|548.22|545.42|548.22|545.42|547.92|545.12|0
1655958190000|2022-06-23 04:23:10|548.02|545.22|548.11|545.31|548.11|545.31|547.92|545.12|0
1655958200000|2022-06-23 04:23:20|547.92|545.12|547.92|545.12|548.02|545.22|547.92|545.12|0
1655958210000|2022-06-23 04:23:30|547.73|544.93|547.34|544.54|547.73|544.93|547.34|544.54|0
1655958220000|2022-06-23 04:23:40|547.14|544.34|547.53|544.73|547.53|544.73|547.14|544.34|0
1655958230000|2022-06-23 04:23:50|547.83|545.03|547.73|544.93|547.83|545.03|547.73|544.93|0
1655958240000|2022-06-23 04:24:00|547.44|544.64|547.34|544.54|547.44|544.64|547.24|544.44|0
1655958250000|2022-06-23 04:24:10|547.24|544.44|547.34|544.54|547.44|544.64|547.24|544.44|0
1655958260000|2022-06-23 04:24:20|547.24|544.44|547.24|544.44|547.24|544.44|547.14|544.34|0
1655958270000|2022-06-23 04:24:30|547.14|544.34|547.05|544.25|547.14|544.34|546.95|544.15|0
1655958280000|2022-06-23 04:24:40|546.95|544.15|547.05|544.25|547.05|544.25|546.95|544.15|0
1655958290000|2022-06-23 04:24:50|547.14|544.34|547.14|544.34|547.14|544.34|547.14|544.34|0
1655958300000|2022-06-23 04:25:00|546.95|544.15|546.37|543.57|546.95|544.15|546.37|543.57|0
1655958310000|2022-06-23 04:25:10|546.27|543.47|545.98|543.18|546.27|543.47|545.98|543.18|0
1655958320000|2022-06-23 04:25:20|545.78|542.98|545.78|542.98|545.98|543.18|545.78|542.98|0
1655958330000|2022-06-23 04:25:30|545.98|543.18|545.98|543.18|545.98|543.18|545.98|543.18|0
1655958340000|2022-06-23 04:25:40|545.78|542.98|545.89|543.09|545.89|543.09|545.78|542.98|0
1655958350000|2022-06-23 04:25:50|545.78|542.98|545.78|542.98|545.89|543.09|545.78|542.98|0
1655958360000|2022-06-23 04:26:00|545.98|543.18|545.98|543.18|545.98|543.18|545.89|543.09|0
1655958370000|2022-06-23 04:26:10|546.17|543.37|546.27|543.47|546.37|543.57|546.17|543.37|0
1655958380000|2022-06-23 04:26:20|546.37|543.57|545.98|543.18|546.37|543.57|545.98|543.18|0
1655958390000|2022-06-23 04:26:30|546.08|543.28|545.98|543.18|546.08|543.28|545.98|543.18|0
1655958400000|2022-06-23 04:26:40|545.88|543.08|545.88|543.08|545.88|543.08|545.88|543.08|0
1655958410000|2022-06-23 04:26:50|545.69|542.89|545.69|542.89|545.69|542.89|545.59|542.79|0
1655958420000|2022-06-23 04:27:00|545.59|542.79|545.5|542.7|545.78|542.98|545.5|542.7|0
1655958430000|2022-06-23 04:27:10|545.2|542.4|545.3|542.5|545.4|542.6|545.2|542.4|0
1655958440000|2022-06-23 04:27:20|545.2|542.4|545.01|542.21|545.2|542.4|545.01|542.21|0
1655958450000|2022-06-23 04:27:30|544.92|542.12|544.81|542.01|544.92|542.12|544.81|542.01|0
1655958460000|2022-06-23 04:27:40|544.92|542.12|544.92|542.12|545.01|542.21|544.92|542.12|0
1655958470000|2022-06-23 04:27:50|545.01|542.21|545.11|542.31|545.11|542.31|545.01|542.21|0
1655958480000|2022-06-23 04:28:00|545.2|542.4|545.01|542.21|545.2|542.4|545.01|542.21|0
1655958500000|2022-06-23 04:28:20|544.92|542.12|544.04|541.24|544.92|542.12|544.04|541.24|0
1655958510000|2022-06-23 04:28:30|544.62|541.82|544.14|541.34|544.62|541.82|544.14|541.34|0
1655958520000|2022-06-23 04:28:40|544.43|541.63|544.04|541.24|544.43|541.63|544.04|541.24|0
1655958530000|2022-06-23 04:28:50|544.14|541.34|543.65|540.85|544.14|541.34|543.65|540.85|0
1655958540000|2022-06-23 04:29:00|544.04|541.24|544.04|541.24|544.04|541.24|543.95|541.15|0
1655958550000|2022-06-23 04:29:10|544.23|541.43|544.14|541.34|544.33|541.53|544.14|541.34|0
1655958560000|2022-06-23 04:29:20|544.04|541.24|543.85|541.05|544.14|541.34|543.85|541.05|0
1655958570000|2022-06-23 04:29:30|543.65|540.85|543.95|541.15|543.95|541.15|543.65|540.85|0
1655958580000|2022-06-23 04:29:40|543.85|541.05|543.85|541.05|543.85|541.05|543.85|541.05|0
1655958590000|2022-06-23 04:29:50|543.75|540.95|543.65|540.85|543.75|540.95|543.65|540.85|0
1655958600000|2022-06-23 04:30:00|543.56|540.76|543.65|540.85|543.65|540.85|543.46|540.66|0
1655958610000|2022-06-23 04:30:10|543.56|540.76|543.85|541.05|543.85|541.05|543.56|540.76|0
1655958620000|2022-06-23 04:30:20|543.95|541.15|544.04|541.24|544.04|541.24|543.95|541.15|0
1655958630000|2022-06-23 04:30:30|544.14|541.34|544.23|541.43|544.23|541.43|544.14|541.34|0
1655958640000|2022-06-23 04:30:40|544.33|541.53|544.23|541.43|544.43|541.63|544.23|541.43|0
1655958650000|2022-06-23 04:30:50|544.04|541.24|543.65|540.85|544.04|541.24|543.65|540.85|0
1655958660000|2022-06-23 04:31:00|543.46|540.66|543.65|540.85|543.65|540.85|543.46|540.66|0
1655958670000|2022-06-23 04:31:10|543.46|540.66|543.46|540.66|543.46|540.66|543.46|540.66|0
1655958680000|2022-06-23 04:31:20|543.27|540.47|543.27|540.47|543.27|540.47|543.27|540.47|0
1655958690000|2022-06-23 04:31:30|543.26|540.46|543.07|540.27|543.26|540.46|543.07|540.27|0
1655958710000|2022-06-23 04:31:50|542.88|540.08|543.07|540.27|543.07|540.27|542.88|540.08|0
1655958720000|2022-06-23 04:32:00|542.88|540.08|541.72|538.92|542.88|540.08|541.72|538.92|0
1655958730000|2022-06-23 04:32:10|541.91|539.11|542.1|539.3|542.1|539.3|541.91|539.11|0
1655958740000|2022-06-23 04:32:20|542.3|539.5|542.3|539.5|542.3|539.5|542.3|539.5|0
1655958750000|2022-06-23 04:32:30|542.4|539.6|542.49|539.69|542.49|539.69|542.4|539.6|0
1655958760000|2022-06-23 04:32:40|542.88|540.08|542.88|540.08|542.88|540.08|542.79|539.99|0
1655958770000|2022-06-23 04:32:50|542.79|539.99|542.59|539.79|542.88|540.08|542.59|539.79|0
1655958780000|2022-06-23 04:33:00|542.49|539.69|542.01|539.21|542.49|539.69|542.01|539.21|0
1655958790000|2022-06-23 04:33:10|542.21|539.41|542.1|539.3|542.3|539.5|542.1|539.3|0
1655958800000|2022-06-23 04:33:20|542.01|539.21|542.59|539.79|542.59|539.79|542.01|539.21|0
1655958810000|2022-06-23 04:33:30|542.49|539.69|542.49|539.69|542.49|539.69|542.49|539.69|0
1655958820000|2022-06-23 04:33:40|542.4|539.6|542.4|539.6|542.4|539.6|542.4|539.6|0
1655958830000|2022-06-23 04:33:50|542.49|539.69|542.88|540.08|542.98|540.18|542.49|539.69|0
1655958840000|2022-06-23 04:34:00|542.98|540.18|542.49|539.69|542.98|540.18|542.4|539.6|0
1655958850000|2022-06-23 04:34:10|542.1|539.3|542.68|539.88|542.68|539.88|542.1|539.3|0
1655958860000|2022-06-23 04:34:20|542.59|539.79|542.68|539.88|542.68|539.88|542.59|539.79|0
1655958870000|2022-06-23 04:34:30|542.88|540.08|542.78|539.98|543.07|540.27|542.78|539.98|0
1655958880000|2022-06-23 04:34:40|542.68|539.88|542.49|539.69|542.68|539.88|542.49|539.69|0
1655958890000|2022-06-23 04:34:50|542.4|539.6|542.68|539.88|542.68|539.88|542.4|539.6|0
1655958900000|2022-06-23 04:35:00|542.49|539.69|542.49|539.69|542.49|539.69|542.49|539.69|0
1655958910000|2022-06-23 04:35:10|542.78|539.98|542.78|539.98|542.78|539.98|542.78|539.98|0
1655958920000|2022-06-23 04:35:20|542.88|540.08|542.68|539.88|542.88|540.08|542.68|539.88|0
1655958930000|2022-06-23 04:35:30|542.78|539.98|542.78|539.98|542.88|540.08|542.78|539.98|0
1655958940000|2022-06-23 04:35:40|542.88|540.08|542.88|540.08|542.88|540.08|542.88|540.08|0
1655958950000|2022-06-23 04:35:50|542.59|539.79|542.59|539.79|542.59|539.79|542.59|539.79|0
1655958960000|2022-06-23 04:36:00|542.68|539.88|542.49|539.69|542.68|539.88|542.49|539.69|0
1655958970000|2022-06-23 04:36:10|542.59|539.79|542.49|539.69|542.68|539.88|542.49|539.69|0
1655958980000|2022-06-23 04:36:20|542.78|539.98|543.07|540.27|543.07|540.27|542.78|539.98|0
1655958990000|2022-06-23 04:36:30|542.88|540.08|543.07|540.27|543.07|540.27|542.68|539.88|0
1655959000000|2022-06-23 04:36:40|542.78|539.98|542.78|539.98|542.78|539.98|542.78|539.98|0
1655959010000|2022-06-23 04:36:50|543.07|540.27|543.07|540.27|543.07|540.27|543.07|540.27|0
1655959020000|2022-06-23 04:37:00|542.98|540.18|542.98|540.18|542.98|540.18|542.88|540.08|0
1655959030000|2022-06-23 04:37:10|543.07|540.27|543.26|540.46|543.26|540.46|543.07|540.27|0
1655959040000|2022-06-23 04:37:20|543.46|540.66|543.56|540.76|543.65|540.85|543.46|540.66|0
1655959050000|2022-06-23 04:37:30|543.46|540.66|543.46|540.66|543.56|540.76|543.46|540.66|0
1655959060000|2022-06-23 04:37:40|543.75|540.95|543.65|540.85|543.84|541.04|543.65|540.85|0
1655959070000|2022-06-23 04:37:50|543.46|540.66|543.46|540.66|543.46|540.66|543.46|540.66|0
1655959080000|2022-06-23 04:38:00|543.26|540.46|543.26|540.46|543.26|540.46|543.26|540.46|0
1655959100000|2022-06-23 04:38:20|542.98|540.18|543.17|540.37|543.17|540.37|542.98|540.18|0
1655959110000|2022-06-23 04:38:30|543.07|540.27|543.17|540.37|543.17|540.37|543.07|540.27|0
1655959120000|2022-06-23 04:38:40|543.07|540.27|542.98|540.18|543.07|540.27|542.98|540.18|0
1655959130000|2022-06-23 04:38:50|543.07|540.27|542.88|540.08|543.07|540.27|542.88|540.08|0
1655959140000|2022-06-23 04:39:00|542.78|539.98|542.49|539.69|542.78|539.98|542.49|539.69|0
1655959150000|2022-06-23 04:39:10|542.68|539.88|542.78|539.98|542.78|539.98|542.68|539.88|0
1655959160000|2022-06-23 04:39:20|542.68|539.88|542.68|539.88|542.88|540.08|542.68|539.88|0
1655959170000|2022-06-23 04:39:30|542.88|540.08|542.88|540.08|542.88|540.08|542.88|540.08|0
1655959190000|2022-06-23 04:39:50|542.68|539.88|542.68|539.88|542.68|539.88|542.68|539.88|0
1655959200000|2022-06-23 04:40:00|542.3|539.5|542.3|539.5|542.3|539.5|542.3|539.5|0
1655959210000|2022-06-23 04:40:10|541.91|539.11|541.82|539.02|541.91|539.11|541.82|539.02|0
1655959220000|2022-06-23 04:40:20|541.72|538.92|541.72|538.92|541.72|538.92|541.72|538.92|0
1655959230000|2022-06-23 04:40:30|541.82|539.02|541.72|538.92|541.82|539.02|541.72|538.92|0
1655959240000|2022-06-23 04:40:40|541.52|538.72|541.72|538.92|541.72|538.92|541.52|538.72|0
1655959250000|2022-06-23 04:40:50|541.62|538.82|541.62|538.82|541.62|538.82|541.62|538.82|0
1655959260000|2022-06-23 04:41:00|541.52|538.72|541.52|538.72|541.52|538.72|541.52|538.72|0
1655959270000|2022-06-23 04:41:10|541.33|538.53|541.91|539.11|541.91|539.11|541.33|538.53|0
1655959280000|2022-06-23 04:41:20|541.72|538.92|541.52|538.72|541.72|538.92|541.52|538.72|0
1655959290000|2022-06-23 04:41:30|541.43|538.63|541.33|538.53|541.52|538.72|541.33|538.53|0
1655959300000|2022-06-23 04:41:40|541.43|538.63|541.52|538.72|541.52|538.72|541.43|538.63|0
1655959310000|2022-06-23 04:41:50|541.62|538.82|541.52|538.72|541.62|538.82|541.52|538.72|0
1655959320000|2022-06-23 04:42:00|541.72|538.92|541.52|538.72|541.72|538.92|541.52|538.72|0
1655959330000|2022-06-23 04:42:10|541.33|538.53|541.82|539.02|541.82|539.02|541.33|538.53|0
1655959340000|2022-06-23 04:42:20|541.72|538.92|541.72|538.92|541.72|538.92|541.72|538.92|0
1655959350000|2022-06-23 04:42:30|541.82|539.02|541.82|539.02|541.82|539.02|541.82|539.02|0
1655959360000|2022-06-23 04:42:40|541.91|539.11|541.91|539.11|541.91|539.11|541.82|539.02|0
1655959380000|2022-06-23 04:43:00|541.72|538.92|541.91|539.11|541.91|539.11|541.72|538.92|0
1655959390000|2022-06-23 04:43:10|541.82|539.02|541.71|538.91|541.82|539.02|541.71|538.91|0
1655959440000|2022-06-23 04:44:00|541.52|538.72|541.52|538.72|541.52|538.72|541.52|538.72|0
1655959450000|2022-06-23 04:44:10|541.14|538.34|541.14|538.34|541.14|538.34|541.14|538.34|0
1655959460000|2022-06-23 04:44:20|541.04|538.24|541.04|538.24|541.04|538.24|541.04|538.24|0
1655959470000|2022-06-23 04:44:30|540.94|538.14|541.14|538.34|541.14|538.34|540.94|538.14|0
1655959480000|2022-06-23 04:44:40|541.33|538.53|541.14|538.34|541.33|538.53|541.14|538.34|0
1655959500000|2022-06-23 04:45:00|541.24|538.44|541.14|538.34|541.24|538.44|541.14|538.34|0
1655959510000|2022-06-23 04:45:10|541.24|538.44|541.71|538.91|541.71|538.91|541.24|538.44|0
1655959520000|2022-06-23 04:45:20|541.81|539.01|541.71|538.91|541.91|539.11|541.71|538.91|0
1655959530000|2022-06-23 04:45:30|541.81|539.01|541.91|539.11|541.91|539.11|541.81|539.01|0
1655959540000|2022-06-23 04:45:40|542.1|539.3|542.2|539.4|542.2|539.4|542.1|539.3|0
1655959550000|2022-06-23 04:45:50|542.29|539.49|541.91|539.11|542.29|539.49|541.91|539.11|0
1655959560000|2022-06-23 04:46:00|541.81|539.01|541.71|538.91|541.81|539.01|541.71|538.91|0
1655959570000|2022-06-23 04:46:10|542.01|539.21|542.1|539.3|542.1|539.3|541.91|539.11|0
1655959580000|2022-06-23 04:46:20|542.01|539.21|542.1|539.3|542.1|539.3|542.01|539.21|0
1655959590000|2022-06-23 04:46:30|542.01|539.21|542.29|539.49|542.49|539.69|542.01|539.21|0
1655959600000|2022-06-23 04:46:40|542.39|539.59|542.01|539.21|542.39|539.59|542.01|539.21|0
1655959610000|2022-06-23 04:46:50|541.91|539.11|541.91|539.11|542.01|539.21|541.91|539.11|0
1655959620000|2022-06-23 04:47:00|541.81|539.01|541.71|538.91|541.81|539.01|541.71|538.91|0
1655959640000|2022-06-23 04:47:20|541.81|539.01|541.81|539.01|541.91|539.11|541.81|539.01|0
1655959650000|2022-06-23 04:47:30|541.91|539.11|542.39|539.59|542.39|539.59|541.81|539.01|0
1655959660000|2022-06-23 04:47:40|542.29|539.49|542.49|539.69|542.49|539.69|542.29|539.49|0
1655959670000|2022-06-23 04:47:50|542.29|539.49|542.49|539.69|542.49|539.69|542.29|539.49|0
1655959680000|2022-06-23 04:48:00|542.68|539.88|542.78|539.98|542.78|539.98|542.68|539.88|0
1655959690000|2022-06-23 04:48:10|542.87|540.07|542.87|540.07|542.87|540.07|542.68|539.88|0
1655959700000|2022-06-23 04:48:20|542.78|539.98|543.17|540.37|543.17|540.37|542.78|539.98|0
1655959710000|2022-06-23 04:48:30|543.26|540.46|543.26|540.46|543.26|540.46|543.26|540.46|0
1655959720000|2022-06-23 04:48:40|543.36|540.56|543.17|540.37|543.36|540.56|543.17|540.37|0
1655959730000|2022-06-23 04:48:50|543.26|540.46|543.36|540.56|543.36|540.56|543.26|540.46|0
1655959740000|2022-06-23 04:49:00|543.45|540.65|543.45|540.65|543.45|540.65|543.45|540.65|0
1655959750000|2022-06-23 04:49:10|543.36|540.56|543.17|540.37|543.36|540.56|543.17|540.37|0
1655959760000|2022-06-23 04:49:20|543.07|540.27|543.07|540.27|543.07|540.27|543.07|540.27|0
1655959780000|2022-06-23 04:49:40|542.68|539.88|542.59|539.79|542.68|539.88|542.59|539.79|0
1655959790000|2022-06-23 04:49:50|542.39|539.59|543.07|540.27|543.07|540.27|542.29|539.49|0
1655959800000|2022-06-23 04:50:00|543.26|540.46|543.45|540.65|543.45|540.65|543.26|540.46|0
1655959810000|2022-06-23 04:50:10|543.65|540.85|543.84|541.04|544.03|541.23|543.65|540.85|0
1655959820000|2022-06-23 04:50:20|544.03|541.23|544.03|541.23|544.33|541.53|544.03|541.23|0
1655959830000|2022-06-23 04:50:30|543.94|541.14|544.03|541.23|544.03|541.23|543.94|541.14|0
1655959840000|2022-06-23 04:50:40|543.94|541.14|543.84|541.04|543.94|541.14|543.84|541.04|0
1655959850000|2022-06-23 04:50:50|543.65|540.85|543.94|541.14|543.94|541.14|543.65|540.85|0
1655959860000|2022-06-23 04:51:00|544.03|541.23|544.13|541.33|544.13|541.33|544.03|541.23|0
1655959870000|2022-06-23 04:51:10|544.03|541.23|543.84|541.04|544.03|541.23|543.84|541.04|0
1655959880000|2022-06-23 04:51:20|543.75|540.95|543.75|540.95|543.75|540.95|543.45|540.65|0
1655959890000|2022-06-23 04:51:30|543.84|541.04|543.45|540.65|543.84|541.04|543.45|540.65|0
1655959900000|2022-06-23 04:51:40|543.26|540.46|543.36|540.56|543.45|540.65|543.26|540.46|0
1655959910000|2022-06-23 04:51:50|543.45|540.65|543.36|540.56|543.45|540.65|543.36|540.56|0
1655959920000|2022-06-23 04:52:00|543.26|540.46|542.87|540.07|543.26|540.46|542.87|540.07|0
1655959930000|2022-06-23 04:52:10|543.06|540.26|543.06|540.26|543.06|540.26|543.06|540.26|0
1655959940000|2022-06-23 04:52:20|543.45|540.65|543.45|540.65|543.45|540.65|543.45|540.65|0
1655959950000|2022-06-23 04:52:30|543.26|540.46|543.45|540.65|543.45|540.65|543.26|540.46|0
1655959960000|2022-06-23 04:52:40|543.36|540.56|543.45|540.65|543.55|540.75|543.36|540.56|0
1655959970000|2022-06-23 04:52:50|543.84|541.04|543.65|540.85|543.84|541.04|543.65|540.85|0
1655959980000|2022-06-23 04:53:00|543.84|541.04|544.23|541.43|544.23|541.43|543.84|541.04|0
1655959990000|2022-06-23 04:53:10|544.13|541.33|544.42|541.62|544.42|541.62|544.13|541.33|0
1655960000000|2022-06-23 04:53:20|544.33|541.53|544.42|541.62|544.42|541.62|544.33|541.53|0
1655960010000|2022-06-23 04:53:30|544.52|541.72|544.42|541.62|544.52|541.72|544.42|541.62|0
1655960020000|2022-06-23 04:53:40|544.61|541.81|544.61|541.81|544.71|541.91|544.52|541.72|0
1655960030000|2022-06-23 04:53:50|544.81|542.01|544.71|541.91|544.81|542.01|544.71|541.91|0
1655960040000|2022-06-23 04:54:00|544.81|542.01|544.81|542.01|544.81|542.01|544.81|542.01|0
1655960050000|2022-06-23 04:54:10|545|542.2|545.58|542.78|545.68|542.88|545|542.2|0
1655960060000|2022-06-23 04:54:20|545.39|542.59|545.1|542.3|545.39|542.59|545.1|542.3|0
1655960070000|2022-06-23 04:54:30|545.29|542.49|545.78|542.98|545.78|542.98|545.29|542.49|0
1655960080000|2022-06-23 04:54:40|545.58|542.78|545.39|542.59|545.58|542.78|545.39|542.59|0
1655960090000|2022-06-23 04:54:50|545.19|542.39|545.1|542.3|545.19|542.39|545|542.2|0
1655960100000|2022-06-23 04:55:00|545.77|542.97|545.39|542.59|545.77|542.97|545.29|542.49|0
1655960110000|2022-06-23 04:55:10|545.29|542.49|545.1|542.3|545.29|542.49|545|542.2|0
1655960120000|2022-06-23 04:55:20|545|542.2|544.61|541.81|545.1|542.3|544.61|541.81|0
1655960130000|2022-06-23 04:55:30|544.42|541.62|544.61|541.81|544.61|541.81|544.42|541.62|0
1655960140000|2022-06-23 04:55:40|544.71|541.91|544.81|542.01|544.81|542.01|544.71|541.91|0
1655960150000|2022-06-23 04:55:50|544.91|542.11|544.91|542.11|544.91|542.11|544.91|542.11|0
1655960160000|2022-06-23 04:56:00|544.81|542.01|544.81|542.01|544.81|542.01|544.81|542.01|0
1655960170000|2022-06-23 04:56:10|544.71|541.91|544.81|542.01|544.81|542.01|544.71|541.91|0
1655960180000|2022-06-23 04:56:20|544.91|542.11|544.42|541.62|544.91|542.11|544.42|541.62|0
1655960190000|2022-06-23 04:56:30|544.33|541.53|544.13|541.33|544.33|541.53|544.13|541.33|0
1655960200000|2022-06-23 04:56:40|544.03|541.23|544.13|541.33|544.42|541.62|544.03|541.23|0
1655960210000|2022-06-23 04:56:50|544.03|541.23|543.84|541.04|544.22|541.42|543.84|541.04|0
1655960220000|2022-06-23 04:57:00|543.64|540.84|543.64|540.84|543.84|541.04|543.64|540.84|0
1655960230000|2022-06-23 04:57:10|543.84|541.04|543.64|540.84|543.84|541.04|543.64|540.84|0
1655960240000|2022-06-23 04:57:20|543.74|540.94|544.22|541.42|544.22|541.42|543.74|540.94|0
1655960250000|2022-06-23 04:57:30|544.32|541.52|544.13|541.33|544.32|541.52|544.03|541.23|0
1655960260000|2022-06-23 04:57:40|544.03|541.23|544.13|541.33|544.13|541.33|544.03|541.23|0
1655960270000|2022-06-23 04:57:50|544.32|541.52|544.32|541.52|544.32|541.52|544.32|541.52|0
1655960280000|2022-06-23 04:58:00|544.13|541.33|544.22|541.42|544.22|541.42|544.13|541.33|0
1655960290000|2022-06-23 04:58:10|544.13|541.33|543.94|541.14|544.13|541.33|543.84|541.04|0
1655960300000|2022-06-23 04:58:20|543.84|541.04|544.03|541.23|544.22|541.42|543.84|541.04|0
1655960310000|2022-06-23 04:58:30|544.13|541.33|544.03|541.23|544.13|541.33|544.03|541.23|0
1655960320000|2022-06-23 04:58:40|543.94|541.14|543.84|541.04|543.94|541.14|543.84|541.04|0
1655960330000|2022-06-23 04:58:50|544.13|541.33|544.13|541.33|544.13|541.33|544.13|541.33|0
1655960340000|2022-06-23 04:59:00|544.03|541.23|543.94|541.14|544.03|541.23|543.94|541.14|0
1655960350000|2022-06-23 04:59:10|544.03|541.23|544.03|541.23|544.03|541.23|544.03|541.23|0
1655960360000|2022-06-23 04:59:20|543.94|541.14|544.03|541.23|544.03|541.23|543.94|541.14|0
1655960370000|2022-06-23 04:59:30|544.13|541.33|544.52|541.72|544.52|541.72|544.13|541.33|0
1655960380000|2022-06-23 04:59:40|544.71|541.91|544.52|541.72|544.71|541.91|544.52|541.72|0
1655960390000|2022-06-23 04:59:50|544.61|541.81|544.71|541.91|544.71|541.91|544.61|541.81|0
1655960400000|2022-06-23 05:00:00|544.8|542|544.13|541.33|544.8|542|544.13|541.33|0
1655960410000|2022-06-23 05:00:10|544.22|541.42|544.22|541.42|544.32|541.52|544.22|541.42|0
1655960420000|2022-06-23 05:00:20|544.42|541.62|544.13|541.33|544.42|541.62|544.13|541.33|0
1655960430000|2022-06-23 05:00:30|544.42|541.62|544.32|541.52|544.42|541.62|544.32|541.52|0
1655960440000|2022-06-23 05:00:40|544.22|541.42|544.61|541.81|544.61|541.81|544.22|541.42|0
1655960450000|2022-06-23 05:00:50|544.8|542|544.61|541.81|544.8|542|544.52|541.72|0
1655960460000|2022-06-23 05:01:00|544.52|541.72|544.52|541.72|544.71|541.91|544.52|541.72|0
1655960470000|2022-06-23 05:01:10|544.61|541.81|544.03|541.23|544.61|541.81|544.03|541.23|0
1655960480000|2022-06-23 05:01:20|543.64|540.84|544.03|541.23|544.03|541.23|543.64|540.84|0
1655960490000|2022-06-23 05:01:30|543.84|541.04|543.64|540.84|543.84|541.04|543.64|540.84|0
1655960500000|2022-06-23 05:01:40|543.74|540.94|544.03|541.23|544.03|541.23|543.74|540.94|0
1655960510000|2022-06-23 05:01:50|544.22|541.42|544.03|541.23|544.22|541.42|544.03|541.23|0
1655960520000|2022-06-23 05:02:00|544.22|541.42|544.13|541.33|544.22|541.42|544.13|541.33|0
1655960530000|2022-06-23 05:02:10|544.22|541.42|544.03|541.23|544.22|541.42|543.84|541.04|0
1655960540000|2022-06-23 05:02:20|543.94|541.14|543.84|541.04|543.94|541.14|543.84|541.04|0
1655960550000|2022-06-23 05:02:30|543.64|540.84|543.64|540.84|543.64|540.84|543.64|540.84|0
1655960560000|2022-06-23 05:02:40|543.74|540.94|543.94|541.14|543.94|541.14|543.64|540.84|0
1655960570000|2022-06-23 05:02:50|544.03|541.23|544.22|541.42|544.22|541.42|544.03|541.23|0
1655960580000|2022-06-23 05:03:00|544.03|541.23|544.32|541.52|544.32|541.52|544.03|541.23|0
1655960590000|2022-06-23 05:03:10|544.22|541.42|544.32|541.52|544.32|541.52|544.22|541.42|0
1655960600000|2022-06-23 05:03:20|544.22|541.42|544.42|541.62|544.42|541.62|544.22|541.42|0
1655960610000|2022-06-23 05:03:30|544.61|541.81|544.71|541.91|544.71|541.91|544.61|541.81|0
1655960620000|2022-06-23 05:03:40|544.61|541.81|544.52|541.72|544.61|541.81|544.52|541.72|0
1655960630000|2022-06-23 05:03:50|544.03|541.23|544.22|541.42|544.22|541.42|544.03|541.23|0
1655960640000|2022-06-23 05:04:00|544.61|541.81|544.8|542|544.8|542|544.61|541.81|0
1655960650000|2022-06-23 05:04:10|544.61|541.81|544.42|541.62|544.61|541.81|544.42|541.62|0
1655960660000|2022-06-23 05:04:20|544.52|541.72|544.03|541.23|544.61|541.81|544.03|541.23|0
1655960670000|2022-06-23 05:04:30|543.94|541.14|543.64|540.84|543.94|541.14|543.64|540.84|0
1655960680000|2022-06-23 05:04:40|543.74|540.94|543.64|540.84|543.94|541.14|543.64|540.84|0
1655960690000|2022-06-23 05:04:50|543.83|541.03|544.03|541.23|544.03|541.23|543.83|541.03|0
1655960700000|2022-06-23 05:05:00|544.13|541.33|544.42|541.62|544.42|541.62|544.13|541.33|0
1655960710000|2022-06-23 05:05:10|544.22|541.42|544.22|541.42|544.32|541.52|544.22|541.42|0
1655960720000|2022-06-23 05:05:20|544.32|541.52|543.74|540.94|544.32|541.52|543.74|540.94|0
1655960730000|2022-06-23 05:05:30|543.64|540.84|543.64|540.84|543.83|541.03|543.64|540.84|0
1655960740000|2022-06-23 05:05:40|543.45|540.65|543.55|540.75|543.64|540.84|543.45|540.65|0
1655960750000|2022-06-23 05:05:50|543.83|541.03|543.64|540.84|543.83|541.03|543.64|540.84|0
1655960760000|2022-06-23 05:06:00|543.83|541.03|544.13|541.33|544.13|541.33|543.83|541.03|0
1655960770000|2022-06-23 05:06:10|544.03|541.23|543.93|541.13|544.03|541.23|543.93|541.13|0
1655960780000|2022-06-23 05:06:20|543.64|540.84|543.64|540.84|543.64|540.84|543.45|540.65|0
1655960790000|2022-06-23 05:06:30|543.55|540.75|543.64|540.84|543.74|540.94|543.55|540.75|0
1655960800000|2022-06-23 05:06:40|543.55|540.75|543.55|540.75|543.64|540.84|543.55|540.75|0
1655960810000|2022-06-23 05:06:50|543.45|540.65|543.16|540.36|543.45|540.65|543.16|540.36|0
1655960820000|2022-06-23 05:07:00|543.25|540.45|543.25|540.45|543.25|540.45|543.06|540.26|0
1655960830000|2022-06-23 05:07:10|543.06|540.26|543.25|540.45|543.25|540.45|542.97|540.17|0
1655960840000|2022-06-23 05:07:20|543.06|540.26|543.06|540.26|543.06|540.26|543.06|540.26|0
1655960850000|2022-06-23 05:07:30|543.35|540.55|543.06|540.26|543.35|540.55|543.06|540.26|0
1655960860000|2022-06-23 05:07:40|543.16|540.36|543.16|540.36|543.25|540.45|543.16|540.36|0
1655960870000|2022-06-23 05:07:50|543.06|540.26|543.16|540.36|543.25|540.45|543.06|540.26|0
1655960880000|2022-06-23 05:08:00|543.25|540.45|542.87|540.07|543.25|540.45|542.87|540.07|0
1655960890000|2022-06-23 05:08:10|543.16|540.36|543.06|540.26|543.16|540.36|543.06|540.26|0
1655960900000|2022-06-23 05:08:20|543.16|540.36|543.16|540.36|543.25|540.45|543.06|540.26|0
1655960910000|2022-06-23 05:08:30|542.97|540.17|543.06|540.26|543.06|540.26|542.97|540.17|0
1655960920000|2022-06-23 05:08:40|543.25|540.45|543.06|540.26|543.25|540.45|543.06|540.26|0
1655960930000|2022-06-23 05:08:50|543.16|540.36|543.06|540.26|543.16|540.36|543.06|540.26|0
1655960940000|2022-06-23 05:09:00|543.16|540.36|543.25|540.45|543.25|540.45|543.16|540.36|0
1655960950000|2022-06-23 05:09:10|543.45|540.65|543.35|540.55|543.45|540.65|543.25|540.45|0
1655960960000|2022-06-23 05:09:20|543.64|540.84|544.03|541.23|544.03|541.23|543.64|540.84|0
1655960970000|2022-06-23 05:09:30|544.13|541.33|544.13|541.33|544.22|541.42|544.13|541.33|0
1655960980000|2022-06-23 05:09:40|544.32|541.52|544.41|541.61|544.41|541.61|544.32|541.52|0
1655960990000|2022-06-23 05:09:50|544.61|541.81|544.61|541.81|544.8|542|544.61|541.81|0
1655961000000|2022-06-23 05:10:00|544.8|542|544.99|542.19|544.99|542.19|544.8|542|0
1655961010000|2022-06-23 05:10:10|544.71|541.91|543.83|541.03|544.71|541.91|543.83|541.03|0
1655961020000|2022-06-23 05:10:20|543.74|540.94|544.22|541.42|544.22|541.42|543.74|540.94|0
1655961030000|2022-06-23 05:10:30|544.13|541.33|544.22|541.42|544.22|541.42|544.13|541.33|0
1655961040000|2022-06-23 05:10:40|544.71|541.91|544.8|542|544.8|542|544.71|541.91|0
1655961050000|2022-06-23 05:10:50|544.61|541.81|544.8|542|544.8|542|544.61|541.81|0
1655961060000|2022-06-23 05:11:00|544.51|541.71|544.51|541.71|544.51|541.71|544.41|541.61|0
1655961070000|2022-06-23 05:11:10|544.32|541.52|544.51|541.71|544.51|541.71|544.32|541.52|0
1655961080000|2022-06-23 05:11:20|544.71|541.91|544.41|541.61|544.71|541.91|544.41|541.61|0
1655961090000|2022-06-23 05:11:30|544.22|541.42|544.32|541.52|544.32|541.52|544.22|541.42|0
1655961100000|2022-06-23 05:11:40|544.41|541.61|544.61|541.81|544.61|541.81|544.41|541.61|0
1655961110000|2022-06-23 05:11:50|544.32|541.52|544.32|541.52|544.32|541.52|544.32|541.52|0
1655961120000|2022-06-23 05:12:00|544.41|541.61|544.61|541.81|544.61|541.81|544.41|541.61|0
1655961130000|2022-06-23 05:12:10|544.71|541.91|544.51|541.71|544.71|541.91|544.51|541.71|0
1655961140000|2022-06-23 05:12:20|544.61|541.81|544.8|542|544.8|542|544.61|541.81|0
1655961150000|2022-06-23 05:12:30|544.71|541.91|544.8|542|544.8|542|544.71|541.91|0
1655961160000|2022-06-23 05:12:40|544.99|542.19|545.19|542.39|545.19|542.39|544.99|542.19|0
1655961170000|2022-06-23 05:12:50|545.29|542.49|545.29|542.49|545.29|542.49|545.29|542.49|0
1655961180000|2022-06-23 05:13:00|545.19|542.39|545.09|542.29|545.19|542.39|545.09|542.29|0
1655961190000|2022-06-23 05:13:10|544.99|542.19|545.09|542.29|545.09|542.29|544.99|542.19|0
1655961200000|2022-06-23 05:13:20|544.99|542.19|544.99|542.19|544.99|542.19|544.99|542.19|0
1655961210000|2022-06-23 05:13:30|545.09|542.29|545.19|542.39|545.29|542.49|545.09|542.29|0
1655961220000|2022-06-23 05:13:40|544.8|542|544.99|542.19|544.99|542.19|544.61|541.81|0
1655961230000|2022-06-23 05:13:50|544.8|542|544.71|541.91|544.8|542|544.71|541.91|0
1655961240000|2022-06-23 05:14:00|544.51|541.71|544.32|541.52|544.51|541.71|544.32|541.52|0
1655961250000|2022-06-23 05:14:10|544.51|541.71|544.61|541.81|544.61|541.81|544.51|541.71|0
1655961260000|2022-06-23 05:14:20|544.41|541.61|544.32|541.52|544.41|541.61|544.32|541.52|0
1655961270000|2022-06-23 05:14:30|544.51|541.71|544.71|541.91|544.71|541.91|544.51|541.71|0
1655961280000|2022-06-23 05:14:40|544.8|542|544.9|542.1|544.99|542.19|544.8|542|0
1655961300000|2022-06-23 05:15:00|544.8|542|544.61|541.81|544.8|542|544.61|541.81|0
1655961310000|2022-06-23 05:15:10|544.41|541.61|544.22|541.42|544.41|541.61|544.22|541.42|0
1655961320000|2022-06-23 05:15:20|544.02|541.22|543.74|540.94|544.02|541.22|543.74|540.94|0
1655961330000|2022-06-23 05:15:30|543.64|540.84|543.25|540.45|543.64|540.84|543.25|540.45|0
1655961340000|2022-06-23 05:15:40|543.44|540.64|543.44|540.64|543.44|540.64|543.25|540.45|0
1655961350000|2022-06-23 05:15:50|543.54|540.74|543.54|540.74|543.54|540.74|543.54|540.74|0
1655961360000|2022-06-23 05:16:00|543.44|540.64|543.25|540.45|543.44|540.64|543.25|540.45|0
1655961370000|2022-06-23 05:16:10|543.35|540.55|543.35|540.55|543.35|540.55|543.25|540.45|0
1655961380000|2022-06-23 05:16:20|543.25|540.45|543.25|540.45|543.35|540.55|543.25|540.45|0
1655961390000|2022-06-23 05:16:30|543.16|540.36|543.25|540.45|543.25|540.45|543.16|540.36|0
1655961400000|2022-06-23 05:16:40|543.35|540.55|543.16|540.36|543.35|540.55|543.16|540.36|0
1655961410000|2022-06-23 05:16:50|542.67|539.87|542.28|539.48|542.67|539.87|542.28|539.48|0
1655961420000|2022-06-23 05:17:00|541.9|539.1|542|539.2|542|539.2|541.7|538.9|0
1655961430000|2022-06-23 05:17:10|541.7|538.9|541.32|538.52|541.7|538.9|541.32|538.52|0
1655961440000|2022-06-23 05:17:20|541.9|539.1|541.51|538.71|541.9|539.1|541.51|538.71|0
1655961450000|2022-06-23 05:17:30|541.7|538.9|541.7|538.9|541.7|538.9|541.61|538.81|0
1655961460000|2022-06-23 05:17:40|541.8|539|541.51|538.71|541.8|539|541.51|538.71|0
1655961470000|2022-06-23 05:17:50|541.7|538.9|541.61|538.81|541.7|538.9|541.61|538.81|0
1655961480000|2022-06-23 05:18:00|541.51|538.71|542|539.2|542.09|539.29|541.51|538.71|0
1655961490000|2022-06-23 05:18:10|542.19|539.39|542.28|539.48|542.28|539.48|542.19|539.39|0
1655961500000|2022-06-23 05:18:20|542.09|539.29|542.09|539.29|542.09|539.29|542.09|539.29|0
1655961510000|2022-06-23 05:18:30|542|539.2|541.9|539.1|542|539.2|541.9|539.1|0
1655961520000|2022-06-23 05:18:40|542|539.2|542|539.2|542.09|539.29|542|539.2|0
1655961530000|2022-06-23 05:18:50|542.28|539.48|542.67|539.87|542.67|539.87|542.28|539.48|0
1655961540000|2022-06-23 05:19:00|542.58|539.78|542.48|539.68|542.58|539.78|542.48|539.68|0
1655961550000|2022-06-23 05:19:10|542.58|539.78|542.48|539.68|542.58|539.78|542.48|539.68|0
1655961570000|2022-06-23 05:19:30|542.67|539.87|542.67|539.87|542.67|539.87|542.67|539.87|0
1655961590000|2022-06-23 05:19:50|542.58|539.78|542.48|539.68|542.58|539.78|542.48|539.68|0
1655961600000|2022-06-23 05:20:00|542.67|539.87|542.67|539.87|542.86|540.06|542.67|539.87|0
1655961610000|2022-06-23 05:20:10|542.48|539.68|542.09|539.29|542.48|539.68|542.09|539.29|0
1655961620000|2022-06-23 05:20:20|541.9|539.1|542|539.2|542.09|539.29|541.9|539.1|0
1655961630000|2022-06-23 05:20:30|541.9|539.1|541.7|538.9|541.9|539.1|541.7|538.9|0
1655961640000|2022-06-23 05:20:40|541.9|539.1|542.09|539.29|542.09|539.29|541.9|539.1|0
1655961650000|2022-06-23 05:20:50|542.38|539.58|542.19|539.39|542.38|539.58|542.19|539.39|0
1655961660000|2022-06-23 05:21:00|542.09|539.29|542.09|539.29|542.19|539.39|542.09|539.29|0
1655961670000|2022-06-23 05:21:10|541.8|539|542|539.2|542|539.2|541.8|539|0
1655961680000|2022-06-23 05:21:20|542.28|539.48|542.09|539.29|542.28|539.48|542.09|539.29|0
1655961710000|2022-06-23 05:21:50|542.19|539.39|542.67|539.87|542.67|539.87|542.09|539.29|0
1655961720000|2022-06-23 05:22:00|542.77|539.97|543.25|540.45|543.25|540.45|542.77|539.97|0
1655961730000|2022-06-23 05:22:10|543.35|540.55|543.06|540.26|543.44|540.64|543.06|540.26|0
1655961740000|2022-06-23 05:22:20|543.16|540.36|543.06|540.26|543.16|540.36|543.06|540.26|0
1655961750000|2022-06-23 05:22:30|543.16|540.36|543.44|540.64|543.44|540.64|543.16|540.36|0
1655961760000|2022-06-23 05:22:40|543.35|540.55|543.44|540.64|543.44|540.64|543.35|540.55|0
1655961770000|2022-06-23 05:22:50|543.35|540.55|543.64|540.84|543.64|540.84|543.35|540.55|0
1655961780000|2022-06-23 05:23:00|543.74|540.94|543.83|541.03|543.93|541.13|543.74|540.94|0
1655961790000|2022-06-23 05:23:10|544.02|541.22|544.02|541.22|544.02|541.22|543.93|541.13|0
1655961800000|2022-06-23 05:23:20|543.83|541.03|543.44|540.64|543.93|541.13|543.44|540.64|0
1655961810000|2022-06-23 05:23:30|543.74|540.94|543.64|540.84|543.74|540.94|543.54|540.74|0
1655961820000|2022-06-23 05:23:40|543.54|540.74|543.44|540.64|543.64|540.84|543.44|540.64|0
1655961830000|2022-06-23 05:23:50|543.64|540.84|543.64|540.84|543.64|540.84|543.64|540.84|0
1655961840000|2022-06-23 05:24:00|543.54|540.74|543.74|540.94|543.83|541.03|543.54|540.74|0
1655961850000|2022-06-23 05:24:10|543.63|540.83|543.74|540.94|543.83|541.03|543.63|540.83|0
1655961860000|2022-06-23 05:24:20|543.83|541.03|543.83|541.03|543.83|541.03|543.83|541.03|0
1655961870000|2022-06-23 05:24:30|544.02|541.22|543.93|541.13|544.02|541.22|543.93|541.13|0
1655961880000|2022-06-23 05:24:40|544.02|541.22|544.32|541.52|544.32|541.52|544.02|541.22|0
1655961890000|2022-06-23 05:24:50|544.41|541.61|544.32|541.52|544.41|541.61|544.32|541.52|0
1655961900000|2022-06-23 05:25:00|544.12|541.32|544.12|541.32|544.32|541.52|544.02|541.22|0
1655961910000|2022-06-23 05:25:10|543.83|541.03|544.02|541.22|544.12|541.32|543.83|541.03|0
1655961920000|2022-06-23 05:25:20|544.22|541.42|544.12|541.32|544.22|541.42|544.12|541.32|0
1655961930000|2022-06-23 05:25:30|544.22|541.42|543.93|541.13|544.32|541.52|543.93|541.13|0
1655961940000|2022-06-23 05:25:40|543.74|540.94|543.54|540.74|543.74|540.94|543.54|540.74|0
1655961950000|2022-06-23 05:25:50|543.35|540.55|543.35|540.55|543.35|540.55|543.35|540.55|0
1655961960000|2022-06-23 05:26:00|543.25|540.45|542.86|540.06|543.25|540.45|542.86|540.06|0
1655961970000|2022-06-23 05:26:10|542.96|540.16|542.86|540.06|543.05|540.25|542.86|540.06|0
1655961980000|2022-06-23 05:26:20|542.67|539.87|542.09|539.29|542.67|539.87|542.09|539.29|0
1655961990000|2022-06-23 05:26:30|541.8|539|541.7|538.9|541.8|539|541.51|538.71|0
1655962000000|2022-06-23 05:26:40|541.51|538.71|541.89|539.09|541.89|539.09|541.51|538.71|0
1655962010000|2022-06-23 05:26:50|542.19|539.39|542.19|539.39|542.19|539.39|541.99|539.19|0
1655962020000|2022-06-23 05:27:00|542.38|539.58|542.38|539.58|542.38|539.58|542.38|539.58|0
1655962030000|2022-06-23 05:27:10|542.28|539.48|542.28|539.48|542.38|539.58|542.28|539.48|0
1655962040000|2022-06-23 05:27:20|542.38|539.58|542.47|539.67|542.47|539.67|542.38|539.58|0
1655962050000|2022-06-23 05:27:30|542.57|539.77|541.8|539|542.57|539.77|541.8|539|0
1655962060000|2022-06-23 05:27:40|541.89|539.09|541.89|539.09|541.89|539.09|541.89|539.09|0
1655962070000|2022-06-23 05:27:50|541.7|538.9|541.7|538.9|541.7|538.9|541.7|538.9|0
1655962080000|2022-06-23 05:28:00|541.51|538.71|541.89|539.09|541.89|539.09|541.51|538.71|0
1655962090000|2022-06-23 05:28:10|542.09|539.29|541.89|539.09|542.09|539.29|541.89|539.09|0
1655962100000|2022-06-23 05:28:20|541.7|538.9|541.89|539.09|541.89|539.09|541.7|538.9|0
1655962110000|2022-06-23 05:28:30|541.8|539|541.89|539.09|541.89|539.09|541.8|539|0
1655962120000|2022-06-23 05:28:40|541.8|539|541.8|539|541.89|539.09|541.8|539|0
1655962130000|2022-06-23 05:28:50|541.7|538.9|541.7|538.9|541.7|538.9|541.51|538.71|0
1655962140000|2022-06-23 05:29:00|541.8|539|541.7|538.9|541.8|539|541.7|538.9|0
1655962150000|2022-06-23 05:29:10|541.51|538.71|541.7|538.9|541.7|538.9|541.31|538.51|0
1655962160000|2022-06-23 05:29:20|542.09|539.29|542.28|539.48|542.28|539.48|542.09|539.29|0
1655962170000|2022-06-23 05:29:30|542.09|539.29|542.09|539.29|542.09|539.29|542.09|539.29|0
1655962180000|2022-06-23 05:29:40|542.28|539.48|542.19|539.39|542.28|539.48|542.19|539.39|0
1655962190000|2022-06-23 05:29:50|541.89|539.09|541.8|539|541.89|539.09|541.7|538.9|0
1655962200000|2022-06-23 05:30:00|541.89|539.09|541.8|539|541.89|539.09|541.8|539|0
1655962210000|2022-06-23 05:30:10|541.89|539.09|541.51|538.71|541.89|539.09|541.51|538.71|0
1655962220000|2022-06-23 05:30:20|541.7|538.9|541.89|539.09|541.89|539.09|541.61|538.81|0
1655962230000|2022-06-23 05:30:30|541.61|538.81|541.61|538.81|541.7|538.9|541.61|538.81|0
1655962240000|2022-06-23 05:30:40|541.51|538.71|541.31|538.51|541.51|538.71|541.31|538.51|0
1655962250000|2022-06-23 05:30:50|541.41|538.61|540.73|537.93|541.41|538.61|540.73|537.93|0
1655962260000|2022-06-23 05:31:00|540.64|537.84|539.38|536.58|540.64|537.84|539.29|536.49|0
1655962270000|2022-06-23 05:31:10|539.58|536.78|539.96|537.16|539.96|537.16|539.58|536.78|0
1655962280000|2022-06-23 05:31:20|540.16|537.36|540.16|537.36|540.16|537.36|539.96|537.16|0
1655962290000|2022-06-23 05:31:30|539.96|537.16|539.58|536.78|539.96|537.16|539.58|536.78|0
1655962300000|2022-06-23 05:31:40|539.48|536.68|539.38|536.58|539.48|536.68|539.38|536.58|0
1655962310000|2022-06-23 05:31:50|539|536.2|538.91|536.11|539|536.2|538.81|536.01|0
1655962320000|2022-06-23 05:32:00|539|536.2|538.61|535.81|539|536.2|538.42|535.62|0
1655962330000|2022-06-23 05:32:10|538.81|536.01|538.61|535.81|538.81|536.01|538.42|535.62|0
1655962340000|2022-06-23 05:32:20|538.52|535.72|538.71|535.91|538.71|535.91|538.42|535.62|0
1655962350000|2022-06-23 05:32:30|538.91|536.11|538.61|535.81|538.91|536.11|538.42|535.62|0
1655962360000|2022-06-23 05:32:40|538.42|535.62|538.42|535.62|538.61|535.81|538.42|535.62|0
1655962370000|2022-06-23 05:32:50|538.52|535.72|538.61|535.81|538.61|535.81|538.52|535.72|0
1655962380000|2022-06-23 05:33:00|538.23|535.43|538.04|535.24|538.23|535.43|538.04|535.24|0
1655962390000|2022-06-23 05:33:10|538.42|535.62|538.61|535.81|538.61|535.81|538.42|535.62|0
1655962400000|2022-06-23 05:33:20|538.42|535.62|538.81|536.01|538.81|536.01|538.42|535.62|0
1655962410000|2022-06-23 05:33:30|539|536.2|539|536.2|539|536.2|539|536.2|0
1655962420000|2022-06-23 05:33:40|539.19|536.39|539|536.2|539.19|536.39|539|536.2|0
1655962430000|2022-06-23 05:33:50|538.81|536.01|538.81|536.01|538.81|536.01|538.61|535.81|0
1655962440000|2022-06-23 05:34:00|538.42|535.62|538.81|536.01|538.81|536.01|538.42|535.62|0
1655962450000|2022-06-23 05:34:10|538.91|536.11|539.19|536.39|539.19|536.39|538.91|536.11|0
1655962460000|2022-06-23 05:34:20|539.38|536.58|539.48|536.68|539.48|536.68|539.38|536.58|0
1655962470000|2022-06-23 05:34:30|539.29|536.49|539.38|536.58|539.48|536.68|539.29|536.49|0
1655962480000|2022-06-23 05:34:40|539.19|536.39|539.38|536.58|539.48|536.68|539.19|536.39|0
1655962490000|2022-06-23 05:34:50|539.19|536.39|539|536.2|539.19|536.39|539|536.2|0
1655962500000|2022-06-23 05:35:00|538.8|536|538.8|536|538.9|536.1|538.71|535.91|0
1655962520000|2022-06-23 05:35:20|538.61|535.81|538.42|535.62|538.61|535.81|538.42|535.62|0
1655962530000|2022-06-23 05:35:30|538.03|535.23|538.03|535.23|538.03|535.23|538.03|535.23|0
1655962540000|2022-06-23 05:35:40|538.23|535.43|538.23|535.43|538.23|535.43|538.03|535.23|0
1655962550000|2022-06-23 05:35:50|538.13|535.33|538.03|535.23|538.13|535.33|538.03|535.23|0
1655962560000|2022-06-23 05:36:00|537.84|535.04|538.03|535.23|538.23|535.43|537.84|535.04|0
1655962570000|2022-06-23 05:36:10|538.13|535.33|538.42|535.62|538.42|535.62|538.13|535.33|0
1655962600000|2022-06-23 05:36:40|538.03|535.23|538.42|535.62|538.42|535.62|537.84|535.04|0
1655962610000|2022-06-23 05:36:50|538.03|535.23|538.33|535.53|538.33|535.53|538.03|535.23|0
1655962620000|2022-06-23 05:37:00|538.23|535.43|538.42|535.62|538.42|535.62|538.23|535.43|0
1655962630000|2022-06-23 05:37:10|538.03|535.23|538.33|535.53|538.33|535.53|538.03|535.23|0
1655962640000|2022-06-23 05:37:20|538.03|535.23|537.94|535.14|538.03|535.23|537.94|535.14|0
1655962650000|2022-06-23 05:37:30|537.84|535.04|537.65|534.85|537.84|535.04|537.65|534.85|0
1655962660000|2022-06-23 05:37:40|537.75|534.95|538.42|535.62|538.42|535.62|537.75|534.95|0
1655962670000|2022-06-23 05:37:50|538.23|535.43|538.42|535.62|538.42|535.62|538.23|535.43|0
1655962680000|2022-06-23 05:38:00|538.61|535.81|538.52|535.72|538.61|535.81|538.42|535.62|0
1655962690000|2022-06-23 05:38:10|538.42|535.62|538.71|535.91|538.71|535.91|538.42|535.62|0
1655962700000|2022-06-23 05:38:20|538.8|536|538.8|536|538.9|536.1|538.8|536|0
1655962710000|2022-06-23 05:38:30|539|536.2|539.57|536.77|539.57|536.77|539|536.2|0
1655962720000|2022-06-23 05:38:40|539.38|536.58|539.57|536.77|539.57|536.77|539.38|536.58|0
1655962730000|2022-06-23 05:38:50|539.38|536.58|539.29|536.49|539.38|536.58|539.29|536.49|0
1655962740000|2022-06-23 05:39:00|539.48|536.68|539.96|537.16|539.96|537.16|539.48|536.68|0
1655962750000|2022-06-23 05:39:10|540.15|537.35|540.15|537.35|540.15|537.35|540.15|537.35|0
1655962760000|2022-06-23 05:39:20|540.06|537.26|540.15|537.35|540.15|537.35|540.06|537.26|0
1655962770000|2022-06-23 05:39:30|540.06|537.26|540.15|537.35|540.15|537.35|540.06|537.26|0
1655962780000|2022-06-23 05:39:40|540.54|537.74|540.73|537.93|540.73|537.93|540.54|537.74|0
1655962790000|2022-06-23 05:39:50|540.92|538.12|541.12|538.32|541.12|538.32|540.83|538.03|0
1655962800000|2022-06-23 05:40:00|541.02|538.22|541.12|538.32|541.12|538.32|541.02|538.22|0
1655962810000|2022-06-23 05:40:10|540.92|538.12|541.02|538.22|541.02|538.22|540.92|538.12|0
1655962820000|2022-06-23 05:40:20|541.12|538.32|540.92|538.12|541.12|538.32|540.92|538.12|0
1655962830000|2022-06-23 05:40:30|540.83|538.03|540.83|538.03|540.83|538.03|540.73|537.93|0
1655962840000|2022-06-23 05:40:40|540.73|537.93|540.54|537.74|540.73|537.93|540.54|537.74|0
1655962860000|2022-06-23 05:41:00|540.64|537.84|540.54|537.74|540.73|537.93|540.54|537.74|0
1655962870000|2022-06-23 05:41:10|540.64|537.84|540.83|538.03|540.92|538.12|540.64|537.84|0
1655962880000|2022-06-23 05:41:20|540.92|538.12|540.83|538.03|540.92|538.12|540.73|537.93|0
1655962890000|2022-06-23 05:41:30|540.92|538.12|540.73|537.93|540.92|538.12|540.73|537.93|0
1655962900000|2022-06-23 05:41:40|540.83|538.03|540.83|538.03|541.12|538.32|540.83|538.03|0
1655962910000|2022-06-23 05:41:50|540.92|538.12|540.83|538.03|540.92|538.12|540.83|538.03|0
1655962920000|2022-06-23 05:42:00|540.73|537.93|540.34|537.54|540.73|537.93|540.34|537.54|0
1655962930000|2022-06-23 05:42:10|540.15|537.35|540.15|537.35|540.15|537.35|539.96|537.16|0
1655962940000|2022-06-23 05:42:20|539.96|537.16|539.96|537.16|539.96|537.16|539.87|537.07|0
1655962950000|2022-06-23 05:42:30|539.87|537.07|539.77|536.97|539.87|537.07|539.77|536.97|0
1655962960000|2022-06-23 05:42:40|539.87|537.07|540.15|537.35|540.15|537.35|539.77|536.97|0
1655962970000|2022-06-23 05:42:50|539.96|537.16|540.15|537.35|540.15|537.35|539.96|537.16|0
1655962980000|2022-06-23 05:43:00|539.96|537.16|539.96|537.16|540.06|537.26|539.96|537.16|0
1655962990000|2022-06-23 05:43:10|540.15|537.35|540.15|537.35|540.15|537.35|540.15|537.35|0
1655963000000|2022-06-23 05:43:20|540.34|537.54|540.73|537.93|540.73|537.93|540.34|537.54|0
1655963010000|2022-06-23 05:43:30|540.92|538.12|541.22|538.42|541.22|538.42|540.83|538.03|0
1655963020000|2022-06-23 05:43:40|541.12|538.32|540.83|538.03|541.12|538.32|540.83|538.03|0
1655963030000|2022-06-23 05:43:50|540.92|538.12|540.64|537.84|540.92|538.12|540.54|537.74|0
1655963040000|2022-06-23 05:44:00|540.54|537.74|540.64|537.84|540.64|537.84|540.44|537.64|0
1655963050000|2022-06-23 05:44:10|540.54|537.74|540.64|537.84|540.64|537.84|540.44|537.64|0
1655963060000|2022-06-23 05:44:20|540.44|537.64|540.34|537.54|540.54|537.74|540.34|537.54|0
1655963070000|2022-06-23 05:44:30|540.64|537.84|540.92|538.12|540.92|538.12|540.64|537.84|0
1655963080000|2022-06-23 05:44:40|540.73|537.93|540.54|537.74|540.73|537.93|540.54|537.74|0
1655963090000|2022-06-23 05:44:50|540.64|537.84|540.92|538.12|540.92|538.12|540.64|537.84|0
1655963100000|2022-06-23 05:45:00|540.73|537.93|541.31|538.51|541.31|538.51|540.64|537.84|0
1655963110000|2022-06-23 05:45:10|541.22|538.42|540.83|538.03|541.22|538.42|540.83|538.03|0
1655963120000|2022-06-23 05:45:20|540.92|538.12|540.54|537.74|540.92|538.12|540.54|537.74|0
1655963130000|2022-06-23 05:45:30|540.92|538.12|540.83|538.03|540.92|538.12|540.83|538.03|0
1655963140000|2022-06-23 05:45:40|541.12|538.32|541.12|538.32|541.12|538.32|541.12|538.32|0
1655963150000|2022-06-23 05:45:50|540.92|538.12|541.31|538.51|541.31|538.51|540.92|538.12|0
1655963160000|2022-06-23 05:46:00|541.12|538.32|540.83|538.03|541.12|538.32|540.83|538.03|0
1655963170000|2022-06-23 05:46:10|540.92|538.12|540.92|538.12|540.92|538.12|540.83|538.03|0
1655963180000|2022-06-23 05:46:20|540.83|538.03|540.92|538.12|540.92|538.12|540.83|538.03|0
1655963190000|2022-06-23 05:46:30|541.12|538.32|541.22|538.42|541.22|538.42|541.12|538.32|0
1655963200000|2022-06-23 05:46:40|540.92|538.12|541.02|538.22|541.12|538.32|540.92|538.12|0
1655963210000|2022-06-23 05:46:50|541.12|538.32|541.02|538.22|541.12|538.32|541.02|538.22|0
1655963220000|2022-06-23 05:47:00|540.92|538.12|541.02|538.22|541.02|538.22|540.92|538.12|0
1655963230000|2022-06-23 05:47:10|541.31|538.51|541.5|538.7|541.5|538.7|541.31|538.51|0
1655963240000|2022-06-23 05:47:20|541.11|538.31|541.22|538.42|541.22|538.42|541.11|538.31|0
1655963250000|2022-06-23 05:47:30|541.31|538.51|541.41|538.61|541.41|538.61|541.11|538.31|0
1655963260000|2022-06-23 05:47:40|541.31|538.51|540.73|537.93|541.31|538.51|540.73|537.93|0
1655963270000|2022-06-23 05:47:50|541.11|538.31|541.11|538.31|541.11|538.31|540.92|538.12|0
1655963280000|2022-06-23 05:48:00|540.92|538.12|540.92|538.12|540.92|538.12|540.73|537.93|0
1655963290000|2022-06-23 05:48:10|541.11|538.31|540.73|537.93|541.11|538.31|540.73|537.93|0
1655963300000|2022-06-23 05:48:20|540.83|538.03|540.73|537.93|540.83|538.03|540.73|537.93|0
1655963310000|2022-06-23 05:48:30|540.54|537.74|540.64|537.84|540.64|537.84|540.54|537.74|0
1655963320000|2022-06-23 05:48:40|540.54|537.74|541.21|538.41|541.21|538.41|540.34|537.54|0
1655963330000|2022-06-23 05:48:50|540.92|538.12|540.92|538.12|540.92|538.12|540.92|538.12|0
1655963340000|2022-06-23 05:49:00|540.83|538.03|540.92|538.12|540.92|538.12|540.83|538.03|0
1655963350000|2022-06-23 05:49:10|540.83|538.03|540.92|538.12|540.92|538.12|540.83|538.03|0
1655963360000|2022-06-23 05:49:20|541.11|538.31|540.73|537.93|541.11|538.31|540.73|537.93|0
1655963370000|2022-06-23 05:49:30|540.54|537.74|540.06|537.26|540.54|537.74|540.06|537.26|0
1655963380000|2022-06-23 05:49:40|539.96|537.16|540.15|537.35|540.15|537.35|539.96|537.16|0
1655963390000|2022-06-23 05:49:50|540.34|537.54|540.34|537.54|540.34|537.54|540.34|537.54|0
1655963400000|2022-06-23 05:50:00|540.73|537.93|540.73|537.93|540.83|538.03|540.73|537.93|0
1655963410000|2022-06-23 05:50:10|540.83|538.03|541.02|538.22|541.02|538.22|540.83|538.03|0
1655963420000|2022-06-23 05:50:20|541.11|538.31|541.31|538.51|541.31|538.51|541.11|538.31|0
1655963430000|2022-06-23 05:50:30|541.11|538.31|541.11|538.31|541.11|538.31|541.11|538.31|0
1655963440000|2022-06-23 05:50:40|541.31|538.51|541.41|538.61|541.41|538.61|541.21|538.41|0
1655963450000|2022-06-23 05:50:50|541.5|538.7|541.21|538.41|541.5|538.7|541.21|538.41|0
1655963460000|2022-06-23 05:51:00|541.11|538.31|541.31|538.51|541.31|538.51|541.11|538.31|0
1655963470000|2022-06-23 05:51:10|541.21|538.41|541.5|538.7|541.5|538.7|541.21|538.41|0
1655963480000|2022-06-23 05:51:20|541.21|538.41|541.11|538.31|541.21|538.41|541.11|538.31|0
1655963490000|2022-06-23 05:51:30|540.92|538.12|540.92|538.12|540.92|538.12|540.92|538.12|0
1655963500000|2022-06-23 05:51:40|541.02|538.22|540.92|538.12|541.02|538.22|540.92|538.12|0
1655963510000|2022-06-23 05:51:50|541.02|538.22|541.11|538.31|541.11|538.31|540.92|538.12|0
1655963520000|2022-06-23 05:52:00|540.92|538.12|540.92|538.12|540.92|538.12|540.83|538.03|0
1655963530000|2022-06-23 05:52:10|541.02|538.22|541.11|538.31|541.11|538.31|541.02|538.22|0
1655963540000|2022-06-23 05:52:20|541.21|538.41|541.21|538.41|541.21|538.41|541.21|538.41|0
1655963550000|2022-06-23 05:52:30|541.11|538.31|540.92|538.12|541.11|538.31|540.92|538.12|0
1655963560000|2022-06-23 05:52:40|541.11|538.31|541.11|538.31|541.11|538.31|540.92|538.12|0
1655963570000|2022-06-23 05:52:50|541.02|538.22|541.11|538.31|541.21|538.41|541.02|538.22|0
1655963580000|2022-06-23 05:53:00|540.92|538.12|540.92|538.12|541.11|538.31|540.92|538.12|0
1655963590000|2022-06-23 05:53:10|541.11|538.31|541.11|538.31|541.11|538.31|541.11|538.31|0
1655963600000|2022-06-23 05:53:20|541.21|538.41|541.31|538.51|541.31|538.51|541.21|538.41|0
1655963610000|2022-06-23 05:53:30|541.21|538.41|541.21|538.41|541.21|538.41|541.21|538.41|0
1655963620000|2022-06-23 05:53:40|541.31|538.51|541.5|538.7|541.5|538.7|541.31|538.51|0
1655963630000|2022-06-23 05:53:50|541.6|538.8|542.08|539.28|542.27|539.47|541.6|538.8|0
1655963640000|2022-06-23 05:54:00|541.89|539.09|542.46|539.66|542.46|539.66|541.89|539.09|0
1655963650000|2022-06-23 05:54:10|542.85|540.05|542.46|539.66|542.85|540.05|542.46|539.66|0
1655963660000|2022-06-23 05:54:20|542.85|540.05|542.85|540.05|542.85|540.05|542.85|540.05|0
1655963670000|2022-06-23 05:54:30|543.04|540.24|542.76|539.96|543.04|540.24|542.76|539.96|0
1655963680000|2022-06-23 05:54:40|542.85|540.05|542.85|540.05|542.85|540.05|542.85|540.05|0
1655963690000|2022-06-23 05:54:50|543.04|540.24|543.24|540.44|543.24|540.44|542.85|540.05|0
1655963700000|2022-06-23 05:55:00|543.04|540.24|542.76|539.96|543.04|540.24|542.76|539.96|0
1655963710000|2022-06-23 05:55:10|542.95|540.15|542.66|539.86|542.95|540.15|542.66|539.86|0
1655963720000|2022-06-23 05:55:20|542.46|539.66|542.66|539.86|542.66|539.86|542.46|539.66|0
1655963730000|2022-06-23 05:55:30|542.95|540.15|542.85|540.05|542.95|540.15|542.85|540.05|0
1655963740000|2022-06-23 05:55:40|542.66|539.86|542.66|539.86|542.66|539.86|542.66|539.86|0
1655963750000|2022-06-23 05:55:50|542.76|539.96|543.04|540.24|543.04|540.24|542.76|539.96|0
1655963760000|2022-06-23 05:56:00|542.85|540.05|542.85|540.05|542.85|540.05|542.85|540.05|0
1655963770000|2022-06-23 05:56:10|542.95|540.15|542.85|540.05|543.04|540.24|542.85|540.05|0
1655963780000|2022-06-23 05:56:20|543.04|540.24|543.43|540.63|543.43|540.63|543.04|540.24|0
1655963790000|2022-06-23 05:56:30|543.24|540.44|543.24|540.44|543.24|540.44|543.24|540.44|0
1655963800000|2022-06-23 05:56:40|543.04|540.24|543.24|540.44|543.24|540.44|543.04|540.24|0
1655963810000|2022-06-23 05:56:50|543.43|540.63|543.43|540.63|543.43|540.63|543.43|540.63|0
1655963820000|2022-06-23 05:57:00|543.34|540.54|543.34|540.54|543.34|540.54|543.34|540.54|0
1655963830000|2022-06-23 05:57:10|543.14|540.34|543.43|540.63|543.43|540.63|543.14|540.34|0
1655963850000|2022-06-23 05:57:30|543.34|540.54|543.43|540.63|543.43|540.63|543.34|540.54|0
1655963860000|2022-06-23 05:57:40|543.53|540.73|543.53|540.73|543.53|540.73|543.43|540.63|0
1655963870000|2022-06-23 05:57:50|543.43|540.63|543.62|540.82|543.82|541.02|543.43|540.63|0
1655963880000|2022-06-23 05:58:00|543.43|540.63|543.24|540.44|543.43|540.63|543.24|540.44|0
1655963890000|2022-06-23 05:58:10|543.14|540.34|543.14|540.34|543.14|540.34|543.14|540.34|0
1655963900000|2022-06-23 05:58:20|543.04|540.24|542.85|540.05|543.04|540.24|542.85|540.05|0
1655963910000|2022-06-23 05:58:30|542.66|539.86|542.66|539.86|542.66|539.86|542.46|539.66|0
1655963920000|2022-06-23 05:58:40|542.85|540.05|542.85|540.05|542.85|540.05|542.85|540.05|0
1655963930000|2022-06-23 05:58:50|542.76|539.96|542.95|540.15|543.04|540.24|542.76|539.96|0
1655963940000|2022-06-23 05:59:00|542.85|540.05|542.08|539.28|542.85|540.05|542.08|539.28|0
1655963950000|2022-06-23 05:59:10|542.18|539.38|542.18|539.38|542.18|539.38|542.18|539.38|0
1655963960000|2022-06-23 05:59:20|542.08|539.28|542.37|539.57|542.37|539.57|542.08|539.28|0
1655963970000|2022-06-23 05:59:30|542.08|539.28|542.46|539.66|542.46|539.66|542.08|539.28|0
1655963980000|2022-06-23 05:59:40|542.66|539.86|542.46|539.66|542.66|539.86|542.27|539.47|0
1655963990000|2022-06-23 05:59:50|542.37|539.57|542.46|539.66|542.46|539.66|542.37|539.57|0
1655964000000|2022-06-23 06:00:00|542.66|539.86|542.56|539.76|543.14|540.34|542.56|539.76|0
1655964010000|2022-06-23 06:00:10|542.66|539.86|542.37|539.57|542.66|539.86|542.27|539.47|0
1655964020000|2022-06-23 06:00:20|542.76|539.96|542.46|539.66|542.76|539.96|542.46|539.66|0
1655964030000|2022-06-23 06:00:30|542.37|539.57|542.46|539.66|542.46|539.66|542.18|539.38|0
1655964040000|2022-06-23 06:00:40|542.66|539.86|543.04|540.24|543.04|540.24|542.66|539.86|0
1655964050000|2022-06-23 06:00:50|542.95|540.15|542.85|540.05|542.95|540.15|542.85|540.05|0
1655964060000|2022-06-23 06:01:00|541.69|538.89|541.88|539.08|541.88|539.08|541.69|538.89|0
1655964070000|2022-06-23 06:01:10|542.18|539.38|542.18|539.38|542.27|539.47|542.08|539.28|0
1655964080000|2022-06-23 06:01:20|542.27|539.47|542.46|539.66|542.46|539.66|542.27|539.47|0
1655964090000|2022-06-23 06:01:30|542.37|539.57|542.27|539.47|542.46|539.66|542.27|539.47|0
1655964100000|2022-06-23 06:01:40|542.46|539.66|543.24|540.44|543.24|540.44|542.46|539.66|0
1655964110000|2022-06-23 06:01:50|543.43|540.63|545.47|542.67|545.47|542.67|543.43|540.63|0
1655964120000|2022-06-23 06:02:00|545.17|542.37|545.17|542.37|545.17|542.37|544.98|542.18|0
1655964130000|2022-06-23 06:02:10|545.37|542.57|546.05|543.25|546.05|543.25|545.37|542.57|0
1655964140000|2022-06-23 06:02:20|545.95|543.15|546.14|543.34|546.53|543.73|545.95|543.15|0
1655964150000|2022-06-23 06:02:30|545.85|543.05|546.14|543.34|546.14|543.34|545.56|542.76|0
1655964160000|2022-06-23 06:02:40|545.75|542.95|545.75|542.95|545.75|542.95|545.56|542.76|0
1655964170000|2022-06-23 06:02:50|545.66|542.86|545.27|542.47|545.66|542.86|545.27|542.47|0
1655964180000|2022-06-23 06:03:00|545.08|542.28|545.27|542.47|545.27|542.47|544.98|542.18|0
1655964190000|2022-06-23 06:03:10|545.17|542.37|544.59|541.79|545.17|542.37|544.59|541.79|0
1655964200000|2022-06-23 06:03:20|544.3|541.5|543.62|540.82|544.3|541.5|543.62|540.82|0
1655964210000|2022-06-23 06:03:30|543.53|540.73|542.85|540.05|543.62|540.82|542.85|540.05|0
1655964220000|2022-06-23 06:03:40|542.95|540.15|542.27|539.47|542.95|540.15|542.27|539.47|0
1655964230000|2022-06-23 06:03:50|542.66|539.86|543.14|540.34|543.14|540.34|542.66|539.86|0
1655964240000|2022-06-23 06:04:00|542.46|539.66|542.27|539.47|542.46|539.66|542.27|539.47|0
1655964250000|2022-06-23 06:04:10|542.46|539.66|542.76|539.96|542.76|539.96|542.46|539.66|0
1655964260000|2022-06-23 06:04:20|542.85|540.05|542.76|539.96|542.95|540.15|542.76|539.96|0
1655964270000|2022-06-23 06:04:30|542.85|540.05|543.62|540.82|543.62|540.82|542.85|540.05|0
1655964280000|2022-06-23 06:04:40|543.43|540.63|543.62|540.82|543.62|540.82|543.43|540.63|0
1655964290000|2022-06-23 06:04:50|543.23|540.43|543.34|540.54|543.34|540.54|543.23|540.43|0
1655964300000|2022-06-23 06:05:00|543.43|540.63|544.3|541.5|544.3|541.5|543.43|540.63|0
1655964310000|2022-06-23 06:05:10|544.4|541.6|544.2|541.4|544.59|541.79|544.2|541.4|0
1655964320000|2022-06-23 06:05:20|544.01|541.21|543.53|540.73|544.01|541.21|543.53|540.73|0
1655964330000|2022-06-23 06:05:30|543.43|540.63|543.72|540.92|543.92|541.12|543.34|540.54|0
1655964340000|2022-06-23 06:05:40|543.92|541.12|543.82|541.02|544.2|541.4|543.82|541.02|0
1655964350000|2022-06-23 06:05:50|544.11|541.31|544.11|541.31|544.11|541.31|544.11|541.31|0
1655964360000|2022-06-23 06:06:00|544.01|541.21|545.17|542.37|545.17|542.37|544.01|541.21|0
1655964370000|2022-06-23 06:06:10|545.36|542.56|546.05|543.25|546.05|543.25|545.36|542.56|0
1655964380000|2022-06-23 06:06:20|546.33|543.53|545.56|542.76|546.33|543.53|545.36|542.56|0
1655964390000|2022-06-23 06:06:30|545.36|542.56|545.27|542.47|545.47|542.67|545.27|542.47|0
1655964400000|2022-06-23 06:06:40|545.36|542.56|545.85|543.05|545.85|543.05|545.36|542.56|0
1655964410000|2022-06-23 06:06:50|545.95|543.15|545.66|542.86|545.95|543.15|545.66|542.86|0
1655964420000|2022-06-23 06:07:00|545.56|542.76|545.56|542.76|545.95|543.15|545.56|542.76|0
1655964430000|2022-06-23 06:07:10|544.78|541.98|545.08|542.28|545.17|542.37|544.78|541.98|0
1655964440000|2022-06-23 06:07:20|545.17|542.37|545.56|542.76|545.56|542.76|545.17|542.37|0
1655964450000|2022-06-23 06:07:30|545.46|542.66|545.95|543.15|545.95|543.15|545.46|542.66|0
1655964460000|2022-06-23 06:07:40|545.46|542.66|545.56|542.76|545.56|542.76|545.46|542.66|0
1655964470000|2022-06-23 06:07:50|545.46|542.66|545.17|542.37|545.46|542.66|544.88|542.08|0
1655964480000|2022-06-23 06:08:00|545.75|542.95|545.36|542.56|545.75|542.95|545.36|542.56|0
1655964490000|2022-06-23 06:08:10|545.56|542.76|545.17|542.37|545.56|542.76|545.17|542.37|0
1655964500000|2022-06-23 06:08:20|545.36|542.56|545.36|542.56|545.46|542.66|545.36|542.56|0
1655964510000|2022-06-23 06:08:30|545.56|542.76|545.75|542.95|545.95|543.15|545.56|542.76|0
1655964520000|2022-06-23 06:08:40|545.56|542.76|545.17|542.37|545.56|542.76|545.17|542.37|0
1655964530000|2022-06-23 06:08:50|545.36|542.56|545.56|542.76|545.56|542.76|545.36|542.56|0
1655964540000|2022-06-23 06:09:00|545.75|542.95|545.56|542.76|545.95|543.15|545.56|542.76|0
1655964550000|2022-06-23 06:09:10|545.17|542.37|545.56|542.76|545.66|542.86|545.17|542.37|0
1655964560000|2022-06-23 06:09:20|545.36|542.56|545.17|542.37|545.46|542.66|545.17|542.37|0
1655964570000|2022-06-23 06:09:30|545.46|542.66|545.75|542.95|545.75|542.95|545.46|542.66|0
1655964580000|2022-06-23 06:09:40|545.66|542.86|545.66|542.86|545.66|542.86|545.66|542.86|0
1655964590000|2022-06-23 06:09:50|545.56|542.76|545.56|542.76|545.56|542.76|545.36|542.56|0
1655964600000|2022-06-23 06:10:00|545.36|542.56|545.66|542.86|545.66|542.86|545.36|542.56|0
1655964610000|2022-06-23 06:10:10|545.75|542.95|545.75|542.95|545.85|543.05|545.75|542.95|0
1655964620000|2022-06-23 06:10:20|545.46|542.66|545.56|542.76|545.56|542.76|545.36|542.56|0
1655964630000|2022-06-23 06:10:30|545.75|542.95|545.56|542.76|545.75|542.95|545.56|542.76|0
1655964640000|2022-06-23 06:10:40|545.36|542.56|545.36|542.56|545.36|542.56|545.36|542.56|0
1655964650000|2022-06-23 06:10:50|545.27|542.47|545.36|542.56|545.36|542.56|545.17|542.37|0
1655964660000|2022-06-23 06:11:00|544.98|542.18|545.08|542.28|545.08|542.28|544.98|542.18|0
1655964670000|2022-06-23 06:11:10|544.98|542.18|545.17|542.37|545.17|542.37|544.98|542.18|0
1655964680000|2022-06-23 06:11:20|544.88|542.08|544.3|541.5|544.88|542.08|544.3|541.5|0
1655964690000|2022-06-23 06:11:30|544.2|541.4|544.01|541.21|544.2|541.4|543.91|541.11|0
1655964700000|2022-06-23 06:11:40|544.2|541.4|544.11|541.31|544.3|541.5|544.11|541.31|0
1655964710000|2022-06-23 06:11:50|544.2|541.4|544.01|541.21|544.2|541.4|544.01|541.21|0
1655964720000|2022-06-23 06:12:00|543.62|540.82|543.62|540.82|543.62|540.82|543.43|540.63|0
1655964730000|2022-06-23 06:12:10|543.53|540.73|543.62|540.82|543.62|540.82|543.53|540.73|0
1655964740000|2022-06-23 06:12:20|543.43|540.63|543.33|540.53|543.43|540.63|543.33|540.53|0
1655964750000|2022-06-23 06:12:30|543.62|540.82|543.62|540.82|543.62|540.82|543.62|540.82|0
1655964760000|2022-06-23 06:12:40|543.81|541.01|543.53|540.73|543.81|541.01|543.43|540.63|0
1655964770000|2022-06-23 06:12:50|543.72|540.92|543.62|540.82|543.81|541.01|543.62|540.82|0
1655964780000|2022-06-23 06:13:00|543.81|541.01|543.81|541.01|543.81|541.01|543.81|541.01|0
1655964790000|2022-06-23 06:13:10|543.62|540.82|543.72|540.92|543.72|540.92|543.53|540.73|0
1655964800000|2022-06-23 06:13:20|543.62|540.82|543.91|541.11|543.91|541.11|543.62|540.82|0
1655964810000|2022-06-23 06:13:30|544.01|541.21|544.2|541.4|544.2|541.4|543.62|540.82|0
1655964820000|2022-06-23 06:13:40|544.11|541.31|544.2|541.4|544.39|541.59|544.11|541.31|0
1655964830000|2022-06-23 06:13:50|543.81|541.01|544.01|541.21|544.01|541.21|543.81|541.01|0
1655964850000|2022-06-23 06:14:10|543.91|541.11|543.81|541.01|543.91|541.11|543.81|541.01|0
1655964860000|2022-06-23 06:14:20|543.62|540.82|543.81|541.01|543.81|541.01|543.62|540.82|0
1655964870000|2022-06-23 06:14:30|544.01|541.21|543.81|541.01|544.01|541.21|543.81|541.01|0
1655964880000|2022-06-23 06:14:40|544.01|541.21|544.39|541.59|544.49|541.69|544.01|541.21|0
1655964890000|2022-06-23 06:14:50|544.78|541.98|544.59|541.79|544.88|542.08|544.59|541.79|0
1655964900000|2022-06-23 06:15:00|544.78|541.98|544.97|542.17|544.97|542.17|544.78|541.98|0
1655964910000|2022-06-23 06:15:10|545.17|542.37|544.88|542.08|545.36|542.56|544.88|542.08|0
1655964920000|2022-06-23 06:15:20|544.97|542.17|545.17|542.37|545.17|542.37|544.97|542.17|0
1655964930000|2022-06-23 06:15:30|544.97|542.17|545.36|542.56|545.36|542.56|544.97|542.17|0
1655964940000|2022-06-23 06:15:40|545.17|542.37|544.78|541.98|545.17|542.37|544.69|541.89|0
1655964950000|2022-06-23 06:15:50|544.3|541.5|544.01|541.21|544.3|541.5|544.01|541.21|0
1655964960000|2022-06-23 06:16:00|544.11|541.31|543.91|541.11|544.3|541.5|543.91|541.11|0
1655964970000|2022-06-23 06:16:10|544.01|541.21|544.3|541.5|544.3|541.5|544.01|541.21|0
1655964980000|2022-06-23 06:16:20|544.59|541.79|544.3|541.5|544.59|541.79|544.3|541.5|0
1655964990000|2022-06-23 06:16:30|544.11|541.31|544.01|541.21|544.11|541.31|544.01|541.21|0
1655965000000|2022-06-23 06:16:40|544.11|541.31|543.81|541.01|544.11|541.31|543.81|541.01|0
1655965010000|2022-06-23 06:16:50|543.62|540.82|543.62|540.82|543.72|540.92|543.62|540.82|0
1655965020000|2022-06-23 06:17:00|543.72|540.92|543.72|540.92|543.72|540.92|543.62|540.82|0
1655965030000|2022-06-23 06:17:10|543.62|540.82|544.39|541.59|544.39|541.59|543.62|540.82|0
1655965040000|2022-06-23 06:17:20|544.59|541.79|544.2|541.4|544.59|541.79|544.2|541.4|0
1655965050000|2022-06-23 06:17:30|544.39|541.59|544.78|541.98|544.78|541.98|544.39|541.59|0
1655965060000|2022-06-23 06:17:40|544.59|541.79|544.59|541.79|544.78|541.98|544.39|541.59|0
1655965070000|2022-06-23 06:17:50|544.69|541.89|544.59|541.79|544.69|541.89|544.59|541.79|0
1655965080000|2022-06-23 06:18:00|544.39|541.59|544.39|541.59|544.49|541.69|544.39|541.59|0
1655965090000|2022-06-23 06:18:10|544.3|541.5|544.2|541.4|544.3|541.5|544.2|541.4|0
1655965100000|2022-06-23 06:18:20|544.3|541.5|544.59|541.79|544.59|541.79|544.3|541.5|0
1655965110000|2022-06-23 06:18:30|544.97|542.17|544.39|541.59|545.17|542.37|544.39|541.59|0
1655965120000|2022-06-23 06:18:40|544.3|541.5|544.78|541.98|544.78|541.98|544.3|541.5|0
1655965130000|2022-06-23 06:18:50|544.88|542.08|544.3|541.5|544.88|542.08|544.3|541.5|0
1655965140000|2022-06-23 06:19:00|544.2|541.4|544.39|541.59|544.39|541.59|544.11|541.31|0
1655965150000|2022-06-23 06:19:10|544.69|541.89|544.2|541.4|544.69|541.89|544.2|541.4|0
1655965160000|2022-06-23 06:19:20|544.3|541.5|544.59|541.79|544.59|541.79|544.3|541.5|0
1655965170000|2022-06-23 06:19:30|544.49|541.69|544.3|541.5|544.59|541.79|544.3|541.5|0
1655965180000|2022-06-23 06:19:40|544.2|541.4|544.39|541.59|544.49|541.69|544.2|541.4|0
1655965190000|2022-06-23 06:19:50|544.3|541.5|544.3|541.5|544.39|541.59|544.3|541.5|0
1655965200000|2022-06-23 06:20:00|544.2|541.4|544.49|541.69|544.58|541.78|544.2|541.4|0
1655965210000|2022-06-23 06:20:10|544.58|541.78|544.49|541.69|544.58|541.78|544.49|541.69|0
1655965220000|2022-06-23 06:20:20|544.58|541.78|544.78|541.98|544.78|541.98|544.58|541.78|0
1655965230000|2022-06-23 06:20:30|544.69|541.89|545.27|542.47|545.27|542.47|544.69|541.89|0
1655965240000|2022-06-23 06:20:40|545.17|542.37|545.27|542.47|545.36|542.56|545.17|542.37|0
1655965250000|2022-06-23 06:20:50|545.65|542.85|545.55|542.75|545.65|542.85|545.55|542.75|0
1655965260000|2022-06-23 06:21:00|545.65|542.85|545.94|543.14|545.94|543.14|545.65|542.85|0
1655965270000|2022-06-23 06:21:10|546.04|543.24|545.75|542.95|546.04|543.24|545.75|542.95|0
1655965280000|2022-06-23 06:21:20|545.55|542.75|545.65|542.85|545.65|542.85|545.55|542.75|0
1655965290000|2022-06-23 06:21:30|545.75|542.95|545.65|542.85|545.75|542.95|545.65|542.85|0
1655965300000|2022-06-23 06:21:40|545.55|542.75|545.27|542.47|545.55|542.75|545.17|542.37|0
1655965310000|2022-06-23 06:21:50|545.36|542.56|545.94|543.14|545.94|543.14|545.36|542.56|0
1655965320000|2022-06-23 06:22:00|545.75|542.95|546.13|543.33|546.24|543.44|545.75|542.95|0
1655965330000|2022-06-23 06:22:10|545.94|543.14|545.85|543.05|545.94|543.14|545.75|542.95|0
1655965340000|2022-06-23 06:22:20|545.94|543.14|545.94|543.14|545.94|543.14|545.94|543.14|0
1655965350000|2022-06-23 06:22:30|545.85|543.05|545.65|542.85|545.85|543.05|545.65|542.85|0
1655965360000|2022-06-23 06:22:40|546.04|543.24|545.94|543.14|546.13|543.33|545.94|543.14|0
1655965370000|2022-06-23 06:22:50|545.85|543.05|545.65|542.85|545.85|543.05|545.65|542.85|0
1655965380000|2022-06-23 06:23:00|545.75|542.95|546.13|543.33|546.13|543.33|545.75|542.95|0
1655965390000|2022-06-23 06:23:10|545.94|543.14|545.94|543.14|545.94|543.14|545.94|543.14|0
1655965400000|2022-06-23 06:23:20|545.75|542.95|545.55|542.75|545.75|542.95|545.55|542.75|0
1655965410000|2022-06-23 06:23:30|545.75|542.95|545.55|542.75|545.75|542.95|545.55|542.75|0
1655965420000|2022-06-23 06:23:40|545.46|542.66|545.46|542.66|545.46|542.66|545.36|542.56|0
1655965430000|2022-06-23 06:23:50|545.36|542.56|545.16|542.36|545.36|542.56|545.16|542.36|0
1655965440000|2022-06-23 06:24:00|545.27|542.47|545.75|542.95|545.75|542.95|545.27|542.47|0
1655965450000|2022-06-23 06:24:10|545.85|543.05|547.3|544.5|547.3|544.5|545.85|543.05|0
1655965460000|2022-06-23 06:24:20|547.21|544.41|546.62|543.82|547.21|544.41|546.62|543.82|0
1655965470000|2022-06-23 06:24:30|546.52|543.72|546.52|543.72|546.91|544.11|546.52|543.72|0
1655965480000|2022-06-23 06:24:40|546.72|543.92|547.3|544.5|547.3|544.5|546.72|543.92|0
1655965490000|2022-06-23 06:24:50|546.91|544.11|546.72|543.92|546.91|544.11|546.72|543.92|0
1655965500000|2022-06-23 06:25:00|546.52|543.72|546.52|543.72|546.72|543.92|546.52|543.72|0
1655965510000|2022-06-23 06:25:10|546.62|543.82|546.33|543.53|546.62|543.82|546.23|543.43|0
1655965520000|2022-06-23 06:25:20|546.52|543.72|546.23|543.43|546.52|543.72|546.23|543.43|0
1655965530000|2022-06-23 06:25:30|546.33|543.53|545.75|542.95|546.33|543.53|545.75|542.95|0
1655965540000|2022-06-23 06:25:40|545.85|543.05|546.13|543.33|546.13|543.33|545.75|542.95|0
1655965550000|2022-06-23 06:25:50|546.33|543.53|546.13|543.33|546.33|543.53|545.94|543.14|0
1655965560000|2022-06-23 06:26:00|546.33|543.53|546.23|543.43|546.33|543.53|546.23|543.43|0
1655965570000|2022-06-23 06:26:10|546.33|543.53|545.94|543.14|546.33|543.53|545.94|543.14|0
1655965580000|2022-06-23 06:26:20|545.75|542.95|545.75|542.95|545.85|543.05|545.75|542.95|0
1655965590000|2022-06-23 06:26:30|545.36|542.56|545.55|542.75|545.55|542.75|545.36|542.56|0
1655965600000|2022-06-23 06:26:40|545.46|542.66|545.55|542.75|545.55|542.75|545.36|542.56|0
1655965610000|2022-06-23 06:26:50|545.46|542.66|545.26|542.46|545.46|542.66|545.26|542.46|0
1655965620000|2022-06-23 06:27:00|545.46|542.66|545.36|542.56|545.46|542.66|545.26|542.46|0
1655965630000|2022-06-23 06:27:10|545.46|542.66|545.75|542.95|545.75|542.95|545.46|542.66|0
1655965640000|2022-06-23 06:27:20|546.13|543.33|546.72|543.92|546.72|543.92|546.13|543.33|0
1655965650000|2022-06-23 06:27:30|546.33|543.53|546.52|543.72|546.52|543.72|546.33|543.53|0
1655965660000|2022-06-23 06:27:40|546.72|543.92|546.23|543.43|546.72|543.92|546.23|543.43|0
1655965670000|2022-06-23 06:27:50|546.33|543.53|546.52|543.72|546.52|543.72|546.33|543.53|0
1655965680000|2022-06-23 06:28:00|546.62|543.82|547.1|544.3|547.1|544.3|546.62|543.82|0
1655965690000|2022-06-23 06:28:10|547.01|544.21|546.52|543.72|547.1|544.3|546.52|543.72|0
1655965700000|2022-06-23 06:28:20|546.71|543.91|546.33|543.53|546.71|543.91|546.33|543.53|0
1655965710000|2022-06-23 06:28:30|546.82|544.02|546.71|543.91|546.82|544.02|546.62|543.82|0
1655965720000|2022-06-23 06:28:40|546.62|543.82|546.82|544.02|546.82|544.02|546.62|543.82|0
1655965730000|2022-06-23 06:28:50|546.71|543.91|546.33|543.53|546.71|543.91|546.33|543.53|0
1655965740000|2022-06-23 06:29:00|546.43|543.63|546.43|543.63|546.52|543.72|546.43|543.63|0
1655965750000|2022-06-23 06:29:10|546.52|543.72|546.62|543.82|546.91|544.11|546.52|543.72|0
1655965760000|2022-06-23 06:29:20|546.52|543.72|546.33|543.53|546.52|543.72|546.33|543.53|0
1655965770000|2022-06-23 06:29:30|546.13|543.33|546.33|543.53|546.43|543.63|546.13|543.33|0
1655965780000|2022-06-23 06:29:40|546.43|543.63|546.71|543.91|546.71|543.91|546.33|543.53|0
1655965800000|2022-06-23 06:30:00|546.62|543.82|546.71|543.91|546.91|544.11|546.62|543.82|0
1655965810000|2022-06-23 06:30:10|546.33|543.53|546.33|543.53|546.33|543.53|546.33|543.53|0
1655965820000|2022-06-23 06:30:20|546.52|543.72|546.52|543.72|546.52|543.72|546.52|543.72|0
1655965830000|2022-06-23 06:30:30|546.43|543.63|546.52|543.72|546.52|543.72|546.43|543.63|0
1655965840000|2022-06-23 06:30:40|546.33|543.53|545.74|542.94|546.33|543.53|545.74|542.94|0
1655965850000|2022-06-23 06:30:50|545.85|543.05|545.94|543.14|545.94|543.14|545.74|542.94|0
1655965860000|2022-06-23 06:31:00|546.04|543.24|546.23|543.43|546.23|543.43|546.04|543.24|0
1655965870000|2022-06-23 06:31:10|546.13|543.33|545.74|542.94|546.13|543.33|545.74|542.94|0
1655965880000|2022-06-23 06:31:20|545.84|543.04|545.94|543.14|545.94|543.14|545.84|543.04|0
1655965890000|2022-06-23 06:31:30|545.74|542.94|545.55|542.75|545.74|542.94|545.55|542.75|0
1655965900000|2022-06-23 06:31:40|545.36|542.56|545.36|542.56|545.36|542.56|545.36|542.56|0
1655965910000|2022-06-23 06:31:50|545.16|542.36|545.26|542.46|545.26|542.46|545.07|542.27|0
1655965920000|2022-06-23 06:32:00|545.36|542.56|545.84|543.04|545.84|543.04|545.36|542.56|0
1655965930000|2022-06-23 06:32:10|545.74|542.94|545.94|543.14|546.13|543.33|545.74|542.94|0
1655965940000|2022-06-23 06:32:20|546.13|543.33|545.84|543.04|546.13|543.33|545.84|543.04|0
1655965950000|2022-06-23 06:32:30|545.94|543.14|546.13|543.33|546.13|543.33|545.94|543.14|0
1655965960000|2022-06-23 06:32:40|545.94|543.14|546.04|543.24|546.04|543.24|545.94|543.14|0
1655965970000|2022-06-23 06:32:50|545.94|543.14|545.74|542.94|545.94|543.14|545.74|542.94|0
1655965980000|2022-06-23 06:33:00|546.43|543.63|546.13|543.33|546.43|543.63|546.13|543.33|0
1655965990000|2022-06-23 06:33:10|546.33|543.53|546.43|543.63|546.43|543.63|546.23|543.43|0
1655966000000|2022-06-23 06:33:20|546.52|543.72|546.71|543.91|546.71|543.91|546.52|543.72|0
1655966010000|2022-06-23 06:33:30|546.33|543.53|546.91|544.11|546.91|544.11|546.33|543.53|0
1655966020000|2022-06-23 06:33:40|546.81|544.01|546.81|544.01|546.81|544.01|546.71|543.91|0
1655966030000|2022-06-23 06:33:50|546.91|544.11|546.71|543.91|546.91|544.11|546.71|543.91|0
1655966040000|2022-06-23 06:34:00|546.13|543.33|546.52|543.72|546.71|543.91|546.13|543.33|0
1655966050000|2022-06-23 06:34:10|546.71|543.91|546.32|543.52|546.71|543.91|546.32|543.52|0
1655966060000|2022-06-23 06:34:20|546.52|543.72|546.52|543.72|546.71|543.91|546.52|543.72|0
1655966070000|2022-06-23 06:34:30|546.62|543.82|546.62|543.82|546.62|543.82|546.62|543.82|0
1655966080000|2022-06-23 06:34:40|546.52|543.72|546.52|543.72|546.52|543.72|546.43|543.63|0
1655966090000|2022-06-23 06:34:50|546.43|543.63|546.62|543.82|546.71|543.91|546.43|543.63|0
1655966100000|2022-06-23 06:35:00|546.52|543.72|546.71|543.91|546.71|543.91|546.52|543.72|0
1655966110000|2022-06-23 06:35:10|546.91|544.11|547.01|544.21|547.01|544.21|546.91|544.11|0
1655966120000|2022-06-23 06:35:20|547.1|544.3|546.71|543.91|547.1|544.3|546.71|543.91|0
1655966130000|2022-06-23 06:35:30|546.91|544.11|546.91|544.11|546.91|544.11|546.91|544.11|0
1655966140000|2022-06-23 06:35:40|546.81|544.01|546.81|544.01|546.81|544.01|546.71|543.91|0
1655966150000|2022-06-23 06:35:50|546.91|544.11|546.91|544.11|546.91|544.11|546.91|544.11|0
1655966160000|2022-06-23 06:36:00|546.81|544.01|546.81|544.01|546.81|544.01|546.81|544.01|0
1655966170000|2022-06-23 06:36:10|546.13|543.33|546.13|543.33|546.13|543.33|546.13|543.33|0
1655966180000|2022-06-23 06:36:20|546.23|543.43|545.74|542.94|546.23|543.43|545.74|542.94|0
1655966190000|2022-06-23 06:36:30|545.94|543.14|545.55|542.75|545.94|543.14|545.46|542.66|0
1655966200000|2022-06-23 06:36:40|545.35|542.55|545.35|542.55|545.35|542.55|545.16|542.36|0
1655966210000|2022-06-23 06:36:50|545.46|542.66|545.16|542.36|545.46|542.66|545.16|542.36|0
1655966220000|2022-06-23 06:37:00|545.26|542.46|545.35|542.55|545.35|542.55|545.26|542.46|0
1655966230000|2022-06-23 06:37:10|545.16|542.36|545.35|542.55|545.35|542.55|545.07|542.27|0
1655966240000|2022-06-23 06:37:20|545.16|542.36|545.16|542.36|545.16|542.36|545.07|542.27|0
1655966250000|2022-06-23 06:37:30|545.07|542.27|544.97|542.17|545.16|542.36|544.97|542.17|0
1655966260000|2022-06-23 06:37:40|545.07|542.27|545.07|542.27|545.16|542.36|545.07|542.27|0
1655966270000|2022-06-23 06:37:50|545.16|542.36|544.77|541.97|545.16|542.36|544.77|541.97|0
1655966280000|2022-06-23 06:38:00|544.87|542.07|545.16|542.36|545.16|542.36|544.87|542.07|0
1655966290000|2022-06-23 06:38:10|545.35|542.55|545.55|542.75|545.55|542.75|545.26|542.46|0
1655966300000|2022-06-23 06:38:20|545.35|542.55|545.16|542.36|545.35|542.55|545.16|542.36|0
1655966310000|2022-06-23 06:38:30|545.55|542.75|545.55|542.75|545.55|542.75|545.26|542.46|0
1655966320000|2022-06-23 06:38:40|545.35|542.55|545.35|542.55|545.35|542.55|545.35|542.55|0
1655966340000|2022-06-23 06:39:00|545.55|542.75|545.74|542.94|545.74|542.94|545.55|542.75|0
1655966350000|2022-06-23 06:39:10|545.55|542.75|545.55|542.75|545.55|542.75|545.55|542.75|0
1655966360000|2022-06-23 06:39:20|545.45|542.65|545.55|542.75|545.55|542.75|545.45|542.65|0
1655966370000|2022-06-23 06:39:30|545.45|542.65|545.35|542.55|545.45|542.65|545.16|542.36|0
1655966380000|2022-06-23 06:39:40|545.16|542.36|545.35|542.55|545.35|542.55|545.16|542.36|0
1655966390000|2022-06-23 06:39:50|545.16|542.36|544.97|542.17|545.16|542.36|544.97|542.17|0
1655966400000|2022-06-23 06:40:00|545.16|542.36|544.87|542.07|545.16|542.36|544.87|542.07|0
1655966410000|2022-06-23 06:40:10|544.77|541.97|544.58|541.78|544.77|541.97|544.58|541.78|0
1655966420000|2022-06-23 06:40:20|544.77|541.97|544.38|541.58|544.77|541.97|544.38|541.58|0
1655966430000|2022-06-23 06:40:30|544.77|541.97|544.38|541.58|544.77|541.97|544.38|541.58|0
1655966440000|2022-06-23 06:40:40|544.19|541.39|543.8|541|544.19|541.39|543.8|541|0
1655966450000|2022-06-23 06:40:50|543.61|540.81|543.42|540.62|543.71|540.91|543.42|540.62|0
1655966460000|2022-06-23 06:41:00|543.61|540.81|543.8|541|543.8|541|543.61|540.81|0
1655966470000|2022-06-23 06:41:10|543.22|540.42|543.22|540.42|543.61|540.81|543.22|540.42|0
1655966480000|2022-06-23 06:41:20|543.42|540.62|543.03|540.23|543.42|540.62|543.03|540.23|0
1655966490000|2022-06-23 06:41:30|543.22|540.42|542.84|540.04|543.22|540.42|542.84|540.04|0
1655966500000|2022-06-23 06:41:40|543.03|540.23|543.32|540.52|543.32|540.52|543.03|540.23|0
1655966510000|2022-06-23 06:41:50|543.22|540.42|542.64|539.84|543.22|540.42|542.64|539.84|0
1655966520000|2022-06-23 06:42:00|542.84|540.04|543.61|540.81|543.61|540.81|542.84|540.04|0
1655966530000|2022-06-23 06:42:10|543.42|540.62|543.42|540.62|543.61|540.81|543.42|540.62|0
1655966540000|2022-06-23 06:42:20|543.61|540.81|543.8|541|543.8|541|543.61|540.81|0
1655966550000|2022-06-23 06:42:30|543.61|540.81|543.8|541|543.8|541|543.61|540.81|0
1655966560000|2022-06-23 06:42:40|543.61|540.81|543.61|540.81|543.71|540.91|543.61|540.81|0
1655966570000|2022-06-23 06:42:50|543.52|540.72|543.8|541|543.8|541|543.52|540.72|0
1655966580000|2022-06-23 06:43:00|544|541.2|543.8|541|544|541.2|543.8|541|0
1655966590000|2022-06-23 06:43:10|543.61|540.81|543.42|540.62|543.8|541|543.42|540.62|0
1655966600000|2022-06-23 06:43:20|543.8|541|543.8|541|544|541.2|543.8|541|0
1655966610000|2022-06-23 06:43:30|543.71|540.91|543.61|540.81|543.71|540.91|543.61|540.81|0
1655966620000|2022-06-23 06:43:40|543.52|540.72|543.42|540.62|543.52|540.72|543.42|540.62|0
1655966640000|2022-06-23 06:44:00|543.61|540.81|543.8|541|543.8|541|543.61|540.81|0
1655966650000|2022-06-23 06:44:10|544|541.2|543.61|540.81|544|541.2|543.61|540.81|0
1655966660000|2022-06-23 06:44:20|543.8|541|543.8|541|543.8|541|543.8|541|0
1655966670000|2022-06-23 06:44:30|543.71|540.91|542.94|540.14|543.71|540.91|542.94|540.14|0
1655966680000|2022-06-23 06:44:40|542.64|539.84|542.64|539.84|542.84|540.04|542.64|539.84|0
1655966690000|2022-06-23 06:44:50|542.84|540.04|542.64|539.84|542.84|540.04|542.64|539.84|0
1655966700000|2022-06-23 06:45:00|542.55|539.75|542.55|539.75|542.55|539.75|542.55|539.75|0
1655966710000|2022-06-23 06:45:10|542.64|539.84|542.36|539.56|542.64|539.84|542.36|539.56|0
1655966720000|2022-06-23 06:45:20|542.45|539.65|542.26|539.46|542.45|539.65|542.26|539.46|0
1655966730000|2022-06-23 06:45:30|542.16|539.36|542.26|539.46|542.26|539.46|542.06|539.26|0
1655966740000|2022-06-23 06:45:40|542.45|539.65|542.25|539.45|542.64|539.84|542.25|539.45|0
1655966750000|2022-06-23 06:45:50|542.45|539.65|542.45|539.65|542.64|539.84|542.45|539.65|0
1655966760000|2022-06-23 06:46:00|542.64|539.84|542.83|540.03|542.83|540.03|542.64|539.84|0
1655966780000|2022-06-23 06:46:20|543.03|540.23|543.03|540.23|543.03|540.23|542.83|540.03|0
1655966790000|2022-06-23 06:46:30|543.22|540.42|543.22|540.42|543.22|540.42|543.22|540.42|0
1655966800000|2022-06-23 06:46:40|543.41|540.61|543.22|540.42|543.41|540.61|543.22|540.42|0
1655966810000|2022-06-23 06:46:50|543.03|540.23|543.03|540.23|543.03|540.23|543.03|540.23|0
1655966820000|2022-06-23 06:47:00|543.22|540.42|543.13|540.33|543.22|540.42|543.13|540.33|0
1655966830000|2022-06-23 06:47:10|543.22|540.42|542.83|540.03|543.22|540.42|542.83|540.03|0
1655966840000|2022-06-23 06:47:20|543.03|540.23|543.41|540.61|543.41|540.61|543.03|540.23|0
1655966850000|2022-06-23 06:47:30|543.52|540.72|543.52|540.72|543.52|540.72|543.41|540.61|0
1655966860000|2022-06-23 06:47:40|543.41|540.61|543.32|540.52|543.41|540.61|543.32|540.52|0
1655966870000|2022-06-23 06:47:50|543.22|540.42|543.22|540.42|543.41|540.61|543.22|540.42|0
1655966880000|2022-06-23 06:48:00|543.52|540.72|543.71|540.91|543.8|541|543.52|540.72|0
1655966890000|2022-06-23 06:48:10|543.61|540.81|543.03|540.23|543.61|540.81|543.03|540.23|0
1655966900000|2022-06-23 06:48:20|542.93|540.13|542.55|539.75|542.93|540.13|542.55|539.75|0
1655966910000|2022-06-23 06:48:30|542.35|539.55|542.25|539.45|542.35|539.55|542.25|539.45|0
1655966920000|2022-06-23 06:48:40|542.64|539.84|542.83|540.03|542.83|540.03|542.55|539.75|0
1655966930000|2022-06-23 06:48:50|542.34|539.54|542.44|539.64|542.44|539.64|542.34|539.54|0
1655966940000|2022-06-23 06:49:00|542.83|540.03|542.92|540.12|543.02|540.22|542.83|540.03|0
1655966950000|2022-06-23 06:49:10|543.02|540.22|543.11|540.31|543.11|540.31|542.92|540.12|0
1655966960000|2022-06-23 06:49:20|543.59|540.79|543.59|540.79|543.59|540.79|543.59|540.79|0
1655966970000|2022-06-23 06:49:30|543.69|540.89|543.49|540.69|543.69|540.89|543.49|540.69|0
1655966980000|2022-06-23 06:49:40|543.59|540.79|543.59|540.79|543.59|540.79|543.59|540.79|0
1655966990000|2022-06-23 06:49:50|543.69|540.89|543.78|540.98|543.78|540.98|543.69|540.89|0
1655967000000|2022-06-23 06:50:00|544.17|541.37|544.27|541.47|544.36|541.56|544.17|541.37|0
1655967010000|2022-06-23 06:50:10|544.17|541.37|544.17|541.37|544.17|541.37|544.17|541.37|0
1655967020000|2022-06-23 06:50:20|544.27|541.47|543.97|541.17|544.27|541.47|543.97|541.17|0
1655967030000|2022-06-23 06:50:30|543.78|540.98|543.88|541.08|543.97|541.17|543.69|540.89|0
1655967040000|2022-06-23 06:50:40|543.97|541.17|543.78|540.98|543.97|541.17|543.78|540.98|0
1655967050000|2022-06-23 06:50:50|543.59|540.79|543.3|540.5|543.59|540.79|543.3|540.5|0
1655967060000|2022-06-23 06:51:00|543.39|540.59|543.59|540.79|543.59|540.79|543.39|540.59|0
1655967070000|2022-06-23 06:51:10|543.78|540.98|543.59|540.79|543.78|540.98|543.59|540.79|0
1655967080000|2022-06-23 06:51:20|543.78|540.98|543.78|540.98|543.78|540.98|543.78|540.98|0
1655967090000|2022-06-23 06:51:30|543.97|541.17|543.78|540.98|543.97|541.17|543.78|540.98|0
1655967100000|2022-06-23 06:51:40|543.88|541.08|543.88|541.08|543.88|541.08|543.78|540.98|0
1655967110000|2022-06-23 06:51:50|543.97|541.17|544.07|541.27|544.07|541.27|543.97|541.17|0
1655967120000|2022-06-23 06:52:00|543.97|541.17|543.97|541.17|544.17|541.37|543.97|541.17|0
1655967140000|2022-06-23 06:52:20|544.36|541.56|544.55|541.75|544.55|541.75|544.36|541.56|0
1655967150000|2022-06-23 06:52:30|544.36|541.56|544.94|542.14|545.04|542.24|544.36|541.56|0
1655967160000|2022-06-23 06:52:40|545.04|542.24|545.33|542.53|545.72|542.92|545.04|542.24|0
1655967170000|2022-06-23 06:52:50|545.52|542.72|545.52|542.72|545.72|542.92|545.52|542.72|0
1655967180000|2022-06-23 06:53:00|545.33|542.53|544.85|542.05|545.33|542.53|544.75|541.95|0
1655967190000|2022-06-23 06:53:10|544.75|541.95|544.85|542.05|544.85|542.05|544.75|541.95|0
1655967200000|2022-06-23 06:53:20|544.75|541.95|544.75|541.95|544.75|541.95|544.75|541.95|0
1655967210000|2022-06-23 06:53:30|545.04|542.24|544.94|542.14|545.04|542.24|544.94|542.14|0
1655967220000|2022-06-23 06:53:40|544.75|541.95|544.55|541.75|544.75|541.95|544.55|541.75|0
1655967230000|2022-06-23 06:53:50|544.75|541.95|544.75|541.95|544.75|541.95|544.75|541.95|0
1655967240000|2022-06-23 06:54:00|544.55|541.75|545.13|542.33|545.33|542.53|544.55|541.75|0
1655967250000|2022-06-23 06:54:10|544.94|542.14|545.04|542.24|545.04|542.24|544.94|542.14|0
1655967260000|2022-06-23 06:54:20|544.75|541.95|544.94|542.14|544.94|542.14|544.75|541.95|0
1655967270000|2022-06-23 06:54:30|544.85|542.05|544.65|541.85|544.85|542.05|544.55|541.75|0
1655967280000|2022-06-23 06:54:40|544.55|541.75|544.55|541.75|544.65|541.85|544.55|541.75|0
1655967290000|2022-06-23 06:54:50|544.85|542.05|544.75|541.95|544.85|542.05|544.75|541.95|0
1655967300000|2022-06-23 06:55:00|544.94|542.14|545.23|542.43|545.33|542.53|544.94|542.14|0
1655967310000|2022-06-23 06:55:10|545.13|542.33|545.33|542.53|545.33|542.53|544.94|542.14|0
1655967320000|2022-06-23 06:55:20|545.23|542.43|545.43|542.63|545.52|542.72|545.23|542.43|0
1655967330000|2022-06-23 06:55:30|545.72|542.92|546.01|543.21|546.01|543.21|545.72|542.92|0
1655967340000|2022-06-23 06:55:40|545.72|542.92|545.82|543.02|545.82|543.02|545.72|542.92|0
1655967350000|2022-06-23 06:55:50|545.52|542.72|545.04|542.24|545.52|542.72|545.04|542.24|0
1655967360000|2022-06-23 06:56:00|545.13|542.33|544.85|542.05|545.13|542.33|544.85|542.05|0
1655967370000|2022-06-23 06:56:10|544.94|542.14|544.75|541.95|544.94|542.14|544.75|541.95|0
1655967390000|2022-06-23 06:56:30|544.85|542.05|544.75|541.95|544.94|542.14|544.75|541.95|0
1655967400000|2022-06-23 06:56:40|544.55|541.75|544.75|541.95|544.75|541.95|544.55|541.75|0
1655967410000|2022-06-23 06:56:50|544.55|541.75|543.88|541.08|544.55|541.75|543.78|540.98|0
1655967420000|2022-06-23 06:57:00|544.17|541.37|543.97|541.17|544.17|541.37|543.97|541.17|0
1655967430000|2022-06-23 06:57:10|543.88|541.08|544.17|541.37|544.17|541.37|543.88|541.08|0
1655967440000|2022-06-23 06:57:20|543.97|541.17|543.88|541.08|543.97|541.17|543.88|541.08|0
1655967450000|2022-06-23 06:57:30|543.97|541.17|543.97|541.17|544.07|541.27|543.97|541.17|0
1655967460000|2022-06-23 06:57:40|543.78|540.98|543.97|541.17|543.97|541.17|543.78|540.98|0
1655967470000|2022-06-23 06:57:50|543.78|540.98|543.78|540.98|543.78|540.98|543.78|540.98|0
1655967480000|2022-06-23 06:58:00|543.58|540.78|543.69|540.89|543.78|540.98|543.58|540.78|0
1655967490000|2022-06-23 06:58:10|543.58|540.78|543.78|540.98|543.78|540.98|543.58|540.78|0
1655967500000|2022-06-23 06:58:20|543.58|540.78|543.69|540.89|543.69|540.89|543.49|540.69|0
1655967510000|2022-06-23 06:58:30|543.2|540.4|543.2|540.4|543.2|540.4|543.2|540.4|0
1655967520000|2022-06-23 06:58:40|542.81|540.01|542.62|539.82|542.81|540.01|542.62|539.82|0
1655967530000|2022-06-23 06:58:50|542.42|539.62|542.81|540.01|542.81|540.01|542.23|539.43|0
1655967540000|2022-06-23 06:59:00|542.72|539.92|542.42|539.62|542.72|539.92|542.33|539.53|0
1655967550000|2022-06-23 06:59:10|542.62|539.82|542.91|540.11|542.91|540.11|542.62|539.82|0
1655967560000|2022-06-23 06:59:20|543.1|540.3|543|540.2|543.1|540.3|543|540.2|0
1655967570000|2022-06-23 06:59:30|543.2|540.4|543.2|540.4|543.2|540.4|543.2|540.4|0
1655967580000|2022-06-23 06:59:40|543.58|540.78|544.07|541.27|544.07|541.27|543.58|540.78|0
1655967590000|2022-06-23 06:59:50|544.16|541.36|544.55|541.75|544.55|541.75|544.16|541.36|0
1655967600000|2022-06-23 07:00:00|544.46|541.66|546.3|543.5|546.3|543.5|544.46|541.66|0
1655967610000|2022-06-23 07:00:10|546.1|543.3|548.04|545.24|548.43|545.63|546.1|543.3|0
1655967620000|2022-06-23 07:00:20|547.27|544.47|547.56|544.76|547.85|545.05|547.27|544.47|0
1655967630000|2022-06-23 07:00:30|547.75|544.95|546.88|544.08|547.75|544.95|546.88|544.08|0
1655967640000|2022-06-23 07:00:40|546.49|543.69|547.07|544.27|547.17|544.37|546.49|543.69|0
1655967650000|2022-06-23 07:00:50|547.17|544.37|547.65|544.85|547.85|545.05|547.17|544.37|0
1655967660000|2022-06-23 07:01:00|546.98|544.18|547.37|544.57|547.37|544.57|546.88|544.08|0
1655967670000|2022-06-23 07:01:10|548.04|545.24|548.14|545.34|548.34|545.54|548.04|545.24|0
1655967680000|2022-06-23 07:01:20|547.37|544.57|546.88|544.08|547.37|544.57|546.88|544.08|0
1655967690000|2022-06-23 07:01:30|545.91|543.11|546.01|543.21|546.1|543.3|545.91|543.11|0
1655967700000|2022-06-23 07:01:40|546.4|543.6|546.88|544.08|546.88|544.08|546.4|543.6|0
1655967710000|2022-06-23 07:01:50|546.59|543.79|546.78|543.98|547.07|544.27|546.59|543.79|0
1655967720000|2022-06-23 07:02:00|547.26|544.46|547.85|545.05|547.85|545.05|547.26|544.46|0
1655967730000|2022-06-23 07:02:10|547.95|545.15|548.43|545.63|548.43|545.63|547.75|544.95|0
1655967740000|2022-06-23 07:02:20|548.62|545.82|549.31|546.51|549.31|546.51|548.62|545.82|0
1655967750000|2022-06-23 07:02:30|549.4|546.6|549.01|546.21|549.7|546.9|549.01|546.21|0
1655967760000|2022-06-23 07:02:40|549.21|546.41|549.4|546.6|549.4|546.6|549.21|546.41|0
1655967770000|2022-06-23 07:02:50|549.21|546.41|549.6|546.8|549.6|546.8|549.01|546.21|0
1655967780000|2022-06-23 07:03:00|549.98|547.18|548.82|546.02|549.98|547.18|548.82|546.02|0
1655967790000|2022-06-23 07:03:10|548.92|546.12|547.75|544.95|548.92|546.12|547.75|544.95|0
1655967800000|2022-06-23 07:03:20|547.56|544.76|548.23|545.43|548.23|545.43|547.56|544.76|0
1655967810000|2022-06-23 07:03:30|548.53|545.73|547.17|544.37|548.53|545.73|547.17|544.37|0
1655967820000|2022-06-23 07:03:40|547.36|544.56|547.56|544.76|547.56|544.76|547.36|544.56|0
1655967830000|2022-06-23 07:03:50|547.46|544.66|547.46|544.66|547.56|544.76|547.26|544.46|0
1655967840000|2022-06-23 07:04:00|547.36|544.56|548.04|545.24|548.43|545.63|547.36|544.56|0
1655967850000|2022-06-23 07:04:10|547.95|545.15|546.68|543.88|547.95|545.15|546.68|543.88|0
1655967860000|2022-06-23 07:04:20|546.39|543.59|547.17|544.37|547.17|544.37|546.39|543.59|0
1655967870000|2022-06-23 07:04:30|546.98|544.18|547.26|544.46|547.26|544.46|546.88|544.08|0
1655967880000|2022-06-23 07:04:40|547.36|544.56|546.78|543.98|547.36|544.56|546.39|543.59|0
1655967890000|2022-06-23 07:04:50|546.68|543.88|546.1|543.3|546.98|544.18|546.1|543.3|0
1655967900000|2022-06-23 07:05:00|546.19|543.79|546|543.6|546.19|543.79|545.9|543.5|0
1655967910000|2022-06-23 07:05:10|545.9|543.5|545.9|543.5|546|543.6|545.71|543.31|0
1655967920000|2022-06-23 07:05:20|546.19|543.79|546.19|543.79|546.29|543.89|546.19|543.79|0
1655967930000|2022-06-23 07:05:30|546.48|544.08|546.58|544.18|546.58|544.18|546.48|544.08|0
1655967940000|2022-06-23 07:05:40|546.68|544.28|546.19|543.79|546.78|544.38|546.19|543.79|0
1655967950000|2022-06-23 07:05:50|546.29|543.89|546.09|543.69|546.39|543.99|545.9|543.5|0
1655967960000|2022-06-23 07:06:00|546.29|543.89|545.81|543.41|546.68|544.28|545.81|543.41|0
1655967970000|2022-06-23 07:06:10|545.32|542.92|544.84|542.44|545.32|542.92|544.84|542.44|0
1655967980000|2022-06-23 07:06:20|545.32|542.92|545.81|543.41|545.81|543.41|545.32|542.92|0
1655967990000|2022-06-23 07:06:30|545.22|542.82|545.42|543.02|545.9|543.5|545.22|542.82|0
1655968000000|2022-06-23 07:06:40|545.51|543.11|545.22|542.82|545.51|543.11|545.12|542.72|0
1655968010000|2022-06-23 07:06:50|545.32|542.92|545.61|543.21|545.61|543.21|545.32|542.92|0
1655968020000|2022-06-23 07:07:00|545.51|543.11|545.32|542.92|545.71|543.31|544.93|542.53|0
1655968030000|2022-06-23 07:07:10|545.03|542.63|545.51|543.11|545.51|543.11|545.03|542.63|0
1655968040000|2022-06-23 07:07:20|545.32|542.92|545.9|543.5|545.9|543.5|545.32|542.92|0
1655968050000|2022-06-23 07:07:30|545.71|543.31|545.9|543.5|545.9|543.5|545.71|543.31|0
1655968060000|2022-06-23 07:07:40|545.81|543.41|545.71|543.31|545.9|543.5|545.71|543.31|0
1655968070000|2022-06-23 07:07:50|545.61|543.21|545.9|543.5|545.9|543.5|545.32|542.92|0
1655968080000|2022-06-23 07:08:00|546.19|543.79|547.06|544.66|547.06|544.66|546.19|543.79|0
1655968090000|2022-06-23 07:08:10|546.78|544.38|548.42|546.02|548.42|546.02|546.78|544.38|0
1655968100000|2022-06-23 07:08:20|548.81|546.41|548.62|546.22|548.81|546.41|548.42|546.02|0
1655968110000|2022-06-23 07:08:30|548.72|546.32|549.39|546.99|549.39|546.99|548.72|546.32|0
1655968120000|2022-06-23 07:08:40|549.59|547.19|550.27|547.87|550.37|547.97|549.59|547.19|0
1655968130000|2022-06-23 07:08:50|550.56|548.16|550.17|547.77|550.56|548.16|549.98|547.58|0
1655968140000|2022-06-23 07:09:00|550.37|547.97|549.78|547.38|550.37|547.97|549.78|547.38|0
1655968150000|2022-06-23 07:09:10|550.08|547.68|549.88|547.48|550.08|547.68|549.78|547.38|0
1655968160000|2022-06-23 07:09:20|550.47|548.07|551.25|548.85|551.25|548.85|550.47|548.07|0
1655968170000|2022-06-23 07:09:30|551.34|548.94|551.73|549.33|551.73|549.33|551.34|548.94|0
1655968180000|2022-06-23 07:09:40|551.34|548.94|551.92|549.52|551.92|549.52|551.34|548.94|0
1655968190000|2022-06-23 07:09:50|551.53|549.13|551.53|549.13|551.53|549.13|551.34|548.94|0
1655968200000|2022-06-23 07:10:00|551.34|548.94|551.83|549.43|551.92|549.52|551.25|548.85|0
1655968210000|2022-06-23 07:10:10|551.53|549.13|550.95|548.55|551.53|549.13|550.95|548.55|0
1655968220000|2022-06-23 07:10:20|550.56|548.16|549.49|547.09|550.56|548.16|549.49|547.09|0
1655968230000|2022-06-23 07:10:30|549.59|547.19|549.88|547.48|549.88|547.48|549.3|546.9|0
1655968240000|2022-06-23 07:10:40|549.2|546.8|549.78|547.38|549.98|547.58|549.2|546.8|0
1655968250000|2022-06-23 07:10:50|549.98|547.58|549.59|547.19|549.98|547.58|549.59|547.19|0
1655968260000|2022-06-23 07:11:00|549.78|547.38|550.76|548.36|550.76|548.36|549.78|547.38|0
1655968270000|2022-06-23 07:11:10|550.56|548.16|550.37|547.97|550.56|548.16|550.37|547.97|0
1655968280000|2022-06-23 07:11:20|550.56|548.16|549.78|547.38|550.75|548.35|549.78|547.38|0
1655968290000|2022-06-23 07:11:30|549.3|546.9|550.47|548.07|550.47|548.07|549.3|546.9|0
1655968300000|2022-06-23 07:11:40|550.08|547.68|549.98|547.58|550.27|547.87|549.98|547.58|0
1655968310000|2022-06-23 07:11:50|549.78|547.38|550.17|547.77|550.17|547.77|549.69|547.29|0
1655968320000|2022-06-23 07:12:00|549.39|546.99|550.27|547.87|550.27|547.87|549.39|546.99|0
1655968330000|2022-06-23 07:12:10|550.37|547.97|549.49|547.09|550.37|547.97|549.49|547.09|0
1655968340000|2022-06-23 07:12:20|549.78|547.38|549.49|547.09|549.78|547.38|549.39|546.99|0
1655968350000|2022-06-23 07:12:30|549.39|546.99|549.59|547.19|549.59|547.19|549.3|546.9|0
1655968360000|2022-06-23 07:12:40|549.78|547.38|549.59|547.19|549.78|547.38|549.59|547.19|0
1655968370000|2022-06-23 07:12:50|549.78|547.38|548.72|546.32|549.78|547.38|548.72|546.32|0
1655968380000|2022-06-23 07:13:00|548.61|546.21|548.81|546.41|549|546.6|548.61|546.21|0
1655968390000|2022-06-23 07:13:10|548.72|546.32|548.61|546.21|548.72|546.32|548.52|546.12|0
1655968400000|2022-06-23 07:13:20|548.81|546.41|548.33|545.93|548.81|546.41|548.33|545.93|0
1655968410000|2022-06-23 07:13:30|548.42|546.02|548.13|545.73|548.42|546.02|548.13|545.73|0
1655968420000|2022-06-23 07:13:40|547.84|545.44|547.84|545.44|547.94|545.54|547.84|545.44|0
1655968430000|2022-06-23 07:13:50|547.55|545.15|547.45|545.05|547.64|545.24|547.45|545.05|0
1655968440000|2022-06-23 07:14:00|547.36|544.96|547.84|545.44|547.94|545.54|547.36|544.96|0
1655968450000|2022-06-23 07:14:10|548.03|545.63|548.23|545.83|548.23|545.83|548.03|545.63|0
1655968460000|2022-06-23 07:14:20|548.61|546.21|549.2|546.8|549.2|546.8|548.61|546.21|0
1655968470000|2022-06-23 07:14:30|548.81|546.41|548.81|546.41|548.81|546.41|548.72|546.32|0
1655968480000|2022-06-23 07:14:40|548.52|546.12|548.52|546.12|548.61|546.21|548.52|546.12|0
1655968490000|2022-06-23 07:14:50|548.61|546.21|548.03|545.63|548.81|546.41|548.03|545.63|0
1655968500000|2022-06-23 07:15:00|549.59|547.19|550.17|547.77|550.36|547.96|549.59|547.19|0
1655968510000|2022-06-23 07:15:10|550.86|548.46|552.31|549.91|552.31|549.91|550.86|548.46|0
1655968520000|2022-06-23 07:15:20|552.8|550.4|551.24|548.84|552.8|550.4|551.24|548.84|0
1655968530000|2022-06-23 07:15:30|550.66|548.26|550.08|547.68|550.95|548.55|550.08|547.68|0
1655968540000|2022-06-23 07:15:40|550.17|547.77|551.83|549.43|552.02|549.62|550.17|547.77|0
1655968550000|2022-06-23 07:15:50|552.02|549.62|551.92|549.52|552.02|549.62|551.92|549.52|0
1655968560000|2022-06-23 07:16:00|552.31|549.91|552.22|549.82|552.31|549.91|551.92|549.52|0
1655968570000|2022-06-23 07:16:10|551.83|549.43|551.14|548.74|551.83|549.43|550.95|548.55|0
1655968580000|2022-06-23 07:16:20|551.92|549.52|551.92|549.52|552.41|550.01|551.92|549.52|0
1655968590000|2022-06-23 07:16:30|552.61|550.21|552.12|549.72|552.61|550.21|552.12|549.72|0
1655968600000|2022-06-23 07:16:40|552.51|550.11|551.24|548.84|552.51|550.11|551.24|548.84|0
1655968610000|2022-06-23 07:16:50|551.44|549.04|551.92|549.52|551.92|549.52|551.44|549.04|0
1655968620000|2022-06-23 07:17:00|552.02|549.62|551.83|549.43|552.02|549.62|551.83|549.43|0
1655968630000|2022-06-23 07:17:10|551.92|549.52|552.22|549.82|552.22|549.82|551.53|549.13|0
1655968640000|2022-06-23 07:17:20|552.9|550.5|553.68|551.28|553.68|551.28|552.9|550.5|0
1655968650000|2022-06-23 07:17:30|554.07|551.67|553.87|551.47|554.17|551.77|553.87|551.47|0
1655968660000|2022-06-23 07:17:40|553.97|551.57|554.85|552.45|554.85|552.45|553.97|551.57|0
1655968670000|2022-06-23 07:17:50|555.04|552.64|554.76|552.36|555.15|552.75|554.76|552.36|0
1655968680000|2022-06-23 07:18:00|554.85|552.45|555.04|552.64|555.54|553.14|554.85|552.45|0
1655968690000|2022-06-23 07:18:10|555.24|552.84|554.95|552.55|555.24|552.84|554.85|552.45|0
1655968700000|2022-06-23 07:18:20|555.24|552.84|555.24|552.84|555.24|552.84|555.24|552.84|0
1655968710000|2022-06-23 07:18:30|555.04|552.64|555.04|552.64|555.04|552.64|555.04|552.64|0
1655968720000|2022-06-23 07:18:40|555.15|552.75|554.26|551.86|555.15|552.75|554.26|551.86|0
1655968730000|2022-06-23 07:18:50|554.65|552.25|554.85|552.45|554.85|552.45|554.46|552.06|0
1655968740000|2022-06-23 07:19:00|555.15|552.75|555.04|552.64|555.15|552.75|555.04|552.64|0
1655968750000|2022-06-23 07:19:10|554.95|552.55|555.15|552.75|555.24|552.84|554.95|552.55|0
1655968760000|2022-06-23 07:19:20|555.04|552.64|554.46|552.06|555.15|552.75|554.46|552.06|0
1655968770000|2022-06-23 07:19:30|554.65|552.25|553.48|551.08|554.65|552.25|553.48|551.08|0
1655968780000|2022-06-23 07:19:40|553.39|550.99|553.68|551.28|553.68|551.28|553.39|550.99|0
1655968790000|2022-06-23 07:19:50|553.29|550.89|553.29|550.89|553.48|551.08|553.29|550.89|0
1655968800000|2022-06-23 07:20:00|553.87|551.47|554.46|552.06|554.46|552.06|553.78|551.38|0
1655968810000|2022-06-23 07:20:10|554.56|552.16|554.75|552.35|554.75|552.35|554.56|552.16|0
1655968820000|2022-06-23 07:20:20|554.85|552.45|555.34|552.94|555.34|552.94|554.85|552.45|0
1655968830000|2022-06-23 07:20:30|555.54|553.14|556.51|554.11|556.61|554.21|555.54|553.14|0
1655968840000|2022-06-23 07:20:40|556.61|554.21|557.2|554.8|557.2|554.8|556.41|554.01|0
1655968850000|2022-06-23 07:20:50|557.1|554.7|557.39|554.99|557.49|555.09|557.1|554.7|0
1655968860000|2022-06-23 07:21:00|556.71|554.31|556.71|554.31|556.8|554.4|556.61|554.21|0
1655968870000|2022-06-23 07:21:10|557.1|554.7|556.8|554.4|557.1|554.7|556.8|554.4|0
1655968880000|2022-06-23 07:21:20|557|554.6|556.41|554.01|557|554.6|556.22|553.82|0
1655968890000|2022-06-23 07:21:30|556.51|554.11|556.41|554.01|556.51|554.11|556.32|553.92|0
1655968900000|2022-06-23 07:21:40|556.51|554.11|556.22|553.82|556.51|554.11|555.93|553.53|0
1655968910000|2022-06-23 07:21:50|556.41|554.01|556.8|554.4|556.8|554.4|556.41|554.01|0
1655968920000|2022-06-23 07:22:00|556.91|554.51|557.49|555.09|557.49|555.09|556.91|554.51|0
1655968930000|2022-06-23 07:22:10|557.59|555.19|557.89|555.49|557.89|555.49|557.59|555.19|0
1655968940000|2022-06-23 07:22:20|557.69|555.29|557.39|554.99|557.69|555.29|557.39|554.99|0
1655968950000|2022-06-23 07:22:30|557.2|554.8|556.71|554.31|557.2|554.8|556.51|554.11|0
1655968960000|2022-06-23 07:22:40|556.91|554.51|556.91|554.51|556.91|554.51|556.51|554.11|0
1655968970000|2022-06-23 07:22:50|556.8|554.4|557|554.6|557.1|554.7|556.8|554.4|0
1655968980000|2022-06-23 07:23:00|557.39|554.99|557.1|554.7|557.39|554.99|556.91|554.51|0
1655968990000|2022-06-23 07:23:10|557.3|554.9|557.3|554.9|557.3|554.9|557.1|554.7|0
1655969000000|2022-06-23 07:23:20|557.39|554.99|557.1|554.7|557.49|555.09|557.1|554.7|0
1655969010000|2022-06-23 07:23:30|556.51|554.11|556.61|554.21|556.71|554.31|556.51|554.11|0
1655969020000|2022-06-23 07:23:40|556.22|553.82|556.22|553.82|556.32|553.92|556.12|553.72|0
1655969030000|2022-06-23 07:23:50|556.51|554.11|556.12|553.72|556.51|554.11|555.93|553.53|0
1655969040000|2022-06-23 07:24:00|556.32|553.92|555.63|553.23|556.32|553.92|555.63|553.23|0
1655969050000|2022-06-23 07:24:10|555.43|553.03|556.22|553.82|556.22|553.82|555.43|553.03|0
1655969060000|2022-06-23 07:24:20|556.8|554.4|556.41|554.01|556.8|554.4|556.22|553.82|0
1655969070000|2022-06-23 07:24:30|558.44|556.04|557.56|555.16|558.44|556.04|557.46|555.06|0
1655969080000|2022-06-23 07:24:40|558.05|555.65|558.93|556.53|558.93|556.53|558.05|555.65|0
1655969090000|2022-06-23 07:24:50|559.12|556.72|558.73|556.33|559.12|556.72|558.73|556.33|0
1655969100000|2022-06-23 07:25:00|558.53|556.13|558.14|555.74|558.53|556.13|558.14|555.74|0
1655969110000|2022-06-23 07:25:10|558.34|555.94|558.53|556.13|558.53|556.13|558.34|555.94|0
1655969120000|2022-06-23 07:25:20|558.14|555.74|558.73|556.33|558.73|556.33|558.14|555.74|0
1655969130000|2022-06-23 07:25:30|558.83|556.43|558.92|556.52|559.03|556.63|558.83|556.43|0
1655969140000|2022-06-23 07:25:40|559.12|556.72|559.42|557.02|559.71|557.31|559.12|556.72|0
1655969150000|2022-06-23 07:25:50|559.51|557.11|559.61|557.21|559.71|557.31|559.51|557.11|0
1655969160000|2022-06-23 07:26:00|559.81|557.41|559.71|557.31|559.81|557.41|559.61|557.21|0
1655969170000|2022-06-23 07:26:10|559.51|557.11|559.32|556.92|559.51|557.11|559.12|556.72|0
1655969180000|2022-06-23 07:26:20|559.03|556.63|558.92|556.52|559.12|556.72|558.92|556.52|0
1655969190000|2022-06-23 07:26:30|558.73|556.33|558.34|555.94|558.83|556.43|558.34|555.94|0
1655969200000|2022-06-23 07:26:40|558.14|555.74|557.85|555.45|558.24|555.84|557.85|555.45|0
1655969210000|2022-06-23 07:26:50|557.66|555.26|558.14|555.74|558.14|555.74|557.66|555.26|0
1655969220000|2022-06-23 07:27:00|558.05|555.65|558.34|555.94|558.34|555.94|558.05|555.65|0
1655969230000|2022-06-23 07:27:10|558.53|556.13|558.53|556.13|558.53|556.13|558.53|556.13|0
1655969240000|2022-06-23 07:27:20|558.63|556.23|557.85|555.45|558.83|556.43|557.85|555.45|0
1655969250000|2022-06-23 07:27:30|558.05|555.65|558.14|555.74|558.14|555.74|557.95|555.55|0
1655969260000|2022-06-23 07:27:40|558.05|555.65|558.05|555.65|558.05|555.65|557.85|555.45|0
1655969270000|2022-06-23 07:27:50|557.85|555.45|557.56|555.16|557.95|555.55|557.56|555.16|0
1655969280000|2022-06-23 07:28:00|558.14|555.74|557.56|555.16|558.14|555.74|557.46|555.06|0
1655969290000|2022-06-23 07:28:10|557.66|555.26|557.75|555.35|557.75|555.35|557.66|555.26|0
1655969300000|2022-06-23 07:28:20|557.55|555.15|557.75|555.35|557.75|555.35|557.55|555.15|0
1655969310000|2022-06-23 07:28:30|557.95|555.55|557.75|555.35|557.95|555.55|557.75|555.35|0
1655969320000|2022-06-23 07:28:40|557.55|555.15|557.66|555.26|557.66|555.26|557.46|555.06|0
1655969330000|2022-06-23 07:28:50|557.36|554.96|557.46|555.06|557.55|555.15|557.36|554.96|0
1655969340000|2022-06-23 07:29:00|557.75|555.35|557.55|555.15|557.75|555.35|557.46|555.06|0
1655969350000|2022-06-23 07:29:10|556.77|554.37|556.48|554.08|556.97|554.57|556.48|554.08|0
1655969360000|2022-06-23 07:29:20|555.6|553.2|555.9|553.5|555.99|553.59|555.6|553.2|0
1655969370000|2022-06-23 07:29:30|555.7|553.3|555.8|553.4|555.8|553.4|555.7|553.3|0
1655969380000|2022-06-23 07:29:40|555.7|553.3|556.29|553.89|556.29|553.89|555.7|553.3|0
1655969390000|2022-06-23 07:29:50|556.38|553.98|556.29|553.89|556.38|553.98|556.09|553.69|0
1655969400000|2022-06-23 07:30:00|554.82|552.42|557.27|554.87|557.27|554.87|554.82|552.42|0
1655969410000|2022-06-23 07:30:10|557.55|555.15|556.68|554.28|557.55|555.15|556.68|554.28|0
1655969420000|2022-06-23 07:30:20|556.58|554.18|556.68|554.28|556.68|554.28|556.19|553.79|0
1655969430000|2022-06-23 07:30:30|556.48|554.08|558.14|555.74|558.14|555.74|556.48|554.08|0
1655969440000|2022-06-23 07:30:40|557.46|555.06|557.95|555.55|557.95|555.55|557.07|554.67|0
1655969450000|2022-06-23 07:30:50|558.05|555.65|559.12|556.72|559.12|556.72|558.05|555.65|0
1655969460000|2022-06-23 07:31:00|558.83|556.43|560|557.6|560|557.6|558.83|556.43|0
1655969470000|2022-06-23 07:31:10|560.29|557.89|559.22|556.82|560.29|557.89|559.22|556.82|0
1655969480000|2022-06-23 07:31:20|559.31|556.91|559.31|556.91|559.31|556.91|559.22|556.82|0
1655969490000|2022-06-23 07:31:30|558.53|556.13|558.73|556.33|558.92|556.52|558.53|556.13|0
1655969500000|2022-06-23 07:31:40|559.12|556.72|558.73|556.33|559.31|556.91|558.73|556.33|0
1655969510000|2022-06-23 07:31:50|558.92|556.52|558.92|556.52|559.22|556.82|558.92|556.52|0
1655969520000|2022-06-23 07:32:00|558.83|556.43|559.02|556.62|559.02|556.62|558.63|556.23|0
1655969530000|2022-06-23 07:32:10|559.12|556.72|558.83|556.43|559.31|556.91|558.83|556.43|0
1655969540000|2022-06-23 07:32:20|559.02|556.62|558.53|556.13|559.02|556.62|558.53|556.13|0
1655969550000|2022-06-23 07:32:30|558.63|556.23|558.34|555.94|558.92|556.52|558.34|555.94|0
1655969560000|2022-06-23 07:32:40|557.85|555.45|558.05|555.65|558.05|555.65|557.85|555.45|0
1655969570000|2022-06-23 07:32:50|557.94|555.54|558.05|555.65|558.34|555.94|557.94|555.54|0
1655969580000|2022-06-23 07:33:00|557.94|555.54|556.48|554.08|557.94|555.54|556.48|554.08|0
1655969590000|2022-06-23 07:33:10|558.14|555.74|558.44|556.04|558.53|556.13|558.14|555.74|0
1655969600000|2022-06-23 07:33:20|558.53|556.13|557.94|555.54|558.53|556.13|557.94|555.54|0
1655969610000|2022-06-23 07:33:30|557.75|555.35|557.94|555.54|557.94|555.54|557.75|555.35|0
1655969620000|2022-06-23 07:33:40|557.75|555.35|557.75|555.35|557.75|555.35|557.75|555.35|0
1655969630000|2022-06-23 07:33:50|557.16|554.76|556.77|554.37|557.16|554.76|556.68|554.28|0
1655969640000|2022-06-23 07:34:00|556.19|553.79|555.99|553.59|556.19|553.79|555.99|553.59|0
1655969650000|2022-06-23 07:34:10|555.8|553.4|555.99|553.59|555.99|553.59|555.8|553.4|0
1655969660000|2022-06-23 07:34:20|555.41|553.01|555.7|553.3|555.7|553.3|555.41|553.01|0
1655969670000|2022-06-23 07:34:30|555.21|552.81|555.8|553.4|555.9|553.5|555.21|552.81|0
1655969680000|2022-06-23 07:34:40|556.29|553.89|556.19|553.79|556.58|554.18|556.19|553.79|0
1655969690000|2022-06-23 07:34:50|555.8|553.4|555.9|553.5|555.99|553.59|555.8|553.4|0
1655969700000|2022-06-23 07:35:00|555.99|553.59|556.19|553.79|556.38|553.98|555.99|553.59|0
1655969710000|2022-06-23 07:35:10|556.38|553.98|556.38|553.98|556.58|554.18|556.19|553.79|0
1655969720000|2022-06-23 07:35:20|556.48|554.08|556.38|553.98|556.58|554.18|556.38|553.98|0
1655969730000|2022-06-23 07:35:30|556.48|554.08|556.77|554.37|556.77|554.37|556.38|553.98|0
1655969740000|2022-06-23 07:35:40|556.68|554.28|556.58|554.18|556.77|554.37|556.58|554.18|0
1655969750000|2022-06-23 07:35:50|556.77|554.37|557.55|555.15|557.55|555.15|556.77|554.37|0
1655969760000|2022-06-23 07:36:00|557.85|555.45|557.75|555.35|557.94|555.54|557.75|555.35|0
1655969770000|2022-06-23 07:36:10|557.94|555.54|558.14|555.74|558.24|555.84|557.94|555.54|0
1655969780000|2022-06-23 07:36:20|558.33|555.93|558.33|555.93|558.33|555.93|558.14|555.74|0
1655969790000|2022-06-23 07:36:30|558.53|556.13|558.73|556.33|558.73|556.33|558.53|556.13|0
1655969800000|2022-06-23 07:36:40|558.33|555.93|558.73|556.33|558.73|556.33|558.24|555.84|0
1655969810000|2022-06-23 07:36:50|558.63|556.23|559.12|556.72|559.12|556.72|558.63|556.23|0
1655969820000|2022-06-23 07:37:00|559.31|556.91|560.39|557.99|560.39|557.99|559.31|556.91|0
1655969830000|2022-06-23 07:37:10|561.27|558.87|561.08|558.68|561.27|558.87|561.08|558.68|0
1655969840000|2022-06-23 07:37:20|561.27|558.87|561.86|559.46|562.06|559.66|561.18|558.78|0
1655969850000|2022-06-23 07:37:30|562.16|559.76|562.06|559.66|562.16|559.76|561.66|559.26|0
1655969860000|2022-06-23 07:37:40|561.77|559.37|562.06|559.66|562.06|559.66|561.47|559.07|0
1655969870000|2022-06-23 07:37:50|562.25|559.85|561.96|559.56|562.25|559.85|561.86|559.46|0
1655969880000|2022-06-23 07:38:00|562.25|559.85|562.65|560.25|562.65|560.25|562.25|559.85|0
1655969890000|2022-06-23 07:38:10|562.45|560.05|562.84|560.44|563.04|560.64|562.45|560.05|0
1655969900000|2022-06-23 07:38:20|562.75|560.35|562.94|560.54|562.94|560.54|562.55|560.15|0
1655969910000|2022-06-23 07:38:30|562.84|560.44|562.75|560.35|562.84|560.44|562.64|560.24|0
1655969920000|2022-06-23 07:38:40|562.94|560.54|562.45|560.05|562.94|560.54|562.25|559.85|0
1655969930000|2022-06-23 07:38:50|562.06|559.66|562.25|559.85|562.25|559.85|561.96|559.56|0
1655969940000|2022-06-23 07:39:00|561.47|559.07|561.18|558.78|561.96|559.56|561.08|558.68|0
1655969950000|2022-06-23 07:39:10|560.49|558.09|559.9|557.5|560.59|558.19|559.9|557.5|0
1655969960000|2022-06-23 07:39:20|560.1|557.7|559.9|557.5|560.1|557.7|559.7|557.3|0
1655969970000|2022-06-23 07:39:30|559.51|557.11|558.72|556.32|559.51|557.11|558.72|556.32|0
1655969980000|2022-06-23 07:39:40|558.53|556.13|558.44|556.04|558.63|556.23|558.44|556.04|0
1655969990000|2022-06-23 07:39:50|558.63|556.23|558.92|556.52|558.92|556.52|558.63|556.23|0
1655970000000|2022-06-23 07:40:00|558.83|556.43|559.12|556.72|559.12|556.72|558.83|556.43|0
1655970010000|2022-06-23 07:40:10|559.22|556.82|558.92|556.52|559.22|556.82|558.92|556.52|0
1655970020000|2022-06-23 07:40:20|558.83|556.43|559.02|556.62|559.22|556.82|558.83|556.43|0
1655970030000|2022-06-23 07:40:30|559.12|556.72|558.92|556.52|559.12|556.72|558.72|556.32|0
1655970040000|2022-06-23 07:40:40|558.83|556.43|558.72|556.32|558.92|556.52|558.72|556.32|0
1655970050000|2022-06-23 07:40:50|559.12|556.72|558.92|556.52|559.12|556.72|558.92|556.52|0
1655970060000|2022-06-23 07:41:00|559.31|556.91|559.51|557.11|559.51|557.11|559.31|556.91|0
1655970070000|2022-06-23 07:41:10|559.7|557.3|559.7|557.3|559.7|557.3|559.51|557.11|0
1655970080000|2022-06-23 07:41:20|559.61|557.21|558.83|556.43|559.61|557.21|558.83|556.43|0
1655970090000|2022-06-23 07:41:30|558.92|556.52|559.41|557.01|559.51|557.11|558.92|556.52|0
1655970100000|2022-06-23 07:41:40|558.92|556.52|558.63|556.23|559.12|556.72|558.63|556.23|0
1655970110000|2022-06-23 07:41:50|558.43|556.03|558.63|556.23|558.92|556.52|558.43|556.03|0
1655970120000|2022-06-23 07:42:00|558.33|555.93|558.24|555.84|558.33|555.93|558.14|555.74|0
1655970130000|2022-06-23 07:42:10|558.14|555.74|557.75|555.35|558.72|556.32|557.75|555.35|0
1655970140000|2022-06-23 07:42:20|557.65|555.25|556.96|554.56|557.65|555.25|556.96|554.56|0
1655970150000|2022-06-23 07:42:30|556.77|554.37|556.38|553.98|556.77|554.37|556.38|553.98|0
1655970160000|2022-06-23 07:42:40|556.18|553.78|555.7|553.3|556.18|553.78|555.7|553.3|0
1655970170000|2022-06-23 07:42:50|555.6|553.2|555.89|553.49|555.99|553.59|555.6|553.2|0
1655970180000|2022-06-23 07:43:00|555.4|553|555.7|553.3|555.7|553.3|555.4|553|0
1655970190000|2022-06-23 07:43:10|556.18|553.78|555.89|553.49|556.18|553.78|555.89|553.49|0
1655970200000|2022-06-23 07:43:20|555.6|553.2|554.72|552.32|555.6|553.2|554.72|552.32|0
1655970210000|2022-06-23 07:43:30|554.53|552.13|554.82|552.42|555.4|553|554.43|552.03|0
1655970220000|2022-06-23 07:43:40|554.62|552.22|554.82|552.42|554.82|552.42|554.43|552.03|0
1655970230000|2022-06-23 07:43:50|554.92|552.52|554.62|552.22|554.92|552.52|554.62|552.22|0
1655970240000|2022-06-23 07:44:00|555.01|552.61|555.21|552.81|555.5|553.1|555.01|552.61|0
1655970250000|2022-06-23 07:44:10|554.62|552.22|554.72|552.32|554.92|552.52|554.62|552.22|0
1655970260000|2022-06-23 07:44:20|554.62|552.22|554.53|552.13|554.62|552.22|554.33|551.93|0
1655970270000|2022-06-23 07:44:30|554.72|552.32|554.33|551.93|554.82|552.42|554.33|551.93|0
1655970280000|2022-06-23 07:44:40|554.43|552.03|554.43|552.03|554.62|552.22|554.43|552.03|0
1655970290000|2022-06-23 07:44:50|554.53|552.13|555.01|552.61|555.01|552.61|554.53|552.13|0
1655970300000|2022-06-23 07:45:00|555.21|552.81|555.7|553.3|555.7|553.3|555.21|552.81|0
1655970310000|2022-06-23 07:45:10|555.6|553.2|554.92|552.52|555.6|553.2|554.92|552.52|0
1655970320000|2022-06-23 07:45:20|554.82|552.42|554.62|552.22|554.82|552.42|554.62|552.22|0
1655970330000|2022-06-23 07:45:30|554.43|552.03|554.72|552.32|554.72|552.32|554.43|552.03|0
1655970340000|2022-06-23 07:45:40|554.82|552.42|555.6|553.2|555.6|553.2|554.82|552.42|0
1655970350000|2022-06-23 07:45:50|555.5|553.1|555.11|552.71|555.6|553.2|555.01|552.61|0
1655970360000|2022-06-23 07:46:00|554.82|552.42|554.43|552.03|554.82|552.42|554.43|552.03|0
1655970370000|2022-06-23 07:46:10|554.53|552.13|554.82|552.42|554.82|552.42|554.53|552.13|0
1655970380000|2022-06-23 07:46:20|554.43|552.03|554.62|552.22|554.62|552.22|554.04|551.64|0
1655970390000|2022-06-23 07:46:30|554.82|552.42|554.53|552.13|554.82|552.42|554.43|552.03|0
1655970400000|2022-06-23 07:46:40|554.82|552.42|554.53|552.13|554.82|552.42|554.53|552.13|0
1655970410000|2022-06-23 07:46:50|554.72|552.32|554.23|551.83|554.82|552.42|554.23|551.83|0
1655970420000|2022-06-23 07:47:00|554.43|552.03|553.55|551.15|554.43|552.03|553.55|551.15|0
1655970430000|2022-06-23 07:47:10|553.65|551.25|553.75|551.35|553.75|551.35|553.65|551.25|0
1655970440000|2022-06-23 07:47:20|553.84|551.44|553.65|551.25|553.84|551.44|553.45|551.05|0
1655970450000|2022-06-23 07:47:30|553.75|551.35|554.23|551.83|554.23|551.83|553.75|551.35|0
1655970460000|2022-06-23 07:47:40|554.82|552.42|555.21|552.81|555.21|552.81|554.62|552.22|0
1655970470000|2022-06-23 07:47:50|555.11|552.71|555.79|553.39|555.79|553.39|555.11|552.71|0
1655970480000|2022-06-23 07:48:00|555.7|553.3|555.79|553.39|556.38|553.98|555.7|553.3|0
1655970490000|2022-06-23 07:48:10|555.7|553.3|555.79|553.39|555.99|553.59|555.5|553.1|0
1655970500000|2022-06-23 07:48:20|555.6|553.2|555.5|553.1|555.6|553.2|555.4|553|0
1655970510000|2022-06-23 07:48:30|555.99|553.59|555.99|553.59|556.18|553.78|555.89|553.49|0
1655970520000|2022-06-23 07:48:40|556.18|553.78|555.89|553.49|556.18|553.78|555.79|553.39|0
1655970530000|2022-06-23 07:48:50|556.38|553.98|555.79|553.39|556.57|554.17|555.79|553.39|0
1655970540000|2022-06-23 07:49:00|555.99|553.59|555.79|553.39|556.09|553.69|555.79|553.39|0
1655970550000|2022-06-23 07:49:10|555.6|553.2|556.18|553.78|556.18|553.78|555.6|553.2|0
1655970560000|2022-06-23 07:49:20|555.79|553.39|555.4|553|555.79|553.39|555.4|553|0
1655970570000|2022-06-23 07:49:30|555.6|553.2|555.31|552.91|555.6|553.2|555.21|552.81|0
1655970580000|2022-06-23 07:49:40|555.21|552.81|555.79|553.39|556.38|553.98|555.21|552.81|0
1655970590000|2022-06-23 07:49:50|555.4|553|555.7|553.3|555.79|553.39|555.4|553|0
1655970600000|2022-06-23 07:50:00|555.6|553.2|555.99|553.59|556.09|553.69|555.6|553.2|0
1655970610000|2022-06-23 07:50:10|556.18|553.78|556.57|554.17|556.77|554.37|556.18|553.78|0
1655970620000|2022-06-23 07:50:20|556.38|553.98|556.77|554.37|556.77|554.37|556.38|553.98|0
1655970630000|2022-06-23 07:50:30|557.26|554.86|557.16|554.76|557.26|554.86|556.77|554.37|0
1655970640000|2022-06-23 07:50:40|557.35|554.95|557.26|554.86|557.55|555.15|557.26|554.86|0
1655970650000|2022-06-23 07:50:50|557.74|555.34|557.55|555.15|557.74|555.34|557.55|555.15|0
1655970660000|2022-06-23 07:51:00|557.16|554.76|557.65|555.25|557.65|555.25|557.16|554.76|0
1655970670000|2022-06-23 07:51:10|557.55|555.15|557.55|555.15|557.74|555.34|557.45|555.05|0
1655970680000|2022-06-23 07:51:20|557.45|555.05|557.55|555.15|557.55|555.15|557.35|554.95|0
1655970690000|2022-06-23 07:51:30|557.45|555.05|557.74|555.34|557.74|555.34|557.45|555.05|0
1655970700000|2022-06-23 07:51:40|557.55|555.15|557.55|555.15|557.55|555.15|557.55|555.15|0
1655970710000|2022-06-23 07:51:50|557.74|555.34|557.65|555.25|557.74|555.34|557.55|555.15|0
1655970720000|2022-06-23 07:52:00|557.45|555.05|557.45|555.05|557.55|555.15|557.45|555.05|0
1655970730000|2022-06-23 07:52:10|557.65|555.25|557.65|555.25|557.65|555.25|557.65|555.25|0
1655970740000|2022-06-23 07:52:20|557.74|555.34|557.84|555.44|557.84|555.44|557.35|554.95|0
1655970750000|2022-06-23 07:52:30|557.74|555.34|558.53|556.13|558.53|556.13|557.74|555.34|0
1655970760000|2022-06-23 07:52:40|558.33|555.93|557.84|555.44|558.33|555.93|557.35|554.95|0
1655970770000|2022-06-23 07:52:50|557.94|555.54|558.33|555.93|558.33|555.93|557.94|555.54|0
1655970780000|2022-06-23 07:53:00|558.13|555.73|558.24|555.84|558.43|556.03|558.13|555.73|0
1655970790000|2022-06-23 07:53:10|557.94|555.54|557.35|554.95|557.94|555.54|557.35|554.95|0
1655970800000|2022-06-23 07:53:20|557.94|555.54|557.74|555.34|558.04|555.64|557.74|555.34|0
1655970810000|2022-06-23 07:53:30|557.55|555.15|557.65|555.25|557.65|555.25|557.55|555.15|0
1655970820000|2022-06-23 07:53:40|558.33|555.93|557.94|555.54|558.52|556.12|557.94|555.54|0
1655970830000|2022-06-23 07:53:50|558.13|555.73|558.24|555.84|558.24|555.84|558.04|555.64|0
1655970840000|2022-06-23 07:54:00|558.43|556.03|558.33|555.93|558.43|556.03|558.04|555.64|0
1655970850000|2022-06-23 07:54:10|558.13|555.73|558.04|555.64|558.33|555.93|558.04|555.64|0
1655970860000|2022-06-23 07:54:20|558.13|555.73|558.52|556.12|558.52|556.12|558.13|555.73|0
1655970870000|2022-06-23 07:54:30|558.63|556.23|558.92|556.52|558.92|556.52|558.52|556.12|0
1655970880000|2022-06-23 07:54:40|558.72|556.32|558.72|556.32|558.72|556.32|558.72|556.32|0
1655970890000|2022-06-23 07:54:50|559.11|556.71|558.72|556.32|559.11|556.71|558.72|556.32|0
1655970900000|2022-06-23 07:55:00|558.92|556.52|559.8|557.4|559.8|557.4|558.92|556.52|0
1655970910000|2022-06-23 07:55:10|559.7|557.3|560.09|557.69|560.09|557.69|559.7|557.3|0
1655970920000|2022-06-23 07:55:20|560|557.6|560.29|557.89|560.29|557.89|560|557.6|0
1655970930000|2022-06-23 07:55:30|560.48|558.08|560|557.6|560.48|558.08|559.7|557.3|0
1655970940000|2022-06-23 07:55:40|559.8|557.4|559.8|557.4|559.89|557.49|559.6|557.2|0
1655970950000|2022-06-23 07:55:50|559.89|557.49|559.7|557.3|560.09|557.69|559.7|557.3|0
1655970960000|2022-06-23 07:56:00|559.21|556.81|559.02|556.62|559.31|556.91|559.02|556.62|0
1655970970000|2022-06-23 07:56:10|558.72|556.32|558.72|556.32|558.72|556.32|558.52|556.12|0
1655970980000|2022-06-23 07:56:20|558.63|556.23|559.21|556.81|559.21|556.81|558.63|556.23|0
1655970990000|2022-06-23 07:56:30|559.7|557.3|559.11|556.71|559.89|557.49|559.11|556.71|0
1655971000000|2022-06-23 07:56:40|559.31|556.91|558.82|556.42|559.31|556.91|558.82|556.42|0
1655971010000|2022-06-23 07:56:50|558.63|556.23|557.45|555.05|558.63|556.23|557.26|554.86|0
1655971020000|2022-06-23 07:57:00|557.35|554.95|557.16|554.76|557.55|555.15|557.16|554.76|0
1655971030000|2022-06-23 07:57:10|556.76|554.36|556.57|554.17|556.76|554.36|556.57|554.17|0
1655971040000|2022-06-23 07:57:20|556.96|554.56|556.87|554.47|557.35|554.95|556.87|554.47|0
1655971050000|2022-06-23 07:57:30|556.76|554.36|557.15|554.75|557.15|554.75|556.76|554.36|0
1655971060000|2022-06-23 07:57:40|557.55|555.15|557.55|555.15|557.55|555.15|557.45|555.05|0
1655971070000|2022-06-23 07:57:50|558.33|555.93|558.82|556.42|558.82|556.42|558.33|555.93|0
1655971080000|2022-06-23 07:58:00|559.21|556.81|559.31|556.91|559.31|556.91|559.21|556.81|0
1655971090000|2022-06-23 07:58:10|559.02|556.62|559.31|556.91|559.41|557.01|559.02|556.62|0
1655971100000|2022-06-23 07:58:20|559.6|557.2|559.7|557.3|559.7|557.3|559.41|557.01|0
1655971110000|2022-06-23 07:58:30|560|557.6|559.89|557.49|560.09|557.69|559.8|557.4|0
1655971120000|2022-06-23 07:58:40|560|557.6|559.21|556.81|560|557.6|559.21|556.81|0
1655971130000|2022-06-23 07:58:50|559.5|557.1|559.21|556.81|559.5|557.1|559.11|556.71|0
1655971140000|2022-06-23 07:59:00|558.13|555.73|558.13|555.73|558.52|556.12|558.13|555.73|0
1655971150000|2022-06-23 07:59:10|558.23|555.83|558.72|556.32|558.72|556.32|558.13|555.73|0
1655971160000|2022-06-23 07:59:20|558.91|556.51|558.33|555.93|558.91|556.51|558.33|555.93|0
1655971170000|2022-06-23 07:59:30|558.52|556.12|558.72|556.32|558.72|556.32|558.52|556.12|0
1655971180000|2022-06-23 07:59:40|559.02|556.62|558.62|556.22|559.02|556.62|558.62|556.22|0
1655971190000|2022-06-23 07:59:50|559.31|556.91|558.23|555.83|559.31|556.91|558.23|555.83|0
1655971200000|2022-06-23 08:00:00|559.7|557.3|560.39|557.99|560.39|557.99|559.5|557.1|0
1655971210000|2022-06-23 08:00:10|560.87|558.47|560.09|557.69|560.87|558.47|560.09|557.69|0
1655971220000|2022-06-23 08:00:20|559.89|557.49|559.89|557.49|560.09|557.69|559.89|557.49|0
1655971230000|2022-06-23 08:00:30|559.7|557.3|558.82|556.42|559.8|557.4|558.82|556.42|0
1655971240000|2022-06-23 08:00:40|558.13|555.73|557.35|554.95|558.13|555.73|557.35|554.95|0
1655971250000|2022-06-23 08:00:50|557.74|555.34|557.54|555.14|557.94|555.54|557.54|555.14|0
1655971260000|2022-06-23 08:01:00|557.45|555.05|557.15|554.75|557.45|555.05|557.15|554.75|0
1655971270000|2022-06-23 08:01:10|557.35|554.95|557.65|555.25|557.74|555.34|557.35|554.95|0
1655971280000|2022-06-23 08:01:20|558.23|555.83|558.52|556.12|558.62|556.22|558.23|555.83|0
1655971290000|2022-06-23 08:01:30|557.94|555.54|558.04|555.64|558.33|555.93|557.94|555.54|0
1655971300000|2022-06-23 08:01:40|558.13|555.73|558.04|555.64|558.33|555.93|558.04|555.64|0
1655971310000|2022-06-23 08:01:50|558.13|555.73|557.84|555.44|558.13|555.73|557.74|555.34|0
1655971320000|2022-06-23 08:02:00|557.94|555.54|557.94|555.54|558.13|555.73|557.84|555.44|0
1655971330000|2022-06-23 08:02:10|557.54|555.14|556.57|554.17|557.65|555.25|556.57|554.17|0
1655971340000|2022-06-23 08:02:20|556.76|554.36|556.37|553.97|556.76|554.36|556.28|553.88|0
1655971350000|2022-06-23 08:02:30|556.28|553.88|556.08|553.68|556.28|553.88|555.79|553.39|0
1655971360000|2022-06-23 08:02:40|556.18|553.78|555.89|553.49|556.37|553.97|555.79|553.39|0
1655971370000|2022-06-23 08:02:50|556.18|553.78|556.47|554.07|556.47|554.07|556.18|553.78|0
1655971380000|2022-06-23 08:03:00|556.18|553.78|555.59|553.19|556.18|553.78|555.59|553.19|0
1655971390000|2022-06-23 08:03:10|555.5|553.1|555.5|553.1|555.59|553.19|555.5|553.1|0
1655971400000|2022-06-23 08:03:20|555.59|553.19|554.91|552.51|555.59|553.19|554.91|552.51|0
1655971410000|2022-06-23 08:03:30|555.2|552.8|554.91|552.51|555.2|552.8|554.91|552.51|0
1655971420000|2022-06-23 08:03:40|554.81|552.41|554.23|551.83|555.01|552.61|554.23|551.83|0
1655971430000|2022-06-23 08:03:50|554.03|551.63|553.45|551.05|554.03|551.63|553.25|550.85|0
1655971440000|2022-06-23 08:04:00|553.35|550.95|554.23|551.83|554.23|551.83|553.35|550.95|0
1655971450000|2022-06-23 08:04:10|554.03|551.63|554.23|551.83|554.62|552.22|554.03|551.63|0
1655971460000|2022-06-23 08:04:20|554.13|551.73|554.03|551.63|554.13|551.73|554.03|551.63|0
1655971470000|2022-06-23 08:04:30|553.64|551.24|553.06|550.66|553.64|551.24|553.06|550.66|0
1655971480000|2022-06-23 08:04:40|552.96|550.56|552.47|550.07|552.96|550.56|552.47|550.07|0
1655971490000|2022-06-23 08:04:50|552.38|549.98|552.28|549.88|552.38|549.98|552.19|549.79|0
1655971500000|2022-06-23 08:05:00|552.57|550.17|553.45|551.05|553.45|551.05|552.57|550.17|0
1655971510000|2022-06-23 08:05:10|553.35|550.95|553.25|550.85|553.45|551.05|553.25|550.85|0
1655971520000|2022-06-23 08:05:20|553.55|551.15|553.06|550.66|553.55|551.15|553.06|550.66|0
1655971530000|2022-06-23 08:05:30|552.86|550.46|552.67|550.27|552.86|550.46|552.47|550.07|0
1655971540000|2022-06-23 08:05:40|552.57|550.17|551.89|549.49|552.57|550.17|551.89|549.49|0
1655971550000|2022-06-23 08:05:50|552.08|549.68|551.69|549.29|552.08|549.68|551.69|549.29|0
1655971560000|2022-06-23 08:06:00|552.08|549.68|552.28|549.88|552.28|549.88|552.08|549.68|0
1655971570000|2022-06-23 08:06:10|551.69|549.29|551.89|549.49|551.89|549.49|551.69|549.29|0
1655971580000|2022-06-23 08:06:20|550.72|548.32|551.02|548.62|551.02|548.62|550.72|548.32|0
1655971590000|2022-06-23 08:06:30|550.92|548.52|551.02|548.62|551.02|548.62|550.92|548.52|0
1655971600000|2022-06-23 08:06:40|551.11|548.71|551.11|548.71|551.11|548.71|551.02|548.62|0
1655971610000|2022-06-23 08:06:50|550.63|548.23|550.53|548.13|550.72|548.32|550.53|548.13|0
1655971620000|2022-06-23 08:07:00|550.63|548.23|551.02|548.62|551.02|548.62|550.63|548.23|0
1655971630000|2022-06-23 08:07:10|551.5|549.1|551.02|548.62|551.5|549.1|551.02|548.62|0
1655971640000|2022-06-23 08:07:20|550.63|548.23|550.72|548.32|550.72|548.32|550.14|547.74|0
1655971650000|2022-06-23 08:07:30|550.82|548.42|550.33|547.93|550.82|548.42|550.33|547.93|0
1655971660000|2022-06-23 08:07:40|550.43|548.03|549.95|547.55|550.53|548.13|549.95|547.55|0
1655971670000|2022-06-23 08:07:50|549.75|547.35|550.24|547.84|550.24|547.84|549.75|547.35|0
1655971680000|2022-06-23 08:08:00|550.33|547.93|550.53|548.13|550.53|548.13|549.95|547.55|0
1655971690000|2022-06-23 08:08:10|551.41|549.01|550.43|548.03|551.41|549.01|550.43|548.03|0
1655971700000|2022-06-23 08:08:20|550.53|548.13|550.72|548.32|550.92|548.52|550.53|548.13|0
1655971710000|2022-06-23 08:08:30|550.92|548.52|551.31|548.91|551.31|548.91|550.92|548.52|0
1655971720000|2022-06-23 08:08:40|551.21|548.81|551.18|548.78|551.38|548.98|551.11|548.71|0
1655971730000|2022-06-23 08:08:50|550.99|548.59|550.89|548.49|551.18|548.78|550.89|548.49|0
1655971740000|2022-06-23 08:09:00|550.79|548.39|550.02|547.62|550.79|548.39|549.82|547.42|0
1655971750000|2022-06-23 08:09:10|549.92|547.52|547.6|545.2|549.92|547.52|547.6|545.2|0
1655971760000|2022-06-23 08:09:20|547.99|545.59|548.08|545.68|548.08|545.68|547.89|545.49|0
1655971770000|2022-06-23 08:09:30|547.89|545.49|547.02|544.62|547.89|545.49|547.02|544.62|0
1655971780000|2022-06-23 08:09:40|547.11|544.71|547.99|545.59|547.99|545.59|547.11|544.71|0
1655971790000|2022-06-23 08:09:50|547.69|545.29|547.11|544.71|547.69|545.29|547.11|544.71|0
1655971800000|2022-06-23 08:10:00|547.21|544.81|547.5|545.1|547.69|545.29|547.21|544.81|0
1655971810000|2022-06-23 08:10:10|547.11|544.71|548.08|545.68|548.08|545.68|547.11|544.71|0
1655971820000|2022-06-23 08:10:20|547.69|545.29|546.72|544.32|547.69|545.29|546.53|544.13|0
1655971830000|2022-06-23 08:10:30|547.3|544.9|546.92|544.52|547.5|545.1|546.82|544.42|0
1655971840000|2022-06-23 08:10:40|547.02|544.62|547.5|545.1|547.5|545.1|547.02|544.62|0
1655971850000|2022-06-23 08:10:50|547.6|545.2|547.3|544.9|547.6|545.2|546.92|544.52|0
1655971860000|2022-06-23 08:11:00|546.72|544.32|546.82|544.42|546.82|544.42|546.63|544.23|0
1655971870000|2022-06-23 08:11:10|546.72|544.32|546.53|544.13|546.72|544.32|546.53|544.13|0
1655971880000|2022-06-23 08:11:20|544.6|542.2|544.41|542.01|544.6|542.2|544.41|542.01|0
1655971890000|2022-06-23 08:11:30|544.6|542.2|544.6|542.2|544.6|542.2|544.31|541.91|0
1655971900000|2022-06-23 08:11:40|544.98|542.58|544.02|541.62|544.98|542.58|544.02|541.62|0
1655971910000|2022-06-23 08:11:50|543.63|541.23|544.02|541.62|544.02|541.62|543.63|541.23|0
1655971920000|2022-06-23 08:12:00|543.73|541.33|543.83|541.43|544.02|541.62|543.73|541.33|0
1655971930000|2022-06-23 08:12:10|544.02|541.62|544.4|542|544.4|542|543.63|541.23|0
1655971940000|2022-06-23 08:12:20|544.51|542.11|544.21|541.81|544.79|542.39|544.21|541.81|0
1655971950000|2022-06-23 08:12:30|544.02|541.62|544.21|541.81|544.21|541.81|543.63|541.23|0
1655971960000|2022-06-23 08:12:40|544.31|541.91|544.4|542|544.4|542|544.31|541.91|0
1655971970000|2022-06-23 08:12:50|544.12|541.72|543.44|541.04|544.12|541.72|543.44|541.04|0
1655971980000|2022-06-23 08:13:00|544.21|541.81|538.15|535.75|544.21|541.81|538.15|535.75|0
1655971990000|2022-06-23 08:13:10|538.35|535.95|539.88|537.48|539.88|537.48|538.35|535.95|0
1655972000000|2022-06-23 08:13:20|538.44|536.04|538.44|536.04|539.11|536.71|538.44|536.04|0
1655972010000|2022-06-23 08:13:30|538.82|536.42|538.15|535.75|538.82|536.42|538.15|535.75|0
1655972020000|2022-06-23 08:13:40|538.25|535.85|538.05|535.65|538.25|535.85|538.05|535.65|0
1655972030000|2022-06-23 08:13:50|538.25|535.85|537.48|535.08|538.25|535.85|537.48|535.08|0
1655972040000|2022-06-23 08:14:00|537.29|534.89|537.48|535.08|537.48|535.08|537.29|534.89|0
1655972050000|2022-06-23 08:14:10|537.86|535.46|537.96|535.56|537.96|535.56|537.67|535.27|0
1655972060000|2022-06-23 08:14:20|537.67|535.27|538.35|535.95|538.35|535.95|537.67|535.27|0
1655972070000|2022-06-23 08:14:30|538.44|536.04|538.54|536.14|538.92|536.52|538.44|536.04|0
1655972080000|2022-06-23 08:14:40|538.44|536.04|539.5|537.1|539.5|537.1|538.44|536.04|0
1655972090000|2022-06-23 08:14:50|540.6|538.2|539|536.6|540.6|538.2|539|536.6|0
1655972100000|2022-06-23 08:15:00|538.71|536.31|539.19|536.79|539.19|536.79|538.71|536.31|0
1655972110000|2022-06-23 08:15:10|538.81|536.41|537.18|534.78|538.81|536.41|537.18|534.78|0
1655972120000|2022-06-23 08:15:20|537.91|535.51|538.68|536.28|538.68|536.28|537.91|535.51|0
1655972130000|2022-06-23 08:15:30|538.78|536.38|538.01|535.61|538.78|536.38|537.91|535.51|0
1655972140000|2022-06-23 08:15:40|538.68|536.28|538.59|536.19|539.06|536.66|538.59|536.19|0
1655972150000|2022-06-23 08:15:50|538.49|536.09|539.06|536.66|539.25|536.85|538.49|536.09|0
1655972160000|2022-06-23 08:16:00|538.78|536.38|538.78|536.38|538.97|536.57|538.78|536.38|0
1655972170000|2022-06-23 08:16:10|538.29|535.89|538.39|535.99|538.39|535.99|538.2|535.8|0
1655972180000|2022-06-23 08:16:20|538.49|536.09|539.25|536.85|539.25|536.85|538.49|536.09|0
1655972190000|2022-06-23 08:16:30|538.29|535.89|538.87|536.47|538.87|536.47|538.29|535.89|0
1655972200000|2022-06-23 08:16:40|539.06|536.66|539.16|536.76|539.16|536.76|538.87|536.47|0
1655972210000|2022-06-23 08:16:50|539.06|536.66|539.35|536.95|539.35|536.95|539.06|536.66|0
1655972220000|2022-06-23 08:17:00|539.06|536.66|539.25|536.85|539.35|536.95|539.06|536.66|0
1655972230000|2022-06-23 08:17:10|539.45|537.05|539.93|537.53|539.93|537.53|539.45|537.05|0
1655972240000|2022-06-23 08:17:20|540.51|538.11|541.18|538.78|541.18|538.78|540.51|538.11|0
1655972250000|2022-06-23 08:17:30|541.28|538.88|541.28|538.88|541.47|539.07|541.28|538.88|0
1655972260000|2022-06-23 08:17:40|541.47|539.07|541.56|539.16|541.56|539.16|541.47|539.07|0
1655972270000|2022-06-23 08:17:50|541.85|539.45|541.75|539.35|541.85|539.45|541.75|539.35|0
1655972280000|2022-06-23 08:18:00|541.95|539.55|542.43|540.03|542.43|540.03|541.75|539.35|0
1655972290000|2022-06-23 08:18:10|542.14|539.74|542.05|539.65|542.14|539.74|541.95|539.55|0
1655972300000|2022-06-23 08:18:20|541.95|539.55|541.85|539.45|542.05|539.65|541.75|539.35|0
1655972310000|2022-06-23 08:18:30|541.75|539.35|541.66|539.26|541.75|539.35|541.66|539.26|0
1655972320000|2022-06-23 08:18:40|541.56|539.16|541.47|539.07|541.56|539.16|541.28|538.88|0
1655972330000|2022-06-23 08:18:50|541.18|538.78|541.18|538.78|541.18|538.78|541.18|538.78|0
1655972340000|2022-06-23 08:19:00|541.28|538.88|541.28|538.88|541.37|538.97|541.18|538.78|0
1655972350000|2022-06-23 08:19:10|541.08|538.68|540.31|537.91|541.08|538.68|540.31|537.91|0
1655972360000|2022-06-23 08:19:20|540.6|538.2|541.28|538.88|541.28|538.88|540.41|538.01|0
1655972370000|2022-06-23 08:19:30|541.47|539.07|541.28|538.88|541.47|539.07|541.08|538.68|0
1655972380000|2022-06-23 08:19:40|541.56|539.16|541.66|539.26|541.75|539.35|541.56|539.16|0
1655972390000|2022-06-23 08:19:50|541.75|539.35|541.66|539.26|541.95|539.55|541.56|539.16|0
1655972400000|2022-06-23 08:20:00|541.18|538.78|541.85|539.45|541.85|539.45|541.18|538.78|0
1655972410000|2022-06-23 08:20:10|541.75|539.35|541.95|539.55|542.05|539.65|541.75|539.35|0
1655972420000|2022-06-23 08:20:20|542.05|539.65|541.85|539.45|542.05|539.65|541.85|539.45|0
1655972430000|2022-06-23 08:20:30|542.05|539.65|542.24|539.84|542.24|539.84|542.05|539.65|0
1655972440000|2022-06-23 08:20:40|542.33|539.93|542.52|540.12|542.62|540.22|542.33|539.93|0
1655972450000|2022-06-23 08:20:50|542.62|540.22|542.62|540.22|542.62|540.22|542.52|540.12|0
1655972460000|2022-06-23 08:21:00|542.52|540.12|542.05|539.65|542.52|540.12|541.75|539.35|0
1655972470000|2022-06-23 08:21:10|541.95|539.55|542.05|539.65|542.14|539.74|541.95|539.55|0
1655972480000|2022-06-23 08:21:20|542.24|539.84|542.33|539.93|542.33|539.93|542.24|539.84|0
1655972490000|2022-06-23 08:21:30|542.24|539.84|541.56|539.16|542.24|539.84|541.56|539.16|0
1655972500000|2022-06-23 08:21:40|541.17|538.77|541.85|539.45|541.85|539.45|541.17|538.77|0
1655972510000|2022-06-23 08:21:50|541.28|538.88|541.95|539.55|542.05|539.65|541.28|538.88|0
1655972520000|2022-06-23 08:22:00|541.56|539.16|541.56|539.16|541.56|539.16|541.56|539.16|0
1655972530000|2022-06-23 08:22:10|541.75|539.35|541.85|539.45|541.95|539.55|541.75|539.35|0
1655972540000|2022-06-23 08:22:20|542.14|539.74|541.75|539.35|542.14|539.74|541.75|539.35|0
1655972550000|2022-06-23 08:22:30|541.66|539.26|541.56|539.16|541.66|539.26|541.56|539.16|0
1655972560000|2022-06-23 08:22:40|541.75|539.35|542.14|539.74|542.14|539.74|541.75|539.35|0
1655972570000|2022-06-23 08:22:50|542.33|539.93|542.24|539.84|542.43|540.03|542.14|539.74|0
1655972580000|2022-06-23 08:23:00|542.33|539.93|542.04|539.64|542.33|539.93|542.04|539.64|0
1655972590000|2022-06-23 08:23:10|542.14|539.74|542.33|539.93|542.33|539.93|542.14|539.74|0
1655972600000|2022-06-23 08:23:20|542.52|540.12|542.62|540.22|542.62|540.22|542.52|540.12|0
1655972610000|2022-06-23 08:23:30|542.52|540.12|542.24|539.84|542.52|540.12|542.24|539.84|0
1655972620000|2022-06-23 08:23:40|542.33|539.93|541.75|539.35|542.33|539.93|541.75|539.35|0
1655972630000|2022-06-23 08:23:50|541.56|539.16|542.04|539.64|542.14|539.74|541.56|539.16|0
1655972640000|2022-06-23 08:24:00|542.33|539.93|542.62|540.22|542.62|540.22|542.33|539.93|0
1655972650000|2022-06-23 08:24:10|542.52|540.12|542.14|539.74|542.52|540.12|542.14|539.74|0
1655972660000|2022-06-23 08:24:20|542.33|539.93|541.94|539.54|542.43|540.03|541.94|539.54|0
1655972670000|2022-06-23 08:24:30|542.14|539.74|542.52|540.12|542.52|540.12|542.14|539.74|0
1655972680000|2022-06-23 08:24:40|542.43|540.03|542.43|540.03|542.52|540.12|542.43|540.03|0
1655972690000|2022-06-23 08:24:50|542.52|540.12|542.43|540.03|542.62|540.22|542.43|540.03|0
1655972700000|2022-06-23 08:25:00|542.33|539.93|542.52|540.12|542.52|540.12|542.33|539.93|0
1655972710000|2022-06-23 08:25:10|542.33|539.93|542.33|539.93|542.33|539.93|542.33|539.93|0
1655972720000|2022-06-23 08:25:20|542.24|539.84|542.33|539.93|542.33|539.93|542.24|539.84|0
1655972730000|2022-06-23 08:25:30|542.52|540.12|542.62|540.22|542.62|540.22|542.52|540.12|0
1655972740000|2022-06-23 08:25:40|542.52|540.12|542.33|539.93|542.52|540.12|542.33|539.93|0
1655972750000|2022-06-23 08:25:50|542.52|540.12|542.62|540.22|542.62|540.22|542.52|540.12|0
1655972760000|2022-06-23 08:26:00|542.71|540.31|542.33|539.93|542.71|540.31|542.33|539.93|0
1655972770000|2022-06-23 08:26:10|542.43|540.03|542.71|540.31|542.71|540.31|542.43|540.03|0
1655972780000|2022-06-23 08:26:20|542.62|540.22|542.71|540.31|542.71|540.31|542.52|540.12|0
1655972790000|2022-06-23 08:26:30|542.33|539.93|542.43|540.03|542.52|540.12|542.33|539.93|0
1655972800000|2022-06-23 08:26:40|542.52|540.12|542.33|539.93|542.52|540.12|542.33|539.93|0
1655972810000|2022-06-23 08:26:50|542.52|540.12|542.14|539.74|542.52|540.12|542.14|539.74|0
1655972820000|2022-06-23 08:27:00|542.04|539.64|542.14|539.74|542.14|539.74|542.04|539.64|0
1655972830000|2022-06-23 08:27:10|541.94|539.54|541.56|539.16|541.94|539.54|541.56|539.16|0
1655972840000|2022-06-23 08:27:20|541.75|539.35|541.94|539.54|541.94|539.54|541.75|539.35|0
1655972850000|2022-06-23 08:27:30|541.75|539.35|542.14|539.74|542.14|539.74|541.75|539.35|0
1655972860000|2022-06-23 08:27:40|542.33|539.93|542.33|539.93|542.33|539.93|542.33|539.93|0
1655972880000|2022-06-23 08:28:00|542.14|539.74|542.04|539.64|542.24|539.84|542.04|539.64|0
1655972890000|2022-06-23 08:28:10|542.24|539.84|542.52|540.12|542.52|540.12|542.24|539.84|0
1655972900000|2022-06-23 08:28:20|542.43|540.03|542.33|539.93|542.43|540.03|542.33|539.93|0
1655972910000|2022-06-23 08:28:30|542.43|540.03|542.33|539.93|542.43|540.03|541.94|539.54|0
1655972920000|2022-06-23 08:28:40|542.43|540.03|542.24|539.84|542.43|540.03|542.24|539.84|0
1655972930000|2022-06-23 08:28:50|542.33|539.93|542.33|539.93|542.43|540.03|542.24|539.84|0
1655972940000|2022-06-23 08:29:00|542.43|540.03|542.71|540.31|542.71|540.31|542.33|539.93|0
1655972950000|2022-06-23 08:29:10|542.62|540.22|542.91|540.51|542.91|540.51|542.62|540.22|0
1655972960000|2022-06-23 08:29:20|543.1|540.7|542.91|540.51|543.1|540.7|542.91|540.51|0
1655972970000|2022-06-23 08:29:30|543.1|540.7|542.91|540.51|543.1|540.7|542.62|540.22|0
1655972980000|2022-06-23 08:29:40|543.68|541.28|543.68|541.28|543.68|541.28|543.68|541.28|0
1655972990000|2022-06-23 08:29:50|544.06|541.66|544.64|542.24|544.64|542.24|544.06|541.66|0
1655973000000|2022-06-23 08:30:00|544.55|542.15|545.03|542.63|545.13|542.73|544.55|542.15|0
1655973010000|2022-06-23 08:30:10|544.74|542.34|545.03|542.63|545.03|542.63|544.74|542.34|0
1655973020000|2022-06-23 08:30:20|544.94|542.54|545.13|542.73|545.13|542.73|544.94|542.54|0
1655973030000|2022-06-23 08:30:30|545.22|542.82|545.13|542.73|545.22|542.82|544.84|542.44|0
1655973040000|2022-06-23 08:30:40|545.03|542.63|544.84|542.44|545.03|542.63|544.84|542.44|0
1655973050000|2022-06-23 08:30:50|544.74|542.34|544.74|542.34|544.74|542.34|544.74|542.34|0
1655973060000|2022-06-23 08:31:00|544.64|542.24|544.64|542.24|544.84|542.44|544.64|542.24|0
1655973070000|2022-06-23 08:31:10|544.45|542.05|544.26|541.86|544.45|542.05|544.26|541.86|0
1655973080000|2022-06-23 08:31:20|544.45|542.05|544.64|542.24|544.64|542.24|544.36|541.96|0
1655973090000|2022-06-23 08:31:30|544.55|542.15|544.84|542.44|544.84|542.44|544.55|542.15|0
1655973100000|2022-06-23 08:31:40|544.74|542.34|544.64|542.24|544.74|542.34|544.45|542.05|0
1655973110000|2022-06-23 08:31:50|544.74|542.34|544.64|542.24|544.74|542.34|544.64|542.24|0
1655973120000|2022-06-23 08:32:00|544.74|542.34|545.41|543.01|545.41|543.01|544.64|542.24|0
1655973130000|2022-06-23 08:32:10|545.22|542.82|544.94|542.54|545.22|542.82|544.94|542.54|0
1655973140000|2022-06-23 08:32:20|545.03|542.63|545.61|543.21|545.61|543.21|545.03|542.63|0
1655973150000|2022-06-23 08:32:30|544.94|542.54|544.74|542.34|545.22|542.82|544.74|542.34|0
1655973160000|2022-06-23 08:32:40|545.03|542.63|544.64|542.24|545.03|542.63|544.64|542.24|0
1655973170000|2022-06-23 08:32:50|544.83|542.43|544.74|542.34|544.83|542.43|544.74|542.34|0
1655973180000|2022-06-23 08:33:00|544.94|542.54|545.99|543.59|545.99|543.59|544.74|542.34|0
1655973190000|2022-06-23 08:33:10|545.8|543.4|545.13|542.73|545.8|543.4|545.13|542.73|0
1655973200000|2022-06-23 08:33:20|545.03|542.63|546.29|543.89|546.38|543.98|545.03|542.63|0
1655973210000|2022-06-23 08:33:30|546.57|544.17|546.77|544.37|546.77|544.37|546.38|543.98|0
1655973220000|2022-06-23 08:33:40|546.57|544.17|546.19|543.79|546.57|544.17|546.19|543.79|0
1655973230000|2022-06-23 08:33:50|546.29|543.89|546.29|543.89|546.29|543.89|546.19|543.79|0
1655973240000|2022-06-23 08:34:00|546.57|544.17|546.48|544.08|546.57|544.17|546.48|544.08|0
1655973250000|2022-06-23 08:34:10|546.57|544.17|546.57|544.17|546.77|544.37|546.48|544.08|0
1655973260000|2022-06-23 08:34:20|546.67|544.27|546.57|544.17|546.67|544.27|546.57|544.17|0
1655973270000|2022-06-23 08:34:30|546.77|544.37|546.67|544.27|546.77|544.37|546.67|544.27|0
1655973280000|2022-06-23 08:34:40|546.96|544.56|546.96|544.56|546.96|544.56|546.77|544.37|0
1655973290000|2022-06-23 08:34:50|547.15|544.75|547.15|544.75|547.15|544.75|547.15|544.75|0
1655973300000|2022-06-23 08:35:00|547.26|544.86|547.35|544.95|547.35|544.95|547.15|544.75|0
1655973310000|2022-06-23 08:35:10|547.54|545.14|547.45|545.05|547.54|545.14|547.45|545.05|0
1655973320000|2022-06-23 08:35:20|547.54|545.14|547.54|545.14|547.54|545.14|547.54|545.14|0
1655973330000|2022-06-23 08:35:30|547.35|544.95|546.96|544.56|547.35|544.95|546.96|544.56|0
1655973340000|2022-06-23 08:35:40|547.15|544.75|547.15|544.75|547.15|544.75|547.15|544.75|0
1655973350000|2022-06-23 08:35:50|547.06|544.66|547.35|544.95|547.35|544.95|547.06|544.66|0
1655973370000|2022-06-23 08:36:10|547.45|545.05|547.93|545.53|547.93|545.53|547.45|545.05|0
1655973380000|2022-06-23 08:36:20|547.74|545.34|547.35|544.95|547.74|545.34|547.35|544.95|0
1655973390000|2022-06-23 08:36:30|547.45|545.05|547.45|545.05|547.45|545.05|547.45|545.05|0
1655973400000|2022-06-23 08:36:40|547.35|544.95|547.25|544.85|547.35|544.95|547.25|544.85|0
1655973410000|2022-06-23 08:36:50|547.15|544.75|546.77|544.37|547.15|544.75|546.77|544.37|0
1655973420000|2022-06-23 08:37:00|546.96|544.56|547.15|544.75|547.15|544.75|546.96|544.56|0
1655973430000|2022-06-23 08:37:10|546.87|544.47|547.54|545.14|547.54|545.14|546.87|544.47|0
1655973440000|2022-06-23 08:37:20|547.01|544.61|547.01|544.61|547.01|544.61|547.01|544.61|0
1655973450000|2022-06-23 08:37:30|548.58|546.18|548.58|546.18|548.58|546.18|548.49|546.09|0
1655973460000|2022-06-23 08:37:40|548.97|546.57|548.58|546.18|548.97|546.57|548.58|546.18|0
1655973470000|2022-06-23 08:37:50|548.49|546.09|548.49|546.09|548.58|546.18|548.49|546.09|0
1655973480000|2022-06-23 08:38:00|548.58|546.18|548.3|545.9|548.58|546.18|548.3|545.9|0
1655973490000|2022-06-23 08:38:10|548.39|545.99|548.39|545.99|548.39|545.99|548.39|545.99|0
1655973500000|2022-06-23 08:38:20|548.19|545.79|548.39|545.99|548.39|545.99|548.19|545.79|0
1655973510000|2022-06-23 08:38:30|548.3|545.9|548.3|545.9|548.39|545.99|548.3|545.9|0
1655973520000|2022-06-23 08:38:40|548.19|545.79|548.19|545.79|548.3|545.9|548.19|545.79|0
1655973530000|2022-06-23 08:38:50|548|545.6|548.19|545.79|548.19|545.79|548|545.6|0
1655973540000|2022-06-23 08:39:00|548.3|545.9|548.3|545.9|548.3|545.9|548.3|545.9|0
1655973550000|2022-06-23 08:39:10|548.19|545.79|548.58|546.18|548.58|546.18|548.19|545.79|0
1655973560000|2022-06-23 08:39:20|548.39|545.99|548.58|546.18|548.58|546.18|548.39|545.99|0
1655973570000|2022-06-23 08:39:30|548.39|545.99|548.97|546.57|548.97|546.57|548.39|545.99|0
1655973580000|2022-06-23 08:39:40|548.87|546.47|548.77|546.37|548.87|546.47|548.58|546.18|0
1655973590000|2022-06-23 08:39:50|548.97|546.57|548.77|546.37|548.97|546.57|548.77|546.37|0
1655973600000|2022-06-23 08:40:00|548.58|546.18|548.58|546.18|548.58|546.18|548.58|546.18|0
1655973610000|2022-06-23 08:40:10|548.49|546.09|548.39|545.99|548.49|546.09|548.39|545.99|0
1655973620000|2022-06-23 08:40:20|548.49|546.09|548.39|545.99|548.49|546.09|548.39|545.99|0
1655973630000|2022-06-23 08:40:30|548.58|546.18|548.58|546.18|548.58|546.18|548.58|546.18|0
1655973640000|2022-06-23 08:40:40|548.39|545.99|548.1|545.7|548.39|545.99|548|545.6|0
1655973650000|2022-06-23 08:40:50|547.91|545.51|548|545.6|548|545.6|547.72|545.32|0
1655973660000|2022-06-23 08:41:00|547.72|545.32|547.72|545.32|547.72|545.32|547.61|545.21|0
1655973670000|2022-06-23 08:41:10|547.61|545.21|547.52|545.12|547.61|545.21|547.42|545.02|0
1655973680000|2022-06-23 08:41:20|547.61|545.21|547.52|545.12|547.61|545.21|547.42|545.02|0
1655973690000|2022-06-23 08:41:30|547.42|545.02|547.42|545.02|547.52|545.12|547.42|545.02|0
1655973700000|2022-06-23 08:41:40|547.33|544.93|546.84|544.44|547.33|544.93|546.84|544.44|0
1655973710000|2022-06-23 08:41:50|546.65|544.25|546.65|544.25|546.65|544.25|546.56|544.16|0
1655973720000|2022-06-23 08:42:00|546.84|544.44|546.65|544.25|546.84|544.44|546.65|544.25|0
1655973730000|2022-06-23 08:42:10|546.56|544.16|546.84|544.44|546.84|544.44|546.56|544.16|0
1655973740000|2022-06-23 08:42:20|547.42|545.02|547.42|545.02|547.42|545.02|547.42|545.02|0
1655973750000|2022-06-23 08:42:30|547.14|544.74|547.14|544.74|547.23|544.83|547.14|544.74|0
1655973760000|2022-06-23 08:42:40|547.52|545.12|547.42|545.02|547.52|545.12|547.42|545.02|0
1655973770000|2022-06-23 08:42:50|547.23|544.83|547.04|544.64|547.23|544.83|547.04|544.64|0
1655973790000|2022-06-23 08:43:10|547.14|544.74|548|545.6|548|545.6|547.14|544.74|0
1655973800000|2022-06-23 08:43:20|548.39|545.99|548.58|546.18|548.58|546.18|548.39|545.99|0
1655973810000|2022-06-23 08:43:30|548.29|545.89|548.58|546.18|548.58|546.18|548.29|545.89|0
1655973820000|2022-06-23 08:43:40|548.77|546.37|548.58|546.18|548.77|546.37|548.58|546.18|0
1655973830000|2022-06-23 08:43:50|548.29|545.89|548.19|545.79|548.29|545.89|548.19|545.79|0
1655973840000|2022-06-23 08:44:00|548.1|545.7|548.1|545.7|548.19|545.79|548|545.6|0
1655973850000|2022-06-23 08:44:10|548.19|545.79|548|545.6|548.19|545.79|548|545.6|0
1655973860000|2022-06-23 08:44:20|548.1|545.7|547.91|545.51|548.1|545.7|547.91|545.51|0
1655973870000|2022-06-23 08:44:30|548.19|545.79|548.29|545.89|548.29|545.89|548.1|545.7|0
1655973880000|2022-06-23 08:44:40|548.39|545.99|547.71|545.31|548.39|545.99|547.71|545.31|0
1655973890000|2022-06-23 08:44:50|547.61|545.21|547.61|545.21|547.61|545.21|547.61|545.21|0
1655973900000|2022-06-23 08:45:00|547.42|545.02|546.84|544.44|547.42|545.02|546.84|544.44|0
1655973910000|2022-06-23 08:45:10|547.13|544.73|547.13|544.73|547.13|544.73|547.13|544.73|0
1655973920000|2022-06-23 08:45:20|547.03|544.63|546.75|544.35|547.03|544.63|546.65|544.25|0
1655973930000|2022-06-23 08:45:30|546.65|544.25|546.56|544.16|546.84|544.44|546.56|544.16|0
1655973940000|2022-06-23 08:45:40|546.46|544.06|546.65|544.25|546.65|544.25|546.46|544.06|0
1655973950000|2022-06-23 08:45:50|546.84|544.44|547.03|544.63|547.03|544.63|546.84|544.44|0
1655973960000|2022-06-23 08:46:00|546.75|544.35|546.84|544.44|546.94|544.54|546.75|544.35|0
1655973970000|2022-06-23 08:46:10|546.94|544.54|547.42|545.02|547.42|545.02|546.84|544.44|0
1655973980000|2022-06-23 08:46:20|547.33|544.93|547.52|545.12|547.52|545.12|547.33|544.93|0
1655973990000|2022-06-23 08:46:30|547.61|545.21|548.19|545.79|548.19|545.79|547.61|545.21|0
1655974000000|2022-06-23 08:46:40|548.29|545.89|548.29|545.89|548.29|545.89|548.19|545.79|0
1655974010000|2022-06-23 08:46:50|548.19|545.79|547.91|545.51|548.19|545.79|547.91|545.51|0
1655974020000|2022-06-23 08:47:00|548|545.6|547.03|544.63|548|545.6|547.03|544.63|0
1655974030000|2022-06-23 08:47:10|547.13|544.73|546.65|544.25|547.13|544.73|546.65|544.25|0
1655974040000|2022-06-23 08:47:20|546.75|544.35|546.84|544.44|547.03|544.63|546.75|544.35|0
1655974050000|2022-06-23 08:47:30|546.94|544.54|547.03|544.63|547.03|544.63|546.84|544.44|0
1655974060000|2022-06-23 08:47:40|547.13|544.73|547.23|544.83|547.23|544.83|547.13|544.73|0
1655974070000|2022-06-23 08:47:50|547.03|544.63|547.13|544.73|547.13|544.73|547.03|544.63|0
1655974080000|2022-06-23 08:48:00|547.03|544.63|546.65|544.25|547.03|544.63|546.65|544.25|0
1655974090000|2022-06-23 08:48:10|546.56|544.16|546.65|544.25|546.75|544.35|546.56|544.16|0
1655974100000|2022-06-23 08:48:20|546.56|544.16|546.75|544.35|546.84|544.44|546.56|544.16|0
1655974110000|2022-06-23 08:48:30|547.13|544.73|547.23|544.83|547.23|544.83|547.03|544.63|0
1655974120000|2022-06-23 08:48:40|547.42|545.02|547.13|544.73|547.42|545.02|547.13|544.73|0
1655974130000|2022-06-23 08:48:50|547.03|544.63|546.94|544.54|547.03|544.63|546.75|544.35|0
1655974140000|2022-06-23 08:49:00|546.84|544.44|546.45|544.05|546.84|544.44|546.45|544.05|0
1655974150000|2022-06-23 08:49:10|546.75|544.35|546.84|544.44|546.84|544.44|546.75|544.35|0
1655974160000|2022-06-23 08:49:20|546.65|544.25|546.65|544.25|546.94|544.54|546.65|544.25|0
1655974170000|2022-06-23 08:49:30|546.75|544.35|546.55|544.15|546.84|544.44|546.45|544.05|0
1655974180000|2022-06-23 08:49:40|546.45|544.05|546.84|544.44|546.84|544.44|546.45|544.05|0
1655974190000|2022-06-23 08:49:50|547.03|544.63|547.13|544.73|547.33|544.93|547.03|544.63|0
1655974200000|2022-06-23 08:50:00|546.84|544.44|547.03|544.63|547.03|544.63|546.84|544.44|0
1655974210000|2022-06-23 08:50:10|546.84|544.44|546.84|544.44|546.94|544.54|546.84|544.44|0
1655974220000|2022-06-23 08:50:20|546.75|544.35|546.65|544.25|546.75|544.35|546.65|544.25|0
1655974230000|2022-06-23 08:50:30|546.84|544.44|547.03|544.63|547.03|544.63|546.84|544.44|0
1655974240000|2022-06-23 08:50:40|546.84|544.44|547.03|544.63|547.03|544.63|546.84|544.44|0
1655974250000|2022-06-23 08:50:50|547.23|544.83|547.9|545.5|547.9|545.5|547.23|544.83|0
1655974260000|2022-06-23 08:51:00|548|545.6|547.9|545.5|548|545.6|547.8|545.4|0
1655974270000|2022-06-23 08:51:10|548.1|545.7|548|545.6|548.19|545.79|548|545.6|0
1655974280000|2022-06-23 08:51:20|548.1|545.7|548|545.6|548.1|545.7|548|545.6|0
1655974290000|2022-06-23 08:51:30|548.1|545.7|547.8|545.4|548.1|545.7|547.8|545.4|0
1655974300000|2022-06-23 08:51:40|548|545.6|548.19|545.79|548.29|545.89|548|545.6|0
1655974310000|2022-06-23 08:51:50|548.29|545.89|548.29|545.89|548.29|545.89|548.29|545.89|0
1655974320000|2022-06-23 08:52:00|548.1|545.7|547.03|544.63|548.1|545.7|547.03|544.63|0
1655974330000|2022-06-23 08:52:10|546.75|544.35|546.94|544.54|546.94|544.54|546.75|544.35|0
1655974340000|2022-06-23 08:52:20|547.03|544.63|547.03|544.63|547.23|544.83|547.03|544.63|0
1655974350000|2022-06-23 08:52:30|546.84|544.44|546.84|544.44|546.94|544.54|546.84|544.44|0
1655974360000|2022-06-23 08:52:40|546.94|544.54|547.42|545.02|547.42|545.02|546.94|544.54|0
1655974370000|2022-06-23 08:52:50|547.22|544.82|547.13|544.73|547.42|545.02|547.13|544.73|0
1655974380000|2022-06-23 08:53:00|547.22|544.82|547.8|545.4|547.8|545.4|547.22|544.82|0
1655974390000|2022-06-23 08:53:10|547.71|545.31|547.61|545.21|547.71|545.31|547.61|545.21|0
1655974400000|2022-06-23 08:53:20|547.8|545.4|547.9|545.5|547.9|545.5|547.61|545.21|0
1655974410000|2022-06-23 08:53:30|547.8|545.4|547.52|545.12|547.8|545.4|547.52|545.12|0
1655974420000|2022-06-23 08:53:40|547.42|545.02|547.52|545.12|547.61|545.21|547.42|545.02|0
1655974430000|2022-06-23 08:53:50|547.42|545.02|547.8|545.4|547.8|545.4|547.42|545.02|0
1655974440000|2022-06-23 08:54:00|548|545.6|548.19|545.79|548.19|545.79|547.9|545.5|0
1655974450000|2022-06-23 08:54:10|548|545.6|548.19|545.79|548.19|545.79|548|545.6|0
1655974460000|2022-06-23 08:54:20|548|545.6|548.19|545.79|548.19|545.79|548|545.6|0
1655974470000|2022-06-23 08:54:30|548.29|545.89|548.38|545.98|548.38|545.98|548.29|545.89|0
1655974480000|2022-06-23 08:54:40|548.48|546.08|548.38|545.98|548.58|546.18|548.38|545.98|0
1655974490000|2022-06-23 08:54:50|548.19|545.79|548.19|545.79|548.19|545.79|548.19|545.79|0
1655974500000|2022-06-23 08:55:00|548.38|545.98|548.38|545.98|548.38|545.98|548.19|545.79|0
1655974510000|2022-06-23 08:55:10|548.29|545.89|548|545.6|548.38|545.98|548|545.6|0
1655974530000|2022-06-23 08:55:30|548.19|545.79|548.38|545.98|548.38|545.98|548.19|545.79|0
1655974540000|2022-06-23 08:55:40|548.19|545.79|548.19|545.79|548.19|545.79|548.19|545.79|0
1655974550000|2022-06-23 08:55:50|548.48|546.08|548.38|545.98|548.48|546.08|548.38|545.98|0
1655974560000|2022-06-23 08:56:00|548.48|546.08|548.58|546.18|548.58|546.18|548.48|546.08|0
1655974570000|2022-06-23 08:56:10|548.19|545.79|548|545.6|548.19|545.79|548|545.6|0
1655974580000|2022-06-23 08:56:20|547.61|545.21|547.9|545.5|547.9|545.5|547.42|545.02|0
1655974590000|2022-06-23 08:56:30|548|545.6|547.61|545.21|548|545.6|547.61|545.21|0
1655974600000|2022-06-23 08:56:40|548.58|546.18|548.19|545.79|548.58|546.18|548.19|545.79|0
1655974610000|2022-06-23 08:56:50|548|545.6|546.84|544.44|548|545.6|546.84|544.44|0
1655974620000|2022-06-23 08:57:00|546.94|544.54|546.36|543.96|546.94|544.54|546.36|543.96|0
1655974630000|2022-06-23 08:57:10|546.07|543.67|546.36|543.96|546.36|543.96|546.07|543.67|0
1655974640000|2022-06-23 08:57:20|546.26|543.86|546.26|543.86|546.26|543.86|546.26|543.86|0
1655974650000|2022-06-23 08:57:30|546.45|544.05|546.45|544.05|546.45|544.05|546.45|544.05|0
1655974660000|2022-06-23 08:57:40|547.22|544.82|546.84|544.44|547.22|544.82|546.84|544.44|0
1655974670000|2022-06-23 08:57:50|547.22|544.82|546.94|544.54|547.22|544.82|546.94|544.54|0
1655974680000|2022-06-23 08:58:00|547.03|544.63|546.84|544.44|547.03|544.63|546.84|544.44|0
1655974690000|2022-06-23 08:58:10|547.22|544.82|547.71|545.31|547.8|545.4|547.22|544.82|0
1655974700000|2022-06-23 08:58:20|547.61|545.21|547.61|545.21|547.61|545.21|547.61|545.21|0
1655974710000|2022-06-23 08:58:30|547.52|545.12|547.8|545.4|547.8|545.4|547.42|545.02|0
1655974720000|2022-06-23 08:58:40|547.61|545.21|547.52|545.12|547.61|545.21|547.42|545.02|0
1655974730000|2022-06-23 08:58:50|547.42|545.02|547.22|544.82|547.61|545.21|547.03|544.63|0
1655974740000|2022-06-23 08:59:00|547.42|545.02|547.42|545.02|547.61|545.21|547.42|545.02|0
1655974750000|2022-06-23 08:59:10|547.52|545.12|547.42|545.02|547.61|545.21|547.42|545.02|0
1655974760000|2022-06-23 08:59:20|547.52|545.12|547.52|545.12|547.52|545.12|547.42|545.02|0
1655974770000|2022-06-23 08:59:30|547.42|545.02|547.32|544.92|547.42|545.02|547.32|544.92|0
1655974780000|2022-06-23 08:59:40|547.22|544.82|547.52|545.12|547.52|545.12|547.22|544.82|0
1655974790000|2022-06-23 08:59:50|547.42|545.02|547.32|544.92|547.42|545.02|547.22|544.82|0
1655974800000|2022-06-23 09:00:00|547.22|544.82|547.22|544.82|547.42|545.02|547.22|544.82|0
1655974810000|2022-06-23 09:00:10|547.42|545.02|547.61|545.21|547.61|545.21|547.42|545.02|0
1655974820000|2022-06-23 09:00:20|547.71|545.31|547.71|545.31|547.71|545.31|547.71|545.31|0
1655974830000|2022-06-23 09:00:30|547.8|545.4|547.8|545.4|547.8|545.4|547.8|545.4|0
1655974840000|2022-06-23 09:00:40|547.42|545.02|547.03|544.63|547.42|545.02|547.03|544.63|0
1655974850000|2022-06-23 09:00:50|546.94|544.54|547.22|544.82|547.22|544.82|546.94|544.54|0
1655974860000|2022-06-23 09:01:00|547.32|544.92|547.32|544.92|547.42|545.02|547.32|544.92|0
1655974870000|2022-06-23 09:01:10|547.42|545.02|547.42|545.02|547.52|545.12|547.42|545.02|0
1655974880000|2022-06-23 09:01:20|547.32|544.92|547.42|545.02|547.42|545.02|547.32|544.92|0
1655974890000|2022-06-23 09:01:30|547.22|544.82|546.94|544.54|547.22|544.82|546.94|544.54|0
1655974900000|2022-06-23 09:01:40|547.03|544.63|547.22|544.82|547.32|544.92|547.03|544.63|0
1655974910000|2022-06-23 09:01:50|546.94|544.54|546.64|544.24|547.03|544.63|546.64|544.24|0
1655974920000|2022-06-23 09:02:00|546.84|544.44|546.45|544.05|546.84|544.44|546.45|544.05|0
1655974930000|2022-06-23 09:02:10|545.78|543.38|545.78|543.38|545.87|543.47|545.68|543.28|0
1655974940000|2022-06-23 09:02:20|545.87|543.47|545.78|543.38|545.87|543.47|545.78|543.38|0
1655974950000|2022-06-23 09:02:30|545.68|543.28|545.68|543.28|545.68|543.28|545.68|543.28|0
1655974970000|2022-06-23 09:02:50|545.29|542.89|545.49|543.09|545.49|543.09|545.29|542.89|0
1655974980000|2022-06-23 09:03:00|545.68|543.28|545.29|542.89|545.68|543.28|545.29|542.89|0
1655974990000|2022-06-23 09:03:10|545.39|542.99|545.29|542.89|545.49|543.09|545.29|542.89|0
1655975000000|2022-06-23 09:03:20|545.1|542.7|545.01|542.61|545.1|542.7|545.01|542.61|0
1655975010000|2022-06-23 09:03:30|545.1|542.7|543.56|541.16|545.1|542.7|543.56|541.16|0
1655975020000|2022-06-23 09:03:40|543.75|541.35|543.75|541.35|543.75|541.35|543.66|541.26|0
1655975030000|2022-06-23 09:03:50|543.56|541.16|543.75|541.35|543.75|541.35|543.56|541.16|0
1655975040000|2022-06-23 09:04:00|543.85|541.45|543.66|541.26|543.85|541.45|543.66|541.26|0
1655975050000|2022-06-23 09:04:10|543.95|541.55|544.33|541.93|544.52|542.12|543.95|541.55|0
1655975060000|2022-06-23 09:04:20|544.24|541.84|544.62|542.22|544.91|542.51|544.24|541.84|0
1655975070000|2022-06-23 09:04:30|544.52|542.12|543.95|541.55|544.52|542.12|543.95|541.55|0
1655975080000|2022-06-23 09:04:40|544.24|541.84|544.05|541.65|544.33|541.93|543.95|541.55|0
1655975090000|2022-06-23 09:04:50|543.95|541.55|543.75|541.35|543.95|541.55|543.56|541.16|0
1655975100000|2022-06-23 09:05:00|543.95|541.55|543.95|541.55|543.95|541.55|543.95|541.55|0
1655975110000|2022-06-23 09:05:10|543.85|541.45|543.37|540.97|543.85|541.45|543.37|540.97|0
1655975120000|2022-06-23 09:05:20|543.56|541.16|543.56|541.16|543.75|541.35|543.56|541.16|0
1655975130000|2022-06-23 09:05:30|543.37|540.97|543.66|541.26|543.66|541.26|543.37|540.97|0
1655975140000|2022-06-23 09:05:40|543.95|541.55|543.85|541.45|544.14|541.74|543.85|541.45|0
1655975150000|2022-06-23 09:05:50|543.95|541.55|543.85|541.45|543.95|541.55|543.85|541.45|0
1655975160000|2022-06-23 09:06:00|543.94|541.54|543.66|541.26|543.94|541.54|543.56|541.16|0
1655975170000|2022-06-23 09:06:10|543.75|541.35|543.56|541.16|543.75|541.35|543.56|541.16|0
1655975180000|2022-06-23 09:06:20|543.37|540.97|543.47|541.07|543.47|541.07|543.37|540.97|0
1655975190000|2022-06-23 09:06:30|543.56|541.16|543.56|541.16|543.56|541.16|543.56|541.16|0
1655975200000|2022-06-23 09:06:40|543.75|541.35|543.85|541.45|543.85|541.45|543.56|541.16|0
1655975210000|2022-06-23 09:06:50|543.94|541.54|544.04|541.64|544.04|541.64|543.94|541.54|0
1655975220000|2022-06-23 09:07:00|544.14|541.74|543.94|541.54|544.33|541.93|543.94|541.54|0
1655975230000|2022-06-23 09:07:10|544.04|541.64|544.14|541.74|544.14|541.74|543.94|541.54|0
1655975240000|2022-06-23 09:07:20|544.04|541.64|543.94|541.54|544.04|541.64|543.85|541.45|0
1655975250000|2022-06-23 09:07:30|544.14|541.74|544.33|541.93|544.43|542.03|544.14|541.74|0
1655975260000|2022-06-23 09:07:40|544.04|541.64|544.04|541.64|544.04|541.64|543.94|541.54|0
1655975270000|2022-06-23 09:07:50|543.94|541.54|544.14|541.74|544.14|541.74|543.94|541.54|0
1655975280000|2022-06-23 09:08:00|544.24|541.84|544.04|541.64|544.24|541.84|544.04|541.64|0
1655975290000|2022-06-23 09:08:10|544.24|541.84|544.33|541.93|544.43|542.03|544.24|541.84|0
1655975300000|2022-06-23 09:08:20|544.14|541.74|544.14|541.74|544.14|541.74|544.14|541.74|0
1655975310000|2022-06-23 09:08:30|544.24|541.84|544.24|541.84|544.33|541.93|544.24|541.84|0
1655975320000|2022-06-23 09:08:40|544.33|541.93|543.94|541.54|544.33|541.93|543.94|541.54|0
1655975330000|2022-06-23 09:08:50|544.14|541.74|544.43|542.03|544.43|542.03|544.14|541.74|0
1655975340000|2022-06-23 09:09:00|544.52|542.12|544.14|541.74|544.52|542.12|544.14|541.74|0
1655975350000|2022-06-23 09:09:10|544.52|542.12|544.52|542.12|545.1|542.7|544.52|542.12|0
1655975360000|2022-06-23 09:09:20|544.62|542.22|544.71|542.31|544.71|542.31|544.62|542.22|0
1655975370000|2022-06-23 09:09:30|544.62|542.22|544.91|542.51|544.91|542.51|544.62|542.22|0
1655975380000|2022-06-23 09:09:40|544.71|542.31|544.91|542.51|544.91|542.51|544.71|542.31|0
1655975390000|2022-06-23 09:09:50|544.52|542.12|544.71|542.31|544.81|542.41|544.52|542.12|0
1655975400000|2022-06-23 09:10:00|544.52|542.12|544.71|542.31|544.81|542.41|544.52|542.12|0
1655975410000|2022-06-23 09:10:10|544.52|542.12|544.33|541.93|544.71|542.31|544.33|541.93|0
1655975420000|2022-06-23 09:10:20|544.24|541.84|544.33|541.93|544.33|541.93|543.94|541.54|0
1655975430000|2022-06-23 09:10:30|544.52|542.12|544.04|541.64|544.52|542.12|543.94|541.54|0
1655975440000|2022-06-23 09:10:40|543.94|541.54|543.94|541.54|543.94|541.54|543.94|541.54|0
1655975450000|2022-06-23 09:10:50|543.75|541.35|543.56|541.16|543.75|541.35|543.56|541.16|0
1655975460000|2022-06-23 09:11:00|543.66|541.26|544.14|541.74|544.14|541.74|543.66|541.26|0
1655975470000|2022-06-23 09:11:10|543.56|541.16|543.94|541.54|543.94|541.54|543.56|541.16|0
1655975480000|2022-06-23 09:11:20|543.85|541.45|543.75|541.35|543.94|541.54|543.66|541.26|0
1655975490000|2022-06-23 09:11:30|543.94|541.54|543.85|541.45|543.94|541.54|543.85|541.45|0
1655975500000|2022-06-23 09:11:40|543.94|541.54|544.04|541.64|544.14|541.74|543.94|541.54|0
1655975510000|2022-06-23 09:11:50|543.85|541.45|544.33|541.93|544.33|541.93|543.66|541.26|0
1655975520000|2022-06-23 09:12:00|544.24|541.84|544.24|541.84|544.24|541.84|544.24|541.84|0
1655975530000|2022-06-23 09:12:10|544.14|541.74|544.33|541.93|544.33|541.93|544.14|541.74|0
1655975540000|2022-06-23 09:12:20|544.24|541.84|544.14|541.74|544.24|541.84|544.14|541.74|0
1655975550000|2022-06-23 09:12:30|544.33|541.93|544.24|541.84|544.33|541.93|544.24|541.84|0
1655975560000|2022-06-23 09:12:40|544.33|541.93|543.75|541.35|544.33|541.93|543.56|541.16|0
1655975570000|2022-06-23 09:12:50|543.94|541.54|543.75|541.35|544.04|541.64|543.75|541.35|0
1655975580000|2022-06-23 09:13:00|543.85|541.45|543.75|541.35|543.94|541.54|543.75|541.35|0
1655975590000|2022-06-23 09:13:10|544.04|541.64|543.75|541.35|544.04|541.64|543.66|541.26|0
1655975600000|2022-06-23 09:13:20|543.94|541.54|543.66|541.26|543.94|541.54|543.66|541.26|0
1655975610000|2022-06-23 09:13:30|543.85|541.45|543.66|541.26|543.85|541.45|543.66|541.26|0
1655975620000|2022-06-23 09:13:40|543.56|541.16|542.98|540.58|543.56|541.16|542.98|540.58|0
1655975630000|2022-06-23 09:13:50|543.17|540.77|542.98|540.58|543.17|540.77|542.98|540.58|0
1655975640000|2022-06-23 09:14:00|543.17|540.77|540.48|538.08|543.17|540.77|540.48|538.08|0
1655975660000|2022-06-23 09:14:20|540.58|538.18|538.86|536.46|540.58|538.18|538.86|536.46|0
1655975670000|2022-06-23 09:14:30|538.95|536.55|538.76|536.36|538.95|536.55|538.76|536.36|0
1655975680000|2022-06-23 09:14:40|538.67|536.27|538.86|536.46|538.86|536.46|538.57|536.17|0
1655975690000|2022-06-23 09:14:50|538.76|536.36|538.57|536.17|538.76|536.36|538.57|536.17|0
1655975700000|2022-06-23 09:15:00|538.38|535.98|538.19|535.79|538.38|535.98|538.19|535.79|0
1655975710000|2022-06-23 09:15:10|537.99|535.59|537.99|535.59|538.09|535.69|537.99|535.59|0
1655975720000|2022-06-23 09:15:20|537.52|535.12|538.48|536.08|538.48|536.08|537.52|535.12|0
1655975730000|2022-06-23 09:15:30|538.38|535.98|538.29|535.89|538.57|536.17|538.29|535.89|0
1655975740000|2022-06-23 09:15:40|538.19|535.79|538.19|535.79|538.19|535.79|538.19|535.79|0
1655975750000|2022-06-23 09:15:50|537.99|535.59|537.8|535.4|537.99|535.59|537.61|535.21|0
1655975760000|2022-06-23 09:16:00|537.61|535.21|537.42|535.02|537.8|535.4|537.42|535.02|0
1655975770000|2022-06-23 09:16:10|537.23|534.83|537.61|535.21|537.71|535.31|537.23|534.83|0
1655975780000|2022-06-23 09:16:20|537.9|535.5|538.28|535.88|538.57|536.17|537.9|535.5|0
1655975790000|2022-06-23 09:16:30|537.8|535.4|537.8|535.4|537.99|535.59|537.8|535.4|0
1655975800000|2022-06-23 09:16:40|537.9|535.5|537.99|535.59|537.99|535.59|537.9|535.5|0
1655975810000|2022-06-23 09:16:50|538.19|535.79|538.19|535.79|538.19|535.79|538.09|535.69|0
1655975820000|2022-06-23 09:17:00|537.99|535.59|537.8|535.4|537.99|535.59|537.8|535.4|0
1655975830000|2022-06-23 09:17:10|537.99|535.59|537.99|535.59|537.99|535.59|537.99|535.59|0
1655975840000|2022-06-23 09:17:20|538.19|535.79|538.09|535.69|538.38|535.98|538.09|535.69|0
1655975850000|2022-06-23 09:17:30|537.99|535.59|538.18|535.78|538.18|535.78|537.99|535.59|0
1655975860000|2022-06-23 09:17:40|538.38|535.98|538.18|535.78|538.38|535.98|538.18|535.78|0
1655975870000|2022-06-23 09:17:50|538.38|535.98|537.8|535.4|538.38|535.98|537.8|535.4|0
1655975880000|2022-06-23 09:18:00|537.61|535.21|537.42|535.02|537.61|535.21|537.23|534.83|0
1655975890000|2022-06-23 09:18:10|537.61|535.21|537.8|535.4|537.8|535.4|537.52|535.12|0
1655975900000|2022-06-23 09:18:20|537.99|535.59|537.99|535.59|537.99|535.59|537.99|535.59|0
1655975910000|2022-06-23 09:18:30|537.8|535.4|538.18|535.78|538.18|535.78|537.8|535.4|0
1655975920000|2022-06-23 09:18:40|538.28|535.88|538.86|536.46|538.86|536.46|538.28|535.88|0
1655975930000|2022-06-23 09:18:50|538.76|536.36|538.76|536.36|538.95|536.55|538.76|536.36|0
1655975940000|2022-06-23 09:19:00|538.95|536.55|538.67|536.27|538.95|536.55|538.38|535.98|0
1655975950000|2022-06-23 09:19:10|538.76|536.36|538.38|535.98|538.76|536.36|538.38|535.98|0
1655975960000|2022-06-23 09:19:20|538.48|536.08|538.38|535.98|538.67|536.27|538.38|535.98|0
1655975970000|2022-06-23 09:19:30|538.48|536.08|538.95|536.55|538.95|536.55|538.38|535.98|0
1655975980000|2022-06-23 09:19:40|538.86|536.46|539.05|536.65|539.05|536.65|538.76|536.36|0
1655975990000|2022-06-23 09:19:50|539.14|536.74|539.33|536.93|539.33|536.93|539.14|536.74|0
1655976000000|2022-06-23 09:20:00|539.14|536.74|539.14|536.74|539.33|536.93|539.14|536.74|0
1655976010000|2022-06-23 09:20:10|539.24|536.84|538.95|536.55|539.24|536.84|538.95|536.55|0
1655976020000|2022-06-23 09:20:20|539.14|536.74|539.14|536.74|539.14|536.74|539.14|536.74|0
1655976030000|2022-06-23 09:20:30|538.95|536.55|539.14|536.74|539.24|536.84|538.95|536.55|0
1655976040000|2022-06-23 09:20:40|539.05|536.65|538.95|536.55|539.05|536.65|538.86|536.46|0
1655976050000|2022-06-23 09:20:50|539.14|536.74|538.95|536.55|539.14|536.74|538.95|536.55|0
1655976060000|2022-06-23 09:21:00|539.05|536.65|538.86|536.46|539.33|536.93|538.86|536.46|0
1655976070000|2022-06-23 09:21:10|538.95|536.55|538.76|536.36|538.95|536.55|538.76|536.36|0
1655976080000|2022-06-23 09:21:20|539.05|536.65|538.95|536.55|539.05|536.65|538.95|536.55|0
1655976090000|2022-06-23 09:21:30|538.86|536.46|539.33|536.93|539.33|536.93|538.76|536.36|0
1655976100000|2022-06-23 09:21:40|539.52|537.12|539.72|537.32|539.72|537.32|539.52|537.12|0
1655976110000|2022-06-23 09:21:50|539.91|537.51|540.55|538.15|540.55|538.15|539.91|537.51|0
1655976120000|2022-06-23 09:22:00|539.65|537.25|539.84|537.44|540.23|537.83|539.65|537.25|0
1655976130000|2022-06-23 09:22:10|540.23|537.83|539.94|537.54|540.23|537.83|539.94|537.54|0
1655976140000|2022-06-23 09:22:20|540.03|537.63|539.94|537.54|540.03|537.63|539.84|537.44|0
1655976150000|2022-06-23 09:22:30|540.03|537.63|539.84|537.44|540.03|537.63|539.84|537.44|0
1655976160000|2022-06-23 09:22:40|539.94|537.54|540.42|538.02|540.52|538.12|539.94|537.54|0
1655976170000|2022-06-23 09:22:50|539.2|536.8|539.2|536.8|539.2|536.8|539.01|536.61|0
1655976180000|2022-06-23 09:23:00|539.3|536.9|539.49|537.09|539.49|537.09|539.3|536.9|0
1655976190000|2022-06-23 09:23:10|539.39|536.99|539.39|536.99|539.39|536.99|539.39|536.99|0
1655976200000|2022-06-23 09:23:20|539.2|536.8|538.62|536.22|539.2|536.8|538.53|536.13|0
1655976210000|2022-06-23 09:23:30|538.53|536.13|538.72|536.32|538.82|536.42|538.43|536.03|0
1655976220000|2022-06-23 09:23:40|538.62|536.22|538.43|536.03|538.62|536.22|538.43|536.03|0
1655976230000|2022-06-23 09:23:50|538.24|535.84|538.62|536.22|538.62|536.22|538.24|535.84|0
1655976240000|2022-06-23 09:24:00|538.72|536.32|539.11|536.71|539.11|536.71|538.72|536.32|0
1655976250000|2022-06-23 09:24:10|539.3|536.9|540.07|537.67|540.07|537.67|539.3|536.9|0
1655976260000|2022-06-23 09:24:20|540.35|537.95|539.97|537.57|540.35|537.95|539.97|537.57|0
1655976270000|2022-06-23 09:24:30|539.68|537.28|539.97|537.57|539.97|537.57|539.68|537.28|0
1655976280000|2022-06-23 09:24:40|540.07|537.67|539.97|537.57|540.16|537.76|539.97|537.57|0
1655976290000|2022-06-23 09:24:50|540.07|537.67|540.07|537.67|540.16|537.76|540.07|537.67|0
1655976300000|2022-06-23 09:25:00|540.16|537.76|540.16|537.76|540.16|537.76|540.16|537.76|0
1655976310000|2022-06-23 09:25:10|540.35|537.95|540.54|538.14|540.74|538.34|540.26|537.86|0
1655976320000|2022-06-23 09:25:20|540.74|538.34|540.45|538.05|540.74|538.34|540.35|537.95|0
1655976330000|2022-06-23 09:25:30|540.35|537.95|540.54|538.14|540.54|538.14|540.35|537.95|0
1655976340000|2022-06-23 09:25:40|540.26|537.86|540.45|538.05|540.45|538.05|540.26|537.86|0
1655976350000|2022-06-23 09:25:50|540.54|538.14|540.26|537.86|540.54|538.14|540.26|537.86|0
1655976360000|2022-06-23 09:26:00|540.16|537.76|540.07|537.67|540.16|537.76|540.07|537.67|0
1655976370000|2022-06-23 09:26:10|540.16|537.76|540.45|538.05|540.64|538.24|540.16|537.76|0
1655976380000|2022-06-23 09:26:20|540.54|538.14|540.26|537.86|540.64|538.24|540.26|537.86|0
1655976390000|2022-06-23 09:26:30|540.16|537.76|540.16|537.76|540.26|537.86|540.16|537.76|0
1655976400000|2022-06-23 09:26:40|539.97|537.57|540.35|537.95|540.54|538.14|539.97|537.57|0
1655976410000|2022-06-23 09:26:50|540.64|538.24|540.93|538.53|540.93|538.53|540.64|538.24|0
1655976420000|2022-06-23 09:27:00|541.03|538.63|540.93|538.53|541.03|538.63|540.93|538.53|0
1655976430000|2022-06-23 09:27:10|541.03|538.63|540.93|538.53|541.03|538.63|540.93|538.53|0
1655976440000|2022-06-23 09:27:20|541.12|538.72|540.64|538.24|541.12|538.72|540.54|538.14|0
1655976450000|2022-06-23 09:27:30|540.74|538.34|540.45|538.05|540.74|538.34|540.45|538.05|0
1655976460000|2022-06-23 09:27:40|540.74|538.34|540.74|538.34|540.74|538.34|540.74|538.34|0
1655976470000|2022-06-23 09:27:50|540.54|538.14|540.35|537.95|540.74|538.34|540.35|537.95|0
1655976480000|2022-06-23 09:28:00|540.26|537.86|539.97|537.57|540.26|537.86|539.97|537.57|0
1655976490000|2022-06-23 09:28:10|540.26|537.86|540.16|537.76|540.26|537.86|540.16|537.76|0
1655976500000|2022-06-23 09:28:20|540.07|537.67|539.87|537.47|540.07|537.67|539.87|537.47|0
1655976510000|2022-06-23 09:28:30|539.77|537.37|540.16|537.76|540.16|537.76|539.77|537.37|0
1655976520000|2022-06-23 09:28:40|539.97|537.57|539.97|537.57|539.97|537.57|539.97|537.57|0
1655976530000|2022-06-23 09:28:50|539.68|537.28|539.49|537.09|539.68|537.28|539.49|537.09|0
1655976540000|2022-06-23 09:29:00|539.39|536.99|539.39|536.99|539.39|536.99|539.39|536.99|0
1655976550000|2022-06-23 09:29:10|539.77|537.37|539.77|537.37|539.77|537.37|539.77|537.37|0
1655976560000|2022-06-23 09:29:20|540.07|537.67|540.07|537.67|540.07|537.67|540.07|537.67|0
1655976570000|2022-06-23 09:29:30|539.97|537.57|539.97|537.57|540.07|537.67|539.97|537.57|0
1655976580000|2022-06-23 09:29:40|539.87|537.47|539.77|537.37|539.97|537.57|539.77|537.37|0
1655976590000|2022-06-23 09:29:50|539.87|537.47|539.87|537.47|539.87|537.47|539.87|537.47|0
1655976600000|2022-06-23 09:30:00|540.16|537.76|539.97|537.57|540.16|537.76|539.97|537.57|0
1655976610000|2022-06-23 09:30:10|540.26|537.86|540.54|538.14|540.54|538.14|540.26|537.86|0
1655976620000|2022-06-23 09:30:20|540.64|538.24|540.64|538.24|540.64|538.24|540.64|538.24|0
1655976630000|2022-06-23 09:30:30|541.22|538.82|541.22|538.82|541.31|538.91|541.22|538.82|0
1655976640000|2022-06-23 09:30:40|541.31|538.91|541.31|538.91|541.31|538.91|541.12|538.72|0
1655976650000|2022-06-23 09:30:50|541.41|539.01|541.41|539.01|541.41|539.01|541.41|539.01|0
1655976660000|2022-06-23 09:31:00|541.31|538.91|541.5|539.1|541.5|539.1|541.31|538.91|0
1655976670000|2022-06-23 09:31:10|541.41|539.01|541.41|539.01|541.5|539.1|541.41|539.01|0
1655976680000|2022-06-23 09:31:20|541.6|539.2|541.89|539.49|541.89|539.49|541.6|539.2|0
1655976690000|2022-06-23 09:31:30|540.93|538.53|541.03|538.63|541.03|538.63|540.73|538.33|0
1655976700000|2022-06-23 09:31:40|540.83|538.43|541.22|538.82|541.31|538.91|540.83|538.43|0
1655976710000|2022-06-23 09:31:50|541.03|538.63|540.45|538.05|541.12|538.72|540.45|538.05|0
1655976720000|2022-06-23 09:32:00|540.26|537.86|540.26|537.86|540.35|537.95|540.07|537.67|0
1655976730000|2022-06-23 09:32:10|540.16|537.76|540.16|537.76|540.26|537.86|540.16|537.76|0
1655976740000|2022-06-23 09:32:20|539.97|537.57|540.35|537.95|540.35|537.95|539.97|537.57|0
1655976750000|2022-06-23 09:32:30|540.45|538.05|540.35|537.95|540.54|538.14|540.35|537.95|0
1655976760000|2022-06-23 09:32:40|540.54|538.14|540.73|538.33|540.73|538.33|540.54|538.14|0
1655976770000|2022-06-23 09:32:50|540.64|538.24|540.64|538.24|540.64|538.24|540.54|538.14|0
1655976780000|2022-06-23 09:33:00|540.73|538.33|540.83|538.43|540.83|538.43|540.73|538.33|0
1655976790000|2022-06-23 09:33:10|540.93|538.53|541.12|538.72|541.12|538.72|540.93|538.53|0
1655976800000|2022-06-23 09:33:20|541.03|538.63|540.93|538.53|541.12|538.72|540.93|538.53|0
1655976810000|2022-06-23 09:33:30|541.12|538.72|540.93|538.53|541.12|538.72|540.93|538.53|0
1655976820000|2022-06-23 09:33:40|541.03|538.63|540.54|538.14|541.03|538.63|540.54|538.14|0
1655976830000|2022-06-23 09:33:50|540.45|538.05|540.64|538.24|540.64|538.24|540.45|538.05|0
1655976840000|2022-06-23 09:34:00|540.54|538.14|540.54|538.14|540.54|538.14|540.35|537.95|0
1655976850000|2022-06-23 09:34:10|540.45|538.05|540.26|537.86|540.54|538.14|540.26|537.86|0
1655976860000|2022-06-23 09:34:20|540.35|537.95|540.26|537.86|540.35|537.95|540.26|537.86|0
1655976870000|2022-06-23 09:34:30|540.16|537.76|540.16|537.76|540.16|537.76|540.16|537.76|0
1655976880000|2022-06-23 09:34:40|540.35|537.95|540.26|537.86|540.35|537.95|540.16|537.76|0
1655976890000|2022-06-23 09:34:50|540.35|537.95|540.16|537.76|540.35|537.95|540.16|537.76|0
1655976900000|2022-06-23 09:35:00|539.96|537.56|540.35|537.95|540.35|537.95|539.96|537.56|0
1655976910000|2022-06-23 09:35:10|540.54|538.14|541.12|538.72|541.12|538.72|540.54|538.14|0
1655976920000|2022-06-23 09:35:20|541.03|538.63|541.03|538.63|541.03|538.63|540.93|538.53|0
1655976930000|2022-06-23 09:35:30|541.12|538.72|541.22|538.82|541.31|538.91|541.12|538.72|0
1655976940000|2022-06-23 09:35:40|541.12|538.72|541.22|538.82|541.22|538.82|541.12|538.72|0
1655976950000|2022-06-23 09:35:50|541.31|538.91|540.73|538.33|541.31|538.91|540.64|538.24|0
1655976960000|2022-06-23 09:36:00|540.64|538.24|540.35|537.95|540.64|538.24|540.35|537.95|0
1655976970000|2022-06-23 09:36:10|540.45|538.05|540.45|538.05|540.54|538.14|540.45|538.05|0
1655976980000|2022-06-23 09:36:20|540.35|537.95|540.35|537.95|540.35|537.95|540.26|537.86|0
1655976990000|2022-06-23 09:36:30|540.45|538.05|540.54|538.14|540.54|538.14|540.35|537.95|0
1655977000000|2022-06-23 09:36:40|540.73|538.33|540.73|538.33|540.73|538.33|540.73|538.33|0
1655977010000|2022-06-23 09:36:50|540.64|538.24|540.64|538.24|540.64|538.24|540.64|538.24|0
1655977020000|2022-06-23 09:37:00|540.73|538.33|540.83|538.43|540.83|538.43|540.54|538.14|0
1655977030000|2022-06-23 09:37:10|540.73|538.33|540.64|538.24|540.92|538.52|540.64|538.24|0
1655977040000|2022-06-23 09:37:20|540.54|538.14|541.12|538.72|541.12|538.72|540.54|538.14|0
1655977050000|2022-06-23 09:37:30|541.02|538.62|540.54|538.14|541.02|538.62|540.54|538.14|0
1655977060000|2022-06-23 09:37:40|540.35|537.95|540.45|538.05|540.45|538.05|540.35|537.95|0
1655977070000|2022-06-23 09:37:50|540.83|538.43|540.83|538.43|540.83|538.43|540.83|538.43|0
1655977080000|2022-06-23 09:38:00|541.02|538.62|540.83|538.43|541.02|538.62|540.83|538.43|0
1655977090000|2022-06-23 09:38:10|540.64|538.24|540.64|538.24|540.64|538.24|540.54|538.14|0
1655977100000|2022-06-23 09:38:20|540.73|538.33|540.45|538.05|540.73|538.33|540.45|538.05|0
1655977110000|2022-06-23 09:38:30|540.73|538.33|540.35|537.95|540.73|538.33|540.35|537.95|0
1655977120000|2022-06-23 09:38:40|540.45|538.05|540.35|537.95|540.54|538.14|540.35|537.95|0
1655977130000|2022-06-23 09:38:50|540.26|537.86|540.26|537.86|540.26|537.86|540.26|537.86|0
1655977140000|2022-06-23 09:39:00|540.16|537.76|539.96|537.56|540.35|537.95|539.96|537.56|0
1655977150000|2022-06-23 09:39:10|539.87|537.47|539.58|537.18|539.87|537.47|539.58|537.18|0
1655977160000|2022-06-23 09:39:20|539.39|536.99|539.1|536.7|539.39|536.99|539.1|536.7|0
1655977170000|2022-06-23 09:39:30|539.19|536.79|538.72|536.32|539.19|536.79|538.72|536.32|0
1655977180000|2022-06-23 09:39:40|538.62|536.22|539|536.6|539.1|536.7|538.62|536.22|0
1655977190000|2022-06-23 09:39:50|538.72|536.32|538.81|536.41|539|536.6|538.72|536.32|0
1655977200000|2022-06-23 09:40:00|539|536.6|538.91|536.51|539|536.6|538.91|536.51|0
1655977210000|2022-06-23 09:40:10|538.72|536.32|538.72|536.32|538.81|536.41|538.72|536.32|0
1655977220000|2022-06-23 09:40:20|538.81|536.41|538.81|536.41|538.91|536.51|538.81|536.41|0
1655977230000|2022-06-23 09:40:30|538.91|536.51|538.43|536.03|539|536.6|538.43|536.03|0
1655977240000|2022-06-23 09:40:40|538.23|535.83|538.53|536.13|538.53|536.13|538.23|535.83|0
1655977250000|2022-06-23 09:40:50|538.62|536.22|538.81|536.41|538.81|536.41|538.62|536.22|0
1655977260000|2022-06-23 09:41:00|539|536.6|538.81|536.41|539|536.6|538.81|536.41|0
1655977270000|2022-06-23 09:41:10|539|536.6|538.72|536.32|539|536.6|538.72|536.32|0
1655977280000|2022-06-23 09:41:20|538.62|536.22|538.43|536.03|538.62|536.22|538.43|536.03|0
1655977290000|2022-06-23 09:41:30|538.62|536.22|538.43|536.03|538.62|536.22|538.43|536.03|0
1655977300000|2022-06-23 09:41:40|538.33|535.93|538.23|535.83|538.33|535.93|538.23|535.83|0
1655977310000|2022-06-23 09:41:50|537.85|535.45|537.85|535.45|537.95|535.55|537.85|535.45|0
1655977320000|2022-06-23 09:42:00|538.23|535.83|538.04|535.64|538.43|536.03|538.04|535.64|0
1655977330000|2022-06-23 09:42:10|538.23|535.83|538.23|535.83|538.23|535.83|538.04|535.64|0
1655977340000|2022-06-23 09:42:20|538.14|535.74|538.14|535.74|538.14|535.74|537.85|535.45|0
1655977350000|2022-06-23 09:42:30|538.04|535.64|537.85|535.45|538.04|535.64|537.85|535.45|0
1655977360000|2022-06-23 09:42:40|537.76|535.36|537.66|535.26|537.76|535.36|537.66|535.26|0
1655977370000|2022-06-23 09:42:50|537.76|535.36|537.66|535.26|537.76|535.36|537.66|535.26|0
1655977380000|2022-06-23 09:43:00|537.47|535.07|537.47|535.07|537.57|535.17|537.47|535.07|0
1655977390000|2022-06-23 09:43:10|537.08|534.68|537.08|534.68|537.08|534.68|536.89|534.49|0
1655977400000|2022-06-23 09:43:20|537.18|534.78|537.18|534.78|537.18|534.78|537.18|534.78|0
1655977410000|2022-06-23 09:43:30|537.08|534.68|537.27|534.87|537.27|534.87|537.08|534.68|0
1655977420000|2022-06-23 09:43:40|537.08|534.68|537.08|534.68|537.08|534.68|537.08|534.68|0
1655977430000|2022-06-23 09:43:50|536.89|534.49|536.89|534.49|536.89|534.49|536.89|534.49|0
1655977450000|2022-06-23 09:44:10|536.51|534.11|536.7|534.3|536.7|534.3|536.51|534.11|0
1655977460000|2022-06-23 09:44:20|536.89|534.49|536.7|534.3|536.89|534.49|536.7|534.3|0
1655977470000|2022-06-23 09:44:30|536.12|533.72|536.12|533.72|536.12|533.72|536.12|533.72|0
1655977480000|2022-06-23 09:44:40|536.8|534.4|536.7|534.3|536.8|534.4|536.7|534.3|0
1655977490000|2022-06-23 09:44:50|536.51|534.11|536.03|533.63|536.51|534.11|535.93|533.53|0
1655977500000|2022-06-23 09:45:00|535.93|533.53|536.61|534.21|536.61|534.21|535.93|533.53|0
1655977510000|2022-06-23 09:45:10|536.7|534.3|536.89|534.49|536.89|534.49|536.7|534.3|0
1655977520000|2022-06-23 09:45:20|536.8|534.4|537.08|534.68|537.27|534.87|536.8|534.4|0
1655977530000|2022-06-23 09:45:30|536.89|534.49|536.8|534.4|536.89|534.49|536.8|534.4|0
1655977540000|2022-06-23 09:45:40|536.89|534.49|535.93|533.53|536.89|534.49|535.93|533.53|0
1655977550000|2022-06-23 09:45:50|535.74|533.34|535.93|533.53|536.12|533.72|535.74|533.34|0
1655977560000|2022-06-23 09:46:00|536.12|533.72|536.12|533.72|536.12|533.72|535.93|533.53|0
1655977570000|2022-06-23 09:46:10|536.22|533.82|536.22|533.82|536.22|533.82|536.12|533.72|0
1655977580000|2022-06-23 09:46:20|536.12|533.72|536.12|533.72|536.22|533.82|536.12|533.72|0
1655977590000|2022-06-23 09:46:30|536.51|534.11|536.51|534.11|536.51|534.11|536.51|534.11|0
1655977600000|2022-06-23 09:46:40|536.12|533.72|535.93|533.53|536.12|533.72|535.93|533.53|0
1655977610000|2022-06-23 09:46:50|535.74|533.34|535.84|533.44|535.93|533.53|535.74|533.34|0
1655977620000|2022-06-23 09:47:00|535.74|533.34|535.17|532.77|535.84|533.44|534.97|532.57|0
1655977630000|2022-06-23 09:47:10|535.36|532.96|535.36|532.96|535.36|532.96|535.36|532.96|0
1655977640000|2022-06-23 09:47:20|535.55|533.15|535.55|533.15|535.55|533.15|535.55|533.15|0
1655977650000|2022-06-23 09:47:30|535.74|533.34|535.93|533.53|535.93|533.53|535.74|533.34|0
1655977660000|2022-06-23 09:47:40|535.74|533.34|535.55|533.15|535.74|533.34|535.55|533.15|0
1655977670000|2022-06-23 09:47:50|535.46|533.06|535.46|533.06|535.46|533.06|535.46|533.06|0
1655977680000|2022-06-23 09:48:00|535.55|533.15|535.55|533.15|535.65|533.25|535.55|533.15|0
1655977690000|2022-06-23 09:48:10|535.65|533.25|535.93|533.53|535.93|533.53|535.65|533.25|0
1655977700000|2022-06-23 09:48:20|535.74|533.34|535.93|533.53|535.93|533.53|535.74|533.34|0
1655977710000|2022-06-23 09:48:30|536.12|533.72|536.41|534.01|536.41|534.01|536.12|533.72|0
1655977720000|2022-06-23 09:48:40|536.51|534.11|536.7|534.3|536.7|534.3|536.51|534.11|0
1655977730000|2022-06-23 09:48:50|536.61|534.21|536.89|534.49|536.89|534.49|536.61|534.21|0
1655977740000|2022-06-23 09:49:00|536.8|534.4|536.89|534.49|536.89|534.49|536.8|534.4|0
1655977750000|2022-06-23 09:49:10|536.8|534.4|537.27|534.87|537.27|534.87|536.8|534.4|0
1655977760000|2022-06-23 09:49:20|537.08|534.68|537.08|534.68|537.18|534.78|537.08|534.68|0
1655977770000|2022-06-23 09:49:30|537.18|534.78|536.8|534.4|537.18|534.78|536.8|534.4|0
1655977780000|2022-06-23 09:49:40|536.89|534.49|536.99|534.59|536.99|534.59|536.89|534.49|0
1655977790000|2022-06-23 09:49:50|536.89|534.49|536.8|534.4|536.89|534.49|536.7|534.3|0
1655977800000|2022-06-23 09:50:00|536.7|534.3|536.6|534.2|536.7|534.3|536.51|534.11|0
1655977810000|2022-06-23 09:50:10|536.51|534.11|536.6|534.2|536.6|534.2|536.51|534.11|0
1655977820000|2022-06-23 09:50:20|536.31|533.91|536.31|533.91|536.31|533.91|536.31|533.91|0
1655977830000|2022-06-23 09:50:30|536.22|533.82|536.22|533.82|536.22|533.82|536.22|533.82|0
1655977840000|2022-06-23 09:50:40|536.31|533.91|536.12|533.72|536.31|533.91|536.12|533.72|0
1655977850000|2022-06-23 09:50:50|536.22|533.82|536.12|533.72|536.22|533.82|536.12|533.72|0
1655977860000|2022-06-23 09:51:00|536.31|533.91|536.31|533.91|536.41|534.01|536.31|533.91|0
1655977870000|2022-06-23 09:51:10|536.5|534.1|536.7|534.3|536.7|534.3|536.5|534.1|0
1655977880000|2022-06-23 09:51:20|536.6|534.2|536.6|534.2|536.7|534.3|536.6|534.2|0
1655977890000|2022-06-23 09:51:30|536.12|533.72|536.03|533.63|536.12|533.72|536.03|533.63|0
1655977900000|2022-06-23 09:51:40|535.84|533.44|535.16|532.76|535.84|533.44|535.16|532.76|0
1655977910000|2022-06-23 09:51:50|535.36|532.96|535.55|533.15|535.55|533.15|535.36|532.96|0
1655977920000|2022-06-23 09:52:00|535.65|533.25|535.36|532.96|535.65|533.25|535.36|532.96|0
1655977930000|2022-06-23 09:52:10|535.74|533.34|535.93|533.53|535.93|533.53|535.74|533.34|0
1655977940000|2022-06-23 09:52:20|536.12|533.72|536.12|533.72|536.12|533.72|536.12|533.72|0
1655977950000|2022-06-23 09:52:30|536.41|534.01|536.5|534.1|536.6|534.2|536.41|534.01|0
1655977960000|2022-06-23 09:52:40|536.7|534.3|536.7|534.3|536.7|534.3|536.7|534.3|0
1655977970000|2022-06-23 09:52:50|536.41|534.01|536.12|533.72|536.5|534.1|536.12|533.72|0
1655977980000|2022-06-23 09:53:00|536.41|534.01|536.31|533.91|536.41|534.01|536.31|533.91|0
1655977990000|2022-06-23 09:53:10|536.5|534.1|536.03|533.63|536.5|534.1|536.03|533.63|0
1655978000000|2022-06-23 09:53:20|535.74|533.34|535.93|533.53|535.93|533.53|535.65|533.25|0
1655978010000|2022-06-23 09:53:30|535.84|533.44|535.74|533.34|535.84|533.44|535.55|533.15|0
1655978020000|2022-06-23 09:53:40|535.55|533.15|535.36|532.96|535.55|533.15|535.36|532.96|0
1655978030000|2022-06-23 09:53:50|535.45|533.05|535.55|533.15|535.55|533.15|535.45|533.05|0
1655978040000|2022-06-23 09:54:00|535.36|532.96|535.16|532.76|535.45|533.05|535.16|532.76|0
1655978050000|2022-06-23 09:54:10|535.74|533.34|535.84|533.44|535.84|533.44|535.65|533.25|0
1655978060000|2022-06-23 09:54:20|535.93|533.53|535.84|533.44|535.93|533.53|535.84|533.44|0
1655978070000|2022-06-23 09:54:30|535.74|533.34|535.74|533.34|535.74|533.34|535.74|533.34|0
1655978080000|2022-06-23 09:54:40|535.93|533.53|535.74|533.34|535.93|533.53|535.74|533.34|0
1655978090000|2022-06-23 09:54:50|535.65|533.25|535.74|533.34|535.74|533.34|535.55|533.15|0
1655978100000|2022-06-23 09:55:00|535.84|533.44|535.93|533.53|535.93|533.53|535.74|533.34|0
1655978110000|2022-06-23 09:55:10|535.74|533.34|535.74|533.34|535.74|533.34|535.74|533.34|0
1655978120000|2022-06-23 09:55:20|535.65|533.25|536.12|533.72|536.22|533.82|535.65|533.25|0
1655978130000|2022-06-23 09:55:30|535.65|533.25|535.45|533.05|535.65|533.25|535.35|532.95|0
1655978140000|2022-06-23 09:55:40|535.35|532.95|535.07|532.67|535.35|532.95|534.97|532.57|0
1655978150000|2022-06-23 09:55:50|534.97|532.57|533.82|531.42|534.97|532.57|533.73|531.33|0
1655978160000|2022-06-23 09:56:00|534.02|531.62|534.59|532.19|534.59|532.19|534.02|531.62|0
1655978170000|2022-06-23 09:56:10|534.4|532|534.21|531.81|534.4|532|534.21|531.81|0
1655978180000|2022-06-23 09:56:20|533.63|531.23|533.82|531.42|533.82|531.42|533.63|531.23|0
1655978190000|2022-06-23 09:56:30|533.63|531.23|533.25|530.85|533.63|531.23|533.25|530.85|0
1655978200000|2022-06-23 09:56:40|532.68|530.28|532.87|530.47|532.87|530.47|532.68|530.28|0
1655978210000|2022-06-23 09:56:50|533.25|530.85|533.25|530.85|533.25|530.85|533.06|530.66|0
1655978220000|2022-06-23 09:57:00|532.87|530.47|533.06|530.66|533.06|530.66|532.68|530.28|0
1655978230000|2022-06-23 09:57:10|533.25|530.85|532.68|530.28|533.63|531.23|532.59|530.19|0
1655978240000|2022-06-23 09:57:20|533.06|530.66|532.68|530.28|533.06|530.66|532.68|530.28|0
1655978250000|2022-06-23 09:57:30|532.78|530.38|532.68|530.28|532.78|530.38|532.49|530.09|0
1655978260000|2022-06-23 09:57:40|532.11|529.71|532.2|529.8|532.2|529.8|532.01|529.61|0
1655978270000|2022-06-23 09:57:50|532.11|529.71|532.3|529.9|532.3|529.9|532.11|529.71|0
1655978280000|2022-06-23 09:58:00|532.01|529.61|532.4|530|532.4|530|532.01|529.61|0
1655978290000|2022-06-23 09:58:10|532.3|529.9|532.49|530.09|532.49|530.09|532.3|529.9|0
1655978300000|2022-06-23 09:58:20|532.68|530.28|532.49|530.09|532.68|530.28|532.49|530.09|0
1655978310000|2022-06-23 09:58:30|531.91|529.51|532.11|529.71|532.11|529.71|531.91|529.51|0
1655978320000|2022-06-23 09:58:40|532.01|529.61|532.49|530.09|532.49|530.09|532.01|529.61|0
1655978330000|2022-06-23 09:58:50|532.4|530|532.3|529.9|532.4|530|532.2|529.8|0
1655978340000|2022-06-23 09:59:00|532.01|529.61|532.49|530.09|532.49|530.09|532.01|529.61|0
1655978350000|2022-06-23 09:59:10|532.59|530.19|532.68|530.28|532.68|530.28|532.59|530.19|0
1655978360000|2022-06-23 09:59:20|532.59|530.19|532.78|530.38|532.87|530.47|532.59|530.19|0
1655978370000|2022-06-23 09:59:30|532.68|530.28|533.82|531.42|533.82|531.42|532.68|530.28|0
1655978380000|2022-06-23 09:59:40|534.01|531.61|533.82|531.42|534.01|531.61|533.82|531.42|0
1655978390000|2022-06-23 09:59:50|534.21|531.81|534.21|531.81|534.21|531.81|534.11|531.71|0
1655978400000|2022-06-23 10:00:00|533.82|531.42|533.25|530.85|533.82|531.42|533.25|530.85|0
1655978410000|2022-06-23 10:00:10|533.35|530.95|533.44|531.04|533.54|531.14|533.35|530.95|0
1655978420000|2022-06-23 10:00:20|533.63|531.23|533.44|531.04|533.63|531.23|533.44|531.04|0
1655978430000|2022-06-23 10:00:30|533.63|531.23|533.54|531.14|533.63|531.23|533.54|531.14|0
1655978440000|2022-06-23 10:00:40|533.44|531.04|533.44|531.04|533.63|531.23|533.44|531.04|0
1655978460000|2022-06-23 10:01:00|533.54|531.14|534.01|531.61|534.01|531.61|533.54|531.14|0
1655978470000|2022-06-23 10:01:10|534.4|532|534.59|532.19|534.59|532.19|534.4|532|0
1655978480000|2022-06-23 10:01:20|534.4|532|534.5|532.1|534.5|532.1|534.21|531.81|0
1655978490000|2022-06-23 10:01:30|534.4|532|534.01|531.61|534.59|532.19|534.01|531.61|0
1655978500000|2022-06-23 10:01:40|534.11|531.71|534.2|531.8|534.2|531.8|534.11|531.71|0
1655978510000|2022-06-23 10:01:50|534.5|532.1|534.11|531.71|534.5|532.1|534.01|531.61|0
1655978520000|2022-06-23 10:02:00|534.01|531.61|534.11|531.71|534.4|532|534.01|531.61|0
1655978530000|2022-06-23 10:02:10|533.92|531.52|534.01|531.61|534.01|531.61|533.92|531.52|0
1655978540000|2022-06-23 10:02:20|534.11|531.71|534.11|531.71|534.2|531.8|534.11|531.71|0
1655978550000|2022-06-23 10:02:30|533.44|531.04|533.73|531.33|533.73|531.33|533.44|531.04|0
1655978560000|2022-06-23 10:02:40|533.63|531.23|533.35|530.95|533.63|531.23|533.35|530.95|0
1655978570000|2022-06-23 10:02:50|533.44|531.04|533.44|531.04|533.54|531.14|533.44|531.04|0
1655978580000|2022-06-23 10:03:00|533.54|531.14|534.2|531.8|534.2|531.8|533.54|531.14|0
1655978590000|2022-06-23 10:03:10|534.3|531.9|534.11|531.71|534.3|531.9|534.11|531.71|0
1655978600000|2022-06-23 10:03:20|534.5|532.1|534.01|531.61|534.5|532.1|534.01|531.61|0
1655978610000|2022-06-23 10:03:30|533.92|531.52|533.63|531.23|533.92|531.52|533.63|531.23|0
1655978620000|2022-06-23 10:03:40|533.73|531.33|534.11|531.71|534.2|531.8|533.73|531.33|0
1655978630000|2022-06-23 10:03:50|534.2|531.8|534.59|532.19|534.59|532.19|534.2|531.8|0
1655978640000|2022-06-23 10:04:00|534.69|532.29|534.49|532.09|534.78|532.38|534.49|532.09|0
1655978650000|2022-06-23 10:04:10|534.4|532|534.49|532.09|534.49|532.09|534.4|532|0
1655978660000|2022-06-23 10:04:20|534.4|532|534.11|531.71|534.4|532|534.11|531.71|0
1655978670000|2022-06-23 10:04:30|534.2|531.8|534.2|531.8|534.3|531.9|534.2|531.8|0
1655978680000|2022-06-23 10:04:40|534.01|531.61|533.82|531.42|534.01|531.61|533.82|531.42|0
1655978690000|2022-06-23 10:04:50|534.01|531.61|534.01|531.61|534.01|531.61|533.92|531.52|0
1655978700000|2022-06-23 10:05:00|533.92|531.52|534.11|531.71|534.11|531.71|533.92|531.52|0
1655978710000|2022-06-23 10:05:10|534.01|531.61|533.92|531.52|534.01|531.61|533.92|531.52|0
1655978720000|2022-06-23 10:05:20|533.82|531.42|533.73|531.33|533.92|531.52|533.73|531.33|0
1655978730000|2022-06-23 10:05:30|533.63|531.23|533.73|531.33|533.73|531.33|533.63|531.23|0
1655978740000|2022-06-23 10:05:40|533.63|531.23|533.73|531.33|533.73|531.33|533.63|531.23|0
1655978750000|2022-06-23 10:05:50|533.82|531.42|534.01|531.61|534.01|531.61|533.82|531.42|0
1655978760000|2022-06-23 10:06:00|533.92|531.52|534.01|531.61|534.01|531.61|533.92|531.52|0
1655978770000|2022-06-23 10:06:10|533.82|531.42|533.82|531.42|533.82|531.42|533.82|531.42|0
1655978780000|2022-06-23 10:06:20|533.54|531.14|533.54|531.14|533.54|531.14|533.54|531.14|0
1655978790000|2022-06-23 10:06:30|533.63|531.23|534.2|531.8|534.2|531.8|533.63|531.23|0
1655978800000|2022-06-23 10:06:40|534.11|531.71|534.01|531.61|534.2|531.8|533.82|531.42|0
1655978810000|2022-06-23 10:06:50|533.82|531.42|533.82|531.42|533.92|531.52|533.82|531.42|0
1655978820000|2022-06-23 10:07:00|533.73|531.33|533.44|531.04|533.82|531.42|533.44|531.04|0
1655978830000|2022-06-23 10:07:10|533.35|530.95|533.44|531.04|533.44|531.04|533.35|530.95|0
1655978840000|2022-06-23 10:07:20|533.35|530.95|533.25|530.85|533.35|530.95|533.25|530.85|0
1655978850000|2022-06-23 10:07:30|533.44|531.04|533.82|531.42|533.82|531.42|533.44|531.04|0
1655978860000|2022-06-23 10:07:40|533.63|531.23|533.82|531.42|533.82|531.42|533.63|531.23|0
1655978870000|2022-06-23 10:07:50|533.73|531.33|533.73|531.33|533.73|531.33|533.63|531.23|0
1655978880000|2022-06-23 10:08:00|532.87|530.47|532.96|530.56|533.06|530.66|532.87|530.47|0
1655978890000|2022-06-23 10:08:10|532.87|530.47|532.87|530.47|532.87|530.47|532.58|530.18|0
1655978900000|2022-06-23 10:08:20|532.77|530.37|532.2|529.8|532.77|530.37|532.1|529.7|0
1655978910000|2022-06-23 10:08:30|532.29|529.89|531.91|529.51|532.29|529.89|531.91|529.51|0
1655978920000|2022-06-23 10:08:40|532.1|529.7|532.01|529.61|532.1|529.7|532.01|529.61|0
1655978930000|2022-06-23 10:08:50|531.82|529.42|531.82|529.42|531.82|529.42|531.72|529.32|0
1655978940000|2022-06-23 10:09:00|531.91|529.51|531.91|529.51|531.91|529.51|531.82|529.42|0
1655978950000|2022-06-23 10:09:10|532.01|529.61|532.01|529.61|532.1|529.7|532.01|529.61|0
1655978960000|2022-06-23 10:09:20|531.91|529.51|532.1|529.7|532.1|529.7|531.82|529.42|0
1655978970000|2022-06-23 10:09:30|532.58|530.18|532.67|530.27|532.67|530.27|532.48|530.08|0
1655978980000|2022-06-23 10:09:40|532.87|530.47|532.87|530.47|532.87|530.47|532.87|530.47|0
1655978990000|2022-06-23 10:09:50|532.96|530.56|532.48|530.08|532.96|530.56|532.48|530.08|0
1655979000000|2022-06-23 10:10:00|532.39|529.99|532.48|530.08|532.48|530.08|532.39|529.99|0
1655979010000|2022-06-23 10:10:10|532.39|529.99|532.48|530.08|532.58|530.18|532.39|529.99|0
1655979020000|2022-06-23 10:10:20|532.67|530.27|533.06|530.66|533.06|530.66|532.67|530.27|0
1655979030000|2022-06-23 10:10:30|532.86|530.46|532.29|529.89|532.96|530.56|532.29|529.89|0
1655979040000|2022-06-23 10:10:40|532.48|530.08|532.01|529.61|532.48|530.08|532.01|529.61|0
1655979050000|2022-06-23 10:10:50|531.82|529.42|531.53|529.13|531.82|529.42|531.53|529.13|0
1655979060000|2022-06-23 10:11:00|531.44|529.04|530.96|528.56|531.44|529.04|530.96|528.56|0
1655979070000|2022-06-23 10:11:10|530.87|528.47|530.87|528.47|530.87|528.47|530.77|528.37|0
1655979080000|2022-06-23 10:11:20|530.68|528.28|530.68|528.28|530.77|528.37|530.68|528.28|0
1655979090000|2022-06-23 10:11:30|530.77|528.37|530.77|528.37|530.77|528.37|530.58|528.18|0
1655979100000|2022-06-23 10:11:40|530.2|527.8|530|527.6|530.29|527.89|530|527.6|0
1655979110000|2022-06-23 10:11:50|530.1|527.7|530|527.6|530.1|527.7|530|527.6|0
1655979120000|2022-06-23 10:12:00|530.19|527.79|530.19|527.79|530.19|527.79|530.1|527.7|0
1655979130000|2022-06-23 10:12:10|530.48|528.08|530.58|528.18|530.58|528.18|530.48|528.08|0
1655979140000|2022-06-23 10:12:20|530.48|528.08|530.19|527.79|530.48|528.08|530.19|527.79|0
1655979150000|2022-06-23 10:12:30|530.1|527.7|530|527.6|530.1|527.7|530|527.6|0
1655979160000|2022-06-23 10:12:40|530.1|527.7|529.91|527.51|530.1|527.7|529.91|527.51|0
1655979170000|2022-06-23 10:12:50|529.81|527.41|529.91|527.51|529.91|527.51|529.81|527.41|0
1655979180000|2022-06-23 10:13:00|529.81|527.41|529.81|527.41|529.81|527.41|529.81|527.41|0
1655979190000|2022-06-23 10:13:10|530|527.6|529.62|527.22|530|527.6|529.62|527.22|0
1655979200000|2022-06-23 10:13:20|529.81|527.41|529.81|527.41|529.81|527.41|529.81|527.41|0
1655979210000|2022-06-23 10:13:30|529.91|527.51|530.19|527.79|530.29|527.89|529.91|527.51|0
1655979220000|2022-06-23 10:13:40|530|527.6|530.86|528.46|530.96|528.56|530|527.6|0
1655979230000|2022-06-23 10:13:50|530.96|528.56|531.15|528.75|531.15|528.75|530.96|528.56|0
1655979240000|2022-06-23 10:14:00|531.34|528.94|531.34|528.94|531.34|528.94|531.34|528.94|0
1655979250000|2022-06-23 10:14:10|531.53|529.13|531.53|529.13|531.53|529.13|531.53|529.13|0
1655979260000|2022-06-23 10:14:20|530.86|528.46|530.86|528.46|530.86|528.46|530.86|528.46|0
1655979270000|2022-06-23 10:14:30|530.77|528.37|530|527.6|530.77|528.37|530|527.6|0
1655979280000|2022-06-23 10:14:40|530.19|527.79|530.1|527.7|530.19|527.79|530.1|527.7|0
1655979290000|2022-06-23 10:14:50|530.38|527.98|530.57|528.17|530.57|528.17|530.38|527.98|0
1655979300000|2022-06-23 10:15:00|530.67|528.27|530.57|528.17|530.67|528.27|530.57|528.17|0
1655979320000|2022-06-23 10:15:20|530.77|528.37|530.57|528.17|530.77|528.37|530.57|528.17|0
1655979330000|2022-06-23 10:15:30|530.67|528.27|530.77|528.37|530.77|528.37|530.48|528.08|0
1655979340000|2022-06-23 10:15:40|530.96|528.56|531.34|528.94|531.34|528.94|530.96|528.56|0
1655979350000|2022-06-23 10:15:50|531.25|528.85|531.53|529.13|531.53|529.13|531.25|528.85|0
1655979360000|2022-06-23 10:16:00|531.44|529.04|531.34|528.94|531.44|529.04|531.34|528.94|0
1655979370000|2022-06-23 10:16:10|531.53|529.13|531.63|529.23|531.63|529.23|531.53|529.13|0
1655979380000|2022-06-23 10:16:20|530.57|528.17|531.15|528.75|531.15|528.75|530.57|528.17|0
1655979390000|2022-06-23 10:16:30|531.34|528.94|531.53|529.13|531.53|529.13|531.34|528.94|0
1655979400000|2022-06-23 10:16:40|531.34|528.94|531.15|528.75|531.34|528.94|531.15|528.75|0
1655979420000|2022-06-23 10:17:00|531.24|528.84|531.15|528.75|531.24|528.84|530.96|528.56|0
1655979430000|2022-06-23 10:17:10|531.34|528.94|531.72|529.32|531.72|529.32|531.34|528.94|0
1655979440000|2022-06-23 10:17:20|531.63|529.23|531.63|529.23|531.63|529.23|531.63|529.23|0
1655979450000|2022-06-23 10:17:30|531.72|529.32|531.72|529.32|531.72|529.32|531.63|529.23|0
1655979460000|2022-06-23 10:17:40|531.82|529.42|531.72|529.32|531.82|529.42|531.34|528.94|0
1655979470000|2022-06-23 10:17:50|531.63|529.23|531.63|529.23|531.63|529.23|531.63|529.23|0
1655979480000|2022-06-23 10:18:00|531.53|529.13|531.82|529.42|531.82|529.42|531.53|529.13|0
1655979490000|2022-06-23 10:18:10|531.72|529.32|531.72|529.32|531.72|529.32|531.72|529.32|0
1655979500000|2022-06-23 10:18:20|531.53|529.13|531.53|529.13|531.53|529.13|531.53|529.13|0
1655979510000|2022-06-23 10:18:30|531.63|529.23|531.91|529.51|531.91|529.51|531.63|529.23|0
1655979520000|2022-06-23 10:18:40|532.1|529.7|530.95|528.55|532.1|529.7|530.95|528.55|0
1655979530000|2022-06-23 10:18:50|531.34|528.94|530.95|528.55|531.34|528.94|530.95|528.55|0
1655979540000|2022-06-23 10:19:00|531.05|528.65|531.15|528.75|531.15|528.75|530.95|528.55|0
1655979550000|2022-06-23 10:19:10|530.95|528.55|530.86|528.46|530.95|528.55|530.76|528.36|0
1655979560000|2022-06-23 10:19:20|530.95|528.55|531.53|529.13|531.53|529.13|530.95|528.55|0
1655979570000|2022-06-23 10:19:30|531.34|528.94|531.34|528.94|531.34|528.94|531.34|528.94|0
1655979580000|2022-06-23 10:19:40|531.53|529.13|531.63|529.23|531.72|529.32|531.53|529.13|0
1655979590000|2022-06-23 10:19:50|531.53|529.13|531.53|529.13|531.63|529.23|531.34|528.94|0
1655979600000|2022-06-23 10:20:00|531.14|528.74|531.43|529.03|531.43|529.03|531.14|528.74|0
1655979610000|2022-06-23 10:20:10|531.34|528.94|531.34|528.94|531.34|528.94|531.34|528.94|0
1655979620000|2022-06-23 10:20:20|531.14|528.74|531.14|528.74|531.14|528.74|531.14|528.74|0
1655979630000|2022-06-23 10:20:30|531.05|528.65|531.14|528.74|531.14|528.74|531.05|528.65|0
1655979640000|2022-06-23 10:20:40|531.72|529.32|531.62|529.22|531.72|529.32|531.62|529.22|0
1655979650000|2022-06-23 10:20:50|531.72|529.32|531.62|529.22|531.72|529.32|531.53|529.13|0
1655979660000|2022-06-23 10:21:00|531.34|528.94|531.43|529.03|531.43|529.03|531.34|528.94|0
1655979670000|2022-06-23 10:21:10|531.53|529.13|531.53|529.13|531.53|529.13|531.53|529.13|0
1655979680000|2022-06-23 10:21:20|531.33|528.93|531.33|528.93|531.33|528.93|531.33|528.93|0
1655979690000|2022-06-23 10:21:30|531.43|529.03|532.1|529.7|532.1|529.7|531.43|529.03|0
1655979700000|2022-06-23 10:21:40|531.91|529.51|531.72|529.32|531.91|529.51|531.72|529.32|0
1655979710000|2022-06-23 10:21:50|531.82|529.42|531.53|529.13|531.82|529.42|531.53|529.13|0
1655979720000|2022-06-23 10:22:00|531.72|529.32|531.62|529.22|531.72|529.32|531.53|529.13|0
1655979730000|2022-06-23 10:22:10|530.76|528.36|530.67|528.27|530.95|528.55|530.67|528.27|0
1655979740000|2022-06-23 10:22:20|530.76|528.36|531.14|528.74|531.14|528.74|530.76|528.36|0
1655979750000|2022-06-23 10:22:30|530.95|528.55|531.14|528.74|531.14|528.74|530.95|528.55|0
1655979760000|2022-06-23 10:22:40|530.95|528.55|530.95|528.55|530.95|528.55|530.95|528.55|0
1655979770000|2022-06-23 10:22:50|531.43|529.03|531.33|528.93|531.43|529.03|531.33|528.93|0
1655979780000|2022-06-23 10:23:00|531.14|528.74|531.32|528.92|531.32|528.92|531.05|528.65|0
1655979790000|2022-06-23 10:23:10|531.23|528.83|531.23|528.83|531.23|528.83|531.13|528.73|0
1655979800000|2022-06-23 10:23:20|531.32|528.92|531.32|528.92|531.32|528.92|531.23|528.83|0
1655979810000|2022-06-23 10:23:30|531.23|528.83|530.94|528.54|531.23|528.83|530.75|528.35|0
1655979820000|2022-06-23 10:23:40|531.13|528.73|531.04|528.64|531.13|528.73|531.04|528.64|0
1655979830000|2022-06-23 10:23:50|531.23|528.83|530.75|528.35|531.23|528.83|530.56|528.16|0
1655979840000|2022-06-23 10:24:00|530.66|528.26|530.75|528.35|530.75|528.35|530.66|528.26|0
1655979850000|2022-06-23 10:24:10|530.65|528.25|530.56|528.16|530.65|528.25|530.56|528.16|0
1655979860000|2022-06-23 10:24:20|530.37|527.97|530.56|528.16|530.56|528.16|530.37|527.97|0
1655979870000|2022-06-23 10:24:30|530.75|528.35|530.75|528.35|530.75|528.35|530.65|528.25|0
1655979900000|2022-06-23 10:25:00|530.84|528.44|530.56|528.16|530.84|528.44|530.56|528.16|0
1655979910000|2022-06-23 10:25:10|530.46|528.06|530.56|528.16|530.65|528.25|530.46|528.06|0
1655979920000|2022-06-23 10:25:20|530.37|527.97|530.18|527.78|530.37|527.97|530.18|527.78|0
1655979930000|2022-06-23 10:25:30|530.08|527.68|529.89|527.49|530.08|527.68|529.89|527.49|0
1655979940000|2022-06-23 10:25:40|529.99|527.59|529.8|527.4|530.18|527.78|529.8|527.4|0
1655979950000|2022-06-23 10:25:50|529.99|527.59|529.7|527.3|529.99|527.59|529.61|527.21|0
1655979960000|2022-06-23 10:26:00|529.8|527.4|529.99|527.59|529.99|527.59|529.7|527.3|0
1655979970000|2022-06-23 10:26:10|530.08|527.68|529.89|527.49|530.08|527.68|529.89|527.49|0
1655979980000|2022-06-23 10:26:20|529.6|527.2|529.6|527.2|529.7|527.3|529.6|527.2|0
1655979990000|2022-06-23 10:26:30|529.51|527.11|529.6|527.2|529.6|527.2|529.51|527.11|0
1655980000000|2022-06-23 10:26:40|529.79|527.39|529.79|527.39|529.79|527.39|529.79|527.39|0
1655980010000|2022-06-23 10:26:50|529.6|527.2|529.51|527.11|529.6|527.2|529.41|527.01|0
1655980020000|2022-06-23 10:27:00|529.41|527.01|528.28|525.88|529.41|527.01|528.28|525.88|0
1655980030000|2022-06-23 10:27:10|528.47|526.07|528.28|525.88|528.47|526.07|528.28|525.88|0
1655980040000|2022-06-23 10:27:20|528.09|525.69|528.09|525.69|528.28|525.88|528.09|525.69|0
1655980050000|2022-06-23 10:27:30|527.99|525.59|528.56|526.16|528.56|526.16|527.99|525.59|0
1655980060000|2022-06-23 10:27:40|528.47|526.07|528.09|525.69|528.65|526.25|527.99|525.59|0
1655980070000|2022-06-23 10:27:50|528.28|525.88|528.09|525.69|528.47|526.07|528.09|525.69|0
1655980080000|2022-06-23 10:28:00|528.28|525.88|528.28|525.88|528.28|525.88|528.09|525.69|0
1655980090000|2022-06-23 10:28:10|528.46|526.06|527.9|525.5|528.46|526.06|527.9|525.5|0
1655980100000|2022-06-23 10:28:20|527.71|525.31|527.33|524.93|527.71|525.31|527.33|524.93|0
1655980110000|2022-06-23 10:28:30|527.52|525.12|527.14|524.74|527.52|525.12|527.14|524.74|0
1655980120000|2022-06-23 10:28:40|526.95|524.55|526.95|524.55|526.95|524.55|526.76|524.36|0
1655980130000|2022-06-23 10:28:50|527.33|524.93|527.14|524.74|527.33|524.93|527.14|524.74|0
1655980140000|2022-06-23 10:29:00|527.33|524.93|527.05|524.65|527.33|524.93|527.05|524.65|0
1655980150000|2022-06-23 10:29:10|526.95|524.55|527.14|524.74|527.14|524.74|526.95|524.55|0
1655980160000|2022-06-23 10:29:20|526.76|524.36|526.86|524.46|526.86|524.46|526.76|524.36|0
1655980170000|2022-06-23 10:29:30|526.76|524.36|526.76|524.36|526.86|524.46|526.76|524.36|0
1655980180000|2022-06-23 10:29:40|527.14|524.74|527.14|524.74|527.14|524.74|527.14|524.74|0
1655980190000|2022-06-23 10:29:50|526.95|524.55|526.95|524.55|527.05|524.65|526.95|524.55|0
1655980220000|2022-06-23 10:30:20|527.14|524.74|527.14|524.74|527.14|524.74|527.14|524.74|0
1655980230000|2022-06-23 10:30:30|527.33|524.93|527.42|525.02|527.42|525.02|527.33|524.93|0
1655980240000|2022-06-23 10:30:40|527.71|525.31|528.18|525.78|528.18|525.78|527.71|525.31|0
1655980250000|2022-06-23 10:30:50|528.46|526.06|528.46|526.06|528.46|526.06|528.27|525.87|0
1655980260000|2022-06-23 10:31:00|528.65|526.25|528.65|526.25|528.94|526.54|528.65|526.25|0
1655980270000|2022-06-23 10:31:10|528.75|526.35|529.6|527.2|529.6|527.2|528.75|526.35|0
1655980280000|2022-06-23 10:31:20|529.41|527.01|529.51|527.11|529.51|527.11|529.41|527.01|0
1655980290000|2022-06-23 10:31:30|529.7|527.3|530.08|527.68|530.08|527.68|529.6|527.2|0
1655980300000|2022-06-23 10:31:40|529.98|527.58|529.89|527.49|529.98|527.58|529.89|527.49|0
1655980310000|2022-06-23 10:31:50|529.98|527.58|529.98|527.58|530.08|527.68|529.98|527.58|0
1655980320000|2022-06-23 10:32:00|529.79|527.39|529.79|527.39|529.79|527.39|529.6|527.2|0
1655980330000|2022-06-23 10:32:10|529.7|527.3|529.79|527.39|529.89|527.49|529.7|527.3|0
1655980340000|2022-06-23 10:32:20|529.7|527.3|529.41|527.01|529.7|527.3|529.22|526.82|0
1655980350000|2022-06-23 10:32:30|529.22|526.82|529.32|526.92|529.41|527.01|529.22|526.82|0
1655980360000|2022-06-23 10:32:40|529.22|526.82|529.6|527.2|529.6|527.2|529.22|526.82|0
1655980370000|2022-06-23 10:32:50|529.41|527.01|529.51|527.11|529.51|527.11|529.41|527.01|0
1655980380000|2022-06-23 10:33:00|529.6|527.2|529.51|527.11|529.6|527.2|529.51|527.11|0
1655980390000|2022-06-23 10:33:10|529.6|527.2|529.41|527.01|529.7|527.3|529.41|527.01|0
1655980400000|2022-06-23 10:33:20|529.22|526.82|529.22|526.82|529.22|526.82|528.84|526.44|0
1655980410000|2022-06-23 10:33:30|529.03|526.63|529.03|526.63|529.03|526.63|528.84|526.44|0
1655980420000|2022-06-23 10:33:40|529.22|526.82|529.22|526.82|529.22|526.82|529.22|526.82|0
1655980430000|2022-06-23 10:33:50|529.32|526.92|529.41|527.01|529.41|527.01|529.22|526.82|0
1655980440000|2022-06-23 10:34:00|529.6|527.2|529.41|527.01|529.6|527.2|529.41|527.01|0
1655980450000|2022-06-23 10:34:10|529.22|526.82|529.22|526.82|529.32|526.92|529.22|526.82|0
1655980460000|2022-06-23 10:34:20|528.94|526.54|529.13|526.73|529.13|526.73|528.94|526.54|0
1655980470000|2022-06-23 10:34:30|529.41|527.01|529.22|526.82|529.41|527.01|529.22|526.82|0
1655980480000|2022-06-23 10:34:40|529.13|526.73|529.22|526.82|529.22|526.82|529.13|526.73|0
1655980490000|2022-06-23 10:34:50|529.32|526.92|529.22|526.82|529.32|526.92|529.22|526.82|0
1655980500000|2022-06-23 10:35:00|529.03|526.63|529.03|526.63|529.03|526.63|529.03|526.63|0
1655980510000|2022-06-23 10:35:10|529.13|526.73|528.94|526.54|529.13|526.73|528.94|526.54|0
1655980520000|2022-06-23 10:35:20|529.03|526.63|529.03|526.63|529.13|526.73|529.03|526.63|0
1655980530000|2022-06-23 10:35:30|529.41|527.01|529.22|526.82|529.41|527.01|529.22|526.82|0
1655980540000|2022-06-23 10:35:40|529.13|526.73|528.84|526.44|529.13|526.73|528.84|526.44|0
1655980550000|2022-06-23 10:35:50|528.75|526.35|528.27|525.87|528.75|526.35|528.27|525.87|0
1655980560000|2022-06-23 10:36:00|528.37|525.97|528.56|526.16|528.56|526.16|528.37|525.97|0
1655980570000|2022-06-23 10:36:10|528.46|526.06|528.37|525.97|528.46|526.06|528.37|525.97|0
1655980580000|2022-06-23 10:36:20|528.08|525.68|527.89|525.49|528.08|525.68|527.89|525.49|0
1655980590000|2022-06-23 10:36:30|528.08|525.68|527.32|524.92|528.08|525.68|527.32|524.92|0
1655980600000|2022-06-23 10:36:40|527.42|525.02|527.23|524.83|527.42|525.02|527.23|524.83|0
1655980610000|2022-06-23 10:36:50|527.32|524.92|527.32|524.92|527.32|524.92|527.13|524.73|0
1655980620000|2022-06-23 10:37:00|527.13|524.73|527.13|524.73|527.13|524.73|527.13|524.73|0
1655980630000|2022-06-23 10:37:10|527.04|524.64|526.94|524.54|527.04|524.64|526.94|524.54|0
1655980640000|2022-06-23 10:37:20|526.76|524.36|526.76|524.36|526.76|524.36|526.38|523.98|0
1655980650000|2022-06-23 10:37:30|526.66|524.26|526|523.6|526.66|524.26|526|523.6|0
1655980660000|2022-06-23 10:37:40|526.19|523.79|526|523.6|526.19|523.79|526|523.6|0
1655980680000|2022-06-23 10:38:00|525.81|523.41|525.72|523.32|525.81|523.41|525.62|523.22|0
1655980690000|2022-06-23 10:38:10|526|523.6|525.81|523.41|526|523.6|525.81|523.41|0
1655980700000|2022-06-23 10:38:20|526|523.6|526|523.6|526|523.6|526|523.6|0
1655980710000|2022-06-23 10:38:30|526.19|523.79|526.29|523.89|526.29|523.89|526.19|523.79|0
1655980720000|2022-06-23 10:38:40|526.38|523.98|526.94|524.54|526.94|524.54|526.38|523.98|0
1655980730000|2022-06-23 10:38:50|527.13|524.73|527.32|524.92|527.32|524.92|527.13|524.73|0
1655980740000|2022-06-23 10:39:00|527.23|524.83|527.23|524.83|527.23|524.83|527.23|524.83|0
1655980750000|2022-06-23 10:39:10|527.32|524.92|527.42|525.02|527.51|525.11|527.32|524.92|0
1655980760000|2022-06-23 10:39:20|526.94|524.54|527.13|524.73|527.13|524.73|526.94|524.54|0
1655980770000|2022-06-23 10:39:30|526.85|524.45|526.66|524.26|527.04|524.64|526.66|524.26|0
1655980780000|2022-06-23 10:39:40|526.38|523.98|526.56|524.16|526.56|524.16|526.38|523.98|0
1655980790000|2022-06-23 10:39:50|526.38|523.98|526.56|524.16|526.56|524.16|526.38|523.98|0
1655980800000|2022-06-23 10:40:00|526.38|523.98|526.75|524.35|526.75|524.35|526.38|523.98|0
1655980810000|2022-06-23 10:40:10|526.66|524.26|526.28|523.88|526.66|524.26|526.28|523.88|0
1655980820000|2022-06-23 10:40:20|526.19|523.79|526.56|524.16|526.66|524.26|526.19|523.79|0
1655980830000|2022-06-23 10:40:30|526.66|524.26|526.56|524.16|526.66|524.26|526.56|524.16|0
1655980840000|2022-06-23 10:40:40|526.38|523.98|526.38|523.98|526.38|523.98|526.38|523.98|0
1655980850000|2022-06-23 10:40:50|526.47|524.07|526.19|523.79|526.47|524.07|526.19|523.79|0
1655980860000|2022-06-23 10:41:00|526.38|523.98|526.38|523.98|526.38|523.98|526.38|523.98|0
1655980870000|2022-06-23 10:41:10|526.28|523.88|525.53|523.13|526.28|523.88|525.53|523.13|0
1655980880000|2022-06-23 10:41:20|525.81|523.41|525.72|523.32|525.81|523.41|525.62|523.22|0
1655980890000|2022-06-23 10:41:30|525.62|523.22|526|523.6|526.19|523.79|525.62|523.22|0
1655980900000|2022-06-23 10:41:40|525.81|523.41|525.43|523.03|525.81|523.41|525.43|523.03|0
1655980910000|2022-06-23 10:41:50|525.53|523.13|525.43|523.03|525.53|523.13|525.43|523.03|0
1655980920000|2022-06-23 10:42:00|525.24|522.84|525.24|522.84|525.24|522.84|525.24|522.84|0
1655980930000|2022-06-23 10:42:10|525.43|523.03|525.53|523.13|525.62|523.22|525.43|523.03|0
1655980940000|2022-06-23 10:42:20|525.62|523.22|525.53|523.13|525.62|523.22|525.53|523.13|0
1655980950000|2022-06-23 10:42:30|525.62|523.22|525.62|523.22|525.62|523.22|525.43|523.03|0
1655980960000|2022-06-23 10:42:40|525.81|523.41|525.62|523.22|525.81|523.41|525.62|523.22|0
1655980970000|2022-06-23 10:42:50|525.53|523.13|525.24|522.84|525.53|523.13|525.24|522.84|0
1655980980000|2022-06-23 10:43:00|525.43|523.03|525.62|523.22|525.62|523.22|525.43|523.03|0
1655980990000|2022-06-23 10:43:10|525.53|523.13|525.53|523.13|525.53|523.13|525.53|523.13|0
1655981000000|2022-06-23 10:43:20|525.43|523.03|525.24|522.84|525.43|523.03|525.24|522.84|0
1655981010000|2022-06-23 10:43:30|525.15|522.75|525.05|522.65|525.15|522.75|525.05|522.65|0
1655981020000|2022-06-23 10:43:40|525.24|522.84|525.24|522.84|525.24|522.84|525.24|522.84|0
1655981040000|2022-06-23 10:44:00|525.15|522.75|525.24|522.84|525.34|522.94|525.15|522.75|0
1655981050000|2022-06-23 10:44:10|525.34|522.94|524.96|522.56|525.34|522.94|524.86|522.46|0
1655981060000|2022-06-23 10:44:20|525.05|522.65|524.86|522.46|525.05|522.65|524.86|522.46|0
1655981070000|2022-06-23 10:44:30|524.77|522.37|524.86|522.46|524.86|522.46|524.77|522.37|0
1655981080000|2022-06-23 10:44:40|524.77|522.37|525.23|522.83|525.33|522.93|524.67|522.27|0
1655981090000|2022-06-23 10:44:50|525.42|523.02|524.6|522.2|525.42|523.02|524.6|522.2|0
1655981100000|2022-06-23 10:45:00|524.5|522.1|524.41|522.01|524.5|522.1|524.22|521.82|0
1655981110000|2022-06-23 10:45:10|524.59|522.19|524.59|522.19|524.59|522.19|524.59|522.19|0
1655981120000|2022-06-23 10:45:20|524.41|522.01|524.41|522.01|524.59|522.19|524.41|522.01|0
1655981130000|2022-06-23 10:45:30|524.59|522.19|524.41|522.01|524.59|522.19|524.41|522.01|0
1655981140000|2022-06-23 10:45:40|524.31|521.91|524.41|522.01|524.41|522.01|524.22|521.82|0
1655981150000|2022-06-23 10:45:50|524.59|522.19|524.59|522.19|524.59|522.19|524.59|522.19|0
1655981160000|2022-06-23 10:46:00|524.78|522.38|524.97|522.57|524.97|522.57|524.78|522.38|0
1655981170000|2022-06-23 10:46:10|525.16|522.76|525.54|523.14|525.54|523.14|525.16|522.76|0
1655981180000|2022-06-23 10:46:20|525.35|522.95|524.88|522.48|525.35|522.95|524.88|522.48|0
1655981190000|2022-06-23 10:46:30|525.07|522.67|524.78|522.38|525.07|522.67|524.78|522.38|0
1655981200000|2022-06-23 10:46:40|524.88|522.48|524.78|522.38|524.88|522.48|524.78|522.38|0
1655981210000|2022-06-23 10:46:50|524.59|522.19|523.84|521.44|524.78|522.38|523.84|521.44|0
1655981220000|2022-06-23 10:47:00|523.65|521.25|524.03|521.63|524.22|521.82|523.65|521.25|0
1655981230000|2022-06-23 10:47:10|523.65|521.25|523.84|521.44|523.84|521.44|523.65|521.25|0
1655981250000|2022-06-23 10:47:30|523.75|521.35|523.46|521.06|523.75|521.35|523.27|520.87|0
1655981270000|2022-06-23 10:47:50|523.56|521.16|523.37|520.97|523.56|521.16|523.37|520.97|0
1655981280000|2022-06-23 10:48:00|523.46|521.06|523.27|520.87|523.46|521.06|523.27|520.87|0
1655981290000|2022-06-23 10:48:10|523.37|520.97|523.46|521.06|523.46|521.06|523.37|520.97|0
1655981300000|2022-06-23 10:48:20|523.27|520.87|523.27|520.87|523.46|521.06|523.27|520.87|0
1655981310000|2022-06-23 10:48:30|523.56|521.16|523.65|521.25|523.65|521.25|523.46|521.06|0
1655981320000|2022-06-23 10:48:40|523.84|521.44|523.46|521.06|523.84|521.44|523.46|521.06|0
1655981330000|2022-06-23 10:48:50|523.56|521.16|523.46|521.06|523.56|521.16|523.46|521.06|0
1655981340000|2022-06-23 10:49:00|523.27|520.87|523.18|520.78|523.27|520.87|523.18|520.78|0
1655981350000|2022-06-23 10:49:10|523.27|520.87|522.89|520.49|523.27|520.87|522.89|520.49|0
1655981370000|2022-06-23 10:49:30|522.8|520.4|522.51|520.11|522.89|520.49|522.51|520.11|0
1655981380000|2022-06-23 10:49:40|522.33|519.93|522.51|520.11|522.51|520.11|522.33|519.93|0
1655981390000|2022-06-23 10:49:50|522.33|519.93|521.76|519.36|522.33|519.93|521.76|519.36|0
1655981400000|2022-06-23 10:50:00|521.86|519.46|522.14|519.74|522.14|519.74|521.76|519.36|0
1655981410000|2022-06-23 10:50:10|521.95|519.55|521.86|519.46|521.95|519.55|521.76|519.36|0
1655981420000|2022-06-23 10:50:20|521.76|519.36|521.67|519.27|521.76|519.36|521.57|519.17|0
1655981430000|2022-06-23 10:50:30|521.38|518.98|521.38|518.98|521.38|518.98|521.38|518.98|0
1655981440000|2022-06-23 10:50:40|521.19|518.79|521.19|518.79|521.19|518.79|521|518.6|0
1655981450000|2022-06-23 10:50:50|521.1|518.7|521.19|518.79|521.38|518.98|521|518.6|0
1655981460000|2022-06-23 10:51:00|520.91|518.51|521|518.6|521|518.6|520.91|518.51|0
1655981470000|2022-06-23 10:51:10|521.19|518.79|520.82|518.42|521.19|518.79|520.82|518.42|0
1655981480000|2022-06-23 10:51:20|520.44|518.04|520.54|518.14|520.54|518.14|520.44|518.04|0
1655981490000|2022-06-23 10:51:30|520.25|517.85|520.63|518.23|520.63|518.23|520.25|517.85|0
1655981500000|2022-06-23 10:51:40|520.54|518.14|521|518.6|521|518.6|520.54|518.14|0
1655981510000|2022-06-23 10:51:50|520.82|518.42|520.91|518.51|520.91|518.51|520.63|518.23|0
1655981520000|2022-06-23 10:52:00|520.25|517.85|520.44|518.04|520.63|518.23|520.25|517.85|0
1655981530000|2022-06-23 10:52:10|520.63|518.23|520.54|518.14|520.63|518.23|520.44|518.04|0
1655981540000|2022-06-23 10:52:20|520.44|518.04|520.06|517.66|520.44|518.04|520.06|517.66|0
1655981550000|2022-06-23 10:52:30|519.97|517.57|519.68|517.28|519.97|517.57|519.5|517.1|0
1655981560000|2022-06-23 10:52:40|519.5|517.1|519.5|517.1|519.68|517.28|519.5|517.1|0
1655981570000|2022-06-23 10:52:50|519.31|516.91|519.5|517.1|519.5|517.1|519.12|516.72|0
1655981580000|2022-06-23 10:53:00|519.68|517.28|519.68|517.28|519.87|517.47|519.68|517.28|0
1655981590000|2022-06-23 10:53:10|520.06|517.66|520.06|517.66|520.06|517.66|519.87|517.47|0
1655981600000|2022-06-23 10:53:20|520.16|517.76|520.25|517.85|520.25|517.85|520.16|517.76|0
1655981610000|2022-06-23 10:53:30|520.06|517.66|520.06|517.66|520.06|517.66|520.06|517.66|0
1655981620000|2022-06-23 10:53:40|520.63|518.23|521|518.6|521.19|518.79|520.63|518.23|0
1655981630000|2022-06-23 10:53:50|520.63|518.23|521|518.6|521|518.6|520.63|518.23|0
1655981640000|2022-06-23 10:54:00|520.81|518.41|521.19|518.79|521.19|518.79|520.81|518.41|0
1655981650000|2022-06-23 10:54:10|521|518.6|521.48|519.08|521.48|519.08|521|518.6|0
1655981660000|2022-06-23 10:54:20|521.38|518.98|521.67|519.27|521.67|519.27|521.38|518.98|0
1655981670000|2022-06-23 10:54:30|521.57|519.17|521|518.6|521.57|519.17|521|518.6|0
1655981680000|2022-06-23 10:54:40|521.19|518.79|521.19|518.79|521.38|518.98|521.19|518.79|0
1655981690000|2022-06-23 10:54:50|521.38|518.98|521.19|518.79|521.38|518.98|521.19|518.79|0
1655981700000|2022-06-23 10:55:00|521.38|518.98|521.57|519.17|521.57|519.17|521.38|518.98|0
1655981710000|2022-06-23 10:55:10|520.81|518.41|520.81|518.41|520.81|518.41|520.81|518.41|0
1655981720000|2022-06-23 10:55:20|521|518.6|520.63|518.23|521|518.6|520.44|518.04|0
1655981730000|2022-06-23 10:55:30|520.81|518.41|520.06|517.66|520.81|518.41|520.06|517.66|0
1655981750000|2022-06-23 10:55:50|520.16|517.76|520.25|517.85|520.25|517.85|519.97|517.57|0
1655981760000|2022-06-23 10:56:00|520.16|517.76|520.16|517.76|520.25|517.85|520.16|517.76|0
1655981770000|2022-06-23 10:56:10|519.97|517.57|519.97|517.57|519.97|517.57|519.97|517.57|0
1655981780000|2022-06-23 10:56:20|520.06|517.66|519.5|517.1|520.06|517.66|519.5|517.1|0
1655981790000|2022-06-23 10:56:30|519.78|517.38|519.12|516.72|519.78|517.38|519.12|516.72|0
1655981800000|2022-06-23 10:56:40|519.22|516.82|519.12|516.72|519.22|516.82|519.12|516.72|0
1655981810000|2022-06-23 10:56:50|519.22|516.82|518.74|516.34|519.22|516.82|518.74|516.34|0
1655981820000|2022-06-23 10:57:00|519.12|516.72|519.22|516.82|519.31|516.91|519.12|516.72|0
1655981830000|2022-06-23 10:57:10|520.06|517.66|520.25|517.85|520.25|517.85|520.06|517.66|0
1655981840000|2022-06-23 10:57:20|520.35|517.95|520.63|518.23|520.72|518.32|520.35|517.95|0
1655981850000|2022-06-23 10:57:30|520.62|518.22|520.81|518.41|520.81|518.41|520.62|518.22|0
1655981860000|2022-06-23 10:57:40|520.62|518.22|520.72|518.32|520.81|518.41|520.62|518.22|0
1655981870000|2022-06-23 10:57:50|520.81|518.41|520.62|518.22|520.81|518.41|520.62|518.22|0
1655981880000|2022-06-23 10:58:00|520.44|518.04|520.06|517.66|520.44|518.04|520.06|517.66|0
1655981890000|2022-06-23 10:58:10|520.44|518.04|520.25|517.85|520.44|518.04|520.25|517.85|0
1655981900000|2022-06-23 10:58:20|520.44|518.04|520.81|518.41|520.81|518.41|520.44|518.04|0
1655981910000|2022-06-23 10:58:30|521|518.6|520.81|518.41|521|518.6|520.81|518.41|0
1655981920000|2022-06-23 10:58:40|521|518.6|521.19|518.79|521.19|518.79|521|518.6|0
1655981930000|2022-06-23 10:58:50|520.81|518.41|520.62|518.22|520.81|518.41|520.62|518.22|0
1655981940000|2022-06-23 10:59:00|520.06|517.66|520.25|517.85|520.35|517.95|520.06|517.66|0
1655981950000|2022-06-23 10:59:10|520.06|517.66|520.06|517.66|520.25|517.85|520.06|517.66|0
1655981960000|2022-06-23 10:59:20|520.25|517.85|520.06|517.66|520.25|517.85|520.06|517.66|0
1655981970000|2022-06-23 10:59:30|520.25|517.85|520.44|518.04|520.44|518.04|520.25|517.85|0
1655981980000|2022-06-23 10:59:40|520.81|518.41|520.35|517.95|520.81|518.41|520.35|517.95|0
1655981990000|2022-06-23 10:59:50|520.06|517.66|520.06|517.66|520.06|517.66|519.97|517.57|0
1655982000000|2022-06-23 11:00:00|519.97|517.57|520.44|518.04|520.44|518.04|519.97|517.57|0
1655982010000|2022-06-23 11:00:10|520.62|518.22|521.38|518.98|521.38|518.98|520.62|518.22|0
1655982020000|2022-06-23 11:00:20|520.81|518.41|521.38|518.98|521.38|518.98|520.81|518.41|0
1655982030000|2022-06-23 11:00:30|521.29|518.89|521.76|519.36|521.76|519.36|521.29|518.89|0
1655982040000|2022-06-23 11:00:40|521.85|519.45|521.94|519.54|521.94|519.54|521.85|519.45|0
1655982050000|2022-06-23 11:00:50|522.13|519.73|521.38|518.98|522.13|519.73|521.38|518.98|0
1655982060000|2022-06-23 11:01:00|521.76|519.36|521.76|519.36|521.76|519.36|521.57|519.17|0
1655982070000|2022-06-23 11:01:10|521.85|519.45|522.13|519.73|522.13|519.73|521.76|519.36|0
1655982080000|2022-06-23 11:01:20|521.94|519.54|521.76|519.36|521.94|519.54|521.76|519.36|0
1655982090000|2022-06-23 11:01:30|521.94|519.54|522.04|519.64|522.04|519.64|521.94|519.54|0
1655982100000|2022-06-23 11:01:40|521.94|519.54|521.75|519.35|521.94|519.54|521.75|519.35|0
1655982110000|2022-06-23 11:01:50|521.94|519.54|521.38|518.98|521.94|519.54|521.38|518.98|0
1655982120000|2022-06-23 11:02:00|521.57|519.17|521.38|518.98|521.57|519.17|521.38|518.98|0
1655982130000|2022-06-23 11:02:10|521.57|519.17|521.38|518.98|521.57|519.17|521.38|518.98|0
1655982140000|2022-06-23 11:02:20|521.57|519.17|521.75|519.35|521.75|519.35|521.57|519.17|0
1655982160000|2022-06-23 11:02:40|521.57|519.17|521.57|519.17|521.75|519.35|521.57|519.17|0
1655982170000|2022-06-23 11:02:50|521.38|518.98|521.38|518.98|521.57|519.17|521.38|518.98|0
1655982180000|2022-06-23 11:03:00|521.29|518.89|520.81|518.41|521.29|518.89|520.81|518.41|0
1655982190000|2022-06-23 11:03:10|521|518.6|521|518.6|521|518.6|521|518.6|0
1655982200000|2022-06-23 11:03:20|521.19|518.79|521|518.6|521.19|518.79|521|518.6|0
1655982210000|2022-06-23 11:03:30|521.19|518.79|521|518.6|521.19|518.79|521|518.6|0
1655982220000|2022-06-23 11:03:40|520.91|518.51|521|518.6|521.19|518.79|520.81|518.41|0
1655982240000|2022-06-23 11:04:00|521.38|518.98|521.19|518.79|521.38|518.98|521.19|518.79|0
1655982250000|2022-06-23 11:04:10|521.38|518.98|521.94|519.54|521.94|519.54|521.38|518.98|0
1655982260000|2022-06-23 11:04:20|521.75|519.35|521.57|519.17|521.75|519.35|521.57|519.17|0
1655982270000|2022-06-23 11:04:30|521.75|519.35|521.94|519.54|521.94|519.54|521.75|519.35|0
1655982280000|2022-06-23 11:04:40|522.13|519.73|521.75|519.35|522.13|519.73|521.75|519.35|0
1655982290000|2022-06-23 11:04:50|521.57|519.17|521.66|519.26|521.66|519.26|521.57|519.17|0
1655982300000|2022-06-23 11:05:00|521.57|519.17|522.13|519.73|522.13|519.73|521.57|519.17|0
1655982310000|2022-06-23 11:05:10|522.04|519.64|521.75|519.35|522.04|519.64|521.75|519.35|0
1655982320000|2022-06-23 11:05:20|521.94|519.54|521.85|519.45|521.94|519.54|521.75|519.35|0
1655982330000|2022-06-23 11:05:30|521.94|519.54|521.94|519.54|521.94|519.54|521.75|519.35|0
1655982340000|2022-06-23 11:05:40|522.13|519.73|522.13|519.73|522.13|519.73|522.04|519.64|0
1655982350000|2022-06-23 11:05:50|521.94|519.54|521.75|519.35|521.94|519.54|521.75|519.35|0
1655982360000|2022-06-23 11:06:00|522.04|519.64|522.13|519.73|522.32|519.92|522.04|519.64|0
1655982370000|2022-06-23 11:06:10|522.23|519.83|522.32|519.92|522.32|519.92|521.94|519.54|0
1655982380000|2022-06-23 11:06:20|521.94|519.54|522.32|519.92|522.32|519.92|521.94|519.54|0
1655982390000|2022-06-23 11:06:30|522.13|519.73|522.04|519.64|522.32|519.92|522.04|519.64|0
1655982400000|2022-06-23 11:06:40|522.13|519.73|521.75|519.35|522.13|519.73|521.75|519.35|0
1655982410000|2022-06-23 11:06:50|521.85|519.45|521.85|519.45|521.85|519.45|521.75|519.35|0
1655982420000|2022-06-23 11:07:00|522.23|519.83|522.32|519.92|522.32|519.92|522.23|519.83|0
1655982430000|2022-06-23 11:07:10|522.51|520.11|522.51|520.11|522.61|520.21|522.42|520.02|0
1655982440000|2022-06-23 11:07:20|522.8|520.4|522.89|520.49|522.89|520.49|522.7|520.3|0
1655982450000|2022-06-23 11:07:30|522.98|520.58|523.26|520.86|523.26|520.86|522.98|520.58|0
1655982460000|2022-06-23 11:07:40|523.36|520.96|523.07|520.67|523.36|520.96|523.07|520.67|0
1655982470000|2022-06-23 11:07:50|523.26|520.86|522.98|520.58|523.26|520.86|522.98|520.58|0
1655982480000|2022-06-23 11:08:00|523.07|520.67|523.07|520.67|523.07|520.67|523.07|520.67|0
1655982490000|2022-06-23 11:08:10|522.98|520.58|522.89|520.49|522.98|520.58|522.89|520.49|0
1655982500000|2022-06-23 11:08:20|523.26|520.86|522.98|520.58|523.26|520.86|522.98|520.58|0
1655982510000|2022-06-23 11:08:30|523.07|520.67|523.45|521.05|523.45|521.05|523.07|520.67|0
1655982520000|2022-06-23 11:08:40|523.26|520.86|523.45|521.05|523.45|521.05|523.26|520.86|0
1655982530000|2022-06-23 11:08:50|523.07|520.67|523.07|520.67|523.07|520.67|522.89|520.49|0
1655982540000|2022-06-23 11:09:00|522.98|520.58|523.45|521.05|523.45|521.05|522.98|520.58|0
1655982550000|2022-06-23 11:09:10|523.26|520.86|523.26|520.86|523.26|520.86|523.26|520.86|0
1655982560000|2022-06-23 11:09:20|523.07|520.67|523.26|520.86|523.26|520.86|523.07|520.67|0
1655982570000|2022-06-23 11:09:30|523.07|520.67|523.17|520.77|523.17|520.77|522.98|520.58|0
1655982580000|2022-06-23 11:09:40|522.89|520.49|522.98|520.58|523.07|520.67|522.89|520.49|0
1655982590000|2022-06-23 11:09:50|522.89|520.49|522.88|520.48|522.98|520.58|522.88|520.48|0
1655982600000|2022-06-23 11:10:00|523.07|520.67|523.26|520.86|523.26|520.86|522.98|520.58|0
1655982610000|2022-06-23 11:10:10|523.07|520.67|523.26|520.86|523.26|520.86|523.07|520.67|0
1655982620000|2022-06-23 11:10:20|523.07|520.67|523.26|520.86|523.26|520.86|523.07|520.67|0
1655982630000|2022-06-23 11:10:30|523.45|521.05|523.64|521.24|523.64|521.24|523.45|521.05|0
1655982640000|2022-06-23 11:10:40|523.74|521.34|523.45|521.05|523.83|521.43|523.45|521.05|0
1655982650000|2022-06-23 11:10:50|523.55|521.15|523.55|521.15|523.64|521.24|523.55|521.15|0
1655982660000|2022-06-23 11:11:00|523.64|521.24|523.45|521.05|523.64|521.24|523.45|521.05|0
1655982670000|2022-06-23 11:11:10|523.64|521.24|523.64|521.24|523.64|521.24|523.64|521.24|0
1655982700000|2022-06-23 11:11:40|523.45|521.05|523.45|521.05|523.45|521.05|523.45|521.05|0
1655982710000|2022-06-23 11:11:50|523.26|520.86|523.55|521.15|523.55|521.15|523.26|520.86|0
1655982720000|2022-06-23 11:12:00|523.64|521.24|523.45|521.05|523.83|521.43|523.45|521.05|0
1655982730000|2022-06-23 11:12:10|523.55|521.15|524.02|521.62|524.02|521.62|523.55|521.15|0
1655982740000|2022-06-23 11:12:20|523.83|521.43|523.83|521.43|523.83|521.43|523.74|521.34|0
1655982750000|2022-06-23 11:12:30|524.02|521.62|523.83|521.43|524.02|521.62|523.83|521.43|0
1655982760000|2022-06-23 11:12:40|523.93|521.53|524.02|521.62|524.02|521.62|523.93|521.53|0
1655982770000|2022-06-23 11:12:50|523.83|521.43|523.74|521.34|523.83|521.43|523.64|521.24|0
1655982780000|2022-06-23 11:13:00|523.83|521.43|523.83|521.43|523.93|521.53|523.83|521.43|0
1655982790000|2022-06-23 11:13:10|523.74|521.34|523.64|521.24|523.74|521.34|523.64|521.24|0
1655982800000|2022-06-23 11:13:20|523.45|521.05|523.74|521.34|523.74|521.34|523.45|521.05|0
1655982810000|2022-06-23 11:13:30|523.83|521.43|523.83|521.43|524.02|521.62|523.83|521.43|0
1655982820000|2022-06-23 11:13:40|523.93|521.53|524.02|521.62|524.02|521.62|523.93|521.53|0
1655982830000|2022-06-23 11:13:50|524.4|522|524.02|521.62|524.4|522|524.02|521.62|0
1655982840000|2022-06-23 11:14:00|524.21|521.81|524.02|521.62|524.21|521.81|524.02|521.62|0
1655982850000|2022-06-23 11:14:10|523.83|521.43|523.64|521.24|523.83|521.43|523.64|521.24|0
1655982860000|2022-06-23 11:14:20|523.45|521.05|523.45|521.05|523.55|521.15|523.45|521.05|0
1655982870000|2022-06-23 11:14:30|523.07|520.67|523.64|521.24|523.64|521.24|523.07|520.67|0
1655982880000|2022-06-23 11:14:40|523.45|521.05|523.45|521.05|523.45|521.05|523.36|520.96|0
1655982890000|2022-06-23 11:14:50|523.26|520.86|523.26|520.86|523.26|520.86|523.26|520.86|0
1655982910000|2022-06-23 11:15:10|523.07|520.67|523.07|520.67|523.26|520.86|523.07|520.67|0
1655982920000|2022-06-23 11:15:20|522.88|520.48|522.88|520.48|522.88|520.48|522.79|520.39|0
1655982930000|2022-06-23 11:15:30|522.69|520.29|522.69|520.29|522.88|520.48|522.69|520.29|0
1655982940000|2022-06-23 11:15:40|522.79|520.39|522.79|520.39|522.88|520.48|522.69|520.29|0
1655982950000|2022-06-23 11:15:50|522.69|520.29|522.51|520.11|522.69|520.29|522.32|519.92|0
1655982960000|2022-06-23 11:16:00|522.41|520.01|522.13|519.73|522.41|520.01|521.94|519.54|0
1655982970000|2022-06-23 11:16:10|521.94|519.54|521.56|519.16|521.94|519.54|521.56|519.16|0
1655982980000|2022-06-23 11:16:20|522.13|519.73|521.94|519.54|522.13|519.73|521.94|519.54|0
1655982990000|2022-06-23 11:16:30|522.04|519.64|522.32|519.92|522.32|519.92|521.94|519.54|0
1655983000000|2022-06-23 11:16:40|522.5|520.1|522.04|519.64|522.5|520.1|522.04|519.64|0
1655983010000|2022-06-23 11:16:50|521.94|519.54|521.85|519.45|521.94|519.54|521.85|519.45|0
1655983020000|2022-06-23 11:17:00|521.56|519.16|521.47|519.07|521.56|519.16|521.47|519.07|0
1655983030000|2022-06-23 11:17:10|521.37|518.97|521.56|519.16|521.56|519.16|521.37|518.97|0
1655983040000|2022-06-23 11:17:20|521.37|518.97|521.18|518.78|521.37|518.97|521.18|518.78|0
1655983050000|2022-06-23 11:17:30|521.28|518.88|520.81|518.41|521.37|518.97|520.81|518.41|0
1655983060000|2022-06-23 11:17:40|521|518.6|521|518.6|521|518.6|520.81|518.41|0
1655983070000|2022-06-23 11:17:50|521.18|518.78|521.37|518.97|521.37|518.97|521.18|518.78|0
1655983080000|2022-06-23 11:18:00|521.28|518.88|521.56|519.16|521.56|519.16|521.28|518.88|0
1655983090000|2022-06-23 11:18:10|521.47|519.07|521.75|519.35|521.75|519.35|521.47|519.07|0
1655983100000|2022-06-23 11:18:20|521.85|519.45|521.56|519.16|521.94|519.54|521.47|519.07|0
1655983110000|2022-06-23 11:18:30|521.47|519.07|521.56|519.16|521.56|519.16|521.37|518.97|0
1655983120000|2022-06-23 11:18:40|521.47|519.07|521.37|518.97|521.47|519.07|521.37|518.97|0
1655983130000|2022-06-23 11:18:50|521.28|518.88|521.18|518.78|521.28|518.88|521.18|518.78|0
1655983140000|2022-06-23 11:19:00|521.28|518.88|521.18|518.78|521.28|518.88|521.09|518.69|0
1655983150000|2022-06-23 11:19:10|521.37|518.97|521.94|519.54|521.94|519.54|521.18|518.78|0
1655983170000|2022-06-23 11:19:30|521.85|519.45|520.99|518.59|521.85|519.45|520.99|518.59|0
1655983180000|2022-06-23 11:19:40|521.18|518.78|521.18|518.78|521.18|518.78|521.09|518.69|0
1655983190000|2022-06-23 11:19:50|521.56|519.16|521.75|519.35|521.75|519.35|521.56|519.16|0
1655983200000|2022-06-23 11:20:00|521.94|519.54|521.18|518.78|521.94|519.54|521.18|518.78|0
1655983210000|2022-06-23 11:20:10|520.81|518.41|520.99|518.59|520.99|518.59|520.81|518.41|0
1655983220000|2022-06-23 11:20:20|520.81|518.41|520.81|518.41|520.81|518.41|520.62|518.22|0
1655983230000|2022-06-23 11:20:30|520.99|518.59|521.18|518.78|521.18|518.78|520.99|518.59|0
1655983240000|2022-06-23 11:20:40|521.09|518.69|521.18|518.78|521.18|518.78|521.09|518.69|0
1655983250000|2022-06-23 11:20:50|520.99|518.59|521.18|518.78|521.18|518.78|520.99|518.59|0
1655983260000|2022-06-23 11:21:00|520.99|518.59|520.9|518.5|520.99|518.59|520.9|518.5|0
1655983270000|2022-06-23 11:21:10|520.71|518.31|520.24|517.84|520.71|518.31|520.24|517.84|0
1655983280000|2022-06-23 11:21:20|520.43|518.03|520.81|518.41|520.81|518.41|520.24|517.84|0
1655983290000|2022-06-23 11:21:30|520.99|518.59|520.62|518.22|520.99|518.59|520.62|518.22|0
1655983300000|2022-06-23 11:21:40|520.71|518.31|520.71|518.31|520.9|518.5|520.71|518.31|0
1655983310000|2022-06-23 11:21:50|520.62|518.22|520.43|518.03|520.62|518.22|520.43|518.03|0
1655983320000|2022-06-23 11:22:00|520.34|517.94|520.43|518.03|520.43|518.03|520.34|517.94|0
1655983330000|2022-06-23 11:22:10|520.34|517.94|520.43|518.03|520.43|518.03|520.34|517.94|0
1655983340000|2022-06-23 11:22:20|520.34|517.94|520.43|518.03|520.43|518.03|520.34|517.94|0
1655983350000|2022-06-23 11:22:30|520.62|518.22|520.8|518.4|520.8|518.4|520.62|518.22|0
1655983360000|2022-06-23 11:22:40|520.62|518.22|520.62|518.22|520.62|518.22|520.62|518.22|0
1655983370000|2022-06-23 11:22:50|520.43|518.03|520.8|518.4|520.8|518.4|520.43|518.03|0
1655983380000|2022-06-23 11:23:00|520.71|518.31|520.43|518.03|520.8|518.4|520.43|518.03|0
1655983390000|2022-06-23 11:23:10|520.62|518.22|520.53|518.13|520.62|518.22|520.53|518.13|0
1655983400000|2022-06-23 11:23:20|520.62|518.22|520.43|518.03|520.62|518.22|520.43|518.03|0
1655983420000|2022-06-23 11:23:40|520.24|517.84|520.15|517.75|520.24|517.84|520.15|517.75|0
1655983430000|2022-06-23 11:23:50|520.05|517.65|520.05|517.65|520.05|517.65|520.05|517.65|0
1655983440000|2022-06-23 11:24:00|520.24|517.84|520.05|517.65|520.24|517.84|520.05|517.65|0
1655983450000|2022-06-23 11:24:10|519.86|517.46|519.96|517.56|519.96|517.56|519.86|517.46|0
1655983460000|2022-06-23 11:24:20|520.24|517.84|520.15|517.75|520.43|518.03|520.15|517.75|0
1655983470000|2022-06-23 11:24:30|520.05|517.65|519.67|517.27|520.05|517.65|519.67|517.27|0
1655983480000|2022-06-23 11:24:40|520.05|517.65|520.05|517.65|520.05|517.65|520.05|517.65|0
1655983490000|2022-06-23 11:24:50|519.96|517.56|520.24|517.84|520.24|517.84|519.96|517.56|0
1655983500000|2022-06-23 11:25:00|520.34|517.94|520.43|518.03|520.43|518.03|520.34|517.94|0
1655983510000|2022-06-23 11:25:10|520.8|518.4|520.99|518.59|520.99|518.59|520.8|518.4|0
1655983520000|2022-06-23 11:25:20|520.9|518.5|520.62|518.22|520.9|518.5|520.62|518.22|0
1655983530000|2022-06-23 11:25:30|520.8|518.4|520.8|518.4|520.8|518.4|520.71|518.31|0
1655983540000|2022-06-23 11:25:40|520.71|518.31|520.71|518.31|520.71|518.31|520.71|518.31|0
1655983550000|2022-06-23 11:25:50|520.8|518.4|520.9|518.5|520.99|518.59|520.8|518.4|0
1655983560000|2022-06-23 11:26:00|520.99|518.59|520.8|518.4|520.99|518.59|520.8|518.4|0
1655983570000|2022-06-23 11:26:10|520.71|518.31|520.8|518.4|520.8|518.4|520.71|518.31|0
1655983580000|2022-06-23 11:26:20|520.71|518.31|520.8|518.4|520.8|518.4|520.71|518.31|0
1655983590000|2022-06-23 11:26:30|520.9|518.5|520.8|518.4|520.9|518.5|520.8|518.4|0
1655983600000|2022-06-23 11:26:40|520.9|518.5|520.99|518.59|520.99|518.59|520.9|518.5|0
1655983610000|2022-06-23 11:26:50|521.09|518.69|521.09|518.69|521.09|518.69|521.09|518.69|0
1655983620000|2022-06-23 11:27:00|520.99|518.59|520.43|518.03|520.99|518.59|520.43|518.03|0
1655983640000|2022-06-23 11:27:20|520.24|517.84|520.15|517.75|520.24|517.84|520.15|517.75|0
1655983650000|2022-06-23 11:27:30|520.24|517.84|520.34|517.94|520.34|517.94|520.24|517.84|0
1655983660000|2022-06-23 11:27:40|520.24|517.84|520.15|517.75|520.24|517.84|520.05|517.65|0
1655983670000|2022-06-23 11:27:50|520.24|517.84|520.43|518.03|520.43|518.03|520.24|517.84|0
1655983680000|2022-06-23 11:28:00|520.24|517.84|520.24|517.84|520.24|517.84|520.24|517.84|0
1655983690000|2022-06-23 11:28:10|520.15|517.75|519.86|517.46|520.15|517.75|519.86|517.46|0
1655983710000|2022-06-23 11:28:30|520.05|517.65|520.24|517.84|520.24|517.84|520.05|517.65|0
1655983720000|2022-06-23 11:28:40|519.67|517.27|519.48|517.08|519.67|517.27|519.48|517.08|0
1655983730000|2022-06-23 11:28:50|519.67|517.27|518.84|516.44|519.67|517.27|518.84|516.44|0
1655983740000|2022-06-23 11:29:00|519.12|516.72|519.03|516.63|519.12|516.72|519.03|516.63|0
1655983750000|2022-06-23 11:29:10|519.12|516.72|518.74|516.34|519.12|516.72|518.74|516.34|0
1655983760000|2022-06-23 11:29:20|518.65|516.25|517.99|515.59|518.65|516.25|517.99|515.59|0
1655983770000|2022-06-23 11:29:30|517.61|515.21|516.49|514.09|517.61|515.21|516.3|513.9|0
1655983780000|2022-06-23 11:29:40|516.67|514.27|516.3|513.9|516.67|514.27|516.3|513.9|0
1655983790000|2022-06-23 11:29:50|516.02|513.62|515.73|513.33|516.3|513.9|515.73|513.33|0
1655983800000|2022-06-23 11:30:00|516.11|513.71|516.49|514.09|516.49|514.09|516.11|513.71|0
1655983810000|2022-06-23 11:30:10|516.3|513.9|516.3|513.9|516.4|514|516.3|513.9|0
1655983820000|2022-06-23 11:30:20|516.21|513.81|515.92|513.52|516.21|513.81|515.92|513.52|0
1655983830000|2022-06-23 11:30:30|516.11|513.71|516.11|513.71|516.3|513.9|516.11|513.71|0
1655983840000|2022-06-23 11:30:40|516.3|513.9|516.3|513.9|516.3|513.9|516.3|513.9|0
1655983850000|2022-06-23 11:30:50|516.67|514.27|517.61|515.21|517.61|515.21|516.67|514.27|0
1655983860000|2022-06-23 11:31:00|517.24|514.84|517.99|515.59|517.99|515.59|517.24|514.84|0
1655983870000|2022-06-23 11:31:10|518.28|515.88|517.99|515.59|518.28|515.88|517.99|515.59|0
1655983880000|2022-06-23 11:31:20|518.18|515.78|518.09|515.69|518.18|515.78|517.99|515.59|0
1655983890000|2022-06-23 11:31:30|518.37|515.97|518.37|515.97|518.47|516.07|518.28|515.88|0
1655983900000|2022-06-23 11:31:40|518.47|516.07|518.37|515.97|518.56|516.16|518.37|515.97|0
1655983910000|2022-06-23 11:31:50|518.56|516.16|518.37|515.97|518.56|516.16|518.37|515.97|0
1655983920000|2022-06-23 11:32:00|518.47|516.07|518.18|515.78|518.47|516.07|518.18|515.78|0
1655983930000|2022-06-23 11:32:10|518.37|515.97|518.56|516.16|518.56|516.16|518.37|515.97|0
1655983940000|2022-06-23 11:32:20|518.74|516.34|518.56|516.16|518.74|516.34|518.56|516.16|0
1655983950000|2022-06-23 11:32:30|518.93|516.53|518.74|516.34|518.93|516.53|518.74|516.34|0
1655983960000|2022-06-23 11:32:40|518.93|516.53|518.84|516.44|518.93|516.53|518.84|516.44|0
1655983970000|2022-06-23 11:32:50|518.74|516.34|518.93|516.53|518.93|516.53|518.74|516.34|0
1655983980000|2022-06-23 11:33:00|518.74|516.34|518.74|516.34|518.74|516.34|518.74|516.34|0
1655984000000|2022-06-23 11:33:20|518.93|516.53|518.74|516.34|518.93|516.53|518.74|516.34|0
1655984010000|2022-06-23 11:33:30|518.55|516.15|518.55|516.15|518.55|516.15|518.55|516.15|0
1655984020000|2022-06-23 11:33:40|518.46|516.06|518.46|516.06|518.46|516.06|518.46|516.06|0
1655984030000|2022-06-23 11:33:50|518.37|515.97|518.74|516.34|518.74|516.34|518.37|515.97|0
1655984040000|2022-06-23 11:34:00|518.93|516.53|519.12|516.72|519.12|516.72|518.93|516.53|0
1655984060000|2022-06-23 11:34:20|519.03|516.63|519.12|516.72|519.12|516.72|519.03|516.63|0
1655984070000|2022-06-23 11:34:30|519.31|516.91|519.31|516.91|519.31|516.91|519.31|516.91|0
1655984080000|2022-06-23 11:34:40|519.12|516.72|519.22|516.82|519.31|516.91|519.12|516.72|0
1655984090000|2022-06-23 11:34:50|519.12|516.72|518.65|516.25|519.12|516.72|518.65|516.25|0
1655984100000|2022-06-23 11:35:00|518.55|516.15|518.46|516.06|518.65|516.25|518.46|516.06|0
1655984110000|2022-06-23 11:35:10|518.55|516.15|518.65|516.25|518.65|516.25|518.55|516.15|0
1655984120000|2022-06-23 11:35:20|518.74|516.34|518.65|516.25|518.84|516.44|518.65|516.25|0
1655984130000|2022-06-23 11:35:30|518.55|516.15|518.93|516.53|518.93|516.53|518.55|516.15|0
1655984140000|2022-06-23 11:35:40|518.84|516.44|518.55|516.15|518.84|516.44|518.55|516.15|0
1655984150000|2022-06-23 11:35:50|518.65|516.25|518.74|516.34|518.74|516.34|518.55|516.15|0
1655984170000|2022-06-23 11:36:10|518.55|516.15|518.55|516.15|518.55|516.15|518.37|515.97|0
1655984180000|2022-06-23 11:36:20|518.37|515.97|518.18|515.78|518.37|515.97|518.18|515.78|0
1655984190000|2022-06-23 11:36:30|517.99|515.59|517.8|515.4|517.99|515.59|517.61|515.21|0
1655984200000|2022-06-23 11:36:40|517.71|515.31|517.99|515.59|517.99|515.59|517.71|515.31|0
1655984210000|2022-06-23 11:36:50|517.9|515.5|518.37|515.97|518.37|515.97|517.9|515.5|0
1655984220000|2022-06-23 11:37:00|518.27|515.87|518.37|515.97|518.37|515.97|518.27|515.87|0
1655984230000|2022-06-23 11:37:10|518.27|515.87|518.37|515.97|518.37|515.97|518.27|515.87|0
1655984240000|2022-06-23 11:37:20|518.55|516.15|518.55|516.15|518.55|516.15|518.55|516.15|0
1655984250000|2022-06-23 11:37:30|518.46|516.06|517.99|515.59|518.55|516.15|517.99|515.59|0
1655984260000|2022-06-23 11:37:40|517.8|515.4|518.18|515.78|518.18|515.78|517.8|515.4|0
1655984270000|2022-06-23 11:37:50|518.37|515.97|518.27|515.87|518.37|515.97|518.27|515.87|0
1655984280000|2022-06-23 11:38:00|518.37|515.97|518.27|515.87|518.37|515.97|518.27|515.87|0
1655984290000|2022-06-23 11:38:10|518.36|515.96|518.27|515.87|518.36|515.96|518.27|515.87|0
1655984300000|2022-06-23 11:38:20|518.36|515.96|518.27|515.87|518.36|515.96|518.27|515.87|0
1655984310000|2022-06-23 11:38:30|518.18|515.78|518.36|515.96|518.36|515.96|518.18|515.78|0
1655984320000|2022-06-23 11:38:40|518.27|515.87|518.18|515.78|518.27|515.87|518.18|515.78|0
1655984330000|2022-06-23 11:38:50|517.99|515.59|518.18|515.78|518.18|515.78|517.99|515.59|0
1655984340000|2022-06-23 11:39:00|518.36|515.96|518.27|515.87|518.36|515.96|518.27|515.87|0
1655984350000|2022-06-23 11:39:10|518.18|515.78|518.18|515.78|518.18|515.78|518.09|515.69|0
1655984360000|2022-06-23 11:39:20|518.09|515.69|518.18|515.78|518.18|515.78|518.09|515.69|0
1655984370000|2022-06-23 11:39:30|517.99|515.59|517.9|515.5|517.99|515.59|517.9|515.5|0
1655984380000|2022-06-23 11:39:40|517.99|515.59|517.99|515.59|518.09|515.69|517.99|515.59|0
1655984400000|2022-06-23 11:40:00|517.8|515.4|517.42|515.02|517.8|515.4|517.42|515.02|0
1655984410000|2022-06-23 11:40:10|517.52|515.12|517.61|515.21|517.61|515.21|517.52|515.12|0
1655984420000|2022-06-23 11:40:20|517.8|515.4|517.99|515.59|517.99|515.59|517.8|515.4|0
1655984430000|2022-06-23 11:40:30|518.18|515.78|518.18|515.78|518.18|515.78|518.18|515.78|0
1655984440000|2022-06-23 11:40:40|518.09|515.69|518.09|515.69|518.09|515.69|518.09|515.69|0
1655984450000|2022-06-23 11:40:50|518.55|516.15|518.65|516.25|518.74|516.34|518.55|516.15|0
1655984460000|2022-06-23 11:41:00|518.27|515.87|518.18|515.78|518.27|515.87|518.09|515.69|0
1655984470000|2022-06-23 11:41:10|518.36|515.96|518.36|515.96|518.36|515.96|518.27|515.87|0
1655984490000|2022-06-23 11:41:30|518.27|515.87|518.55|516.15|518.55|516.15|518.27|515.87|0
1655984500000|2022-06-23 11:41:40|518.74|516.34|518.74|516.34|518.74|516.34|518.74|516.34|0
1655984510000|2022-06-23 11:41:50|518.93|516.53|519.12|516.72|519.12|516.72|518.93|516.53|0
1655984520000|2022-06-23 11:42:00|519.59|517.19|519.22|516.82|519.59|517.19|519.22|516.82|0
1655984530000|2022-06-23 11:42:10|519.31|516.91|520.16|517.76|520.16|517.76|519.31|516.91|0
1655984540000|2022-06-23 11:42:20|519.59|517.19|520.25|517.85|520.25|517.85|519.49|517.09|0
1655984550000|2022-06-23 11:42:30|520.06|517.66|520.82|518.42|520.82|518.42|520.06|517.66|0
1655984560000|2022-06-23 11:42:40|520.72|518.32|520.82|518.42|520.82|518.42|520.72|518.32|0
1655984570000|2022-06-23 11:42:50|521.1|518.7|521.38|518.98|521.38|518.98|521|518.6|0
1655984580000|2022-06-23 11:43:00|521.19|518.79|521.19|518.79|521.38|518.98|521.19|518.79|0
1655984590000|2022-06-23 11:43:10|520.91|518.51|521.1|518.7|521.1|518.7|520.91|518.51|0
1655984600000|2022-06-23 11:43:20|521.29|518.89|521|518.6|521.29|518.89|521|518.6|0
1655984610000|2022-06-23 11:43:30|521.38|518.98|520.81|518.41|521.38|518.98|520.81|518.41|0
1655984620000|2022-06-23 11:43:40|520.91|518.51|520.44|518.04|521|518.6|520.06|517.66|0
1655984630000|2022-06-23 11:43:50|520.63|518.23|520.44|518.04|520.63|518.23|520.44|518.04|0
1655984640000|2022-06-23 11:44:00|520.54|518.14|519.87|517.47|520.54|518.14|519.87|517.47|0
1655984650000|2022-06-23 11:44:10|520.06|517.66|519.78|517.38|520.06|517.66|519.78|517.38|0
1655984660000|2022-06-23 11:44:20|519.49|517.09|518.93|516.53|519.49|517.09|518.93|516.53|0
1655984670000|2022-06-23 11:44:30|519.12|516.72|519.12|516.72|519.21|516.81|519.12|516.72|0
1655984680000|2022-06-23 11:44:40|518.93|516.53|518.74|516.34|518.93|516.53|518.74|516.34|0
1655984690000|2022-06-23 11:44:50|518.93|516.53|519.03|516.63|519.03|516.63|518.93|516.53|0
1655984700000|2022-06-23 11:45:00|519.12|516.72|519.87|517.47|519.87|517.47|519.12|516.72|0
1655984710000|2022-06-23 11:45:10|520.06|517.66|519.59|517.19|520.06|517.66|519.59|517.19|0
1655984720000|2022-06-23 11:45:20|519.3|516.9|519.68|517.28|519.68|517.28|519.3|516.9|0
1655984730000|2022-06-23 11:45:30|519.59|517.19|519.59|517.19|519.59|517.19|519.3|516.9|0
1655984740000|2022-06-23 11:45:40|519.68|517.28|519.97|517.57|520.06|517.66|519.68|517.28|0
1655984750000|2022-06-23 11:45:50|520.16|517.76|520.44|518.04|520.44|518.04|519.87|517.47|0
1655984760000|2022-06-23 11:46:00|519.87|517.47|520.06|517.66|520.06|517.66|519.87|517.47|0
1655984770000|2022-06-23 11:46:10|520.25|517.85|520.06|517.66|520.35|517.95|520.06|517.66|0
1655984780000|2022-06-23 11:46:20|519.87|517.47|520.06|517.66|520.06|517.66|519.87|517.47|0
1655984790000|2022-06-23 11:46:30|520.35|517.95|519.49|517.09|520.35|517.95|519.49|517.09|0
1655984800000|2022-06-23 11:46:40|519.68|517.28|519.4|517|519.78|517.38|519.4|517|0
1655984810000|2022-06-23 11:46:50|519.3|516.9|519.12|516.72|519.3|516.9|519.12|516.72|0
1655984820000|2022-06-23 11:47:00|519.4|517|519.3|516.9|519.49|517.09|519.3|516.9|0
1655984830000|2022-06-23 11:47:10|519.4|517|519.3|516.9|519.4|517|519.3|516.9|0
1655984840000|2022-06-23 11:47:20|519.4|517|519.49|517.09|519.49|517.09|519.4|517|0
1655984850000|2022-06-23 11:47:30|520.06|517.66|519.59|517.19|520.06|517.66|519.59|517.19|0
1655984860000|2022-06-23 11:47:40|519.68|517.28|519.87|517.47|519.87|517.47|519.68|517.28|0
1655984870000|2022-06-23 11:47:50|519.78|517.38|519.78|517.38|519.87|517.47|519.78|517.38|0
1655984880000|2022-06-23 11:48:00|519.87|517.47|519.78|517.38|519.87|517.47|519.78|517.38|0
1655984890000|2022-06-23 11:48:10|519.12|516.72|518.93|516.53|519.12|516.72|518.93|516.53|0
1655984900000|2022-06-23 11:48:20|518.36|515.96|517.23|514.83|518.36|515.96|517.23|514.83|0
1655984910000|2022-06-23 11:48:30|517.42|515.02|517.33|514.93|517.42|515.02|517.33|514.93|0
1655984920000|2022-06-23 11:48:40|517.98|515.58|518.36|515.96|518.36|515.96|517.98|515.58|0
1655984930000|2022-06-23 11:48:50|518.17|515.77|517.98|515.58|518.17|515.77|517.98|515.58|0
1655984940000|2022-06-23 11:49:00|517.71|515.31|518.17|515.77|518.17|515.77|517.71|515.31|0
1655984950000|2022-06-23 11:49:10|517.89|515.49|518.36|515.96|518.36|515.96|517.89|515.49|0
1655984960000|2022-06-23 11:49:20|518.27|515.87|518.36|515.96|518.36|515.96|518.27|515.87|0
1655984970000|2022-06-23 11:49:30|518.93|516.53|518.74|516.34|518.93|516.53|518.55|516.15|0
1655984980000|2022-06-23 11:49:40|518.55|516.15|518.55|516.15|518.55|516.15|518.55|516.15|0
1655984990000|2022-06-23 11:49:50|518.74|516.34|518.17|515.77|518.74|516.34|518.17|515.77|0
1655985000000|2022-06-23 11:50:00|518.27|515.87|518.36|515.96|518.74|516.34|518.27|515.87|0
1655985010000|2022-06-23 11:50:10|518.55|516.15|518.55|516.15|518.55|516.15|518.36|515.96|0
1655985020000|2022-06-23 11:50:20|518.46|516.06|518.17|515.77|518.46|516.06|518.17|515.77|0
1655985030000|2022-06-23 11:50:30|518.08|515.68|518.17|515.77|518.17|515.77|517.98|515.58|0
1655985040000|2022-06-23 11:50:40|518.36|515.96|518.17|515.77|518.36|515.96|518.17|515.77|0
1655985050000|2022-06-23 11:50:50|518.27|515.87|518.17|515.77|518.27|515.87|517.98|515.58|0
1655985060000|2022-06-23 11:51:00|517.98|515.58|517.8|515.4|517.98|515.58|517.8|515.4|0
1655985070000|2022-06-23 11:51:10|518.17|515.77|517.98|515.58|518.17|515.77|517.98|515.58|0
1655985080000|2022-06-23 11:51:20|518.08|515.68|518.17|515.77|518.17|515.77|518.08|515.68|0
1655985090000|2022-06-23 11:51:30|518.36|515.96|518.17|515.77|518.36|515.96|518.17|515.77|0
1655985100000|2022-06-23 11:51:40|518.36|515.96|518.17|515.77|518.36|515.96|518.17|515.77|0
1655985110000|2022-06-23 11:51:50|517.98|515.58|517.89|515.49|517.98|515.58|517.89|515.49|0
1655985120000|2022-06-23 11:52:00|517.98|515.58|518.36|515.96|518.36|515.96|517.98|515.58|0
1655985130000|2022-06-23 11:52:10|518.17|515.77|518.36|515.96|518.36|515.96|518.17|515.77|0
1655985140000|2022-06-23 11:52:20|518.55|516.15|518.36|515.96|518.55|516.15|518.36|515.96|0
1655985150000|2022-06-23 11:52:30|518.55|516.15|518.74|516.34|518.74|516.34|518.55|516.15|0
1655985160000|2022-06-23 11:52:40|518.93|516.53|519.21|516.81|519.3|516.9|518.93|516.53|0
1655985170000|2022-06-23 11:52:50|519.11|516.71|518.93|516.53|519.11|516.71|518.93|516.53|0
1655985180000|2022-06-23 11:53:00|518.83|516.43|518.36|515.96|519.11|516.71|518.36|515.96|0
1655985190000|2022-06-23 11:53:10|518.17|515.77|518.17|515.77|518.17|515.77|518.17|515.77|0
1655985200000|2022-06-23 11:53:20|517.98|515.58|518.17|515.77|518.17|515.77|517.98|515.58|0
1655985210000|2022-06-23 11:53:30|517.98|515.58|517.98|515.58|517.98|515.58|517.89|515.49|0
1655985220000|2022-06-23 11:53:40|517.89|515.49|517.79|515.39|517.98|515.58|517.79|515.39|0
1655985230000|2022-06-23 11:53:50|517.98|515.58|517.79|515.39|517.98|515.58|517.79|515.39|0
1655985240000|2022-06-23 11:54:00|517.98|515.58|517.98|515.58|517.98|515.58|517.89|515.49|0
1655985250000|2022-06-23 11:54:10|518.36|515.96|518.46|516.06|518.46|516.06|518.36|515.96|0
1655985260000|2022-06-23 11:54:20|518.55|516.15|518.46|516.06|518.55|516.15|518.36|515.96|0
1655985270000|2022-06-23 11:54:30|518.65|516.25|518.27|515.87|518.65|516.25|518.27|515.87|0
1655985280000|2022-06-23 11:54:40|518.17|515.77|518.36|515.96|518.36|515.96|518.17|515.77|0
1655985290000|2022-06-23 11:54:50|518.27|515.87|518.27|515.87|518.36|515.96|518.27|515.87|0
1655985300000|2022-06-23 11:55:00|518.36|515.96|518.27|515.87|518.36|515.96|518.27|515.87|0
1655985310000|2022-06-23 11:55:10|518.36|515.96|518.36|515.96|518.36|515.96|518.36|515.96|0
1655985320000|2022-06-23 11:55:20|518.55|516.15|518.36|515.96|518.55|516.15|518.36|515.96|0
1655985330000|2022-06-23 11:55:30|518.46|516.06|518.17|515.77|518.46|516.06|518.17|515.77|0
1655985340000|2022-06-23 11:55:40|518.27|515.87|518.36|515.96|518.46|516.06|518.27|515.87|0
1655985350000|2022-06-23 11:55:50|518.55|516.15|518.55|516.15|518.55|516.15|518.55|516.15|0
1655985360000|2022-06-23 11:56:00|518.46|516.06|518.55|516.15|518.55|516.15|518.46|516.06|0
1655985370000|2022-06-23 11:56:10|518.46|516.06|518.17|515.77|518.46|516.06|518.17|515.77|0
1655985380000|2022-06-23 11:56:20|518.36|515.96|518.92|516.52|518.92|516.52|518.36|515.96|0
1655985390000|2022-06-23 11:56:30|519.11|516.71|519.11|516.71|519.3|516.9|519.11|516.71|0
1655985400000|2022-06-23 11:56:40|519.3|516.9|519.11|516.71|519.3|516.9|519.11|516.71|0
1655985410000|2022-06-23 11:56:50|519.3|516.9|519.11|516.71|519.3|516.9|519.11|516.71|0
1655985430000|2022-06-23 11:57:10|519.02|516.62|519.11|516.71|519.11|516.71|518.92|516.52|0
1655985440000|2022-06-23 11:57:20|519.21|516.81|519.11|516.71|519.49|517.09|519.11|516.71|0
1655985450000|2022-06-23 11:57:30|519.49|517.09|519.3|516.9|519.49|517.09|519.3|516.9|0
1655985460000|2022-06-23 11:57:40|519.11|516.71|519.4|517|519.4|517|519.11|516.71|0
1655985470000|2022-06-23 11:57:50|519.49|517.09|519.11|516.71|519.49|517.09|519.11|516.71|0
1655985480000|2022-06-23 11:58:00|519.3|516.9|519.4|517|519.49|517.09|519.3|516.9|0
1655985490000|2022-06-23 11:58:10|519.49|517.09|519.59|517.19|519.59|517.19|519.4|517|0
1655985500000|2022-06-23 11:58:20|519.68|517.28|519.49|517.09|519.68|517.28|519.49|517.09|0
1655985510000|2022-06-23 11:58:30|519.68|517.28|520.05|517.65|520.24|517.84|519.68|517.28|0
1655985520000|2022-06-23 11:58:40|519.96|517.56|519.96|517.56|520.05|517.65|519.87|517.47|0
1655985530000|2022-06-23 11:58:50|519.87|517.47|519.78|517.38|519.87|517.47|519.78|517.38|0
1655985540000|2022-06-23 11:59:00|519.87|517.47|519.78|517.38|520.05|517.65|519.78|517.38|0
1655985550000|2022-06-23 11:59:10|519.87|517.47|520.05|517.65|520.05|517.65|519.87|517.47|0
1655985560000|2022-06-23 11:59:20|519.87|517.47|519.87|517.47|519.87|517.47|519.87|517.47|0
1655985570000|2022-06-23 11:59:30|519.68|517.28|519.68|517.28|519.87|517.47|519.68|517.28|0
1655985580000|2022-06-23 11:59:40|519.87|517.47|519.68|517.28|519.87|517.47|519.49|517.09|0
1655985590000|2022-06-23 11:59:50|519.49|517.09|519.87|517.47|519.87|517.47|519.49|517.09|0
1655985600000|2022-06-23 12:00:00|520.05|517.65|519.49|517.09|520.05|517.65|519.49|517.09|0
1655985610000|2022-06-23 12:00:10|519.68|517.28|519.77|517.37|519.77|517.37|519.68|517.28|0
1655985620000|2022-06-23 12:00:20|519.68|517.28|520.24|517.84|520.24|517.84|519.68|517.28|0
1655985630000|2022-06-23 12:00:30|520.53|518.13|520.72|518.32|520.72|518.32|520.53|518.13|0
1655985640000|2022-06-23 12:00:40|520.62|518.22|521|518.6|521|518.6|520.62|518.22|0
1655985650000|2022-06-23 12:00:50|520.91|518.51|520.81|518.41|521|518.6|520.81|518.41|0
1655985660000|2022-06-23 12:01:00|521|518.6|521.38|518.98|521.38|518.98|521|518.6|0
1655985670000|2022-06-23 12:01:10|521.28|518.88|521.56|519.16|521.56|519.16|521.19|518.79|0
1655985680000|2022-06-23 12:01:20|521.94|519.54|521.75|519.35|521.94|519.54|521.75|519.35|0
1655985690000|2022-06-23 12:01:30|521.94|519.54|521.94|519.54|521.94|519.54|521.94|519.54|0
1655985710000|2022-06-23 12:01:50|522.13|519.73|522.13|519.73|522.13|519.73|521.75|519.35|0
1655985720000|2022-06-23 12:02:00|521.94|519.54|522.13|519.73|522.13|519.73|521.94|519.54|0
1655985730000|2022-06-23 12:02:10|521.94|519.54|522.13|519.73|522.13|519.73|521.94|519.54|0
1655985740000|2022-06-23 12:02:20|521.94|519.54|521.94|519.54|521.94|519.54|521.94|519.54|0
1655985750000|2022-06-23 12:02:30|521.85|519.45|521.38|518.98|521.85|519.45|521.38|518.98|0
1655985760000|2022-06-23 12:02:40|521.19|518.79|521.19|518.79|521.19|518.79|521|518.6|0
1655985770000|2022-06-23 12:02:50|521.1|518.7|520.81|518.41|521.19|518.79|520.81|518.41|0
1655985780000|2022-06-23 12:03:00|520.62|518.22|520.43|518.03|520.62|518.22|520.43|518.03|0
1655985790000|2022-06-23 12:03:10|520.81|518.41|520.62|518.22|520.81|518.41|520.62|518.22|0
1655985800000|2022-06-23 12:03:20|520.72|518.32|521|518.6|521|518.6|520.72|518.32|0
1655985810000|2022-06-23 12:03:30|521.19|518.79|521.1|518.7|521.37|518.97|521.1|518.7|0
1655985820000|2022-06-23 12:03:40|521.19|518.79|521.19|518.79|521.19|518.79|521.19|518.79|0
1655985830000|2022-06-23 12:03:50|521|518.6|521.19|518.79|521.19|518.79|521|518.6|0
1655985840000|2022-06-23 12:04:00|521.28|518.88|521.56|519.16|521.56|519.16|521.28|518.88|0
1655985850000|2022-06-23 12:04:10|521.37|518.97|521.37|518.97|521.37|518.97|521.28|518.88|0
1655985860000|2022-06-23 12:04:20|521.47|519.07|521.94|519.54|521.94|519.54|521.47|519.07|0
1655985870000|2022-06-23 12:04:30|522.23|519.83|522.04|519.64|522.23|519.83|522.04|519.64|0
1655985880000|2022-06-23 12:04:40|521.94|519.54|522.04|519.64|522.04|519.64|521.94|519.54|0
1655985890000|2022-06-23 12:04:50|522.32|519.92|522.32|519.92|522.32|519.92|522.13|519.73|0
1655985900000|2022-06-23 12:05:00|522.51|520.11|522.51|520.11|522.51|520.11|522.51|520.11|0
1655985910000|2022-06-23 12:05:10|522.7|520.3|522.8|520.4|522.8|520.4|522.7|520.3|0
1655985920000|2022-06-23 12:05:20|522.51|520.11|522.7|520.3|522.7|520.3|522.51|520.11|0
1655985930000|2022-06-23 12:05:30|522.8|520.4|523.08|520.68|523.08|520.68|522.8|520.4|0
1655985940000|2022-06-23 12:05:40|522.89|520.49|522.89|520.49|522.89|520.49|522.89|520.49|0
1655985950000|2022-06-23 12:05:50|522.8|520.4|522.61|520.21|522.8|520.4|522.61|520.21|0
1655985960000|2022-06-23 12:06:00|522.89|520.49|523.08|520.68|523.08|520.68|522.89|520.49|0
1655985970000|2022-06-23 12:06:10|522.89|520.49|523.26|520.86|523.26|520.86|522.89|520.49|0
1655985980000|2022-06-23 12:06:20|523.45|521.05|522.89|520.49|523.45|521.05|522.89|520.49|0
1655985990000|2022-06-23 12:06:30|522.98|520.58|522.89|520.49|522.98|520.58|522.89|520.49|0
1655986000000|2022-06-23 12:06:40|523.08|520.68|522.7|520.3|523.08|520.68|522.7|520.3|0
1655986010000|2022-06-23 12:06:50|522.89|520.49|522.7|520.3|522.89|520.49|522.7|520.3|0
1655986030000|2022-06-23 12:07:10|523.08|520.68|523.08|520.68|523.08|520.68|523.08|520.68|0
1655986040000|2022-06-23 12:07:20|523.64|521.24|523.83|521.43|523.83|521.43|523.64|521.24|0
1655986050000|2022-06-23 12:07:30|523.74|521.34|523.83|521.43|523.83|521.43|523.64|521.24|0
1655986060000|2022-06-23 12:07:40|523.64|521.24|523.83|521.43|524.02|521.62|523.64|521.24|0
1655986070000|2022-06-23 12:07:50|523.64|521.24|523.83|521.43|523.93|521.53|523.64|521.24|0
1655986080000|2022-06-23 12:08:00|523.74|521.34|523.64|521.24|523.83|521.43|523.64|521.24|0
1655986090000|2022-06-23 12:08:10|523.74|521.34|523.83|521.43|523.83|521.43|523.74|521.34|0
1655986100000|2022-06-23 12:08:20|524.02|521.62|523.93|521.53|524.02|521.62|523.83|521.43|0
1655986110000|2022-06-23 12:08:30|524.4|522|524.4|522|524.5|522.1|524.4|522|0
1655986120000|2022-06-23 12:08:40|524.59|522.19|524.4|522|524.59|522.19|524.4|522|0
1655986130000|2022-06-23 12:08:50|524.78|522.38|524.78|522.38|524.78|522.38|524.78|522.38|0
1655986140000|2022-06-23 12:09:00|524.59|522.19|524.59|522.19|524.78|522.38|524.59|522.19|0
1655986150000|2022-06-23 12:09:10|524.78|522.38|524.97|522.57|524.97|522.57|524.78|522.38|0
1655986160000|2022-06-23 12:09:20|524.78|522.38|524.88|522.48|524.97|522.57|524.78|522.38|0
1655986170000|2022-06-23 12:09:30|524.97|522.57|524.88|522.48|524.97|522.57|524.88|522.48|0
1655986180000|2022-06-23 12:09:40|524.97|522.57|525.16|522.76|525.16|522.76|524.97|522.57|0
1655986190000|2022-06-23 12:09:50|524.97|522.57|524.97|522.57|524.97|522.57|524.97|522.57|0
1655986200000|2022-06-23 12:10:00|525.16|522.76|525.16|522.76|525.16|522.76|525.16|522.76|0
1655986210000|2022-06-23 12:10:10|525.35|522.95|524.97|522.57|525.35|522.95|524.97|522.57|0
1655986220000|2022-06-23 12:10:20|525.07|522.67|524.4|522|525.07|522.67|524.4|522|0
1655986230000|2022-06-23 12:10:30|524.59|522.19|524.59|522.19|524.59|522.19|524.4|522|0
1655986240000|2022-06-23 12:10:40|524.69|522.29|524.69|522.29|524.69|522.29|524.69|522.29|0
1655986250000|2022-06-23 12:10:50|524.59|522.19|524.78|522.38|524.78|522.38|524.59|522.19|0
1655986260000|2022-06-23 12:11:00|525.35|522.95|525.07|522.67|525.35|522.95|524.97|522.57|0
1655986270000|2022-06-23 12:11:10|525.16|522.76|524.97|522.57|525.16|522.76|524.97|522.57|0
1655986280000|2022-06-23 12:11:20|525.54|523.14|524.59|522.19|525.54|523.14|524.59|522.19|0
1655986290000|2022-06-23 12:11:30|524.4|522|524.78|522.38|524.78|522.38|524.02|521.62|0
1655986300000|2022-06-23 12:11:40|524.59|522.19|524.78|522.38|524.97|522.57|524.59|522.19|0
1655986310000|2022-06-23 12:11:50|524.59|522.19|524.78|522.38|524.78|522.38|524.59|522.19|0
1655986320000|2022-06-23 12:12:00|523.83|521.43|523.83|521.43|524.02|521.62|523.83|521.43|0
1655986330000|2022-06-23 12:12:10|523.45|521.05|523.45|521.05|523.45|521.05|523.45|521.05|0
1655986340000|2022-06-23 12:12:20|523.64|521.24|523.64|521.24|523.83|521.43|523.64|521.24|0
1655986350000|2022-06-23 12:12:30|523.45|521.05|523.45|521.05|523.45|521.05|523.45|521.05|0
1655986360000|2022-06-23 12:12:40|523.26|520.86|523.26|520.86|523.26|520.86|523.26|520.86|0
1655986370000|2022-06-23 12:12:50|523.45|521.05|523.26|520.86|523.45|521.05|523.26|520.86|0
1655986390000|2022-06-23 12:13:10|523.64|521.24|523.64|521.24|523.64|521.24|523.64|521.24|0
1655986400000|2022-06-23 12:13:20|523.83|521.43|523.83|521.43|523.83|521.43|523.64|521.24|0
1655986410000|2022-06-23 12:13:30|523.93|521.53|523.83|521.43|523.93|521.53|523.83|521.43|0
1655986420000|2022-06-23 12:13:40|524.21|521.81|524.5|522.1|524.59|522.19|524.21|521.81|0
1655986430000|2022-06-23 12:13:50|524.12|521.72|524.31|521.91|524.31|521.91|524.12|521.72|0
1655986440000|2022-06-23 12:14:00|525.13|522.73|524.85|522.45|525.13|522.73|524.75|522.35|0
1655986450000|2022-06-23 12:14:10|524.94|522.54|525.32|522.92|525.32|522.92|524.85|522.45|0
1655986460000|2022-06-23 12:14:20|525.42|523.02|525.42|523.02|525.51|523.11|525.42|523.02|0
1655986470000|2022-06-23 12:14:30|525.13|522.73|525.32|522.92|525.32|522.92|525.13|522.73|0
1655986480000|2022-06-23 12:14:40|525.23|522.83|525.7|523.3|525.89|523.49|525.23|522.83|0
1655986490000|2022-06-23 12:14:50|525.51|523.11|525.7|523.3|525.7|523.3|525.51|523.11|0
1655986500000|2022-06-23 12:15:00|525.51|523.11|525.89|523.49|525.89|523.49|525.51|523.11|0
1655986510000|2022-06-23 12:15:10|525.7|523.3|526.08|523.68|526.08|523.68|525.7|523.3|0
1655986520000|2022-06-23 12:15:20|525.89|523.49|525.13|522.73|525.89|523.49|525.13|522.73|0
1655986530000|2022-06-23 12:15:30|525.32|522.92|524.56|522.16|525.32|522.92|524.56|522.16|0
1655986540000|2022-06-23 12:15:40|524.75|522.35|524.66|522.26|524.75|522.35|524.66|522.26|0
1655986550000|2022-06-23 12:15:50|524.94|522.54|524.94|522.54|524.94|522.54|524.94|522.54|0
1655986560000|2022-06-23 12:16:00|525.23|522.83|525.13|522.73|525.23|522.83|525.13|522.73|0
1655986570000|2022-06-23 12:16:10|524.94|522.54|524.75|522.35|525.13|522.73|524.75|522.35|0
1655986580000|2022-06-23 12:16:20|524.56|522.16|524.94|522.54|524.94|522.54|524.56|522.16|0
1655986590000|2022-06-23 12:16:30|524.85|522.45|524.75|522.35|524.85|522.45|524.75|522.35|0
1655986600000|2022-06-23 12:16:40|524.85|522.45|524.37|521.97|524.85|522.45|524.37|521.97|0
1655986610000|2022-06-23 12:16:50|524.19|521.79|524.09|521.69|524.19|521.79|524.09|521.69|0
1655986620000|2022-06-23 12:17:00|523.81|521.41|523.81|521.41|523.81|521.41|523.81|521.41|0
1655986630000|2022-06-23 12:17:10|523.72|521.32|523.81|521.41|523.81|521.41|523.72|521.32|0
1655986650000|2022-06-23 12:17:30|523.62|521.22|523.43|521.03|523.62|521.22|523.43|521.03|0
1655986660000|2022-06-23 12:17:40|523.62|521.22|523.72|521.32|523.72|521.32|523.62|521.22|0
1655986670000|2022-06-23 12:17:50|523.81|521.41|524|521.6|524|521.6|523.81|521.41|0
1655986680000|2022-06-23 12:18:00|524.09|521.69|524.28|521.88|524.28|521.88|524|521.6|0
1655986690000|2022-06-23 12:18:10|524.37|521.97|524.75|522.35|524.75|522.35|524.37|521.97|0
1655986700000|2022-06-23 12:18:20|524.94|522.54|524.75|522.35|525.13|522.73|524.75|522.35|0
1655986710000|2022-06-23 12:18:30|524.66|522.26|524.94|522.54|524.94|522.54|524.66|522.26|0
1655986720000|2022-06-23 12:18:40|525.13|522.73|525.13|522.73|525.13|522.73|524.94|522.54|0
1655986730000|2022-06-23 12:18:50|525.32|522.92|525.13|522.73|525.32|522.92|525.13|522.73|0
1655986740000|2022-06-23 12:19:00|524.94|522.54|524.18|521.78|524.94|522.54|524.18|521.78|0
1655986750000|2022-06-23 12:19:10|524|521.6|524|521.6|524.18|521.78|524|521.6|0
1655986760000|2022-06-23 12:19:20|523.81|521.41|524|521.6|524|521.6|523.81|521.41|0
1655986770000|2022-06-23 12:19:30|524.09|521.69|524.09|521.69|524.09|521.69|524|521.6|0
1655986780000|2022-06-23 12:19:40|524|521.6|524.09|521.69|524.18|521.78|524|521.6|0
1655986790000|2022-06-23 12:19:50|524.18|521.78|524.37|521.97|524.37|521.97|524.18|521.78|0
1655986800000|2022-06-23 12:20:00|524.09|521.69|524|521.6|524.09|521.69|524|521.6|0
1655986810000|2022-06-23 12:20:10|524.28|521.88|524.94|522.54|525.13|522.73|524.28|521.88|0
1655986820000|2022-06-23 12:20:20|525.13|522.73|524.85|522.45|525.13|522.73|524.85|522.45|0
1655986830000|2022-06-23 12:20:30|524.94|522.54|524.75|522.35|524.94|522.54|524.66|522.26|0
1655986840000|2022-06-23 12:20:40|524.56|522.16|524.56|522.16|524.56|522.16|524.37|521.97|0
1655986850000|2022-06-23 12:20:50|524.66|522.26|524.66|522.26|524.66|522.26|524.66|522.26|0
1655986860000|2022-06-23 12:21:00|524.94|522.54|524.94|522.54|524.94|522.54|524.56|522.16|0
1655986870000|2022-06-23 12:21:10|524.75|522.35|524.94|522.54|525.13|522.73|524.75|522.35|0
1655986880000|2022-06-23 12:21:20|524.75|522.35|524.94|522.54|524.94|522.54|524.75|522.35|0
1655986890000|2022-06-23 12:21:30|525.13|522.73|525.23|522.83|525.23|522.83|525.04|522.64|0
1655986900000|2022-06-23 12:21:40|525.32|522.92|525.51|523.11|525.61|523.21|525.23|522.83|0
1655986910000|2022-06-23 12:21:50|525.42|523.02|525.89|523.49|525.89|523.49|525.42|523.02|0
1655986920000|2022-06-23 12:22:00|526.08|523.68|526.08|523.68|526.27|523.87|526.08|523.68|0
1655986930000|2022-06-23 12:22:10|525.89|523.49|525.89|523.49|526.08|523.68|525.89|523.49|0
1655986940000|2022-06-23 12:22:20|526.08|523.68|525.51|523.11|526.08|523.68|525.51|523.11|0
1655986950000|2022-06-23 12:22:30|525.7|523.3|525.51|523.11|525.7|523.3|525.51|523.11|0
1655986960000|2022-06-23 12:22:40|525.61|523.21|525.32|522.92|525.61|523.21|525.13|522.73|0
1655986970000|2022-06-23 12:22:50|525.13|522.73|524.85|522.45|525.13|522.73|524.85|522.45|0
1655986980000|2022-06-23 12:23:00|524.75|522.35|524.37|521.97|524.75|522.35|524.37|521.97|0
1655986990000|2022-06-23 12:23:10|524.66|522.26|524.75|522.35|524.94|522.54|524.66|522.26|0
1655987000000|2022-06-23 12:23:20|524.85|522.45|524.56|522.16|524.85|522.45|524.56|522.16|0
1655987010000|2022-06-23 12:23:30|524.37|521.97|524.37|521.97|524.56|522.16|524.37|521.97|0
1655987020000|2022-06-23 12:23:40|524.47|522.07|524.37|521.97|524.56|522.16|524.37|521.97|0
1655987030000|2022-06-23 12:23:50|524.47|522.07|524.56|522.16|524.56|522.16|524.37|521.97|0
1655987040000|2022-06-23 12:24:00|524.37|521.97|524.75|522.35|524.75|522.35|524.18|521.78|0
1655987050000|2022-06-23 12:24:10|524.94|522.54|525.13|522.73|525.13|522.73|524.94|522.54|0
1655987060000|2022-06-23 12:24:20|524.94|522.54|524.94|522.54|524.94|522.54|524.94|522.54|0
1655987070000|2022-06-23 12:24:30|524.85|522.45|524.94|522.54|524.94|522.54|524.85|522.45|0
1655987080000|2022-06-23 12:24:40|524.66|522.26|525.13|522.73|525.13|522.73|524.66|522.26|0
1655987090000|2022-06-23 12:24:50|525.32|522.92|525.51|523.11|525.7|523.3|525.32|522.92|0
1655987100000|2022-06-23 12:25:00|525.7|523.3|526.08|523.68|526.08|523.68|525.7|523.3|0
1655987110000|2022-06-23 12:25:10|525.89|523.49|526.17|523.77|526.17|523.77|525.89|523.49|0
1655987120000|2022-06-23 12:25:20|526.27|523.87|526.27|523.87|526.27|523.87|526.08|523.68|0
1655987130000|2022-06-23 12:25:30|526.36|523.96|526.45|524.05|526.45|524.05|526.17|523.77|0
1655987140000|2022-06-23 12:25:40|526.36|523.96|526.45|524.05|526.64|524.24|526.36|523.96|0
1655987150000|2022-06-23 12:25:50|526.27|523.87|526.08|523.68|526.27|523.87|525.89|523.49|0
1655987160000|2022-06-23 12:26:00|525.89|523.49|525.7|523.3|525.89|523.49|525.7|523.3|0
1655987170000|2022-06-23 12:26:10|525.89|523.49|525.98|523.58|526.08|523.68|525.89|523.49|0
1655987180000|2022-06-23 12:26:20|526.08|523.68|526.08|523.68|526.08|523.68|526.08|523.68|0
1655987190000|2022-06-23 12:26:30|526.26|523.86|526.08|523.68|526.26|523.86|525.89|523.49|0
1655987200000|2022-06-23 12:26:40|525.89|523.49|526.08|523.68|526.08|523.68|525.7|523.3|0
1655987220000|2022-06-23 12:27:00|526.36|523.96|526.36|523.96|526.36|523.96|526.26|523.86|0
1655987230000|2022-06-23 12:27:10|526.26|523.86|526.36|523.96|526.36|523.96|526.26|523.86|0
1655987240000|2022-06-23 12:27:20|526.45|524.05|526.08|523.68|526.45|524.05|526.08|523.68|0
1655987250000|2022-06-23 12:27:30|525.89|523.49|525.89|523.49|526.08|523.68|525.89|523.49|0
1655987260000|2022-06-23 12:27:40|525.7|523.3|525.7|523.3|525.7|523.3|525.7|523.3|0
1655987270000|2022-06-23 12:27:50|525.79|523.39|525.89|523.49|525.89|523.49|525.51|523.11|0
1655987280000|2022-06-23 12:28:00|525.7|523.3|526.07|523.67|526.07|523.67|525.7|523.3|0
1655987290000|2022-06-23 12:28:10|525.89|523.49|525.89|523.49|525.89|523.49|525.89|523.49|0
1655987300000|2022-06-23 12:28:20|526.07|523.67|525.98|523.58|526.07|523.67|525.89|523.49|0
1655987310000|2022-06-23 12:28:30|525.89|523.49|526.07|523.67|526.07|523.67|525.89|523.49|0
1655987320000|2022-06-23 12:28:40|526.17|523.77|526.07|523.67|526.17|523.77|526.07|523.67|0
1655987330000|2022-06-23 12:28:50|525.98|523.58|526.07|523.67|526.07|523.67|525.98|523.58|0
1655987340000|2022-06-23 12:29:00|526.26|523.86|526.26|523.86|526.26|523.86|526.26|523.86|0
1655987350000|2022-06-23 12:29:10|527.31|524.91|527.21|524.81|527.31|524.91|527.12|524.72|0
1655987360000|2022-06-23 12:29:20|526.93|524.53|527.12|524.72|527.12|524.72|526.93|524.53|0
1655987370000|2022-06-23 12:29:30|527.21|524.81|527.12|524.72|527.21|524.81|527.02|524.62|0
1655987380000|2022-06-23 12:29:40|527.21|524.81|527.4|525|527.4|525|527.21|524.81|0
1655987390000|2022-06-23 12:29:50|527.12|524.72|527.12|524.72|527.12|524.72|526.93|524.53|0
1655987400000|2022-06-23 12:30:00|527.4|525|527.59|525.19|527.59|525.19|527.4|525|0
1655987410000|2022-06-23 12:30:10|527.4|525|528.07|525.67|528.07|525.67|527.4|525|0
1655987420000|2022-06-23 12:30:20|528.16|525.76|528.73|526.33|528.92|526.52|528.16|525.76|0
1655987430000|2022-06-23 12:30:30|528.92|526.52|529.11|526.71|529.11|526.71|528.92|526.52|0
1655987440000|2022-06-23 12:30:40|529.3|526.9|529.87|527.47|529.87|527.47|529.3|526.9|0
1655987450000|2022-06-23 12:30:50|529.78|527.38|529.78|527.38|529.97|527.57|529.78|527.38|0
1655987460000|2022-06-23 12:31:00|529.68|527.28|529.97|527.57|530.16|527.76|529.68|527.28|0
1655987470000|2022-06-23 12:31:10|529.68|527.28|528.73|526.33|529.78|527.38|528.73|526.33|0
1655987480000|2022-06-23 12:31:20|528.64|526.24|528.73|526.33|528.73|526.33|528.64|526.24|0
1655987490000|2022-06-23 12:31:30|528.92|526.52|528.92|526.52|528.92|526.52|528.92|526.52|0
1655987500000|2022-06-23 12:31:40|529.11|526.71|530.06|527.66|530.06|527.66|529.11|526.71|0
1655987510000|2022-06-23 12:31:50|529.78|527.38|529.68|527.28|529.87|527.47|529.68|527.28|0
1655987520000|2022-06-23 12:32:00|529.78|527.38|529.87|527.47|529.87|527.47|529.78|527.38|0
1655987530000|2022-06-23 12:32:10|530.06|527.66|530.25|527.85|530.25|527.85|530.06|527.66|0
1655987540000|2022-06-23 12:32:20|530.35|527.95|530.63|528.23|530.63|528.23|530.35|527.95|0
1655987550000|2022-06-23 12:32:30|530.44|528.04|530.54|528.14|530.54|528.14|530.25|527.85|0
1655987560000|2022-06-23 12:32:40|530.63|528.23|530.73|528.33|530.73|528.33|530.63|528.23|0
1655987570000|2022-06-23 12:32:50|530.82|528.42|530.82|528.42|531.01|528.61|530.63|528.23|0
1655987580000|2022-06-23 12:33:00|530.63|528.23|530.63|528.23|530.63|528.23|530.63|528.23|0
1655987590000|2022-06-23 12:33:10|531.01|528.61|531.2|528.8|531.2|528.8|531.01|528.61|0
1655987600000|2022-06-23 12:33:20|531.01|528.61|531.58|529.18|531.68|529.28|531.01|528.61|0
1655987610000|2022-06-23 12:33:30|531.2|528.8|531.58|529.18|531.58|529.18|531.2|528.8|0
1655987620000|2022-06-23 12:33:40|531.77|529.37|531.2|528.8|531.77|529.37|531.2|528.8|0
1655987630000|2022-06-23 12:33:50|531.01|528.61|530.82|528.42|531.11|528.71|530.82|528.42|0
1655987640000|2022-06-23 12:34:00|530.63|528.23|530.63|528.23|530.82|528.42|530.63|528.23|0
1655987660000|2022-06-23 12:34:20|530.44|528.04|530.63|528.23|530.63|528.23|530.44|528.04|0
1655987670000|2022-06-23 12:34:30|530.54|528.14|531.39|528.99|531.39|528.99|530.44|528.04|0
1655987680000|2022-06-23 12:34:40|531.68|529.28|531.77|529.37|531.77|529.37|531.58|529.18|0
1655987690000|2022-06-23 12:34:50|531.58|529.18|531.58|529.18|531.58|529.18|531.39|528.99|0
1655987700000|2022-06-23 12:35:00|531.39|528.99|531.01|528.61|531.39|528.99|531.01|528.61|0
1655987710000|2022-06-23 12:35:10|531.2|528.8|531.2|528.8|531.3|528.9|531.2|528.8|0
1655987720000|2022-06-23 12:35:20|531.39|528.99|531.3|528.9|531.58|529.18|531.3|528.9|0
1655987730000|2022-06-23 12:35:30|531.2|528.8|531.2|528.8|531.39|528.99|531.2|528.8|0
1655987740000|2022-06-23 12:35:40|531.11|528.71|531.11|528.71|531.11|528.71|531.01|528.61|0
1655987750000|2022-06-23 12:35:50|531.01|528.61|531.39|528.99|531.39|528.99|531.01|528.61|0
1655987760000|2022-06-23 12:36:00|531.58|529.18|531.41|529.01|531.58|529.18|531.13|528.73|0
1655987770000|2022-06-23 12:36:10|531.79|529.39|533.18|530.78|533.18|530.78|531.79|529.39|0
1655987780000|2022-06-23 12:36:20|533.37|530.97|533.28|530.88|533.37|530.97|533.18|530.78|0
1655987790000|2022-06-23 12:36:30|533.18|530.78|532.61|530.21|533.18|530.78|532.61|530.21|0
1655987800000|2022-06-23 12:36:40|532.41|530.01|532.22|529.82|532.41|530.01|532.22|529.82|0
1655987810000|2022-06-23 12:36:50|532.41|530.01|532.61|530.21|532.61|530.21|532.41|530.01|0
1655987820000|2022-06-23 12:37:00|532.8|530.4|532.61|530.21|532.8|530.4|532.51|530.11|0
1655987830000|2022-06-23 12:37:10|532.99|530.59|532.61|530.21|532.99|530.59|532.61|530.21|0
1655987840000|2022-06-23 12:37:20|532.51|530.11|532.61|530.21|532.61|530.21|532.41|530.01|0
1655987850000|2022-06-23 12:37:30|532.41|530.01|532.22|529.82|532.41|530.01|532.22|529.82|0
1655987860000|2022-06-23 12:37:40|532.41|530.01|532.41|530.01|532.41|530.01|532.41|530.01|0
1655987870000|2022-06-23 12:37:50|532.32|529.92|532.41|530.01|532.41|530.01|532.13|529.73|0
1655987880000|2022-06-23 12:38:00|532.61|530.21|532.7|530.3|532.8|530.4|532.61|530.21|0
1655987890000|2022-06-23 12:38:10|532.61|530.21|532.22|529.82|532.61|530.21|532.22|529.82|0
1655987900000|2022-06-23 12:38:20|532.03|529.63|532.03|529.63|532.03|529.63|531.94|529.54|0
1655987910000|2022-06-23 12:38:30|532.13|529.73|532.22|529.82|532.22|529.82|531.94|529.54|0
1655987920000|2022-06-23 12:38:40|532.41|530.01|532.41|530.01|532.6|530.2|532.41|530.01|0
1655987930000|2022-06-23 12:38:50|532.6|530.2|532.7|530.3|532.7|530.3|532.6|530.2|0
1655987940000|2022-06-23 12:39:00|532.6|530.2|533.18|530.78|533.18|530.78|532.6|530.2|0
1655987950000|2022-06-23 12:39:10|532.99|530.59|532.8|530.4|532.99|530.59|532.8|530.4|0
1655987960000|2022-06-23 12:39:20|532.6|530.2|532.99|530.59|532.99|530.59|532.6|530.2|0
1655987970000|2022-06-23 12:39:30|532.89|530.49|532.8|530.4|532.89|530.49|532.8|530.4|0
1655987980000|2022-06-23 12:39:40|532.6|530.2|532.8|530.4|532.8|530.4|532.6|530.2|0
1655987990000|2022-06-23 12:39:50|532.99|530.59|533.18|530.78|533.18|530.78|532.99|530.59|0
1655988000000|2022-06-23 12:40:00|533.08|530.68|533.56|531.16|533.56|531.16|533.08|530.68|0
1655988010000|2022-06-23 12:40:10|533.37|530.97|533.18|530.78|533.37|530.97|532.99|530.59|0
1655988020000|2022-06-23 12:40:20|533.37|530.97|533.56|531.16|533.56|531.16|533.37|530.97|0
1655988030000|2022-06-23 12:40:30|533.37|530.97|532.22|529.82|533.37|530.97|532.03|529.63|0
1655988040000|2022-06-23 12:40:40|532.03|529.63|531.84|529.44|532.03|529.63|531.84|529.44|0
1655988050000|2022-06-23 12:40:50|531.75|529.35|531.84|529.44|531.84|529.44|531.75|529.35|0
1655988060000|2022-06-23 12:41:00|531.65|529.25|530.42|528.02|531.65|529.25|530.42|528.02|0
1655988070000|2022-06-23 12:41:10|530.32|527.92|529.94|527.54|530.32|527.92|529.94|527.54|0
1655988080000|2022-06-23 12:41:20|530.13|527.73|530.51|528.11|530.51|528.11|529.94|527.54|0
1655988090000|2022-06-23 12:41:30|530.7|528.3|530.61|528.21|530.7|528.3|530.61|528.21|0
1655988100000|2022-06-23 12:41:40|530.42|528.02|530.7|528.3|530.7|528.3|530.42|528.02|0
1655988110000|2022-06-23 12:41:50|530.13|527.73|530.23|527.83|530.23|527.83|530.13|527.73|0
1655988120000|2022-06-23 12:42:00|530.13|527.73|530.13|527.73|530.13|527.73|530.13|527.73|0
1655988130000|2022-06-23 12:42:10|529.94|527.54|530.04|527.64|530.04|527.64|529.75|527.35|0
1655988140000|2022-06-23 12:42:20|530.32|527.92|529.94|527.54|530.32|527.92|529.94|527.54|0
1655988150000|2022-06-23 12:42:30|530.32|527.92|530.51|528.11|530.61|528.21|530.32|527.92|0
1655988160000|2022-06-23 12:42:40|530.7|528.3|530.7|528.3|530.7|528.3|530.51|528.11|0
1655988170000|2022-06-23 12:42:50|530.89|528.49|530.7|528.3|530.89|528.49|530.7|528.3|0
1655988180000|2022-06-23 12:43:00|530.51|528.11|530.7|528.3|530.7|528.3|530.32|527.92|0
1655988190000|2022-06-23 12:43:10|530.89|528.49|530.32|527.92|530.89|528.49|530.32|527.92|0
1655988200000|2022-06-23 12:43:20|530.51|528.11|530.32|527.92|530.51|528.11|530.13|527.73|0
1655988210000|2022-06-23 12:43:30|530.23|527.83|530.32|527.92|530.32|527.92|530.23|527.83|0
1655988220000|2022-06-23 12:43:40|530.51|528.11|531.27|528.87|531.27|528.87|530.51|528.11|0
1655988230000|2022-06-23 12:43:50|531.46|529.06|532.03|529.63|532.03|529.63|531.46|529.06|0
1655988240000|2022-06-23 12:44:00|532.41|530.01|532.6|530.2|532.6|530.2|532.41|530.01|0
1655988250000|2022-06-23 12:44:10|532.41|530.01|533.27|530.87|533.27|530.87|532.41|530.01|0
1655988260000|2022-06-23 12:44:20|532.98|530.58|532.79|530.39|532.98|530.58|532.79|530.39|0
1655988270000|2022-06-23 12:44:30|533.17|530.77|533.08|530.68|533.17|530.77|532.98|530.58|0
1655988280000|2022-06-23 12:44:40|533.17|530.77|532.79|530.39|533.17|530.77|532.41|530.01|0
1655988290000|2022-06-23 12:44:50|533.08|530.68|533.46|531.06|533.46|531.06|533.08|530.68|0
1655988300000|2022-06-23 12:45:00|533.94|531.54|534.13|531.73|534.13|531.73|533.94|531.54|0
1655988310000|2022-06-23 12:45:10|533.37|530.97|533.37|530.97|533.46|531.06|533.37|530.97|0
1655988320000|2022-06-23 12:45:20|533.27|530.87|533.37|530.97|533.37|530.97|533.27|530.87|0
1655988330000|2022-06-23 12:45:30|532.89|530.49|532.03|529.63|532.89|530.49|532.03|529.63|0
1655988340000|2022-06-23 12:45:40|531.84|529.44|531.65|529.25|532.22|529.82|531.65|529.25|0
1655988350000|2022-06-23 12:45:50|531.56|529.16|531.65|529.25|531.65|529.25|531.56|529.16|0
1655988360000|2022-06-23 12:46:00|531.56|529.16|531.27|528.87|531.56|529.16|531.27|528.87|0
1655988370000|2022-06-23 12:46:10|531.37|528.97|531.27|528.87|531.46|529.06|531.27|528.87|0
1655988380000|2022-06-23 12:46:20|531.37|528.97|532.22|529.82|532.22|529.82|531.37|528.97|0
1655988390000|2022-06-23 12:46:30|532.03|529.63|531.65|529.25|532.03|529.63|531.65|529.25|0
1655988400000|2022-06-23 12:46:40|531.75|529.35|532.03|529.63|532.03|529.63|531.75|529.35|0
1655988410000|2022-06-23 12:46:50|531.84|529.44|531.84|529.44|531.84|529.44|531.84|529.44|0
1655988420000|2022-06-23 12:47:00|532.03|529.63|532.13|529.73|532.13|529.73|532.03|529.63|0
1655988430000|2022-06-23 12:47:10|532.41|530.01|532.41|530.01|532.6|530.2|532.41|530.01|0
1655988440000|2022-06-23 12:47:20|532.89|530.49|532.79|530.39|532.89|530.49|532.79|530.39|0
1655988450000|2022-06-23 12:47:30|532.6|530.2|532.79|530.39|532.79|530.39|532.6|530.2|0
1655988460000|2022-06-23 12:47:40|532.51|530.11|532.41|530.01|532.51|530.11|532.41|530.01|0
1655988470000|2022-06-23 12:47:50|532.51|530.11|531.65|529.25|532.51|530.11|531.65|529.25|0
1655988480000|2022-06-23 12:48:00|531.46|529.06|531.08|528.68|531.46|529.06|531.08|528.68|0
1655988490000|2022-06-23 12:48:10|531.27|528.87|530.89|528.49|531.27|528.87|530.89|528.49|0
1655988500000|2022-06-23 12:48:20|531.27|528.87|530.89|528.49|531.27|528.87|530.89|528.49|0
1655988510000|2022-06-23 12:48:30|530.7|528.3|530.8|528.4|531.08|528.68|530.7|528.3|0
1655988520000|2022-06-23 12:48:40|530.89|528.49|531.18|528.78|531.27|528.87|530.89|528.49|0
1655988530000|2022-06-23 12:48:50|531.08|528.68|531.46|529.06|531.46|529.06|531.08|528.68|0
1655988540000|2022-06-23 12:49:00|531.56|529.16|531.46|529.06|531.56|529.16|531.46|529.06|0
1655988550000|2022-06-23 12:49:10|531.56|529.16|531.84|529.44|531.84|529.44|531.46|529.06|0
1655988560000|2022-06-23 12:49:20|531.94|529.54|531.46|529.06|532.03|529.63|531.46|529.06|0
1655988570000|2022-06-23 12:49:30|531.27|528.87|531.46|529.06|531.46|529.06|531.27|528.87|0
1655988580000|2022-06-23 12:49:40|531.27|528.87|531.46|529.06|531.56|529.16|531.27|528.87|0
1655988590000|2022-06-23 12:49:50|531.27|528.87|531.46|529.06|531.46|529.06|531.27|528.87|0
1655988600000|2022-06-23 12:50:00|531.65|529.25|532.41|530.01|532.41|530.01|531.46|529.06|0
1655988610000|2022-06-23 12:50:10|532.32|529.92|532.6|530.2|532.6|530.2|532.22|529.82|0
1655988620000|2022-06-23 12:50:20|532.41|530.01|533.17|530.77|533.17|530.77|532.41|530.01|0
1655988630000|2022-06-23 12:50:30|533.36|530.96|532.79|530.39|533.36|530.96|532.79|530.39|0
1655988640000|2022-06-23 12:50:40|532.6|530.2|531.84|529.44|532.6|530.2|531.84|529.44|0
1655988650000|2022-06-23 12:50:50|532.03|529.63|532.41|530.01|532.41|530.01|532.03|529.63|0
1655988660000|2022-06-23 12:51:00|531.75|529.35|531.27|528.87|531.75|529.35|531.27|528.87|0
1655988670000|2022-06-23 12:51:10|531.75|529.35|531.84|529.44|531.84|529.44|531.75|529.35|0
1655988680000|2022-06-23 12:51:20|531.46|529.06|531.75|529.35|531.84|529.44|531.46|529.06|0
1655988690000|2022-06-23 12:51:30|531.46|529.06|531.37|528.97|531.46|529.06|531.37|528.97|0
1655988700000|2022-06-23 12:51:40|531.46|529.06|531.27|528.87|531.46|529.06|531.27|528.87|0
1655988710000|2022-06-23 12:51:50|531.08|528.68|531.27|528.87|531.27|528.87|531.08|528.68|0
1655988720000|2022-06-23 12:52:00|531.46|529.06|531.84|529.44|531.84|529.44|531.37|528.97|0
1655988730000|2022-06-23 12:52:10|531.27|528.87|531.75|529.35|531.84|529.44|531.27|528.87|0
1655988740000|2022-06-23 12:52:20|531.84|529.44|531.65|529.25|531.84|529.44|531.65|529.25|0
1655988750000|2022-06-23 12:52:30|530.89|528.49|530.7|528.3|531.08|528.68|530.7|528.3|0
1655988770000|2022-06-23 12:52:50|530.51|528.11|530.6|528.2|530.6|528.2|530.51|528.11|0
1655988780000|2022-06-23 12:53:00|530.7|528.3|531.65|529.25|531.65|529.25|530.7|528.3|0
1655988790000|2022-06-23 12:53:10|531.46|529.06|531.27|528.87|531.46|529.06|531.08|528.68|0
1655988800000|2022-06-23 12:53:20|531.18|528.78|531.46|529.06|531.46|529.06|531.18|528.78|0
1655988810000|2022-06-23 12:53:30|531.37|528.97|531.46|529.06|531.46|529.06|531.37|528.97|0
1655988820000|2022-06-23 12:53:40|531.27|528.87|531.46|529.06|531.46|529.06|531.27|528.87|0
1655988830000|2022-06-23 12:53:50|531.84|529.44|531.84|529.44|531.84|529.44|531.75|529.35|0
1655988840000|2022-06-23 12:54:00|531.65|529.25|532.03|529.63|532.03|529.63|531.65|529.25|0
1655988850000|2022-06-23 12:54:10|532.13|529.73|532.03|529.63|532.13|529.73|532.03|529.63|0
1655988860000|2022-06-23 12:54:20|531.46|529.06|531.37|528.97|531.46|529.06|531.27|528.87|0
1655988870000|2022-06-23 12:54:30|531.46|529.06|531.27|528.87|531.65|529.25|531.27|528.87|0
1655988880000|2022-06-23 12:54:40|531.46|529.06|531.65|529.25|531.65|529.25|531.46|529.06|0
1655988890000|2022-06-23 12:54:50|531.75|529.35|532.03|529.63|532.22|529.82|531.75|529.35|0
1655988900000|2022-06-23 12:55:00|531.94|529.54|532.41|530.01|532.41|530.01|531.65|529.25|0
1655988910000|2022-06-23 12:55:10|532.6|530.2|532.03|529.63|532.6|530.2|532.03|529.63|0
1655988920000|2022-06-23 12:55:20|532.22|529.82|531.46|529.06|532.22|529.82|531.46|529.06|0
1655988930000|2022-06-23 12:55:30|531.36|528.96|531.46|529.06|531.46|529.06|531.27|528.87|0
1655988940000|2022-06-23 12:55:40|531.08|528.68|530.89|528.49|531.08|528.68|530.89|528.49|0
1655988950000|2022-06-23 12:55:50|530.79|528.39|530.7|528.3|530.89|528.49|530.7|528.3|0
1655988960000|2022-06-23 12:56:00|530.69|528.29|530.31|527.91|530.69|528.29|530.31|527.91|0
1655988970000|2022-06-23 12:56:10|530.12|527.72|529.93|527.53|530.12|527.72|529.93|527.53|0
1655988980000|2022-06-23 12:56:20|530.03|527.63|529.27|526.87|530.03|527.63|529.27|526.87|0
1655988990000|2022-06-23 12:56:30|529.17|526.77|529.17|526.77|529.36|526.96|529.17|526.77|0
1655989000000|2022-06-23 12:56:40|529.36|526.96|528.79|526.39|529.36|526.96|528.79|526.39|0
1655989010000|2022-06-23 12:56:50|528.7|526.3|528.79|526.39|528.79|526.39|528.6|526.2|0
1655989020000|2022-06-23 12:57:00|528.89|526.49|528.6|526.2|528.89|526.49|528.41|526.01|0
1655989030000|2022-06-23 12:57:10|528.98|526.58|528.6|526.2|528.98|526.58|528.6|526.2|0
1655989040000|2022-06-23 12:57:20|528.79|526.39|528.98|526.58|528.98|526.58|528.79|526.39|0
1655989050000|2022-06-23 12:57:30|528.79|526.39|528.79|526.39|528.79|526.39|528.41|526.01|0
1655989060000|2022-06-23 12:57:40|528.6|526.2|528.22|525.82|528.6|526.2|528.22|525.82|0
1655989070000|2022-06-23 12:57:50|528.03|525.63|528.03|525.63|528.22|525.82|528.03|525.63|0
1655989080000|2022-06-23 12:58:00|528.13|525.73|528.79|526.39|528.79|526.39|528.13|525.73|0
1655989090000|2022-06-23 12:58:10|529.17|526.77|529.17|526.77|529.17|526.77|529.17|526.77|0
1655989100000|2022-06-23 12:58:20|529.36|526.96|529.36|526.96|529.36|526.96|529.17|526.77|0
1655989110000|2022-06-23 12:58:30|529.55|527.15|529.74|527.34|530.12|527.72|529.55|527.15|0
1655989120000|2022-06-23 12:58:40|529.55|527.15|529.93|527.53|530.12|527.72|529.55|527.15|0
1655989140000|2022-06-23 12:59:00|529.74|527.34|529.55|527.15|529.74|527.34|529.55|527.15|0
1655989150000|2022-06-23 12:59:10|529.74|527.34|530.12|527.72|530.12|527.72|529.74|527.34|0
1655989160000|2022-06-23 12:59:20|529.74|527.34|529.55|527.15|529.74|527.34|529.55|527.15|0
1655989170000|2022-06-23 12:59:30|529.36|526.96|529.36|526.96|529.36|526.96|529.36|526.96|0
1655989180000|2022-06-23 12:59:40|529.17|526.77|529.36|526.96|529.36|526.96|529.17|526.77|0
1655989190000|2022-06-23 12:59:50|529.55|527.15|529.27|526.87|529.55|527.15|529.27|526.87|0
1655989200000|2022-06-23 13:00:00|528.98|526.58|528.79|526.39|529.17|526.77|528.79|526.39|0
1655989210000|2022-06-23 13:00:10|528.98|526.58|528.79|526.39|528.98|526.58|528.79|526.39|0
1655989220000|2022-06-23 13:00:20|528.6|526.2|528.03|525.63|528.6|526.2|528.03|525.63|0
1655989230000|2022-06-23 13:00:30|527.65|525.25|527.46|525.06|527.65|525.25|527.28|524.88|0
1655989240000|2022-06-23 13:00:40|527.65|525.25|527.65|525.25|527.65|525.25|527.65|525.25|0
1655989250000|2022-06-23 13:00:50|527.84|525.44|527.65|525.25|527.94|525.54|527.65|525.25|0
1655989260000|2022-06-23 13:01:00|527.46|525.06|527.65|525.25|527.84|525.44|527.46|525.06|0
1655989270000|2022-06-23 13:01:10|527.75|525.35|528.79|526.39|528.79|526.39|527.75|525.35|0
1655989280000|2022-06-23 13:01:20|529.17|526.77|529.36|526.96|529.36|526.96|529.17|526.77|0
1655989290000|2022-06-23 13:01:30|529.17|526.77|529.36|526.96|529.36|526.96|529.17|526.77|0
1655989310000|2022-06-23 13:01:50|529.55|527.15|529.55|527.15|529.55|527.15|529.17|526.77|0
1655989320000|2022-06-23 13:02:00|529.74|527.34|529.55|527.15|529.74|527.34|529.55|527.15|0
1655989330000|2022-06-23 13:02:10|529.74|527.34|529.93|527.53|529.93|527.53|529.74|527.34|0
1655989340000|2022-06-23 13:02:20|530.12|527.72|529.93|527.53|530.12|527.72|529.93|527.53|0
1655989360000|2022-06-23 13:02:40|529.74|527.34|529.55|527.15|529.93|527.53|529.36|526.96|0
1655989370000|2022-06-23 13:02:50|529.36|526.96|529.36|526.96|529.36|526.96|529.36|526.96|0
1655989380000|2022-06-23 13:03:00|529.55|527.15|529.55|527.15|529.74|527.34|529.55|527.15|0
1655989400000|2022-06-23 13:03:20|529.17|526.77|528.79|526.39|529.17|526.77|528.79|526.39|0
1655989410000|2022-06-23 13:03:30|528.6|526.2|528.41|526.01|528.6|526.2|528.22|525.82|0
1655989420000|2022-06-23 13:03:40|528.22|525.82|528.41|526.01|528.41|526.01|528.22|525.82|0
1655989430000|2022-06-23 13:03:50|528.6|526.2|528.41|526.01|528.6|526.2|528.22|525.82|0
1655989440000|2022-06-23 13:04:00|528.79|526.39|528.6|526.2|528.79|526.39|528.6|526.2|0
1655989450000|2022-06-23 13:04:10|528.79|526.39|528.79|526.39|528.79|526.39|528.6|526.2|0
1655989460000|2022-06-23 13:04:20|528.98|526.58|528.41|526.01|528.98|526.58|528.41|526.01|0
1655989470000|2022-06-23 13:04:30|528.6|526.2|528.6|526.2|528.6|526.2|528.6|526.2|0
1655989480000|2022-06-23 13:04:40|528.79|526.39|528.79|526.39|528.79|526.39|528.6|526.2|0
1655989490000|2022-06-23 13:04:50|528.41|526.01|528.22|525.82|528.41|526.01|528.22|525.82|0
1655989500000|2022-06-23 13:05:00|528.41|526.01|528.41|526.01|528.41|526.01|528.03|525.63|0
1655989510000|2022-06-23 13:05:10|528.6|526.2|528.6|526.2|528.79|526.39|528.6|526.2|0
1655989520000|2022-06-23 13:05:20|528.79|526.39|529.08|526.68|529.08|526.68|528.79|526.39|0
1655989530000|2022-06-23 13:05:30|529.17|526.77|529.36|526.96|529.36|526.96|529.17|526.77|0
1655989540000|2022-06-23 13:05:40|529.55|527.15|529.36|526.96|529.55|527.15|529.36|526.96|0
1655989550000|2022-06-23 13:05:50|529.55|527.15|529.74|527.34|529.74|527.34|529.55|527.15|0
1655989560000|2022-06-23 13:06:00|529.93|527.53|529.55|527.15|529.93|527.53|529.36|526.96|0
1655989570000|2022-06-23 13:06:10|529.36|526.96|529.36|526.96|529.36|526.96|529.17|526.77|0
1655989590000|2022-06-23 13:06:30|528.98|526.58|529.36|526.96|529.36|526.96|528.98|526.58|0
1655989600000|2022-06-23 13:06:40|529.17|526.77|528.98|526.58|529.17|526.77|528.79|526.39|0
1655989610000|2022-06-23 13:06:50|528.79|526.39|528.6|526.2|528.98|526.58|528.6|526.2|0
1655989620000|2022-06-23 13:07:00|528.51|526.11|528.32|525.92|528.6|526.2|528.32|525.92|0
1655989630000|2022-06-23 13:07:10|528.6|526.2|528.41|526.01|528.79|526.39|528.22|525.82|0
1655989640000|2022-06-23 13:07:20|528.98|526.58|528.41|526.01|528.98|526.58|528.41|526.01|0
1655989650000|2022-06-23 13:07:30|528.6|526.2|528.41|526.01|528.6|526.2|528.41|526.01|0
1655989660000|2022-06-23 13:07:40|528.6|526.2|528.41|526.01|528.6|526.2|528.41|526.01|0
1655989670000|2022-06-23 13:07:50|528.03|525.63|528.03|525.63|528.03|525.63|528.03|525.63|0
1655989680000|2022-06-23 13:08:00|527.84|525.44|528.03|525.63|528.13|525.73|527.84|525.44|0
1655989690000|2022-06-23 13:08:10|528.22|525.82|528.13|525.73|528.6|526.2|528.13|525.73|0
1655989700000|2022-06-23 13:08:20|528.22|525.82|528.22|525.82|528.22|525.82|528.03|525.63|0
1655989710000|2022-06-23 13:08:30|528.41|526.01|528.6|526.2|528.6|526.2|528.41|526.01|0
1655989720000|2022-06-23 13:08:40|528.41|526.01|528.41|526.01|528.41|526.01|528.22|525.82|0
1655989730000|2022-06-23 13:08:50|527.84|525.44|527.84|525.44|528.03|525.63|527.84|525.44|0
1655989740000|2022-06-23 13:09:00|527.65|525.25|527.46|525.06|527.65|525.25|527.46|525.06|0
1655989750000|2022-06-23 13:09:10|527.27|524.87|526.89|524.49|527.27|524.87|526.7|524.3|0
1655989760000|2022-06-23 13:09:20|526.7|524.3|526.51|524.11|526.7|524.3|526.51|524.11|0
1655989770000|2022-06-23 13:09:30|526.7|524.3|526.51|524.11|526.7|524.3|526.51|524.11|0
1655989780000|2022-06-23 13:09:40|526.14|523.74|525.95|523.55|526.14|523.74|525.95|523.55|0
1655989790000|2022-06-23 13:09:50|525.38|522.98|525.38|522.98|525.38|522.98|525.19|522.79|0
1655989800000|2022-06-23 13:10:00|525.57|523.17|525.76|523.36|525.76|523.36|525.57|523.17|0
1655989810000|2022-06-23 13:10:10|525.38|522.98|525.76|523.36|525.76|523.36|525.38|522.98|0
1655989820000|2022-06-23 13:10:20|525.95|523.55|525.95|523.55|525.95|523.55|525.57|523.17|0
1655989830000|2022-06-23 13:10:30|526.32|523.92|526.51|524.11|526.7|524.3|526.32|523.92|0
1655989850000|2022-06-23 13:10:50|526.13|523.73|525.19|522.79|526.13|523.73|525.19|522.79|0
1655989860000|2022-06-23 13:11:00|525.38|522.98|525.29|522.89|525.76|523.36|525.29|522.89|0
1655989870000|2022-06-23 13:11:10|525|522.6|524.43|522.03|525|522.6|524.43|522.03|0
1655989880000|2022-06-23 13:11:20|524.62|522.22|524.43|522.03|524.81|522.41|524.43|522.03|0
1655989890000|2022-06-23 13:11:30|524.24|521.84|524.24|521.84|524.24|521.84|524.24|521.84|0
1655989900000|2022-06-23 13:11:40|524.43|522.03|524.05|521.65|524.43|522.03|524.05|521.65|0
1655989910000|2022-06-23 13:11:50|524.15|521.75|524.62|522.22|524.62|522.22|524.15|521.75|0
1655989920000|2022-06-23 13:12:00|524.24|521.84|524.05|521.65|524.24|521.84|524.05|521.65|0
1655989930000|2022-06-23 13:12:10|524.43|522.03|524.72|522.32|524.72|522.32|524.24|521.84|0
1655989940000|2022-06-23 13:12:20|524.81|522.41|525.76|523.36|525.76|523.36|524.81|522.41|0
1655989950000|2022-06-23 13:12:30|525.66|523.26|524.62|522.22|525.66|523.26|524.43|522.03|0
1655989960000|2022-06-23 13:12:40|524.81|522.41|524.81|522.41|524.81|522.41|524.81|522.41|0
1655989970000|2022-06-23 13:12:50|525.38|522.98|525.38|522.98|525.38|522.98|525|522.6|0
1655989980000|2022-06-23 13:13:00|525.19|522.79|525.19|522.79|525.19|522.79|525.1|522.7|0
1655989990000|2022-06-23 13:13:10|525.38|522.98|525.57|523.17|525.57|523.17|525.38|522.98|0
1655990000000|2022-06-23 13:13:20|525.76|523.36|525.38|522.98|525.76|523.36|525.38|522.98|0
1655990010000|2022-06-23 13:13:30|525.57|523.17|525.38|522.98|525.57|523.17|525.38|522.98|0
1655990020000|2022-06-23 13:13:40|525.19|522.79|524.62|522.22|525.19|522.79|524.62|522.22|0
1655990030000|2022-06-23 13:13:50|524.81|522.41|525.19|522.79|525.19|522.79|524.81|522.41|0
1655990040000|2022-06-23 13:14:00|525.29|522.89|524.81|522.41|525.38|522.98|524.81|522.41|0
1655990050000|2022-06-23 13:14:10|524.62|522.22|524.62|522.22|524.62|522.22|524.62|522.22|0
1655990060000|2022-06-23 13:14:20|524.81|522.41|524.24|521.84|524.81|522.41|524.24|521.84|0
1655990070000|2022-06-23 13:14:30|524.05|521.65|524.24|521.84|524.24|521.84|524.05|521.65|0
1655990080000|2022-06-23 13:14:40|524.05|521.65|524.05|521.65|524.15|521.75|524.05|521.65|0
1655990090000|2022-06-23 13:14:50|524.24|521.84|524.24|521.84|524.24|521.84|524.24|521.84|0
1655990100000|2022-06-23 13:15:00|524.05|521.65|523.67|521.27|524.05|521.65|523.67|521.27|0
1655990110000|2022-06-23 13:15:10|523.86|521.46|523.49|521.09|524.05|521.65|523.49|521.09|0
1655990120000|2022-06-23 13:15:20|523.3|520.9|523.67|521.27|523.67|521.27|523.3|520.9|0
1655990130000|2022-06-23 13:15:30|523.86|521.46|523.11|520.71|523.86|521.46|523.11|520.71|0
1655990140000|2022-06-23 13:15:40|523.21|520.81|523.3|520.9|523.3|520.9|523.11|520.71|0
1655990150000|2022-06-23 13:15:50|523.11|520.71|523.11|520.71|523.3|520.9|523.11|520.71|0
1655990160000|2022-06-23 13:16:00|523.48|521.08|523.11|520.71|523.48|521.08|523.11|520.71|0
1655990170000|2022-06-23 13:16:10|523.3|520.9|523.48|521.08|523.48|521.08|523.3|520.9|0
1655990190000|2022-06-23 13:16:30|523.3|520.9|522.92|520.52|523.3|520.9|522.92|520.52|0
1655990200000|2022-06-23 13:16:40|523.11|520.71|522.73|520.33|523.11|520.71|522.73|520.33|0
1655990210000|2022-06-23 13:16:50|522.92|520.52|523.11|520.71|523.3|520.9|522.92|520.52|0
1655990220000|2022-06-23 13:17:00|522.92|520.52|523.11|520.71|523.11|520.71|522.73|520.33|0
1655990230000|2022-06-23 13:17:10|522.92|520.52|523.3|520.9|523.3|520.9|522.92|520.52|0
1655990240000|2022-06-23 13:17:20|523.21|520.81|522.92|520.52|523.3|520.9|522.83|520.43|0
1655990250000|2022-06-23 13:17:30|522.73|520.33|522.92|520.52|522.92|520.52|522.73|520.33|0
1655990260000|2022-06-23 13:17:40|522.54|520.14|522.54|520.14|522.54|520.14|522.54|520.14|0
1655990270000|2022-06-23 13:17:50|522.35|519.95|522.54|520.14|522.54|520.14|522.35|519.95|0
1655990280000|2022-06-23 13:18:00|522.35|519.95|522.35|519.95|522.35|519.95|522.35|519.95|0
1655990300000|2022-06-23 13:18:20|522.45|520.05|522.64|520.24|522.73|520.33|522.45|520.05|0
1655990310000|2022-06-23 13:18:30|522.73|520.33|522.92|520.52|522.92|520.52|522.73|520.33|0
1655990320000|2022-06-23 13:18:40|522.73|520.33|522.92|520.52|522.92|520.52|522.73|520.33|0
1655990330000|2022-06-23 13:18:50|522.73|520.33|522.54|520.14|522.73|520.33|522.54|520.14|0
1655990340000|2022-06-23 13:19:00|522.73|520.33|522.92|520.52|522.92|520.52|522.64|520.24|0
1655990350000|2022-06-23 13:19:10|522.83|520.43|522.73|520.33|522.83|520.43|522.73|520.33|0
1655990360000|2022-06-23 13:19:20|522.92|520.52|522.45|520.05|522.92|520.52|522.45|520.05|0
1655990370000|2022-06-23 13:19:30|522.54|520.14|522.16|519.76|522.54|520.14|522.16|519.76|0
1655990380000|2022-06-23 13:19:40|522.45|520.05|522.54|520.14|522.54|520.14|522.35|519.95|0
1655990390000|2022-06-23 13:19:50|522.73|520.33|522.73|520.33|522.73|520.33|522.73|520.33|0
1655990400000|2022-06-23 13:20:00|522.54|520.14|522.54|520.14|522.73|520.33|522.54|520.14|0
1655990410000|2022-06-23 13:20:10|522.26|519.86|522.54|520.14|522.54|520.14|522.26|519.86|0
1655990420000|2022-06-23 13:20:20|522.64|520.24|522.73|520.33|522.83|520.43|522.64|520.24|0
1655990430000|2022-06-23 13:20:30|522.54|520.14|522.73|520.33|522.73|520.33|522.54|520.14|0
1655990440000|2022-06-23 13:20:40|522.54|520.14|522.35|519.95|522.54|520.14|522.35|519.95|0
1655990450000|2022-06-23 13:20:50|522.16|519.76|522.54|520.14|522.54|520.14|522.16|519.76|0
1655990460000|2022-06-23 13:21:00|522.73|520.33|522.45|520.05|523.01|520.61|522.45|520.05|0
1655990470000|2022-06-23 13:21:10|522.35|519.95|522.92|520.52|522.92|520.52|522.35|519.95|0
1655990480000|2022-06-23 13:21:20|522.73|520.33|522.54|520.14|522.73|520.33|522.35|519.95|0
1655990490000|2022-06-23 13:21:30|521.97|519.57|522.16|519.76|522.35|519.95|521.97|519.57|0
1655990500000|2022-06-23 13:21:40|522.35|519.95|522.73|520.33|522.73|520.33|522.35|519.95|0
1655990510000|2022-06-23 13:21:50|522.54|520.14|522.73|520.33|522.73|520.33|522.54|520.14|0
1655990520000|2022-06-23 13:22:00|522.92|520.52|522.54|520.14|522.92|520.52|522.54|520.14|0
1655990530000|2022-06-23 13:22:10|522.35|519.95|522.45|520.05|522.54|520.14|522.35|519.95|0
1655990540000|2022-06-23 13:22:20|522.35|519.95|522.35|519.95|522.35|519.95|522.35|519.95|0
1655990550000|2022-06-23 13:22:30|522.16|519.76|521.97|519.57|522.16|519.76|521.97|519.57|0
1655990570000|2022-06-23 13:22:50|522.16|519.76|522.16|519.76|522.16|519.76|522.16|519.76|0
1655990580000|2022-06-23 13:23:00|521.78|519.38|521.78|519.38|521.97|519.57|521.78|519.38|0
1655990590000|2022-06-23 13:23:10|522.35|519.95|522.16|519.76|522.35|519.95|522.16|519.76|0
1655990600000|2022-06-23 13:23:20|522.35|519.95|522.54|520.14|522.54|520.14|522.35|519.95|0
1655990610000|2022-06-23 13:23:30|522.35|519.95|522.54|520.14|522.54|520.14|522.35|519.95|0
1655990620000|2022-06-23 13:23:40|522.35|519.95|522.35|519.95|522.54|520.14|522.35|519.95|0
1655990630000|2022-06-23 13:23:50|522.73|520.33|522.54|520.14|522.73|520.33|522.54|520.14|0
1655990640000|2022-06-23 13:24:00|522.35|519.95|522.54|520.14|522.54|520.14|522.35|519.95|0
1655990650000|2022-06-23 13:24:10|522.45|520.05|522.35|519.95|522.54|520.14|522.35|519.95|0
1655990660000|2022-06-23 13:24:20|522.16|519.76|521.97|519.57|522.16|519.76|521.97|519.57|0
1655990670000|2022-06-23 13:24:30|521.78|519.38|521.78|519.38|521.78|519.38|521.78|519.38|0
1655990680000|2022-06-23 13:24:40|521.59|519.19|521.59|519.19|521.59|519.19|521.59|519.19|0
1655990690000|2022-06-23 13:24:50|521.78|519.38|521.78|519.38|521.78|519.38|521.78|519.38|0
1655990700000|2022-06-23 13:25:00|521.97|519.57|522.16|519.76|522.16|519.76|521.97|519.57|0
1655990710000|2022-06-23 13:25:10|522.54|520.14|522.54|520.14|522.73|520.33|522.54|520.14|0
1655990720000|2022-06-23 13:25:20|522.35|519.95|522.16|519.76|522.54|520.14|522.16|519.76|0
1655990730000|2022-06-23 13:25:30|522.54|520.14|522.64|520.24|522.64|520.24|522.54|520.14|0
1655990740000|2022-06-23 13:25:40|522.73|520.33|522.35|519.95|522.73|520.33|522.16|519.76|0
1655990750000|2022-06-23 13:25:50|522.16|519.76|522.35|519.95|522.35|519.95|522.16|519.76|0
1655990760000|2022-06-23 13:26:00|522.16|519.76|522.45|520.05|522.45|520.05|522.16|519.76|0
1655990770000|2022-06-23 13:26:10|522.26|519.86|521.88|519.48|522.26|519.86|521.88|519.48|0
1655990780000|2022-06-23 13:26:20|521.97|519.57|521.97|519.57|521.97|519.57|521.59|519.19|0
1655990790000|2022-06-23 13:26:30|522.16|519.76|522.26|519.86|522.54|520.14|522.16|519.76|0
1655990800000|2022-06-23 13:26:40|522.35|519.95|522.35|519.95|522.35|519.95|522.35|519.95|0
1655990810000|2022-06-23 13:26:50|522.54|520.14|522.54|520.14|522.73|520.33|522.54|520.14|0
1655990820000|2022-06-23 13:27:00|522.45|520.05|522.54|520.14|522.54|520.14|522.35|519.95|0
1655990830000|2022-06-23 13:27:10|522.35|519.95|522.35|519.95|522.54|520.14|522.35|519.95|0
1655990840000|2022-06-23 13:27:20|522.54|520.14|522.73|520.33|522.91|520.51|522.54|520.14|0
1655990850000|2022-06-23 13:27:30|522.91|520.51|522.54|520.14|522.91|520.51|522.54|520.14|0
1655990860000|2022-06-23 13:27:40|522.35|519.95|522.35|519.95|522.35|519.95|522.16|519.76|0
1655990870000|2022-06-23 13:27:50|522.54|520.14|522.16|519.76|522.54|520.14|522.16|519.76|0
1655990880000|2022-06-23 13:28:00|522.35|519.95|523.29|520.89|523.29|520.89|522.35|519.95|0
1655990890000|2022-06-23 13:28:10|523.48|521.08|524.05|521.65|524.05|521.65|523.48|521.08|0
1655990900000|2022-06-23 13:28:20|525.47|523.07|525.75|523.35|525.75|523.35|525.47|523.07|0
1655990910000|2022-06-23 13:28:30|525.94|523.54|526.13|523.73|526.13|523.73|525.94|523.54|0
1655990920000|2022-06-23 13:28:40|525.94|523.54|525.56|523.16|526.32|523.92|525.56|523.16|0
1655990930000|2022-06-23 13:28:50|525.37|522.97|524.8|522.4|525.37|522.97|524.8|522.4|0
1655990940000|2022-06-23 13:29:00|524.61|522.21|524.8|522.4|524.8|522.4|524.61|522.21|0
1655990950000|2022-06-23 13:29:10|524.9|522.5|524.61|522.21|524.9|522.5|524.61|522.21|0
1655990960000|2022-06-23 13:29:20|524.71|522.31|524.99|522.59|524.99|522.59|524.71|522.31|0
1655990970000|2022-06-23 13:29:30|525.37|522.97|524.99|522.59|525.75|523.35|524.99|522.59|0
1655990980000|2022-06-23 13:29:40|525.28|522.88|525.66|523.26|525.66|523.26|525.18|522.78|0
1655990990000|2022-06-23 13:29:50|525.56|523.16|526.32|523.92|526.32|523.92|525.56|523.16|0
1655991000000|2022-06-23 13:30:00|526.51|524.11|525.75|523.35|526.51|524.11|525.56|523.16|0
1655991010000|2022-06-23 13:30:10|526.89|524.49|525.94|523.54|526.89|524.49|525.94|523.54|0
1655991020000|2022-06-23 13:30:20|526.51|524.11|527.64|525.24|527.64|525.24|526.51|524.11|0
1655991030000|2022-06-23 13:30:30|528.12|525.72|526.7|524.3|528.4|526|526.7|524.3|0
1655991040000|2022-06-23 13:30:40|526.13|523.73|524.33|521.93|526.13|523.73|524.33|521.93|0
1655991050000|2022-06-23 13:30:50|524.05|521.65|523.77|521.37|524.61|522.21|523.77|521.37|0
1655991060000|2022-06-23 13:31:00|523.58|521.18|523.2|520.8|523.67|521.27|523.2|520.8|0
1655991070000|2022-06-23 13:31:10|523.39|520.99|520.84|518.44|523.39|520.99|520.84|518.44|0
1655991080000|2022-06-23 13:31:20|521.59|519.19|522.35|519.95|522.35|519.95|521.59|519.19|0
1655991090000|2022-06-23 13:31:30|522.91|520.51|523.29|520.89|523.86|521.46|522.91|520.51|0
1655991100000|2022-06-23 13:31:40|522.35|519.95|523.86|521.46|523.86|521.46|522.35|519.95|0
1655991110000|2022-06-23 13:31:50|524.8|522.4|527.64|525.24|527.64|525.24|524.8|522.4|0
1655991120000|2022-06-23 13:32:00|527.26|524.86|527.64|525.24|528.02|525.62|527.26|524.86|0
1655991130000|2022-06-23 13:32:10|528.02|525.62|529.54|527.14|529.54|527.14|528.02|525.62|0
1655991140000|2022-06-23 13:32:20|529.73|527.33|529.16|526.76|529.73|527.33|529.16|526.76|0
1655991150000|2022-06-23 13:32:30|528.4|526|527.26|524.86|528.4|526|527.26|524.86|0
1655991160000|2022-06-23 13:32:40|526.7|524.3|527.26|524.86|527.83|525.43|526.7|524.3|0
1655991170000|2022-06-23 13:32:50|527.07|524.67|526.7|524.3|527.26|524.86|526.7|524.3|0
1655991180000|2022-06-23 13:33:00|526.13|523.73|526.32|523.92|526.51|524.11|526.13|523.73|0
1655991190000|2022-06-23 13:33:10|525.85|523.45|525.85|523.45|525.94|523.54|525.37|522.97|0
1655991200000|2022-06-23 13:33:20|524.99|522.59|524.42|522.02|525.37|522.97|524.42|522.02|0
1655991210000|2022-06-23 13:33:30|523.29|520.89|523.67|521.27|523.67|521.27|523.29|520.89|0
1655991220000|2022-06-23 13:33:40|524.05|521.65|524.99|522.59|525.56|523.16|524.05|521.65|0
1655991230000|2022-06-23 13:33:50|525.37|522.97|524.99|522.59|525.37|522.97|524.52|522.12|0
1655991240000|2022-06-23 13:34:00|525.75|523.35|526.13|523.73|526.13|523.73|525.37|522.97|0
1655991250000|2022-06-23 13:34:10|526.88|524.48|526.32|523.92|526.88|524.48|525.75|523.35|0
1655991260000|2022-06-23 13:34:20|525.94|523.54|528.59|526.19|528.59|526.19|525.94|523.54|0
1655991270000|2022-06-23 13:34:30|529.45|527.05|528.4|526|529.45|527.05|528.21|525.81|0
1655991280000|2022-06-23 13:34:40|528.78|526.38|528.31|525.91|528.78|526.38|528.31|525.91|0
1655991290000|2022-06-23 13:34:50|529.35|526.95|528.97|526.57|529.35|526.95|528.69|526.29|0
1655991300000|2022-06-23 13:35:00|529.64|527.24|528.02|525.62|529.64|527.24|528.02|525.62|0
1655991310000|2022-06-23 13:35:10|527.55|525.15|528.97|526.57|528.97|526.57|527.55|525.15|0
1655991320000|2022-06-23 13:35:20|531.06|528.66|530.3|527.9|531.06|528.66|530.3|527.9|0
1655991330000|2022-06-23 13:35:30|531.25|528.85|531.82|529.42|531.82|529.42|531.25|528.85|0
1655991340000|2022-06-23 13:35:40|531.44|529.04|532.2|529.8|532.4|530|531.44|529.04|0
1655991350000|2022-06-23 13:35:50|532.59|530.19|532.78|530.38|532.78|530.38|532.59|530.19|0
1655991360000|2022-06-23 13:36:00|532.4|530|531.44|529.04|532.4|530|531.44|529.04|0
1655991370000|2022-06-23 13:36:10|531.25|528.85|531.44|529.04|532.2|529.8|531.25|528.85|0
1655991380000|2022-06-23 13:36:20|531.73|529.33|531.63|529.23|531.73|529.33|531.06|528.66|0
1655991390000|2022-06-23 13:36:30|530.68|528.28|529.92|527.52|530.68|528.28|529.92|527.52|0
1655991400000|2022-06-23 13:36:40|529.73|527.33|530.49|528.09|530.49|528.09|529.64|527.24|0
1655991410000|2022-06-23 13:36:50|530.87|528.47|531.06|528.66|531.06|528.66|530.68|528.28|0
1655991420000|2022-06-23 13:37:00|530.4|528|531.06|528.66|531.25|528.85|530.4|528|0
1655991430000|2022-06-23 13:37:10|531.25|528.85|530.87|528.47|531.25|528.85|530.68|528.28|0
1655991440000|2022-06-23 13:37:20|530.68|528.28|531.82|529.42|531.82|529.42|530.68|528.28|0
1655991450000|2022-06-23 13:37:30|531.63|529.23|531.06|528.66|531.92|529.52|531.06|528.66|0
1655991460000|2022-06-23 13:37:40|531.82|529.42|531.82|529.42|531.92|529.52|531.44|529.04|0
1655991470000|2022-06-23 13:37:50|531.44|529.04|532.11|529.71|532.11|529.71|531.44|529.04|0
1655991480000|2022-06-23 13:38:00|532.01|529.61|531.82|529.42|532.01|529.61|531.63|529.23|0
1655991490000|2022-06-23 13:38:10|532.2|529.8|530.3|527.9|532.2|529.8|530.3|527.9|0
1655991500000|2022-06-23 13:38:20|531.25|528.85|531.06|528.66|531.25|528.85|530.68|528.28|0
1655991510000|2022-06-23 13:38:30|530.3|527.9|531.06|528.66|531.06|528.66|530.3|527.9|0
1655991520000|2022-06-23 13:38:40|530.87|528.47|531.63|529.23|531.63|529.23|530.87|528.47|0
1655991530000|2022-06-23 13:38:50|532.2|529.8|532.2|529.8|532.2|529.8|532.01|529.61|0
1655991540000|2022-06-23 13:39:00|532.78|530.38|531.63|529.23|532.78|530.38|531.63|529.23|0
1655991550000|2022-06-23 13:39:10|531.73|529.33|530.68|528.28|531.73|529.33|530.68|528.28|0
1655991560000|2022-06-23 13:39:20|530.97|528.57|530.68|528.28|530.97|528.57|530.3|527.9|0
1655991570000|2022-06-23 13:39:30|530.11|527.71|529.92|527.52|530.11|527.71|529.92|527.52|0
1655991580000|2022-06-23 13:39:40|529.83|527.43|529.83|527.43|529.92|527.52|529.83|527.43|0
1655991590000|2022-06-23 13:39:50|530.3|527.9|530.78|528.38|530.87|528.47|530.3|527.9|0
1655991600000|2022-06-23 13:40:00|530.87|528.47|530.49|528.09|531.06|528.66|530.49|528.09|0
1655991610000|2022-06-23 13:40:10|531.06|528.66|530.02|527.62|531.06|528.66|530.02|527.62|0
1655991620000|2022-06-23 13:40:20|530.11|527.71|528.97|526.57|530.11|527.71|528.59|526.19|0
1655991630000|2022-06-23 13:40:30|529.16|526.76|524.8|522.4|529.16|526.76|524.8|522.4|0
1655991640000|2022-06-23 13:40:40|524.61|522.21|524.61|522.21|524.61|522.21|524.61|522.21|0
1655991650000|2022-06-23 13:40:50|524.42|522.02|523.76|521.36|525.18|522.78|523.76|521.36|0
1655991660000|2022-06-23 13:41:00|523.85|521.45|525.75|523.35|525.75|523.35|523.85|521.45|0
1655991670000|2022-06-23 13:41:10|525.56|523.16|525.75|523.35|526.12|523.72|525.56|523.16|0
1655991680000|2022-06-23 13:41:20|526.6|524.2|527.26|524.86|527.55|525.15|526.6|524.2|0
1655991690000|2022-06-23 13:41:30|527.45|525.05|529.64|527.24|529.64|527.24|527.45|525.05|0
1655991700000|2022-06-23 13:41:40|529.35|526.95|530.87|528.47|530.87|528.47|529.35|526.95|0
1655991710000|2022-06-23 13:41:50|530.49|528.09|530.3|527.9|530.49|528.09|529.92|527.52|0
1655991720000|2022-06-23 13:42:00|528.78|526.38|529.73|527.33|530.4|528|528.78|526.38|0
1655991730000|2022-06-23 13:42:10|530.3|527.9|531.06|528.66|531.06|528.66|530.3|527.9|0
1655991740000|2022-06-23 13:42:20|530.78|528.38|528.02|525.62|530.78|528.38|528.02|525.62|0
1655991750000|2022-06-23 13:42:30|527.83|525.43|528.97|526.57|528.97|526.57|527.45|525.05|0
1655991760000|2022-06-23 13:42:40|527.45|525.05|526.88|524.48|527.45|525.05|526.88|524.48|0
1655991770000|2022-06-23 13:42:50|525.56|523.16|524.99|522.59|526.12|523.72|524.99|522.59|0
1655991780000|2022-06-23 13:43:00|525.84|523.44|525.56|523.16|526.31|523.91|525.56|523.16|0
1655991790000|2022-06-23 13:43:10|525.37|522.97|525.65|523.25|525.74|523.34|525.18|522.78|0
1655991800000|2022-06-23 13:43:20|527.07|524.67|525.74|523.34|527.07|524.67|525.74|523.34|0
1655991810000|2022-06-23 13:43:30|525.18|522.78|523.1|520.7|525.18|522.78|523.1|520.7|0
1655991820000|2022-06-23 13:43:40|522.44|520.04|523.29|520.89|523.66|521.26|522.44|520.04|0
1655991830000|2022-06-23 13:43:50|523.48|521.08|524.42|522.02|524.42|522.02|523.48|521.08|0
1655991840000|2022-06-23 13:44:00|524.61|522.21|523.29|520.89|524.61|522.21|523.29|520.89|0
1655991850000|2022-06-23 13:44:10|524.23|521.83|525.74|523.34|526.88|524.48|524.23|521.83|0
1655991860000|2022-06-23 13:44:20|525.93|523.53|526.5|524.1|526.88|524.48|525.93|523.53|0
1655991870000|2022-06-23 13:44:30|525.93|523.53|526.69|524.29|526.69|524.29|525.93|523.53|0
1655991880000|2022-06-23 13:44:40|527.36|524.96|526.88|524.48|527.36|524.96|526.41|524.01|0
1655991890000|2022-06-23 13:44:50|527.26|524.86|527.93|525.53|527.93|525.53|527.26|524.86|0
1655991900000|2022-06-23 13:45:00|525.65|523.25|525.93|523.53|525.93|523.53|525.65|523.25|0
1655991940000|2022-06-23 13:45:40|531.63|529.23|532.77|530.37|532.77|530.37|531.63|529.23|0
1655991950000|2022-06-23 13:45:50|532.39|529.99|532.77|530.37|532.77|530.37|532.39|529.99|0
1655991960000|2022-06-23 13:46:00|532.01|529.61|532.58|530.18|532.58|530.18|531.06|528.66|0
1655991970000|2022-06-23 13:46:10|532.77|530.37|532.77|530.37|532.77|530.37|532.77|530.37|0
1655991980000|2022-06-23 13:46:20|532.68|530.28|534.49|532.09|534.49|532.09|532.68|530.28|0
1655991990000|2022-06-23 13:46:30|533.15|530.75|532.39|529.99|533.15|530.75|532.39|529.99|0
1655992000000|2022-06-23 13:46:40|528.4|526|528.4|526|528.4|526|528.4|526|0
1655992010000|2022-06-23 13:46:50|526.31|523.91|526.31|523.91|526.31|523.91|526.31|523.91|0
1655992020000|2022-06-23 13:47:00|526.69|524.29|526.69|524.29|526.69|524.29|526.69|524.29|0
1655992040000|2022-06-23 13:47:20|527.45|525.05|528.21|525.81|529.35|526.95|527.45|525.05|0
1655992050000|2022-06-23 13:47:30|527.26|524.86|526.88|524.48|527.26|524.86|526.88|524.48|0
1655992060000|2022-06-23 13:47:40|526.79|524.39|528.4|526|528.4|526|526.79|524.39|0
1655992070000|2022-06-23 13:47:50|528.02|525.62|528.12|525.72|528.12|525.72|528.02|525.62|0
1655992080000|2022-06-23 13:48:00|528.4|526|527.07|524.67|528.4|526|527.07|524.67|0
1655992090000|2022-06-23 13:48:10|526.69|524.29|527.26|524.86|527.26|524.86|526.69|524.29|0
1655992100000|2022-06-23 13:48:20|526.88|524.48|525.55|523.15|526.88|524.48|524.42|522.02|0
1655992110000|2022-06-23 13:48:30|526.12|523.72|525.65|523.25|526.5|524.1|525.65|523.25|0
1655992120000|2022-06-23 13:48:40|525.55|523.15|525.74|523.34|525.74|523.34|525.36|522.96|0
1655992130000|2022-06-23 13:48:50|525.93|523.53|529.16|526.76|529.16|526.76|525.93|523.53|0
1655992140000|2022-06-23 13:49:00|528.59|526.19|528.02|525.62|528.97|526.57|528.02|525.62|0
1655992150000|2022-06-23 13:49:10|528.4|526|528.02|525.62|528.4|526|528.02|525.62|0
1655992160000|2022-06-23 13:49:20|528.78|526.38|528.78|526.38|528.78|526.38|528.78|526.38|0
1655992170000|2022-06-23 13:49:30|528.4|526|528.4|526|528.4|526|528.4|526|0
1655992180000|2022-06-23 13:49:40|525.93|523.53|526.31|523.91|526.31|523.91|525.93|523.53|0
1655992190000|2022-06-23 13:49:50|526.12|523.72|526.69|524.29|526.69|524.29|525.93|523.53|0
1655992200000|2022-06-23 13:50:00|526.79|524.39|527.64|525.24|527.64|525.24|526.79|524.39|0
1655992210000|2022-06-23 13:50:10|529.35|526.95|529.35|526.95|529.35|526.95|529.35|526.95|0
1655992220000|2022-06-23 13:50:20|528.5|526.1|528.68|526.28|528.68|526.28|528.5|526.1|0
1655992230000|2022-06-23 13:50:30|528.97|526.57|528.02|525.62|528.97|526.57|528.02|525.62|0
1655992240000|2022-06-23 13:50:40|527.17|524.77|528.02|525.62|528.12|525.72|527.17|524.77|0
1655992250000|2022-06-23 13:50:50|528.21|525.81|528.4|526|528.4|526|528.21|525.81|0
1655992260000|2022-06-23 13:51:00|528.78|526.38|532.01|529.61|532.01|529.61|528.78|526.38|0
1655992270000|2022-06-23 13:51:10|531.63|529.23|530.3|527.9|531.92|529.52|530.3|527.9|0
1655992280000|2022-06-23 13:51:20|530.68|528.28|530.68|528.28|531.44|529.04|530.68|528.28|0
1655992290000|2022-06-23 13:51:30|530.87|528.47|531.06|528.66|531.06|528.66|530.87|528.47|0
1655992300000|2022-06-23 13:51:40|530.3|527.9|531.25|528.85|531.25|528.85|530.3|527.9|0
1655992310000|2022-06-23 13:51:50|530.78|528.38|532.01|529.61|532.01|529.61|530.68|528.28|0
1655992320000|2022-06-23 13:52:00|532.2|529.8|533.53|531.13|533.53|531.13|532.2|529.8|0
1655992330000|2022-06-23 13:52:10|535.25|532.85|536.02|533.62|536.4|534|535.25|532.85|0
1655992340000|2022-06-23 13:52:20|536.4|534|537.93|535.53|537.93|535.53|536.4|534|0
1655992350000|2022-06-23 13:52:30|535.83|533.43|537.74|535.34|537.74|535.34|535.83|533.43|0
1655992360000|2022-06-23 13:52:40|538.5|536.1|539.08|536.68|539.08|536.68|538.5|536.1|0
1655992370000|2022-06-23 13:52:50|539.27|536.87|539.27|536.87|539.27|536.87|538.89|536.49|0
1655992380000|2022-06-23 13:53:00|539.46|537.06|538.7|536.3|539.66|537.26|538.7|536.3|0
1655992390000|2022-06-23 13:53:10|538.41|536.01|538.5|536.1|538.5|536.1|538.31|535.91|0
1655992400000|2022-06-23 13:53:20|538.7|536.3|538.5|536.1|538.7|536.3|538.5|536.1|0
1655992410000|2022-06-23 13:53:30|536.21|533.81|536.02|533.62|536.21|533.81|535.82|533.42|0
1655992420000|2022-06-23 13:53:40|536.4|534|536.59|534.19|536.59|534.19|536.4|534|0
1655992430000|2022-06-23 13:53:50|536.4|534|536.12|533.72|536.5|534.1|536.12|533.72|0
1655992440000|2022-06-23 13:54:00|536.21|533.81|536.21|533.81|536.21|533.81|536.02|533.62|0
1655992450000|2022-06-23 13:54:10|535.82|533.42|535.63|533.23|536.4|534|535.44|533.04|0
1655992460000|2022-06-23 13:54:20|535.44|533.04|535.63|533.23|535.63|533.23|535.25|532.85|0
1655992470000|2022-06-23 13:54:30|535.82|533.42|536.02|533.62|536.02|533.62|535.82|533.42|0
1655992480000|2022-06-23 13:54:40|536.4|534|536.97|534.57|536.97|534.57|536.4|534|0
1655992490000|2022-06-23 13:54:50|537.16|534.76|537.93|535.53|537.93|535.53|537.16|534.76|0
1655992500000|2022-06-23 13:55:00|538.12|535.72|538.5|536.1|538.5|536.1|538.12|535.72|0
1655992510000|2022-06-23 13:55:10|536.97|534.57|537.35|534.95|537.55|535.15|536.97|534.57|0
1655992520000|2022-06-23 13:55:20|537.55|535.15|537.55|535.15|537.55|535.15|537.45|535.05|0
1655992530000|2022-06-23 13:55:30|537.45|535.05|537.74|535.34|537.74|535.34|537.45|535.05|0
1655992550000|2022-06-23 13:55:50|534.49|532.09|534.1|531.7|534.49|532.09|534.1|531.7|0
1655992560000|2022-06-23 13:56:00|533.91|531.51|534.1|531.7|534.1|531.7|533.72|531.32|0
1655992570000|2022-06-23 13:56:10|533.72|531.32|534.3|531.9|534.3|531.9|533.72|531.32|0
1655992590000|2022-06-23 13:56:30|534.68|532.28|533.72|531.32|535.44|533.04|533.72|531.32|0
1655992600000|2022-06-23 13:56:40|532.2|529.8|531.44|529.04|532.2|529.8|531.25|528.85|0
1655992610000|2022-06-23 13:56:50|531.25|528.85|532.2|529.8|532.2|529.8|531.25|528.85|0
1655992620000|2022-06-23 13:57:00|532.96|530.56|531.82|529.42|532.96|530.56|531.82|529.42|0
1655992630000|2022-06-23 13:57:10|531.63|529.23|531.63|529.23|531.63|529.23|530.86|528.46|0
1655992640000|2022-06-23 13:57:20|532.77|530.37|532.77|530.37|532.77|530.37|532.77|530.37|0
1655992650000|2022-06-23 13:57:30|533.53|531.13|532.77|530.37|533.53|531.13|532.3|529.9|0
1655992660000|2022-06-23 13:57:40|532.2|529.8|530.29|527.89|532.2|529.8|530.29|527.89|0
1655992670000|2022-06-23 13:57:50|531.25|528.85|531.24|528.84|531.25|528.85|530.96|528.56|0
1655992680000|2022-06-23 13:58:00|532.01|529.61|532.58|530.18|532.77|530.37|531.63|529.23|0
1655992690000|2022-06-23 13:58:10|532.77|530.37|532.96|530.56|533.34|530.94|532.77|530.37|0
1655992700000|2022-06-23 13:58:20|532.2|529.8|531.24|528.84|532.2|529.8|531.24|528.84|0
1655992710000|2022-06-23 13:58:30|526.69|524.29|526.69|524.29|526.69|524.29|526.69|524.29|0
1655992730000|2022-06-23 13:58:50|524.42|522.02|522.9|520.5|524.42|522.02|522.9|520.5|0
1655992740000|2022-06-23 13:59:00|523.09|520.69|524.42|522.02|524.42|522.02|523.09|520.69|0
1655992750000|2022-06-23 13:59:10|524.6|522.2|525.36|522.96|525.36|522.96|524.23|521.83|0
1655992760000|2022-06-23 13:59:20|524.23|521.83|524.23|521.83|524.23|521.83|524.04|521.64|0
1655992770000|2022-06-23 13:59:30|524.6|522.2|522.15|519.75|524.6|522.2|522.15|519.75|0
1655992780000|2022-06-23 13:59:40|522.71|520.31|522.53|520.13|522.71|520.31|522.15|519.75|0
1655992790000|2022-06-23 13:59:50|522.34|519.94|523.09|520.69|523.09|520.69|522.34|519.94|0
1655992800000|2022-06-23 14:00:00|523.28|520.88|523.47|521.07|523.47|521.07|523.28|520.88|0
1655992810000|2022-06-23 14:00:10|522.9|520.5|523.76|521.36|523.76|521.36|522.9|520.5|0
1655992820000|2022-06-23 14:00:20|524.6|522.2|524.6|522.2|524.79|522.39|524.6|522.2|0
1655992830000|2022-06-23 14:00:30|524.23|521.83|521.77|519.37|524.23|521.83|521.77|519.37|0
1655992840000|2022-06-23 14:00:40|521.58|519.18|520.83|518.43|521.58|519.18|520.83|518.43|0
1655992850000|2022-06-23 14:00:50|521.02|518.62|520.83|518.43|521.02|518.62|520.83|518.43|0
1655992910000|2022-06-23 14:01:50|523.19|520.79|522.71|520.31|523.19|520.79|522.71|520.31|0
1655992920000|2022-06-23 14:02:00|522.9|520.5|521.39|518.99|522.9|520.5|521.39|518.99|0
1655992930000|2022-06-23 14:02:10|522.15|519.75|522.34|519.94|522.34|519.94|522.15|519.75|0
1655992940000|2022-06-23 14:02:20|522.71|520.31|523.85|521.45|523.85|521.45|522.71|520.31|0
1655992950000|2022-06-23 14:02:30|523.28|520.88|523.28|520.88|523.28|520.88|522.25|519.85|0
1655992960000|2022-06-23 14:02:40|522.52|520.12|522.34|519.94|522.52|520.12|522.34|519.94|0
1655992970000|2022-06-23 14:02:50|522.71|520.31|522.52|520.12|523.28|520.88|522.52|520.12|0
1655992980000|2022-06-23 14:03:00|521.77|519.37|520.26|517.86|521.77|519.37|520.26|517.86|0
1655992990000|2022-06-23 14:03:10|520.45|518.05|520.07|517.67|521.02|518.62|520.07|517.67|0
1655993000000|2022-06-23 14:03:20|520.83|518.43|520.64|518.24|521.2|518.8|520.26|517.86|0
1655993010000|2022-06-23 14:03:30|520.26|517.86|521.39|518.99|521.39|518.99|520.26|517.86|0
1655993020000|2022-06-23 14:03:40|521.2|518.8|521.2|518.8|521.2|518.8|520.83|518.43|0
1655993030000|2022-06-23 14:03:50|521.96|519.56|522.71|520.31|522.71|520.31|521.96|519.56|0
1655993040000|2022-06-23 14:04:00|523.09|520.69|523.47|521.07|523.47|521.07|522.71|520.31|0
1655993050000|2022-06-23 14:04:10|524.41|522.01|522.71|520.31|524.6|522.2|522.71|520.31|0
1655993060000|2022-06-23 14:04:20|522.9|520.5|522.34|519.94|522.9|520.5|522.34|519.94|0
1655993070000|2022-06-23 14:04:30|523.28|520.88|522.34|519.94|523.28|520.88|522.34|519.94|0
1655993080000|2022-06-23 14:04:40|521.96|519.56|522.52|520.12|522.52|520.12|521.96|519.56|0
1655993090000|2022-06-23 14:04:50|522.71|520.31|522.71|520.31|522.9|520.5|522.71|520.31|0
1655993100000|2022-06-23 14:05:00|522.34|519.94|522.34|519.94|522.34|519.94|521.77|519.37|0
1655993110000|2022-06-23 14:05:10|522.52|520.12|523.66|521.26|523.66|521.26|522.52|520.12|0
1655993120000|2022-06-23 14:05:20|523.38|520.98|522.9|520.5|523.38|520.98|521.96|519.56|0
1655993130000|2022-06-23 14:05:30|522.71|520.31|522.43|520.03|523.28|520.88|522.43|520.03|0
1655993140000|2022-06-23 14:05:40|522.52|520.12|521.77|519.37|522.71|520.31|521.77|519.37|0
1655993150000|2022-06-23 14:05:50|520.94|518.54|522.26|519.86|522.26|519.86|520.94|518.54|0
1655993160000|2022-06-23 14:06:00|522.07|519.67|521.69|519.29|522.07|519.67|520.94|518.54|0
1655993170000|2022-06-23 14:06:10|520.94|518.54|522.26|519.86|522.26|519.86|520.94|518.54|0
1655993180000|2022-06-23 14:06:20|522.45|520.05|520.27|517.87|522.45|520.05|520.27|517.87|0
1655993190000|2022-06-23 14:06:30|520.56|518.16|520.27|517.87|520.56|518.16|520.08|517.68|0
1655993200000|2022-06-23 14:06:40|519.89|517.49|519.71|517.31|520.56|518.16|519.71|517.31|0
1655993210000|2022-06-23 14:06:50|520.27|517.87|519.89|517.49|520.27|517.87|519.89|517.49|0
1655993220000|2022-06-23 14:07:00|519.71|517.31|520.27|517.87|520.27|517.87|519.71|517.31|0
1655993230000|2022-06-23 14:07:10|520.65|518.25|520.84|518.44|520.84|518.44|520.65|518.25|0
1655993240000|2022-06-23 14:07:20|521.41|519.01|521.97|519.57|521.97|519.57|521.41|519.01|0
1655993250000|2022-06-23 14:07:30|521.03|518.63|521.88|519.48|521.88|519.48|521.03|518.63|0
1655993260000|2022-06-23 14:07:40|522.73|520.33|524.06|521.66|524.06|521.66|522.73|520.33|0
1655993270000|2022-06-23 14:07:50|523.68|521.28|524.24|521.84|524.24|521.84|523.68|521.28|0
1655993280000|2022-06-23 14:08:00|524.06|521.66|524.43|522.03|524.43|522.03|523.68|521.28|0
1655993290000|2022-06-23 14:08:10|524.53|522.13|524.62|522.22|525.19|522.79|524.53|522.13|0
1655993300000|2022-06-23 14:08:20|525.38|522.98|526.71|524.31|526.71|524.31|525.38|522.98|0
1655993310000|2022-06-23 14:08:30|526.14|523.74|526.33|523.93|526.33|523.93|525.76|523.36|0
1655993320000|2022-06-23 14:08:40|526.81|524.41|528.8|526.4|528.8|526.4|526.81|524.41|0
1655993330000|2022-06-23 14:08:50|528.61|526.21|529.57|527.17|529.57|527.17|528.61|526.21|0
1655993340000|2022-06-23 14:09:00|529.95|527.55|530.14|527.74|530.14|527.74|528.99|526.59|0
1655993350000|2022-06-23 14:09:10|530.33|527.93|529.95|527.55|530.52|528.12|529.95|527.55|0
1655993360000|2022-06-23 14:09:20|530.33|527.93|528.71|526.31|530.52|528.12|528.71|526.31|0
1655993370000|2022-06-23 14:09:30|529.18|526.78|529.47|527.07|529.47|527.07|528.99|526.59|0
1655993380000|2022-06-23 14:09:40|530.24|527.84|530.9|528.5|530.9|528.5|530.24|527.84|0
1655993390000|2022-06-23 14:09:50|530.52|528.12|530.9|528.5|531.09|528.69|530.52|528.12|0
1655993400000|2022-06-23 14:10:00|530.14|527.74|531.66|529.26|531.66|529.26|530.14|527.74|0
1655993410000|2022-06-23 14:10:10|531.76|529.36|531.28|528.88|531.86|529.46|531.28|528.88|0
1655993420000|2022-06-23 14:10:20|531.09|528.69|530.33|527.93|531.47|529.07|530.33|527.93|0
1655993430000|2022-06-23 14:10:30|531.85|529.45|532.05|529.65|532.05|529.65|531.85|529.45|0
1655993440000|2022-06-23 14:10:40|530.9|528.5|529.38|526.98|531.66|529.26|529.38|526.98|0
1655993450000|2022-06-23 14:10:50|528.23|525.83|528.23|525.83|528.42|526.02|528.23|525.83|0
1655993460000|2022-06-23 14:11:00|528.71|526.31|528.42|526.02|528.8|526.4|528.42|526.02|0
1655993470000|2022-06-23 14:11:10|528.61|526.21|528.61|526.21|528.61|526.21|528.61|526.21|0
1655993480000|2022-06-23 14:11:20|527.47|525.07|527.47|525.07|527.47|525.07|527.47|525.07|0
1655993490000|2022-06-23 14:11:30|528.14|525.74|528.23|525.83|528.23|525.83|528.14|525.74|0
1655993500000|2022-06-23 14:11:40|529.57|527.17|529.57|527.17|529.57|527.17|529.57|527.17|0
1655993510000|2022-06-23 14:11:50|531.09|528.69|531.09|528.69|531.09|528.69|530.71|528.31|0
1655993520000|2022-06-23 14:12:00|531.28|528.88|531.09|528.69|531.28|528.88|531.09|528.69|0
1655993530000|2022-06-23 14:12:10|531.85|529.45|534.25|531.85|534.25|531.85|531.85|529.45|0
1655993540000|2022-06-23 14:12:20|534.72|532.32|534.72|532.32|535.11|532.71|534.72|532.32|0
1655993550000|2022-06-23 14:12:30|535.11|532.71|534.72|532.32|535.11|532.71|534.72|532.32|0
1655993560000|2022-06-23 14:12:40|534.53|532.13|534.15|531.75|534.91|532.51|534.15|531.75|0
1655993570000|2022-06-23 14:12:50|533.77|531.37|534.25|531.85|534.25|531.85|533.77|531.37|0
1655993580000|2022-06-23 14:13:00|534.63|532.23|534.72|532.32|535.3|532.9|534.63|532.23|0
1655993590000|2022-06-23 14:13:10|534.34|531.94|532.43|530.03|534.53|532.13|532.43|530.03|0
1655993600000|2022-06-23 14:13:20|531.95|529.55|532.62|530.22|532.62|530.22|531.95|529.55|0
1655993610000|2022-06-23 14:13:30|531.85|529.45|532.62|530.22|532.62|530.22|531.85|529.45|0
1655993620000|2022-06-23 14:13:40|532.43|530.03|532.04|529.64|532.62|530.22|532.04|529.64|0
1655993630000|2022-06-23 14:13:50|532.81|530.41|531.09|528.69|532.81|530.41|530.9|528.5|0
1655993640000|2022-06-23 14:14:00|529.37|526.97|528.99|526.59|529.37|526.97|528.99|526.59|0
1655993650000|2022-06-23 14:14:10|528.61|526.21|529.56|527.16|529.56|527.16|528.61|526.21|0
1655993660000|2022-06-23 14:14:20|529.85|527.45|530.52|528.12|530.52|528.12|529.56|527.16|0
1655993670000|2022-06-23 14:14:30|530.81|528.41|531.85|529.45|532.04|529.64|530.81|528.41|0
1655993680000|2022-06-23 14:14:40|531.47|529.07|530.9|528.5|531.47|529.07|530.9|528.5|0
1655993690000|2022-06-23 14:14:50|531.28|528.88|531.28|528.88|531.66|529.26|531.28|528.88|0
1655993700000|2022-06-23 14:15:00|530.52|528.12|532.24|529.84|532.24|529.84|530.52|528.12|0
1655993710000|2022-06-23 14:15:10|531.09|528.69|530.9|528.5|531.09|528.69|529.56|527.16|0
1655993720000|2022-06-23 14:15:20|531.66|529.26|532.43|530.03|532.43|530.03|531.66|529.26|0
1655993730000|2022-06-23 14:15:30|531.85|529.45|531.09|528.69|531.85|529.45|531.09|528.69|0
1655993740000|2022-06-23 14:15:40|531.47|529.07|530.71|528.31|531.47|529.07|530.52|528.12|0
1655993750000|2022-06-23 14:15:50|530.33|527.93|530.71|528.31|531.09|528.69|530.33|527.93|0
1655993760000|2022-06-23 14:16:00|530.33|527.93|529.56|527.16|530.33|527.93|529.56|527.16|0
1655993770000|2022-06-23 14:16:10|530.9|528.5|532.04|529.64|532.04|529.64|530.9|528.5|0
1655993780000|2022-06-23 14:16:20|530.9|528.5|530.9|528.5|530.9|528.5|530.71|528.31|0
1655993790000|2022-06-23 14:16:30|529.94|527.54|528.99|526.59|529.94|527.54|528.99|526.59|0
1655993800000|2022-06-23 14:16:40|528.42|526.02|528.61|526.21|528.61|526.21|528.42|526.02|0
1655993810000|2022-06-23 14:16:50|527.47|525.07|527.38|524.98|527.66|525.26|527.38|524.98|0
1655993820000|2022-06-23 14:17:00|527.66|525.26|528.71|526.31|528.71|526.31|527.66|525.26|0
1655993830000|2022-06-23 14:17:10|528.42|526.02|529.56|527.16|529.56|527.16|528.42|526.02|0
1655993840000|2022-06-23 14:17:20|529.94|527.54|529.56|527.16|530.52|528.12|529.56|527.16|0
1655993850000|2022-06-23 14:17:30|529.37|526.97|529.18|526.78|529.37|526.97|528.61|526.21|0
1655993860000|2022-06-23 14:17:40|529.75|527.35|530.23|527.83|530.33|527.93|529.56|527.16|0
1655993870000|2022-06-23 14:17:50|530.52|528.12|529.75|527.35|530.9|528.5|529.75|527.35|0
1655993880000|2022-06-23 14:18:00|529.37|526.97|529.75|527.35|529.94|527.54|529.37|526.97|0
1655993890000|2022-06-23 14:18:10|528.8|526.4|526.9|524.5|528.8|526.4|526.9|524.5|0
1655993900000|2022-06-23 14:18:20|526.71|524.31|528.61|526.21|528.61|526.21|526.71|524.31|0
1655993910000|2022-06-23 14:18:30|528.71|526.31|528.42|526.02|528.8|526.4|528.42|526.02|0
1655993920000|2022-06-23 14:18:40|529.18|526.78|528.23|525.83|529.18|526.78|528.23|525.83|0
1655993930000|2022-06-23 14:18:50|528.42|526.02|528.8|526.4|529.09|526.69|528.42|526.02|0
1655993940000|2022-06-23 14:19:00|529.37|526.97|529.28|526.88|529.37|526.97|528.52|526.12|0
1655993950000|2022-06-23 14:19:10|530.04|527.64|530.13|527.73|530.13|527.73|529.94|527.54|0
1655993960000|2022-06-23 14:19:20|530.33|527.93|528.99|526.59|530.33|527.93|528.99|526.59|0
1655993970000|2022-06-23 14:19:30|529.75|527.35|530.33|527.93|530.33|527.93|529.75|527.35|0
1655993980000|2022-06-23 14:19:40|530.52|528.12|529.75|527.35|530.52|528.12|529.75|527.35|0
1655993990000|2022-06-23 14:19:50|529.56|527.16|528.99|526.59|529.56|527.16|528.99|526.59|0
1655994000000|2022-06-23 14:20:00|528.42|526.02|527.47|525.07|528.61|526.21|527.47|525.07|0
1655994010000|2022-06-23 14:20:10|528.23|525.83|526.9|524.5|528.23|525.83|526.9|524.5|0
1655994020000|2022-06-23 14:20:20|527.47|525.07|528.23|525.83|528.23|525.83|527.47|525.07|0
1655994030000|2022-06-23 14:20:30|527.66|525.26|527.85|525.45|527.85|525.45|527.66|525.26|0
1655994040000|2022-06-23 14:20:40|527.47|525.07|527.28|524.88|527.66|525.26|526.9|524.5|0
1655994050000|2022-06-23 14:20:50|526.9|524.5|524.81|522.41|526.9|524.5|524.81|522.41|0
1655994060000|2022-06-23 14:21:00|524.24|521.84|523.48|521.08|524.81|522.41|523.48|521.08|0
1655994070000|2022-06-23 14:21:10|523.29|520.89|524.43|522.03|524.43|522.03|523.1|520.7|0
1655994080000|2022-06-23 14:21:20|525.19|522.79|523.29|520.89|525.19|522.79|523.29|520.89|0
1655994090000|2022-06-23 14:21:30|523.1|520.7|522.35|519.95|523.1|520.7|522.35|519.95|0
1655994100000|2022-06-23 14:21:40|522.91|520.51|521.78|519.38|522.91|520.51|521.78|519.38|0
1655994110000|2022-06-23 14:21:50|522.35|519.95|522.16|519.76|522.54|520.14|522.16|519.76|0
1655994120000|2022-06-23 14:22:00|521.97|519.57|522.72|520.32|522.72|520.32|521.97|519.57|0
1655994130000|2022-06-23 14:22:10|522.54|520.14|522.91|520.51|523.1|520.7|522.54|520.14|0
1655994140000|2022-06-23 14:22:20|523.29|520.89|522.91|520.51|523.29|520.89|522.72|520.32|0
1655994150000|2022-06-23 14:22:30|523.1|520.7|523.48|521.08|523.48|521.08|523.1|520.7|0
1655994160000|2022-06-23 14:22:40|523.1|520.7|523.48|521.08|523.67|521.27|523.1|520.7|0
1655994170000|2022-06-23 14:22:50|523.67|521.27|523.77|521.37|523.86|521.46|523.29|520.89|0
1655994180000|2022-06-23 14:23:00|523.67|521.27|523.29|520.89|523.86|521.46|523.29|520.89|0
1655994190000|2022-06-23 14:23:10|523.67|521.27|523.67|521.27|524.24|521.84|523.67|521.27|0
1655994200000|2022-06-23 14:23:20|523.86|521.46|523.86|521.46|523.86|521.46|523.67|521.27|0
1655994210000|2022-06-23 14:23:30|523.48|521.08|523.29|520.89|523.48|521.08|522.91|520.51|0
1655994220000|2022-06-23 14:23:40|523.1|520.7|522.72|520.32|523.1|520.7|522.72|520.32|0
1655994230000|2022-06-23 14:23:50|522.91|520.51|523.67|521.27|523.67|521.27|522.35|519.95|0
1655994240000|2022-06-23 14:24:00|524.05|521.65|523.29|520.89|524.81|522.41|523.29|520.89|0
1655994250000|2022-06-23 14:24:10|523.1|520.7|523.29|520.89|523.29|520.89|523.1|520.7|0
1655994260000|2022-06-23 14:24:20|523.86|521.46|524.24|521.84|524.24|521.84|523.67|521.27|0
1655994270000|2022-06-23 14:24:30|523.61|521.21|524.56|522.16|524.56|522.16|523.14|520.74|0
1655994280000|2022-06-23 14:24:40|524.18|521.78|523.42|521.02|524.18|521.78|523.42|521.02|0
1655994290000|2022-06-23 14:24:50|523.23|520.83|524.09|521.69|524.09|521.69|523.04|520.64|0
1655994300000|2022-06-23 14:25:00|524.18|521.78|525.32|522.92|525.89|523.49|524.18|521.78|0
1655994310000|2022-06-23 14:25:10|526.46|524.06|527.22|524.82|527.22|524.82|526.46|524.06|0
1655994320000|2022-06-23 14:25:20|527.82|525.42|527.25|524.85|527.82|525.42|526.49|524.09|0
1655994330000|2022-06-23 14:25:30|527.06|524.66|525.16|522.76|527.06|524.66|524.69|522.29|0
1655994340000|2022-06-23 14:25:40|524.59|522.19|523.45|521.05|524.59|522.19|523.45|521.05|0
1655994350000|2022-06-23 14:25:50|523.83|521.43|524.97|522.57|524.97|522.57|523.83|521.43|0
1655994360000|2022-06-23 14:26:00|524.4|522|524.59|522.19|524.59|522.19|524.21|521.81|0
1655994370000|2022-06-23 14:26:10|524.87|522.47|524.97|522.57|525.25|522.85|524.87|522.47|0
1655994380000|2022-06-23 14:26:20|525.35|522.95|524.78|522.38|525.35|522.95|524.4|522|0
1655994390000|2022-06-23 14:26:30|524.97|522.57|526.68|524.28|526.68|524.28|524.97|522.57|0
1655994400000|2022-06-23 14:26:40|527.25|524.85|528.01|525.61|528.01|525.61|527.25|524.85|0
1655994410000|2022-06-23 14:26:50|528.2|525.8|528.58|526.18|529.73|527.33|528.2|525.8|0
1655994420000|2022-06-23 14:27:00|529.34|526.94|527.82|525.42|529.34|526.94|527.82|525.42|0
1655994430000|2022-06-23 14:27:10|527.16|524.76|527.44|525.04|527.73|525.33|527.16|524.76|0
1655994440000|2022-06-23 14:27:20|527.63|525.23|525.92|523.52|527.63|525.23|525.92|523.52|0
1655994450000|2022-06-23 14:27:30|525.54|523.14|525.16|522.76|525.54|523.14|525.16|522.76|0
1655994460000|2022-06-23 14:27:40|525.54|523.14|525.54|523.14|525.54|523.14|525.35|522.95|0
1655994470000|2022-06-23 14:27:50|526.01|523.61|525.73|523.33|526.39|523.99|525.73|523.33|0
1655994480000|2022-06-23 14:28:00|525.35|522.95|525.16|522.76|525.73|523.33|525.16|522.76|0
1655994490000|2022-06-23 14:28:10|524.59|522.19|523.45|521.05|524.59|522.19|523.45|521.05|0
1655994500000|2022-06-23 14:28:20|522.5|520.1|524.4|522|524.4|522|522.5|520.1|0
1655994510000|2022-06-23 14:28:30|524.59|522.19|525.73|523.33|525.73|523.33|524.59|522.19|0
1655994520000|2022-06-23 14:28:40|526.87|524.47|526.87|524.47|526.87|524.47|525.73|523.33|0
1655994530000|2022-06-23 14:28:50|527.06|524.66|527.16|524.76|527.16|524.76|526.87|524.47|0
1655994540000|2022-06-23 14:29:00|527.54|525.14|526.87|524.47|527.54|525.14|526.49|524.09|0
1655994550000|2022-06-23 14:29:10|526.68|524.28|526.49|524.09|527.44|525.04|526.11|523.71|0
1655994560000|2022-06-23 14:29:20|526.87|524.47|526.87|524.47|526.87|524.47|526.49|524.09|0
1655994570000|2022-06-23 14:29:30|527.25|524.85|527.44|525.04|527.44|525.04|527.25|524.85|0
1655994580000|2022-06-23 14:29:40|527.06|524.66|526.68|524.28|527.06|524.66|526.68|524.28|0
1655994590000|2022-06-23 14:29:50|528.01|525.61|526.87|524.47|528.01|525.61|526.87|524.47|0
1655994600000|2022-06-23 14:30:00|525.72|523.32|524.96|522.56|525.72|523.32|524.96|522.56|0
1655994610000|2022-06-23 14:30:10|525.15|522.75|524.96|522.56|525.15|522.75|524.96|522.56|0
1655994620000|2022-06-23 14:30:20|524.58|522.18|524.3|521.9|524.58|522.18|524.3|521.9|0
1655994630000|2022-06-23 14:30:30|524.96|522.56|525.53|523.13|525.53|523.13|524.96|522.56|0
1655994640000|2022-06-23 14:30:40|525.15|522.75|524.58|522.18|525.15|522.75|524.58|522.18|0
1655994650000|2022-06-23 14:30:50|524.39|521.99|525.34|522.94|526.1|523.7|524.39|521.99|0
1655994660000|2022-06-23 14:31:00|527.44|525.04|527.82|525.42|527.82|525.42|527.44|525.04|0
1655994670000|2022-06-23 14:31:10|526.39|523.99|525.15|522.75|526.39|523.99|525.15|522.75|0
1655994680000|2022-06-23 14:31:20|523.83|521.43|523.64|521.24|524.02|521.62|523.07|520.67|0
1655994690000|2022-06-23 14:31:30|524.39|521.99|524.2|521.8|524.39|521.99|524.2|521.8|0
1655994700000|2022-06-23 14:31:40|524.77|522.37|525.72|523.32|525.72|523.32|524.77|522.37|0
1655994710000|2022-06-23 14:31:50|524.39|521.99|523.45|521.05|524.39|521.99|523.45|521.05|0
1655994720000|2022-06-23 14:32:00|523.07|520.67|524.2|521.8|524.2|521.8|523.07|520.67|0
1655994730000|2022-06-23 14:32:10|523.26|520.86|523.83|521.43|524.01|521.61|523.26|520.86|0
1655994740000|2022-06-23 14:32:20|523.45|521.05|525.72|523.32|526.29|523.89|523.45|521.05|0
1655994750000|2022-06-23 14:32:30|524.96|522.56|525.72|523.32|525.72|523.32|524.77|522.37|0
1655994760000|2022-06-23 14:32:40|526.1|523.7|525.34|522.94|526.1|523.7|524.96|522.56|0
1655994770000|2022-06-23 14:32:50|524.96|522.56|525.15|522.75|525.72|523.32|524.96|522.56|0
1655994780000|2022-06-23 14:33:00|527.06|524.66|527.44|525.04|527.44|525.04|526.96|524.56|0
1655994790000|2022-06-23 14:33:10|527.25|524.85|526.1|523.7|527.25|524.85|526.1|523.7|0
1655994800000|2022-06-23 14:33:20|526.29|523.89|526.1|523.7|526.39|523.99|526.1|523.7|0
1655994810000|2022-06-23 14:33:30|527.25|524.85|527.25|524.85|527.25|524.85|526.48|524.08|0
1655994820000|2022-06-23 14:33:40|528.39|525.99|528.01|525.61|528.39|525.99|527.82|525.42|0
1655994830000|2022-06-23 14:33:50|529.34|526.94|528.2|525.8|529.34|526.94|528.2|525.8|0
1655994840000|2022-06-23 14:34:00|528.77|526.37|529.34|526.94|530.3|527.9|528.77|526.37|0
1655994850000|2022-06-23 14:34:10|528.39|525.99|526.86|524.46|528.39|525.99|526.67|524.27|0
1655994860000|2022-06-23 14:34:20|526.67|524.27|527.25|524.85|527.25|524.85|526.29|523.89|0
1655994870000|2022-06-23 14:34:30|527.63|525.23|526.48|524.08|527.63|525.23|526.48|524.08|0
1655994880000|2022-06-23 14:34:40|526.01|523.61|527.82|525.42|527.82|525.42|526.01|523.61|0
1655994890000|2022-06-23 14:34:50|528.2|525.8|528.39|525.99|528.39|525.99|528.2|525.8|0
1655994900000|2022-06-23 14:35:00|529.91|527.51|529.53|527.13|530.1|527.7|529.53|527.13|0
1655994910000|2022-06-23 14:35:10|529.34|526.94|528.58|526.18|529.34|526.94|528.2|525.8|0
1655994920000|2022-06-23 14:35:20|529.72|527.32|529.53|527.13|529.72|527.32|529.06|526.66|0
1655994930000|2022-06-23 14:35:30|529.72|527.32|531.06|528.66|531.25|528.85|529.72|527.32|0
1655994940000|2022-06-23 14:35:40|528.96|526.56|528.96|526.56|528.96|526.56|528.96|526.56|0
1655994950000|2022-06-23 14:35:50|526.29|523.89|526.29|523.89|526.29|523.89|526.29|523.89|0
1655994960000|2022-06-23 14:36:00|526.1|523.7|525.82|523.42|526.1|523.7|525.82|523.42|0
1655994970000|2022-06-23 14:36:10|525.15|522.75|525.15|522.75|525.15|522.75|525.15|522.75|0
1655994980000|2022-06-23 14:36:20|525.53|523.13|525.53|523.13|525.53|523.13|525.53|523.13|0
1655994990000|2022-06-23 14:36:30|525.91|523.51|525.91|523.51|526.01|523.61|525.91|523.51|0
1655995000000|2022-06-23 14:36:40|525.53|523.13|525.72|523.32|525.72|523.32|525.34|522.94|0
1655995010000|2022-06-23 14:36:50|525.91|523.51|525.91|523.51|525.91|523.51|525.82|523.42|0
1655995020000|2022-06-23 14:37:00|527.82|525.42|527.43|525.03|527.82|525.42|527.43|525.03|0
1655995030000|2022-06-23 14:37:10|526.86|524.46|527.05|524.65|527.34|524.94|526.86|524.46|0
1655995040000|2022-06-23 14:37:20|528.01|525.61|527.05|524.65|528.01|525.61|527.05|524.65|0
1655995050000|2022-06-23 14:37:30|527.43|525.03|527.05|524.65|527.63|525.23|527.05|524.65|0
1655995060000|2022-06-23 14:37:40|526.1|523.7|525.34|522.94|526.1|523.7|525.15|522.75|0
1655995070000|2022-06-23 14:37:50|524.87|522.47|524.77|522.37|524.96|522.56|524.77|522.37|0
1655995080000|2022-06-23 14:38:00|524.58|522.18|524.2|521.8|524.58|522.18|524.2|521.8|0
1655995100000|2022-06-23 14:38:20|525.34|522.94|525.34|522.94|525.34|522.94|525.34|522.94|0
1655995120000|2022-06-23 14:38:40|524.77|522.37|524.58|522.18|524.77|522.37|524.39|521.99|0
1655995130000|2022-06-23 14:38:50|524.77|522.37|524.96|522.56|524.96|522.56|524.58|522.18|0
1655995140000|2022-06-23 14:39:00|525.72|523.32|524.58|522.18|525.72|523.32|524.58|522.18|0
1655995150000|2022-06-23 14:39:10|524.77|522.37|524.77|522.37|524.87|522.47|524.77|522.37|0
1655995160000|2022-06-23 14:39:20|524.39|521.99|524.39|521.99|524.39|521.99|524.39|521.99|0
1655995170000|2022-06-23 14:39:30|524.96|522.56|523.44|521.04|524.96|522.56|523.44|521.04|0
1655995180000|2022-06-23 14:39:40|523.06|520.66|522.5|520.1|523.06|520.66|522.5|520.1|0
1655995190000|2022-06-23 14:39:50|522.59|520.19|522.5|520.1|522.59|520.19|522.5|520.1|0
1655995200000|2022-06-23 14:40:00|522.12|519.72|520.6|518.2|522.12|519.72|520.41|518.01|0
1655995210000|2022-06-23 14:40:10|520.41|518.01|519.66|517.26|520.41|518.01|519.66|517.26|0
1655995220000|2022-06-23 14:40:20|519.85|517.45|517.39|514.99|519.85|517.45|517.39|514.99|0
1655995230000|2022-06-23 14:40:30|517.96|515.56|517.96|515.56|517.96|515.56|517.96|515.56|0
1655995240000|2022-06-23 14:40:40|517.58|515.18|518.52|516.12|518.52|516.12|517.2|514.8|0
1655995250000|2022-06-23 14:40:50|518.9|516.5|517.2|514.8|518.9|516.5|517.2|514.8|0
1655995260000|2022-06-23 14:41:00|517.58|515.18|517.39|514.99|517.58|515.18|517.39|514.99|0
1655995270000|2022-06-23 14:41:10|516.83|514.43|518.71|516.31|518.71|516.31|516.64|514.24|0
1655995290000|2022-06-23 14:41:30|519.85|517.45|519.28|516.88|519.85|517.45|519.28|516.88|0
1655995300000|2022-06-23 14:41:40|519.85|517.45|519.09|516.69|519.85|517.45|519.09|516.69|0
1655995310000|2022-06-23 14:41:50|518.9|516.5|518.52|516.12|519.28|516.88|518.52|516.12|0
1655995320000|2022-06-23 14:42:00|518.62|516.22|517.77|515.37|518.62|516.22|517.49|515.09|0
1655995330000|2022-06-23 14:42:10|518.15|515.75|517.39|514.99|518.15|515.75|517.39|514.99|0
1655995340000|2022-06-23 14:42:20|517.96|515.56|519.47|517.07|519.47|517.07|517.96|515.56|0
1655995350000|2022-06-23 14:42:30|520.22|517.82|520.41|518.01|520.41|518.01|520.13|517.73|0
1655995360000|2022-06-23 14:42:40|520.79|518.39|520.22|517.82|520.79|518.39|520.13|517.73|0
1655995370000|2022-06-23 14:42:50|520.41|518.01|519.94|517.54|520.6|518.2|519.94|517.54|0
1655995380000|2022-06-23 14:43:00|520.79|518.39|520.6|518.2|520.79|518.39|519.84|517.44|0
1655995390000|2022-06-23 14:43:10|520.79|518.39|519.66|517.26|520.79|518.39|519.57|517.17|0
1655995400000|2022-06-23 14:43:20|519.09|516.69|519.19|516.79|519.19|516.79|519.09|516.69|0
1655995410000|2022-06-23 14:43:30|519.28|516.88|519.09|516.69|519.38|516.98|519.09|516.69|0
1655995420000|2022-06-23 14:43:40|518.71|516.31|518.33|515.93|518.71|516.31|518.33|515.93|0
1655995430000|2022-06-23 14:43:50|518.15|515.75|518.33|515.93|518.33|515.93|517.96|515.56|0
1655995440000|2022-06-23 14:44:00|518.43|516.03|519.28|516.88|519.47|517.07|518.43|516.03|0
1655995450000|2022-06-23 14:44:10|519.47|517.07|519.47|517.07|519.84|517.44|519.47|517.07|0
1655995460000|2022-06-23 14:44:20|519.84|517.44|520.41|518.01|520.41|518.01|519.66|517.26|0
1655995470000|2022-06-23 14:44:30|519.84|517.44|519.28|516.88|520.22|517.82|519.28|516.88|0
1655995480000|2022-06-23 14:44:40|519.47|517.07|519.28|516.88|519.47|517.07|519.28|516.88|0
1655995490000|2022-06-23 14:44:50|520.03|517.63|520.41|518.01|520.41|518.01|520.03|517.63|0
1655995500000|2022-06-23 14:45:00|520.79|518.39|521.08|518.68|521.08|518.68|520.41|518.01|0
1655995510000|2022-06-23 14:45:10|520.51|518.11|520.03|517.63|520.79|518.39|520.03|517.63|0
1655995520000|2022-06-23 14:45:20|520.24|517.84|518.92|516.52|520.24|517.84|518.92|516.52|0
1655995530000|2022-06-23 14:45:30|519.4|517|519.11|516.71|519.4|517|518.92|516.52|0
1655995540000|2022-06-23 14:45:40|518.73|516.33|519.11|516.71|519.11|516.71|518.64|516.24|0
1655995550000|2022-06-23 14:45:50|518.92|516.52|518.83|516.43|519.11|516.71|518.54|516.14|0
1655995560000|2022-06-23 14:46:00|518.16|515.76|518.54|516.14|518.54|516.14|517.97|515.57|0
1655995570000|2022-06-23 14:46:10|517.97|515.57|518.54|516.14|518.54|516.14|517.6|515.2|0
1655995580000|2022-06-23 14:46:20|518.92|516.52|518.45|516.05|518.92|516.52|518.35|515.95|0
1655995590000|2022-06-23 14:46:30|518.54|516.14|518.92|516.52|519.11|516.71|518.54|516.14|0
1655995600000|2022-06-23 14:46:40|518.73|516.33|518.73|516.33|518.73|516.33|518.35|515.95|0
1655995610000|2022-06-23 14:46:50|518.35|515.95|518.16|515.76|518.35|515.95|517.6|515.2|0
1655995620000|2022-06-23 14:47:00|516.46|514.06|516.65|514.25|516.65|514.25|516.46|514.06|0
1655995630000|2022-06-23 14:47:10|517.41|515.01|518.35|515.95|518.35|515.95|517.41|515.01|0
1655995640000|2022-06-23 14:47:20|517.97|515.57|518.35|515.95|518.35|515.95|517.78|515.38|0
1655995650000|2022-06-23 14:47:30|518.07|515.67|517.6|515.2|518.07|515.67|517.6|515.2|0
1655995660000|2022-06-23 14:47:40|517.41|515.01|517.6|515.2|517.6|515.2|517.41|515.01|0
1655995670000|2022-06-23 14:47:50|517.97|515.57|517.78|515.38|517.97|515.57|517.78|515.38|0
1655995680000|2022-06-23 14:48:00|517.41|515.01|518.07|515.67|518.07|515.67|517.32|514.92|0
1655995690000|2022-06-23 14:48:10|517.78|515.38|517.97|515.57|518.16|515.76|517.78|515.38|0
1655995700000|2022-06-23 14:48:20|517.6|515.2|517.22|514.82|517.6|515.2|517.22|514.82|0
1655995710000|2022-06-23 14:48:30|517.32|514.92|517.6|515.2|517.6|515.2|517.32|514.92|0
1655995720000|2022-06-23 14:48:40|517.41|515.01|516.84|514.44|517.41|515.01|516.84|514.44|0
1655995730000|2022-06-23 14:48:50|517.03|514.63|516.56|514.16|517.03|514.63|516.56|514.16|0
1655995740000|2022-06-23 14:49:00|516.27|513.87|516.65|514.25|516.65|514.25|514.95|512.55|0
1655995750000|2022-06-23 14:49:10|516.46|514.06|516.84|514.44|516.84|514.44|516.46|514.06|0
1655995760000|2022-06-23 14:49:20|517.03|514.63|517.22|514.82|517.41|515.01|517.03|514.63|0
1655995770000|2022-06-23 14:49:30|516.56|514.16|517.22|514.82|517.22|514.82|516.46|514.06|0
1655995780000|2022-06-23 14:49:40|516.65|514.25|519.49|517.09|519.49|517.09|516.65|514.25|0
1655995800000|2022-06-23 14:50:00|519.11|516.71|519.11|516.71|519.11|516.71|518.92|516.52|0
1655995810000|2022-06-23 14:50:10|518.92|516.52|520.05|517.65|520.05|517.65|518.92|516.52|0
1655995820000|2022-06-23 14:50:20|520.24|517.84|520.24|517.84|520.43|518.03|520.24|517.84|0
1655995830000|2022-06-23 14:50:30|520.05|517.65|520.05|517.65|520.43|518.03|520.05|517.65|0
1655995840000|2022-06-23 14:50:40|519.67|517.27|520.24|517.84|520.24|517.84|519.48|517.08|0
1655995850000|2022-06-23 14:50:50|519.48|517.08|519.48|517.08|519.48|517.08|519.3|516.9|0
1655995860000|2022-06-23 14:51:00|519.67|517.27|521.57|519.17|521.57|519.17|519.67|517.27|0
1655995870000|2022-06-23 14:51:10|521.19|518.79|521.38|518.98|521.38|518.98|520.43|518.03|0
1655995880000|2022-06-23 14:51:20|521.76|519.36|521.57|519.17|521.76|519.36|521.57|519.17|0
1655995890000|2022-06-23 14:51:30|521.19|518.79|520.62|518.22|521.38|518.98|520.62|518.22|0
1655995900000|2022-06-23 14:51:40|521.38|518.98|521|518.6|521.38|518.98|520.81|518.41|0
1655995910000|2022-06-23 14:51:50|519.67|517.27|519.67|517.27|519.86|517.46|519.67|517.27|0
1655995920000|2022-06-23 14:52:00|519.3|516.9|518.35|515.95|519.3|516.9|518.35|515.95|0
1655995930000|2022-06-23 14:52:10|518.54|516.14|517.97|515.57|518.73|516.33|517.97|515.57|0
1655995940000|2022-06-23 14:52:20|518.07|515.67|517.59|515.19|518.07|515.67|517.59|515.19|0
1655995950000|2022-06-23 14:52:30|517.97|515.57|518.16|515.76|518.16|515.76|517.4|515|0
1655995960000|2022-06-23 14:52:40|517.97|515.57|517.97|515.57|517.97|515.57|517.59|515.19|0
1655995970000|2022-06-23 14:52:50|517.69|515.29|517.22|514.82|517.69|515.29|517.22|514.82|0
1655995980000|2022-06-23 14:53:00|516.84|514.44|517.97|515.57|518.16|515.76|516.84|514.44|0
1655995990000|2022-06-23 14:53:10|517.4|515|517.97|515.57|517.97|515.57|516.84|514.44|0
1655996000000|2022-06-23 14:53:20|518.16|515.76|517.97|515.57|518.16|515.76|517.78|515.38|0
1655996010000|2022-06-23 14:53:30|517.59|515.19|517.97|515.57|517.97|515.57|517.59|515.19|0
1655996020000|2022-06-23 14:53:40|518.16|515.76|518.54|516.14|518.54|516.14|518.16|515.76|0
1655996030000|2022-06-23 14:53:50|518.73|516.33|518.92|516.52|519.11|516.71|518.73|516.33|0
1655996040000|2022-06-23 14:54:00|519.58|517.18|520.43|518.03|520.43|518.03|519.58|517.18|0
1655996050000|2022-06-23 14:54:10|520.05|517.65|519.77|517.37|520.05|517.65|519.67|517.27|0
1655996060000|2022-06-23 14:54:20|520.24|517.84|519.58|517.18|520.24|517.84|519.58|517.18|0
1655996070000|2022-06-23 14:54:30|519.11|516.71|519.48|517.08|519.67|517.27|519.11|516.71|0
1655996080000|2022-06-23 14:54:40|518.92|516.52|518.92|516.52|518.92|516.52|518.73|516.33|0
1655996090000|2022-06-23 14:54:50|519.01|516.61|518.54|516.14|519.01|516.61|518.35|515.95|0
1655996100000|2022-06-23 14:55:00|518.35|515.95|517.78|515.38|518.54|516.14|517.78|515.38|0
1655996110000|2022-06-23 14:55:10|517.59|515.19|518.16|515.76|518.16|515.76|517.59|515.19|0
1655996120000|2022-06-23 14:55:20|518.35|515.95|517.78|515.38|518.45|516.05|517.78|515.38|0
1655996130000|2022-06-23 14:55:30|518.16|515.76|517.59|515.19|518.16|515.76|517.59|515.19|0
1655996140000|2022-06-23 14:55:40|517.4|515|516.27|513.87|517.4|515|516.27|513.87|0
1655996150000|2022-06-23 14:55:50|515.89|513.49|515.52|513.12|515.89|513.49|515.52|513.12|0
1655996160000|2022-06-23 14:56:00|515.33|512.93|516.08|513.68|516.18|513.78|515.33|512.93|0
1655996170000|2022-06-23 14:56:10|515.71|513.31|516.46|514.06|516.46|514.06|515.71|513.31|0
1655996180000|2022-06-23 14:56:20|516.08|513.68|515.89|513.49|516.08|513.68|515.89|513.49|0
1655996190000|2022-06-23 14:56:30|515.71|513.31|516.65|514.25|516.65|514.25|515.71|513.31|0
1655996200000|2022-06-23 14:56:40|516.27|513.87|515.71|513.31|516.27|513.87|515.71|513.31|0
1655996210000|2022-06-23 14:56:50|515.52|513.12|515.14|512.74|515.52|513.12|515.14|512.74|0
1655996220000|2022-06-23 14:57:00|515.71|513.31|515.14|512.74|515.71|513.31|514.95|512.55|0
1655996230000|2022-06-23 14:57:10|514.86|512.46|513.26|510.86|514.86|512.46|513.26|510.86|0
1655996240000|2022-06-23 14:57:20|513.63|511.23|514.01|511.61|514.39|511.99|513.63|511.23|0
1655996250000|2022-06-23 14:57:30|513.82|511.42|513.45|511.05|513.82|511.42|513.45|511.05|0
1655996260000|2022-06-23 14:57:40|513.63|511.23|514.01|511.61|514.01|511.61|513.63|511.23|0
1655996270000|2022-06-23 14:57:50|513.82|511.42|515.71|513.31|515.71|513.31|513.82|511.42|0
1655996280000|2022-06-23 14:58:00|515.52|513.12|515.52|513.12|515.52|513.12|515.52|513.12|0
1655996300000|2022-06-23 14:58:20|516.65|514.25|517.03|514.63|517.03|514.63|516.46|514.06|0
1655996310000|2022-06-23 14:58:30|516.84|514.44|517.03|514.63|517.03|514.63|516.84|514.44|0
1655996320000|2022-06-23 14:58:40|516.65|514.25|515.89|513.49|516.65|514.25|515.89|513.49|0
1655996330000|2022-06-23 14:58:50|515.8|513.4|515.7|513.3|515.8|513.4|515.43|513.03|0
1655996340000|2022-06-23 14:59:00|515.52|513.12|515.89|513.49|515.89|513.49|515.33|512.93|0
1655996350000|2022-06-23 14:59:10|516.27|513.87|516.08|513.68|516.27|513.87|515.52|513.12|0
1655996360000|2022-06-23 14:59:20|515.89|513.49|515.52|513.12|515.89|513.49|515.52|513.12|0
1655996370000|2022-06-23 14:59:30|515.05|512.65|515.52|513.12|515.52|513.12|514.95|512.55|0
1655996380000|2022-06-23 14:59:40|515.7|513.3|515.33|512.93|515.89|513.49|515.33|512.93|0
1655996390000|2022-06-23 14:59:50|515.7|513.3|515.14|512.74|515.7|513.3|515.14|512.74|0
1655996400000|2022-06-23 15:00:00|514.95|512.55|516.46|514.06|516.46|514.06|514.95|512.55|0
1655996410000|2022-06-23 15:00:10|517.21|514.81|517.21|514.81|517.21|514.81|517.21|514.81|0
1655996420000|2022-06-23 15:00:20|517.02|514.62|516.27|513.87|517.02|514.62|516.27|513.87|0
1655996430000|2022-06-23 15:00:30|516.84|514.44|517.78|515.38|517.78|515.38|516.84|514.44|0
1655996440000|2022-06-23 15:00:40|517.97|515.57|518.16|515.76|518.54|516.14|517.78|515.38|0
1655996450000|2022-06-23 15:00:50|518.07|515.67|518.07|515.67|518.07|515.67|518.07|515.67|0
1655996460000|2022-06-23 15:01:00|518.16|515.76|518.35|515.95|518.35|515.95|517.97|515.57|0
1655996470000|2022-06-23 15:01:10|517.59|515.19|517.21|514.81|517.59|515.19|517.21|514.81|0
1655996480000|2022-06-23 15:01:20|520.43|518.03|519.96|517.56|520.43|518.03|519.67|517.27|0
1655996490000|2022-06-23 15:01:30|520.05|517.65|520.05|517.65|520.43|518.03|520.05|517.65|0
1655996500000|2022-06-23 15:01:40|520.62|518.22|519.48|517.08|520.62|518.22|519.29|516.89|0
1655996510000|2022-06-23 15:01:50|519.58|517.18|519.86|517.46|519.86|517.46|519.29|516.89|0
1655996520000|2022-06-23 15:02:00|519.48|517.08|519.29|516.89|519.48|517.08|519.29|516.89|0
1655996530000|2022-06-23 15:02:10|519.48|517.08|519.48|517.08|519.67|517.27|519.29|516.89|0
1655996540000|2022-06-23 15:02:20|519.29|516.89|518.91|516.51|519.48|517.08|518.91|516.51|0
1655996550000|2022-06-23 15:02:30|518.72|516.32|518.72|516.32|518.91|516.51|518.72|516.32|0
1655996560000|2022-06-23 15:02:40|518.91|516.51|519.1|516.7|519.1|516.7|518.91|516.51|0
1655996570000|2022-06-23 15:02:50|518.91|516.51|519.29|516.89|519.67|517.27|518.91|516.51|0
1655996580000|2022-06-23 15:03:00|519.1|516.7|518.91|516.51|519.1|516.7|518.44|516.04|0
1655996590000|2022-06-23 15:03:10|518.72|516.32|518.16|515.76|518.72|516.32|518.16|515.76|0
1655996600000|2022-06-23 15:03:20|518.91|516.51|518.91|516.51|518.91|516.51|518.53|516.13|0
1655996620000|2022-06-23 15:03:40|519.1|516.7|518.72|516.32|519.1|516.7|518.53|516.13|0
1655996630000|2022-06-23 15:03:50|518.53|516.13|519.29|516.89|519.29|516.89|518.53|516.13|0
1655996640000|2022-06-23 15:04:00|520.24|517.84|520.43|518.03|520.62|518.22|520.24|517.84|0
1655996650000|2022-06-23 15:04:10|520.9|518.5|520.43|518.03|521|518.6|520.43|518.03|0
1655996660000|2022-06-23 15:04:20|521|518.6|521|518.6|521.37|518.97|521|518.6|0
1655996670000|2022-06-23 15:04:30|522.13|519.73|521.94|519.54|522.51|520.11|521.94|519.54|0
1655996680000|2022-06-23 15:04:40|522.51|520.11|522.13|519.73|522.7|520.3|522.13|519.73|0
1655996690000|2022-06-23 15:04:50|521.94|519.54|522.42|520.02|522.51|520.11|521.94|519.54|0
1655996700000|2022-06-23 15:05:00|522.32|519.92|522.89|520.49|522.89|520.49|522.32|519.92|0
1655996710000|2022-06-23 15:05:10|522.7|520.3|522.89|520.49|522.89|520.49|522.51|520.11|0
1655996720000|2022-06-23 15:05:20|523.08|520.68|522.7|520.3|523.08|520.68|522.7|520.3|0
1655996730000|2022-06-23 15:05:30|522.89|520.49|522.89|520.49|522.89|520.49|522.7|520.3|0
1655996740000|2022-06-23 15:05:40|523.08|520.68|523.18|520.78|523.27|520.87|522.89|520.49|0
1655996750000|2022-06-23 15:05:50|523.08|520.68|523.27|520.87|523.27|520.87|523.08|520.68|0
1655996760000|2022-06-23 15:06:00|523.08|520.68|522.7|520.3|523.08|520.68|522.7|520.3|0
1655996770000|2022-06-23 15:06:10|522.32|519.92|522.23|519.83|522.32|519.92|522.13|519.73|0
1655996780000|2022-06-23 15:06:20|522.13|519.73|521.94|519.54|522.32|519.92|521.75|519.35|0
1655996790000|2022-06-23 15:06:30|521.56|519.16|521.75|519.35|521.75|519.35|521.56|519.16|0
1655996800000|2022-06-23 15:06:40|522.13|519.73|522.7|520.3|522.7|520.3|522.13|519.73|0
1655996810000|2022-06-23 15:06:50|522.13|519.73|522.32|519.92|522.32|519.92|522.13|519.73|0
1655996820000|2022-06-23 15:07:00|522.13|519.73|521.37|518.97|522.13|519.73|521.37|518.97|0
1655996830000|2022-06-23 15:07:10|521.56|519.16|521.47|519.07|521.94|519.54|521.47|519.07|0
1655996840000|2022-06-23 15:07:20|521.94|519.54|520.8|518.4|521.94|519.54|520.8|518.4|0
1655996850000|2022-06-23 15:07:30|521.18|518.78|521.37|518.97|521.56|519.16|521.18|518.78|0
1655996860000|2022-06-23 15:07:40|521.56|519.16|521.18|518.78|521.56|519.16|521.18|518.78|0
1655996870000|2022-06-23 15:07:50|520.99|518.59|520.8|518.4|521.18|518.78|520.8|518.4|0
1655996880000|2022-06-23 15:08:00|520.62|518.22|520.43|518.03|520.8|518.4|520.43|518.03|0
1655996890000|2022-06-23 15:08:10|520.99|518.59|521.56|519.16|521.56|519.16|520.99|518.59|0
1655996900000|2022-06-23 15:08:20|521.47|519.07|522.32|519.92|522.32|519.92|521.47|519.07|0
1655996910000|2022-06-23 15:08:30|521.75|519.35|521.94|519.54|522.13|519.73|521.75|519.35|0
1655996920000|2022-06-23 15:08:40|521.56|519.16|522.32|519.92|522.32|519.92|521.56|519.16|0
1655996930000|2022-06-23 15:08:50|522.13|519.73|522.13|519.73|522.13|519.73|522.13|519.73|0
1655996940000|2022-06-23 15:09:00|522.32|519.92|522.51|520.11|522.51|520.11|522.32|519.92|0
1655996950000|2022-06-23 15:09:10|521.94|519.54|521.18|518.78|521.94|519.54|521.18|518.78|0
1655996960000|2022-06-23 15:09:20|521.37|518.97|520.8|518.4|521.37|518.97|520.8|518.4|0
1655996970000|2022-06-23 15:09:30|520.71|518.31|520.24|517.84|520.8|518.4|520.24|517.84|0
1655996980000|2022-06-23 15:09:40|519.86|517.46|520.24|517.84|520.24|517.84|519.86|517.46|0
1655996990000|2022-06-23 15:09:50|519.86|517.46|519.1|516.7|519.86|517.46|519.1|516.7|0
1655997000000|2022-06-23 15:10:00|518.53|516.13|519.48|517.08|519.48|517.08|518.53|516.13|0
1655997010000|2022-06-23 15:10:10|519.67|517.27|519.1|516.7|519.67|517.27|519.1|516.7|0
1655997020000|2022-06-23 15:10:20|518.91|516.51|519.48|517.08|519.48|517.08|518.91|516.51|0
1655997030000|2022-06-23 15:10:30|519.67|517.27|519.67|517.27|519.67|517.27|519.1|516.7|0
1655997040000|2022-06-23 15:10:40|520.05|517.65|519.1|516.7|520.05|517.65|519.1|516.7|0
1655997050000|2022-06-23 15:10:50|518.91|516.51|518.53|516.13|518.91|516.51|518.53|516.13|0
1655997060000|2022-06-23 15:11:00|518.91|516.51|518.91|516.51|518.91|516.51|518.72|516.32|0
1655997070000|2022-06-23 15:11:10|518.72|516.32|518.91|516.51|518.91|516.51|518.34|515.94|0
1655997080000|2022-06-23 15:11:20|518.72|516.32|518.15|515.75|518.72|516.32|518.15|515.75|0
1655997090000|2022-06-23 15:11:30|517.78|515.38|517.59|515.19|517.78|515.38|517.59|515.19|0
1655997100000|2022-06-23 15:11:40|517.69|515.29|516.64|514.24|517.69|515.29|516.64|514.24|0
1655997110000|2022-06-23 15:11:50|517.21|514.81|518.15|515.75|518.15|515.75|517.02|514.62|0
1655997120000|2022-06-23 15:12:00|518.53|516.13|518.15|515.75|518.72|516.32|518.15|515.75|0
1655997130000|2022-06-23 15:12:10|517.96|515.56|517.96|515.56|517.96|515.56|517.96|515.56|0
1655997140000|2022-06-23 15:12:20|517.4|515|517.96|515.56|518.15|515.75|517.4|515|0
1655997150000|2022-06-23 15:12:30|517.78|515.38|517.59|515.19|517.87|515.47|517.59|515.19|0
1655997160000|2022-06-23 15:12:40|517.4|515|517.21|514.81|517.4|515|517.12|514.72|0
1655997170000|2022-06-23 15:12:50|516.83|514.43|516.83|514.43|517.21|514.81|516.83|514.43|0
1655997180000|2022-06-23 15:13:00|517.21|514.81|516.64|514.24|517.21|514.81|516.64|514.24|0
1655997190000|2022-06-23 15:13:10|516.45|514.05|515.7|513.3|516.93|514.53|515.7|513.3|0
1655997200000|2022-06-23 15:13:20|515.51|513.11|514.95|512.55|515.89|513.49|514.95|512.55|0
1655997210000|2022-06-23 15:13:30|514.76|512.36|514.57|512.17|515.13|512.73|514.57|512.17|0
1655997220000|2022-06-23 15:13:40|514.19|511.79|514.38|511.98|514.38|511.98|514|511.6|0
1655997230000|2022-06-23 15:13:50|514|511.6|514|511.6|514.19|511.79|514|511.6|0
1655997240000|2022-06-23 15:14:00|514.19|511.79|513.63|511.23|514.19|511.79|513.63|511.23|0
1655997250000|2022-06-23 15:14:10|513.25|510.85|512.88|510.48|513.44|511.04|512.88|510.48|0
1655997260000|2022-06-23 15:14:20|512.5|510.1|512.69|510.29|512.69|510.29|512.5|510.1|0
1655997270000|2022-06-23 15:14:30|512.88|510.48|513.06|510.66|513.06|510.66|512.69|510.29|0
1655997280000|2022-06-23 15:14:40|513.25|510.85|513.44|511.04|513.44|511.04|513.06|510.66|0
1655997290000|2022-06-23 15:14:50|513.82|511.42|514.76|512.36|514.76|512.36|513.82|511.42|0
1655997300000|2022-06-23 15:15:00|515.13|512.73|515.89|513.49|515.89|513.49|515.13|512.73|0
1655997310000|2022-06-23 15:15:10|515.51|513.11|515.7|513.3|515.89|513.49|515.32|512.92|0
1655997320000|2022-06-23 15:15:20|516.08|513.68|516.08|513.68|516.08|513.68|516.08|513.68|0
1655997330000|2022-06-23 15:15:30|515.89|513.49|515.51|513.11|516.08|513.68|515.51|513.11|0
1655997340000|2022-06-23 15:15:40|515.32|512.92|515.7|513.3|515.7|513.3|515.32|512.92|0
1655997350000|2022-06-23 15:15:50|515.89|513.49|516.83|514.43|516.83|514.43|515.89|513.49|0
1655997360000|2022-06-23 15:16:00|516.74|514.34|516.26|513.86|516.74|514.34|516.26|513.86|0
1655997370000|2022-06-23 15:16:10|516.45|514.05|516.64|514.24|516.93|514.53|516.45|514.05|0
1655997380000|2022-06-23 15:16:20|517.02|514.62|516.26|513.86|517.02|514.62|516.26|513.86|0
1655997390000|2022-06-23 15:16:30|516.08|513.68|516.08|513.68|516.08|513.68|515.51|513.11|0
1655997400000|2022-06-23 15:16:40|516.26|513.86|515.51|513.11|516.26|513.86|515.51|513.11|0
1655997410000|2022-06-23 15:16:50|515.32|512.92|515.32|512.92|515.32|512.92|515.13|512.73|0
1655997420000|2022-06-23 15:17:00|515.8|513.4|516.08|513.68|516.08|513.68|515.8|513.4|0
1655997430000|2022-06-23 15:17:10|516.26|513.86|515.51|513.11|516.26|513.86|515.51|513.11|0
1655997440000|2022-06-23 15:17:20|515.89|513.49|515.51|513.11|515.89|513.49|515.42|513.02|0
1655997450000|2022-06-23 15:17:30|515.32|512.92|516.08|513.68|516.08|513.68|515.32|512.92|0
1655997460000|2022-06-23 15:17:40|515.51|513.11|515.32|512.92|515.51|513.11|515.32|512.92|0
1655997470000|2022-06-23 15:17:50|515.7|513.3|516.26|513.86|516.26|513.86|515.7|513.3|0
1655997480000|2022-06-23 15:18:00|516.17|513.77|516.08|513.68|516.17|513.77|515.89|513.49|0
1655997490000|2022-06-23 15:18:10|516.26|513.86|516.64|514.24|516.64|514.24|516.26|513.86|0
1655997500000|2022-06-23 15:18:20|516.45|514.05|516.64|514.24|516.64|514.24|516.26|513.86|0
1655997510000|2022-06-23 15:18:30|516.83|514.43|516.83|514.43|516.83|514.43|516.45|514.05|0
1655997520000|2022-06-23 15:18:40|516.64|514.24|516.83|514.43|516.83|514.43|516.45|514.05|0
1655997530000|2022-06-23 15:18:50|517.02|514.62|516.26|513.86|517.02|514.62|516.26|513.86|0
1655997540000|2022-06-23 15:19:00|516.17|513.77|515.98|513.58|516.17|513.77|515.89|513.49|0
1655997550000|2022-06-23 15:19:10|516.26|513.86|517.4|515|517.4|515|516.26|513.86|0
1655997560000|2022-06-23 15:19:20|516.83|514.43|516.45|514.05|516.83|514.43|516.26|513.86|0
1655997570000|2022-06-23 15:19:30|516.26|513.86|516.64|514.24|516.64|514.24|516.26|513.86|0
1655997580000|2022-06-23 15:19:40|516.45|514.05|516.45|514.05|516.45|514.05|516.45|514.05|0
1655997590000|2022-06-23 15:19:50|516.26|513.86|515.89|513.49|516.64|514.24|515.89|513.49|0
1655997600000|2022-06-23 15:20:00|515.98|513.58|517.02|514.62|517.02|514.62|515.98|513.58|0
1655997610000|2022-06-23 15:20:10|516.83|514.43|516.45|514.05|516.83|514.43|516.45|514.05|0
1655997620000|2022-06-23 15:20:20|516.64|514.24|516.45|514.05|517.12|514.72|516.45|514.05|0
1655997630000|2022-06-23 15:20:30|516.26|513.86|515.89|513.49|516.26|513.86|515.89|513.49|0
1655997640000|2022-06-23 15:20:40|515.7|513.3|514.57|512.17|515.7|513.3|514.57|512.17|0
1655997650000|2022-06-23 15:20:50|515.89|513.49|516.83|514.43|516.83|514.43|515.89|513.49|0
1655997660000|2022-06-23 15:21:00|517.77|515.37|519.1|516.7|519.29|516.89|517.77|515.37|0
1655997670000|2022-06-23 15:21:10|518.91|516.51|518.15|515.75|518.91|516.51|517.77|515.37|0
1655997680000|2022-06-23 15:21:20|518.53|516.13|518.53|516.13|518.53|516.13|518.15|515.75|0
1655997690000|2022-06-23 15:21:30|518.34|515.94|517.96|515.56|518.34|515.94|517.87|515.47|0
1655997700000|2022-06-23 15:21:40|518.15|515.75|517.58|515.18|518.15|515.75|517.58|515.18|0
1655997710000|2022-06-23 15:21:50|517.77|515.37|518.15|515.75|518.15|515.75|517.77|515.37|0
1655997720000|2022-06-23 15:22:00|518.44|516.04|518.72|516.32|518.91|516.51|518.34|515.94|0
1655997730000|2022-06-23 15:22:10|519.1|516.7|519.47|517.07|519.47|517.07|518.91|516.51|0
1655997740000|2022-06-23 15:22:20|519.1|516.7|518.63|516.23|519.1|516.7|518.63|516.23|0
1655997750000|2022-06-23 15:22:30|518.82|516.42|518.82|516.42|518.82|516.42|518.34|515.94|0
1655997760000|2022-06-23 15:22:40|518.53|516.13|518.34|515.94|518.91|516.51|518.34|515.94|0
1655997770000|2022-06-23 15:22:50|517.96|515.56|518.53|516.13|518.53|516.13|517.96|515.56|0
1655997780000|2022-06-23 15:23:00|518.34|515.94|518.72|516.32|518.82|516.42|518.34|515.94|0
1655997790000|2022-06-23 15:23:10|518.44|516.04|518.72|516.32|518.72|516.32|518.44|516.04|0
1655997800000|2022-06-23 15:23:20|518.53|516.13|520.42|518.02|520.42|518.02|518.53|516.13|0
1655997810000|2022-06-23 15:23:30|521.37|518.97|521.94|519.54|521.94|519.54|521.37|518.97|0
1655997820000|2022-06-23 15:23:40|522.51|520.11|523.08|520.68|523.08|520.68|522.51|520.11|0
1655997830000|2022-06-23 15:23:50|522.51|520.11|523.08|520.68|523.08|520.68|522.51|520.11|0
1655997840000|2022-06-23 15:24:00|523.27|520.87|522.89|520.49|523.27|520.87|522.7|520.3|0
1655997850000|2022-06-23 15:24:10|522.7|520.3|522.51|520.11|522.7|520.3|522.32|519.92|0
1655997860000|2022-06-23 15:24:20|523.08|520.68|522.32|519.92|523.08|520.68|522.32|519.92|0
1655997870000|2022-06-23 15:24:30|522.13|519.73|522.13|519.73|522.13|519.73|521.94|519.54|0
1655997880000|2022-06-23 15:24:40|522.51|520.11|522.7|520.3|522.7|520.3|522.13|519.73|0
1655997890000|2022-06-23 15:24:50|521.94|519.54|522.13|519.73|522.13|519.73|521.75|519.35|0
1655997900000|2022-06-23 15:25:00|522.32|519.92|522.32|519.92|522.7|520.3|521.94|519.54|0
1655997910000|2022-06-23 15:25:10|522.51|520.11|522.51|520.11|522.7|520.3|522.32|519.92|0
1655997920000|2022-06-23 15:25:20|522.6|520.2|522.32|519.92|522.6|520.2|522.32|519.92|0
1655997930000|2022-06-23 15:25:30|521.94|519.54|521.18|518.78|521.94|519.54|521.18|518.78|0
1655997940000|2022-06-23 15:25:40|521.56|519.16|521.94|519.54|521.94|519.54|521.18|518.78|0
1655997950000|2022-06-23 15:25:50|521.75|519.35|521.37|518.97|522.13|519.73|521.37|518.97|0
1655997960000|2022-06-23 15:26:00|521.18|518.78|521.56|519.16|522.13|519.73|521.18|518.78|0
1655997970000|2022-06-23 15:26:10|522.22|519.82|522.51|520.11|522.51|520.11|522.13|519.73|0
1655997980000|2022-06-23 15:26:20|522.88|520.48|522.69|520.29|523.07|520.67|522.69|520.29|0
1655997990000|2022-06-23 15:26:30|522.88|520.48|522.88|520.48|522.88|520.48|522.69|520.29|0
1655998000000|2022-06-23 15:26:40|522.51|520.11|522.32|519.92|522.51|520.11|522.13|519.73|0
1655998010000|2022-06-23 15:26:50|522.69|520.29|522.13|519.73|522.69|520.29|522.13|519.73|0
1655998020000|2022-06-23 15:27:00|522.32|519.92|522.32|519.92|522.88|520.48|522.32|519.92|0
1655998030000|2022-06-23 15:27:10|521.94|519.54|521.56|519.16|521.94|519.54|521.47|519.07|0
1655998040000|2022-06-23 15:27:20|521.18|518.78|520.8|518.4|521.18|518.78|520.42|518.02|0
1655998050000|2022-06-23 15:27:30|521.94|519.54|521.18|518.78|522.13|519.73|521.18|518.78|0
1655998060000|2022-06-23 15:27:40|520.8|518.4|521.75|519.35|521.75|519.35|520.8|518.4|0
1655998070000|2022-06-23 15:27:50|522.13|519.73|522.13|519.73|522.13|519.73|522.13|519.73|0
1655998080000|2022-06-23 15:28:00|521.94|519.54|522.13|519.73|522.13|519.73|521.56|519.16|0
1655998090000|2022-06-23 15:28:10|522.31|519.91|522.31|519.91|522.69|520.29|521.94|519.54|0
1655998100000|2022-06-23 15:28:20|521.94|519.54|521.94|519.54|522.12|519.72|521.75|519.35|0
1655998110000|2022-06-23 15:28:30|522.12|519.72|521.56|519.16|522.12|519.72|521.56|519.16|0
1655998120000|2022-06-23 15:28:40|521.18|518.78|521.75|519.35|521.75|519.35|521.18|518.78|0
1655998130000|2022-06-23 15:28:50|521.56|519.16|521.75|519.35|521.75|519.35|521.56|519.16|0
1655998140000|2022-06-23 15:29:00|521.56|519.16|522.12|519.72|522.12|519.72|521.56|519.16|0
1655998150000|2022-06-23 15:29:10|522.31|519.91|521.93|519.53|522.5|520.1|521.56|519.16|0
1655998160000|2022-06-23 15:29:20|522.22|519.82|522.12|519.72|522.31|519.91|522.12|519.72|0
1655998170000|2022-06-23 15:29:30|522.5|520.1|522.5|520.1|522.5|520.1|522.31|519.91|0
1655998180000|2022-06-23 15:29:40|522.69|520.29|522.69|520.29|522.69|520.29|522.5|520.1|0
1655998190000|2022-06-23 15:29:50|521.93|519.53|522.31|519.91|522.31|519.91|521.93|519.53|0
1655998200000|2022-06-23 15:30:00|521.37|518.97|519.85|517.45|521.37|518.97|519.85|517.45|0
1655998210000|2022-06-23 15:30:10|520.42|518.02|520.04|517.64|520.42|518.02|520.04|517.64|0
1655998220000|2022-06-23 15:30:20|520.61|518.21|520.42|518.02|520.61|518.21|520.04|517.64|0
1655998230000|2022-06-23 15:30:30|520.99|518.59|521.74|519.34|521.74|519.34|520.99|518.59|0
1655998240000|2022-06-23 15:30:40|521.93|519.53|521.84|519.44|521.93|519.53|521.84|519.44|0
1655998250000|2022-06-23 15:30:50|522.03|519.63|523.07|520.67|523.07|520.67|522.03|519.63|0
1655998260000|2022-06-23 15:31:00|523.26|520.86|525.74|523.34|525.74|523.34|523.26|520.86|0
1655998270000|2022-06-23 15:31:10|525.54|523.14|525.93|523.53|525.93|523.53|525.54|523.14|0
1655998280000|2022-06-23 15:31:20|526.12|523.72|526.12|523.72|526.6|524.2|526.12|523.72|0
1655998290000|2022-06-23 15:31:30|526.69|524.29|526.69|524.29|526.88|524.48|526.69|524.29|0
1655998300000|2022-06-23 15:31:40|526.5|524.1|526.5|524.1|526.5|524.1|526.5|524.1|0
1655998310000|2022-06-23 15:31:50|526.88|524.48|526.88|524.48|526.88|524.48|526.5|524.1|0
1655998320000|2022-06-23 15:32:00|527.07|524.67|526.88|524.48|527.07|524.67|526.69|524.29|0
1655998330000|2022-06-23 15:32:10|527.07|524.67|527.07|524.67|527.07|524.67|526.88|524.48|0
1655998340000|2022-06-23 15:32:20|526.88|524.48|526.5|524.1|527.07|524.67|526.5|524.1|0
1655998350000|2022-06-23 15:32:30|526.69|524.29|526.5|524.1|526.69|524.29|526.5|524.1|0
1655998360000|2022-06-23 15:32:40|526.31|523.91|526.88|524.48|526.88|524.48|526.31|523.91|0
1655998370000|2022-06-23 15:32:50|527.07|524.67|526.88|524.48|527.07|524.67|526.88|524.48|0
1655998380000|2022-06-23 15:33:00|527.07|524.67|527.07|524.67|527.07|524.67|527.07|524.67|0
1655998390000|2022-06-23 15:33:10|526.88|524.48|526.88|524.48|526.88|524.48|526.69|524.29|0
1655998400000|2022-06-23 15:33:20|527.07|524.67|526.5|524.1|527.07|524.67|526.5|524.1|0
1655998410000|2022-06-23 15:33:30|526.12|523.72|526.31|523.91|526.31|523.91|525.54|523.14|0
1655998420000|2022-06-23 15:33:40|526.12|523.72|525.92|523.52|526.69|524.29|525.92|523.52|0
1655998430000|2022-06-23 15:33:50|525.73|523.33|525.92|523.52|525.92|523.52|525.73|523.33|0
1655998440000|2022-06-23 15:34:00|526.31|523.91|526.12|523.72|526.31|523.91|525.73|523.33|0
1655998450000|2022-06-23 15:34:10|525.92|523.52|526.31|523.91|526.31|523.91|525.92|523.52|0
1655998460000|2022-06-23 15:34:20|526.5|524.1|527.64|525.24|527.64|525.24|526.5|524.1|0
1655998470000|2022-06-23 15:34:30|527.83|525.43|527.45|525.05|527.83|525.43|527.07|524.67|0
1655998480000|2022-06-23 15:34:40|527.26|524.86|527.45|525.05|527.64|525.24|527.26|524.86|0
1655998490000|2022-06-23 15:34:50|527.64|525.24|527.07|524.67|527.64|525.24|527.07|524.67|0
1655998500000|2022-06-23 15:35:00|527.26|524.86|528.59|526.19|528.59|526.19|527.26|524.86|0
1655998510000|2022-06-23 15:35:10|528.4|526|528.59|526.19|528.59|526.19|528.02|525.62|0
1655998520000|2022-06-23 15:35:20|528.98|526.58|529.55|527.15|529.55|527.15|528.98|526.58|0
1655998530000|2022-06-23 15:35:30|529.74|527.34|530.12|527.72|530.12|527.72|529.74|527.34|0
1655998540000|2022-06-23 15:35:40|529.93|527.53|529.93|527.53|529.93|527.53|529.74|527.34|0
1655998550000|2022-06-23 15:35:50|529.74|527.34|530.31|527.91|530.51|528.11|529.74|527.34|0
1655998560000|2022-06-23 15:36:00|530.7|528.3|530.51|528.11|530.7|528.3|530.31|527.91|0
1655998570000|2022-06-23 15:36:10|530.7|528.3|530.7|528.3|530.89|528.49|530.7|528.3|0
1655998580000|2022-06-23 15:36:20|530.89|528.49|530.89|528.49|530.89|528.49|530.89|528.49|0
1655998590000|2022-06-23 15:36:30|530.7|528.3|530.5|528.1|530.7|528.3|530.5|528.1|0
1655998600000|2022-06-23 15:36:40|530.31|527.91|530.7|528.3|530.7|528.3|529.93|527.53|0
1655998610000|2022-06-23 15:36:50|530.89|528.49|530.7|528.3|530.89|528.49|530.7|528.3|0
1655998620000|2022-06-23 15:37:00|530.89|528.49|530.7|528.3|530.89|528.49|530.7|528.3|0
1655998630000|2022-06-23 15:37:10|530.5|528.1|530.7|528.3|530.7|528.3|530.5|528.1|0
1655998640000|2022-06-23 15:37:20|530.5|528.1|530.5|528.1|530.5|528.1|530.5|528.1|0
1655998650000|2022-06-23 15:37:30|530.41|528.01|530.5|528.1|530.5|528.1|530.31|527.91|0
1655998660000|2022-06-23 15:37:40|530.7|528.3|530.12|527.72|530.7|528.3|530.12|527.72|0
1655998670000|2022-06-23 15:37:50|529.93|527.53|530.12|527.72|530.12|527.72|529.93|527.53|0
1655998680000|2022-06-23 15:38:00|530.5|528.1|530.5|528.1|530.5|528.1|529.93|527.53|0
1655998690000|2022-06-23 15:38:10|530.7|528.3|531.65|529.25|532.23|529.83|530.7|528.3|0
1655998700000|2022-06-23 15:38:20|530.89|528.49|531.65|529.25|531.65|529.25|530.5|528.1|0
1655998710000|2022-06-23 15:38:30|532.04|529.64|531.27|528.87|532.04|529.64|531.27|528.87|0
1655998720000|2022-06-23 15:38:40|531.46|529.06|531.65|529.25|532.04|529.64|531.46|529.06|0
1655998730000|2022-06-23 15:38:50|531.46|529.06|530.89|528.49|531.46|529.06|530.89|528.49|0
1655998740000|2022-06-23 15:39:00|530.7|528.3|530.6|528.2|530.7|528.3|530.12|527.72|0
1655998750000|2022-06-23 15:39:10|530.7|528.3|529.93|527.53|530.7|528.3|529.74|527.34|0
1655998760000|2022-06-23 15:39:20|530.12|527.72|530.22|527.82|530.31|527.91|530.12|527.72|0
1655998770000|2022-06-23 15:39:30|530.31|527.91|530.89|528.49|530.89|528.49|530.31|527.91|0
1655998780000|2022-06-23 15:39:40|530.5|528.1|531.65|529.25|531.65|529.25|530.5|528.1|0
1655998790000|2022-06-23 15:39:50|532.23|529.83|532.61|530.21|532.61|530.21|532.23|529.83|0
1655998800000|2022-06-23 15:40:00|532.42|530.02|532.99|530.59|532.99|530.59|532.42|530.02|0
1655998810000|2022-06-23 15:40:10|533.19|530.79|533.38|530.98|533.38|530.98|533.19|530.79|0
1655998820000|2022-06-23 15:40:20|533.28|530.88|532.8|530.4|533.48|531.08|532.8|530.4|0
1655998830000|2022-06-23 15:40:30|532.61|530.21|531.65|529.25|532.61|530.21|531.65|529.25|0
1655998840000|2022-06-23 15:40:40|531.84|529.44|531.46|529.06|531.84|529.44|531.27|528.87|0
1655998850000|2022-06-23 15:40:50|530.89|528.49|531.65|529.25|531.65|529.25|530.69|528.29|0
1655998860000|2022-06-23 15:41:00|531.46|529.06|531.08|528.68|531.46|529.06|530.89|528.49|0
1655998870000|2022-06-23 15:41:10|530.89|528.49|530.12|527.72|531.08|528.68|530.12|527.72|0
1655998880000|2022-06-23 15:41:20|530.31|527.91|530.31|527.91|530.31|527.91|530.12|527.72|0
1655998890000|2022-06-23 15:41:30|530.69|528.29|531.08|528.68|531.08|528.68|530.5|528.1|0
1655998900000|2022-06-23 15:41:40|530.99|528.59|530.31|527.91|530.99|528.59|530.31|527.91|0
1655998910000|2022-06-23 15:41:50|530.12|527.72|530.5|528.1|530.5|528.1|529.93|527.53|0
1655998920000|2022-06-23 15:42:00|530.99|528.59|530.5|528.1|530.99|528.59|530.5|528.1|0
1655998930000|2022-06-23 15:42:10|530.69|528.29|529.93|527.53|530.69|528.29|529.93|527.53|0
1655998940000|2022-06-23 15:42:20|530.31|527.91|530.5|528.1|530.5|528.1|529.74|527.34|0
1655998950000|2022-06-23 15:42:30|530.69|528.29|530.12|527.72|530.69|528.29|530.12|527.72|0
1655998960000|2022-06-23 15:42:40|530.5|528.1|530.12|527.72|530.5|528.1|530.12|527.72|0
1655998970000|2022-06-23 15:42:50|530.31|527.91|530.5|528.1|530.5|528.1|530.31|527.91|0
1655998990000|2022-06-23 15:43:10|531.08|528.68|531.27|528.87|531.27|528.87|531.08|528.68|0
1655999000000|2022-06-23 15:43:20|531.37|528.97|531.08|528.68|531.37|528.97|531.08|528.68|0
1655999010000|2022-06-23 15:43:30|531.27|528.87|531.65|529.25|531.65|529.25|531.27|528.87|0
1655999020000|2022-06-23 15:43:40|531.84|529.44|531.27|528.87|531.84|529.44|531.27|528.87|0
1655999030000|2022-06-23 15:43:50|530.89|528.49|531.27|528.87|531.46|529.06|530.89|528.49|0
1655999040000|2022-06-23 15:44:00|531.46|529.06|530.5|528.1|531.46|529.06|530.5|528.1|0
1655999050000|2022-06-23 15:44:10|530.31|527.91|529.55|527.15|530.31|527.91|529.55|527.15|0
1655999060000|2022-06-23 15:44:20|529.74|527.34|528.97|526.57|529.74|527.34|528.97|526.57|0
1655999070000|2022-06-23 15:44:30|529.36|526.96|529.55|527.15|529.55|527.15|528.97|526.57|0
1655999080000|2022-06-23 15:44:40|529.74|527.34|530.12|527.72|530.12|527.72|529.74|527.34|0
1655999090000|2022-06-23 15:44:50|529.74|527.34|529.16|526.76|529.74|527.34|529.16|526.76|0
1655999100000|2022-06-23 15:45:00|529.35|526.95|528.97|526.57|529.55|527.15|528.97|526.57|0
1655999110000|2022-06-23 15:45:10|528.59|526.19|529.45|527.05|529.45|527.05|528.59|526.19|0
1655999120000|2022-06-23 15:45:20|529.35|526.95|529.35|526.95|529.35|526.95|529.16|526.76|0
1655999130000|2022-06-23 15:45:30|529.55|527.15|529.55|527.15|529.55|527.15|529.35|526.95|0
1655999140000|2022-06-23 15:45:40|529.74|527.34|529.84|527.44|529.84|527.44|529.16|526.76|0
1655999150000|2022-06-23 15:45:50|529.93|527.53|530.69|528.29|530.69|528.29|529.93|527.53|0
1655999160000|2022-06-23 15:46:00|531.08|528.68|531.27|528.87|531.27|528.87|531.08|528.68|0
1655999170000|2022-06-23 15:46:10|530.69|528.29|530.31|527.91|530.69|528.29|530.31|527.91|0
1655999180000|2022-06-23 15:46:20|530.5|528.1|530.31|527.91|530.5|528.1|530.31|527.91|0
1655999190000|2022-06-23 15:46:30|529.93|527.53|529.74|527.34|529.93|527.53|529.55|527.15|0
1655999200000|2022-06-23 15:46:40|530.12|527.72|530.12|527.72|530.5|528.1|530.12|527.72|0
1655999210000|2022-06-23 15:46:50|529.74|527.34|530.5|528.1|530.5|528.1|529.74|527.34|0
1655999220000|2022-06-23 15:47:00|529.93|527.53|529.84|527.44|529.93|527.53|529.84|527.44|0
1655999230000|2022-06-23 15:47:10|529.74|527.34|529.74|527.34|530.12|527.72|529.74|527.34|0
1655999240000|2022-06-23 15:47:20|530.12|527.72|529.84|527.44|530.12|527.72|529.84|527.44|0
1655999250000|2022-06-23 15:47:30|529.55|527.15|529.93|527.53|529.93|527.53|529.35|526.95|0
1655999260000|2022-06-23 15:47:40|530.03|527.63|529.35|526.95|530.03|527.63|529.35|526.95|0
1655999270000|2022-06-23 15:47:50|529.55|527.15|530.12|527.72|530.12|527.72|529.55|527.15|0
1655999280000|2022-06-23 15:48:00|530.31|527.91|530.31|527.91|530.5|528.1|530.31|527.91|0
1655999290000|2022-06-23 15:48:10|530.69|528.29|530.69|528.29|530.69|528.29|530.69|528.29|0
1655999300000|2022-06-23 15:48:20|530.88|528.48|530.6|528.2|530.88|528.48|530.41|528.01|0
1655999310000|2022-06-23 15:48:30|530.5|528.1|530.5|528.1|530.69|528.29|530.5|528.1|0
1655999320000|2022-06-23 15:48:40|530.31|527.91|529.35|526.95|530.31|527.91|529.35|526.95|0
1655999330000|2022-06-23 15:48:50|529.54|527.14|529.16|526.76|529.54|527.14|528.97|526.57|0
1655999340000|2022-06-23 15:49:00|528.59|526.19|529.54|527.14|529.54|527.14|528.59|526.19|0
1655999350000|2022-06-23 15:49:10|529.35|526.95|528.59|526.19|529.35|526.95|528.59|526.19|0
1655999360000|2022-06-23 15:49:20|528.78|526.38|528.02|525.62|528.78|526.38|528.02|525.62|0
1655999370000|2022-06-23 15:49:30|527.83|525.43|527.25|524.85|527.83|525.43|527.25|524.85|0
1655999380000|2022-06-23 15:49:40|527.54|525.14|527.25|524.85|527.64|525.24|527.25|524.85|0
1655999390000|2022-06-23 15:49:50|527.44|525.04|527.44|525.04|527.44|525.04|527.25|524.85|0
1655999400000|2022-06-23 15:50:00|528.02|525.62|527.63|525.23|528.21|525.81|527.63|525.23|0
1655999410000|2022-06-23 15:50:10|527.83|525.43|528.02|525.62|528.02|525.62|527.83|525.43|0
1655999420000|2022-06-23 15:50:20|527.83|525.43|527.63|525.23|527.83|525.43|527.63|525.23|0
1655999430000|2022-06-23 15:50:30|528.02|525.62|527.63|525.23|528.02|525.62|527.63|525.23|0
1655999440000|2022-06-23 15:50:40|527.83|525.43|527.44|525.04|528.02|525.62|527.44|525.04|0
1655999450000|2022-06-23 15:50:50|527.83|525.43|528.21|525.81|528.21|525.81|527.44|525.04|0
1655999460000|2022-06-23 15:51:00|528.02|525.62|527.83|525.43|528.02|525.62|527.63|525.23|0
1655999470000|2022-06-23 15:51:10|528.02|525.62|528.02|525.62|528.21|525.81|528.02|525.62|0
1655999480000|2022-06-23 15:51:20|528.12|525.72|528.21|525.81|528.21|525.81|528.12|525.72|0
1655999490000|2022-06-23 15:51:30|527.63|525.23|528.59|526.19|528.59|526.19|527.63|525.23|0
1655999500000|2022-06-23 15:51:40|528.78|526.38|528.4|526|528.78|526.38|528.4|526|0
1655999510000|2022-06-23 15:51:50|528.21|525.81|528.4|526|528.4|526|528.21|525.81|0
1655999520000|2022-06-23 15:52:00|528.59|526.19|528.78|526.38|528.78|526.38|528.59|526.19|0
1655999530000|2022-06-23 15:52:10|528.4|526|528.5|526.1|528.59|526.19|528.4|526|0
1655999540000|2022-06-23 15:52:20|528.21|525.81|528.59|526.19|528.59|526.19|528.21|525.81|0
1655999550000|2022-06-23 15:52:30|528.4|526|528.02|525.62|528.4|526|528.02|525.62|0
1655999560000|2022-06-23 15:52:40|528.4|526|527.82|525.42|528.4|526|527.82|525.42|0
1655999570000|2022-06-23 15:52:50|527.63|525.23|527.82|525.42|527.82|525.42|527.63|525.23|0
1655999580000|2022-06-23 15:53:00|528.21|525.81|528.02|525.62|528.21|525.81|527.82|525.42|0
1655999590000|2022-06-23 15:53:10|528.4|526|528.59|526.19|528.59|526.19|528.02|525.62|0
1655999600000|2022-06-23 15:53:20|528.69|526.29|529.54|527.14|529.54|527.14|528.69|526.29|0
1655999610000|2022-06-23 15:53:30|529.73|527.33|529.93|527.53|529.93|527.53|529.73|527.33|0
1655999620000|2022-06-23 15:53:40|529.73|527.33|529.54|527.14|529.73|527.33|529.54|527.14|0
1655999630000|2022-06-23 15:53:50|529.35|526.95|530.12|527.72|530.12|527.72|529.35|526.95|0
1655999640000|2022-06-23 15:54:00|529.73|527.33|530.22|527.82|530.22|527.82|529.73|527.33|0
1655999650000|2022-06-23 15:54:10|530.31|527.91|530.69|528.29|530.69|528.29|530.31|527.91|0
1655999660000|2022-06-23 15:54:20|530.5|528.1|529.73|527.33|530.5|528.1|529.73|527.33|0
1655999670000|2022-06-23 15:54:30|529.93|527.53|530.31|527.91|530.31|527.91|529.93|527.53|0
1655999680000|2022-06-23 15:54:40|530.5|528.1|530.5|528.1|530.69|528.29|530.41|528.01|0
1655999690000|2022-06-23 15:54:50|530.69|528.29|530.69|528.29|530.69|528.29|530.5|528.1|0
1655999700000|2022-06-23 15:55:00|530.88|528.48|531.65|529.25|531.65|529.25|530.88|528.48|0
1655999710000|2022-06-23 15:55:10|532.03|529.63|532.41|530.01|532.41|530.01|531.84|529.44|0
1655999720000|2022-06-23 15:55:20|531.07|528.67|531.26|528.86|531.46|529.06|531.07|528.67|0
1655999730000|2022-06-23 15:55:30|531.75|529.35|532.6|530.2|532.6|530.2|531.75|529.35|0
1655999740000|2022-06-23 15:55:40|532.22|529.82|532.22|529.82|532.41|530.01|532.22|529.82|0
1655999750000|2022-06-23 15:55:50|532.8|530.4|533.18|530.78|533.18|530.78|532.8|530.4|0
1655999760000|2022-06-23 15:56:00|532.41|530.01|532.99|530.59|532.99|530.59|532.41|530.01|0
1655999770000|2022-06-23 15:56:10|533.09|530.69|533.37|530.97|533.37|530.97|533.09|530.69|0
1655999780000|2022-06-23 15:56:20|533.18|530.78|532.8|530.4|533.18|530.78|532.8|530.4|0
1655999790000|2022-06-23 15:56:30|532.22|529.82|531.46|529.06|532.22|529.82|531.46|529.06|0
1655999800000|2022-06-23 15:56:40|531.65|529.25|531.65|529.25|531.65|529.25|531.65|529.25|0
1655999810000|2022-06-23 15:56:50|531.46|529.06|531.65|529.25|531.84|529.44|531.46|529.06|0
1655999820000|2022-06-23 15:57:00|531.46|529.06|531.36|528.96|531.46|529.06|531.26|528.86|0
1655999830000|2022-06-23 15:57:10|532.03|529.63|532.6|530.2|532.6|530.2|532.03|529.63|0
1655999840000|2022-06-23 15:57:20|532.8|530.4|533.18|530.78|533.18|530.78|532.8|530.4|0
1655999850000|2022-06-23 15:57:30|532.99|530.59|532.6|530.2|532.99|530.59|532.6|530.2|0
1655999860000|2022-06-23 15:57:40|532.41|530.01|533.18|530.78|533.18|530.78|532.41|530.01|0
1655999870000|2022-06-23 15:57:50|533.37|530.97|533.75|531.35|533.75|531.35|533.37|530.97|0
1655999880000|2022-06-23 15:58:00|534.14|531.74|533.95|531.55|534.33|531.93|533.95|531.55|0
1655999890000|2022-06-23 15:58:10|534.33|531.93|534.14|531.74|534.33|531.93|533.95|531.55|0
1655999900000|2022-06-23 15:58:20|533.95|531.55|534.33|531.93|534.33|531.93|533.95|531.55|0
1655999910000|2022-06-23 15:58:30|535.68|533.28|535.48|533.08|535.68|533.28|535.29|532.89|0
1655999920000|2022-06-23 15:58:40|535.68|533.28|536.25|533.85|536.44|534.04|535.68|533.28|0
1655999930000|2022-06-23 15:58:50|535.68|533.28|534.71|532.31|535.68|533.28|534.71|532.31|0
1655999940000|2022-06-23 15:59:00|535.1|532.7|535.48|533.08|535.48|533.08|535.1|532.7|0
1655999950000|2022-06-23 15:59:10|535.1|532.7|535.1|532.7|535.48|533.08|535.1|532.7|0
1655999960000|2022-06-23 15:59:20|535.29|532.89|535.29|532.89|535.29|532.89|535.1|532.7|0
1655999970000|2022-06-23 15:59:30|535.68|533.28|535.68|533.28|535.87|533.47|535.68|533.28|0
1655999980000|2022-06-23 15:59:40|535.87|533.47|535.87|533.47|535.87|533.47|535.67|533.27|0
1655999990000|2022-06-23 15:59:50|535.77|533.37|535.67|533.27|535.87|533.47|535.67|533.27|0
1656000000000|2022-06-23 16:00:00|535.48|533.08|536.06|533.66|536.06|533.66|535.48|533.08|0
1656000010000|2022-06-23 16:00:10|535.97|533.57|535.48|533.08|536.25|533.85|535.48|533.08|0
1656000020000|2022-06-23 16:00:20|535.29|532.89|535.1|532.7|535.29|532.89|535.1|532.7|0
1656000030000|2022-06-23 16:00:30|535.29|532.89|534.91|532.51|535.29|532.89|534.91|532.51|0
1656000040000|2022-06-23 16:00:40|534.71|532.31|534.71|532.31|534.71|532.31|534.52|532.12|0
1656000050000|2022-06-23 16:00:50|534.91|532.51|536.06|533.66|536.25|533.85|534.91|532.51|0
1656000060000|2022-06-23 16:01:00|536.83|534.43|537.6|535.2|537.6|535.2|536.83|534.43|0
1656000070000|2022-06-23 16:01:10|537.79|535.39|538.37|535.97|538.37|535.97|537.79|535.39|0
1656000080000|2022-06-23 16:01:20|538.75|536.35|538.18|535.78|538.95|536.55|538.18|535.78|0
1656000090000|2022-06-23 16:01:30|537.79|535.39|537.98|535.58|537.98|535.58|537.79|535.39|0
1656000100000|2022-06-23 16:01:40|538.18|535.78|538.95|536.55|538.95|536.55|538.18|535.78|0
1656000110000|2022-06-23 16:01:50|539.53|537.13|539.72|537.32|539.91|537.51|539.33|536.93|0
1656000120000|2022-06-23 16:02:00|540.11|537.71|539.91|537.51|540.11|537.71|539.91|537.51|0
1656000130000|2022-06-23 16:02:10|540.1|537.7|540.49|538.09|540.49|538.09|540.1|537.7|0
1656000140000|2022-06-23 16:02:20|540.3|537.9|540.68|538.28|540.68|538.28|540.3|537.9|0
1656000150000|2022-06-23 16:02:30|540.88|538.48|541.65|539.25|541.65|539.25|540.88|538.48|0
1656000160000|2022-06-23 16:02:40|541.84|539.44|541.26|538.86|541.84|539.44|541.26|538.86|0
1656000170000|2022-06-23 16:02:50|541.46|539.06|541.07|538.67|541.46|539.06|541.07|538.67|0
1656000180000|2022-06-23 16:03:00|541.46|539.06|541.46|539.06|541.46|539.06|541.07|538.67|0
1656000190000|2022-06-23 16:03:10|541.26|538.86|541.07|538.67|541.46|539.06|541.07|538.67|0
1656000200000|2022-06-23 16:03:20|540.68|538.28|539.72|537.32|540.68|538.28|539.72|537.32|0
1656000210000|2022-06-23 16:03:30|539.91|537.51|539.53|537.13|539.91|537.51|539.33|536.93|0
1656000220000|2022-06-23 16:03:40|539.72|537.32|539.91|537.51|540.1|537.7|539.72|537.32|0
1656000230000|2022-06-23 16:03:50|540.68|538.28|541.46|539.06|541.46|539.06|540.68|538.28|0
1656000240000|2022-06-23 16:04:00|541.65|539.25|541.84|539.44|541.84|539.44|541.65|539.25|0
1656000250000|2022-06-23 16:04:10|542.04|539.64|541.84|539.44|542.23|539.83|541.65|539.25|0
1656000260000|2022-06-23 16:04:20|541.65|539.25|543|540.6|543|540.6|541.26|538.86|0
1656000270000|2022-06-23 16:04:30|543.39|540.99|543.97|541.57|543.97|541.57|543.39|540.99|0
1656000280000|2022-06-23 16:04:40|544.17|541.77|544.17|541.77|544.36|541.96|543.97|541.57|0
1656000290000|2022-06-23 16:04:50|544.36|541.96|544.55|542.15|544.55|542.15|544.36|541.96|0
1656000300000|2022-06-23 16:05:00|544.75|542.35|545.13|542.73|545.13|542.73|544.55|542.15|0
1656000310000|2022-06-23 16:05:10|545.33|542.93|544.94|542.54|545.33|542.93|544.94|542.54|0
1656000320000|2022-06-23 16:05:20|544.36|541.96|544.94|542.54|544.94|542.54|543.97|541.57|0
1656000330000|2022-06-23 16:05:30|545.13|542.73|545.33|542.93|545.52|543.12|545.13|542.73|0
1656000340000|2022-06-23 16:05:40|543.78|541.38|543.58|541.18|544.17|541.77|543.58|541.18|0
1656000350000|2022-06-23 16:05:50|543.39|540.99|543|540.6|543.58|541.18|543|540.6|0
1656000360000|2022-06-23 16:06:00|542.81|540.41|543.58|541.18|543.58|541.18|542.81|540.41|0
1656000370000|2022-06-23 16:06:10|543.68|541.28|543.78|541.38|543.97|541.57|543.68|541.28|0
1656000380000|2022-06-23 16:06:20|543.39|540.99|544.17|541.77|544.17|541.77|543.39|540.99|0
1656000390000|2022-06-23 16:06:30|544.07|541.67|543.39|540.99|544.07|541.67|543.39|540.99|0
1656000400000|2022-06-23 16:06:40|543|540.6|542.23|539.83|543.39|540.99|542.23|539.83|0
1656000410000|2022-06-23 16:06:50|542.42|540.02|539.07|536.67|542.42|540.02|539.07|536.67|0
1656000420000|2022-06-23 16:07:00|538.88|536.48|539.68|537.28|539.87|537.47|538.88|536.48|0
1656000430000|2022-06-23 16:07:10|539.48|537.08|541.46|539.06|541.46|539.06|539.48|537.08|0
1656000440000|2022-06-23 16:07:20|541.26|538.86|541.26|538.86|541.26|538.86|540.88|538.48|0
1656000450000|2022-06-23 16:07:30|541.46|539.06|542.03|539.63|542.03|539.63|541.46|539.06|0
1656000460000|2022-06-23 16:07:40|541.26|538.86|542.42|540.02|542.42|540.02|541.26|538.86|0
1656000470000|2022-06-23 16:07:50|542.23|539.83|542.61|540.21|542.61|540.21|542.23|539.83|0
1656000480000|2022-06-23 16:08:00|542.33|539.93|543|540.6|543|540.6|542.33|539.93|0
1656000490000|2022-06-23 16:08:10|543.19|540.79|543|540.6|543.29|540.89|543|540.6|0
1656000500000|2022-06-23 16:08:20|543.19|540.79|543.58|541.18|543.58|541.18|543|540.6|0
1656000510000|2022-06-23 16:08:30|543.77|541.37|544.15|541.75|544.15|541.75|543.58|541.18|0
1656000520000|2022-06-23 16:08:40|544.06|541.66|544.15|541.75|544.15|541.75|543.77|541.37|0
1656000530000|2022-06-23 16:08:50|544.26|541.86|544.15|541.75|544.73|542.33|544.15|541.75|0
1656000540000|2022-06-23 16:09:00|544.35|541.95|544.54|542.14|544.73|542.33|544.35|541.95|0
1656000550000|2022-06-23 16:09:10|545.12|542.72|545.7|543.3|545.7|543.3|545.12|542.72|0
1656000560000|2022-06-23 16:09:20|545.31|542.91|545.12|542.72|545.31|542.91|545.12|542.72|0
1656000570000|2022-06-23 16:09:30|545.51|543.11|544.15|541.75|545.51|543.11|544.15|541.75|0
1656000580000|2022-06-23 16:09:40|543.77|541.37|544.15|541.75|544.15|541.75|543.77|541.37|0
1656000590000|2022-06-23 16:09:50|543.48|541.08|543.77|541.37|543.77|541.37|543.19|540.79|0
1656000600000|2022-06-23 16:10:00|543.58|541.18|543.48|541.08|544.15|541.75|543.48|541.08|0
1656000610000|2022-06-23 16:10:10|543.19|540.79|542.42|540.02|543.19|540.79|542.42|540.02|0
1656000620000|2022-06-23 16:10:20|542.61|540.21|543.96|541.56|543.96|541.56|542.61|540.21|0
1656000630000|2022-06-23 16:10:30|544.15|541.75|545.31|542.91|545.31|542.91|544.15|541.75|0
1656000640000|2022-06-23 16:10:40|544.93|542.53|545.12|542.72|545.12|542.72|544.93|542.53|0
1656000650000|2022-06-23 16:10:50|545.51|543.11|544.15|541.75|545.51|543.11|544.15|541.75|0
1656000660000|2022-06-23 16:11:00|544.73|542.33|543.96|541.56|544.73|542.33|543.96|541.56|0
1656000670000|2022-06-23 16:11:10|543.87|541.47|545.12|542.72|545.12|542.72|543.87|541.47|0
1656000680000|2022-06-23 16:11:20|545.31|542.91|544.35|541.95|545.31|542.91|544.35|541.95|0
1656000690000|2022-06-23 16:11:30|545.12|542.72|544.83|542.43|545.31|542.91|544.54|542.14|0
1656000700000|2022-06-23 16:11:40|545.12|542.72|544.73|542.33|545.12|542.72|544.73|542.33|0
1656000710000|2022-06-23 16:11:50|545.03|542.63|544.93|542.53|545.12|542.72|544.93|542.53|0
1656000720000|2022-06-23 16:12:00|545.51|543.11|544.54|542.14|545.51|543.11|544.54|542.14|0
1656000730000|2022-06-23 16:12:10|544.45|542.05|543.77|541.37|544.45|542.05|543.77|541.37|0
1656000740000|2022-06-23 16:12:20|543.96|541.56|543.19|540.79|543.96|541.56|543.19|540.79|0
1656000750000|2022-06-23 16:12:30|542.8|540.4|543.96|541.56|543.96|541.56|542.8|540.4|0
1656000760000|2022-06-23 16:12:40|544.15|541.75|543.77|541.37|544.15|541.75|543.77|541.37|0
1656000770000|2022-06-23 16:12:50|543.57|541.17|543.38|540.98|543.77|541.37|543.38|540.98|0
1656000780000|2022-06-23 16:13:00|543.19|540.79|543.19|540.79|543.38|540.98|543.19|540.79|0
1656000790000|2022-06-23 16:13:10|543.38|540.98|543|540.6|543.38|540.98|543|540.6|0
1656000800000|2022-06-23 16:13:20|542.61|540.21|541.84|539.44|542.61|540.21|541.84|539.44|0
1656000810000|2022-06-23 16:13:30|541.45|539.05|541.45|539.05|541.65|539.25|541.45|539.05|0
1656000820000|2022-06-23 16:13:40|541.65|539.25|541.17|538.77|541.65|539.25|541.17|538.77|0
1656000830000|2022-06-23 16:13:50|541.26|538.86|541.65|539.25|541.65|539.25|541.26|538.86|0
1656000840000|2022-06-23 16:14:00|541.75|539.35|540.88|538.48|542.03|539.63|540.88|538.48|0
1656000850000|2022-06-23 16:14:10|540.68|538.28|541.07|538.67|541.07|538.67|540.68|538.28|0
1656000860000|2022-06-23 16:14:20|540.88|538.48|540.49|538.09|540.88|538.48|540.49|538.09|0
1656000870000|2022-06-23 16:14:30|540.88|538.48|540.88|538.48|540.88|538.48|540.88|538.48|0
1656000880000|2022-06-23 16:14:40|540.68|538.28|540.49|538.09|540.88|538.48|540.49|538.09|0
1656000890000|2022-06-23 16:14:50|541.07|538.67|541.45|539.05|541.45|539.05|540.88|538.48|0
1656000900000|2022-06-23 16:15:00|542.42|540.02|542.32|539.92|542.42|540.02|542.22|539.82|0
1656000910000|2022-06-23 16:15:10|542.61|540.21|542.99|540.59|543.09|540.69|542.61|540.21|0
1656000920000|2022-06-23 16:15:20|543.57|541.17|543.19|540.79|543.57|541.17|543.19|540.79|0
1656000930000|2022-06-23 16:15:30|542.03|539.63|543.57|541.17|543.57|541.17|542.03|539.63|0
1656000940000|2022-06-23 16:15:40|543.38|540.98|542.61|540.21|543.38|540.98|542.61|540.21|0
1656000950000|2022-06-23 16:15:50|542.42|540.02|542.03|539.63|542.42|540.02|541.84|539.44|0
1656000960000|2022-06-23 16:16:00|542.22|539.82|541.64|539.24|542.22|539.82|541.64|539.24|0
1656000970000|2022-06-23 16:16:10|542.61|540.21|541.84|539.44|542.61|540.21|541.84|539.44|0
1656000980000|2022-06-23 16:16:20|542.03|539.63|542.42|540.02|542.42|540.02|542.03|539.63|0
1656000990000|2022-06-23 16:16:30|542.13|539.73|542.03|539.63|542.22|539.82|541.84|539.44|0
1656001000000|2022-06-23 16:16:40|542.22|539.82|542.71|540.31|542.71|540.31|542.22|539.82|0
1656001010000|2022-06-23 16:16:50|542.8|540.4|542.61|540.21|542.99|540.59|542.22|539.82|0
1656001020000|2022-06-23 16:17:00|542.03|539.63|541.84|539.44|542.42|540.02|541.84|539.44|0
1656001030000|2022-06-23 16:17:10|540.87|538.47|541.26|538.86|541.26|538.86|540.68|538.28|0
1656001040000|2022-06-23 16:17:20|541.64|539.24|541.64|539.24|541.84|539.44|541.64|539.24|0
1656001050000|2022-06-23 16:17:30|541.45|539.05|541.45|539.05|541.64|539.24|541.45|539.05|0
1656001060000|2022-06-23 16:17:40|541.26|538.86|541.26|538.86|541.26|538.86|540.87|538.47|0
1656001070000|2022-06-23 16:17:50|540.87|538.47|540.87|538.47|541.07|538.67|540.87|538.47|0
1656001080000|2022-06-23 16:18:00|540.3|537.9|540.1|537.7|540.3|537.9|539.91|537.51|0
1656001090000|2022-06-23 16:18:10|541.07|538.67|540.87|538.47|541.26|538.86|540.87|538.47|0
1656001100000|2022-06-23 16:18:20|540.68|538.28|538.95|536.55|540.68|538.28|538.37|535.97|0
1656001110000|2022-06-23 16:18:30|539.14|536.74|538.37|535.97|539.14|536.74|538.37|535.97|0
1656001120000|2022-06-23 16:18:40|537.8|535.4|537.41|535.01|537.8|535.4|537.41|535.01|0
1656001130000|2022-06-23 16:18:50|537.61|535.21|537.03|534.63|537.61|535.21|537.03|534.63|0
1656001140000|2022-06-23 16:19:00|536.65|534.25|536.65|534.25|536.84|534.44|536.46|534.06|0
1656001150000|2022-06-23 16:19:10|536.46|534.06|536.84|534.44|536.84|534.44|536.46|534.06|0
1656001160000|2022-06-23 16:19:20|537.41|535.01|537.61|535.21|537.61|535.21|537.22|534.82|0
1656001170000|2022-06-23 16:19:30|537.99|535.59|538.37|535.97|538.37|535.97|537.99|535.59|0
1656001180000|2022-06-23 16:19:40|538.57|536.17|538.76|536.36|538.76|536.36|538.57|536.17|0
1656001190000|2022-06-23 16:19:50|538.67|536.27|538.37|535.97|538.76|536.36|538.37|535.97|0
1656001200000|2022-06-23 16:20:00|538.57|536.17|538.57|536.17|538.57|536.17|538.57|536.17|0
1656001210000|2022-06-23 16:20:10|538.95|536.55|537.61|535.21|538.95|536.55|537.61|535.21|0
1656001220000|2022-06-23 16:20:20|537.41|535.01|536.84|534.44|537.8|535.4|536.84|534.44|0
1656001230000|2022-06-23 16:20:30|536.45|534.05|536.65|534.25|536.65|534.25|536.07|533.67|0
1656001240000|2022-06-23 16:20:40|536.45|534.05|536.45|534.05|536.84|534.44|536.45|534.05|0
1656001250000|2022-06-23 16:20:50|536.65|534.25|536.14|533.74|536.65|534.25|535.95|533.55|0
1656001260000|2022-06-23 16:21:00|535.95|533.55|535.57|533.17|535.95|533.55|535.57|533.17|0
1656001270000|2022-06-23 16:21:10|535.38|532.98|535.76|533.36|535.76|533.36|535.38|532.98|0
1656001280000|2022-06-23 16:21:20|535.95|533.55|536.33|533.93|536.33|533.93|535.95|533.55|0
1656001290000|2022-06-23 16:21:30|535.95|533.55|536.14|533.74|536.14|533.74|535.95|533.55|0
1656001300000|2022-06-23 16:21:40|535.95|533.55|535.57|533.17|535.95|533.55|535.38|532.98|0
1656001310000|2022-06-23 16:21:50|535.38|532.98|535.18|532.78|535.38|532.98|535.18|532.78|0
1656001320000|2022-06-23 16:22:00|534.8|532.4|535.18|532.78|535.38|532.98|534.8|532.4|0
1656001330000|2022-06-23 16:22:10|534.8|532.4|535.57|533.17|535.57|533.17|534.8|532.4|0
1656001340000|2022-06-23 16:22:20|535.95|533.55|536.33|533.93|536.33|533.93|535.95|533.55|0
1656001350000|2022-06-23 16:22:30|536.05|533.65|536.33|533.93|536.33|533.93|535.95|533.55|0
1656001360000|2022-06-23 16:22:40|536.14|533.74|535.95|533.55|536.14|533.74|535.95|533.55|0
1656001370000|2022-06-23 16:22:50|535.76|533.36|536.53|534.13|536.53|534.13|535.76|533.36|0
1656001380000|2022-06-23 16:23:00|536.72|534.32|536.53|534.13|536.72|534.32|536.33|533.93|0
1656001390000|2022-06-23 16:23:10|536.63|534.23|537.49|535.09|537.49|535.09|536.53|534.13|0
1656001400000|2022-06-23 16:23:20|537.87|535.47|537.87|535.47|537.87|535.47|537.49|535.09|0
1656001410000|2022-06-23 16:23:30|537.49|535.09|537.29|534.89|537.49|535.09|537.29|534.89|0
1656001420000|2022-06-23 16:23:40|537.49|535.09|537.29|534.89|537.49|535.09|537.1|534.7|0
1656001430000|2022-06-23 16:23:50|538.45|536.05|539.79|537.39|539.79|537.39|538.45|536.05|0
1656001440000|2022-06-23 16:24:00|539.22|536.82|539.99|537.59|539.99|537.59|539.22|536.82|0
1656001450000|2022-06-23 16:24:10|539.6|537.2|538.64|536.24|539.6|537.2|538.64|536.24|0
1656001460000|2022-06-23 16:24:20|538.45|536.05|538.25|535.85|538.45|536.05|538.25|535.85|0
1656001470000|2022-06-23 16:24:30|538.06|535.66|538.16|535.76|538.16|535.76|538.06|535.66|0
1656001480000|2022-06-23 16:24:40|538.06|535.66|538.06|535.66|538.06|535.66|537.87|535.47|0
1656001490000|2022-06-23 16:24:50|537.68|535.28|538.06|535.66|538.06|535.66|537.68|535.28|0
1656001500000|2022-06-23 16:25:00|538.25|535.85|539.41|537.01|539.6|537.2|538.25|535.85|0
1656001510000|2022-06-23 16:25:10|539.51|537.11|539.99|537.59|539.99|537.59|539.51|537.11|0
1656001520000|2022-06-23 16:25:20|539.79|537.39|539.79|537.39|539.79|537.39|539.6|537.2|0
1656001530000|2022-06-23 16:25:30|539.99|537.59|540.95|538.55|540.95|538.55|539.99|537.59|0
1656001540000|2022-06-23 16:25:40|540.76|538.36|540.18|537.78|540.76|538.36|540.18|537.78|0
1656001550000|2022-06-23 16:25:50|540.47|538.07|539.22|536.82|540.47|538.07|539.22|536.82|0
1656001560000|2022-06-23 16:26:00|539.7|537.3|539.41|537.01|539.7|537.3|539.41|537.01|0
1656001570000|2022-06-23 16:26:10|539.12|536.72|538.83|536.43|539.12|536.72|538.64|536.24|0
1656001580000|2022-06-23 16:26:20|539.12|536.72|539.41|537.01|539.41|537.01|538.74|536.34|0
1656001590000|2022-06-23 16:26:30|539.79|537.39|539.51|537.11|539.79|537.39|539.51|537.11|0
1656001600000|2022-06-23 16:26:40|539.79|537.39|539.79|537.39|539.89|537.49|539.79|537.39|0
1656001610000|2022-06-23 16:26:50|540.28|537.88|539.98|537.58|540.28|537.88|539.79|537.39|0
1656001620000|2022-06-23 16:27:00|540.37|537.97|540.56|538.16|540.56|538.16|540.18|537.78|0
1656001630000|2022-06-23 16:27:10|540.18|537.78|539.6|537.2|540.18|537.78|539.6|537.2|0
1656001640000|2022-06-23 16:27:20|539.79|537.39|539.41|537.01|539.79|537.39|539.41|537.01|0
1656001650000|2022-06-23 16:27:30|539.21|536.81|538.64|536.24|539.41|537.01|538.64|536.24|0
1656001660000|2022-06-23 16:27:40|538.83|536.43|539.02|536.62|539.02|536.62|538.64|536.24|0
1656001670000|2022-06-23 16:27:50|538.64|536.24|537.48|535.08|538.64|536.24|537.48|535.08|0
1656001680000|2022-06-23 16:28:00|537.68|535.28|538.06|535.66|538.06|535.66|537.68|535.28|0
1656001690000|2022-06-23 16:28:10|538.74|536.34|538.83|536.43|538.83|536.43|538.64|536.24|0
1656001700000|2022-06-23 16:28:20|538.35|535.95|538.06|535.66|538.64|536.24|538.06|535.66|0
1656001710000|2022-06-23 16:28:30|537.87|535.47|538.25|535.85|538.25|535.85|537.87|535.47|0
1656001720000|2022-06-23 16:28:40|539.98|537.58|539.6|537.2|540.18|537.78|539.21|536.81|0
1656001730000|2022-06-23 16:28:50|540.95|538.55|541.33|538.93|541.33|538.93|540.75|538.35|0
1656001740000|2022-06-23 16:29:00|540.95|538.55|539.6|537.2|540.95|538.55|539.6|537.2|0
1656001750000|2022-06-23 16:29:10|539.7|537.3|539.79|537.39|540.18|537.78|539.7|537.3|0
1656001760000|2022-06-23 16:29:20|539.51|537.11|539.6|537.2|539.79|537.39|539.51|537.11|0
1656001770000|2022-06-23 16:29:30|540.37|537.97|540.56|538.16|540.56|538.16|540.37|537.97|0
1656001780000|2022-06-23 16:29:40|540.75|538.35|540.66|538.26|540.75|538.35|540.66|538.26|0
1656001790000|2022-06-23 16:29:50|540.95|538.55|540.37|537.97|540.95|538.55|540.37|537.97|0
1656001800000|2022-06-23 16:30:00|540.75|538.35|541.14|538.74|541.14|538.74|540.18|537.78|0
1656001810000|2022-06-23 16:30:10|540.95|538.55|540.95|538.55|540.95|538.55|540.37|537.97|0
1656001820000|2022-06-23 16:30:20|540.75|538.35|540.37|537.97|540.75|538.35|540.37|537.97|0
1656001830000|2022-06-23 16:30:30|540.18|537.78|540.37|537.97|540.37|537.97|540.18|537.78|0
1656001840000|2022-06-23 16:30:40|539.79|537.39|539.21|536.81|539.79|537.39|539.21|536.81|0
1656001850000|2022-06-23 16:30:50|539.02|536.62|539.98|537.58|539.98|537.58|539.02|536.62|0
1656001860000|2022-06-23 16:31:00|539.79|537.39|539.6|537.2|539.79|537.39|539.6|537.2|0
1656001870000|2022-06-23 16:31:10|539.79|537.39|540.18|537.78|540.18|537.78|539.79|537.39|0
1656001880000|2022-06-23 16:31:20|540.37|537.97|540.37|537.97|540.37|537.97|540.18|537.78|0
1656001890000|2022-06-23 16:31:30|540.18|537.78|540.85|538.45|540.85|538.45|540.18|537.78|0
1656001900000|2022-06-23 16:31:40|540.56|538.16|540.75|538.35|540.75|538.35|540.37|537.97|0
1656001910000|2022-06-23 16:31:50|541.14|538.74|542.49|540.09|542.49|540.09|541.14|538.74|0
1656001920000|2022-06-23 16:32:00|542.3|539.9|542.68|540.28|542.68|540.28|542.3|539.9|0
1656001930000|2022-06-23 16:32:10|542.3|539.9|541.91|539.51|542.49|540.09|541.72|539.32|0
1656001940000|2022-06-23 16:32:20|541.82|539.42|542.3|539.9|542.3|539.9|541.82|539.42|0
1656001950000|2022-06-23 16:32:30|542.49|540.09|543.07|540.67|543.07|540.67|542.49|540.09|0
1656001960000|2022-06-23 16:32:40|542.87|540.47|542.68|540.28|543.26|540.86|542.68|540.28|0
1656001970000|2022-06-23 16:32:50|543.07|540.67|543.26|540.86|543.26|540.86|542.68|540.28|0
1656001980000|2022-06-23 16:33:00|542.49|540.09|543.26|540.86|543.26|540.86|542.49|540.09|0
1656001990000|2022-06-23 16:33:10|543.07|540.67|542.3|539.9|543.07|540.67|542.3|539.9|0
1656002000000|2022-06-23 16:33:20|543.07|540.67|544.03|541.63|544.03|541.63|542.87|540.47|0
1656002010000|2022-06-23 16:33:30|544.23|541.83|544.23|541.83|544.23|541.83|543.84|541.44|0
1656002020000|2022-06-23 16:33:40|543.84|541.44|543.26|540.86|543.84|541.44|542.68|540.28|0
1656002030000|2022-06-23 16:33:50|543.07|540.67|543.45|541.05|543.45|541.05|543.07|540.67|0
1656002040000|2022-06-23 16:34:00|543.84|541.44|543.26|540.86|543.84|541.44|543.26|540.86|0
1656002050000|2022-06-23 16:34:10|543.07|540.67|544.42|542.02|544.42|542.02|543.07|540.67|0
1656002060000|2022-06-23 16:34:20|544.23|541.83|544.61|542.21|544.61|542.21|544.23|541.83|0
1656002070000|2022-06-23 16:34:30|544.42|542.02|544.52|542.12|544.81|542.41|544.42|542.02|0
1656002080000|2022-06-23 16:34:40|544.61|542.21|545.77|543.37|545.77|543.37|544.61|542.21|0
1656002090000|2022-06-23 16:34:50|545.58|543.18|545.62|543.22|545.62|543.22|544.74|542.34|0
1656002100000|2022-06-23 16:35:00|545.04|542.64|542.72|540.32|545.04|542.64|542.72|540.32|0
1656002110000|2022-06-23 16:35:10|543.88|541.48|543.59|541.19|543.88|541.48|543.3|540.9|0
1656002120000|2022-06-23 16:35:20|543.68|541.28|544.26|541.86|544.26|541.86|543.68|541.28|0
1656002130000|2022-06-23 16:35:30|544.46|542.06|545.04|542.64|545.04|542.64|544.26|541.86|0
1656002140000|2022-06-23 16:35:40|545.62|543.22|545.81|543.41|545.81|543.41|545.62|543.22|0
1656002150000|2022-06-23 16:35:50|546|543.6|546.97|544.57|546.97|544.57|546|543.6|0
1656002160000|2022-06-23 16:36:00|546.78|544.38|546|543.6|546.78|544.38|546|543.6|0
1656002170000|2022-06-23 16:36:10|546.59|544.19|547.17|544.77|547.17|544.77|546.59|544.19|0
1656002180000|2022-06-23 16:36:20|546.97|544.57|547.17|544.77|547.17|544.77|546.97|544.57|0
1656002190000|2022-06-23 16:36:30|546.97|544.57|546.78|544.38|546.97|544.57|546.59|544.19|0
1656002200000|2022-06-23 16:36:40|546.39|543.99|546|543.6|546.39|543.99|546|543.6|0
1656002210000|2022-06-23 16:36:50|546.39|543.99|546.2|543.8|546.39|543.99|546|543.6|0
1656002220000|2022-06-23 16:37:00|546.39|543.99|546|543.6|546.39|543.99|545.62|543.22|0
1656002230000|2022-06-23 16:37:10|545.91|543.51|546.39|543.99|546.39|543.99|545.91|543.51|0
1656002240000|2022-06-23 16:37:20|545.81|543.41|545.62|543.22|545.81|543.41|545.62|543.22|0
1656002250000|2022-06-23 16:37:30|545.42|543.02|545.42|543.02|545.72|543.32|545.42|543.02|0
1656002260000|2022-06-23 16:37:40|545.81|543.41|546.39|543.99|546.39|543.99|545.81|543.41|0
1656002270000|2022-06-23 16:37:50|546.58|544.18|546.97|544.57|546.97|544.57|546.58|544.18|0
1656002280000|2022-06-23 16:38:00|546.78|544.38|547.17|544.77|547.17|544.77|546.78|544.38|0
1656002290000|2022-06-23 16:38:10|546.97|544.57|546.39|543.99|546.97|544.57|546.39|543.99|0
1656002300000|2022-06-23 16:38:20|546.69|544.29|548.72|546.32|548.72|546.32|546.69|544.29|0
1656002310000|2022-06-23 16:38:30|548.52|546.12|548.91|546.51|548.91|546.51|548.52|546.12|0
1656002320000|2022-06-23 16:38:40|548.72|546.32|547.55|545.15|548.72|546.32|547.55|545.15|0
1656002330000|2022-06-23 16:38:50|547.75|545.35|548.52|546.12|548.52|546.12|547.75|545.35|0
1656002340000|2022-06-23 16:39:00|548.72|546.32|548.13|545.73|548.72|546.32|547.94|545.54|0
1656002350000|2022-06-23 16:39:10|548.33|545.93|547.36|544.96|548.33|545.93|547.36|544.96|0
1656002360000|2022-06-23 16:39:20|547.55|545.15|547.55|545.15|547.55|545.15|547.55|545.15|0
1656002370000|2022-06-23 16:39:30|547.75|545.35|547.75|545.35|547.94|545.54|547.75|545.35|0
1656002380000|2022-06-23 16:39:40|547.55|545.15|547.94|545.54|547.94|545.54|547.55|545.15|0
1656002390000|2022-06-23 16:39:50|547.75|545.35|547.75|545.35|548.13|545.73|547.75|545.35|0
1656002400000|2022-06-23 16:40:00|548.33|545.93|548.91|546.51|548.91|546.51|548.13|545.73|0
1656002410000|2022-06-23 16:40:10|548.52|546.12|548.52|546.12|548.52|546.12|548.13|545.73|0
1656002420000|2022-06-23 16:40:20|548.33|545.93|548.72|546.32|548.72|546.32|548.33|545.93|0
1656002430000|2022-06-23 16:40:30|548.52|546.12|548.33|545.93|548.52|546.12|548.33|545.93|0
1656002440000|2022-06-23 16:40:40|548.13|545.73|547.55|545.15|548.13|545.73|547.55|545.15|0
1656002450000|2022-06-23 16:40:50|547.75|545.35|547.94|545.54|548.13|545.73|547.75|545.35|0
1656002460000|2022-06-23 16:41:00|545.04|542.64|545.42|543.02|545.42|543.02|544.26|541.86|0
1656002470000|2022-06-23 16:41:10|544.46|542.06|544.46|542.06|544.84|542.44|544.46|542.06|0
1656002480000|2022-06-23 16:41:20|544.26|541.86|544.45|542.05|544.45|542.05|544.07|541.67|0
1656002490000|2022-06-23 16:41:30|544.26|541.86|544.26|541.86|545.04|542.64|544.26|541.86|0
1656002500000|2022-06-23 16:41:40|544.84|542.44|545.03|542.63|545.03|542.63|544.84|542.44|0
1656002510000|2022-06-23 16:41:50|544.94|542.54|545.42|543.02|545.42|543.02|544.94|542.54|0
1656002520000|2022-06-23 16:42:00|546|543.6|545.62|543.22|546|543.6|545.42|543.02|0
1656002530000|2022-06-23 16:42:10|546.2|543.8|546.39|543.99|546.39|543.99|545.81|543.41|0
1656002540000|2022-06-23 16:42:20|546.2|543.8|545.81|543.41|546.2|543.8|545.81|543.41|0
1656002550000|2022-06-23 16:42:30|545.91|543.51|546|543.6|546|543.6|545.62|543.22|0
1656002560000|2022-06-23 16:42:40|545.81|543.41|546.39|543.99|546.39|543.99|545.62|543.22|0
1656002570000|2022-06-23 16:42:50|546.2|543.8|546.39|543.99|546.39|543.99|545.81|543.41|0
1656002580000|2022-06-23 16:43:00|546.58|544.18|546.78|544.38|546.78|544.38|546.58|544.18|0
1656002590000|2022-06-23 16:43:10|546.97|544.57|546.97|544.57|546.97|544.57|546.97|544.57|0
1656002600000|2022-06-23 16:43:20|546.78|544.38|547.55|545.15|547.55|545.15|546.78|544.38|0
1656002610000|2022-06-23 16:43:30|547.16|544.76|547.36|544.96|547.55|545.15|547.16|544.76|0
1656002620000|2022-06-23 16:43:40|546.97|544.57|547.55|545.15|547.55|545.15|546.97|544.57|0
1656002630000|2022-06-23 16:43:50|547.16|544.76|547.55|545.15|547.55|545.15|547.16|544.76|0
1656002640000|2022-06-23 16:44:00|547.75|545.35|548.13|545.73|548.13|545.73|547.75|545.35|0
1656002650000|2022-06-23 16:44:10|547.94|545.54|547.94|545.54|547.94|545.54|547.75|545.35|0
1656002660000|2022-06-23 16:44:20|547.55|545.15|547.75|545.35|547.75|545.35|547.55|545.15|0
1656002670000|2022-06-23 16:44:30|547.36|544.96|547.36|544.96|547.55|545.15|547.36|544.96|0
1656002680000|2022-06-23 16:44:40|546.78|544.38|546|543.6|546.78|544.38|546|543.6|0
1656002690000|2022-06-23 16:44:50|546.39|543.99|546.39|543.99|546.39|543.99|546|543.6|0
1656002700000|2022-06-23 16:45:00|546.97|544.57|546.78|544.38|547.26|544.86|546.78|544.38|0
1656002710000|2022-06-23 16:45:10|547.36|544.96|547.74|545.34|547.74|545.34|547.36|544.96|0
1656002720000|2022-06-23 16:45:20|547.94|545.54|547.74|545.34|547.94|545.54|547.74|545.34|0
1656002730000|2022-06-23 16:45:30|548.13|545.73|548.71|546.31|548.71|546.31|548.13|545.73|0
1656002740000|2022-06-23 16:45:40|548.91|546.51|549.88|547.48|550.07|547.67|548.91|546.51|0
1656002750000|2022-06-23 16:45:50|549.69|547.29|549.49|547.09|549.69|547.29|549.1|546.7|0
1656002760000|2022-06-23 16:46:00|549.69|547.29|549.1|546.7|549.69|547.29|549.1|546.7|0
1656002770000|2022-06-23 16:46:10|549.3|546.9|550.46|548.06|550.46|548.06|549.3|546.9|0
1656002780000|2022-06-23 16:46:20|550.66|548.26|550.66|548.26|551.05|548.65|550.66|548.26|0
1656002790000|2022-06-23 16:46:30|550.46|548.06|550.27|547.87|550.46|548.06|550.07|547.67|0
1656002800000|2022-06-23 16:46:40|550.46|548.06|550.85|548.45|550.85|548.45|550.46|548.06|0
1656002810000|2022-06-23 16:46:50|550.66|548.26|550.66|548.26|550.66|548.26|550.27|547.87|0
1656002820000|2022-06-23 16:47:00|550.85|548.45|550.66|548.26|550.85|548.45|550.66|548.26|0
1656002830000|2022-06-23 16:47:10|550.46|548.06|549.49|547.09|550.46|548.06|549.49|547.09|0
1656002840000|2022-06-23 16:47:20|550.07|547.67|549.88|547.48|550.46|548.06|549.88|547.48|0
1656002850000|2022-06-23 16:47:30|549.49|547.09|549.1|546.7|549.49|547.09|549.1|546.7|0
1656002860000|2022-06-23 16:47:40|548.91|546.51|548.91|546.51|549.3|546.9|548.91|546.51|0
1656002870000|2022-06-23 16:47:50|548.75|546.35|550.11|547.71|550.11|547.71|548.75|546.35|0
1656002880000|2022-06-23 16:48:00|550.31|547.91|549.92|547.52|550.5|548.1|549.92|547.52|0
1656002890000|2022-06-23 16:48:10|550.21|547.81|549.53|547.13|550.21|547.81|549.53|547.13|0
1656002900000|2022-06-23 16:48:20|549.72|547.32|548.55|546.15|549.72|547.32|548.36|545.96|0
1656002910000|2022-06-23 16:48:30|548.36|545.96|547.58|545.18|548.36|545.96|547.58|545.18|0
1656002920000|2022-06-23 16:48:40|547.2|544.8|547|544.6|547.2|544.8|546.81|544.41|0
1656002930000|2022-06-23 16:48:50|546.23|543.83|546.03|543.63|546.42|544.02|546.03|543.63|0
1656002940000|2022-06-23 16:49:00|545.84|543.44|545.45|543.05|545.84|543.44|545.45|543.05|0
1656002950000|2022-06-23 16:49:10|545.65|543.25|545.65|543.25|546.03|543.63|545.65|543.25|0
1656002960000|2022-06-23 16:49:20|546.23|543.83|546.52|544.12|546.52|544.12|546.23|543.83|0
1656002970000|2022-06-23 16:49:30|546.42|544.02|546.81|544.41|547|544.6|546.42|544.02|0
1656002980000|2022-06-23 16:49:40|547.1|544.7|547|544.6|547.1|544.7|547|544.6|0
1656002990000|2022-06-23 16:49:50|546.72|544.32|547.2|544.8|547.2|544.8|546.61|544.21|0
1656003000000|2022-06-23 16:50:00|547.58|545.18|547.97|545.57|548.17|545.77|547.58|545.18|0
1656003010000|2022-06-23 16:50:10|548.17|545.77|548.17|545.77|548.17|545.77|547.78|545.38|0
1656003020000|2022-06-23 16:50:20|547.97|545.57|547.97|545.57|547.97|545.57|547.58|545.18|0
1656003030000|2022-06-23 16:50:30|547.58|545.18|547.39|544.99|547.58|545.18|547.2|544.8|0
1656003040000|2022-06-23 16:50:40|547.88|545.48|548.55|546.15|548.55|546.15|547.88|545.48|0
1656003050000|2022-06-23 16:50:50|548.75|546.35|548.75|546.35|548.94|546.54|548.75|546.35|0
1656003060000|2022-06-23 16:51:00|548.55|546.15|548.94|546.54|548.94|546.54|548.17|545.77|0
1656003070000|2022-06-23 16:51:10|549.24|546.84|548.55|546.15|549.24|546.84|548.55|546.15|0
1656003080000|2022-06-23 16:51:20|548.75|546.35|549.14|546.74|549.14|546.74|548.75|546.35|0
1656003090000|2022-06-23 16:51:30|549.52|547.12|549.82|547.42|549.82|547.42|549.52|547.12|0
1656003100000|2022-06-23 16:51:40|549.91|547.51|549.14|546.74|549.91|547.51|549.14|546.74|0
1656003110000|2022-06-23 16:51:50|548.94|546.54|548.75|546.35|548.94|546.54|548.55|546.15|0
1656003120000|2022-06-23 16:52:00|549.14|546.74|548.17|545.77|549.14|546.74|548.17|545.77|0
1656003130000|2022-06-23 16:52:10|548.94|546.54|548.16|545.76|548.94|546.54|548.16|545.76|0
1656003140000|2022-06-23 16:52:20|548.36|545.96|548.16|545.76|548.36|545.96|548.16|545.76|0
1656003150000|2022-06-23 16:52:30|547.97|545.57|548.16|545.76|548.16|545.76|547.97|545.57|0
1656003160000|2022-06-23 16:52:40|548.55|546.15|549.52|547.12|549.52|547.12|548.55|546.15|0
1656003170000|2022-06-23 16:52:50|549.72|547.32|549.52|547.12|549.72|547.32|549.52|547.12|0
1656003180000|2022-06-23 16:53:00|549.72|547.32|549.52|547.12|549.72|547.32|549.52|547.12|0
1656003190000|2022-06-23 16:53:10|549.72|547.32|549.14|546.74|549.72|547.32|549.14|546.74|0
1656003200000|2022-06-23 16:53:20|549.52|547.12|550.01|547.61|550.01|547.61|549.52|547.12|0
1656003210000|2022-06-23 16:53:30|550.11|547.71|549.14|546.74|552.64|550.24|549.14|546.74|0
1656003220000|2022-06-23 16:53:40|548.36|545.96|548.16|545.76|548.36|545.96|547.97|545.57|0
1656003230000|2022-06-23 16:53:50|548.55|546.15|547|544.6|548.75|546.35|547|544.6|0
1656003240000|2022-06-23 16:54:00|546.91|544.51|546.23|543.83|547.19|544.79|546.23|543.83|0
1656003250000|2022-06-23 16:54:10|546.61|544.21|547.19|544.79|547.19|544.79|546.61|544.21|0
1656003260000|2022-06-23 16:54:20|547|544.6|547.39|544.99|547.39|544.99|546.61|544.21|0
1656003270000|2022-06-23 16:54:30|547.78|545.38|547.19|544.79|547.78|545.38|547.19|544.79|0
1656003280000|2022-06-23 16:54:40|547.39|544.99|546.81|544.41|547.58|545.18|546.81|544.41|0
1656003290000|2022-06-23 16:54:50|547.19|544.79|547.39|544.99|547.39|544.99|547.19|544.79|0
1656003300000|2022-06-23 16:55:00|547.58|545.18|548.16|545.76|548.16|545.76|547.58|545.18|0
1656003310000|2022-06-23 16:55:10|548.07|545.67|548.55|546.15|548.55|546.15|547.97|545.57|0
1656003320000|2022-06-23 16:55:20|548.75|546.35|548.36|545.96|548.75|546.35|547.97|545.57|0
1656003330000|2022-06-23 16:55:30|548.16|545.76|548.16|545.76|548.16|545.76|547.68|545.28|0
1656003340000|2022-06-23 16:55:40|548.07|545.67|547.97|545.57|548.16|545.76|547.97|545.57|0
1656003350000|2022-06-23 16:55:50|547.39|544.99|547.49|545.09|547.49|545.09|547.19|544.79|0
1656003360000|2022-06-23 16:56:00|547.39|544.99|547|544.6|547.58|545.18|547|544.6|0
1656003370000|2022-06-23 16:56:10|546.71|544.31|546.61|544.21|546.81|544.41|546.42|544.02|0
1656003380000|2022-06-23 16:56:20|546.42|544.02|546.61|544.21|546.61|544.21|546.42|544.02|0
1656003390000|2022-06-23 16:56:30|546.42|544.02|545.84|543.44|546.42|544.02|545.84|543.44|0
1656003400000|2022-06-23 16:56:40|545.94|543.54|545.26|542.86|545.94|543.54|545.26|542.86|0
1656003410000|2022-06-23 16:56:50|545.64|543.24|546.03|543.63|546.03|543.63|545.45|543.05|0
1656003420000|2022-06-23 16:57:00|545.84|543.44|546.61|544.21|546.61|544.21|545.84|543.44|0
1656003430000|2022-06-23 16:57:10|546.52|544.12|546.22|543.82|546.52|544.12|546.22|543.82|0
1656003440000|2022-06-23 16:57:20|546.61|544.21|546.81|544.41|546.81|544.41|546.61|544.21|0
1656003450000|2022-06-23 16:57:30|547.1|544.7|547.58|545.18|547.58|545.18|547|544.6|0
1656003460000|2022-06-23 16:57:40|547.39|544.99|547.58|545.18|547.58|545.18|547.39|544.99|0
1656003470000|2022-06-23 16:57:50|547.39|544.99|548.16|545.76|548.16|545.76|547.39|544.99|0
1656003480000|2022-06-23 16:58:00|548.55|546.15|547.78|545.38|548.55|546.15|547.78|545.38|0
1656003490000|2022-06-23 16:58:10|547.97|545.57|548.75|546.35|548.75|546.35|547.97|545.57|0
1656003500000|2022-06-23 16:58:20|548.55|546.15|548.94|546.54|549.13|546.73|548.55|546.15|0
1656003510000|2022-06-23 16:58:30|549.13|546.73|548.75|546.35|549.13|546.73|548.75|546.35|0
1656003520000|2022-06-23 16:58:40|548.55|546.15|548.36|545.96|548.55|546.15|548.36|545.96|0
1656003530000|2022-06-23 16:58:50|548.55|546.15|549.13|546.73|549.13|546.73|548.55|546.15|0
1656003540000|2022-06-23 16:59:00|549.33|546.93|549.13|546.73|549.33|546.93|548.94|546.54|0
1656003550000|2022-06-23 16:59:10|549.33|546.93|549.52|547.12|549.52|547.12|549.33|546.93|0
1656003560000|2022-06-23 16:59:20|549.13|546.73|549.33|546.93|549.52|547.12|549.13|546.73|0
1656003570000|2022-06-23 16:59:30|549.72|547.32|549.52|547.12|549.91|547.51|549.52|547.12|0
1656003580000|2022-06-23 16:59:40|549.72|547.32|549.52|547.12|549.91|547.51|549.52|547.12|0
1656003590000|2022-06-23 16:59:50|549.33|546.93|548.94|546.54|549.33|546.93|548.94|546.54|0
1656003600000|2022-06-23 17:00:00|549.33|546.93|549.52|547.12|549.72|547.32|549.33|546.93|0
1656003610000|2022-06-23 17:00:10|549.72|547.32|550.49|548.09|550.49|548.09|549.72|547.32|0
1656003620000|2022-06-23 17:00:20|550.69|548.29|551.27|548.87|551.27|548.87|550.69|548.29|0
1656003630000|2022-06-23 17:00:30|551.08|548.68|550.3|547.9|551.08|548.68|550.3|547.9|0
1656003640000|2022-06-23 17:00:40|550.69|548.29|550.49|548.09|550.88|548.48|550.49|548.09|0
1656003650000|2022-06-23 17:00:50|550.69|548.29|550.88|548.48|550.88|548.48|550.69|548.29|0
1656003660000|2022-06-23 17:01:00|551.08|548.68|552.44|550.04|552.44|550.04|551.08|548.68|0
1656003670000|2022-06-23 17:01:10|552.83|550.43|552.63|550.23|552.83|550.43|552.25|549.85|0
1656003680000|2022-06-23 17:01:20|552.83|550.43|553.02|550.62|553.02|550.62|552.63|550.23|0
1656003690000|2022-06-23 17:01:30|553.22|550.82|553.02|550.62|553.22|550.82|552.83|550.43|0
1656003700000|2022-06-23 17:01:40|552.83|550.43|553.02|550.62|553.02|550.62|552.83|550.43|0
1656003710000|2022-06-23 17:01:50|553.61|551.21|552.05|549.65|553.61|551.21|552.05|549.65|0
1656003720000|2022-06-23 17:02:00|551.86|549.46|552.05|549.65|552.05|549.65|551.66|549.26|0
1656003730000|2022-06-23 17:02:10|552.63|550.23|552.44|550.04|552.63|550.23|552.05|549.65|0
1656003740000|2022-06-23 17:02:20|552.24|549.84|551.66|549.26|552.44|550.04|551.66|549.26|0
1656003750000|2022-06-23 17:02:30|551.47|549.07|550.49|548.09|551.47|549.07|550.49|548.09|0
1656003760000|2022-06-23 17:02:40|550.69|548.29|550.49|548.09|551.08|548.68|550.49|548.09|0
1656003770000|2022-06-23 17:02:50|550.4|548|551.66|549.26|551.66|549.26|550.4|548|0
1656003780000|2022-06-23 17:03:00|552.05|549.65|552.24|549.84|552.35|549.95|552.05|549.65|0
1656003790000|2022-06-23 17:03:10|552.44|550.04|552.24|549.84|552.44|550.04|552.24|549.84|0
1656003800000|2022-06-23 17:03:20|552.63|550.23|552.83|550.43|552.83|550.43|552.63|550.23|0
1656003810000|2022-06-23 17:03:30|553.02|550.62|553.02|550.62|553.02|550.62|552.83|550.43|0
1656003820000|2022-06-23 17:03:40|553.22|550.82|553.8|551.4|553.8|551.4|553.22|550.82|0
1656003830000|2022-06-23 17:03:50|554|551.6|553.8|551.4|554|551.6|553.61|551.21|0
1656003840000|2022-06-23 17:04:00|554.1|551.7|553.41|551.01|554.19|551.79|553.41|551.01|0
1656003850000|2022-06-23 17:04:10|553.8|551.4|553.22|550.82|553.8|551.4|553.22|550.82|0
1656003860000|2022-06-23 17:04:20|553.02|550.62|551.66|549.26|553.02|550.62|551.66|549.26|0
1656003870000|2022-06-23 17:04:30|551.08|548.68|551.66|549.26|551.85|549.45|551.08|548.68|0
1656003880000|2022-06-23 17:04:40|551.47|549.07|551.96|549.56|551.96|549.56|551.47|549.07|0
1656003890000|2022-06-23 17:04:50|551.85|549.45|551.08|548.68|551.85|549.45|550.88|548.48|0
1656003900000|2022-06-23 17:05:00|551.18|548.78|550.88|548.48|551.46|549.06|550.88|548.48|0
1656003910000|2022-06-23 17:05:10|550.49|548.09|550.3|547.9|550.49|548.09|548.94|546.54|0
1656003920000|2022-06-23 17:05:20|550.1|547.7|549.71|547.31|550.1|547.7|549.71|547.31|0
1656003930000|2022-06-23 17:05:30|549.52|547.12|548.94|546.54|549.52|547.12|548.55|546.15|0
1656003940000|2022-06-23 17:05:40|549.52|547.12|549.33|546.93|549.52|547.12|549.33|546.93|0
1656003950000|2022-06-23 17:05:50|549.13|546.73|549.52|547.12|549.71|547.31|549.13|546.73|0
1656003960000|2022-06-23 17:06:00|549.33|546.93|547.19|544.79|549.33|546.93|547.19|544.79|0
1656003970000|2022-06-23 17:06:10|547.38|544.98|547.19|544.79|547.58|545.18|547.19|544.79|0
1656003980000|2022-06-23 17:06:20|547.38|544.98|547.19|544.79|547.38|544.98|546.8|544.4|0
1656003990000|2022-06-23 17:06:30|546.22|543.82|545.83|543.43|546.22|543.82|545.83|543.43|0
1656004000000|2022-06-23 17:06:40|546.03|543.63|547.19|544.79|547.19|544.79|546.03|543.63|0
1656004010000|2022-06-23 17:06:50|547|544.6|547.19|544.79|547.38|544.98|547|544.6|0
1656004020000|2022-06-23 17:07:00|547.38|544.98|547.97|545.57|547.97|545.57|547.38|544.98|0
1656004030000|2022-06-23 17:07:10|548.35|545.95|547.58|545.18|548.35|545.95|547.58|545.18|0
1656004040000|2022-06-23 17:07:20|547.38|544.98|545.83|543.43|547.38|544.98|545.83|543.43|0
1656004050000|2022-06-23 17:07:30|545.45|543.05|544.48|542.08|545.45|543.05|544.48|542.08|0
1656004060000|2022-06-23 17:07:40|544.39|541.99|544.87|542.47|544.87|542.47|543.9|541.5|0
1656004070000|2022-06-23 17:07:50|545.06|542.66|545.64|543.24|545.64|543.24|545.06|542.66|0
1656004080000|2022-06-23 17:08:00|545.55|543.15|546.03|543.63|546.03|543.63|545.55|543.15|0
1656004090000|2022-06-23 17:08:10|545.83|543.43|546.03|543.63|546.03|543.63|545.83|543.43|0
1656004100000|2022-06-23 17:08:20|546.22|543.82|546.61|544.21|546.61|544.21|546.22|543.82|0
1656004110000|2022-06-23 17:08:30|546.41|544.01|546.03|543.63|546.41|544.01|546.03|543.63|0
1656004120000|2022-06-23 17:08:40|546.61|544.21|546.41|544.01|547|544.6|546.41|544.01|0
1656004130000|2022-06-23 17:08:50|546.61|544.21|545.83|543.43|546.61|544.21|545.83|543.43|0
1656004140000|2022-06-23 17:09:00|546.41|544.01|546.61|544.21|546.61|544.21|546.41|544.01|0
1656004150000|2022-06-23 17:09:10|546.41|544.01|546.03|543.63|546.61|544.21|546.03|543.63|0
1656004160000|2022-06-23 17:09:20|546.22|543.82|545.25|542.85|546.22|543.82|545.25|542.85|0
1656004170000|2022-06-23 17:09:30|545.16|542.76|545.06|542.66|545.25|542.85|545.06|542.66|0
1656004180000|2022-06-23 17:09:40|545.45|543.05|546.22|543.82|546.22|543.82|545.45|543.05|0
1656004190000|2022-06-23 17:09:50|546.41|544.01|546.61|544.21|546.61|544.21|546.41|544.01|0
1656004200000|2022-06-23 17:10:00|546.8|544.4|546.71|544.31|546.8|544.4|546.71|544.31|0
1656004210000|2022-06-23 17:10:10|546.03|543.63|546.8|544.4|546.8|544.4|546.03|543.63|0
1656004220000|2022-06-23 17:10:20|547|544.6|546.61|544.21|547|544.6|546.61|544.21|0
1656004230000|2022-06-23 17:10:30|546.41|544.01|546.41|544.01|546.41|544.01|545.83|543.43|0
1656004240000|2022-06-23 17:10:40|546.03|543.63|546.03|543.63|546.03|543.63|546.03|543.63|0
1656004250000|2022-06-23 17:10:50|545.74|543.34|546.22|543.82|546.51|544.11|545.74|543.34|0
1656004260000|2022-06-23 17:11:00|546.03|543.63|546.41|544.01|546.41|544.01|546.03|543.63|0
1656004270000|2022-06-23 17:11:10|546.03|543.63|545.45|543.05|546.03|543.63|545.45|543.05|0
1656004280000|2022-06-23 17:11:20|544.67|542.27|544.86|542.46|545.06|542.66|544.67|542.27|0
1656004290000|2022-06-23 17:11:30|544.67|542.27|544.48|542.08|544.67|542.27|543.9|541.5|0
1656004300000|2022-06-23 17:11:40|544.28|541.88|543.9|541.5|544.67|542.27|543.9|541.5|0
1656004310000|2022-06-23 17:11:50|544.09|541.69|544.48|542.08|544.48|542.08|544.09|541.69|0
1656004320000|2022-06-23 17:12:00|544.09|541.69|544.67|542.27|544.67|542.27|544.09|541.69|0
1656004330000|2022-06-23 17:12:10|544.09|541.69|544.69|542.29|544.88|542.48|544.09|541.69|0
1656004340000|2022-06-23 17:12:20|544.93|542.53|545.7|543.3|545.7|543.3|544.93|542.53|0
1656004350000|2022-06-23 17:12:30|545.31|542.91|545.7|543.3|545.7|543.3|545.31|542.91|0
1656004360000|2022-06-23 17:12:40|545.31|542.91|545.7|543.3|545.7|543.3|545.12|542.72|0
1656004370000|2022-06-23 17:12:50|546.08|543.68|544.93|542.53|546.08|543.68|544.93|542.53|0
1656004380000|2022-06-23 17:13:00|545.31|542.91|545.12|542.72|545.31|542.91|545.12|542.72|0
1656004390000|2022-06-23 17:13:10|544.93|542.53|544.83|542.43|544.93|542.53|544.83|542.43|0
1656004400000|2022-06-23 17:13:20|544.93|542.53|545.31|542.91|545.5|543.1|544.93|542.53|0
1656004410000|2022-06-23 17:13:30|545.12|542.72|544.93|542.53|545.31|542.91|544.73|542.33|0
1656004420000|2022-06-23 17:13:40|545.31|542.91|545.89|543.49|545.89|543.49|545.31|542.91|0
1656004430000|2022-06-23 17:13:50|545.5|543.1|546.08|543.68|546.08|543.68|545.5|543.1|0
1656004440000|2022-06-23 17:14:00|546.28|543.88|547.34|544.94|547.34|544.94|546.28|543.88|0
1656004450000|2022-06-23 17:14:10|547.43|545.03|547.05|544.65|547.43|545.03|547.05|544.65|0
1656004460000|2022-06-23 17:14:20|547.24|544.84|547.24|544.84|547.63|545.23|547.24|544.84|0
1656004470000|2022-06-23 17:14:30|547.43|545.03|547.82|545.42|547.82|545.42|547.43|545.03|0
1656004480000|2022-06-23 17:14:40|548.01|545.61|547.82|545.42|548.01|545.61|547.82|545.42|0
1656004490000|2022-06-23 17:14:50|548.01|545.61|547.43|545.03|548.01|545.61|547.24|544.84|0
1656004500000|2022-06-23 17:15:00|546.66|544.26|546.47|544.07|546.66|544.26|546.47|544.07|0
1656004510000|2022-06-23 17:15:10|546.28|543.88|545.5|543.1|546.28|543.88|545.31|542.91|0
1656004520000|2022-06-23 17:15:20|545.89|543.49|545.31|542.91|545.89|543.49|545.31|542.91|0
1656004530000|2022-06-23 17:15:30|545.5|543.1|545.31|542.91|545.5|543.1|545.31|542.91|0
1656004540000|2022-06-23 17:15:40|545.5|543.1|545.7|543.3|545.7|543.3|545.5|543.1|0
1656004550000|2022-06-23 17:15:50|545.89|543.49|546.95|544.55|547.05|544.65|545.89|543.49|0
1656004560000|2022-06-23 17:16:00|547.24|544.84|546.08|543.68|547.24|544.84|546.08|543.68|0
1656004570000|2022-06-23 17:16:10|546.85|544.45|546.66|544.26|547.05|544.65|546.66|544.26|0
1656004580000|2022-06-23 17:16:20|546.47|544.07|546.28|543.88|546.66|544.26|546.28|543.88|0
1656004590000|2022-06-23 17:16:30|545.89|543.49|545.7|543.3|545.89|543.49|545.7|543.3|0
1656004600000|2022-06-23 17:16:40|545.5|543.1|545.5|543.1|545.5|543.1|545.31|542.91|0
1656004610000|2022-06-23 17:16:50|545.7|543.3|545.89|543.49|546.08|543.68|545.7|543.3|0
1656004620000|2022-06-23 17:17:00|545.5|543.1|545.5|543.1|545.89|543.49|545.5|543.1|0
1656004630000|2022-06-23 17:17:10|545.7|543.3|546.08|543.68|546.27|543.87|545.7|543.3|0
1656004640000|2022-06-23 17:17:20|545.89|543.49|545.12|542.72|545.89|543.49|545.12|542.72|0
1656004650000|2022-06-23 17:17:30|545.41|543.01|545.12|542.72|545.41|543.01|544.92|542.52|0
1656004660000|2022-06-23 17:17:40|545.22|542.82|545.5|543.1|545.5|543.1|545.12|542.72|0
1656004670000|2022-06-23 17:17:50|545.7|543.3|545.12|542.72|545.7|543.3|545.12|542.72|0
1656004680000|2022-06-23 17:18:00|545.02|542.62|544.73|542.33|545.02|542.62|544.73|542.33|0
1656004690000|2022-06-23 17:18:10|543.96|541.56|544.15|541.75|544.35|541.95|543.96|541.56|0
1656004700000|2022-06-23 17:18:20|544.35|541.95|544.73|542.33|544.92|542.52|544.35|541.95|0
1656004710000|2022-06-23 17:18:30|544.45|542.05|544.54|542.14|544.54|542.14|544.45|542.05|0
1656004720000|2022-06-23 17:18:40|544.92|542.52|545.5|543.1|545.5|543.1|544.92|542.52|0
1656004730000|2022-06-23 17:18:50|545.7|543.3|545.8|543.4|545.8|543.4|545.5|543.1|0
1656004740000|2022-06-23 17:19:00|546.08|543.68|546.47|544.07|546.47|544.07|546.08|543.68|0
1656004750000|2022-06-23 17:19:10|546.27|543.87|545.99|543.59|546.27|543.87|545.99|543.59|0
1656004760000|2022-06-23 17:19:20|546.27|543.87|545.31|542.91|546.27|543.87|545.31|542.91|0
1656004770000|2022-06-23 17:19:30|545.5|543.1|545.89|543.49|545.89|543.49|545.5|543.1|0
1656004780000|2022-06-23 17:19:40|545.31|542.91|545.31|542.91|545.5|543.1|545.31|542.91|0
1656004790000|2022-06-23 17:19:50|545.12|542.72|545.5|543.1|545.5|543.1|544.73|542.33|0
1656004800000|2022-06-23 17:20:00|544.92|542.52|544.83|542.43|545.12|542.72|544.83|542.43|0
1656004810000|2022-06-23 17:20:10|544.73|542.33|545.69|543.29|545.69|543.29|544.54|542.14|0
1656004820000|2022-06-23 17:20:20|546.08|543.68|546.08|543.68|546.08|543.68|545.89|543.49|0
1656004830000|2022-06-23 17:20:30|545.5|543.1|545.69|543.29|545.69|543.29|545.12|542.72|0
1656004840000|2022-06-23 17:20:40|545.89|543.49|546.27|543.87|546.27|543.87|545.89|543.49|0
1656004850000|2022-06-23 17:20:50|546.08|543.68|546.66|544.26|546.66|544.26|546.08|543.68|0
1656004860000|2022-06-23 17:21:00|546.47|544.07|548.4|546|548.4|546|546.47|544.07|0
1656004870000|2022-06-23 17:21:10|547.82|545.42|547.43|545.03|547.82|545.42|547.43|545.03|0
1656004880000|2022-06-23 17:21:20|547.63|545.23|547.73|545.33|547.73|545.33|547.63|545.23|0
1656004890000|2022-06-23 17:21:30|548.01|545.61|547.63|545.23|548.01|545.61|547.43|545.03|0
1656004900000|2022-06-23 17:21:40|547.82|545.42|547.82|545.42|547.82|545.42|547.82|545.42|0
1656004910000|2022-06-23 17:21:50|547.43|545.03|547.82|545.42|547.82|545.42|547.43|545.03|0
1656004920000|2022-06-23 17:22:00|548.01|545.61|548.79|546.39|548.79|546.39|548.01|545.61|0
1656004930000|2022-06-23 17:22:10|548.98|546.58|548.79|546.39|549.37|546.97|548.59|546.19|0
1656004940000|2022-06-23 17:22:20|548.59|546.19|548.11|545.71|548.79|546.39|548.11|545.71|0
1656004950000|2022-06-23 17:22:30|548.79|546.39|548.4|546|548.79|546.39|548.01|545.61|0
1656004960000|2022-06-23 17:22:40|548.01|545.61|547.62|545.22|548.01|545.61|547.62|545.22|0
1656004970000|2022-06-23 17:22:50|546.66|544.26|545.69|543.29|546.66|544.26|545.69|543.29|0
1656004980000|2022-06-23 17:23:00|545.5|543.1|545.12|542.72|545.5|543.1|544.92|542.52|0
1656004990000|2022-06-23 17:23:10|545.31|542.91|543.38|540.98|545.31|542.91|543.38|540.98|0
1656005000000|2022-06-23 17:23:20|542.03|539.63|542.33|539.93|542.33|539.93|542.03|539.63|0
1656005010000|2022-06-23 17:23:30|542.42|540.02|543.57|541.17|543.57|541.17|542.42|540.02|0
1656005020000|2022-06-23 17:23:40|544.15|541.75|544.73|542.33|544.73|542.33|544.15|541.75|0
1656005030000|2022-06-23 17:23:50|543.96|541.56|543.57|541.17|543.96|541.56|543.38|540.98|0
1656005040000|2022-06-23 17:24:00|544.15|541.75|543.96|541.56|544.34|541.94|543.96|541.56|0
1656005050000|2022-06-23 17:24:10|544.34|541.94|545.31|542.91|545.31|542.91|544.34|541.94|0
1656005060000|2022-06-23 17:24:20|545.02|542.62|545.11|542.71|545.11|542.71|544.92|542.52|0
1656005070000|2022-06-23 17:24:30|545.31|542.91|546.27|543.87|546.47|544.07|545.31|542.91|0
1656005080000|2022-06-23 17:24:40|546.66|544.26|545.69|543.29|546.66|544.26|545.69|543.29|0
1656005090000|2022-06-23 17:24:50|545.89|543.49|545.89|543.49|546.47|544.07|545.69|543.29|0
1656005100000|2022-06-23 17:25:00|545.69|543.29|546.08|543.68|546.08|543.68|545.69|543.29|0
1656005110000|2022-06-23 17:25:10|546.27|543.87|545.69|543.29|546.27|543.87|545.69|543.29|0
1656005120000|2022-06-23 17:25:20|545.5|543.1|545.5|543.1|545.5|543.1|545.5|543.1|0
1656005130000|2022-06-23 17:25:30|545.31|542.91|545.31|542.91|545.5|543.1|545.31|542.91|0
1656005140000|2022-06-23 17:25:40|545.5|543.1|545.11|542.71|545.5|543.1|545.11|542.71|0
1656005150000|2022-06-23 17:25:50|544.73|542.33|544.64|542.24|544.73|542.33|544.54|542.14|0
1656005160000|2022-06-23 17:26:00|544.15|541.75|544.15|541.75|544.34|541.94|544.15|541.75|0
1656005170000|2022-06-23 17:26:10|543.77|541.37|544.15|541.75|544.15|541.75|543.48|541.08|0
1656005180000|2022-06-23 17:26:20|544.34|541.94|545.31|542.91|545.31|542.91|544.34|541.94|0
1656005190000|2022-06-23 17:26:30|545.5|543.1|545.5|543.1|545.5|543.1|545.31|542.91|0
1656005200000|2022-06-23 17:26:40|545.89|543.49|546.18|543.78|546.46|544.06|545.89|543.49|0
1656005210000|2022-06-23 17:26:50|546.46|544.06|546.08|543.68|546.46|544.06|546.08|543.68|0
1656005220000|2022-06-23 17:27:00|546.46|544.06|545.89|543.49|546.46|544.06|545.89|543.49|0
1656005230000|2022-06-23 17:27:10|546.27|543.87|546.08|543.68|546.27|543.87|546.08|543.68|0
1656005240000|2022-06-23 17:27:20|546.46|544.06|545.89|543.49|546.46|544.06|545.89|543.49|0
1656005250000|2022-06-23 17:27:30|545.69|543.29|545.31|542.91|545.69|543.29|545.31|542.91|0
1656005260000|2022-06-23 17:27:40|546.85|544.45|547.24|544.84|547.24|544.84|546.85|544.45|0
1656005270000|2022-06-23 17:27:50|547.43|545.03|547.24|544.84|547.62|545.22|547.24|544.84|0
1656005280000|2022-06-23 17:28:00|546.66|544.26|547.04|544.64|547.04|544.64|546.46|544.06|0
1656005290000|2022-06-23 17:28:10|547.34|544.94|548.01|545.61|548.01|545.61|547.34|544.94|0
1656005300000|2022-06-23 17:28:20|548.4|546|548.59|546.19|548.98|546.58|548.4|546|0
1656005310000|2022-06-23 17:28:30|548.78|546.38|548.59|546.19|548.78|546.38|548.59|546.19|0
1656005320000|2022-06-23 17:28:40|548.2|545.8|547.82|545.42|548.2|545.8|547.82|545.42|0
1656005330000|2022-06-23 17:28:50|548.01|545.61|547.72|545.32|548.4|546|547.72|545.32|0
1656005340000|2022-06-23 17:29:00|547.43|545.03|547.82|545.42|548.4|546|547.43|545.03|0
1656005350000|2022-06-23 17:29:10|548.2|545.8|547.82|545.42|548.2|545.8|547.82|545.42|0
1656005360000|2022-06-23 17:29:20|547.92|545.52|547.62|545.22|548.2|545.8|547.62|545.22|0
1656005370000|2022-06-23 17:29:30|547.53|545.13|548.2|545.8|548.2|545.8|547.53|545.13|0
1656005380000|2022-06-23 17:29:40|547.82|545.42|547.24|544.84|547.82|545.42|547.24|544.84|0
1656005390000|2022-06-23 17:29:50|547.53|545.13|547.62|545.22|547.62|545.22|547.53|545.13|0
1656005400000|2022-06-23 17:30:00|547.82|545.42|546.66|544.26|548.01|545.61|546.66|544.26|0
1656005410000|2022-06-23 17:30:10|546.46|544.06|545.31|542.91|546.46|544.06|544.92|542.52|0
1656005420000|2022-06-23 17:30:20|545.69|543.29|544.92|542.52|545.69|543.29|544.73|542.33|0
1656005430000|2022-06-23 17:30:30|544.73|542.33|544.53|542.13|544.73|542.33|544.53|542.13|0
1656005440000|2022-06-23 17:30:40|544.34|541.94|544.34|541.94|544.73|542.33|544.34|541.94|0
1656005450000|2022-06-23 17:30:50|544.53|542.13|545.31|542.91|545.5|543.1|544.53|542.13|0
1656005460000|2022-06-23 17:31:00|545.11|542.71|546.08|543.68|546.08|543.68|545.11|542.71|0
1656005470000|2022-06-23 17:31:10|545.69|543.29|544.92|542.52|545.69|543.29|544.92|542.52|0
1656005480000|2022-06-23 17:31:20|544.73|542.33|545.79|543.39|545.79|543.39|544.73|542.33|0
1656005490000|2022-06-23 17:31:30|545.88|543.48|545.69|543.29|546.08|543.68|545.69|543.29|0
1656005500000|2022-06-23 17:31:40|545.5|543.1|545.88|543.48|545.88|543.48|545.31|542.91|0
1656005510000|2022-06-23 17:31:50|545.79|543.39|545.6|543.2|546.08|543.68|545.6|543.2|0
1656005520000|2022-06-23 17:32:00|545.69|543.29|545.79|543.39|545.98|543.58|545.69|543.29|0
1656005530000|2022-06-23 17:32:10|545.69|543.29|545.41|543.01|545.69|543.29|545.31|542.91|0
1656005540000|2022-06-23 17:32:20|545.31|542.91|545.5|543.1|545.5|543.1|545.11|542.71|0
1656005550000|2022-06-23 17:32:30|545.69|543.29|546.46|544.06|546.46|544.06|545.69|543.29|0
1656005560000|2022-06-23 17:32:40|546.56|544.16|545.31|542.91|546.56|544.16|545.31|542.91|0
1656005570000|2022-06-23 17:32:50|545.5|543.1|545.11|542.71|545.5|543.1|545.11|542.71|0
1656005580000|2022-06-23 17:33:00|545.3|542.9|544.92|542.52|545.3|542.9|544.92|542.52|0
1656005590000|2022-06-23 17:33:10|545.3|542.9|545.98|543.58|545.98|543.58|545.3|542.9|0
1656005600000|2022-06-23 17:33:20|545.5|543.1|545.88|543.48|545.88|543.48|545.5|543.1|0
1656005610000|2022-06-23 17:33:30|545.98|543.58|547.04|544.64|547.04|544.64|545.98|543.58|0
1656005620000|2022-06-23 17:33:40|547.14|544.74|546.85|544.45|547.14|544.74|546.85|544.45|0
1656005630000|2022-06-23 17:33:50|547.04|544.64|547.43|545.03|547.43|545.03|547.04|544.64|0
1656005640000|2022-06-23 17:34:00|547.62|545.22|547.81|545.41|547.81|545.41|547.43|545.03|0
1656005650000|2022-06-23 17:34:10|547.43|545.03|547.14|544.74|547.43|545.03|547.14|544.74|0
1656005660000|2022-06-23 17:34:20|546.85|544.45|546.66|544.26|546.85|544.45|546.27|543.87|0
1656005670000|2022-06-23 17:34:30|545.69|543.29|545.69|543.29|545.69|543.29|545.69|543.29|0
1656005680000|2022-06-23 17:34:40|546.27|543.87|545.69|543.29|546.27|543.87|545.5|543.1|0
1656005690000|2022-06-23 17:34:50|545.5|543.1|545.4|543|545.5|543.1|545.4|543|0
1656005700000|2022-06-23 17:35:00|545.3|542.9|545.11|542.71|545.3|542.9|545.11|542.71|0
1656005710000|2022-06-23 17:35:10|545.69|543.29|546.76|544.36|546.76|544.36|545.69|543.29|0
1656005720000|2022-06-23 17:35:20|546.66|544.26|544.92|542.52|546.66|544.26|544.92|542.52|0
1656005730000|2022-06-23 17:35:30|545.3|542.9|545.5|543.1|545.5|543.1|545.3|542.9|0
1656005740000|2022-06-23 17:35:40|545.11|542.71|544.73|542.33|545.11|542.71|544.73|542.33|0
1656005750000|2022-06-23 17:35:50|545.11|542.71|545.5|543.1|545.5|543.1|545.11|542.71|0
1656005760000|2022-06-23 17:36:00|545.69|543.29|545.21|542.81|545.88|543.48|545.21|542.81|0
1656005770000|2022-06-23 17:36:10|545.5|543.1|544.73|542.33|545.5|543.1|544.63|542.23|0
1656005780000|2022-06-23 17:36:20|544.34|541.94|544.15|541.75|544.34|541.94|544.15|541.75|0
1656005790000|2022-06-23 17:36:30|543.95|541.55|544.15|541.75|544.15|541.75|543.95|541.55|0
1656005800000|2022-06-23 17:36:40|544.34|541.94|544.92|542.52|544.92|542.52|544.34|541.94|0
1656005810000|2022-06-23 17:36:50|545.11|542.71|545.11|542.71|545.5|543.1|545.11|542.71|0
1656005820000|2022-06-23 17:37:00|545.3|542.9|545.88|543.48|545.88|543.48|545.3|542.9|0
1656005830000|2022-06-23 17:37:10|545.69|543.29|545.69|543.29|545.88|543.48|545.69|543.29|0
1656005840000|2022-06-23 17:37:20|546.08|543.68|545.5|543.1|546.08|543.68|545.11|542.71|0
1656005850000|2022-06-23 17:37:30|545.69|543.29|545.5|543.1|545.88|543.48|545.5|543.1|0
1656005860000|2022-06-23 17:37:40|545.11|542.71|545.5|543.1|545.5|543.1|545.11|542.71|0
1656005870000|2022-06-23 17:37:50|545.69|543.29|545.4|543|545.69|543.29|545.4|543|0
1656005880000|2022-06-23 17:38:00|545.88|543.48|546.27|543.87|546.46|544.06|545.88|543.48|0
1656005890000|2022-06-23 17:38:10|546.07|543.67|546.37|543.97|546.37|543.97|546.07|543.67|0
1656005900000|2022-06-23 17:38:20|546.46|544.06|546.85|544.45|547.04|544.64|546.27|543.87|0
1656005910000|2022-06-23 17:38:30|547.23|544.83|547.91|545.51|547.91|545.51|547.23|544.83|0
1656005920000|2022-06-23 17:38:40|548.39|545.99|548.01|545.61|548.39|545.99|548.01|545.61|0
1656005930000|2022-06-23 17:38:50|547.81|545.41|548.3|545.9|548.3|545.9|547.81|545.41|0
1656005940000|2022-06-23 17:39:00|548.39|545.99|548.39|545.99|548.39|545.99|548.11|545.71|0
1656005950000|2022-06-23 17:39:10|548.78|546.38|549.55|547.15|549.75|547.35|548.78|546.38|0
1656005960000|2022-06-23 17:39:20|549.85|547.45|549.55|547.15|549.94|547.54|549.55|547.15|0
1656005970000|2022-06-23 17:39:30|549.75|547.35|548.59|546.19|549.75|547.35|548.59|546.19|0
1656005980000|2022-06-23 17:39:40|548.97|546.57|548.2|545.8|548.97|546.57|548.2|545.8|0
1656005990000|2022-06-23 17:39:50|548.97|546.57|548.2|545.8|548.97|546.57|548.2|545.8|0
1656006000000|2022-06-23 17:40:00|548.01|545.61|548.01|545.61|548.01|545.61|547.62|545.22|0
1656006010000|2022-06-23 17:40:10|548.2|545.8|547.43|545.03|548.2|545.8|547.43|545.03|0
1656006020000|2022-06-23 17:40:20|547.62|545.22|547.04|544.64|547.62|545.22|547.04|544.64|0
1656006030000|2022-06-23 17:40:30|547.62|545.22|547.62|545.22|547.81|545.41|547.62|545.22|0
1656006040000|2022-06-23 17:40:40|547.81|545.41|548.2|545.8|548.2|545.8|547.81|545.41|0
1656006050000|2022-06-23 17:40:50|548.39|545.99|548.78|546.38|548.78|546.38|548.39|545.99|0
1656006060000|2022-06-23 17:41:00|548.97|546.57|549.94|547.54|549.94|547.54|548.97|546.57|0
1656006070000|2022-06-23 17:41:10|549.55|547.15|549.94|547.54|549.94|547.54|549.55|547.15|0
1656006080000|2022-06-23 17:41:20|550.13|547.73|550.13|547.73|550.13|547.73|550.13|547.73|0
1656006090000|2022-06-23 17:41:30|549.75|547.35|549.46|547.06|549.94|547.54|549.46|547.06|0
1656006100000|2022-06-23 17:41:40|549.75|547.35|549.75|547.35|549.75|547.35|549.55|547.15|0
1656006110000|2022-06-23 17:41:50|549.55|547.15|549.55|547.15|549.75|547.35|549.36|546.96|0
1656006120000|2022-06-23 17:42:00|550.13|547.73|551.68|549.28|551.88|549.48|550.13|547.73|0
1656006130000|2022-06-23 17:42:10|551.1|548.7|551.3|548.9|551.3|548.9|551.1|548.7|0
1656006140000|2022-06-23 17:42:20|550.72|548.32|551.1|548.7|551.1|548.7|550.13|547.73|0
1656006150000|2022-06-23 17:42:30|550.91|548.51|551.3|548.9|551.3|548.9|550.91|548.51|0
1656006160000|2022-06-23 17:42:40|551.49|549.09|550.52|548.12|551.49|549.09|550.52|548.12|0
1656006170000|2022-06-23 17:42:50|550.91|548.51|551.01|548.61|551.1|548.7|550.91|548.51|0
1656006180000|2022-06-23 17:43:00|551.1|548.7|550.91|548.51|551.3|548.9|550.91|548.51|0
1656006190000|2022-06-23 17:43:10|551.3|548.9|549.94|547.54|551.3|548.9|549.94|547.54|0
1656006200000|2022-06-23 17:43:20|549.75|547.35|549.55|547.15|549.75|547.35|549.55|547.15|0
1656006210000|2022-06-23 17:43:30|550.13|547.73|549.36|546.96|550.13|547.73|549.17|546.77|0
1656006220000|2022-06-23 17:43:40|549.55|547.15|549.75|547.35|549.75|547.35|549.55|547.15|0
1656006230000|2022-06-23 17:43:50|549.94|547.54|549.36|546.96|549.94|547.54|549.36|546.96|0
1656006240000|2022-06-23 17:44:00|549.55|547.15|549.36|546.96|549.55|547.15|549.17|546.77|0
1656006250000|2022-06-23 17:44:10|549.17|546.77|548.97|546.57|549.17|546.77|548.58|546.18|0
1656006260000|2022-06-23 17:44:20|549.17|546.77|548.58|546.18|549.17|546.77|548.58|546.18|0
1656006270000|2022-06-23 17:44:30|548.2|545.8|548.78|546.38|548.78|546.38|548.2|545.8|0
1656006280000|2022-06-23 17:44:40|548.97|546.57|548.78|546.38|548.97|546.57|548.78|546.38|0
1656006290000|2022-06-23 17:44:50|548.2|545.8|548.49|546.09|548.78|546.38|548.2|545.8|0
1656006300000|2022-06-23 17:45:00|548.39|545.99|549.36|546.96|549.75|547.35|548.39|545.99|0
1656006310000|2022-06-23 17:45:10|549.16|546.76|549.36|546.96|549.36|546.96|548.39|545.99|0
1656006320000|2022-06-23 17:45:20|549.16|546.76|549.36|546.96|549.55|547.15|549.16|546.76|0
1656006330000|2022-06-23 17:45:30|548.97|546.57|549.16|546.76|549.36|546.96|548.97|546.57|0
1656006340000|2022-06-23 17:45:40|548.97|546.57|548.97|546.57|549.16|546.76|548.78|546.38|0
1656006350000|2022-06-23 17:45:50|548.78|546.38|548.97|546.57|548.97|546.57|548.78|546.38|0
1656006360000|2022-06-23 17:46:00|549.07|546.67|548|545.6|549.07|546.67|548|545.6|0
1656006370000|2022-06-23 17:46:10|548.39|545.99|548.58|546.18|548.58|546.18|548.39|545.99|0
1656006380000|2022-06-23 17:46:20|548.2|545.8|547.81|545.41|548.2|545.8|547.81|545.41|0
1656006390000|2022-06-23 17:46:30|547.62|545.22|547.23|544.83|547.62|545.22|547.23|544.83|0
1656006400000|2022-06-23 17:46:40|547.42|545.02|547.62|545.22|547.62|545.22|547.42|545.02|0
1656006410000|2022-06-23 17:46:50|547.52|545.12|547.23|544.83|547.62|545.22|547.23|544.83|0
1656006420000|2022-06-23 17:47:00|547.14|544.74|546.65|544.25|547.14|544.74|546.65|544.25|0
1656006430000|2022-06-23 17:47:10|546.46|544.06|546.46|544.06|546.65|544.25|546.46|544.06|0
1656006440000|2022-06-23 17:47:20|546.26|543.86|545.49|543.09|546.26|543.86|545.49|543.09|0
1656006450000|2022-06-23 17:47:30|545.69|543.29|545.49|543.09|545.69|543.29|545.3|542.9|0
1656006460000|2022-06-23 17:47:40|546.07|543.67|545.49|543.09|546.07|543.67|545.49|543.09|0
1656006470000|2022-06-23 17:47:50|545.3|542.9|545.49|543.09|545.49|543.09|545.3|542.9|0
1656006480000|2022-06-23 17:48:00|546.07|543.67|546.07|543.67|546.26|543.86|546.07|543.67|0
1656006490000|2022-06-23 17:48:10|545.88|543.48|546.07|543.67|546.07|543.67|545.69|543.29|0
1656006500000|2022-06-23 17:48:20|545.69|543.29|546.26|543.86|546.26|543.86|545.69|543.29|0
1656006510000|2022-06-23 17:48:30|545.88|543.48|546.46|544.06|546.46|544.06|545.88|543.48|0
1656006520000|2022-06-23 17:48:40|546.65|544.25|546.26|543.86|546.65|544.25|546.26|543.86|0
1656006530000|2022-06-23 17:48:50|546.07|543.67|546.26|543.86|546.46|544.06|546.07|543.67|0
1656006540000|2022-06-23 17:49:00|545.69|543.29|545.88|543.48|546.07|543.67|545.69|543.29|0
1656006550000|2022-06-23 17:49:10|546.26|543.86|546.65|544.25|546.65|544.25|546.26|543.86|0
1656006560000|2022-06-23 17:49:20|547.04|544.64|546.65|544.25|547.04|544.64|546.65|544.25|0
1656006570000|2022-06-23 17:49:30|546.26|543.86|546.46|544.06|546.46|544.06|546.07|543.67|0
1656006580000|2022-06-23 17:49:40|546.36|543.96|546.26|543.86|546.46|544.06|546.26|543.86|0
1656006590000|2022-06-23 17:49:50|545.3|542.9|544.91|542.51|545.3|542.9|544.91|542.51|0
1656006600000|2022-06-23 17:50:00|544.72|542.32|543.76|541.36|545.11|542.71|543.76|541.36|0
1656006610000|2022-06-23 17:50:10|542.8|540.4|543.57|541.17|543.57|541.17|542.8|540.4|0
1656006620000|2022-06-23 17:50:20|543.37|540.97|543.18|540.78|543.37|540.97|543.18|540.78|0
1656006630000|2022-06-23 17:50:30|543.37|540.97|542.99|540.59|543.37|540.97|542.6|540.2|0
1656006640000|2022-06-23 17:50:40|542.8|540.4|543.76|541.36|543.76|541.36|542.79|540.39|0
1656006650000|2022-06-23 17:50:50|543.56|541.16|542.6|540.2|543.56|541.16|542.6|540.2|0
1656006660000|2022-06-23 17:51:00|542.99|540.59|542.41|540.01|542.99|540.59|542.41|540.01|0
1656006670000|2022-06-23 17:51:10|542.6|540.2|543.37|540.97|543.56|541.16|542.6|540.2|0
1656006680000|2022-06-23 17:51:20|542.99|540.59|543.37|540.97|543.37|540.97|542.6|540.2|0
1656006690000|2022-06-23 17:51:30|543.18|540.78|542.6|540.2|543.18|540.78|542.6|540.2|0
1656006700000|2022-06-23 17:51:40|541.26|538.86|540.1|537.7|541.64|539.24|540.1|537.7|0
1656006710000|2022-06-23 17:51:50|541.06|538.66|541.64|539.24|541.74|539.34|541.06|538.66|0
1656006720000|2022-06-23 17:52:00|540.68|538.28|540.68|538.28|541.06|538.66|540.68|538.28|0
1656006730000|2022-06-23 17:52:10|540.87|538.47|541.45|539.05|541.45|539.05|540.87|538.47|0
1656006740000|2022-06-23 17:52:20|541.83|539.43|542.03|539.63|542.03|539.63|541.74|539.34|0
1656006750000|2022-06-23 17:52:30|541.83|539.43|541.83|539.43|541.83|539.43|541.64|539.24|0
1656006760000|2022-06-23 17:52:40|541.74|539.34|542.41|540.01|542.41|540.01|541.74|539.34|0
1656006770000|2022-06-23 17:52:50|542.22|539.82|542.79|540.39|542.99|540.59|542.22|539.82|0
1656006780000|2022-06-23 17:53:00|542.99|540.59|542.79|540.39|542.99|540.59|542.79|540.39|0
1656006790000|2022-06-23 17:53:10|542.6|540.2|542.22|539.82|542.6|540.2|542.12|539.72|0
1656006800000|2022-06-23 17:53:20|542.02|539.62|541.64|539.24|542.02|539.62|541.64|539.24|0
1656006810000|2022-06-23 17:53:30|541.45|539.05|541.64|539.24|541.64|539.24|541.45|539.05|0
1656006820000|2022-06-23 17:53:40|541.83|539.43|541.45|539.05|541.83|539.43|541.45|539.05|0
1656006830000|2022-06-23 17:53:50|541.55|539.15|542.02|539.62|542.02|539.62|541.55|539.15|0
1656006840000|2022-06-23 17:54:00|541.83|539.43|541.45|539.05|541.83|539.43|541.45|539.05|0
1656006850000|2022-06-23 17:54:10|541.26|538.86|541.64|539.24|541.64|539.24|541.26|538.86|0
1656006860000|2022-06-23 17:54:20|540.87|538.47|541.06|538.66|541.06|538.66|540.87|538.47|0
1656006870000|2022-06-23 17:54:30|541.64|539.24|541.83|539.43|542.02|539.62|541.64|539.24|0
1656006880000|2022-06-23 17:54:40|541.06|538.66|541.26|538.86|541.45|539.05|541.06|538.66|0
1656006890000|2022-06-23 17:54:50|541.36|538.96|541.26|538.86|541.64|539.24|541.26|538.86|0
1656006900000|2022-06-23 17:55:00|541.06|538.66|540.87|538.47|541.06|538.66|540.68|538.28|0
1656006910000|2022-06-23 17:55:10|541.06|538.66|541.06|538.66|541.26|538.86|541.06|538.66|0
1656006920000|2022-06-23 17:55:20|540.87|538.47|540.68|538.28|541.06|538.66|540.68|538.28|0
1656006930000|2022-06-23 17:55:30|540.87|538.47|541.26|538.86|541.26|538.86|540.87|538.47|0
1656006940000|2022-06-23 17:55:40|540.87|538.47|540.29|537.89|540.87|538.47|540.29|537.89|0
1656006950000|2022-06-23 17:55:50|539.91|537.51|540.68|538.28|540.68|538.28|539.91|537.51|0
1656006960000|2022-06-23 17:56:00|540.49|538.09|539.53|537.13|540.49|538.09|539.53|537.13|0
1656006970000|2022-06-23 17:56:10|539.34|536.94|540.29|537.89|540.29|537.89|539.34|536.94|0
1656006980000|2022-06-23 17:56:20|541.25|538.85|540.68|538.28|541.25|538.85|540.68|538.28|0
1656006990000|2022-06-23 17:56:30|541.06|538.66|541.06|538.66|541.06|538.66|540.68|538.28|0
1656007000000|2022-06-23 17:56:40|540.87|538.47|540.87|538.47|541.45|539.05|540.87|538.47|0
1656007010000|2022-06-23 17:56:50|540.68|538.28|540.49|538.09|540.68|538.28|540.49|538.09|0
1656007020000|2022-06-23 17:57:00|540.87|538.47|540.87|538.47|540.87|538.47|540.49|538.09|0
1656007030000|2022-06-23 17:57:10|541.25|538.85|541.45|539.05|541.45|539.05|541.25|538.85|0
1656007040000|2022-06-23 17:57:20|541.64|539.24|541.06|538.66|541.64|539.24|541.06|538.66|0
1656007050000|2022-06-23 17:57:30|541.25|538.85|540.87|538.47|541.25|538.85|540.87|538.47|0
1656007060000|2022-06-23 17:57:40|540.49|538.09|540.87|538.47|540.87|538.47|540.49|538.09|0
1656007070000|2022-06-23 17:57:50|541.06|538.66|541.35|538.95|541.35|538.95|541.06|538.66|0
1656007080000|2022-06-23 17:58:00|541.64|539.24|541.06|538.66|541.64|539.24|540.97|538.57|0
1656007090000|2022-06-23 17:58:10|541.25|538.85|541.83|539.43|541.83|539.43|541.25|538.85|0
1656007100000|2022-06-23 17:58:20|542.22|539.82|542.02|539.62|542.22|539.82|542.02|539.62|0
1656007110000|2022-06-23 17:58:30|541.83|539.43|542.02|539.62|542.02|539.62|541.64|539.24|0
1656007120000|2022-06-23 17:58:40|541.83|539.43|541.83|539.43|541.83|539.43|541.64|539.24|0
1656007130000|2022-06-23 17:58:50|541.45|539.05|541.45|539.05|541.45|539.05|541.45|539.05|0
1656007140000|2022-06-23 17:59:00|541.06|538.66|541.06|538.66|541.06|538.66|540.87|538.47|0
1656007150000|2022-06-23 17:59:10|540.87|538.47|541.06|538.66|541.06|538.66|540.87|538.47|0
1656007160000|2022-06-23 17:59:20|540.68|538.28|540.68|538.28|540.68|538.28|540.68|538.28|0
1656007170000|2022-06-23 17:59:30|540.29|537.89|540.49|538.09|540.49|538.09|540.1|537.7|0
1656007180000|2022-06-23 17:59:40|540.1|537.7|539.91|537.51|540.49|538.09|539.91|537.51|0
1656007190000|2022-06-23 17:59:50|540.1|537.7|540.29|537.89|540.29|537.89|540.1|537.7|0
1656007200000|2022-06-23 18:00:00|540.1|537.7|539.72|537.32|540.1|537.7|539.72|537.32|0
1656007210000|2022-06-23 18:00:10|539.91|537.51|541.45|539.05|541.45|539.05|539.91|537.51|0
1656007220000|2022-06-23 18:00:20|540.87|538.47|540.87|538.47|541.06|538.66|540.68|538.28|0
1656007230000|2022-06-23 18:00:30|541.64|539.24|541.45|539.05|541.64|539.24|541.06|538.66|0
1656007240000|2022-06-23 18:00:40|540.49|538.09|540.68|538.28|540.68|538.28|540.49|538.09|0
1656007250000|2022-06-23 18:00:50|540.87|538.47|541.06|538.66|541.25|538.85|540.87|538.47|0
1656007260000|2022-06-23 18:01:00|541.25|538.85|541.64|539.24|541.64|539.24|541.25|538.85|0
1656007270000|2022-06-23 18:01:10|541.55|539.15|541.25|538.85|541.55|539.15|541.25|538.85|0
1656007280000|2022-06-23 18:01:20|540.97|538.57|540.29|537.89|541.25|538.85|540.29|537.89|0
1656007290000|2022-06-23 18:01:30|540.1|537.7|540.68|538.28|540.68|538.28|540.1|537.7|0
1656007300000|2022-06-23 18:01:40|540.49|538.09|540.78|538.38|540.78|538.38|540.48|538.08|0
1656007310000|2022-06-23 18:01:50|540.87|538.47|540.1|537.7|540.87|538.47|540.1|537.7|0
1656007320000|2022-06-23 18:02:00|539.91|537.51|539.53|537.13|540.2|537.8|539.53|537.13|0
1656007330000|2022-06-23 18:02:10|539.43|537.03|539.53|537.13|539.91|537.51|539.43|537.03|0
1656007340000|2022-06-23 18:02:20|539.91|537.51|539.72|537.32|539.91|537.51|539.72|537.32|0
1656007350000|2022-06-23 18:02:30|539.53|537.13|538.37|535.97|539.53|537.13|538.37|535.97|0
1656007360000|2022-06-23 18:02:40|538.57|536.17|538.76|536.36|538.76|536.36|538.57|536.17|0
1656007370000|2022-06-23 18:02:50|538.57|536.17|539.24|536.84|539.24|536.84|538.57|536.17|0
1656007380000|2022-06-23 18:03:00|540.29|537.89|541.44|539.04|541.83|539.43|540.29|537.89|0
1656007390000|2022-06-23 18:03:10|541.83|539.43|541.64|539.24|542.02|539.62|541.64|539.24|0
1656007400000|2022-06-23 18:03:20|541.44|539.04|541.44|539.04|541.44|539.04|541.44|539.04|0
1656007410000|2022-06-23 18:03:30|541.83|539.43|541.44|539.04|541.83|539.43|541.44|539.04|0
1656007420000|2022-06-23 18:03:40|541.83|539.43|542.02|539.62|542.02|539.62|541.83|539.43|0
1656007430000|2022-06-23 18:03:50|541.64|539.24|541.25|538.85|541.64|539.24|541.25|538.85|0
1656007440000|2022-06-23 18:04:00|541.44|539.04|541.83|539.43|541.83|539.43|541.06|538.66|0
1656007450000|2022-06-23 18:04:10|542.21|539.81|541.83|539.43|542.21|539.81|541.64|539.24|0
1656007460000|2022-06-23 18:04:20|541.44|539.04|541.83|539.43|541.83|539.43|541.44|539.04|0
1656007470000|2022-06-23 18:04:30|540.68|538.28|540.29|537.89|540.87|538.47|540.29|537.89|0
1656007480000|2022-06-23 18:04:40|540.48|538.08|540.48|538.08|540.68|538.28|540.48|538.08|0
1656007490000|2022-06-23 18:04:50|540.29|537.89|541.06|538.66|541.06|538.66|540.29|537.89|0
1656007500000|2022-06-23 18:05:00|541.44|539.04|541.25|538.85|541.44|539.04|541.25|538.85|0
1656007510000|2022-06-23 18:05:10|541.06|538.66|541.06|538.66|541.06|538.66|541.06|538.66|0
1656007520000|2022-06-23 18:05:20|540.68|538.28|541.25|538.85|541.25|538.85|540.68|538.28|0
1656007530000|2022-06-23 18:05:30|541.44|539.04|541.25|538.85|541.44|539.04|541.25|538.85|0
1656007540000|2022-06-23 18:05:40|541.06|538.66|540.78|538.38|541.06|538.66|540.78|538.38|0
1656007550000|2022-06-23 18:05:50|540.87|538.47|540.1|537.7|540.87|538.47|540.1|537.7|0
1656007560000|2022-06-23 18:06:00|540.68|538.28|540.68|538.28|540.68|538.28|540.48|538.08|0
1656007570000|2022-06-23 18:06:10|541.06|538.66|541.06|538.66|541.44|539.04|541.06|538.66|0
1656007580000|2022-06-23 18:06:20|540.68|538.28|540.48|538.08|540.68|538.28|540.29|537.89|0
1656007590000|2022-06-23 18:06:30|540.68|538.28|540.48|538.08|540.68|538.28|540.48|538.08|0
1656007600000|2022-06-23 18:06:40|540.2|537.8|539.72|537.32|540.2|537.8|539.72|537.32|0
1656007610000|2022-06-23 18:06:50|539.52|537.12|539.52|537.12|539.72|537.32|539.52|537.12|0
1656007620000|2022-06-23 18:07:00|540.1|537.7|541.44|539.04|541.44|539.04|540.1|537.7|0
1656007630000|2022-06-23 18:07:10|540.87|538.47|539.91|537.51|540.87|538.47|539.91|537.51|0
1656007640000|2022-06-23 18:07:20|540.1|537.7|539.82|537.42|540.2|537.8|539.82|537.42|0
1656007650000|2022-06-23 18:07:30|539.91|537.51|539.52|537.12|539.91|537.51|539.52|537.12|0
1656007660000|2022-06-23 18:07:40|539.91|537.51|540.67|538.27|540.67|538.27|539.91|537.51|0
1656007670000|2022-06-23 18:07:50|539.72|537.32|540.48|538.08|540.48|538.08|539.52|537.12|0
1656007680000|2022-06-23 18:08:00|540.67|538.27|540.29|537.89|540.67|538.27|540.29|537.89|0
1656007690000|2022-06-23 18:08:10|540.1|537.7|540.29|537.89|540.29|537.89|540.1|537.7|0
1656007700000|2022-06-23 18:08:20|540.67|538.27|540.67|538.27|540.87|538.47|540.48|538.08|0
1656007710000|2022-06-23 18:08:30|540.87|538.47|540.48|538.08|540.87|538.47|540.48|538.08|0
1656007720000|2022-06-23 18:08:40|540.87|538.47|540.67|538.27|540.87|538.47|540.67|538.27|0
1656007730000|2022-06-23 18:08:50|540.87|538.47|540.87|538.47|541.06|538.66|540.87|538.47|0
1656007740000|2022-06-23 18:09:00|541.06|538.66|540.67|538.27|541.06|538.66|540.67|538.27|0
1656007750000|2022-06-23 18:09:10|540.1|537.7|540.1|537.7|540.29|537.89|540.1|537.7|0
1656007760000|2022-06-23 18:09:20|540.29|537.89|540.1|537.7|540.29|537.89|539.91|537.51|0
1656007770000|2022-06-23 18:09:30|540.67|538.27|539.91|537.51|540.67|538.27|539.91|537.51|0
1656007780000|2022-06-23 18:09:40|540.2|537.8|539.52|537.12|540.2|537.8|539.52|537.12|0
1656007790000|2022-06-23 18:09:50|539.71|537.31|539.52|537.12|539.71|537.31|539.52|537.12|0
1656007800000|2022-06-23 18:10:00|539.71|537.31|539.05|536.65|539.71|537.31|539.05|536.65|0
1656007810000|2022-06-23 18:10:10|538.76|536.36|539.52|537.12|539.52|537.12|538.76|536.36|0
1656007820000|2022-06-23 18:10:20|539.71|537.31|540.29|537.89|540.29|537.89|539.71|537.31|0
1656007830000|2022-06-23 18:10:30|540.1|537.7|540.29|537.89|540.48|538.08|540.1|537.7|0
1656007840000|2022-06-23 18:10:40|539.52|537.12|539.91|537.51|539.91|537.51|539.33|536.93|0
1656007850000|2022-06-23 18:10:50|539.71|537.31|540.29|537.89|540.29|537.89|539.71|537.31|0
1656007860000|2022-06-23 18:11:00|540.48|538.08|541.44|539.04|541.44|539.04|540.48|538.08|0
1656007870000|2022-06-23 18:11:10|541.06|538.66|541.06|538.66|541.06|538.66|540.67|538.27|0
1656007880000|2022-06-23 18:11:20|541.44|539.04|541.44|539.04|541.44|539.04|541.25|538.85|0
1656007890000|2022-06-23 18:11:30|541.54|539.14|541.83|539.43|541.83|539.43|541.44|539.04|0
1656007900000|2022-06-23 18:11:40|541.63|539.23|542.02|539.62|542.02|539.62|541.63|539.23|0
1656007910000|2022-06-23 18:11:50|541.73|539.33|541.25|538.85|541.73|539.33|541.25|538.85|0
1656007920000|2022-06-23 18:12:00|540.29|537.89|539.91|537.51|540.29|537.89|539.91|537.51|0
1656007930000|2022-06-23 18:12:10|539.71|537.31|539.33|536.93|539.71|537.31|539.33|536.93|0
1656007940000|2022-06-23 18:12:20|539.52|537.12|539.71|537.31|539.71|537.31|539.33|536.93|0
1656007950000|2022-06-23 18:12:30|539.33|536.93|539.71|537.31|539.71|537.31|539.33|536.93|0
1656007960000|2022-06-23 18:12:40|539.52|537.12|539.71|537.31|539.71|537.31|539.52|537.12|0
1656007970000|2022-06-23 18:12:50|539.91|537.51|539.71|537.31|539.91|537.51|539.33|536.93|0
1656007980000|2022-06-23 18:13:00|539.33|536.93|538.95|536.55|539.52|537.12|538.95|536.55|0
1656007990000|2022-06-23 18:13:10|539.14|536.74|538.95|536.55|539.14|536.74|538.95|536.55|0
1656008000000|2022-06-23 18:13:20|539.33|536.93|538.95|536.55|539.33|536.93|538.95|536.55|0
1656008010000|2022-06-23 18:13:30|538.75|536.35|538.18|535.78|538.75|536.35|538.18|535.78|0
1656008020000|2022-06-23 18:13:40|537.99|535.59|538.18|535.78|538.18|535.78|537.9|535.5|0
1656008030000|2022-06-23 18:13:50|538.37|535.97|539.71|537.31|539.71|537.31|538.37|535.97|0
1656008040000|2022-06-23 18:14:00|539.52|537.12|539.71|537.31|539.71|537.31|539.52|537.12|0
1656008050000|2022-06-23 18:14:10|539.33|536.93|539.71|537.31|539.91|537.51|539.33|536.93|0
1656008060000|2022-06-23 18:14:20|540.29|537.89|540.29|537.89|540.29|537.89|540.1|537.7|0
1656008070000|2022-06-23 18:14:30|540.1|537.7|539.71|537.31|540.1|537.7|539.71|537.31|0
1656008080000|2022-06-23 18:14:40|539.9|537.5|540.1|537.7|540.1|537.7|539.71|537.31|0
1656008090000|2022-06-23 18:14:50|540.48|538.08|540.29|537.89|540.48|538.08|540.29|537.89|0
1656008100000|2022-06-23 18:15:00|540.48|538.08|540.48|538.08|540.48|538.08|539.9|537.5|0
1656008110000|2022-06-23 18:15:10|540.67|538.27|540.86|538.46|541.25|538.85|540.67|538.27|0
1656008120000|2022-06-23 18:15:20|541.25|538.85|540.67|538.27|541.25|538.85|540.48|538.08|0
1656008130000|2022-06-23 18:15:30|540.86|538.46|540.48|538.08|540.86|538.46|540.48|538.08|0
1656008140000|2022-06-23 18:15:40|540.86|538.46|541.06|538.66|541.06|538.66|540.67|538.27|0
1656008150000|2022-06-23 18:15:50|540.86|538.46|540.1|537.7|540.86|538.46|540.1|537.7|0
1656008160000|2022-06-23 18:16:00|540.2|537.8|540.2|537.8|540.86|538.46|540.2|537.8|0
1656008170000|2022-06-23 18:16:10|540.29|537.89|539.71|537.31|540.29|537.89|539.33|536.93|0
1656008180000|2022-06-23 18:16:20|539.52|537.12|539.14|536.74|539.52|537.12|539.14|536.74|0
1656008190000|2022-06-23 18:16:30|539.33|536.93|539.52|537.12|539.52|537.12|539.33|536.93|0
1656008200000|2022-06-23 18:16:40|539.33|536.93|539.52|537.12|539.52|537.12|539.33|536.93|0
1656008210000|2022-06-23 18:16:50|539.33|536.93|539.52|537.12|539.52|537.12|539.33|536.93|0
1656008220000|2022-06-23 18:17:00|539.71|537.31|539.9|537.5|539.9|537.5|539.71|537.31|0
1656008230000|2022-06-23 18:17:10|539.52|537.12|539.14|536.74|539.52|537.12|539.14|536.74|0
1656008240000|2022-06-23 18:17:20|539.33|536.93|539.52|537.12|539.52|537.12|539.14|536.74|0
1656008250000|2022-06-23 18:17:30|539.33|536.93|539.33|536.93|539.33|536.93|539.33|536.93|0
1656008260000|2022-06-23 18:17:40|539.14|536.74|539.33|536.93|539.33|536.93|539.14|536.74|0
1656008270000|2022-06-23 18:17:50|539.14|536.74|540.1|537.7|540.1|537.7|539.14|536.74|0
1656008280000|2022-06-23 18:18:00|540.67|538.27|540.86|538.46|540.86|538.46|540.67|538.27|0
1656008290000|2022-06-23 18:18:10|541.25|538.85|541.44|539.04|541.44|539.04|541.06|538.66|0
1656008300000|2022-06-23 18:18:20|541.25|538.85|541.35|538.95|541.35|538.95|541.06|538.66|0
1656008310000|2022-06-23 18:18:30|541.44|539.04|541.25|538.85|541.44|539.04|541.25|538.85|0
1656008320000|2022-06-23 18:18:40|541.06|538.66|541.25|538.85|541.25|538.85|541.06|538.66|0
1656008330000|2022-06-23 18:18:50|541.44|539.04|541.82|539.42|541.82|539.42|541.44|539.04|0
1656008340000|2022-06-23 18:19:00|541.25|538.85|541.82|539.42|541.82|539.42|541.25|538.85|0
1656008350000|2022-06-23 18:19:10|542.02|539.62|542.4|540|542.59|540.19|542.02|539.62|0
1656008360000|2022-06-23 18:19:20|542.21|539.81|541.25|538.85|542.21|539.81|541.25|538.85|0
1656008370000|2022-06-23 18:19:30|540.86|538.46|541.06|538.66|541.06|538.66|540.86|538.46|0
1656008380000|2022-06-23 18:19:40|541.44|539.04|540.86|538.46|541.44|539.04|540.86|538.46|0
1656008390000|2022-06-23 18:19:50|541.06|538.66|540.67|538.27|541.06|538.66|540.67|538.27|0
1656008400000|2022-06-23 18:20:00|540.48|538.08|540.67|538.27|540.67|538.27|540.29|537.89|0
1656008410000|2022-06-23 18:20:10|540.48|538.08|540.48|538.08|540.48|538.08|540.09|537.69|0
1656008420000|2022-06-23 18:20:20|540.67|538.27|540.86|538.46|540.86|538.46|540.67|538.27|0
1656008430000|2022-06-23 18:20:30|540.48|538.08|540.67|538.27|540.67|538.27|540.48|538.08|0
1656008440000|2022-06-23 18:20:40|541.35|538.95|542.21|539.81|542.21|539.81|541.35|538.95|0
1656008450000|2022-06-23 18:20:50|542.4|540|542.02|539.62|542.4|540|542.02|539.62|0
1656008460000|2022-06-23 18:21:00|542.4|540|542.4|540|542.4|540|542.4|540|0
1656008470000|2022-06-23 18:21:10|542.21|539.81|542.02|539.62|542.21|539.81|542.02|539.62|0
1656008480000|2022-06-23 18:21:20|541.82|539.42|542.4|540|542.4|540|541.82|539.42|0
1656008490000|2022-06-23 18:21:30|542.31|539.91|541.63|539.23|542.4|540|541.63|539.23|0
1656008500000|2022-06-23 18:21:40|541.44|539.04|541.44|539.04|541.44|539.04|541.25|538.85|0
1656008510000|2022-06-23 18:21:50|541.63|539.23|541.05|538.65|541.63|539.23|541.05|538.65|0
1656008520000|2022-06-23 18:22:00|540.58|538.18|539.9|537.5|540.58|538.18|539.9|537.5|0
1656008530000|2022-06-23 18:22:10|539.33|536.93|539.52|537.12|539.52|537.12|538.94|536.54|0
1656008540000|2022-06-23 18:22:20|540.29|537.89|540.67|538.27|540.86|538.46|540.29|537.89|0
1656008550000|2022-06-23 18:22:30|540.48|538.08|540.09|537.69|540.48|538.08|540.09|537.69|0
1656008560000|2022-06-23 18:22:40|539.9|537.5|539.71|537.31|540.09|537.69|539.71|537.31|0
1656008570000|2022-06-23 18:22:50|539.33|536.93|539.9|537.5|540.09|537.69|539.33|536.93|0
1656008580000|2022-06-23 18:23:00|540|537.6|539.52|537.12|540|537.6|539.52|537.12|0
1656008590000|2022-06-23 18:23:10|539.9|537.5|539.43|537.03|539.9|537.5|539.33|536.93|0
1656008600000|2022-06-23 18:23:20|539.9|537.5|539.52|537.12|539.9|537.5|539.33|536.93|0
1656008610000|2022-06-23 18:23:30|539.33|536.93|539.13|536.73|539.33|536.93|539.13|536.73|0
1656008620000|2022-06-23 18:23:40|538.75|536.35|538.56|536.16|538.75|536.35|538.37|535.97|0
1656008630000|2022-06-23 18:23:50|538.18|535.78|537.6|535.2|538.37|535.97|537.6|535.2|0
1656008640000|2022-06-23 18:24:00|537.79|535.39|538.56|536.16|538.94|536.54|537.79|535.39|0
1656008650000|2022-06-23 18:24:10|538.75|536.35|538.56|536.16|538.75|536.35|538.56|536.16|0
1656008660000|2022-06-23 18:24:20|538.75|536.35|538.75|536.35|539.52|537.12|538.75|536.35|0
1656008670000|2022-06-23 18:24:30|538.94|536.54|538.66|536.26|538.94|536.54|538.66|536.26|0
1656008680000|2022-06-23 18:24:40|538.56|536.16|538.94|536.54|538.94|536.54|538.56|536.16|0
1656008690000|2022-06-23 18:24:50|538.75|536.35|538.37|535.97|538.75|536.35|538.37|535.97|0
1656008700000|2022-06-23 18:25:00|537.98|535.58|538.37|535.97|538.56|536.16|537.98|535.58|0
1656008710000|2022-06-23 18:25:10|537.98|535.58|537.89|535.49|538.18|535.78|537.89|535.49|0
1656008720000|2022-06-23 18:25:20|538.18|535.78|538.37|535.97|538.37|535.97|537.98|535.58|0
1656008730000|2022-06-23 18:25:30|538.56|536.16|537.89|535.49|538.56|536.16|537.79|535.39|0
1656008740000|2022-06-23 18:25:40|537.79|535.39|538.94|536.54|538.94|536.54|537.79|535.39|0
1656008750000|2022-06-23 18:25:50|538.85|536.45|539.32|536.92|539.32|536.92|538.85|536.45|0
1656008760000|2022-06-23 18:26:00|539.71|537.31|539.32|536.92|539.71|537.31|539.32|536.92|0
1656008770000|2022-06-23 18:26:10|539.13|536.73|538.56|536.16|539.13|536.73|538.37|535.97|0
1656008780000|2022-06-23 18:26:20|538.75|536.35|538.94|536.54|538.94|536.54|538.75|536.35|0
1656008790000|2022-06-23 18:26:30|538.75|536.35|538.56|536.16|538.75|536.35|538.56|536.16|0
1656008800000|2022-06-23 18:26:40|538.37|535.97|538.56|536.16|538.56|536.16|538.37|535.97|0
1656008810000|2022-06-23 18:26:50|538.75|536.35|537.98|535.58|538.75|536.35|537.98|535.58|0
1656008820000|2022-06-23 18:27:00|538.18|535.78|537.98|535.58|538.18|535.78|537.98|535.58|0
1656008830000|2022-06-23 18:27:10|538.18|535.78|537.98|535.58|538.18|535.78|537.6|535.2|0
1656008840000|2022-06-23 18:27:20|537.79|535.39|537.79|535.39|538.08|535.68|537.79|535.39|0
1656008850000|2022-06-23 18:27:30|537.6|535.2|537.6|535.2|537.79|535.39|537.41|535.01|0
1656008860000|2022-06-23 18:27:40|537.41|535.01|537.6|535.2|537.6|535.2|537.41|535.01|0
1656008870000|2022-06-23 18:27:50|537.41|535.01|537.22|534.82|537.41|535.01|537.22|534.82|0
1656008880000|2022-06-23 18:28:00|537.41|535.01|537.03|534.63|537.41|535.01|537.03|534.63|0
1656008890000|2022-06-23 18:28:10|536.26|533.86|535.88|533.48|536.26|533.86|535.88|533.48|0
1656008900000|2022-06-23 18:28:20|536.45|534.05|536.07|533.67|536.45|534.05|536.07|533.67|0
1656008910000|2022-06-23 18:28:30|536.65|534.25|535.88|533.48|536.65|534.25|535.88|533.48|0
1656008920000|2022-06-23 18:28:40|535.5|533.1|534.93|532.53|535.5|533.1|534.93|532.53|0
1656008930000|2022-06-23 18:28:50|535.12|532.72|535.31|532.91|535.41|533.01|535.12|532.72|0
1656008940000|2022-06-23 18:29:00|535.5|533.1|535.5|533.1|535.5|533.1|535.31|532.91|0
1656008950000|2022-06-23 18:29:10|535.69|533.29|535.69|533.29|535.88|533.48|535.69|533.29|0
1656008960000|2022-06-23 18:29:20|535.31|532.91|535.69|533.29|535.69|533.29|535.31|532.91|0
1656008970000|2022-06-23 18:29:30|535.88|533.48|535.88|533.48|536.07|533.67|535.88|533.48|0
1656008980000|2022-06-23 18:29:40|535.69|533.29|535.69|533.29|535.69|533.29|535.5|533.1|0
1656008990000|2022-06-23 18:29:50|535.5|533.1|535.5|533.1|535.5|533.1|535.31|532.91|0
1656009000000|2022-06-23 18:30:00|535.69|533.29|535.5|533.1|535.69|533.29|535.31|532.91|0
1656009010000|2022-06-23 18:30:10|535.41|533.01|535.69|533.29|535.69|533.29|535.31|532.91|0
1656009020000|2022-06-23 18:30:20|535.88|533.48|535.69|533.29|535.88|533.48|535.69|533.29|0
1656009030000|2022-06-23 18:30:30|535.5|533.1|535.5|533.1|535.69|533.29|535.5|533.1|0
1656009040000|2022-06-23 18:30:40|535.12|532.72|534.35|531.95|535.12|532.72|534.35|531.95|0
1656009050000|2022-06-23 18:30:50|534.16|531.76|533.59|531.19|534.16|531.76|533.59|531.19|0
1656009060000|2022-06-23 18:31:00|534.54|532.14|533.78|531.38|534.54|532.14|533.78|531.38|0
1656009070000|2022-06-23 18:31:10|533.59|531.19|532.64|530.24|533.59|531.19|532.45|530.05|0
1656009080000|2022-06-23 18:31:20|533.02|530.62|533.02|530.62|533.78|531.38|533.02|530.62|0
1656009090000|2022-06-23 18:31:30|532.83|530.43|532.45|530.05|532.83|530.43|532.26|529.86|0
1656009100000|2022-06-23 18:31:40|532.26|529.86|532.83|530.43|532.93|530.53|532.26|529.86|0
1656009110000|2022-06-23 18:31:50|533.4|531|532.83|530.43|533.4|531|532.64|530.24|0
1656009120000|2022-06-23 18:32:00|532.64|530.24|532.26|529.86|532.64|530.24|532.07|529.67|0
1656009130000|2022-06-23 18:32:10|531.88|529.48|531.88|529.48|532.07|529.67|531.88|529.48|0
1656009140000|2022-06-23 18:32:20|531.69|529.29|531.12|528.72|531.69|529.29|531.12|528.72|0
1656009150000|2022-06-23 18:32:30|530.93|528.53|530.93|528.53|530.93|528.53|530.74|528.34|0
1656009160000|2022-06-23 18:32:40|531.12|528.72|531.5|529.1|531.69|529.29|531.12|528.72|0
1656009170000|2022-06-23 18:32:50|531.31|528.91|530.93|528.53|531.31|528.91|530.93|528.53|0
1656009180000|2022-06-23 18:33:00|530.74|528.34|530.93|528.53|530.93|528.53|530.55|528.15|0
1656009190000|2022-06-23 18:33:10|531.12|528.72|531.5|529.1|531.5|529.1|531.12|528.72|0
1656009200000|2022-06-23 18:33:20|530.74|528.34|530.74|528.34|530.74|528.34|530.74|528.34|0
1656009210000|2022-06-23 18:33:30|530.55|528.15|530.55|528.15|530.55|528.15|530.36|527.96|0
1656009220000|2022-06-23 18:33:40|530.17|527.77|530.93|528.53|530.93|528.53|530.17|527.77|0
1656009230000|2022-06-23 18:33:50|530.36|527.96|530.36|527.96|530.36|527.96|530.36|527.96|0
1656009240000|2022-06-23 18:34:00|530.17|527.77|530.55|528.15|530.55|528.15|529.98|527.58|0
1656009250000|2022-06-23 18:34:10|530.93|528.53|530.17|527.77|530.93|528.53|530.17|527.77|0
1656009260000|2022-06-23 18:34:20|529.79|527.39|529.6|527.2|529.98|527.58|529.6|527.2|0
1656009270000|2022-06-23 18:34:30|529.41|527.01|529.41|527.01|529.41|527.01|529.22|526.82|0
1656009280000|2022-06-23 18:34:40|529.6|527.2|529.6|527.2|529.79|527.39|529.6|527.2|0
1656009290000|2022-06-23 18:34:50|529.79|527.39|530.17|527.77|530.17|527.77|529.79|527.39|0
1656009300000|2022-06-23 18:35:00|530.36|527.96|530.65|528.25|530.65|528.25|529.98|527.58|0
1656009310000|2022-06-23 18:35:10|530.84|528.44|531.03|528.63|531.03|528.63|530.84|528.44|0
1656009320000|2022-06-23 18:35:20|531.22|528.82|531.22|528.82|531.22|528.82|531.03|528.63|0
1656009330000|2022-06-23 18:35:30|531.03|528.63|530.65|528.25|531.03|528.63|530.65|528.25|0
1656009340000|2022-06-23 18:35:40|530.84|528.44|529.39|526.99|530.84|528.44|529.01|526.61|0
1656009350000|2022-06-23 18:35:50|529.2|526.8|529.39|526.99|529.39|526.99|529.2|526.8|0
1656009360000|2022-06-23 18:36:00|529.2|526.8|529.2|526.8|529.2|526.8|529.01|526.61|0
1656009370000|2022-06-23 18:36:10|529.11|526.71|529.39|526.99|529.39|526.99|529.11|526.71|0
1656009380000|2022-06-23 18:36:20|529.58|527.18|529.77|527.37|529.77|527.37|529.58|527.18|0
1656009390000|2022-06-23 18:36:30|529.96|527.56|530.15|527.75|530.15|527.75|529.96|527.56|0
1656009400000|2022-06-23 18:36:40|529.96|527.56|529.77|527.37|529.96|527.56|529.77|527.37|0
1656009410000|2022-06-23 18:36:50|529.58|527.18|530.15|527.75|530.34|527.94|529.58|527.18|0
1656009420000|2022-06-23 18:37:00|530.34|527.94|529.96|527.56|530.34|527.94|529.96|527.56|0
1656009430000|2022-06-23 18:37:10|529.77|527.37|529.77|527.37|529.77|527.37|529.77|527.37|0
1656009440000|2022-06-23 18:37:20|529.39|526.99|528.63|526.23|529.58|527.18|528.63|526.23|0
1656009450000|2022-06-23 18:37:30|528.82|526.42|529.2|526.8|529.2|526.8|528.82|526.42|0
1656009460000|2022-06-23 18:37:40|528.82|526.42|529.2|526.8|529.2|526.8|528.82|526.42|0
1656009470000|2022-06-23 18:37:50|528.82|526.42|528.63|526.23|528.82|526.42|528.63|526.23|0
1656009480000|2022-06-23 18:38:00|528.44|526.04|528.06|525.66|528.44|526.04|527.87|525.47|0
1656009490000|2022-06-23 18:38:10|528.25|525.85|527.49|525.09|528.25|525.85|527.49|525.09|0
1656009500000|2022-06-23 18:38:20|527.68|525.28|527.49|525.09|527.68|525.28|527.49|525.09|0
1656009510000|2022-06-23 18:38:30|527.3|524.9|527.68|525.28|527.68|525.28|527.3|524.9|0
1656009520000|2022-06-23 18:38:40|527.49|525.09|527.49|525.09|527.68|525.28|527.49|525.09|0
1656009540000|2022-06-23 18:39:00|527.3|524.9|527.87|525.47|527.87|525.47|526.92|524.52|0
1656009550000|2022-06-23 18:39:10|528.25|525.85|528.63|526.23|528.63|526.23|528.25|525.85|0
1656009560000|2022-06-23 18:39:20|528.25|525.85|530.91|528.51|531.2|528.8|528.25|525.85|0
1656009570000|2022-06-23 18:39:30|530.53|528.13|529.58|527.18|530.53|528.13|529.58|527.18|0
1656009580000|2022-06-23 18:39:40|529.39|526.99|528.63|526.23|529.39|526.99|528.63|526.23|0
1656009590000|2022-06-23 18:39:50|528.06|525.66|527.87|525.47|528.44|526.04|527.87|525.47|0
1656009600000|2022-06-23 18:40:00|527.96|525.56|528.63|526.23|528.63|526.23|527.96|525.56|0
1656009610000|2022-06-23 18:40:10|528.06|525.66|528.06|525.66|528.63|526.23|528.06|525.66|0
1656009620000|2022-06-23 18:40:20|528.25|525.85|529.01|526.61|529.01|526.61|528.25|525.85|0
1656009630000|2022-06-23 18:40:30|529.2|526.8|528.82|526.42|529.2|526.8|528.82|526.42|0
1656009640000|2022-06-23 18:40:40|529.01|526.61|529.2|526.8|529.2|526.8|528.82|526.42|0
1656009650000|2022-06-23 18:40:50|529.1|526.7|529.39|526.99|529.39|526.99|529.1|526.7|0
1656009660000|2022-06-23 18:41:00|529.58|527.18|529.58|527.18|529.58|527.18|529.39|526.99|0
1656009670000|2022-06-23 18:41:10|529.77|527.37|528.82|526.42|529.77|527.37|528.82|526.42|0
1656009680000|2022-06-23 18:41:20|529.39|526.99|528.82|526.42|529.39|526.99|528.82|526.42|0
1656009690000|2022-06-23 18:41:30|528.63|526.23|529.2|526.8|529.2|526.8|528.63|526.23|0
1656009700000|2022-06-23 18:41:40|529.58|527.18|529.77|527.37|529.77|527.37|529.58|527.18|0
1656009710000|2022-06-23 18:41:50|529.58|527.18|530.06|527.66|530.06|527.66|529.58|527.18|0
1656009720000|2022-06-23 18:42:00|529.96|527.56|529.96|527.56|530.15|527.75|529.96|527.56|0
1656009730000|2022-06-23 18:42:10|529.77|527.37|528.82|526.42|529.77|527.37|528.82|526.42|0
1656009740000|2022-06-23 18:42:20|528.72|526.32|528.62|526.22|528.72|526.32|528.62|526.22|0
1656009750000|2022-06-23 18:42:30|528.82|526.42|529.58|527.18|529.58|527.18|528.82|526.42|0
1656009760000|2022-06-23 18:42:40|529.77|527.37|529.77|527.37|529.77|527.37|529.77|527.37|0
1656009770000|2022-06-23 18:42:50|529.58|527.18|529.58|527.18|529.77|527.37|529.58|527.18|0
1656009780000|2022-06-23 18:43:00|529.77|527.37|529.2|526.8|529.77|527.37|529.2|526.8|0
1656009790000|2022-06-23 18:43:10|529.01|526.61|529.39|526.99|529.39|526.99|529.01|526.61|0
1656009800000|2022-06-23 18:43:20|529.2|526.8|529.39|526.99|529.58|527.18|529.2|526.8|0
1656009810000|2022-06-23 18:43:30|529.58|527.18|529.39|526.99|529.58|527.18|529.39|526.99|0
1656009820000|2022-06-23 18:43:40|529.2|526.8|529.77|527.37|529.77|527.37|529.2|526.8|0
1656009830000|2022-06-23 18:43:50|529.96|527.56|530.06|527.66|530.15|527.75|529.96|527.56|0
1656009840000|2022-06-23 18:44:00|529.96|527.56|529.96|527.56|529.96|527.56|529.58|527.18|0
1656009850000|2022-06-23 18:44:10|530.15|527.75|530.15|527.75|530.34|527.94|529.96|527.56|0
1656009860000|2022-06-23 18:44:20|530.34|527.94|529.77|527.37|530.34|527.94|529.77|527.37|0
1656009870000|2022-06-23 18:44:30|529.96|527.56|529.96|527.56|529.96|527.56|529.96|527.56|0
1656009880000|2022-06-23 18:44:40|529.77|527.37|529.39|526.99|529.77|527.37|529.39|526.99|0
1656009890000|2022-06-23 18:44:50|529.77|527.37|529.58|527.18|529.77|527.37|529.58|527.18|0
1656009900000|2022-06-23 18:45:00|529.77|527.37|529.96|527.56|529.96|527.56|529.58|527.18|0
1656009910000|2022-06-23 18:45:10|529.77|527.37|529.58|527.18|529.96|527.56|529.58|527.18|0
1656009920000|2022-06-23 18:45:20|529.77|527.37|530.15|527.75|530.25|527.85|529.77|527.37|0
1656009930000|2022-06-23 18:45:30|530.25|527.85|530.53|528.13|530.53|528.13|530.25|527.85|0
1656009940000|2022-06-23 18:45:40|530.63|528.23|531.1|528.7|531.1|528.7|530.63|528.23|0
1656009950000|2022-06-23 18:45:50|531.29|528.89|531.29|528.89|531.29|528.89|531.1|528.7|0
1656009960000|2022-06-23 18:46:00|531.48|529.08|531.67|529.27|531.67|529.27|531.29|528.89|0
1656009970000|2022-06-23 18:46:10|531.86|529.46|532.05|529.65|532.05|529.65|531.86|529.46|0
1656009980000|2022-06-23 18:46:20|531.86|529.46|532.05|529.65|532.05|529.65|531.67|529.27|0
1656010000000|2022-06-23 18:46:40|531.86|529.46|532.05|529.65|532.05|529.65|531.86|529.46|0
1656010010000|2022-06-23 18:46:50|532.62|530.22|532.24|529.84|532.62|530.22|532.24|529.84|0
1656010020000|2022-06-23 18:47:00|532.05|529.65|532.24|529.84|532.24|529.84|532.05|529.65|0
1656010030000|2022-06-23 18:47:10|532.05|529.65|532.05|529.65|532.05|529.65|532.05|529.65|0
1656010040000|2022-06-23 18:47:20|531.86|529.46|532.05|529.65|532.05|529.65|531.86|529.46|0
1656010050000|2022-06-23 18:47:30|531.48|529.08|531.1|528.7|531.48|529.08|531.1|528.7|0
1656010060000|2022-06-23 18:47:40|530.91|528.51|531.48|529.08|531.48|529.08|530.91|528.51|0
1656010070000|2022-06-23 18:47:50|531.29|528.89|531.1|528.7|531.29|528.89|531.1|528.7|0
1656010080000|2022-06-23 18:48:00|530.53|528.13|530.34|527.94|530.53|528.13|530.34|527.94|0
1656010090000|2022-06-23 18:48:10|530.53|528.13|530.34|527.94|530.53|528.13|530.15|527.75|0
1656010100000|2022-06-23 18:48:20|530.24|527.84|530.15|527.75|530.24|527.84|529.95|527.55|0
1656010110000|2022-06-23 18:48:30|530.34|527.94|530.34|527.94|530.34|527.94|530.34|527.94|0
1656010120000|2022-06-23 18:48:40|530.15|527.75|530.34|527.94|530.34|527.94|530.15|527.75|0
1656010130000|2022-06-23 18:48:50|530.43|528.03|529.95|527.55|530.43|528.03|529.95|527.55|0
1656010140000|2022-06-23 18:49:00|530.15|527.75|530.34|527.94|530.91|528.51|530.15|527.75|0
1656010150000|2022-06-23 18:49:10|530.91|528.51|530.72|528.32|530.91|528.51|530.34|527.94|0
1656010160000|2022-06-23 18:49:20|531.1|528.7|530.91|528.51|531.1|528.7|530.91|528.51|0
1656010170000|2022-06-23 18:49:30|531.1|528.7|531.1|528.7|531.1|528.7|530.91|528.51|0
1656010180000|2022-06-23 18:49:40|531.29|528.89|531.29|528.89|531.29|528.89|530.91|528.51|0
1656010190000|2022-06-23 18:49:50|531.48|529.08|530.91|528.51|531.48|529.08|530.91|528.51|0
1656010200000|2022-06-23 18:50:00|531.1|528.7|530.91|528.51|531.1|528.7|530.72|528.32|0
1656010210000|2022-06-23 18:50:10|530.72|528.32|530.53|528.13|530.72|528.32|530.53|528.13|0
1656010220000|2022-06-23 18:50:20|530.34|527.94|530.72|528.32|530.72|528.32|530.34|527.94|0
1656010230000|2022-06-23 18:50:30|530.91|528.51|530.14|527.74|530.91|528.51|530.14|527.74|0
1656010240000|2022-06-23 18:50:40|530.34|527.94|530.33|527.93|530.34|527.94|529.95|527.55|0
1656010250000|2022-06-23 18:50:50|530.14|527.74|529.95|527.55|530.14|527.74|529.95|527.55|0
1656010260000|2022-06-23 18:51:00|529.76|527.36|529.76|527.36|529.95|527.55|529.76|527.36|0
1656010270000|2022-06-23 18:51:10|530.14|527.74|530.33|527.93|530.33|527.93|530.14|527.74|0
1656010280000|2022-06-23 18:51:20|530.53|528.13|530.14|527.74|530.53|528.13|530.14|527.74|0
1656010290000|2022-06-23 18:51:30|530.33|527.93|529.95|527.55|530.33|527.93|529.95|527.55|0
1656010300000|2022-06-23 18:51:40|530.14|527.74|530.14|527.74|530.14|527.74|529.95|527.55|0
1656010310000|2022-06-23 18:51:50|529.95|527.55|530.33|527.93|530.33|527.93|529.95|527.55|0
1656010320000|2022-06-23 18:52:00|530.72|528.32|530.53|528.13|530.91|528.51|530.53|528.13|0
1656010330000|2022-06-23 18:52:10|530.52|528.12|530.52|528.12|530.52|528.12|530.52|528.12|0
1656010340000|2022-06-23 18:52:20|530.33|527.93|530.81|528.41|530.81|528.41|530.33|527.93|0
1656010350000|2022-06-23 18:52:30|530.52|528.12|530.72|528.32|530.72|528.32|530.52|528.12|0
1656010360000|2022-06-23 18:52:40|530.52|528.12|530.52|528.12|530.52|528.12|530.33|527.93|0
1656010370000|2022-06-23 18:52:50|530.91|528.51|530.52|528.12|530.91|528.51|530.52|528.12|0
1656010380000|2022-06-23 18:53:00|530.72|528.32|530.91|528.51|530.91|528.51|530.72|528.32|0
1656010390000|2022-06-23 18:53:10|530.72|528.32|530.91|528.51|531.1|528.7|530.72|528.32|0
1656010400000|2022-06-23 18:53:20|531.29|528.89|531.48|529.08|531.48|529.08|531.29|528.89|0
1656010410000|2022-06-23 18:53:30|531.29|528.89|530.91|528.51|531.29|528.89|530.91|528.51|0
1656010420000|2022-06-23 18:53:40|530.72|528.32|530.52|528.12|530.72|528.32|530.52|528.12|0
1656010430000|2022-06-23 18:53:50|530.33|527.93|530.71|528.31|530.91|528.51|530.33|527.93|0
1656010440000|2022-06-23 18:54:00|530.81|528.41|531.72|529.32|531.91|529.51|530.81|528.41|0
1656010450000|2022-06-23 18:54:10|531.53|529.13|531.15|528.75|531.72|529.32|531.15|528.75|0
1656010460000|2022-06-23 18:54:20|531.34|528.94|530.96|528.56|531.34|528.94|530.96|528.56|0
1656010470000|2022-06-23 18:54:30|531.15|528.75|531.15|528.75|531.15|528.75|531.15|528.75|0
1656010480000|2022-06-23 18:54:40|530.96|528.56|530.96|528.56|530.96|528.56|530.87|528.47|0
1656010490000|2022-06-23 18:54:50|531.25|528.85|531.15|528.75|531.25|528.85|531.15|528.75|0
1656010500000|2022-06-23 18:55:00|531.91|529.51|532.48|530.08|532.48|530.08|531.91|529.51|0
1656010510000|2022-06-23 18:55:10|532.58|530.18|532.86|530.46|532.86|530.46|532.58|530.18|0
1656010520000|2022-06-23 18:55:20|532.48|530.08|531.91|529.51|532.48|530.08|531.91|529.51|0
1656010530000|2022-06-23 18:55:30|532.48|530.08|532.29|529.89|532.48|530.08|532.29|529.89|0
1656010540000|2022-06-23 18:55:40|532.2|529.8|531.91|529.51|532.2|529.8|531.91|529.51|0
1656010550000|2022-06-23 18:55:50|531.72|529.32|532.1|529.7|532.48|530.08|531.72|529.32|0
1656010560000|2022-06-23 18:56:00|531.53|529.13|532.48|530.08|532.48|530.08|531.34|528.94|0
1656010570000|2022-06-23 18:56:10|532.29|529.89|531.72|529.32|532.29|529.89|531.72|529.32|0
1656010580000|2022-06-23 18:56:20|531.91|529.51|531.91|529.51|531.91|529.51|531.82|529.42|0
1656010590000|2022-06-23 18:56:30|531.72|529.32|531.72|529.32|531.91|529.51|531.72|529.32|0
1656010610000|2022-06-23 18:56:50|531.53|529.13|531.53|529.13|531.53|529.13|531.53|529.13|0
1656010620000|2022-06-23 18:57:00|531.91|529.51|531.91|529.51|532.1|529.7|531.91|529.51|0
1656010630000|2022-06-23 18:57:10|532.01|529.61|532.1|529.7|532.1|529.7|531.91|529.51|0
1656010640000|2022-06-23 18:57:20|532.48|530.08|532.58|530.18|532.58|530.18|532.1|529.7|0
1656010650000|2022-06-23 18:57:30|532.86|530.46|531.91|529.51|532.86|530.46|531.91|529.51|0
1656010660000|2022-06-23 18:57:40|532.1|529.7|532.01|529.61|532.1|529.7|531.91|529.51|0
1656010670000|2022-06-23 18:57:50|532.1|529.7|531.91|529.51|532.1|529.7|531.91|529.51|0
1656010680000|2022-06-23 18:58:00|531.72|529.32|531.82|529.42|531.82|529.42|531.72|529.32|0
1656010690000|2022-06-23 18:58:10|531.72|529.32|531.91|529.51|532.1|529.7|531.72|529.32|0
1656010700000|2022-06-23 18:58:20|531.72|529.32|531.53|529.13|531.72|529.32|531.53|529.13|0
1656010710000|2022-06-23 18:58:30|531.34|528.94|530.96|528.56|531.34|528.94|530.96|528.56|0
1656010720000|2022-06-23 18:58:40|530.77|528.37|530.58|528.18|530.96|528.56|530.58|528.18|0
1656010730000|2022-06-23 18:58:50|530.77|528.37|530.77|528.37|530.77|528.37|530.77|528.37|0
1656010740000|2022-06-23 18:59:00|530.96|528.56|531.15|528.75|531.25|528.85|530.96|528.56|0
1656010750000|2022-06-23 18:59:10|530.77|528.37|531.72|529.32|531.72|529.32|530.77|528.37|0
1656010760000|2022-06-23 18:59:20|531.34|528.94|531.15|528.75|531.34|528.94|531.15|528.75|0
1656010770000|2022-06-23 18:59:30|531.34|528.94|531.34|528.94|531.53|529.13|531.34|528.94|0
1656010780000|2022-06-23 18:59:40|531.15|528.75|530.96|528.56|531.15|528.75|530.77|528.37|0
1656010790000|2022-06-23 18:59:50|530.77|528.37|530.58|528.18|530.77|528.37|530.58|528.18|0
1656010800000|2022-06-23 19:00:00|530.39|527.99|530.39|527.99|530.68|528.28|530.39|527.99|0
1656010810000|2022-06-23 19:00:10|530.96|528.56|531.72|529.32|531.82|529.42|530.96|528.56|0
1656010820000|2022-06-23 19:00:20|531.34|528.94|530.96|528.56|531.34|528.94|530.96|528.56|0
1656010830000|2022-06-23 19:00:30|531.91|529.51|531.72|529.32|531.91|529.51|531.53|529.13|0
1656010840000|2022-06-23 19:00:40|531.53|529.13|531.53|529.13|531.53|529.13|531.53|529.13|0
1656010850000|2022-06-23 19:00:50|531.34|528.94|531.53|529.13|531.53|529.13|531.34|528.94|0
1656010860000|2022-06-23 19:01:00|531.91|529.51|533.24|530.84|533.24|530.84|531.91|529.51|0
1656010870000|2022-06-23 19:01:10|533.43|531.03|533.24|530.84|533.62|531.22|533.24|530.84|0
1656010880000|2022-06-23 19:01:20|532.86|530.46|533.24|530.84|533.62|531.22|532.86|530.46|0
1656010890000|2022-06-23 19:01:30|533.05|530.65|531.34|528.94|533.05|530.65|531.34|528.94|0
1656010900000|2022-06-23 19:01:40|531.15|528.75|531.34|528.94|531.34|528.94|531.15|528.75|0
1656010910000|2022-06-23 19:01:50|531.15|528.75|530.96|528.56|531.15|528.75|530.96|528.56|0
1656010920000|2022-06-23 19:02:00|530.77|528.37|531.15|528.75|531.15|528.75|530.77|528.37|0
1656010930000|2022-06-23 19:02:10|530.77|528.37|530.96|528.56|530.96|528.56|530.77|528.37|0
1656010940000|2022-06-23 19:02:20|530.77|528.37|530.77|528.37|530.77|528.37|530.58|528.18|0
1656010950000|2022-06-23 19:02:30|530.96|528.56|530.01|527.61|530.96|528.56|530.01|527.61|0
1656010960000|2022-06-23 19:02:40|529.82|527.42|529.25|526.85|529.82|527.42|529.25|526.85|0
1656010970000|2022-06-23 19:02:50|529.82|527.42|530.39|527.99|530.39|527.99|529.82|527.42|0
1656010980000|2022-06-23 19:03:00|530.58|528.18|530.3|527.9|530.58|528.18|530.3|527.9|0
1656010990000|2022-06-23 19:03:10|529.63|527.23|529.92|527.52|529.92|527.52|529.44|527.04|0
1656011000000|2022-06-23 19:03:20|529.82|527.42|529.63|527.23|530.01|527.61|529.63|527.23|0
1656011010000|2022-06-23 19:03:30|529.82|527.42|529.63|527.23|529.82|527.42|529.63|527.23|0
1656011020000|2022-06-23 19:03:40|529.82|527.42|530.01|527.61|530.01|527.61|529.63|527.23|0
1656011030000|2022-06-23 19:03:50|529.82|527.42|530.01|527.61|530.2|527.8|529.82|527.42|0
1656011040000|2022-06-23 19:04:00|529.82|527.42|530.01|527.61|530.2|527.8|529.82|527.42|0
1656011050000|2022-06-23 19:04:10|529.82|527.42|529.82|527.42|530.01|527.61|529.82|527.42|0
1656011060000|2022-06-23 19:04:20|529.44|527.04|529.25|526.85|529.44|527.04|529.25|526.85|0
1656011070000|2022-06-23 19:04:30|529.44|527.04|529.44|527.04|529.44|527.04|529.44|527.04|0
1656011080000|2022-06-23 19:04:40|529.63|527.23|529.44|527.04|529.63|527.23|529.44|527.04|0
1656011090000|2022-06-23 19:04:50|529.16|526.76|529.25|526.85|529.34|526.94|529.06|526.66|0
1656011100000|2022-06-23 19:05:00|529.53|527.13|529.44|527.04|530.01|527.61|529.25|526.85|0
1656011110000|2022-06-23 19:05:10|529.25|526.85|529.25|526.85|529.25|526.85|529.25|526.85|0
1656011120000|2022-06-23 19:05:20|529.44|527.04|529.25|526.85|529.63|527.23|529.25|526.85|0
1656011130000|2022-06-23 19:05:30|529.44|527.04|529.06|526.66|529.44|527.04|529.06|526.66|0
1656011140000|2022-06-23 19:05:40|528.87|526.47|529.06|526.66|529.63|527.23|528.87|526.47|0
1656011150000|2022-06-23 19:05:50|529.25|526.85|529.06|526.66|529.25|526.85|529.06|526.66|0
1656011160000|2022-06-23 19:06:00|528.68|526.28|529.63|527.23|529.63|527.23|528.68|526.28|0
1656011170000|2022-06-23 19:06:10|529.44|527.04|529.06|526.66|529.44|527.04|529.06|526.66|0
1656011180000|2022-06-23 19:06:20|528.87|526.47|528.87|526.47|529.06|526.66|528.87|526.47|0
1656011190000|2022-06-23 19:06:30|529.06|526.66|528.87|526.47|529.06|526.66|528.87|526.47|0
1656011200000|2022-06-23 19:06:40|528.68|526.28|528.11|525.71|528.68|526.28|528.11|525.71|0
1656011210000|2022-06-23 19:06:50|527.92|525.52|527.92|525.52|527.92|525.52|527.54|525.14|0
1656011220000|2022-06-23 19:07:00|527.54|525.14|527.35|524.95|527.54|525.14|527.35|524.95|0
1656011230000|2022-06-23 19:07:10|527.16|524.76|526.59|524.19|527.16|524.76|526.59|524.19|0
1656011240000|2022-06-23 19:07:20|526.78|524.38|526.59|524.19|526.97|524.57|526.59|524.19|0
1656011250000|2022-06-23 19:07:30|526.78|524.38|527.16|524.76|527.16|524.76|526.78|524.38|0
1656011260000|2022-06-23 19:07:40|526.97|524.57|527.16|524.76|527.16|524.76|526.97|524.57|0
1656011270000|2022-06-23 19:07:50|527.54|525.14|528.11|525.71|528.11|525.71|527.54|525.14|0
1656011280000|2022-06-23 19:08:00|528.3|525.9|528.3|525.9|528.3|525.9|527.73|525.33|0
1656011290000|2022-06-23 19:08:10|527.73|525.33|527.73|525.33|527.92|525.52|527.73|525.33|0
1656011300000|2022-06-23 19:08:20|527.54|525.14|527.35|524.95|527.73|525.33|527.35|524.95|0
1656011310000|2022-06-23 19:08:30|527.16|524.76|527.16|524.76|527.16|524.76|527.16|524.76|0
1656011320000|2022-06-23 19:08:40|526.97|524.57|527.73|525.33|527.73|525.33|526.97|524.57|0
1656011330000|2022-06-23 19:08:50|528.11|525.71|528.49|526.09|528.49|526.09|528.11|525.71|0
1656011340000|2022-06-23 19:09:00|528.68|526.28|529.06|526.66|529.24|526.84|528.68|526.28|0
1656011350000|2022-06-23 19:09:10|529.24|526.84|529.24|526.84|529.43|527.03|529.24|526.84|0
1656011360000|2022-06-23 19:09:20|529.05|526.65|529.05|526.65|529.43|527.03|529.05|526.65|0
1656011370000|2022-06-23 19:09:30|529.24|526.84|529.24|526.84|529.24|526.84|529.24|526.84|0
1656011380000|2022-06-23 19:09:40|529.43|527.03|529.05|526.65|529.43|527.03|529.05|526.65|0
1656011390000|2022-06-23 19:09:50|528.49|526.09|528.11|525.71|528.49|526.09|528.11|525.71|0
1656011400000|2022-06-23 19:10:00|527.92|525.52|528.11|525.71|528.11|525.71|527.92|525.52|0
1656011410000|2022-06-23 19:10:10|527.92|525.52|527.73|525.33|528.11|525.71|527.73|525.33|0
1656011420000|2022-06-23 19:10:20|527.92|525.52|528.49|526.09|528.49|526.09|527.92|525.52|0
1656011430000|2022-06-23 19:10:30|528.68|526.28|528.86|526.46|528.86|526.46|528.49|526.09|0
1656011440000|2022-06-23 19:10:40|528.68|526.28|528.49|526.09|528.68|526.28|528.49|526.09|0
1656011450000|2022-06-23 19:10:50|528.3|525.9|528.11|525.71|528.49|526.09|528.11|525.71|0
1656011460000|2022-06-23 19:11:00|528.3|525.9|528.3|525.9|528.3|525.9|528.11|525.71|0
1656011470000|2022-06-23 19:11:10|528.49|526.09|528.49|526.09|528.49|526.09|528.11|525.71|0
1656011480000|2022-06-23 19:11:20|528.11|525.71|528.49|526.09|528.49|526.09|528.11|525.71|0
1656011490000|2022-06-23 19:11:30|528.67|526.27|529.81|527.41|529.81|527.41|528.67|526.27|0
1656011500000|2022-06-23 19:11:40|530|527.6|530|527.6|530|527.6|529.62|527.22|0
1656011510000|2022-06-23 19:11:50|529.43|527.03|529.24|526.84|529.62|527.22|529.24|526.84|0
1656011520000|2022-06-23 19:12:00|529.05|526.65|528.86|526.46|529.05|526.65|528.67|526.27|0
1656011530000|2022-06-23 19:12:10|529.05|526.65|528.48|526.08|529.05|526.65|528.48|526.08|0
1656011540000|2022-06-23 19:12:20|528.3|525.9|528.11|525.71|528.3|525.9|528.11|525.71|0
1656011550000|2022-06-23 19:12:30|527.92|525.52|527.92|525.52|528.11|525.71|527.92|525.52|0
1656011560000|2022-06-23 19:12:40|527.73|525.33|527.35|524.95|527.73|525.33|527.35|524.95|0
1656011570000|2022-06-23 19:12:50|527.16|524.76|527.16|524.76|527.16|524.76|526.97|524.57|0
1656011580000|2022-06-23 19:13:00|526.97|524.57|527.35|524.95|527.35|524.95|526.97|524.57|0
1656011590000|2022-06-23 19:13:10|527.64|525.24|527.54|525.14|527.73|525.33|527.54|525.14|0
1656011600000|2022-06-23 19:13:20|527.73|525.33|527.35|524.95|527.73|525.33|527.35|524.95|0
1656011610000|2022-06-23 19:13:30|527.16|524.76|527.92|525.52|528.11|525.71|527.16|524.76|0
1656011620000|2022-06-23 19:13:40|528.11|525.71|528.1|525.7|528.11|525.71|527.73|525.33|0
1656011630000|2022-06-23 19:13:50|527.92|525.52|528.29|525.89|528.48|526.08|527.92|525.52|0
1656011640000|2022-06-23 19:14:00|528.1|525.7|527.92|525.52|528.29|525.89|527.92|525.52|0
1656011650000|2022-06-23 19:14:10|528.1|525.7|528.29|525.89|528.29|525.89|527.54|525.14|0
1656011660000|2022-06-23 19:14:20|528.1|525.7|528.48|526.08|528.48|526.08|528.1|525.7|0
1656011670000|2022-06-23 19:14:30|527.92|525.52|527.92|525.52|528.29|525.89|527.92|525.52|0
1656011680000|2022-06-23 19:14:40|528.1|525.7|527.73|525.33|528.1|525.7|527.73|525.33|0
1656011690000|2022-06-23 19:14:50|527.54|525.14|527.35|524.95|527.54|525.14|527.35|524.95|0
1656011700000|2022-06-23 19:15:00|527.54|525.14|527.26|524.86|527.54|525.14|527.16|524.76|0
1656011710000|2022-06-23 19:15:10|527.44|525.04|526.97|524.57|527.44|525.04|526.97|524.57|0
1656011720000|2022-06-23 19:15:20|526.78|524.38|526.78|524.38|526.97|524.57|526.78|524.38|0
1656011730000|2022-06-23 19:15:30|526.97|524.57|527.16|524.76|527.16|524.76|526.97|524.57|0
1656011740000|2022-06-23 19:15:40|527.35|524.95|527.35|524.95|527.35|524.95|526.97|524.57|0
1656011750000|2022-06-23 19:15:50|527.54|525.14|527.54|525.14|527.73|525.33|527.54|525.14|0
1656011760000|2022-06-23 19:16:00|527.35|524.95|527.73|525.33|527.73|525.33|527.35|524.95|0
1656011770000|2022-06-23 19:16:10|527.91|525.51|528.48|526.08|528.86|526.46|527.91|525.51|0
1656011780000|2022-06-23 19:16:20|528.67|526.27|528.86|526.46|528.86|526.46|528.67|526.27|0
1656011790000|2022-06-23 19:16:30|529.05|526.65|529.43|527.03|529.43|527.03|529.05|526.65|0
1656011800000|2022-06-23 19:16:40|529.62|527.22|528.29|525.89|529.62|527.22|528.29|525.89|0
1656011810000|2022-06-23 19:16:50|528.2|525.8|528.29|525.89|528.29|525.89|528.2|525.8|0
1656011820000|2022-06-23 19:17:00|528.1|525.7|527.91|525.51|528.1|525.7|527.91|525.51|0
1656011830000|2022-06-23 19:17:10|528.1|525.7|529.05|526.65|529.05|526.65|528.1|525.7|0
1656011840000|2022-06-23 19:17:20|528.86|526.46|528.67|526.27|529.24|526.84|528.67|526.27|0
1656011850000|2022-06-23 19:17:30|528.86|526.46|528.86|526.46|528.86|526.46|528.48|526.08|0
1656011860000|2022-06-23 19:17:40|528.96|526.56|528.86|526.46|529.05|526.65|528.86|526.46|0
1656011870000|2022-06-23 19:17:50|529.05|526.65|529.62|527.22|529.62|527.22|529.05|526.65|0
1656011880000|2022-06-23 19:18:00|529.81|527.41|529.91|527.51|529.91|527.51|529.81|527.41|0
1656011890000|2022-06-23 19:18:10|530|527.6|530.38|527.98|530.38|527.98|530|527.6|0
1656011900000|2022-06-23 19:18:20|530.19|527.79|530.95|528.55|530.95|528.55|530.19|527.79|0
1656011910000|2022-06-23 19:18:30|531.14|528.74|531.52|529.12|531.52|529.12|531.14|528.74|0
1656011920000|2022-06-23 19:18:40|531.24|528.84|531.52|529.12|531.52|529.12|531.24|528.84|0
1656011930000|2022-06-23 19:18:50|531.33|528.93|531.14|528.74|531.33|528.93|531.14|528.74|0
1656011940000|2022-06-23 19:19:00|530.95|528.55|530|527.6|530.95|528.55|530|527.6|0
1656011950000|2022-06-23 19:19:10|529.81|527.41|529.62|527.22|529.81|527.41|529.62|527.22|0
1656011960000|2022-06-23 19:19:20|529.43|527.03|529.24|526.84|529.43|527.03|529.24|526.84|0
1656011970000|2022-06-23 19:19:30|529.05|526.65|529.05|526.65|529.05|526.65|529.05|526.65|0
1656011980000|2022-06-23 19:19:40|528.86|526.46|528.86|526.46|528.86|526.46|528.86|526.46|0
1656011990000|2022-06-23 19:19:50|529.05|526.65|528.67|526.27|529.05|526.65|528.67|526.27|0
1656012000000|2022-06-23 19:20:00|528.29|525.89|528.67|526.27|528.67|526.27|528.29|525.89|0
1656012010000|2022-06-23 19:20:10|529.24|526.84|528.67|526.27|529.24|526.84|528.67|526.27|0
1656012020000|2022-06-23 19:20:20|528.29|525.89|528.67|526.27|528.67|526.27|528.29|525.89|0
1656012030000|2022-06-23 19:20:30|528.29|525.89|528.1|525.7|528.29|525.89|528.1|525.7|0
1656012040000|2022-06-23 19:20:40|527.91|525.51|528.29|525.89|528.29|525.89|527.91|525.51|0
1656012050000|2022-06-23 19:20:50|528.1|525.7|527.72|525.32|528.1|525.7|527.72|525.32|0
1656012060000|2022-06-23 19:21:00|527.91|525.51|528.29|525.89|528.29|525.89|527.91|525.51|0
1656012070000|2022-06-23 19:21:10|528.67|526.27|528.1|525.7|528.67|526.27|528.1|525.7|0
1656012080000|2022-06-23 19:21:20|527.91|525.51|528.1|525.7|528.1|525.7|527.91|525.51|0
1656012090000|2022-06-23 19:21:30|527.91|525.51|527.91|525.51|527.91|525.51|527.72|525.32|0
1656012100000|2022-06-23 19:21:40|527.82|525.42|528.1|525.7|528.1|525.7|527.53|525.13|0
1656012110000|2022-06-23 19:21:50|528.01|525.61|527.91|525.51|528.1|525.7|527.91|525.51|0
1656012120000|2022-06-23 19:22:00|527.53|525.13|527.15|524.75|527.72|525.32|527.15|524.75|0
1656012130000|2022-06-23 19:22:10|527.34|524.94|526.97|524.57|527.34|524.94|526.97|524.57|0
1656012140000|2022-06-23 19:22:20|526.78|524.38|526.78|524.38|526.78|524.38|526.78|524.38|0
1656012150000|2022-06-23 19:22:30|526.97|524.57|526.59|524.19|526.97|524.57|526.59|524.19|0
1656012160000|2022-06-23 19:22:40|526.68|524.28|526.78|524.38|526.78|524.38|526.4|524|0
1656012170000|2022-06-23 19:22:50|526.59|524.19|527.34|524.94|527.34|524.94|526.59|524.19|0
1656012180000|2022-06-23 19:23:00|527.53|525.13|527.34|524.94|527.91|525.51|527.34|524.94|0
1656012190000|2022-06-23 19:23:10|527.53|525.13|527.53|525.13|527.72|525.32|527.53|525.13|0
1656012200000|2022-06-23 19:23:20|527.34|524.94|527.72|525.32|527.72|525.32|527.34|524.94|0
1656012210000|2022-06-23 19:23:30|527.53|525.13|527.34|524.94|527.53|525.13|527.34|524.94|0
1656012220000|2022-06-23 19:23:40|526.96|524.56|527.15|524.75|527.15|524.75|526.78|524.38|0
1656012230000|2022-06-23 19:23:50|526.96|524.56|526.96|524.56|527.15|524.75|526.96|524.56|0
1656012240000|2022-06-23 19:24:00|527.15|524.75|526.96|524.56|527.15|524.75|526.78|524.38|0
1656012250000|2022-06-23 19:24:10|526.78|524.38|526.21|523.81|526.78|524.38|526.21|523.81|0
1656012260000|2022-06-23 19:24:20|526.02|523.62|526.78|524.38|526.78|524.38|526.02|523.62|0
1656012270000|2022-06-23 19:24:30|526.59|524.19|526.4|524|526.59|524.19|526.4|524|0
1656012280000|2022-06-23 19:24:40|526.59|524.19|526.4|524|526.59|524.19|526.4|524|0
1656012290000|2022-06-23 19:24:50|526.21|523.81|527.91|525.51|527.91|525.51|526.21|523.81|0
1656012300000|2022-06-23 19:25:00|528.1|525.7|527.53|525.13|528.1|525.7|527.53|525.13|0
1656012310000|2022-06-23 19:25:10|527.15|524.75|527.72|525.32|527.72|525.32|527.15|524.75|0
1656012320000|2022-06-23 19:25:20|527.34|524.94|527.34|524.94|527.34|524.94|527.34|524.94|0
1656012330000|2022-06-23 19:25:30|527.15|524.75|526.02|523.62|527.15|524.75|526.02|523.62|0
1656012340000|2022-06-23 19:25:40|525.83|523.43|526.02|523.62|526.02|523.62|525.83|523.43|0
1656012350000|2022-06-23 19:25:50|525.83|523.43|525.83|523.43|525.83|523.43|525.83|523.43|0
1656012360000|2022-06-23 19:26:00|525.07|522.67|524.6|522.2|525.07|522.67|524.6|522.2|0
1656012370000|2022-06-23 19:26:10|524.69|522.29|524.5|522.1|524.69|522.29|524.5|522.1|0
1656012380000|2022-06-23 19:26:20|524.32|521.92|524.5|522.1|524.5|522.1|524.32|521.92|0
1656012390000|2022-06-23 19:26:30|524.13|521.73|524.32|521.92|524.32|521.92|524.13|521.73|0
1656012400000|2022-06-23 19:26:40|524.5|522.1|525.07|522.67|525.07|522.67|524.13|521.73|0
1656012420000|2022-06-23 19:27:00|525.17|522.77|524.69|522.29|525.17|522.77|524.69|522.29|0
1656012430000|2022-06-23 19:27:10|524.5|522.1|524.13|521.73|524.5|522.1|524.13|521.73|0
1656012440000|2022-06-23 19:27:20|524.41|522.01|524.32|521.92|524.41|522.01|524.32|521.92|0
1656012450000|2022-06-23 19:27:30|523.94|521.54|523.56|521.16|523.94|521.54|523.56|521.16|0
1656012460000|2022-06-23 19:27:40|524.13|521.73|524.32|521.92|524.32|521.92|523.94|521.54|0
1656012470000|2022-06-23 19:27:50|524.13|521.73|524.13|521.73|524.13|521.73|523.94|521.54|0
1656012480000|2022-06-23 19:28:00|523.75|521.35|523.18|520.78|523.75|521.35|523.18|520.78|0
1656012490000|2022-06-23 19:28:10|523.37|520.97|523.18|520.78|523.37|520.97|523.18|520.78|0
1656012500000|2022-06-23 19:28:20|523.37|520.97|523.56|521.16|523.75|521.35|523.37|520.97|0
1656012510000|2022-06-23 19:28:30|523.37|520.97|523.75|521.35|523.75|521.35|523.18|520.78|0
1656012520000|2022-06-23 19:28:40|523.56|521.16|522.99|520.59|523.56|521.16|522.99|520.59|0
1656012530000|2022-06-23 19:28:50|522.8|520.4|523.37|520.97|523.37|520.97|522.8|520.4|0
1656012540000|2022-06-23 19:29:00|522.99|520.59|523.37|520.97|523.37|520.97|522.99|520.59|0
1656012550000|2022-06-23 19:29:10|523.18|520.78|523.18|520.78|523.18|520.78|522.8|520.4|0
1656012560000|2022-06-23 19:29:20|522.8|520.4|522.8|520.4|522.99|520.59|522.8|520.4|0
1656012570000|2022-06-23 19:29:30|522.99|520.59|523.56|521.16|523.56|521.16|522.99|520.59|0
1656012580000|2022-06-23 19:29:40|523.94|521.54|524.13|521.73|524.13|521.73|523.94|521.54|0
1656012590000|2022-06-23 19:29:50|524.31|521.91|524.31|521.91|524.31|521.91|523.94|521.54|0
1656012600000|2022-06-23 19:30:00|524.5|522.1|523.37|520.97|524.5|522.1|523.37|520.97|0
1656012610000|2022-06-23 19:30:10|523.18|520.78|522.8|520.4|523.18|520.78|522.8|520.4|0
1656012620000|2022-06-23 19:30:20|522.62|520.22|523.56|521.16|523.56|521.16|522.62|520.22|0
1656012630000|2022-06-23 19:30:30|523.37|520.97|523.56|521.16|523.56|521.16|523.18|520.78|0
1656012640000|2022-06-23 19:30:40|522.99|520.59|522.99|520.59|522.99|520.59|522.99|520.59|0
1656012650000|2022-06-23 19:30:50|522.62|520.22|522.05|519.65|522.62|520.22|522.05|519.65|0
1656012660000|2022-06-23 19:31:00|522.24|519.84|521.86|519.46|522.24|519.84|521.86|519.46|0
1656012670000|2022-06-23 19:31:10|521.67|519.27|521.3|518.9|521.67|519.27|521.3|518.9|0
1656012680000|2022-06-23 19:31:20|521.48|519.08|521.3|518.9|521.48|519.08|521.3|518.9|0
1656012690000|2022-06-23 19:31:30|520.73|518.33|520.54|518.14|520.73|518.33|520.54|518.14|0
1656012700000|2022-06-23 19:31:40|520.35|517.95|521.11|518.71|521.11|518.71|520.35|517.95|0
1656012710000|2022-06-23 19:31:50|520.73|518.33|520.35|517.95|520.73|518.33|520.35|517.95|0
1656012720000|2022-06-23 19:32:00|520.54|518.14|520.17|517.77|520.54|518.14|520.17|517.77|0
1656012730000|2022-06-23 19:32:10|520.54|518.14|520.54|518.14|520.54|518.14|520.17|517.77|0
1656012740000|2022-06-23 19:32:20|520.17|517.77|520.73|518.33|520.73|518.33|520.17|517.77|0
1656012750000|2022-06-23 19:32:30|520.54|518.14|519.98|517.58|520.54|518.14|519.98|517.58|0
1656012760000|2022-06-23 19:32:40|519.79|517.39|519.6|517.2|519.98|517.58|519.6|517.2|0
1656012770000|2022-06-23 19:32:50|519.23|516.83|518.66|516.26|519.23|516.83|518.66|516.26|0
1656012780000|2022-06-23 19:33:00|518.85|516.45|518.66|516.26|518.85|516.45|518.66|516.26|0
1656012790000|2022-06-23 19:33:10|518.47|516.07|518.29|515.89|518.47|516.07|518.29|515.89|0
1656012800000|2022-06-23 19:33:20|518.1|515.7|517.54|515.14|518.1|515.7|517.54|515.14|0
1656012810000|2022-06-23 19:33:30|517.35|514.95|516.79|514.39|517.35|514.95|516.79|514.39|0
1656012820000|2022-06-23 19:33:40|516.7|514.3|517.16|514.76|517.16|514.76|516.6|514.2|0
1656012830000|2022-06-23 19:33:50|516.97|514.57|516.97|514.57|517.16|514.76|516.97|514.57|0
1656012840000|2022-06-23 19:34:00|516.79|514.39|516.41|514.01|516.79|514.39|516.41|514.01|0
1656012850000|2022-06-23 19:34:10|516.22|513.82|515.85|513.45|516.22|513.82|515.66|513.26|0
1656012860000|2022-06-23 19:34:20|516.04|513.64|515.85|513.45|516.22|513.82|515.85|513.45|0
1656012870000|2022-06-23 19:34:30|516.22|513.82|516.22|513.82|516.41|514.01|515.85|513.45|0
1656012880000|2022-06-23 19:34:40|516.41|514.01|515.66|513.26|516.41|514.01|515.29|512.89|0
1656012890000|2022-06-23 19:34:50|515.47|513.07|515.47|513.07|515.47|513.07|515.29|512.89|0
1656012910000|2022-06-23 19:35:10|515.29|512.89|515.29|512.89|515.47|513.07|515.29|512.89|0
1656012920000|2022-06-23 19:35:20|515.47|513.07|515.29|512.89|515.47|513.07|515.29|512.89|0
1656012930000|2022-06-23 19:35:30|515.47|513.07|515.47|513.07|515.47|513.07|515.47|513.07|0
1656012940000|2022-06-23 19:35:40|515.29|512.89|515.47|513.07|515.47|513.07|515.29|512.89|0
1656012950000|2022-06-23 19:35:50|515.66|513.26|516.41|514.01|516.6|514.2|515.29|512.89|0
1656012960000|2022-06-23 19:36:00|516.22|513.82|516.6|514.2|516.6|514.2|516.22|513.82|0
1656012970000|2022-06-23 19:36:10|516.78|514.38|516.97|514.57|516.97|514.57|516.78|514.38|0
1656012980000|2022-06-23 19:36:20|517.35|514.95|518.64|516.24|518.64|516.24|517.35|514.95|0
1656012990000|2022-06-23 19:36:30|518.82|516.42|518.64|516.24|518.82|516.42|518.64|516.24|0
1656013000000|2022-06-23 19:36:40|518.82|516.42|519.01|516.61|519.01|516.61|518.82|516.42|0
1656013010000|2022-06-23 19:36:50|519.2|516.8|519.2|516.8|519.2|516.8|519.2|516.8|0
1656013020000|2022-06-23 19:37:00|519.76|517.36|519.57|517.17|519.95|517.55|519.39|516.99|0
1656013030000|2022-06-23 19:37:10|519.95|517.55|520.14|517.74|520.14|517.74|519.57|517.17|0
1656013040000|2022-06-23 19:37:20|519.95|517.55|520.7|518.3|520.7|518.3|519.95|517.55|0
1656013050000|2022-06-23 19:37:30|520.51|518.11|520.14|517.74|520.51|518.11|520.14|517.74|0
1656013060000|2022-06-23 19:37:40|519.95|517.55|519.39|516.99|519.95|517.55|519.39|516.99|0
1656013070000|2022-06-23 19:37:50|519.2|516.8|518.64|516.24|519.39|516.99|518.64|516.24|0
1656013080000|2022-06-23 19:38:00|518.82|516.42|518.64|516.24|518.82|516.42|518.64|516.24|0
1656013090000|2022-06-23 19:38:10|519.01|516.61|518.64|516.24|519.01|516.61|518.64|516.24|0
1656013100000|2022-06-23 19:38:20|519.01|516.61|519.76|517.36|519.76|517.36|519.01|516.61|0
1656013110000|2022-06-23 19:38:30|520.14|517.74|520.51|518.11|520.51|518.11|520.14|517.74|0
1656013120000|2022-06-23 19:38:40|520.7|518.3|521.07|518.67|521.07|518.67|520.7|518.3|0
1656013130000|2022-06-23 19:38:50|520.89|518.49|520.89|518.49|521.07|518.67|520.89|518.49|0
1656013140000|2022-06-23 19:39:00|521.26|518.86|520.51|518.11|521.26|518.86|520.51|518.11|0
1656013150000|2022-06-23 19:39:10|520.32|517.92|520.7|518.3|520.7|518.3|520.32|517.92|0
1656013160000|2022-06-23 19:39:20|520.89|518.49|520.7|518.3|520.89|518.49|520.7|518.3|0
1656013170000|2022-06-23 19:39:30|520.8|518.4|519.95|517.55|520.8|518.4|519.95|517.55|0
1656013180000|2022-06-23 19:39:40|520.32|517.92|520.51|518.11|520.51|518.11|520.32|517.92|0
1656013190000|2022-06-23 19:39:50|520.32|517.92|520.7|518.3|520.7|518.3|520.32|517.92|0
1656013200000|2022-06-23 19:40:00|520.32|517.92|520.89|518.49|520.89|518.49|520.14|517.74|0
1656013210000|2022-06-23 19:40:10|521.07|518.67|521.26|518.86|521.45|519.05|521.07|518.67|0
1656013220000|2022-06-23 19:40:20|521.07|518.67|520.32|517.92|521.07|518.67|520.32|517.92|0
1656013230000|2022-06-23 19:40:30|519.57|517.17|519.2|516.8|519.57|517.17|519.2|516.8|0
1656013240000|2022-06-23 19:40:40|518.82|516.42|518.07|515.67|518.82|516.42|518.07|515.67|0
1656013250000|2022-06-23 19:40:50|517.89|515.49|518.07|515.67|518.07|515.67|517.89|515.49|0
1656013260000|2022-06-23 19:41:00|517.51|515.11|517.7|515.3|517.7|515.3|517.51|515.11|0
1656013270000|2022-06-23 19:41:10|518.07|515.67|518.26|515.86|518.64|516.24|518.07|515.67|0
1656013280000|2022-06-23 19:41:20|518.17|515.77|517.89|515.49|518.17|515.77|517.89|515.49|0
1656013290000|2022-06-23 19:41:30|517.51|515.11|517.51|515.11|517.51|515.11|517.32|514.92|0
1656013300000|2022-06-23 19:41:40|517.7|515.3|517.7|515.3|517.7|515.3|517.51|515.11|0
1656013310000|2022-06-23 19:41:50|517.51|515.11|517.89|515.49|517.89|515.49|517.51|515.11|0
1656013320000|2022-06-23 19:42:00|517.32|514.92|516.58|514.18|517.32|514.92|516.58|514.18|0
1656013330000|2022-06-23 19:42:10|516.95|514.55|516.95|514.55|517.32|514.92|516.76|514.36|0
1656013340000|2022-06-23 19:42:20|516.76|514.36|516.58|514.18|516.76|514.36|516.39|513.99|0
1656013350000|2022-06-23 19:42:30|516.39|513.99|516.39|513.99|516.39|513.99|516.2|513.8|0
1656013360000|2022-06-23 19:42:40|516.76|514.36|516.76|514.36|516.76|514.36|516.76|514.36|0
1656013370000|2022-06-23 19:42:50|517.14|514.74|517.51|515.11|517.51|515.11|517.14|514.74|0
1656013380000|2022-06-23 19:43:00|517.89|515.49|517.51|515.11|517.89|515.49|517.42|515.02|0
1656013390000|2022-06-23 19:43:10|517.89|515.49|518.63|516.23|518.63|516.23|517.89|515.49|0
1656013400000|2022-06-23 19:43:20|518.26|515.86|518.45|516.05|518.82|516.42|518.26|515.86|0
1656013410000|2022-06-23 19:43:30|518.63|516.23|518.45|516.05|518.63|516.23|518.45|516.05|0
1656013420000|2022-06-23 19:43:40|518.63|516.23|518.07|515.67|518.63|516.23|518.07|515.67|0
1656013430000|2022-06-23 19:43:50|517.89|515.49|517.89|515.49|517.89|515.49|517.7|515.3|0
1656013440000|2022-06-23 19:44:00|517.51|515.11|517.32|514.92|517.51|515.11|517.32|514.92|0
1656013450000|2022-06-23 19:44:10|517.89|515.49|517.32|514.92|517.89|515.49|517.32|514.92|0
1656013460000|2022-06-23 19:44:20|517.51|515.11|517.32|514.92|517.7|515.3|517.32|514.92|0
1656013470000|2022-06-23 19:44:30|517.14|514.74|517.14|514.74|517.51|515.11|517.14|514.74|0
1656013480000|2022-06-23 19:44:40|517.32|514.92|518.45|516.05|518.45|516.05|517.32|514.92|0
1656013490000|2022-06-23 19:44:50|518.82|516.42|518.82|516.42|518.82|516.42|518.63|516.23|0
1656013500000|2022-06-23 19:45:00|519.01|516.61|516.86|514.46|519.01|516.61|516.86|514.46|0
1656013510000|2022-06-23 19:45:10|516.67|514.27|515.36|512.96|516.67|514.27|515.36|512.96|0
1656013520000|2022-06-23 19:45:20|515.27|512.87|515.73|513.33|515.92|513.52|515.27|512.87|0
1656013530000|2022-06-23 19:45:30|516.29|513.89|516.48|514.08|516.48|514.08|516.29|513.89|0
1656013540000|2022-06-23 19:45:40|516.2|513.8|516.67|514.27|516.67|514.27|516.2|513.8|0
1656013550000|2022-06-23 19:45:50|516.48|514.08|516.11|513.71|516.48|514.08|515.92|513.52|0
1656013560000|2022-06-23 19:46:00|515.92|513.52|515.36|512.96|515.92|513.52|515.36|512.96|0
1656013570000|2022-06-23 19:46:10|515.17|512.77|514.61|512.21|515.17|512.77|514.61|512.21|0
1656013580000|2022-06-23 19:46:20|514.8|512.4|514.61|512.21|514.8|512.4|514.61|512.21|0
1656013590000|2022-06-23 19:46:30|514.98|512.58|515.17|512.77|515.17|512.77|514.8|512.4|0
1656013600000|2022-06-23 19:46:40|514.98|512.58|514.8|512.4|514.98|512.58|514.61|512.21|0
1656013610000|2022-06-23 19:46:50|514.61|512.21|514.8|512.4|514.8|512.4|514.61|512.21|0
1656013620000|2022-06-23 19:47:00|514.61|512.21|515.17|512.77|515.17|512.77|514.61|512.21|0
1656013630000|2022-06-23 19:47:10|514.98|512.58|514.8|512.4|514.98|512.58|514.61|512.21|0
1656013640000|2022-06-23 19:47:20|514.61|512.21|513.49|511.09|514.61|512.21|513.3|510.9|0
1656013650000|2022-06-23 19:47:30|513.3|510.9|513.86|511.46|514.23|511.83|513.3|510.9|0
1656013660000|2022-06-23 19:47:40|514.05|511.65|514.23|511.83|514.42|512.02|514.05|511.65|0
1656013670000|2022-06-23 19:47:50|514.42|512.02|514.23|511.83|514.98|512.58|514.23|511.83|0
1656013680000|2022-06-23 19:48:00|514.05|511.65|514.42|512.02|514.42|512.02|514.05|511.65|0
1656013690000|2022-06-23 19:48:10|514.98|512.58|514.42|512.02|514.98|512.58|514.05|511.65|0
1656013700000|2022-06-23 19:48:20|514.23|511.83|514.23|511.83|514.42|512.02|514.05|511.65|0
1656013710000|2022-06-23 19:48:30|514.61|512.21|515.73|513.33|515.73|513.33|514.61|512.21|0
1656013720000|2022-06-23 19:48:40|516.29|513.89|515.36|512.96|516.39|513.99|515.36|512.96|0
1656013730000|2022-06-23 19:48:50|515.27|512.87|514.61|512.21|515.27|512.87|514.61|512.21|0
1656013740000|2022-06-23 19:49:00|514.42|512.02|513.86|511.46|514.61|512.21|513.86|511.46|0
1656013750000|2022-06-23 19:49:10|513.3|510.9|513.11|510.71|513.49|511.09|513.11|510.71|0
1656013760000|2022-06-23 19:49:20|514.42|512.02|514.33|511.93|514.42|512.02|514.23|511.83|0
1656013770000|2022-06-23 19:49:30|514.05|511.65|514.42|512.02|514.42|512.02|514.05|511.65|0
1656013780000|2022-06-23 19:49:40|514.23|511.83|513.86|511.46|514.42|512.02|513.86|511.46|0
1656013790000|2022-06-23 19:49:50|513.67|511.27|513.11|510.71|513.96|511.56|513.11|510.71|0
1656013800000|2022-06-23 19:50:00|511.81|509.41|512.37|509.97|512.55|510.15|511.81|509.41|0
1656013810000|2022-06-23 19:50:10|511.81|509.41|511.43|509.03|511.99|509.59|511.43|509.03|0
1656013820000|2022-06-23 19:50:20|511.62|509.22|511.81|509.41|512.18|509.78|511.62|509.22|0
1656013830000|2022-06-23 19:50:30|511.43|509.03|512.37|509.97|512.74|510.34|511.43|509.03|0
1656013840000|2022-06-23 19:50:40|511.99|509.59|512.55|510.15|512.74|510.34|511.99|509.59|0
1656013850000|2022-06-23 19:50:50|512.18|509.78|512.37|509.97|512.74|510.34|512.18|509.78|0
1656013860000|2022-06-23 19:51:00|512.18|509.78|512.18|509.78|512.37|509.97|512.18|509.78|0
1656013870000|2022-06-23 19:51:10|511.99|509.59|511.62|509.22|511.99|509.59|511.62|509.22|0
1656013880000|2022-06-23 19:51:20|511.25|508.85|510.87|508.47|511.25|508.85|510.69|508.29|0
1656013890000|2022-06-23 19:51:30|510.41|508.01|510.69|508.29|510.69|508.29|510.41|508.01|0
1656013900000|2022-06-23 19:51:40|510.5|508.1|510.31|507.91|510.5|508.1|510.13|507.73|0
1656013910000|2022-06-23 19:51:50|510.5|508.1|510.5|508.1|510.5|508.1|510.5|508.1|0
1656013920000|2022-06-23 19:52:00|510.31|507.91|510.87|508.47|510.87|508.47|510.31|507.91|0
1656013930000|2022-06-23 19:52:10|511.25|508.85|511.99|509.59|511.99|509.59|511.25|508.85|0
1656013940000|2022-06-23 19:52:20|511.81|509.41|513.11|510.71|513.11|510.71|511.81|509.41|0
1656013950000|2022-06-23 19:52:30|513.3|510.9|512.92|510.52|513.3|510.9|512.92|510.52|0
1656013970000|2022-06-23 19:52:50|513.3|510.9|513.86|511.46|513.86|511.46|513.3|510.9|0
1656013980000|2022-06-23 19:53:00|514.05|511.65|514.42|512.02|514.42|512.02|514.05|511.65|0
1656013990000|2022-06-23 19:53:10|513.67|511.27|514.05|511.65|514.05|511.65|513.67|511.27|0
1656014000000|2022-06-23 19:53:20|514.42|512.02|514.05|511.65|514.42|512.02|514.05|511.65|0
1656014010000|2022-06-23 19:53:30|514.23|511.83|514.42|512.02|514.42|512.02|514.23|511.83|0
1656014020000|2022-06-23 19:53:40|514.23|511.83|514.23|511.83|514.23|511.83|513.96|511.56|0
1656014030000|2022-06-23 19:53:50|514.61|512.21|515.54|513.14|515.54|513.14|514.61|512.21|0
1656014040000|2022-06-23 19:54:00|515.73|513.33|517.23|514.83|517.23|514.83|515.73|513.33|0
1656014050000|2022-06-23 19:54:10|517.42|515.02|517.79|515.39|517.79|515.39|517.42|515.02|0
1656014060000|2022-06-23 19:54:20|517.6|515.2|516.29|513.89|517.6|515.2|516.29|513.89|0
1656014070000|2022-06-23 19:54:30|516.1|513.7|516.67|514.27|516.67|514.27|516.1|513.7|0
1656014080000|2022-06-23 19:54:40|516.85|514.45|517.41|515.01|517.6|515.2|516.85|514.45|0
1656014090000|2022-06-23 19:54:50|517.6|515.2|517.23|514.83|517.6|515.2|517.23|514.83|0
1656014100000|2022-06-23 19:55:00|517.41|515.01|517.98|515.58|518.54|516.14|517.41|515.01|0
1656014110000|2022-06-23 19:55:10|517.89|515.49|516.85|514.45|517.98|515.58|516.85|514.45|0
1656014120000|2022-06-23 19:55:20|517.23|514.83|517.79|515.39|517.79|515.39|517.23|514.83|0
1656014130000|2022-06-23 19:55:30|517.98|515.58|518.17|515.77|518.35|515.95|517.98|515.58|0
1656014140000|2022-06-23 19:55:40|517.79|515.39|517.41|515.01|517.98|515.58|517.41|515.01|0
1656014150000|2022-06-23 19:55:50|517.6|515.2|517.41|515.01|517.79|515.39|517.41|515.01|0
1656014160000|2022-06-23 19:56:00|517.6|515.2|518.35|515.95|518.54|516.14|517.6|515.2|0
1656014170000|2022-06-23 19:56:10|517.79|515.39|518.35|515.95|518.35|515.95|517.79|515.39|0
1656014180000|2022-06-23 19:56:20|517.6|515.2|517.41|515.01|517.6|515.2|517.04|514.64|0
1656014190000|2022-06-23 19:56:30|517.23|514.83|517.23|514.83|517.41|515.01|517.23|514.83|0
1656014200000|2022-06-23 19:56:40|516.66|514.26|516.29|513.89|516.66|514.26|516.29|513.89|0
1656014210000|2022-06-23 19:56:50|516.48|514.08|517.04|514.64|517.04|514.64|516.48|514.08|0
1656014220000|2022-06-23 19:57:00|517.41|515.01|516.85|514.45|517.41|515.01|516.85|514.45|0
1656014230000|2022-06-23 19:57:10|516.66|514.26|516.48|514.08|516.85|514.45|516.48|514.08|0
1656014240000|2022-06-23 19:57:20|516.29|513.89|516.1|513.7|516.29|513.89|516.1|513.7|0
1656014250000|2022-06-23 19:57:30|515.73|513.33|515.35|512.95|515.73|513.33|515.17|512.77|0
1656014260000|2022-06-23 19:57:40|514.98|512.58|514.98|512.58|514.98|512.58|514.98|512.58|0
1656014270000|2022-06-23 19:57:50|514.79|512.39|515.17|512.77|515.17|512.77|514.79|512.39|0
1656014280000|2022-06-23 19:58:00|515.35|512.95|515.73|513.33|515.73|513.33|515.35|512.95|0
1656014290000|2022-06-23 19:58:10|514.98|512.58|515.17|512.77|515.17|512.77|514.98|512.58|0
1656014300000|2022-06-23 19:58:20|515.45|513.05|515.17|512.77|515.54|513.14|515.17|512.77|0
1656014310000|2022-06-23 19:58:30|514.79|512.39|514.79|512.39|514.98|512.58|514.79|512.39|0
1656014320000|2022-06-23 19:58:40|514.6|512.2|514.42|512.02|514.6|512.2|514.42|512.02|0
1656014330000|2022-06-23 19:58:50|514.79|512.39|514.6|512.2|514.98|512.58|514.6|512.2|0
1656014340000|2022-06-23 19:59:00|514.79|512.39|515.35|512.95|515.35|512.95|514.79|512.39|0
1656014350000|2022-06-23 19:59:10|515.17|512.77|514.79|512.39|515.17|512.77|514.79|512.39|0
1656014360000|2022-06-23 19:59:20|514.98|512.58|514.6|512.2|514.98|512.58|514.6|512.2|0
1656014370000|2022-06-23 19:59:30|514.79|512.39|514.42|512.02|514.79|512.39|514.42|512.02|0
1656014380000|2022-06-23 19:59:40|514.23|511.83|514.04|511.64|514.23|511.83|512.74|510.34|0
1656014390000|2022-06-23 19:59:50|514.6|512.2|515.17|512.77|515.17|512.77|514.42|512.02|0
1656014400000|2022-06-23 20:00:00|515.54|513.14|516.85|514.45|516.85|514.45|515.54|513.14|0
1656014410000|2022-06-23 20:00:10|516.48|514.08|516.48|514.08|516.85|514.45|516.29|513.89|0
1656014420000|2022-06-23 20:00:20|516.66|514.26|517.7|515.3|518.16|515.76|516.66|514.26|0
1656014430000|2022-06-23 20:00:30|517.79|515.39|518.16|515.76|518.35|515.95|517.79|515.39|0
1656014440000|2022-06-23 20:00:40|517.98|515.58|519.67|517.27|519.67|517.27|517.98|515.58|0
1656014450000|2022-06-23 20:00:50|519.48|517.08|520.04|517.64|520.04|517.64|519.48|517.08|0
1656014460000|2022-06-23 20:01:00|519.48|517.08|518.73|516.33|519.48|517.08|518.54|516.14|0
1656014470000|2022-06-23 20:01:10|518.54|516.14|518.54|516.14|518.54|516.14|518.45|516.05|0
1656014480000|2022-06-23 20:01:20|518.91|516.51|519.1|516.7|519.1|516.7|518.73|516.33|0
1656014490000|2022-06-23 20:01:30|519.29|516.89|519.48|517.08|519.48|517.08|519.29|516.89|0
1656014500000|2022-06-23 20:01:40|519.29|516.89|519.1|516.7|519.29|516.89|519.1|516.7|0
1656014510000|2022-06-23 20:01:50|518.91|516.51|518.91|516.51|519.01|516.61|518.73|516.33|0
1656014520000|2022-06-23 20:02:00|519.29|516.89|519.29|516.89|519.29|516.89|519.1|516.7|0
1656014530000|2022-06-23 20:02:10|519.48|517.08|519.67|517.27|519.67|517.27|519.48|517.08|0
1656014540000|2022-06-23 20:02:20|519.48|517.08|519.48|517.08|519.67|517.27|519.48|517.08|0
1656014550000|2022-06-23 20:02:30|519.67|517.27|519.95|517.55|519.95|517.55|519.67|517.27|0
1656014560000|2022-06-23 20:02:40|519.85|517.45|520.04|517.64|520.04|517.64|519.85|517.45|0
1656014570000|2022-06-23 20:02:50|520.42|518.02|520.61|518.21|520.61|518.21|520.23|517.83|0
1656014580000|2022-06-23 20:03:00|520.23|517.83|520.98|518.58|520.98|518.58|520.23|517.83|0
1656014590000|2022-06-23 20:03:10|520.79|518.39|520.98|518.58|520.98|518.58|520.79|518.39|0
1656014600000|2022-06-23 20:03:20|521.36|518.96|521.36|518.96|521.36|518.96|521.36|518.96|0
1656014610000|2022-06-23 20:03:30|521.55|519.15|521.55|519.15|521.55|519.15|521.55|519.15|0
1656014620000|2022-06-23 20:03:40|521.36|518.96|521.74|519.34|521.74|519.34|521.36|518.96|0
1656014630000|2022-06-23 20:03:50|522.11|519.71|522.11|519.71|522.11|519.71|522.11|519.71|0
1656014640000|2022-06-23 20:04:00|521.92|519.52|522.11|519.71|522.11|519.71|521.92|519.52|0
1656014650000|2022-06-23 20:04:10|522.3|519.9|521.92|519.52|522.3|519.9|521.92|519.52|0
1656014670000|2022-06-23 20:04:30|522.11|519.71|522.11|519.71|522.11|519.71|522.11|519.71|0
1656014680000|2022-06-23 20:04:40|522.3|519.9|522.87|520.47|522.87|520.47|522.3|519.9|0
1656014700000|2022-06-23 20:05:00|522.68|520.28|522.68|520.28|522.68|520.28|522.49|520.09|0
1656014710000|2022-06-23 20:05:10|522.49|520.09|522.96|520.56|522.96|520.56|522.49|520.09|0
1656014720000|2022-06-23 20:05:20|522.49|520.09|522.11|519.71|522.49|520.09|522.11|519.71|0
1656014730000|2022-06-23 20:05:30|521.92|519.52|521.92|519.52|521.92|519.52|521.92|519.52|0
1656014740000|2022-06-23 20:05:40|522.11|519.71|522.49|520.09|522.49|520.09|522.11|519.71|0
1656014750000|2022-06-23 20:05:50|522.68|520.28|522.3|519.9|522.68|520.28|522.3|519.9|0
1656014760000|2022-06-23 20:06:00|522.11|519.71|522.3|519.9|522.3|519.9|522.11|519.71|0
1656014770000|2022-06-23 20:06:10|522.49|520.09|522.68|520.28|522.68|520.28|522.49|520.09|0
1656014780000|2022-06-23 20:06:20|522.49|520.09|522.49|520.09|522.49|520.09|522.49|520.09|0
1656014800000|2022-06-23 20:06:40|522.68|520.28|522.77|520.37|522.77|520.37|522.49|520.09|0
1656014810000|2022-06-23 20:06:50|522.86|520.46|522.86|520.46|523.05|520.65|522.86|520.46|0
1656014820000|2022-06-23 20:07:00|522.68|520.28|522.86|520.46|522.86|520.46|522.68|520.28|0
1656014830000|2022-06-23 20:07:10|522.68|520.28|522.49|520.09|522.68|520.28|522.49|520.09|0
1656014840000|2022-06-23 20:07:20|522.3|519.9|522.3|519.9|522.49|520.09|522.3|519.9|0
1656014850000|2022-06-23 20:07:30|522.11|519.71|522.11|519.71|522.11|519.71|522.02|519.62|0
1656014860000|2022-06-23 20:07:40|521.92|519.52|521.92|519.52|522.11|519.71|521.92|519.52|0
1656014870000|2022-06-23 20:07:50|522.11|519.71|522.49|520.09|522.49|520.09|522.11|519.71|0
1656014890000|2022-06-23 20:08:10|522.68|520.28|522.68|520.28|522.68|520.28|522.68|520.28|0
1656014900000|2022-06-23 20:08:20|522.59|520.19|522.49|520.09|522.59|520.19|522.49|520.09|0
1656014920000|2022-06-23 20:08:40|522.3|519.9|522.3|519.9|522.49|520.09|522.3|519.9|0
1656014930000|2022-06-23 20:08:50|522.49|520.09|522.49|520.09|522.49|520.09|522.4|520|0
1656014940000|2022-06-23 20:09:00|522.68|520.28|522.68|520.28|522.68|520.28|522.68|520.28|0
1656014960000|2022-06-23 20:09:20|522.49|520.09|522.68|520.28|522.68|520.28|522.49|520.09|0
1656014970000|2022-06-23 20:09:30|522.58|520.18|522.49|520.09|522.58|520.18|522.49|520.09|0
1656014980000|2022-06-23 20:09:40|522.58|520.18|522.49|520.09|522.58|520.18|522.49|520.09|0
1656014990000|2022-06-23 20:09:50|522.58|520.18|522.4|520|522.58|520.18|522.4|520|0
1656015000000|2022-06-23 20:10:00|522.3|519.9|522.4|520|522.4|520|522.3|519.9|0
1656015010000|2022-06-23 20:10:10|522.3|519.9|522.3|519.9|522.3|519.9|522.3|519.9|0
1656015020000|2022-06-23 20:10:20|522.4|520|522.4|520|522.4|520|522.4|520|0
1656015030000|2022-06-23 20:10:30|522.3|519.9|522.49|520.09|522.49|520.09|522.3|519.9|0
1656015040000|2022-06-23 20:10:40|522.67|520.27|522.86|520.46|522.86|520.46|522.67|520.27|0
1656015080000|2022-06-23 20:11:20|522.67|520.27|522.67|520.27|522.67|520.27|522.67|520.27|0
1656015100000|2022-06-23 20:11:40|522.49|520.09|522.3|519.9|522.49|520.09|522.3|519.9|0
1656015120000|2022-06-23 20:12:00|522.49|520.09|522.49|520.09|522.49|520.09|522.4|520|0
1656015130000|2022-06-23 20:12:10|522.3|519.9|522.11|519.71|522.3|519.9|522.11|519.71|0
1656015140000|2022-06-23 20:12:20|521.92|519.52|521.92|519.52|521.92|519.52|521.92|519.52|0
1656015150000|2022-06-23 20:12:30|522.11|519.71|522.11|519.71|522.11|519.71|522.11|519.71|0
1656015190000|2022-06-23 20:13:10|521.92|519.52|521.92|519.52|521.92|519.52|521.92|519.52|0
1656015220000|2022-06-23 20:13:40|522.11|519.71|522.11|519.71|522.11|519.71|522.11|519.71|0
1656015240000|2022-06-23 20:14:00|522.49|520.09|522.3|519.9|522.49|520.09|522.3|519.9|0
1656015250000|2022-06-23 20:14:10|522.49|520.09|522.86|520.46|522.86|520.46|522.49|520.09|0
1656015310000|2022-06-23 20:15:10|523.06|520.26|523.06|520.26|523.06|520.26|523.06|520.26|0
1656015320000|2022-06-23 20:15:20|522.87|520.07|522.68|519.88|522.87|520.07|522.68|519.88|0
1656015340000|2022-06-23 20:15:40|522.5|519.7|522.68|519.88|522.68|519.88|522.5|519.7|0
1656015380000|2022-06-23 20:16:20|522.5|519.7|522.5|519.7|522.5|519.7|522.5|519.7|0
1656015400000|2022-06-23 20:16:40|522.68|519.88|522.68|519.88|522.68|519.88|522.68|519.88|0
1656015410000|2022-06-23 20:16:50|522.5|519.7|522.5|519.7|522.5|519.7|522.5|519.7|0
1656015420000|2022-06-23 20:17:00|522.31|519.51|522.31|519.51|522.31|519.51|522.31|519.51|0
1656015470000|2022-06-23 20:17:50|522.5|519.7|522.5|519.7|522.5|519.7|522.5|519.7|0
1656015510000|2022-06-23 20:18:30|522.31|519.51|522.31|519.51|522.31|519.51|522.31|519.51|0
1656015530000|2022-06-23 20:18:50|522.5|519.7|522.5|519.7|522.5|519.7|522.5|519.7|0
1656015550000|2022-06-23 20:19:10|522.49|519.69|522.31|519.51|522.49|519.69|522.31|519.51|0
1656015560000|2022-06-23 20:19:20|522.49|519.69|522.49|519.69|522.49|519.69|522.49|519.69|0
1656015660000|2022-06-23 20:21:00|522.31|519.51|522.31|519.51|522.31|519.51|522.31|519.51|0
1656015670000|2022-06-23 20:21:10|522.12|519.32|522.12|519.32|522.12|519.32|522.12|519.32|0
1656015690000|2022-06-23 20:21:30|521.36|518.56|521.36|518.56|521.36|518.56|521.36|518.56|0
1656015700000|2022-06-23 20:21:40|521.18|518.38|521.18|518.38|521.18|518.38|520.99|518.19|0
1656015710000|2022-06-23 20:21:50|520.99|518.19|520.99|518.19|520.99|518.19|520.99|518.19|0
1656015720000|2022-06-23 20:22:00|521.18|518.38|521.36|518.56|521.36|518.56|521.18|518.38|0
1656015730000|2022-06-23 20:22:10|521.18|518.38|521.27|518.47|521.36|518.56|521.18|518.38|0
1656015740000|2022-06-23 20:22:20|521.36|518.56|520.99|518.19|521.36|518.56|520.99|518.19|0
1656015750000|2022-06-23 20:22:30|521.09|518.29|520.99|518.19|521.09|518.29|520.99|518.19|0
1656015800000|2022-06-23 20:23:20|520.61|517.81|520.61|517.81|520.61|517.81|520.61|517.81|0
1656015810000|2022-06-23 20:23:30|520.23|517.43|520.23|517.43|520.23|517.43|520.23|517.43|0
1656015820000|2022-06-23 20:23:40|520.42|517.62|520.23|517.43|520.42|517.62|520.23|517.43|0
1656015860000|2022-06-23 20:24:20|520.42|517.62|520.33|517.53|520.42|517.62|520.33|517.53|0
1656015870000|2022-06-23 20:24:30|520.23|517.43|520.23|517.43|520.23|517.43|520.23|517.43|0
1656015880000|2022-06-23 20:24:40|520.05|517.25|520.05|517.25|520.05|517.25|520.05|517.25|0
1656015900000|2022-06-23 20:25:00|520.14|517.34|520.23|517.43|520.23|517.43|520.14|517.34|0
1656015910000|2022-06-23 20:25:10|520.42|517.62|520.61|517.81|520.61|517.81|520.42|517.62|0
1656015920000|2022-06-23 20:25:20|520.42|517.62|520.42|517.62|520.42|517.62|520.42|517.62|0
1656015930000|2022-06-23 20:25:30|520.61|517.81|520.8|518|520.8|518|520.61|517.81|0
1656015940000|2022-06-23 20:25:40|520.99|518.19|520.99|518.19|520.99|518.19|520.99|518.19|0
1656015950000|2022-06-23 20:25:50|521.17|518.37|521.36|518.56|521.36|518.56|521.17|518.37|0
1656015960000|2022-06-23 20:26:00|521.17|518.37|520.99|518.19|521.17|518.37|520.99|518.19|0
1656015970000|2022-06-23 20:26:10|520.8|518|520.8|518|520.8|518|520.8|518|0
1656015990000|2022-06-23 20:26:30|520.99|518.19|520.99|518.19|520.99|518.19|520.99|518.19|0
1656016000000|2022-06-23 20:26:40|520.8|518|520.8|518|520.99|518.19|520.8|518|0
1656016010000|2022-06-23 20:26:50|520.9|518.1|520.23|517.43|520.9|518.1|520.23|517.43|0
1656016020000|2022-06-23 20:27:00|520.33|517.53|520.23|517.43|520.33|517.53|520.23|517.43|0
1656016030000|2022-06-23 20:27:10|520.42|517.62|520.23|517.43|520.42|517.62|520.23|517.43|0
1656016040000|2022-06-23 20:27:20|520.04|517.24|520.14|517.34|520.14|517.34|520.04|517.24|0
1656016050000|2022-06-23 20:27:30|520.23|517.43|520.23|517.43|520.23|517.43|520.23|517.43|0
1656016060000|2022-06-23 20:27:40|520.42|517.62|520.33|517.53|520.42|517.62|520.33|517.53|0
1656016070000|2022-06-23 20:27:50|520.23|517.43|520.04|517.24|520.23|517.43|520.04|517.24|0
1656016090000|2022-06-23 20:28:10|520.23|517.43|520.23|517.43|520.23|517.43|520.23|517.43|0
1656016100000|2022-06-23 20:28:20|520.04|517.24|520.04|517.24|520.04|517.24|520.04|517.24|0
1656016130000|2022-06-23 20:28:50|519.21|516.41|519.21|516.41|519.21|516.41|519.21|516.41|0
1656016160000|2022-06-23 20:29:20|519.12|516.32|519.12|516.32|519.12|516.32|519.12|516.32|0
1656016170000|2022-06-23 20:29:30|519.02|516.22|519.02|516.22|519.02|516.22|519.02|516.22|0
1656016180000|2022-06-23 20:29:40|519.21|516.41|519.21|516.41|519.21|516.41|519.21|516.41|0
1656016230000|2022-06-23 20:30:30|519.02|516.22|519.02|516.22|519.02|516.22|519.02|516.22|0
1656016250000|2022-06-23 20:30:50|519.21|516.41|519.02|516.22|519.21|516.41|519.02|516.22|0
1656016300000|2022-06-23 20:31:40|519.21|516.41|519.21|516.41|519.21|516.41|519.21|516.41|0
1656016310000|2022-06-23 20:31:50|519.02|516.22|519.02|516.22|519.02|516.22|519.02|516.22|0
1656016320000|2022-06-23 20:32:00|518.83|516.03|518.83|516.03|519.02|516.22|518.83|516.03|0
1656016350000|2022-06-23 20:32:30|519.02|516.22|519.02|516.22|519.02|516.22|519.02|516.22|0
1656016390000|2022-06-23 20:33:10|518.83|516.03|518.83|516.03|518.83|516.03|518.83|516.03|0
1656016400000|2022-06-23 20:33:20|519.02|516.22|519.02|516.22|519.02|516.22|519.02|516.22|0
1656016420000|2022-06-23 20:33:40|519.21|516.41|519.21|516.41|519.21|516.41|519.21|516.41|0
1656016430000|2022-06-23 20:33:50|519.02|516.22|519.02|516.22|519.02|516.22|519.02|516.22|0
1656016440000|2022-06-23 20:34:00|519.21|516.41|519.21|516.41|519.21|516.41|519.21|516.41|0
1656016530000|2022-06-23 20:35:30|519.02|516.22|519.21|516.41|519.21|516.41|519.02|516.22|0
1656016680000|2022-06-23 20:38:00|519.02|516.22|519.02|516.22|519.02|516.22|519.02|516.22|0
1656016700000|2022-06-23 20:38:20|519.21|516.41|519.21|516.41|519.21|516.41|519.21|516.41|0
1656016820000|2022-06-23 20:40:20|519.96|517.16|520.9|518.1|520.9|518.1|519.96|517.16|0
1656016830000|2022-06-23 20:40:30|521.09|518.29|521.09|518.29|521.09|518.29|521.09|518.29|0
1656016840000|2022-06-23 20:40:40|521.28|518.48|522.03|519.23|522.03|519.23|521.28|518.48|0
1656016850000|2022-06-23 20:40:50|522.22|519.42|522.22|519.42|522.22|519.42|522.22|519.42|0
1656016860000|2022-06-23 20:41:00|522.79|519.99|522.79|519.99|522.79|519.99|522.79|519.99|0
1656016870000|2022-06-23 20:41:10|522.41|519.61|522.22|519.42|522.41|519.61|521.85|519.05|0
1656016880000|2022-06-23 20:41:20|522.41|519.61|522.41|519.61|522.41|519.61|522.41|519.61|0
1656016890000|2022-06-23 20:41:30|522.22|519.42|522.22|519.42|522.32|519.52|522.22|519.42|0
1656016900000|2022-06-23 20:41:40|522.6|519.8|523.17|520.37|523.17|520.37|522.6|519.8|0
1656016920000|2022-06-23 20:42:00|523.36|520.56|523.17|520.37|523.36|520.56|523.17|520.37|0
1656016930000|2022-06-23 20:42:10|523.36|520.56|523.36|520.56|523.36|520.56|523.36|520.56|0
1656016950000|2022-06-23 20:42:30|523.55|520.75|523.55|520.75|523.55|520.75|523.55|520.75|0
1656016970000|2022-06-23 20:42:50|523.36|520.56|523.17|520.37|523.36|520.56|523.17|520.37|0
1656016980000|2022-06-23 20:43:00|523.36|520.56|523.36|520.56|523.36|520.56|523.36|520.56|0
1656016990000|2022-06-23 20:43:10|523.55|520.75|523.64|520.84|523.64|520.84|523.55|520.75|0
1656017000000|2022-06-23 20:43:20|523.73|520.93|523.73|520.93|523.73|520.93|523.73|520.93|0
1656017010000|2022-06-23 20:43:30|523.55|520.75|523.92|521.12|523.92|521.12|523.55|520.75|0
1656017020000|2022-06-23 20:43:40|523.73|520.93|523.73|520.93|523.73|520.93|523.73|520.93|0
1656017030000|2022-06-23 20:43:50|523.55|520.75|523.64|520.84|523.64|520.84|523.55|520.75|0
1656017040000|2022-06-23 20:44:00|523.55|520.75|523.36|520.56|523.73|520.93|523.36|520.56|0
1656017050000|2022-06-23 20:44:10|523.55|520.75|523.92|521.12|523.92|521.12|523.55|520.75|0
1656017060000|2022-06-23 20:44:20|523.83|521.03|523.92|521.12|523.92|521.12|523.83|521.03|0
1656017070000|2022-06-23 20:44:30|523.73|520.93|523.64|520.84|523.83|521.03|523.55|520.75|0
1656017080000|2022-06-23 20:44:40|523.83|521.03|523.92|521.12|523.92|521.12|523.83|521.03|0
1656017100000|2022-06-23 20:45:00|523.73|520.93|524.11|521.31|524.3|521.5|523.73|520.93|0
1656017110000|2022-06-23 20:45:10|524.3|521.5|524.11|521.31|524.3|521.5|524.11|521.31|0
1656017120000|2022-06-23 20:45:20|524.21|521.41|524.21|521.41|524.21|521.41|524.21|521.41|0
1656017130000|2022-06-23 20:45:30|524.11|521.31|524.3|521.5|524.3|521.5|524.11|521.31|0
1656017140000|2022-06-23 20:45:40|524.11|521.31|524.11|521.31|524.11|521.31|524.11|521.31|0
1656017150000|2022-06-23 20:45:50|524.3|521.5|524.11|521.31|524.3|521.5|524.11|521.31|0
1656017160000|2022-06-23 20:46:00|523.92|521.12|523.92|521.12|523.92|521.12|523.92|521.12|0
1656017170000|2022-06-23 20:46:10|524.11|521.31|524.11|521.31|524.11|521.31|524.11|521.31|0
1656017180000|2022-06-23 20:46:20|524.21|521.41|524.11|521.31|524.21|521.41|524.11|521.31|0
1656017190000|2022-06-23 20:46:30|524.21|521.41|524.11|521.31|524.21|521.41|524.11|521.31|0
1656017200000|2022-06-23 20:46:40|523.92|521.12|524.11|521.31|524.11|521.31|523.92|521.12|0
1656017210000|2022-06-23 20:46:50|524.02|521.22|524.21|521.41|524.21|521.41|524.02|521.22|0
1656017230000|2022-06-23 20:47:10|524.11|521.31|524.02|521.22|524.11|521.31|523.92|521.12|0
1656017240000|2022-06-23 20:47:20|523.92|521.12|524.02|521.22|524.11|521.31|523.92|521.12|0
1656017250000|2022-06-23 20:47:30|523.92|521.12|523.92|521.12|524.02|521.22|523.92|521.12|0
1656017260000|2022-06-23 20:47:40|524.02|521.22|523.92|521.12|524.02|521.22|523.92|521.12|0
1656017270000|2022-06-23 20:47:50|524.11|521.31|524.3|521.5|524.3|521.5|524.11|521.31|0
1656017280000|2022-06-23 20:48:00|524.11|521.31|524.21|521.41|524.21|521.41|524.02|521.22|0
1656017290000|2022-06-23 20:48:10|524.3|521.5|524.3|521.5|524.3|521.5|524.21|521.41|0
1656017310000|2022-06-23 20:48:30|524.49|521.69|524.49|521.69|524.49|521.69|524.3|521.5|0
1656017320000|2022-06-23 20:48:40|524.21|521.41|524.21|521.41|524.21|521.41|524.21|521.41|0
1656017330000|2022-06-23 20:48:50|524.3|521.5|524.3|521.5|524.3|521.5|524.21|521.41|0
1656017340000|2022-06-23 20:49:00|524.49|521.69|524.49|521.69|524.49|521.69|524.3|521.5|0
1656017350000|2022-06-23 20:49:10|524.68|521.88|524.87|522.07|524.87|522.07|524.68|521.88|0
1656017380000|2022-06-23 20:49:40|524.49|521.69|524.68|521.88|524.68|521.88|524.49|521.69|0
1656017390000|2022-06-23 20:49:50|524.49|521.69|524.49|521.69|524.49|521.69|524.49|521.69|0
1656017400000|2022-06-23 20:50:00|524.68|521.88|524.68|521.88|524.68|521.88|524.68|521.88|0
1656017410000|2022-06-23 20:50:10|524.87|522.07|524.87|522.07|524.87|522.07|524.68|521.88|0
1656017470000|2022-06-23 20:51:10|525.25|522.45|525.25|522.45|525.25|522.45|525.25|522.45|0
1656017480000|2022-06-23 20:51:20|525.44|522.64|525.44|522.64|525.44|522.64|525.44|522.64|0
1656017490000|2022-06-23 20:51:30|525.63|522.83|525.44|522.64|525.63|522.83|525.44|522.64|0
1656017500000|2022-06-23 20:51:40|525.63|522.83|525.44|522.64|525.63|522.83|525.44|522.64|0
1656017510000|2022-06-23 20:51:50|525.53|522.73|525.63|522.83|525.63|522.83|525.53|522.73|0
1656017530000|2022-06-23 20:52:10|525.44|522.64|525.44|522.64|525.44|522.64|525.44|522.64|0
1656017540000|2022-06-23 20:52:20|525.63|522.83|525.63|522.83|525.63|522.83|525.63|522.83|0
1656017560000|2022-06-23 20:52:40|526|523.2|526|523.2|526|523.2|526|523.2|0
1656017570000|2022-06-23 20:52:50|526.19|523.39|526.19|523.39|526.19|523.39|526.19|523.39|0
1656017580000|2022-06-23 20:53:00|526|523.2|526.19|523.39|526.19|523.39|526|523.2|0
1656017590000|2022-06-23 20:53:10|526.29|523.49|526.38|523.58|526.38|523.58|526.29|523.49|0
1656017600000|2022-06-23 20:53:20|526.19|523.39|526.38|523.58|526.38|523.58|526.19|523.39|0
1656017610000|2022-06-23 20:53:30|526.19|523.39|526.29|523.49|526.29|523.49|526.19|523.39|0
1656017620000|2022-06-23 20:53:40|526.19|523.39|526|523.2|526.19|523.39|525.81|523.01|0
1656017640000|2022-06-23 20:54:00|526.19|523.39|526.38|523.58|526.38|523.58|526|523.2|0
1656017650000|2022-06-23 20:54:10|526.48|523.68|526.48|523.68|526.48|523.68|526.48|523.68|0
1656017660000|2022-06-23 20:54:20|526.38|523.58|526.48|523.68|526.48|523.68|526.38|523.58|0
1656017670000|2022-06-23 20:54:30|526.57|523.77|526.38|523.58|526.57|523.77|526.38|523.58|0
1656017680000|2022-06-23 20:54:40|526.57|523.77|526.76|523.96|526.76|523.96|526.57|523.77|0
1656017690000|2022-06-23 20:54:50|526.95|524.15|527.14|524.34|527.14|524.34|526.57|523.77|0
1656017700000|2022-06-23 20:55:00|526.95|524.15|526.95|524.15|527.14|524.34|526.76|523.96|0
1656017710000|2022-06-23 20:55:10|526.86|524.06|527.14|524.34|527.14|524.34|526.86|524.06|0
1656017720000|2022-06-23 20:55:20|527.05|524.25|526.95|524.15|527.14|524.34|526.95|524.15|0
1656017730000|2022-06-23 20:55:30|526.76|523.96|526.38|523.58|526.76|523.96|526.38|523.58|0
1656017740000|2022-06-23 20:55:40|526.19|523.39|526.57|523.77|526.57|523.77|526.19|523.39|0
1656017750000|2022-06-23 20:55:50|526.48|523.68|526.48|523.68|526.76|523.96|526.48|523.68|0
1656017760000|2022-06-23 20:56:00|526.57|523.77|526.38|523.58|526.57|523.77|526.38|523.58|0
1656017770000|2022-06-23 20:56:10|526.19|523.39|526.19|523.39|526.19|523.39|526.19|523.39|0
1656017780000|2022-06-23 20:56:20|526.1|523.3|526|523.2|526.1|523.3|526|523.2|0
1656017790000|2022-06-23 20:56:30|525.81|523.01|525.62|522.82|526|523.2|525.62|522.82|0
1656017800000|2022-06-23 20:56:40|525.72|522.92|525.43|522.63|525.72|522.92|525.43|522.63|0
1656017810000|2022-06-23 20:56:50|525.62|522.82|525.62|522.82|525.62|522.82|525.43|522.63|0
1656017820000|2022-06-23 20:57:00|525.81|523.01|525.72|522.92|525.81|523.01|525.72|522.92|0
1656017830000|2022-06-23 20:57:10|525.62|522.82|525.81|523.01|525.81|523.01|525.62|522.82|0
1656017850000|2022-06-23 20:57:30|526|523.2|526.19|523.39|526.19|523.39|526|523.2|0
1656017860000|2022-06-23 20:57:40|526|523.2|526|523.2|526|523.2|526|523.2|0
1656017870000|2022-06-23 20:57:50|526.1|523.3|526.19|523.39|526.19|523.39|526.1|523.3|0
1656017950000|2022-06-23 20:59:10|525.81|523.01|525.62|522.82|525.81|523.01|525.62|522.82|0
1656017980000|2022-06-23 20:59:40|525.72|522.92|525.72|522.92|525.72|522.92|525.72|522.92|0
1656017990000|2022-06-23 20:59:50|525.53|522.73|525.31|522.51|525.72|522.92|525.31|522.51|0
1656018000000|2022-06-23 21:00:00|525.2|522.4|525.28|522.48|525.28|522.48|525.2|522.4|0
1656018010000|2022-06-23 21:00:10|525.51|522.71|525.73|522.93|525.73|522.93|525.45|522.65|0
1656018020000|2022-06-23 21:00:20|525.84|523.04|525.84|523.04|525.84|523.04|525.84|523.04|0
1656018030000|2022-06-23 21:00:30|525.73|522.93|525.84|523.04|525.84|523.04|525.73|522.93|0
1656018050000|2022-06-23 21:00:50|525.81|523.01|525.81|523.01|525.81|523.01|525.81|523.01|0
1656018060000|2022-06-23 21:01:00|525.7|522.9|525.68|522.88|525.7|522.9|525.68|522.88|0
1656018070000|2022-06-23 21:01:10|525.51|522.71|525.28|522.48|525.51|522.71|525.28|522.48|0
1656018080000|2022-06-23 21:01:20|525.26|522.46|525.26|522.46|525.26|522.46|525.26|522.46|0
1656018090000|2022-06-23 21:01:30|525.34|522.54|525.34|522.54|525.45|522.65|525.34|522.54|0
1656018100000|2022-06-23 21:01:40|525.31|522.51|525.28|522.48|525.31|522.51|525.23|522.43|0
1656018110000|2022-06-23 21:01:50|525.31|522.51|525.31|522.51|525.31|522.51|525.31|522.51|0
1656018120000|2022-06-23 21:02:00|525.28|522.48|525.28|522.48|525.28|522.48|525.28|522.48|0
1656018130000|2022-06-23 21:02:10|525.34|522.54|525.36|522.56|525.36|522.56|525.34|522.54|0
1656018140000|2022-06-23 21:02:20|525.61|522.81|525.36|522.56|525.61|522.81|525.36|522.56|0
1656018160000|2022-06-23 21:02:40|525.39|522.59|525.39|522.59|525.39|522.59|525.39|522.59|0
1656018170000|2022-06-23 21:02:50|525.42|522.62|525.78|522.98|525.78|522.98|525.42|522.62|0
1656018180000|2022-06-23 21:03:00|525.61|522.81|525.61|522.81|525.61|522.81|525.61|522.81|0
1656018220000|2022-06-23 21:03:40|525.36|522.56|525.34|522.54|525.61|522.81|525.34|522.54|0
1656018230000|2022-06-23 21:03:50|525.61|522.81|525.61|522.81|525.61|522.81|525.61|522.81|0
1656018250000|2022-06-23 21:04:10|525.34|522.54|525.34|522.54|525.34|522.54|525.34|522.54|0
1656018260000|2022-06-23 21:04:20|525.28|522.48|525.28|522.48|525.28|522.48|525.28|522.48|0
1656018320000|2022-06-23 21:05:20|525.17|522.37|525.09|522.29|525.17|522.37|525.06|522.26|0
1656018330000|2022-06-23 21:05:30|525.06|522.26|525.06|522.26|525.06|522.26|525.06|522.26|0
1656018390000|2022-06-23 21:06:30|524.92|522.12|524.89|522.09|525.06|522.26|524.89|522.09|0
1656018400000|2022-06-23 21:06:40|525.06|522.26|524.86|522.06|525.06|522.26|524.86|522.06|0
1656018490000|2022-06-23 21:08:10|524.84|522.04|524.84|522.04|524.84|522.04|524.84|522.04|0
1656018510000|2022-06-23 21:08:30|524.67|521.87|524.67|521.87|524.67|521.87|524.67|521.87|0
1656018550000|2022-06-23 21:09:10|524.86|522.06|524.86|522.06|524.86|522.06|524.86|522.06|0
1656018580000|2022-06-23 21:09:40|524.84|522.04|524.84|522.04|524.84|522.04|524.84|522.04|0
1656018590000|2022-06-23 21:09:50|524.67|521.87|524.7|521.9|524.7|521.9|524.67|521.87|0
1656018600000|2022-06-23 21:10:00|524.69|521.89|524.69|521.89|524.69|521.89|524.69|521.89|0
1656018610000|2022-06-23 21:10:10|524.59|521.79|524.56|521.76|524.59|521.79|524.56|521.76|0
1656018640000|2022-06-23 21:10:40|524.67|521.87|524.67|521.87|524.67|521.87|524.67|521.87|0
1656018660000|2022-06-23 21:11:00|524.69|521.89|524.69|521.89|524.69|521.89|524.69|521.89|0
1656018670000|2022-06-23 21:11:10|524.67|521.87|524.67|521.87|524.67|521.87|524.67|521.87|0
1656018680000|2022-06-23 21:11:20|524.69|521.89|524.59|521.79|524.69|521.89|524.59|521.79|0
1656018690000|2022-06-23 21:11:30|524.78|521.98|524.76|521.96|524.81|522.01|524.76|521.96|0
1656018710000|2022-06-23 21:11:50|524.75|521.95|524.75|521.95|524.75|521.95|524.75|521.95|0
1656018780000|2022-06-23 21:13:00|524.72|521.92|524.72|521.92|524.72|521.92|524.72|521.92|0
1656018790000|2022-06-23 21:13:10|524.69|521.89|524.69|521.89|524.69|521.89|524.69|521.89|0
1656018810000|2022-06-23 21:13:30|524.67|521.87|524.67|521.87|524.67|521.87|524.67|521.87|0
1656018820000|2022-06-23 21:13:40|524.64|521.84|524.64|521.84|524.64|521.84|524.64|521.84|0
1656019050000|2022-06-23 21:17:30|524.75|521.95|524.75|521.95|524.75|521.95|524.75|521.95|0
1656019060000|2022-06-23 21:17:40|524.86|522.06|524.86|522.06|524.86|522.06|524.86|522.06|0
1656019120000|2022-06-23 21:18:40|524.92|522.12|524.97|522.17|524.97|522.17|524.92|522.12|0
1656019140000|2022-06-23 21:19:00|524.94|522.14|524.94|522.14|524.94|522.14|524.94|522.14|0
1656019150000|2022-06-23 21:19:10|524.84|522.04|524.84|522.04|524.84|522.04|524.84|522.04|0
1656019170000|2022-06-23 21:19:30|525|522.2|525|522.2|525|522.2|525|522.2|0
1656019180000|2022-06-23 21:19:40|524.92|522.12|525.14|522.34|525.14|522.34|524.92|522.12|0
1656019190000|2022-06-23 21:19:50|525.11|522.31|525.11|522.31|525.11|522.31|525.11|522.31|0
1656019210000|2022-06-23 21:20:10|525.06|522.26|525.06|522.26|525.06|522.26|525.06|522.26|0
1656019250000|2022-06-23 21:20:50|525.05|522.25|525.05|522.25|525.05|522.25|525.05|522.25|0
1656019380000|2022-06-23 21:23:00|525.08|522.28|525.08|522.28|525.08|522.28|525.08|522.28|0
1656019400000|2022-06-23 21:23:20|525.05|522.25|525.05|522.25|525.05|522.25|525.05|522.25|0
1656019410000|2022-06-23 21:23:30|525.61|522.81|525.61|522.81|525.61|522.81|525.61|522.81|0
1656019440000|2022-06-23 21:24:00|525.77|522.97|525.77|522.97|525.77|522.97|525.77|522.97|0
1656019470000|2022-06-23 21:24:30|525.89|523.09|525.77|522.97|525.89|523.09|525.77|522.97|0
1656019500000|2022-06-23 21:25:00|525.75|522.95|525.75|522.95|525.75|522.95|525.75|522.95|0
1656019510000|2022-06-23 21:25:10|525.61|522.81|525.61|522.81|525.61|522.81|525.61|522.81|0
1656019520000|2022-06-23 21:25:20|525.33|522.53|525.14|522.34|525.33|522.53|525.14|522.34|0
1656019530000|2022-06-23 21:25:30|525.33|522.53|525.36|522.56|525.36|522.56|525.33|522.53|0
1656019540000|2022-06-23 21:25:40|525.3|522.5|525.33|522.53|525.33|522.53|525.3|522.5|0
1656019560000|2022-06-23 21:26:00|525.3|522.5|525.3|522.5|525.3|522.5|525.3|522.5|0
1656019580000|2022-06-23 21:26:20|525.33|522.53|525.33|522.53|525.33|522.53|525.33|522.53|0
1656019610000|2022-06-23 21:26:50|525.47|522.67|525.47|522.67|525.47|522.67|525.47|522.67|0
1656019620000|2022-06-23 21:27:00|525.69|522.89|525.61|522.81|525.69|522.89|525.61|522.81|0
1656019630000|2022-06-23 21:27:10|525.67|522.87|525.61|522.81|525.67|522.87|525.61|522.81|0
1656019640000|2022-06-23 21:27:20|525.47|522.67|525.47|522.67|525.47|522.67|525.47|522.67|0
1656019650000|2022-06-23 21:27:30|525.44|522.64|525.64|522.84|525.64|522.84|525.44|522.64|0
1656019660000|2022-06-23 21:27:40|525.44|522.64|525.44|522.64|525.44|522.64|525.44|522.64|0
1656019670000|2022-06-23 21:27:50|525.75|522.95|525.75|522.95|525.75|522.95|525.75|522.95|0
1656019680000|2022-06-23 21:28:00|525.8|523|525.75|522.95|525.8|523|525.75|522.95|0
1656019690000|2022-06-23 21:28:10|525.61|522.81|525.47|522.67|525.69|522.89|525.47|522.67|0
1656019700000|2022-06-23 21:28:20|525.64|522.84|525.55|522.75|525.64|522.84|525.55|522.75|0
1656019710000|2022-06-23 21:28:30|525.8|523|525.8|523|525.8|523|525.8|523|0
1656019720000|2022-06-23 21:28:40|525.55|522.75|525.55|522.75|525.55|522.75|525.55|522.75|0
1656019740000|2022-06-23 21:29:00|525.44|522.64|525.44|522.64|525.55|522.75|525.44|522.64|0
1656019760000|2022-06-23 21:29:20|525.42|522.62|525.47|522.67|525.47|522.67|525.42|522.62|0
1656019770000|2022-06-23 21:29:30|525.69|522.89|525.69|522.89|525.69|522.89|525.69|522.89|0
1656019810000|2022-06-23 21:30:10|525.64|522.84|525.64|522.84|525.64|522.84|525.64|522.84|0
1656019830000|2022-06-23 21:30:30|525.69|522.89|525.69|522.89|525.69|522.89|525.69|522.89|0
1656019990000|2022-06-23 21:33:10|525.66|522.86|525.66|522.86|525.66|522.86|525.66|522.86|0
1656020040000|2022-06-23 21:34:00|525.69|522.89|525.69|522.89|525.69|522.89|525.69|522.89|0
1656020090000|2022-06-23 21:34:50|525.66|522.86|525.66|522.86|525.66|522.86|525.66|522.86|0
1656020160000|2022-06-23 21:36:00|525.69|522.89|525.69|522.89|525.69|522.89|525.69|522.89|0
1656020430000|2022-06-23 21:40:30|525.47|522.67|525.47|522.67|525.47|522.67|525.47|522.67|0
1656020450000|2022-06-23 21:40:50|525.41|522.61|525.41|522.61|525.41|522.61|525.41|522.61|0
1656020460000|2022-06-23 21:41:00|525.38|522.58|525.38|522.58|525.38|522.58|525.38|522.58|0
1656020570000|2022-06-23 21:42:50|525.35|522.55|525.35|522.55|525.35|522.55|525.35|522.55|0
1656020580000|2022-06-23 21:43:00|525.38|522.58|525.35|522.55|525.38|522.58|525.35|522.55|0
1656020590000|2022-06-23 21:43:10|525.27|522.47|525.27|522.47|525.27|522.47|525.27|522.47|0
1656020620000|2022-06-23 21:43:40|525.24|522.44|525.24|522.44|525.24|522.44|525.24|522.44|0
1656020630000|2022-06-23 21:43:50|525.21|522.41|525.21|522.41|525.21|522.41|525.21|522.41|0
1656020640000|2022-06-23 21:44:00|525.13|522.33|525.16|522.36|525.16|522.36|525.13|522.33|0
1656020650000|2022-06-23 21:44:10|525.13|522.33|525.21|522.41|525.21|522.41|525.13|522.33|0
1656020660000|2022-06-23 21:44:20|525.13|522.33|525.1|522.3|525.13|522.33|525.1|522.3|0
1656020670000|2022-06-23 21:44:30|525.16|522.36|525.16|522.36|525.16|522.36|525.16|522.36|0
1656020680000|2022-06-23 21:44:40|525.13|522.33|525.13|522.33|525.13|522.33|525.13|522.33|0
1656020700000|2022-06-23 21:45:00|525.24|522.44|525.27|522.47|525.27|522.47|525.24|522.44|0
1656020720000|2022-06-23 21:45:20|525.13|522.33|525.13|522.33|525.13|522.33|525.13|522.33|0
1656020840000|2022-06-23 21:47:20|525.1|522.3|525.13|522.33|525.13|522.33|525.1|522.3|0
1656020900000|2022-06-23 21:48:20|524.9|522.1|524.67|521.87|524.9|522.1|524.67|521.87|0
1656020910000|2022-06-23 21:48:30|524.45|521.65|524.22|521.42|524.45|521.65|524.22|521.42|0
1656020930000|2022-06-23 21:48:50|524.36|521.56|524.36|521.56|524.36|521.56|524.36|521.56|0
1656020950000|2022-06-23 21:49:10|524.33|521.53|524.33|521.53|524.33|521.53|524.33|521.53|0
1656020960000|2022-06-23 21:49:20|524.22|521.42|524.22|521.42|524.22|521.42|524.22|521.42|0
1656021000000|2022-06-23 21:50:00|524.33|521.53|524.33|521.53|524.33|521.53|524.33|521.53|0
1656021060000|2022-06-23 21:51:00|524.3|521.5|524.3|521.5|524.3|521.5|524.3|521.5|0
1656021110000|2022-06-23 21:51:50|524.22|521.42|524.22|521.42|524.22|521.42|524.22|521.42|0
1656021120000|2022-06-23 21:52:00|524.3|521.5|524.3|521.5|524.3|521.5|524.3|521.5|0
1656021140000|2022-06-23 21:52:20|524.35|521.55|524.33|521.53|524.35|521.55|524.33|521.53|0
1656021150000|2022-06-23 21:52:30|524.42|521.62|524.33|521.53|524.42|521.62|524.33|521.53|0
1656021160000|2022-06-23 21:52:40|524.35|521.55|524.35|521.55|524.35|521.55|524.35|521.55|0
1656021170000|2022-06-23 21:52:50|524.33|521.53|524.33|521.53|524.33|521.53|524.33|521.53|0
1656021180000|2022-06-23 21:53:00|524.35|521.55|524.3|521.5|524.35|521.55|524.3|521.5|0
1656021190000|2022-06-23 21:53:10|524.33|521.53|524.22|521.42|524.33|521.53|524.22|521.42|0
1656021200000|2022-06-23 21:53:20|524.33|521.53|524.22|521.42|524.33|521.53|524.22|521.42|0
1656021210000|2022-06-23 21:53:30|524.19|521.39|524.19|521.39|524.19|521.39|524.19|521.39|0
1656021230000|2022-06-23 21:53:50|524.33|521.53|524.33|521.53|524.33|521.53|524.33|521.53|0
1656021290000|2022-06-23 21:54:50|524.3|521.5|524.47|521.67|524.47|521.67|524.3|521.5|0
1656021300000|2022-06-23 21:55:00|524.3|521.5|524.1|521.3|524.3|521.5|524.1|521.3|0
1656021310000|2022-06-23 21:55:10|524.05|521.25|524.1|521.3|524.13|521.33|524.05|521.25|0
1656021320000|2022-06-23 21:55:20|524.13|521.33|524.19|521.39|524.19|521.39|524.13|521.33|0
1656021330000|2022-06-23 21:55:30|524.16|521.36|524.1|521.3|524.16|521.36|524.1|521.3|0
1656021450000|2022-06-23 21:57:30|524.13|521.33|524.1|521.3|524.13|521.33|524.1|521.3|0
1656021460000|2022-06-23 21:57:40|524.05|521.25|524.05|521.25|524.05|521.25|524.05|521.25|0
1656021470000|2022-06-23 21:57:50|524.02|521.22|524.02|521.22|524.02|521.22|524.02|521.22|0
1656021550000|2022-06-23 21:59:10|523.94|521.14|523.94|521.14|523.94|521.14|523.94|521.14|0
1656021560000|2022-06-23 21:59:20|524.1|521.3|524.1|521.3|524.1|521.3|524.1|521.3|0
1656021570000|2022-06-23 21:59:30|524.13|521.33|524.13|521.33|524.13|521.33|524.13|521.33|0
1656021580000|2022-06-23 21:59:40|524.1|521.3|524.08|521.28|524.1|521.3|524.08|521.28|0
1656021590000|2022-06-23 21:59:50|524.1|521.3|524|521.2|524.1|521.3|524|521.2|0
1656021600000|2022-06-23 22:00:00|524.94|522.14|524.56|521.76|524.94|522.14|524.38|521.58|0
1656021610000|2022-06-23 22:00:10|524.47|521.67|524.28|521.48|524.66|521.86|524.28|521.48|0
1656021620000|2022-06-23 22:00:20|524.47|521.67|524.47|521.67|524.47|521.67|524.47|521.67|0
1656021630000|2022-06-23 22:00:30|524.09|521.29|523.33|520.53|524.09|521.29|523.33|520.53|0
1656021640000|2022-06-23 22:00:40|523.24|520.44|523.52|520.72|523.52|520.72|523.24|520.44|0
1656021650000|2022-06-23 22:00:50|523.62|520.82|524.19|521.39|524.19|521.39|523.62|520.82|0
1656021660000|2022-06-23 22:01:00|524.28|521.48|524.37|521.57|524.37|521.57|524.19|521.39|0
1656021670000|2022-06-23 22:01:10|524.47|521.67|524|521.2|524.47|521.67|523.71|520.91|0
1656021680000|2022-06-23 22:01:20|524.09|521.29|524.28|521.48|524.28|521.48|524.09|521.29|0
1656021690000|2022-06-23 22:01:30|524.19|521.39|524.09|521.29|524.19|521.39|524.09|521.29|0
1656021700000|2022-06-23 22:01:40|524|521.2|524|521.2|524|521.2|523.9|521.1|0
1656021710000|2022-06-23 22:01:50|523.9|521.1|523.52|520.72|523.9|521.1|523.52|520.72|0
1656021720000|2022-06-23 22:02:00|523.14|520.34|523.62|520.82|523.62|520.82|523.14|520.34|0
1656021730000|2022-06-23 22:02:10|523.52|520.72|523.24|520.44|523.52|520.72|523.24|520.44|0
1656021740000|2022-06-23 22:02:20|523.33|520.53|523.24|520.44|523.33|520.53|523.24|520.44|0
1656021750000|2022-06-23 22:02:30|523.05|520.25|523.33|520.53|523.33|520.53|523.05|520.25|0
1656021760000|2022-06-23 22:02:40|523.14|520.34|522.95|520.15|523.14|520.34|522.95|520.15|0
1656021770000|2022-06-23 22:02:50|522.86|520.06|523.33|520.53|523.33|520.53|522.86|520.06|0
1656021780000|2022-06-23 22:03:00|523.24|520.44|523.14|520.34|523.24|520.44|522.95|520.15|0
1656021790000|2022-06-23 22:03:10|523.05|520.25|523.14|520.34|523.14|520.34|523.05|520.25|0
1656021800000|2022-06-23 22:03:20|523.43|520.63|523.24|520.44|523.43|520.63|523.24|520.44|0
1656021810000|2022-06-23 22:03:30|523.05|520.25|523.24|520.44|523.24|520.44|523.05|520.25|0
1656021820000|2022-06-23 22:03:40|523.33|520.53|523.33|520.53|523.33|520.53|523.33|520.53|0
1656021830000|2022-06-23 22:03:50|523.43|520.63|523.14|520.34|523.43|520.63|523.14|520.34|0
1656021840000|2022-06-23 22:04:00|523.24|520.44|523.33|520.53|523.33|520.53|523.24|520.44|0
1656021850000|2022-06-23 22:04:10|523.14|520.34|523.14|520.34|523.14|520.34|523.14|520.34|0
1656021860000|2022-06-23 22:04:20|523.05|520.25|523.05|520.25|523.14|520.34|523.05|520.25|0
1656021870000|2022-06-23 22:04:30|523.14|520.34|523.33|520.53|523.33|520.53|523.14|520.34|0
1656021880000|2022-06-23 22:04:40|523.14|520.34|523.14|520.34|523.24|520.44|523.14|520.34|0
1656021890000|2022-06-23 22:04:50|523.05|520.25|522.95|520.15|523.05|520.25|522.95|520.15|0
1656021900000|2022-06-23 22:05:00|522.86|520.06|522.86|520.06|522.86|520.06|522.86|520.06|0
1656021920000|2022-06-23 22:05:20|522.76|519.96|522.57|519.77|522.76|519.96|522.57|519.77|0
1656021940000|2022-06-23 22:05:40|522.48|519.68|522.48|519.68|522.48|519.68|522.48|519.68|0
1656021950000|2022-06-23 22:05:50|522.57|519.77|522.48|519.68|522.57|519.77|522.48|519.68|0
1656021970000|2022-06-23 22:06:10|522.38|519.58|522.38|519.58|522.48|519.68|522.38|519.58|0
1656022030000|2022-06-23 22:07:10|522.19|519.39|522.1|519.3|522.19|519.39|522.1|519.3|0
1656022040000|2022-06-23 22:07:20|522.19|519.39|522|519.2|522.19|519.39|522|519.2|0
1656022050000|2022-06-23 22:07:30|522.1|519.3|522.1|519.3|522.1|519.3|522.1|519.3|0
1656022060000|2022-06-23 22:07:40|522.19|519.39|522.19|519.39|522.19|519.39|522.1|519.3|0
1656022070000|2022-06-23 22:07:50|522.38|519.58|522.76|519.96|522.76|519.96|522.38|519.58|0
1656022080000|2022-06-23 22:08:00|522.95|520.15|522.95|520.15|522.95|520.15|522.95|520.15|0
1656022090000|2022-06-23 22:08:10|522.86|520.06|522.86|520.06|522.86|520.06|522.76|519.96|0
1656022100000|2022-06-23 22:08:20|522.67|519.87|522.86|520.06|522.86|520.06|522.67|519.87|0
1656022120000|2022-06-23 22:08:40|522.95|520.15|522.95|520.15|522.95|520.15|522.95|520.15|0
1656022130000|2022-06-23 22:08:50|523.43|520.63|523.33|520.53|523.43|520.63|523.33|520.53|0
1656022140000|2022-06-23 22:09:00|523.71|520.91|524.18|521.38|524.18|521.38|523.71|520.91|0
1656022150000|2022-06-23 22:09:10|524.27|521.47|524.08|521.28|524.65|521.85|524.08|521.28|0
1656022170000|2022-06-23 22:09:30|524.27|521.47|524.27|521.47|524.27|521.47|524.27|521.47|0
1656022180000|2022-06-23 22:09:40|524.08|521.28|524.08|521.28|524.08|521.28|524.08|521.28|0
1656022210000|2022-06-23 22:10:10|525.03|522.23|525.03|522.23|525.03|522.23|525.03|522.23|0
1656022220000|2022-06-23 22:10:20|525.22|522.42|525.41|522.61|525.41|522.61|525.22|522.42|0
1656022230000|2022-06-23 22:10:30|525.32|522.52|525.22|522.42|525.41|522.61|525.22|522.42|0
1656022240000|2022-06-23 22:10:40|525.03|522.23|524.94|522.14|525.03|522.23|524.84|522.04|0
1656022250000|2022-06-23 22:10:50|525.03|522.23|525.03|522.23|525.03|522.23|525.03|522.23|0
1656022260000|2022-06-23 22:11:00|525.22|522.42|525.41|522.61|525.41|522.61|525.22|522.42|0
1656022270000|2022-06-23 22:11:10|525.32|522.52|525.22|522.42|525.32|522.52|525.22|522.42|0
1656022280000|2022-06-23 22:11:20|525.13|522.33|525.22|522.42|525.22|522.42|525.13|522.33|0
1656022290000|2022-06-23 22:11:30|525.13|522.33|525.13|522.33|525.13|522.33|525.13|522.33|0
1656022300000|2022-06-23 22:11:40|525.03|522.23|525.03|522.23|525.03|522.23|525.03|522.23|0
1656022320000|2022-06-23 22:12:00|525.13|522.33|525.32|522.52|525.32|522.52|525.13|522.33|0
1656022340000|2022-06-23 22:12:20|525.41|522.61|525.41|522.61|525.41|522.61|525.41|522.61|0
1656022370000|2022-06-23 22:12:50|525.79|522.99|525.98|523.18|525.98|523.18|525.79|522.99|0
1656022380000|2022-06-23 22:13:00|526.17|523.37|526.08|523.28|526.17|523.37|525.98|523.18|0
1656022390000|2022-06-23 22:13:10|525.98|523.18|525.98|523.18|526.17|523.37|525.98|523.18|0
1656022400000|2022-06-23 22:13:20|525.79|522.99|525.79|522.99|525.89|523.09|525.79|522.99|0
1656022410000|2022-06-23 22:13:30|525.6|522.8|525.41|522.61|525.6|522.8|525.41|522.61|0
1656022420000|2022-06-23 22:13:40|525.22|522.42|525.03|522.23|525.22|522.42|525.03|522.23|0
1656022430000|2022-06-23 22:13:50|525.13|522.33|525.13|522.33|525.13|522.33|525.13|522.33|0
1656022440000|2022-06-23 22:14:00|525.03|522.23|525.03|522.23|525.03|522.23|525.03|522.23|0
1656022450000|2022-06-23 22:14:10|524.94|522.14|524.84|522.04|524.94|522.14|524.84|522.04|0
1656022490000|2022-06-23 22:14:50|524.46|521.66|523.89|521.09|524.46|521.66|523.89|521.09|0
1656022500000|2022-06-23 22:15:00|523.7|520.9|523.8|521|523.99|521.19|523.7|520.9|0
1656022510000|2022-06-23 22:15:10|523.7|520.9|523.61|520.81|523.7|520.9|523.61|520.81|0
1656022520000|2022-06-23 22:15:20|523.51|520.71|523.51|520.71|523.51|520.71|523.51|520.71|0
1656022530000|2022-06-23 22:15:30|523.7|520.9|523.51|520.71|523.7|520.9|523.51|520.71|0
1656022560000|2022-06-23 22:16:00|523.33|520.53|522.86|520.06|523.33|520.53|522.86|520.06|0
1656022570000|2022-06-23 22:16:10|522.76|519.96|522.76|519.96|522.86|520.06|522.76|519.96|0
1656022580000|2022-06-23 22:16:20|522.86|520.06|522.95|520.15|522.95|520.15|522.76|519.96|0
1656022590000|2022-06-23 22:16:30|523.04|520.24|522.95|520.15|523.04|520.24|522.95|520.15|0
1656022600000|2022-06-23 22:16:40|523.14|520.34|523.14|520.34|523.14|520.34|523.14|520.34|0
1656022610000|2022-06-23 22:16:50|523.32|520.52|523.51|520.71|523.51|520.71|523.32|520.52|0
1656022620000|2022-06-23 22:17:00|523.7|520.9|523.7|520.9|523.7|520.9|523.7|520.9|0
1656022630000|2022-06-23 22:17:10|523.89|521.09|523.89|521.09|523.89|521.09|523.8|521|0
1656022650000|2022-06-23 22:17:30|523.99|521.19|523.99|521.19|524.08|521.28|523.99|521.19|0
1656022660000|2022-06-23 22:17:40|524.08|521.28|524.18|521.38|524.27|521.47|524.08|521.28|0
1656022670000|2022-06-23 22:17:50|524.08|521.28|523.89|521.09|524.08|521.28|523.89|521.09|0
1656022680000|2022-06-23 22:18:00|524.08|521.28|523.99|521.19|524.08|521.28|523.99|521.19|0
1656022690000|2022-06-23 22:18:10|523.8|521|523.7|520.9|523.8|521|523.7|520.9|0
1656022700000|2022-06-23 22:18:20|523.51|520.71|523.51|520.71|523.51|520.71|523.51|520.71|0
1656022710000|2022-06-23 22:18:30|523.32|520.52|523.14|520.34|523.32|520.52|523.14|520.34|0
1656022720000|2022-06-23 22:18:40|523.51|520.71|523.51|520.71|523.51|520.71|523.51|520.71|0
1656022730000|2022-06-23 22:18:50|523.7|520.9|523.61|520.81|523.7|520.9|523.61|520.81|0
1656022740000|2022-06-23 22:19:00|523.7|520.9|523.7|520.9|523.7|520.9|523.7|520.9|0
1656022760000|2022-06-23 22:19:20|523.99|521.19|523.99|521.19|523.99|521.19|523.99|521.19|0
1656022770000|2022-06-23 22:19:30|524.08|521.28|524.08|521.28|524.08|521.28|524.08|521.28|0
1656022780000|2022-06-23 22:19:40|524.18|521.38|524.27|521.47|524.27|521.47|524.18|521.38|0
1656022800000|2022-06-23 22:20:00|524.18|521.38|524.18|521.38|524.27|521.47|524.18|521.38|0
1656022810000|2022-06-23 22:20:10|524.27|521.47|524.46|521.66|524.46|521.66|524.27|521.47|0
1656022840000|2022-06-23 22:20:40|524.65|521.85|524.65|521.85|524.65|521.85|524.65|521.85|0
1656022850000|2022-06-23 22:20:50|524.56|521.76|524.46|521.66|524.56|521.76|524.46|521.66|0
1656022860000|2022-06-23 22:21:00|524.27|521.47|524.46|521.66|524.46|521.66|524.27|521.47|0
1656022890000|2022-06-23 22:21:30|524.56|521.76|524.46|521.66|524.56|521.76|524.46|521.66|0
1656022900000|2022-06-23 22:21:40|524.56|521.76|524.65|521.85|524.65|521.85|524.56|521.76|0
1656022950000|2022-06-23 22:22:30|524.56|521.76|524.56|521.76|524.56|521.76|524.56|521.76|0
1656022960000|2022-06-23 22:22:40|524.46|521.66|524.65|521.85|524.65|521.85|524.46|521.66|0
1656022970000|2022-06-23 22:22:50|524.75|521.95|524.84|522.04|524.84|522.04|524.75|521.95|0
1656022990000|2022-06-23 22:23:10|524.08|521.28|524.27|521.47|524.37|521.57|524.08|521.28|0
1656023000000|2022-06-23 22:23:20|524.08|521.28|523.89|521.09|524.08|521.28|523.89|521.09|0
1656023010000|2022-06-23 22:23:30|523.8|521|524.08|521.28|524.08|521.28|523.8|521|0
1656023020000|2022-06-23 22:23:40|524.27|521.47|524.08|521.28|524.27|521.47|524.08|521.28|0
1656023040000|2022-06-23 22:24:00|523.99|521.19|523.89|521.09|523.99|521.19|523.89|521.09|0
1656023050000|2022-06-23 22:24:10|523.8|521|523.7|520.9|523.8|521|523.7|520.9|0
1656023060000|2022-06-23 22:24:20|523.8|521|523.8|521|523.8|521|523.8|521|0
1656023070000|2022-06-23 22:24:30|523.7|520.9|523.7|520.9|523.7|520.9|523.7|520.9|0
1656023090000|2022-06-23 22:24:50|523.61|520.81|523.61|520.81|523.61|520.81|523.61|520.81|0
1656023100000|2022-06-23 22:25:00|523.7|520.9|523.51|520.71|523.7|520.9|523.51|520.71|0
1656023120000|2022-06-23 22:25:20|523.32|520.52|523.32|520.52|523.32|520.52|523.32|520.52|0
1656023130000|2022-06-23 22:25:30|523.23|520.43|522.94|520.14|523.23|520.43|522.94|520.14|0
1656023140000|2022-06-23 22:25:40|522.75|519.95|522.75|519.95|522.75|519.95|522.75|519.95|0
1656023160000|2022-06-23 22:26:00|522.94|520.14|522.94|520.14|522.94|520.14|522.94|520.14|0
1656023170000|2022-06-23 22:26:10|523.13|520.33|523.32|520.52|523.32|520.52|523.13|520.33|0
1656023180000|2022-06-23 22:26:20|523.23|520.43|523.04|520.24|523.23|520.43|523.04|520.24|0
1656023190000|2022-06-23 22:26:30|523.13|520.33|522.94|520.14|523.13|520.33|522.94|520.14|0
1656023200000|2022-06-23 22:26:40|523.13|520.33|523.13|520.33|523.13|520.33|523.13|520.33|0
1656023220000|2022-06-23 22:27:00|522.94|520.14|523.04|520.24|523.04|520.24|522.94|520.14|0
1656023230000|2022-06-23 22:27:10|523.13|520.33|523.04|520.24|523.13|520.33|523.04|520.24|0
1656023240000|2022-06-23 22:27:20|523.32|520.52|523.61|520.81|523.61|520.81|523.32|520.52|0
1656023250000|2022-06-23 22:27:30|523.7|520.9|523.99|521.19|524.08|521.28|523.7|520.9|0
1656023260000|2022-06-23 22:27:40|524.08|521.28|524.08|521.28|524.08|521.28|524.08|521.28|0
1656023270000|2022-06-23 22:27:50|523.89|521.09|523.89|521.09|523.89|521.09|523.89|521.09|0
1656023280000|2022-06-23 22:28:00|523.99|521.19|524.08|521.28|524.08|521.28|523.99|521.19|0
1656023300000|2022-06-23 22:28:20|524.46|521.66|524.83|522.03|524.83|522.03|524.46|521.66|0
1656023310000|2022-06-23 22:28:30|525.02|522.22|525.02|522.22|525.02|522.22|525.02|522.22|0
1656023320000|2022-06-23 22:28:40|525.12|522.32|525.21|522.41|525.21|522.41|525.12|522.32|0
1656023330000|2022-06-23 22:28:50|525.02|522.22|525.4|522.6|525.4|522.6|525.02|522.22|0
1656023340000|2022-06-23 22:29:00|525.69|522.89|525.59|522.79|525.69|522.89|525.59|522.79|0
1656023350000|2022-06-23 22:29:10|525.4|522.6|525.4|522.6|525.4|522.6|525.4|522.6|0
1656023360000|2022-06-23 22:29:20|525.59|522.79|525.59|522.79|525.59|522.79|525.59|522.79|0
1656023370000|2022-06-23 22:29:30|525.78|522.98|525.78|522.98|525.78|522.98|525.78|522.98|0
1656023400000|2022-06-23 22:30:00|525.59|522.79|525.59|522.79|525.59|522.79|525.59|522.79|0
1656023410000|2022-06-23 22:30:10|525.4|522.6|525.12|522.32|525.4|522.6|525.12|522.32|0
1656023420000|2022-06-23 22:30:20|525.02|522.22|525.02|522.22|525.02|522.22|525.02|522.22|0
1656023430000|2022-06-23 22:30:30|525.21|522.41|525.21|522.41|525.21|522.41|525.21|522.41|0
1656023440000|2022-06-23 22:30:40|524.83|522.03|524.83|522.03|524.83|522.03|524.83|522.03|0
1656023450000|2022-06-23 22:30:50|524.93|522.13|525.21|522.41|525.21|522.41|524.93|522.13|0
1656023460000|2022-06-23 22:31:00|525.31|522.51|525.31|522.51|525.31|522.51|525.12|522.32|0
1656023470000|2022-06-23 22:31:10|525.5|522.7|525.12|522.32|525.5|522.7|525.12|522.32|0
1656023480000|2022-06-23 22:31:20|525.21|522.41|525.21|522.41|525.21|522.41|525.21|522.41|0
1656023490000|2022-06-23 22:31:30|525.31|522.51|525.31|522.51|525.31|522.51|525.31|522.51|0
1656023500000|2022-06-23 22:31:40|525.4|522.6|525.4|522.6|525.4|522.6|525.31|522.51|0
1656023520000|2022-06-23 22:32:00|525.02|522.22|525.4|522.6|525.4|522.6|525.02|522.22|0
1656023530000|2022-06-23 22:32:10|525.21|522.41|525.21|522.41|525.4|522.6|525.21|522.41|0
1656023540000|2022-06-23 22:32:20|525.12|522.32|525.21|522.41|525.21|522.41|525.12|522.32|0
1656023550000|2022-06-23 22:32:30|525.02|522.22|525.02|522.22|525.02|522.22|525.02|522.22|0
1656023560000|2022-06-23 22:32:40|524.83|522.03|524.83|522.03|524.83|522.03|524.83|522.03|0
1656023570000|2022-06-23 22:32:50|524.64|521.84|524.64|521.84|524.64|521.84|524.64|521.84|0
1656023580000|2022-06-23 22:33:00|524.74|521.94|524.93|522.13|524.93|522.13|524.74|521.94|0
1656023590000|2022-06-23 22:33:10|524.83|522.03|524.64|521.84|524.83|522.03|524.64|521.84|0
1656023600000|2022-06-23 22:33:20|524.74|521.94|524.64|521.84|524.74|521.94|524.64|521.84|0
1656023640000|2022-06-23 22:34:00|524.45|521.65|525.02|522.22|525.02|522.22|524.45|521.65|0
1656023660000|2022-06-23 22:34:20|525.21|522.41|525.4|522.6|525.4|522.6|525.21|522.41|0
1656023670000|2022-06-23 22:34:30|525.31|522.51|525.21|522.41|525.31|522.51|525.21|522.41|0
1656023680000|2022-06-23 22:34:40|525.12|522.32|525.21|522.41|525.21|522.41|525.12|522.32|0
1656023700000|2022-06-23 22:35:00|525.02|522.22|525.12|522.32|525.12|522.32|525.02|522.22|0
1656023710000|2022-06-23 22:35:10|525.21|522.41|525.31|522.51|525.31|522.51|525.21|522.41|0
1656023720000|2022-06-23 22:35:20|525.4|522.6|525.4|522.6|525.4|522.6|525.4|522.6|0
1656023730000|2022-06-23 22:35:30|525.59|522.79|525.59|522.79|525.59|522.79|525.59|522.79|0
1656023740000|2022-06-23 22:35:40|525.78|522.98|525.4|522.6|525.78|522.98|525.4|522.6|0
1656023750000|2022-06-23 22:35:50|525.21|522.41|525.21|522.41|525.21|522.41|525.21|522.41|0
1656023760000|2022-06-23 22:36:00|525.02|522.22|525.31|522.51|525.31|522.51|525.02|522.22|0
1656023770000|2022-06-23 22:36:10|525.4|522.6|525.21|522.41|525.4|522.6|525.21|522.41|0
1656023790000|2022-06-23 22:36:30|525.02|522.22|525.02|522.22|525.02|522.22|525.02|522.22|0
1656023800000|2022-06-23 22:36:40|524.93|522.13|525.02|522.22|525.02|522.22|524.93|522.13|0
1656023810000|2022-06-23 22:36:50|524.83|522.03|524.64|521.84|524.83|522.03|524.64|521.84|0
1656023830000|2022-06-23 22:37:10|524.55|521.75|524.55|521.75|524.55|521.75|524.55|521.75|0
1656023840000|2022-06-23 22:37:20|524.45|521.65|524.26|521.46|524.45|521.65|524.26|521.46|0
1656023850000|2022-06-23 22:37:30|524.45|521.65|524.45|521.65|524.45|521.65|524.45|521.65|0
1656023870000|2022-06-23 22:37:50|524.26|521.46|524.26|521.46|524.26|521.46|524.26|521.46|0
1656023880000|2022-06-23 22:38:00|524.17|521.37|524.26|521.46|524.26|521.46|524.17|521.37|0
1656023900000|2022-06-23 22:38:20|524.45|521.65|524.45|521.65|524.45|521.65|524.45|521.65|0
1656023910000|2022-06-23 22:38:30|524.36|521.56|524.36|521.56|524.36|521.56|524.26|521.46|0
1656023930000|2022-06-23 22:38:50|524.26|521.46|524.26|521.46|524.26|521.46|524.26|521.46|0
1656023960000|2022-06-23 22:39:20|524.45|521.65|524.45|521.65|524.45|521.65|524.45|521.65|0
1656023980000|2022-06-23 22:39:40|524.26|521.46|524.07|521.27|524.26|521.46|524.07|521.27|0
1656024000000|2022-06-23 22:40:00|523.88|521.08|523.88|521.08|523.88|521.08|523.88|521.08|0
1656024020000|2022-06-23 22:40:20|523.51|520.71|523.51|520.71|523.51|520.71|523.51|520.71|0
1656024030000|2022-06-23 22:40:30|523.7|520.9|523.32|520.52|523.7|520.9|523.32|520.52|0
1656024040000|2022-06-23 22:40:40|523.41|520.61|523.41|520.61|523.41|520.61|523.32|520.52|0
1656024050000|2022-06-23 22:40:50|523.32|520.52|523.32|520.52|523.32|520.52|523.32|520.52|0
1656024070000|2022-06-23 22:41:10|523.51|520.71|523.51|520.71|523.69|520.89|523.51|520.71|0
1656024100000|2022-06-23 22:41:40|523.6|520.8|523.51|520.71|523.6|520.8|523.51|520.71|0
1656024110000|2022-06-23 22:41:50|523.69|520.89|523.51|520.71|523.69|520.89|523.51|520.71|0
1656024120000|2022-06-23 22:42:00|523.32|520.52|523.23|520.43|523.32|520.52|523.23|520.43|0
1656024130000|2022-06-23 22:42:10|523.32|520.52|523.51|520.71|523.51|520.71|523.32|520.52|0
1656024160000|2022-06-23 22:42:40|523.69|520.89|523.69|520.89|523.69|520.89|523.69|520.89|0
1656024170000|2022-06-23 22:42:50|523.6|520.8|523.69|520.89|523.69|520.89|523.6|520.8|0
1656024180000|2022-06-23 22:43:00|523.6|520.8|523.79|520.99|523.88|521.08|523.6|520.8|0
1656024200000|2022-06-23 22:43:20|523.69|520.89|523.69|520.89|523.69|520.89|523.69|520.89|0
1656024210000|2022-06-23 22:43:30|523.32|520.52|523.13|520.33|523.32|520.52|523.13|520.33|0
1656024240000|2022-06-23 22:44:00|523.32|520.52|523.22|520.42|523.32|520.52|523.22|520.42|0
1656024250000|2022-06-23 22:44:10|523.13|520.33|523.22|520.42|523.22|520.42|523.13|520.33|0
1656024260000|2022-06-23 22:44:20|523.32|520.52|523.13|520.33|523.32|520.52|523.13|520.33|0
1656024270000|2022-06-23 22:44:30|523.22|520.42|523.22|520.42|523.22|520.42|523.22|520.42|0
1656024280000|2022-06-23 22:44:40|523.13|520.33|523.13|520.33|523.13|520.33|523.13|520.33|0
1656024290000|2022-06-23 22:44:50|523.04|520.24|523.32|520.52|523.32|520.52|523.04|520.24|0
1656024310000|2022-06-23 22:45:10|523.04|520.24|522.94|520.14|523.04|520.24|522.94|520.14|0
1656024320000|2022-06-23 22:45:20|523.13|520.33|523.04|520.24|523.13|520.33|523.04|520.24|0
1656024330000|2022-06-23 22:45:30|522.94|520.14|523.04|520.24|523.04|520.24|522.94|520.14|0
1656024340000|2022-06-23 22:45:40|522.94|520.14|523.03|520.23|523.03|520.23|522.94|520.14|0
1656024350000|2022-06-23 22:45:50|522.75|519.95|522.37|519.57|522.75|519.95|522.37|519.57|0
1656024360000|2022-06-23 22:46:00|522.18|519.38|521.99|519.19|522.56|519.76|521.99|519.19|0
1656024370000|2022-06-23 22:46:10|521.61|518.81|521.43|518.63|521.61|518.81|521.43|518.63|0
1656024380000|2022-06-23 22:46:20|521.61|518.81|521.52|518.72|521.61|518.81|521.43|518.63|0
1656024390000|2022-06-23 22:46:30|521.61|518.81|521.42|518.62|521.61|518.81|521.42|518.62|0
1656024400000|2022-06-23 22:46:40|521.61|518.81|521.61|518.81|521.61|518.81|521.61|518.81|0
1656024410000|2022-06-23 22:46:50|521.42|518.62|521.42|518.62|521.42|518.62|521.42|518.62|0
1656024420000|2022-06-23 22:47:00|521.33|518.53|521.15|518.35|521.33|518.53|520.86|518.06|0
1656024430000|2022-06-23 22:47:10|521.24|518.44|520.86|518.06|521.24|518.44|520.86|518.06|0
1656024440000|2022-06-23 22:47:20|521.05|518.25|521.42|518.62|521.42|518.62|521.05|518.25|0
1656024450000|2022-06-23 22:47:30|521.61|518.81|521.61|518.81|521.61|518.81|521.61|518.81|0
1656024470000|2022-06-23 22:47:50|521.52|518.72|521.52|518.72|521.61|518.81|521.52|518.72|0
1656024480000|2022-06-23 22:48:00|521.61|518.81|521.42|518.62|521.61|518.81|521.42|518.62|0
1656024500000|2022-06-23 22:48:20|521.61|518.81|521.24|518.44|521.61|518.81|521.24|518.44|0
1656024510000|2022-06-23 22:48:30|521.14|518.34|521.05|518.25|521.14|518.34|521.05|518.25|0
1656024520000|2022-06-23 22:48:40|520.86|518.06|520.77|517.97|520.86|518.06|520.77|517.97|0
1656024530000|2022-06-23 22:48:50|520.67|517.87|520.58|517.78|520.67|517.87|520.58|517.78|0
1656024540000|2022-06-23 22:49:00|520.67|517.87|520.77|517.97|520.77|517.97|520.67|517.87|0
1656024550000|2022-06-23 22:49:10|520.86|518.06|521.24|518.44|521.24|518.44|520.86|518.06|0
1656024570000|2022-06-23 22:49:30|521.33|518.53|521.33|518.53|521.33|518.53|521.33|518.53|0
1656024580000|2022-06-23 22:49:40|521.42|518.62|521.42|518.62|521.42|518.62|521.42|518.62|0
1656024590000|2022-06-23 22:49:50|521.24|518.44|521.24|518.44|521.24|518.44|521.24|518.44|0
1656024600000|2022-06-23 22:50:00|521.33|518.53|521.05|518.25|521.42|518.62|521.05|518.25|0
1656024610000|2022-06-23 22:50:10|520.96|518.16|520.86|518.06|520.96|518.16|520.86|518.06|0
1656024630000|2022-06-23 22:50:30|520.67|517.87|520.67|517.87|520.67|517.87|520.67|517.87|0
1656024640000|2022-06-23 22:50:40|520.86|518.06|520.86|518.06|520.86|518.06|520.86|518.06|0
1656024650000|2022-06-23 22:50:50|521.05|518.25|521.05|518.25|521.05|518.25|521.05|518.25|0
1656024660000|2022-06-23 22:51:00|520.86|518.06|520.48|517.68|520.86|518.06|520.48|517.68|0
1656024690000|2022-06-23 22:51:30|520.67|517.87|520.67|517.87|520.67|517.87|520.67|517.87|0
1656024720000|2022-06-23 22:52:00|520.77|517.97|520.67|517.87|520.77|517.97|520.67|517.87|0
1656024730000|2022-06-23 22:52:10|520.86|518.06|521.05|518.25|521.05|518.25|520.86|518.06|0
1656024740000|2022-06-23 22:52:20|521.14|518.34|521.05|518.25|521.14|518.34|521.05|518.25|0
1656024760000|2022-06-23 22:52:40|521.14|518.34|521.05|518.25|521.23|518.43|521.05|518.25|0
1656024770000|2022-06-23 22:52:50|521.23|518.43|521.23|518.43|521.23|518.43|521.23|518.43|0
1656024790000|2022-06-23 22:53:10|521.05|518.25|520.95|518.15|521.05|518.25|520.95|518.15|0
1656024800000|2022-06-23 22:53:20|520.77|517.97|520.77|517.97|520.86|518.06|520.77|517.97|0
1656024810000|2022-06-23 22:53:30|520.67|517.87|520.67|517.87|520.77|517.97|520.67|517.87|0
1656024860000|2022-06-23 22:54:20|520.86|518.06|520.86|518.06|520.86|518.06|520.86|518.06|0
1656024880000|2022-06-23 22:54:40|520.67|517.87|520.67|517.87|520.67|517.87|520.67|517.87|0
1656024890000|2022-06-23 22:54:50|520.77|517.97|520.77|517.97|520.77|517.97|520.77|517.97|0
1656024900000|2022-06-23 22:55:00|520.86|518.06|520.86|518.06|520.86|518.06|520.86|518.06|0
1656024940000|2022-06-23 22:55:40|521.04|518.24|520.86|518.06|521.04|518.24|520.86|518.06|0
1656024950000|2022-06-23 22:55:50|521.04|518.24|521.04|518.24|521.04|518.24|521.04|518.24|0
1656024960000|2022-06-23 22:56:00|520.95|518.15|521.04|518.24|521.04|518.24|520.95|518.15|0
1656024970000|2022-06-23 22:56:10|520.95|518.15|520.95|518.15|520.95|518.15|520.95|518.15|0
1656024980000|2022-06-23 22:56:20|520.86|518.06|521.04|518.24|521.04|518.24|520.86|518.06|0
1656025000000|2022-06-23 22:56:40|521.14|518.34|521.04|518.24|521.14|518.34|521.04|518.24|0
1656025010000|2022-06-23 22:56:50|521.23|518.43|521.23|518.43|521.23|518.43|521.23|518.43|0
1656025020000|2022-06-23 22:57:00|521.33|518.53|521.23|518.43|521.33|518.53|521.23|518.43|0
1656025030000|2022-06-23 22:57:10|521.33|518.53|521.52|518.72|521.52|518.72|521.33|518.53|0
1656025040000|2022-06-23 22:57:20|521.61|518.81|521.8|519|521.8|519|521.61|518.81|0
1656025050000|2022-06-23 22:57:30|521.9|519.1|521.99|519.19|521.99|519.19|521.9|519.1|0
1656025060000|2022-06-23 22:57:40|521.8|519|521.99|519.19|521.99|519.19|521.8|519|0
1656025070000|2022-06-23 22:57:50|522.09|519.29|522.09|519.29|522.09|519.29|522.09|519.29|0
1656025080000|2022-06-23 22:58:00|521.99|519.19|522.09|519.29|522.09|519.29|521.99|519.19|0
1656025090000|2022-06-23 22:58:10|521.99|519.19|521.99|519.19|521.99|519.19|521.99|519.19|0
1656025100000|2022-06-23 22:58:20|522.09|519.29|521.99|519.19|522.09|519.29|521.99|519.19|0
1656025110000|2022-06-23 22:58:30|522.09|519.29|522.18|519.38|522.18|519.38|521.99|519.19|0
1656025120000|2022-06-23 22:58:40|522.09|519.29|521.99|519.19|522.09|519.29|521.99|519.19|0
1656025130000|2022-06-23 22:58:50|522.09|519.29|522.09|519.29|522.09|519.29|522.09|519.29|0
1656025140000|2022-06-23 22:59:00|521.99|519.19|521.99|519.19|521.99|519.19|521.99|519.19|0
1656025150000|2022-06-23 22:59:10|522.09|519.29|522.09|519.29|522.09|519.29|522.09|519.29|0
1656025160000|2022-06-23 22:59:20|522.18|519.38|522.18|519.38|522.18|519.38|521.99|519.19|0
1656025170000|2022-06-23 22:59:30|521.99|519.19|521.71|518.91|521.99|519.19|521.71|518.91|0
1656025180000|2022-06-23 22:59:40|521.23|518.43|521.23|518.43|521.23|518.43|521.23|518.43|0
1656025190000|2022-06-23 22:59:50|521.42|518.62|521.33|518.53|521.42|518.62|521.33|518.53|0
1656025200000|2022-06-23 23:00:00|521.04|518.24|521.42|518.62|521.42|518.62|520.85|518.05|0
1656025210000|2022-06-23 23:00:10|521.33|518.53|521.42|518.62|521.42|518.62|521.33|518.53|0
1656025220000|2022-06-23 23:00:20|521.52|518.72|521.42|518.62|521.61|518.81|521.42|518.62|0
1656025230000|2022-06-23 23:00:30|521.23|518.43|521.33|518.53|521.42|518.62|521.23|518.43|0
1656025240000|2022-06-23 23:00:40|521.42|518.62|521.42|518.62|521.42|518.62|521.42|518.62|0
1656025250000|2022-06-23 23:00:50|521.61|518.81|521.61|518.81|521.61|518.81|521.61|518.81|0
1656025260000|2022-06-23 23:01:00|521.8|519|521.71|518.91|521.8|519|521.71|518.91|0
1656025270000|2022-06-23 23:01:10|521.8|519|521.42|518.62|521.8|519|521.42|518.62|0
1656025280000|2022-06-23 23:01:20|521.61|518.81|521.42|518.62|521.61|518.81|521.42|518.62|0
1656025310000|2022-06-23 23:01:50|521.33|518.53|521.33|518.53|521.33|518.53|521.23|518.43|0
1656025320000|2022-06-23 23:02:00|521.14|518.34|521.23|518.43|521.23|518.43|521.14|518.34|0
1656025330000|2022-06-23 23:02:10|521.04|518.24|521.04|518.24|521.04|518.24|521.04|518.24|0
1656025340000|2022-06-23 23:02:20|520.85|518.05|520.85|518.05|520.85|518.05|520.85|518.05|0
1656025350000|2022-06-23 23:02:30|520.66|517.86|520.66|517.86|520.76|517.96|520.66|517.86|0
1656025360000|2022-06-23 23:02:40|520.29|517.49|520.2|517.4|520.29|517.49|520.2|517.4|0
1656025370000|2022-06-23 23:02:50|520.1|517.3|520.1|517.3|520.1|517.3|520.1|517.3|0
1656025380000|2022-06-23 23:03:00|520.01|517.21|519.91|517.11|520.01|517.21|519.91|517.11|0
1656025390000|2022-06-23 23:03:10|519.82|517.02|519.82|517.02|519.82|517.02|519.72|516.92|0
1656025400000|2022-06-23 23:03:20|520.29|517.49|520.29|517.49|520.29|517.49|520.29|517.49|0
1656025410000|2022-06-23 23:03:30|520.39|517.59|520.1|517.3|520.39|517.59|520.1|517.3|0
1656025420000|2022-06-23 23:03:40|520.2|517.4|520.29|517.49|520.29|517.49|520.2|517.4|0
1656025430000|2022-06-23 23:03:50|520.39|517.59|520.39|517.59|520.39|517.59|520.39|517.59|0
1656025440000|2022-06-23 23:04:00|520.48|517.68|520.48|517.68|520.48|517.68|520.48|517.68|0
1656025450000|2022-06-23 23:04:10|520.38|517.58|520.38|517.58|520.38|517.58|520.38|517.58|0
1656025460000|2022-06-23 23:04:20|520.57|517.77|520.66|517.86|520.76|517.96|520.57|517.77|0
1656025470000|2022-06-23 23:04:30|520.85|518.05|520.85|518.05|520.85|518.05|520.85|518.05|0
1656025480000|2022-06-23 23:04:40|521.04|518.24|521.23|518.43|521.23|518.43|521.04|518.24|0
1656025490000|2022-06-23 23:04:50|521.04|518.24|521.04|518.24|521.04|518.24|521.04|518.24|0
1656025500000|2022-06-23 23:05:00|520.76|517.96|521.04|518.24|521.04|518.24|520.76|517.96|0
1656025530000|2022-06-23 23:05:30|521.23|518.43|521.04|518.24|521.23|518.43|521.04|518.24|0
1656025540000|2022-06-23 23:05:40|521.23|518.43|521.42|518.62|521.42|518.62|521.23|518.43|0
1656025550000|2022-06-23 23:05:50|521.61|518.81|521.61|518.81|521.61|518.81|521.61|518.81|0
1656025560000|2022-06-23 23:06:00|521.8|519|521.61|518.81|521.8|519|521.61|518.81|0
1656025580000|2022-06-23 23:06:20|521.42|518.62|521.33|518.53|521.42|518.62|521.33|518.53|0
1656025590000|2022-06-23 23:06:30|521.23|518.43|521.33|518.53|521.33|518.53|521.23|518.43|0
1656025610000|2022-06-23 23:06:50|521.23|518.43|521.23|518.43|521.33|518.53|521.23|518.43|0
1656025640000|2022-06-23 23:07:20|521.42|518.62|521.42|518.62|521.42|518.62|521.42|518.62|0
1656025650000|2022-06-23 23:07:30|521.52|518.72|521.42|518.62|521.52|518.72|521.42|518.62|0
1656025660000|2022-06-23 23:07:40|521.33|518.53|521.33|518.53|521.33|518.53|521.33|518.53|0
1656025670000|2022-06-23 23:07:50|521.23|518.43|521.23|518.43|521.23|518.43|521.23|518.43|0
1656025680000|2022-06-23 23:08:00|521.33|518.53|521.33|518.53|521.33|518.53|521.33|518.53|0
1656025690000|2022-06-23 23:08:10|521.23|518.43|521.23|518.43|521.33|518.53|521.23|518.43|0
1656025720000|2022-06-23 23:08:40|521.14|518.34|521.04|518.24|521.14|518.34|521.04|518.24|0
1656025730000|2022-06-23 23:08:50|521.14|518.34|521.14|518.34|521.14|518.34|521.14|518.34|0
1656025750000|2022-06-23 23:09:10|520.95|518.15|520.66|517.86|520.95|518.15|520.66|517.86|0
1656025760000|2022-06-23 23:09:20|520.85|518.05|520.85|518.05|520.85|518.05|520.85|518.05|0
1656025770000|2022-06-23 23:09:30|520.95|518.15|520.95|518.15|520.95|518.15|520.95|518.15|0
1656025780000|2022-06-23 23:09:40|520.85|518.05|520.76|517.96|520.85|518.05|520.66|517.86|0
1656025790000|2022-06-23 23:09:50|520.66|517.86|520.66|517.86|520.66|517.86|520.66|517.86|0
1656025800000|2022-06-23 23:10:00|520.57|517.77|520.47|517.67|520.57|517.77|520.47|517.67|0
1656025820000|2022-06-23 23:10:20|520.38|517.58|520.28|517.48|520.38|517.58|520.28|517.48|0
1656025840000|2022-06-23 23:10:40|520.19|517.39|520.28|517.48|520.28|517.48|520.1|517.3|0
1656025850000|2022-06-23 23:10:50|520.1|517.3|520.1|517.3|520.1|517.3|520.1|517.3|0
1656025860000|2022-06-23 23:11:00|520.01|517.21|520.1|517.3|520.1|517.3|520.01|517.21|0
1656025870000|2022-06-23 23:11:10|520.19|517.39|520.1|517.3|520.19|517.39|520.1|517.3|0
1656025890000|2022-06-23 23:11:30|520.28|517.48|520.28|517.48|520.28|517.48|520.28|517.48|0
1656025900000|2022-06-23 23:11:40|520.1|517.3|520.1|517.3|520.1|517.3|520.1|517.3|0
1656025960000|2022-06-23 23:12:40|520|517.2|519.91|517.11|520|517.2|519.91|517.11|0
1656025970000|2022-06-23 23:12:50|520|517.2|520|517.2|520|517.2|520|517.2|0
1656025980000|2022-06-23 23:13:00|520.1|517.3|520.1|517.3|520.1|517.3|520.1|517.3|0
1656025990000|2022-06-23 23:13:10|520|517.2|520.1|517.3|520.1|517.3|520|517.2|0
1656026010000|2022-06-23 23:13:30|519.91|517.11|519.91|517.11|519.91|517.11|519.91|517.11|0
1656026040000|2022-06-23 23:14:00|519.82|517.02|520|517.2|520|517.2|519.82|517.02|0
1656026050000|2022-06-23 23:14:10|520.09|517.29|520|517.2|520.09|517.29|520|517.2|0
1656026060000|2022-06-23 23:14:20|519.91|517.11|520.09|517.29|520.09|517.29|519.91|517.11|0
1656026090000|2022-06-23 23:14:50|520.28|517.48|520.28|517.48|520.47|517.67|520.28|517.48|0
1656026110000|2022-06-23 23:15:10|520.38|517.58|520.38|517.58|520.38|517.58|520.28|517.48|0
1656026120000|2022-06-23 23:15:20|520.47|517.67|520.57|517.77|520.57|517.77|520.47|517.67|0
1656026130000|2022-06-23 23:15:30|520.66|517.86|520.76|517.96|520.76|517.96|520.66|517.86|0
1656026140000|2022-06-23 23:15:40|520.66|517.86|520.66|517.86|520.66|517.86|520.57|517.77|0
1656026160000|2022-06-23 23:16:00|520.85|518.05|520.85|518.05|520.85|518.05|520.85|518.05|0
1656026170000|2022-06-23 23:16:10|520.95|518.15|520.95|518.15|520.95|518.15|520.95|518.15|0
1656026180000|2022-06-23 23:16:20|520.85|518.05|520.76|517.96|520.85|518.05|520.76|517.96|0
1656026200000|2022-06-23 23:16:40|520.66|517.86|520.66|517.86|520.66|517.86|520.66|517.86|0
1656026210000|2022-06-23 23:16:50|520.76|517.96|520.85|518.05|520.85|518.05|520.76|517.96|0
1656026220000|2022-06-23 23:17:00|520.66|517.86|520.47|517.67|520.66|517.86|520.47|517.67|0
1656026230000|2022-06-23 23:17:10|520.38|517.58|520.28|517.48|520.38|517.58|520.28|517.48|0
1656026250000|2022-06-23 23:17:30|520.57|517.77|520.57|517.77|520.57|517.77|520.57|517.77|0
1656026260000|2022-06-23 23:17:40|520.47|517.67|520.47|517.67|520.47|517.67|520.47|517.67|0
1656026270000|2022-06-23 23:17:50|520.57|517.77|520.57|517.77|520.57|517.77|520.57|517.77|0
1656026280000|2022-06-23 23:18:00|520.66|517.86|520.76|517.96|520.76|517.96|520.66|517.86|0
1656026290000|2022-06-23 23:18:10|520.85|518.05|520.85|518.05|520.85|518.05|520.85|518.05|0
1656026300000|2022-06-23 23:18:20|520.95|518.15|520.95|518.15|520.95|518.15|520.85|518.05|0
1656026310000|2022-06-23 23:18:30|521.04|518.24|520.95|518.15|521.04|518.24|520.95|518.15|0
1656026320000|2022-06-23 23:18:40|521.04|518.24|521.23|518.43|521.23|518.43|521.04|518.24|0
1656026330000|2022-06-23 23:18:50|521.04|518.24|521.23|518.43|521.23|518.43|521.04|518.24|0
1656026340000|2022-06-23 23:19:00|521.32|518.52|521.32|518.52|521.32|518.52|521.23|518.43|0
1656026350000|2022-06-23 23:19:10|521.41|518.61|521.41|518.61|521.41|518.61|521.41|518.61|0
1656026360000|2022-06-23 23:19:20|521.6|518.8|521.6|518.8|521.6|518.8|521.6|518.8|0
1656026390000|2022-06-23 23:19:50|521.41|518.61|521.6|518.8|521.6|518.8|521.41|518.61|0
1656026400000|2022-06-23 23:20:00|521.41|518.61|521.13|518.33|521.41|518.61|521.04|518.24|0
1656026410000|2022-06-23 23:20:10|521.04|518.24|521.13|518.33|521.13|518.33|521.04|518.24|0
1656026420000|2022-06-23 23:20:20|521.04|518.24|521.04|518.24|521.13|518.33|521.04|518.24|0
1656026430000|2022-06-23 23:20:30|521.13|518.33|521.13|518.33|521.13|518.33|521.13|518.33|0
1656026440000|2022-06-23 23:20:40|521.04|518.24|521.04|518.24|521.04|518.24|521.04|518.24|0
1656026450000|2022-06-23 23:20:50|521.13|518.33|521.22|518.42|521.22|518.42|521.13|518.33|0
1656026470000|2022-06-23 23:21:10|521.32|518.52|521.32|518.52|521.32|518.52|521.32|518.52|0
1656026480000|2022-06-23 23:21:20|521.22|518.42|521.32|518.52|521.32|518.52|521.22|518.42|0
1656026490000|2022-06-23 23:21:30|521.51|518.71|521.41|518.61|521.51|518.71|521.41|518.61|0
1656026500000|2022-06-23 23:21:40|521.32|518.52|521.22|518.42|521.32|518.52|521.22|518.42|0
1656026510000|2022-06-23 23:21:50|521.13|518.33|521.22|518.42|521.22|518.42|521.13|518.33|0
1656026520000|2022-06-23 23:22:00|521.13|518.33|521.13|518.33|521.13|518.33|521.13|518.33|0
1656026550000|2022-06-23 23:22:30|521.22|518.42|521.32|518.52|521.32|518.52|521.22|518.42|0
1656026560000|2022-06-23 23:22:40|521.51|518.71|521.51|518.71|521.51|518.71|521.51|518.71|0
1656026580000|2022-06-23 23:23:00|521.6|518.8|521.6|518.8|521.6|518.8|521.6|518.8|0
1656026590000|2022-06-23 23:23:10|521.51|518.71|521.51|518.71|521.51|518.71|521.41|518.61|0
1656026600000|2022-06-23 23:23:20|521.32|518.52|521.32|518.52|521.32|518.52|521.22|518.42|0
1656026610000|2022-06-23 23:23:30|521.22|518.42|521.13|518.33|521.22|518.42|521.13|518.33|0
1656026620000|2022-06-23 23:23:40|521.03|518.23|521.03|518.23|521.03|518.23|521.03|518.23|0
1656026630000|2022-06-23 23:23:50|521.13|518.33|521.13|518.33|521.13|518.33|521.13|518.33|0
1656026640000|2022-06-23 23:24:00|521.22|518.42|521.32|518.52|521.32|518.52|521.22|518.42|0
1656026670000|2022-06-23 23:24:30|521.22|518.42|521.22|518.42|521.22|518.42|521.22|518.42|0
1656026700000|2022-06-23 23:25:00|521.32|518.52|521.41|518.61|521.41|518.61|521.32|518.52|0
1656026720000|2022-06-23 23:25:20|521.6|518.8|521.6|518.8|521.6|518.8|521.6|518.8|0
1656026740000|2022-06-23 23:25:40|521.7|518.9|521.79|518.99|521.79|518.99|521.7|518.9|0
1656026750000|2022-06-23 23:25:50|521.51|518.71|521.7|518.9|521.7|518.9|521.51|518.71|0
1656026760000|2022-06-23 23:26:00|521.6|518.8|521.6|518.8|521.6|518.8|521.6|518.8|0
1656026780000|2022-06-23 23:26:20|521.7|518.9|521.79|518.99|521.79|518.99|521.7|518.9|0
1656026790000|2022-06-23 23:26:30|521.7|518.9|521.7|518.9|521.7|518.9|521.7|518.9|0
1656026800000|2022-06-23 23:26:40|521.6|518.8|521.32|518.52|521.7|518.9|521.32|518.52|0
1656026810000|2022-06-23 23:26:50|521.22|518.42|521.22|518.42|521.22|518.42|521.22|518.42|0
1656026820000|2022-06-23 23:27:00|521.03|518.23|520.75|517.95|521.13|518.33|520.75|517.95|0
1656026830000|2022-06-23 23:27:10|520.66|517.86|520.75|517.95|520.75|517.95|520.66|517.86|0
1656026840000|2022-06-23 23:27:20|520.66|517.86|520.57|517.77|520.66|517.86|520.57|517.77|0
1656026850000|2022-06-23 23:27:30|520.75|517.95|520.57|517.77|520.75|517.95|520.57|517.77|0
1656026860000|2022-06-23 23:27:40|520.47|517.67|520.47|517.67|520.47|517.67|520.47|517.67|0
1656026870000|2022-06-23 23:27:50|520.57|517.77|520.47|517.67|520.57|517.77|520.47|517.67|0
1656026880000|2022-06-23 23:28:00|520.57|517.77|520.66|517.86|520.66|517.86|520.47|517.67|0
1656026890000|2022-06-23 23:28:10|520.47|517.67|520.19|517.39|520.47|517.67|520.19|517.39|0
1656026900000|2022-06-23 23:28:20|520.47|517.67|520.47|517.67|520.66|517.86|520.47|517.67|0
1656026930000|2022-06-23 23:28:50|520.38|517.58|520.28|517.48|520.38|517.58|520.28|517.48|0
1656026970000|2022-06-23 23:29:30|520.38|517.58|520.38|517.58|520.38|517.58|520.28|517.48|0
1656026980000|2022-06-23 23:29:40|520.28|517.48|520.28|517.48|520.38|517.58|520.28|517.48|0
1656026990000|2022-06-23 23:29:50|520.19|517.39|520.09|517.29|520.19|517.39|520.09|517.29|0
1656027000000|2022-06-23 23:30:00|520.75|517.95|520.94|518.14|520.94|518.14|520.75|517.95|0
1656027010000|2022-06-23 23:30:10|521.03|518.23|521.41|518.61|521.41|518.61|521.03|518.23|0
1656027020000|2022-06-23 23:30:20|521.7|518.9|521.6|518.8|521.7|518.9|521.6|518.8|0
1656027030000|2022-06-23 23:30:30|521.51|518.71|521.7|518.9|521.7|518.9|521.51|518.71|0
1656027040000|2022-06-23 23:30:40|521.6|518.8|521.22|518.42|521.6|518.8|521.22|518.42|0
1656027050000|2022-06-23 23:30:50|521.13|518.33|520.94|518.14|521.13|518.33|520.84|518.04|0
1656027060000|2022-06-23 23:31:00|520.84|518.04|520.84|518.04|520.84|518.04|520.84|518.04|0
1656027070000|2022-06-23 23:31:10|520.65|517.85|520.65|517.85|520.65|517.85|520.56|517.76|0
1656027080000|2022-06-23 23:31:20|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1656027090000|2022-06-23 23:31:30|520.47|517.67|520.47|517.67|520.47|517.67|520.47|517.67|0
1656027100000|2022-06-23 23:31:40|520.65|517.85|520.38|517.58|520.65|517.85|520.38|517.58|0
1656027110000|2022-06-23 23:31:50|520.28|517.48|519.9|517.1|520.38|517.58|519.9|517.1|0
1656027120000|2022-06-23 23:32:00|519.81|517.01|519.52|516.72|519.81|517.01|519.52|516.72|0
1656027130000|2022-06-23 23:32:10|519.71|516.91|519.52|516.72|519.71|516.91|519.52|516.72|0
1656027140000|2022-06-23 23:32:20|519.62|516.82|519.62|516.82|519.71|516.91|519.62|516.82|0
1656027150000|2022-06-23 23:32:30|519.43|516.63|519.52|516.72|519.52|516.72|519.33|516.53|0
1656027170000|2022-06-23 23:32:50|519.62|516.82|519.62|516.82|519.62|516.82|519.62|516.82|0
1656027180000|2022-06-23 23:33:00|519.71|516.91|520.28|517.48|520.28|517.48|519.71|516.91|0
1656027200000|2022-06-23 23:33:20|520.47|517.67|520.37|517.57|520.47|517.67|520.37|517.57|0
1656027210000|2022-06-23 23:33:30|520.28|517.48|520.09|517.29|520.28|517.48|520.09|517.29|0
1656027220000|2022-06-23 23:33:40|520.28|517.48|520.09|517.29|520.28|517.48|520.09|517.29|0
1656027230000|2022-06-23 23:33:50|519.9|517.1|520|517.2|520|517.2|519.9|517.1|0
1656027240000|2022-06-23 23:34:00|519.9|517.1|520|517.2|520|517.2|519.9|517.1|0
1656027250000|2022-06-23 23:34:10|519.9|517.1|519.9|517.1|519.9|517.1|519.9|517.1|0
1656027260000|2022-06-23 23:34:20|520.28|517.48|520.28|517.48|520.28|517.48|520.28|517.48|0
1656027270000|2022-06-23 23:34:30|520.09|517.29|520.28|517.48|520.28|517.48|520.09|517.29|0
1656027280000|2022-06-23 23:34:40|520.47|517.67|520.46|517.66|520.47|517.67|520.46|517.66|0
1656027300000|2022-06-23 23:35:00|520.56|517.76|520.46|517.66|520.56|517.76|520.46|517.66|0
1656027310000|2022-06-23 23:35:10|520.37|517.57|520.37|517.57|520.37|517.57|520.37|517.57|0
1656027320000|2022-06-23 23:35:20|520.28|517.48|520.28|517.48|520.28|517.48|520.09|517.29|0
1656027350000|2022-06-23 23:35:50|520.19|517.39|520.19|517.39|520.19|517.39|520.19|517.39|0
1656027370000|2022-06-23 23:36:10|520.09|517.29|520.09|517.29|520.09|517.29|520.09|517.29|0
1656027380000|2022-06-23 23:36:20|520.28|517.48|520.19|517.39|520.28|517.48|520.19|517.39|0
1656027390000|2022-06-23 23:36:30|520.09|517.29|520.19|517.39|520.19|517.39|520.09|517.29|0
1656027400000|2022-06-23 23:36:40|520.28|517.48|520.28|517.48|520.28|517.48|520.28|517.48|0
1656027410000|2022-06-23 23:36:50|520.37|517.57|520.28|517.48|520.37|517.57|520.28|517.48|0
1656027420000|2022-06-23 23:37:00|520.09|517.29|520.09|517.29|520.09|517.29|520.09|517.29|0
1656027440000|2022-06-23 23:37:20|519.9|517.1|519.9|517.1|519.9|517.1|519.9|517.1|0
1656027460000|2022-06-23 23:37:40|519.81|517.01|519.9|517.1|519.9|517.1|519.81|517.01|0
1656027480000|2022-06-23 23:38:00|519.81|517.01|519.71|516.91|519.9|517.1|519.71|516.91|0
1656027490000|2022-06-23 23:38:10|519.81|517.01|519.9|517.1|519.9|517.1|519.81|517.01|0
1656027500000|2022-06-23 23:38:20|520|517.2|520|517.2|520|517.2|519.9|517.1|0
1656027510000|2022-06-23 23:38:30|520.09|517.29|519.9|517.1|520.09|517.29|519.9|517.1|0
1656027520000|2022-06-23 23:38:40|520|517.2|520|517.2|520|517.2|520|517.2|0
1656027530000|2022-06-23 23:38:50|519.9|517.1|519.9|517.1|519.9|517.1|519.9|517.1|0
1656027540000|2022-06-23 23:39:00|520|517.2|520.09|517.29|520.09|517.29|519.9|517.1|0
1656027550000|2022-06-23 23:39:10|520|517.2|519.9|517.1|520|517.2|519.9|517.1|0
1656027570000|2022-06-23 23:39:30|520.09|517.29|520.27|517.47|520.27|517.47|520.09|517.29|0
1656027580000|2022-06-23 23:39:40|520.18|517.38|520.18|517.38|520.18|517.38|520.18|517.38|0
1656027590000|2022-06-23 23:39:50|520.27|517.47|520.46|517.66|520.46|517.66|520.27|517.47|0
1656027600000|2022-06-23 23:40:00|520.09|517.29|519.9|517.1|520.09|517.29|519.9|517.1|0
1656027620000|2022-06-23 23:40:20|519.71|516.91|519.71|516.91|519.71|516.91|519.71|516.91|0
1656027670000|2022-06-23 23:41:10|520.09|517.29|520.09|517.29|520.09|517.29|520.09|517.29|0
1656027680000|2022-06-23 23:41:20|520.27|517.47|520.27|517.47|520.27|517.47|520.27|517.47|0
1656027690000|2022-06-23 23:41:30|520.09|517.29|520.09|517.29|520.18|517.38|520.09|517.29|0
1656027700000|2022-06-23 23:41:40|520.18|517.38|520.18|517.38|520.18|517.38|520.18|517.38|0
1656027710000|2022-06-23 23:41:50|520.27|517.47|520.27|517.47|520.27|517.47|520.27|517.47|0
1656027720000|2022-06-23 23:42:00|520.18|517.38|520.18|517.38|520.18|517.38|520.18|517.38|0
1656027730000|2022-06-23 23:42:10|520.27|517.47|520.27|517.47|520.27|517.47|520.27|517.47|0
1656027740000|2022-06-23 23:42:20|520.46|517.66|520.18|517.38|520.46|517.66|520.18|517.38|0
1656027750000|2022-06-23 23:42:30|520.09|517.29|520.18|517.38|520.18|517.38|520.09|517.29|0
1656027760000|2022-06-23 23:42:40|520.09|517.29|520.18|517.38|520.18|517.38|520.09|517.29|0
1656027770000|2022-06-23 23:42:50|520.27|517.47|520.27|517.47|520.27|517.47|520.27|517.47|0
1656027780000|2022-06-23 23:43:00|520.18|517.38|520.18|517.38|520.18|517.38|520.18|517.38|0
1656027790000|2022-06-23 23:43:10|520.08|517.28|520.56|517.76|520.56|517.76|520.08|517.28|0
1656027800000|2022-06-23 23:43:20|520.46|517.66|520.56|517.76|520.65|517.85|520.46|517.66|0
1656027810000|2022-06-23 23:43:30|520.46|517.66|520.46|517.66|520.46|517.66|520.46|517.66|0
1656027830000|2022-06-23 23:43:50|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1656027840000|2022-06-23 23:44:00|520.65|517.85|520.75|517.95|520.75|517.95|520.65|517.85|0
1656027850000|2022-06-23 23:44:10|520.65|517.85|520.84|518.04|520.84|518.04|520.65|517.85|0
1656027880000|2022-06-23 23:44:40|520.65|517.85|520.56|517.76|520.65|517.85|520.46|517.66|0
1656027890000|2022-06-23 23:44:50|520.46|517.66|520.56|517.76|520.56|517.76|520.46|517.66|0
1656027900000|2022-06-23 23:45:00|520.65|517.85|520.65|517.85|520.65|517.85|520.65|517.85|0
1656027910000|2022-06-23 23:45:10|520.46|517.66|520.46|517.66|520.46|517.66|520.46|517.66|0
1656027920000|2022-06-23 23:45:20|520.56|517.76|520.65|517.85|520.65|517.85|520.56|517.76|0
1656027930000|2022-06-23 23:45:30|520.84|518.04|520.84|518.04|520.84|518.04|520.84|518.04|0
1656027940000|2022-06-23 23:45:40|520.75|517.95|520.75|517.95|520.75|517.95|520.75|517.95|0
1656027950000|2022-06-23 23:45:50|520.65|517.85|520.84|518.04|520.84|518.04|520.65|517.85|0
1656027990000|2022-06-23 23:46:30|520.65|517.85|520.65|517.85|520.65|517.85|520.65|517.85|0
1656028000000|2022-06-23 23:46:40|520.56|517.76|520.65|517.85|520.65|517.85|520.56|517.76|0
1656028020000|2022-06-23 23:47:00|520.56|517.76|520.46|517.66|520.56|517.76|520.46|517.66|0
1656028030000|2022-06-23 23:47:10|520.27|517.47|520.46|517.66|520.46|517.66|520.27|517.47|0
1656028040000|2022-06-23 23:47:20|520.37|517.57|520.37|517.57|520.37|517.57|520.37|517.57|0
1656028060000|2022-06-23 23:47:40|520.46|517.66|520.65|517.85|520.65|517.85|520.46|517.66|0
1656028080000|2022-06-23 23:48:00|520.75|517.95|520.65|517.85|520.75|517.95|520.65|517.85|0
1656028090000|2022-06-23 23:48:10|520.84|518.04|520.84|518.04|520.84|518.04|520.84|518.04|0
1656028100000|2022-06-23 23:48:20|520.94|518.14|521.4|518.6|521.4|518.6|520.94|518.14|0
1656028110000|2022-06-23 23:48:30|521.22|518.42|521.03|518.23|521.22|518.42|521.03|518.23|0
1656028120000|2022-06-23 23:48:40|520.94|518.14|521.03|518.23|521.03|518.23|520.94|518.14|0
1656028130000|2022-06-23 23:48:50|520.94|518.14|521.03|518.23|521.03|518.23|520.84|518.04|0
1656028140000|2022-06-23 23:49:00|521.12|518.32|521.21|518.41|521.21|518.41|521.12|518.32|0
1656028160000|2022-06-23 23:49:20|521.31|518.51|521.21|518.41|521.31|518.51|521.21|518.41|0
1656028170000|2022-06-23 23:49:30|521.31|518.51|521.59|518.79|521.59|518.79|521.31|518.51|0
1656028180000|2022-06-23 23:49:40|521.4|518.6|521.21|518.41|521.4|518.6|521.21|518.41|0
1656028190000|2022-06-23 23:49:50|521.31|518.51|521.4|518.6|521.4|518.6|521.31|518.51|0
1656028200000|2022-06-23 23:50:00|521.21|518.41|521.03|518.23|521.4|518.6|521.03|518.23|0
1656028210000|2022-06-23 23:50:10|521.12|518.32|521.12|518.32|521.12|518.32|521.03|518.23|0
1656028220000|2022-06-23 23:50:20|521.03|518.23|521.03|518.23|521.12|518.32|521.03|518.23|0
1656028230000|2022-06-23 23:50:30|520.94|518.14|520.84|518.04|520.94|518.14|520.84|518.04|0
1656028250000|2022-06-23 23:50:50|520.93|518.13|521.03|518.23|521.03|518.23|520.93|518.13|0
1656028260000|2022-06-23 23:51:00|521.12|518.32|521.31|518.51|521.31|518.51|521.12|518.32|0
1656028270000|2022-06-23 23:51:10|521.4|518.6|521.4|518.6|521.4|518.6|521.4|518.6|0
1656028280000|2022-06-23 23:51:20|521.78|518.98|521.97|519.17|521.97|519.17|521.69|518.89|0
1656028290000|2022-06-23 23:51:30|521.88|519.08|521.88|519.08|522.07|519.27|521.88|519.08|0
1656028300000|2022-06-23 23:51:40|521.78|518.98|521.88|519.08|521.88|519.08|521.78|518.98|0
1656028310000|2022-06-23 23:51:50|521.78|518.98|521.69|518.89|521.78|518.98|521.69|518.89|0
1656028320000|2022-06-23 23:52:00|521.78|518.98|521.78|518.98|521.78|518.98|521.78|518.98|0
1656028330000|2022-06-23 23:52:10|521.69|518.89|521.59|518.79|521.78|518.98|521.59|518.79|0
1656028340000|2022-06-23 23:52:20|521.5|518.7|521.4|518.6|521.5|518.7|521.4|518.6|0
1656028350000|2022-06-23 23:52:30|521.59|518.79|521.69|518.89|521.69|518.89|521.59|518.79|0
1656028360000|2022-06-23 23:52:40|521.78|518.98|521.78|518.98|521.78|518.98|521.78|518.98|0
1656028370000|2022-06-23 23:52:50|521.97|519.17|522.07|519.27|522.07|519.27|521.97|519.17|0
1656028380000|2022-06-23 23:53:00|521.97|519.17|522.16|519.36|522.16|519.36|521.88|519.08|0
1656028400000|2022-06-23 23:53:20|521.97|519.17|521.88|519.08|521.97|519.17|521.88|519.08|0
1656028410000|2022-06-23 23:53:30|521.97|519.17|522.16|519.36|522.16|519.36|521.97|519.17|0
1656028430000|2022-06-23 23:53:50|522.07|519.27|521.97|519.17|522.07|519.27|521.97|519.17|0
1656028440000|2022-06-23 23:54:00|522.07|519.27|521.97|519.17|522.07|519.27|521.97|519.17|0
1656028450000|2022-06-23 23:54:10|522.16|519.36|522.16|519.36|522.16|519.36|522.16|519.36|0
1656028460000|2022-06-23 23:54:20|521.97|519.17|521.97|519.17|521.97|519.17|521.97|519.17|0
1656028470000|2022-06-23 23:54:30|522.16|519.36|522.35|519.55|522.35|519.55|522.16|519.36|0
1656028480000|2022-06-23 23:54:40|522.26|519.46|522.35|519.55|522.35|519.55|522.26|519.46|0
1656028490000|2022-06-23 23:54:50|522.44|519.64|522.44|519.64|522.44|519.64|522.35|519.55|0
1656028500000|2022-06-23 23:55:00|522.53|519.73|523.1|520.3|523.1|520.3|522.53|519.73|0
1656028510000|2022-06-23 23:55:10|523.48|520.68|524.15|521.35|524.15|521.35|523.48|520.68|0
1656028520000|2022-06-23 23:55:20|523.86|521.06|523.86|521.06|523.86|521.06|523.77|520.97|0
1656028530000|2022-06-23 23:55:30|524.34|521.54|524.24|521.44|524.34|521.54|524.05|521.25|0
1656028540000|2022-06-23 23:55:40|524.05|521.25|524.24|521.44|524.24|521.44|524.05|521.25|0
1656028550000|2022-06-23 23:55:50|524.62|521.82|524.99|522.19|524.99|522.19|524.62|521.82|0
1656028560000|2022-06-23 23:56:00|524.9|522.1|524.71|521.91|524.99|522.19|524.71|521.91|0
1656028570000|2022-06-23 23:56:10|524.62|521.82|524.43|521.63|524.62|521.82|524.43|521.63|0
1656028580000|2022-06-23 23:56:20|524.99|522.19|524.81|522.01|524.99|522.19|524.81|522.01|0
1656028590000|2022-06-23 23:56:30|524.62|521.82|524.8|522|524.8|522|524.62|521.82|0
1656028600000|2022-06-23 23:56:40|524.99|522.19|524.99|522.19|524.99|522.19|524.99|522.19|0
1656028610000|2022-06-23 23:56:50|524.9|522.1|525.18|522.38|525.18|522.38|524.9|522.1|0
1656028620000|2022-06-23 23:57:00|525.37|522.57|525.37|522.57|525.37|522.57|525.37|522.57|0
1656028630000|2022-06-23 23:57:10|525.56|522.76|525.56|522.76|525.75|522.95|525.56|522.76|0
1656028640000|2022-06-23 23:57:20|525.37|522.57|524.8|522|525.37|522.57|524.8|522|0
1656028650000|2022-06-23 23:57:30|524.62|521.82|524.8|522|524.8|522|524.62|521.82|0
1656028660000|2022-06-23 23:57:40|524.71|521.91|524.43|521.63|524.71|521.91|524.43|521.63|0
1656028670000|2022-06-23 23:57:50|524.24|521.44|524.24|521.44|524.24|521.44|524.24|521.44|0
1656028680000|2022-06-23 23:58:00|524.43|521.63|524.8|522|524.8|522|524.43|521.63|0
1656028690000|2022-06-23 23:58:10|524.62|521.82|524.52|521.72|524.62|521.82|524.52|521.72|0
1656028700000|2022-06-23 23:58:20|524.61|521.81|524.43|521.63|524.61|521.81|524.43|521.63|0
1656028710000|2022-06-23 23:58:30|524.33|521.53|524.05|521.25|524.33|521.53|523.86|521.06|0
1656028720000|2022-06-23 23:58:40|523.96|521.16|523.96|521.16|524.05|521.25|523.86|521.06|0
1656028730000|2022-06-23 23:58:50|523.86|521.06|524.05|521.25|524.05|521.25|523.86|521.06|0
1656028750000|2022-06-23 23:59:10|524.24|521.44|524.43|521.63|524.43|521.63|524.24|521.44|0
1656028760000|2022-06-23 23:59:20|524.61|521.81|524.71|521.91|524.71|521.91|524.61|521.81|0
1656028770000|2022-06-23 23:59:30|524.61|521.81|524.8|522|524.8|522|524.61|521.81|0
1656028780000|2022-06-23 23:59:40|525.18|522.38|525.09|522.29|525.18|522.38|524.99|522.19|0
1656028790000|2022-06-23 23:59:50|524.8|522|524.8|522|524.8|522|524.8|522|0
1656028800000|2022-06-24 00:00:00|524.52|521.72|524.24|521.44|524.52|521.72|524.14|521.34|0
1656028810000|2022-06-24 00:00:10|524.42|521.62|524.61|521.81|524.8|522|524.42|521.62|0
1656028820000|2022-06-24 00:00:20|524.71|521.91|524.14|521.34|524.8|522|524.14|521.34|0
1656028830000|2022-06-24 00:00:30|524.61|521.81|524.24|521.44|524.61|521.81|524.24|521.44|0
1656028840000|2022-06-24 00:00:40|525.18|522.38|525.37|522.57|525.47|522.67|525.18|522.38|0
1656028850000|2022-06-24 00:00:50|525.66|522.86|525.75|522.95|525.75|522.95|525.66|522.86|0
1656028860000|2022-06-24 00:01:00|525.56|522.76|526.13|523.33|526.13|523.33|525.56|522.76|0
1656028870000|2022-06-24 00:01:10|526.7|523.9|526.61|523.81|526.7|523.9|526.61|523.81|0
1656028880000|2022-06-24 00:01:20|526.51|523.71|526.89|524.09|526.89|524.09|526.51|523.71|0
1656028890000|2022-06-24 00:01:30|527.08|524.28|526.99|524.19|527.27|524.47|526.99|524.19|0
1656028900000|2022-06-24 00:01:40|526.89|524.09|527.08|524.28|527.08|524.28|526.7|523.9|0
1656028910000|2022-06-24 00:01:50|526.8|524|526.32|523.52|526.99|524.19|526.32|523.52|0
1656028920000|2022-06-24 00:02:00|526.13|523.33|524.8|522|526.13|523.33|524.8|522|0
1656028930000|2022-06-24 00:02:10|524.61|521.81|523.48|520.68|524.61|521.81|523.48|520.68|0
1656028940000|2022-06-24 00:02:20|523.58|520.78|523.39|520.59|523.58|520.78|523.39|520.59|0
1656028950000|2022-06-24 00:02:30|523.29|520.49|523.48|520.68|523.48|520.68|523.1|520.3|0
1656028960000|2022-06-24 00:02:40|523.67|520.87|524.52|521.72|524.52|521.72|523.67|520.87|0
1656028970000|2022-06-24 00:02:50|524.42|521.62|523.86|521.06|524.42|521.62|523.86|521.06|0
1656028980000|2022-06-24 00:03:00|523.67|520.87|523.67|520.87|523.77|520.97|523.29|520.49|0
1656028990000|2022-06-24 00:03:10|523.58|520.78|524.05|521.25|524.05|521.25|523.58|520.78|0
1656029000000|2022-06-24 00:03:20|523.86|521.06|523.95|521.15|523.95|521.15|523.86|521.06|0
1656029010000|2022-06-24 00:03:30|524.05|521.25|524.14|521.34|524.14|521.34|524.05|521.25|0
1656029020000|2022-06-24 00:03:40|524.05|521.25|524.33|521.53|524.33|521.53|524.05|521.25|0
1656029030000|2022-06-24 00:03:50|524.14|521.34|524.33|521.53|524.33|521.53|524.14|521.34|0
1656029040000|2022-06-24 00:04:00|524.05|521.25|523.67|520.87|524.05|521.25|523.48|520.68|0
1656029050000|2022-06-24 00:04:10|523.48|520.68|523.67|520.87|523.76|520.96|523.48|520.68|0
1656029060000|2022-06-24 00:04:20|523.39|520.59|523.76|520.96|523.76|520.96|523.29|520.49|0
1656029070000|2022-06-24 00:04:30|523.58|520.78|524.04|521.24|524.04|521.24|523.48|520.68|0
1656029080000|2022-06-24 00:04:40|524.14|521.34|523.76|520.96|524.14|521.34|523.76|520.96|0
1656029090000|2022-06-24 00:04:50|523.67|520.87|523.2|520.4|523.67|520.87|523.2|520.4|0
1656029100000|2022-06-24 00:05:00|523.29|520.49|523.48|520.68|523.48|520.68|523.29|520.49|0
1656029110000|2022-06-24 00:05:10|523.67|520.87|523.86|521.06|523.86|521.06|523.67|520.87|0
1656029120000|2022-06-24 00:05:20|523.76|520.96|523.67|520.87|523.76|520.96|523.67|520.87|0
1656029130000|2022-06-24 00:05:30|523.58|520.78|523.58|520.78|523.67|520.87|523.58|520.78|0
1656029140000|2022-06-24 00:05:40|523.76|520.96|523.67|520.87|523.86|521.06|523.67|520.87|0
1656029150000|2022-06-24 00:05:50|523.58|520.78|523.48|520.68|523.58|520.78|523.48|520.68|0
1656029160000|2022-06-24 00:06:00|523.1|520.3|523.1|520.3|523.2|520.4|523.01|520.21|0
1656029170000|2022-06-24 00:06:10|523.29|520.49|523.2|520.4|523.67|520.87|523.2|520.4|0
1656029180000|2022-06-24 00:06:20|523.29|520.49|523.57|520.77|523.57|520.77|523.29|520.49|0
1656029190000|2022-06-24 00:06:30|523.67|520.87|523.76|520.96|523.85|521.05|523.57|520.77|0
1656029200000|2022-06-24 00:06:40|523.67|520.87|523.76|520.96|523.76|520.96|523.67|520.87|0
1656029210000|2022-06-24 00:06:50|523.85|521.05|523.67|520.87|523.95|521.15|523.67|520.87|0
1656029220000|2022-06-24 00:07:00|523.76|520.96|523.76|520.96|523.76|520.96|523.76|520.96|0
1656029230000|2022-06-24 00:07:10|523.57|520.77|523.67|520.87|523.67|520.87|523.39|520.59|0
1656029240000|2022-06-24 00:07:20|523.57|520.77|523.85|521.05|523.85|521.05|523.57|520.77|0
1656029250000|2022-06-24 00:07:30|523.76|520.96|523.57|520.77|523.76|520.96|523.57|520.77|0
1656029260000|2022-06-24 00:07:40|523.29|520.49|523.29|520.49|523.29|520.49|523.29|520.49|0
1656029280000|2022-06-24 00:08:00|523.1|520.3|522.72|519.92|523.1|520.3|522.72|519.92|0
1656029290000|2022-06-24 00:08:10|522.63|519.83|522.91|520.11|522.91|520.11|522.63|519.83|0
1656029300000|2022-06-24 00:08:20|523.2|520.4|523.2|520.4|523.29|520.49|523.2|520.4|0
1656029310000|2022-06-24 00:08:30|523.29|520.49|523.1|520.3|523.38|520.58|523.1|520.3|0
1656029320000|2022-06-24 00:08:40|522.82|520.02|523.01|520.21|523.1|520.3|522.82|520.02|0
1656029330000|2022-06-24 00:08:50|523.1|520.3|523.48|520.68|523.48|520.68|523.1|520.3|0
1656029340000|2022-06-24 00:09:00|523.57|520.77|523.57|520.77|523.57|520.77|523.57|520.77|0
1656029350000|2022-06-24 00:09:10|523.76|520.96|523.48|520.68|523.85|521.05|523.48|520.68|0
1656029360000|2022-06-24 00:09:20|523.57|520.77|523.29|520.49|523.57|520.77|523.29|520.49|0
1656029370000|2022-06-24 00:09:30|523.1|520.3|522.72|519.92|523.1|520.3|522.72|519.92|0
1656029380000|2022-06-24 00:09:40|522.34|519.54|521.49|518.69|522.34|519.54|521.49|518.69|0
1656029390000|2022-06-24 00:09:50|521.4|518.6|521.96|519.16|521.96|519.16|521.21|518.41|0
1656029400000|2022-06-24 00:10:00|521.21|518.41|521.21|518.41|521.21|518.41|520.64|517.84|0
1656029410000|2022-06-24 00:10:10|521.31|518.51|521.77|518.97|521.77|518.97|521.31|518.51|0
1656029420000|2022-06-24 00:10:20|521.4|518.6|521.96|519.16|521.96|519.16|521.4|518.6|0
1656029430000|2022-06-24 00:10:30|522.06|519.26|521.59|518.79|522.06|519.26|521.59|518.79|0
1656029440000|2022-06-24 00:10:40|521.68|518.88|521.96|519.16|521.96|519.16|521.58|518.78|0
1656029450000|2022-06-24 00:10:50|521.87|519.07|521.58|518.78|521.96|519.16|521.58|518.78|0
1656029460000|2022-06-24 00:11:00|521.21|518.41|520.93|518.13|521.21|518.41|520.74|517.94|0
1656029470000|2022-06-24 00:11:10|521.12|518.32|521.21|518.41|521.21|518.41|521.12|518.32|0
1656029480000|2022-06-24 00:11:20|521.02|518.22|521.21|518.41|521.21|518.41|521.02|518.22|0
1656029490000|2022-06-24 00:11:30|521.4|518.6|521.4|518.6|521.4|518.6|521.21|518.41|0
1656029500000|2022-06-24 00:11:40|521.31|518.51|521.58|518.78|521.58|518.78|521.02|518.22|0
1656029510000|2022-06-24 00:11:50|521.77|518.97|522.34|519.54|522.34|519.54|521.77|518.97|0
1656029520000|2022-06-24 00:12:00|521.96|519.16|522.15|519.35|522.15|519.35|521.96|519.16|0
1656029530000|2022-06-24 00:12:10|522.34|519.54|522.06|519.26|522.34|519.54|522.06|519.26|0
1656029540000|2022-06-24 00:12:20|521.96|519.16|522.15|519.35|522.15|519.35|521.96|519.16|0
1656029550000|2022-06-24 00:12:30|522.06|519.26|521.87|519.07|522.06|519.26|521.87|519.07|0
1656029560000|2022-06-24 00:12:40|521.96|519.16|522.25|519.45|522.34|519.54|521.96|519.16|0
1656029570000|2022-06-24 00:12:50|522.15|519.35|522.44|519.64|522.44|519.64|522.15|519.35|0
1656029580000|2022-06-24 00:13:00|522.53|519.73|522.72|519.92|522.72|519.92|522.53|519.73|0
1656029590000|2022-06-24 00:13:10|522.44|519.64|522.44|519.64|522.44|519.64|522.44|519.64|0
1656029600000|2022-06-24 00:13:20|522.34|519.54|522.53|519.73|522.53|519.73|522.34|519.54|0
1656029610000|2022-06-24 00:13:30|522.34|519.54|523.1|520.3|523.1|520.3|522.34|519.54|0
1656029620000|2022-06-24 00:13:40|523.28|520.48|523.57|520.77|523.57|520.77|523.28|520.48|0
1656029630000|2022-06-24 00:13:50|523.95|521.15|523.66|520.86|523.95|521.15|523.66|520.86|0
1656029640000|2022-06-24 00:14:00|523.76|520.96|523.19|520.39|523.76|520.96|523.19|520.39|0
1656029650000|2022-06-24 00:14:10|523.28|520.48|523.66|520.86|523.66|520.86|523.28|520.48|0
1656029660000|2022-06-24 00:14:20|523.47|520.67|523.47|520.67|523.66|520.86|523.38|520.58|0
1656029670000|2022-06-24 00:14:30|523.28|520.48|523.28|520.48|523.47|520.67|523.28|520.48|0
1656029680000|2022-06-24 00:14:40|523.19|520.39|523|520.2|523.19|520.39|523|520.2|0
1656029690000|2022-06-24 00:14:50|522.82|520.02|523.1|520.3|523.1|520.3|522.72|519.92|0
1656029700000|2022-06-24 00:15:00|523.28|520.48|524.04|521.24|524.04|521.24|523.28|520.48|0
1656029710000|2022-06-24 00:15:10|524.42|521.62|524.33|521.53|524.52|521.72|524.33|521.53|0
1656029720000|2022-06-24 00:15:20|524.61|521.81|525.18|522.38|525.37|522.57|524.52|521.72|0
1656029730000|2022-06-24 00:15:30|524.99|522.19|524.99|522.19|524.99|522.19|524.9|522.1|0
1656029740000|2022-06-24 00:15:40|525.09|522.29|524.99|522.19|525.09|522.29|524.99|522.19|0
1656029750000|2022-06-24 00:15:50|525.18|522.38|524.8|522|525.18|522.38|524.8|522|0
1656029760000|2022-06-24 00:16:00|524.42|521.62|524.42|521.62|524.42|521.62|524.42|521.62|0
1656029770000|2022-06-24 00:16:10|524.9|522.1|523.95|521.15|524.9|522.1|523.95|521.15|0
1656029780000|2022-06-24 00:16:20|523.85|521.05|523.57|520.77|523.95|521.15|523.57|520.77|0
1656029790000|2022-06-24 00:16:30|523.66|520.86|523.66|520.86|523.66|520.86|523.47|520.67|0
1656029800000|2022-06-24 00:16:40|523.57|520.77|523.47|520.67|523.66|520.86|523.47|520.67|0
1656029810000|2022-06-24 00:16:50|523.57|520.77|523.09|520.29|523.57|520.77|523.09|520.29|0
1656029820000|2022-06-24 00:17:00|523|520.2|522.44|519.64|523|520.2|522.44|519.64|0
1656029830000|2022-06-24 00:17:10|522.72|519.92|522.81|520.01|522.81|520.01|522.72|519.92|0
1656029840000|2022-06-24 00:17:20|522.44|519.64|523|520.2|523.09|520.29|522.44|519.64|0
1656029850000|2022-06-24 00:17:30|522.91|520.11|522.91|520.11|522.91|520.11|522.72|519.92|0
1656029860000|2022-06-24 00:17:40|523|520.2|522.81|520.01|523|520.2|522.81|520.01|0
1656029870000|2022-06-24 00:17:50|522.91|520.11|522.34|519.54|522.91|520.11|522.15|519.35|0
1656029880000|2022-06-24 00:18:00|522.15|519.35|522.15|519.35|522.15|519.35|521.96|519.16|0
1656029890000|2022-06-24 00:18:10|522.25|519.45|522.15|519.35|522.25|519.45|522.06|519.26|0
1656029900000|2022-06-24 00:18:20|522.06|519.26|521.39|518.59|522.15|519.35|521.39|518.59|0
1656029910000|2022-06-24 00:18:30|521.2|518.4|521.2|518.4|521.49|518.69|521.2|518.4|0
1656029920000|2022-06-24 00:18:40|521.11|518.31|521.02|518.22|521.11|518.31|521.02|518.22|0
1656029930000|2022-06-24 00:18:50|520.83|518.03|520.55|517.75|520.83|518.03|520.55|517.75|0
1656029940000|2022-06-24 00:19:00|520.45|517.65|520.45|517.65|520.55|517.75|520.45|517.65|0
1656029950000|2022-06-24 00:19:10|520.64|517.84|520.64|517.84|520.74|517.94|520.64|517.84|0
1656029960000|2022-06-24 00:19:20|520.83|518.03|520.83|518.03|520.83|518.03|520.83|518.03|0
1656029970000|2022-06-24 00:19:30|520.93|518.13|520.93|518.13|521.02|518.22|520.93|518.13|0
1656029980000|2022-06-24 00:19:40|521.02|518.22|520.83|518.03|521.02|518.22|520.83|518.03|0
1656029990000|2022-06-24 00:19:50|520.64|517.84|520.55|517.75|520.64|517.84|520.55|517.75|0
1656030000000|2022-06-24 00:20:00|520.45|517.65|520.26|517.46|520.45|517.65|519.79|516.99|0
1656030010000|2022-06-24 00:20:10|520.07|517.27|520.07|517.27|520.07|517.27|520.07|517.27|0
1656030020000|2022-06-24 00:20:20|520.17|517.37|519.79|516.99|520.17|517.37|519.79|516.99|0
1656030030000|2022-06-24 00:20:30|519.88|517.08|520.07|517.27|520.26|517.46|519.88|517.08|0
1656030040000|2022-06-24 00:20:40|520.17|517.37|520.17|517.37|520.17|517.37|520.17|517.37|0
1656030050000|2022-06-24 00:20:50|520.07|517.27|519.51|516.71|520.07|517.27|519.51|516.71|0
1656030060000|2022-06-24 00:21:00|519.69|516.89|519.51|516.71|519.69|516.89|519.51|516.71|0
1656030070000|2022-06-24 00:21:10|519.42|516.62|519.13|516.33|519.42|516.62|519.13|516.33|0
1656030080000|2022-06-24 00:21:20|519.42|516.62|518.56|515.76|519.42|516.62|518.56|515.76|0
1656030090000|2022-06-24 00:21:30|518.94|516.14|518.75|515.95|518.94|516.14|518.56|515.76|0
1656030100000|2022-06-24 00:21:40|518.66|515.86|518.56|515.76|518.66|515.86|518.56|515.76|0
1656030110000|2022-06-24 00:21:50|518.75|515.95|518.56|515.76|518.94|516.14|518.56|515.76|0
1656030120000|2022-06-24 00:22:00|518.38|515.58|518.85|516.05|518.85|516.05|518.38|515.58|0
1656030130000|2022-06-24 00:22:10|519.04|516.24|518.94|516.14|519.04|516.24|518.85|516.05|0
1656030140000|2022-06-24 00:22:20|518.85|516.05|518.38|515.58|518.85|516.05|518.38|515.58|0
1656030150000|2022-06-24 00:22:30|518.47|515.67|518.47|515.67|518.56|515.76|518.47|515.67|0
1656030160000|2022-06-24 00:22:40|518.38|515.58|518.19|515.39|518.38|515.58|518.19|515.39|0
1656030170000|2022-06-24 00:22:50|518.56|515.76|518.56|515.76|518.56|515.76|518.47|515.67|0
1656030180000|2022-06-24 00:23:00|518.66|515.86|518.75|515.95|518.75|515.95|518.66|515.86|0
1656030190000|2022-06-24 00:23:10|518.85|516.05|518.75|515.95|518.85|516.05|518.75|515.95|0
1656030200000|2022-06-24 00:23:20|518.85|516.05|518.94|516.14|518.94|516.14|518.85|516.05|0
1656030210000|2022-06-24 00:23:30|519.04|516.24|519.13|516.33|519.13|516.33|518.94|516.14|0
1656030220000|2022-06-24 00:23:40|519.32|516.52|519.13|516.33|519.32|516.52|519.13|516.33|0
1656030230000|2022-06-24 00:23:50|519.23|516.43|519.42|516.62|519.51|516.71|519.23|516.43|0
1656030240000|2022-06-24 00:24:00|519.51|516.71|519.13|516.33|519.51|516.71|519.13|516.33|0
1656030250000|2022-06-24 00:24:10|518.75|515.95|518.94|516.14|518.94|516.14|518.75|515.95|0
1656030260000|2022-06-24 00:24:20|519.13|516.33|519.23|516.43|519.23|516.43|518.94|516.14|0
1656030270000|2022-06-24 00:24:30|519.32|516.52|519.41|516.61|519.51|516.71|519.32|516.52|0
1656030280000|2022-06-24 00:24:40|519.51|516.71|519.88|517.08|519.88|517.08|519.51|516.71|0
1656030290000|2022-06-24 00:24:50|519.69|516.89|519.6|516.8|519.79|516.99|519.6|516.8|0
1656030300000|2022-06-24 00:25:00|519.51|516.71|519.69|516.89|519.69|516.89|519.51|516.71|0
1656030310000|2022-06-24 00:25:10|519.51|516.71|519.32|516.52|519.6|516.8|519.32|516.52|0
1656030320000|2022-06-24 00:25:20|519.51|516.71|519.32|516.52|519.51|516.71|519.32|516.52|0
1656030330000|2022-06-24 00:25:30|519.5|516.7|519.69|516.89|519.79|516.99|519.5|516.7|0
1656030340000|2022-06-24 00:25:40|519.6|516.8|519.88|517.08|519.88|517.08|519.6|516.8|0
1656030350000|2022-06-24 00:25:50|520.07|517.27|520.07|517.27|520.07|517.27|520.07|517.27|0
1656030360000|2022-06-24 00:26:00|520.26|517.46|520.45|517.65|520.45|517.65|520.17|517.37|0
1656030370000|2022-06-24 00:26:10|520.26|517.46|520.55|517.75|520.55|517.75|520.26|517.46|0
1656030380000|2022-06-24 00:26:20|520.26|517.46|520.17|517.37|520.26|517.46|520.17|517.37|0
1656030390000|2022-06-24 00:26:30|520.07|517.27|520.07|517.27|520.07|517.27|519.88|517.08|0
1656030400000|2022-06-24 00:26:40|520.26|517.46|520.64|517.84|520.64|517.84|520.26|517.46|0
1656030410000|2022-06-24 00:26:50|520.45|517.65|520.45|517.65|520.45|517.65|520.45|517.65|0
1656030420000|2022-06-24 00:27:00|520.64|517.84|520.45|517.65|520.64|517.84|520.45|517.65|0
1656030430000|2022-06-24 00:27:10|520.64|517.84|520.64|517.84|520.64|517.84|520.64|517.84|0
1656030440000|2022-06-24 00:27:20|520.45|517.65|520.45|517.65|520.45|517.65|520.45|517.65|0
1656030450000|2022-06-24 00:27:30|520.64|517.84|520.45|517.65|520.64|517.84|520.45|517.65|0
1656030460000|2022-06-24 00:27:40|520.36|517.56|520.26|517.46|520.36|517.56|520.26|517.46|0
1656030470000|2022-06-24 00:27:50|520.54|517.74|520.92|518.12|520.92|518.12|520.54|517.74|0
1656030480000|2022-06-24 00:28:00|520.82|518.02|521.01|518.21|521.01|518.21|520.82|518.02|0
1656030490000|2022-06-24 00:28:10|520.82|518.02|521.01|518.21|521.2|518.4|520.82|518.02|0
1656030500000|2022-06-24 00:28:20|521.2|518.4|521.3|518.5|521.39|518.59|521.2|518.4|0
1656030510000|2022-06-24 00:28:30|521.39|518.59|521.77|518.97|521.77|518.97|521.39|518.59|0
1656030520000|2022-06-24 00:28:40|521.58|518.78|521.77|518.97|521.96|519.16|521.58|518.78|0
1656030530000|2022-06-24 00:28:50|521.58|518.78|521.96|519.16|521.96|519.16|521.58|518.78|0
1656030540000|2022-06-24 00:29:00|521.87|519.07|521.39|518.59|521.87|519.07|521.39|518.59|0
1656030550000|2022-06-24 00:29:10|521.49|518.69|521.58|518.78|521.68|518.88|521.39|518.59|0
1656030560000|2022-06-24 00:29:20|521.39|518.59|521.58|518.78|521.58|518.78|521.39|518.59|0
1656030570000|2022-06-24 00:29:30|521.2|518.4|521.39|518.59|521.39|518.59|521.2|518.4|0
1656030580000|2022-06-24 00:29:40|521.49|518.69|521.58|518.78|521.58|518.78|521.49|518.69|0
1656030590000|2022-06-24 00:29:50|521.77|518.97|521.68|518.88|521.77|518.97|521.68|518.88|0
1656030600000|2022-06-24 00:30:00|521.77|518.97|522.71|519.91|522.71|519.91|521.77|518.97|0
1656030610000|2022-06-24 00:30:10|522.9|520.1|522.62|519.82|523.09|520.29|522.62|519.82|0
1656030620000|2022-06-24 00:30:20|523|520.2|522.43|519.63|523|520.2|522.43|519.63|0
1656030630000|2022-06-24 00:30:30|522.52|519.72|522.05|519.25|522.52|519.72|522.05|519.25|0
1656030640000|2022-06-24 00:30:40|522.14|519.34|522.43|519.63|522.52|519.72|522.14|519.34|0
1656030650000|2022-06-24 00:30:50|522.24|519.44|522.52|519.72|522.52|519.72|522.24|519.44|0
1656030660000|2022-06-24 00:31:00|522.71|519.91|522.52|519.72|522.81|520.01|522.52|519.72|0
1656030670000|2022-06-24 00:31:10|522.62|519.82|522.24|519.44|522.62|519.82|522.24|519.44|0
1656030680000|2022-06-24 00:31:20|522.14|519.34|521.77|518.97|522.14|519.34|521.77|518.97|0
1656030690000|2022-06-24 00:31:30|521.58|518.78|521.77|518.97|521.77|518.97|521.39|518.59|0
1656030700000|2022-06-24 00:31:40|521.96|519.16|522.71|519.91|522.71|519.91|521.96|519.16|0
1656030710000|2022-06-24 00:31:50|522.9|520.1|523.66|520.86|523.66|520.86|522.9|520.1|0
1656030720000|2022-06-24 00:32:00|523.47|520.67|522.71|519.91|523.47|520.67|522.71|519.91|0
1656030730000|2022-06-24 00:32:10|522.81|520.01|522.71|519.91|522.81|520.01|522.71|519.91|0
1656030740000|2022-06-24 00:32:20|522.62|519.82|522.71|519.91|522.71|519.91|522.52|519.72|0
1656030750000|2022-06-24 00:32:30|522.52|519.72|523.09|520.29|523.28|520.48|522.52|519.72|0
1656030760000|2022-06-24 00:32:40|522.9|520.1|522.24|519.44|522.9|520.1|522.24|519.44|0
1656030770000|2022-06-24 00:32:50|522.14|519.34|522.14|519.34|522.24|519.44|521.77|518.97|0
1656030780000|2022-06-24 00:33:00|522.05|519.25|522.05|519.25|522.24|519.44|522.05|519.25|0
1656030790000|2022-06-24 00:33:10|521.77|518.97|521.77|518.97|522.14|519.34|521.77|518.97|0
1656030800000|2022-06-24 00:33:20|521.86|519.06|521.77|518.97|521.86|519.06|521.68|518.88|0
1656030810000|2022-06-24 00:33:30|521.86|519.06|521.86|519.06|521.86|519.06|521.86|519.06|0
1656030820000|2022-06-24 00:33:40|521.58|518.78|521.2|518.4|521.58|518.78|521.2|518.4|0
1656030830000|2022-06-24 00:33:50|521.39|518.59|521.3|518.5|521.39|518.59|521.3|518.5|0
1656030840000|2022-06-24 00:34:00|521.49|518.69|521.68|518.88|521.68|518.88|521.49|518.69|0
1656030850000|2022-06-24 00:34:10|521.58|518.78|521.58|518.78|521.58|518.78|521.58|518.78|0
1656030860000|2022-06-24 00:34:20|521.68|518.88|521.49|518.69|521.68|518.88|521.39|518.59|0
1656030870000|2022-06-24 00:34:30|521.39|518.59|521.77|518.97|521.77|518.97|521.39|518.59|0
1656030880000|2022-06-24 00:34:40|521.95|519.15|521.67|518.87|521.95|519.15|521.58|518.78|0
1656030890000|2022-06-24 00:34:50|521.86|519.06|522.05|519.25|522.05|519.25|521.86|519.06|0
1656030900000|2022-06-24 00:35:00|522.14|519.34|522.62|519.82|522.62|519.82|522.14|519.34|0
1656030910000|2022-06-24 00:35:10|522.43|519.63|522.71|519.91|522.71|519.91|522.43|519.63|0
1656030920000|2022-06-24 00:35:20|522.81|520.01|522.71|519.91|522.81|520.01|522.71|519.91|0
1656030930000|2022-06-24 00:35:30|522.81|520.01|522.52|519.72|522.81|520.01|522.52|519.72|0
1656030940000|2022-06-24 00:35:40|522.62|519.82|522.33|519.53|522.62|519.82|522.33|519.53|0
1656030950000|2022-06-24 00:35:50|522.52|519.72|522.24|519.44|522.52|519.72|522.24|519.44|0
1656030960000|2022-06-24 00:36:00|522.43|519.63|522.24|519.44|522.43|519.63|522.24|519.44|0
1656030970000|2022-06-24 00:36:10|522.43|519.63|522.43|519.63|522.62|519.82|522.43|519.63|0
1656030980000|2022-06-24 00:36:20|522.71|519.91|521.95|519.15|522.71|519.91|521.77|518.97|0
1656030990000|2022-06-24 00:36:30|521.67|518.87|521.49|518.69|521.67|518.87|521.39|518.59|0
1656031000000|2022-06-24 00:36:40|521.67|518.87|521.76|518.96|522.05|519.25|521.67|518.87|0
1656031010000|2022-06-24 00:36:50|521.86|519.06|521.86|519.06|521.86|519.06|521.86|519.06|0
1656031020000|2022-06-24 00:37:00|521.67|518.87|521.49|518.69|521.76|518.96|521.49|518.69|0
1656031030000|2022-06-24 00:37:10|521.39|518.59|521.3|518.5|521.39|518.59|521.3|518.5|0
1656031040000|2022-06-24 00:37:20|521.67|518.87|521.3|518.5|521.67|518.87|521.3|518.5|0
1656031050000|2022-06-24 00:37:30|521.2|518.4|521.01|518.21|521.2|518.4|520.92|518.12|0
1656031060000|2022-06-24 00:37:40|520.92|518.12|521.2|518.4|521.2|518.4|520.92|518.12|0
1656031070000|2022-06-24 00:37:50|521.3|518.5|521.11|518.31|521.3|518.5|521.11|518.31|0
1656031080000|2022-06-24 00:38:00|521.2|518.4|521.11|518.31|521.3|518.5|521.11|518.31|0
1656031090000|2022-06-24 00:38:10|521.01|518.21|520.82|518.02|521.01|518.21|520.82|518.02|0
1656031100000|2022-06-24 00:38:20|520.92|518.12|521.2|518.4|521.2|518.4|520.92|518.12|0
1656031110000|2022-06-24 00:38:30|521.3|518.5|521.01|518.21|521.3|518.5|521.01|518.21|0
1656031120000|2022-06-24 00:38:40|521.11|518.31|521.2|518.4|521.2|518.4|521.01|518.21|0
1656031130000|2022-06-24 00:38:50|521.11|518.31|521.48|518.68|521.48|518.68|521.11|518.31|0
1656031140000|2022-06-24 00:39:00|521.86|519.06|521.86|519.06|521.95|519.15|521.86|519.06|0
1656031170000|2022-06-24 00:39:30|521.76|518.96|521.39|518.59|521.76|518.96|521.39|518.59|0
1656031180000|2022-06-24 00:39:40|521.48|518.68|521.67|518.87|521.67|518.87|521.48|518.68|0
1656031190000|2022-06-24 00:39:50|521.57|518.77|521.67|518.87|521.67|518.87|521.57|518.77|0
1656031200000|2022-06-24 00:40:00|521.48|518.68|521.3|518.5|521.48|518.68|521.2|518.4|0
1656031210000|2022-06-24 00:40:10|521.39|518.59|521.3|518.5|521.39|518.59|521.2|518.4|0
1656031220000|2022-06-24 00:40:20|521.2|518.4|521.2|518.4|521.2|518.4|521.11|518.31|0
1656031230000|2022-06-24 00:40:30|521.3|518.5|521.3|518.5|521.3|518.5|521.3|518.5|0
1656031240000|2022-06-24 00:40:40|521.39|518.59|521.2|518.4|521.39|518.59|521.11|518.31|0
1656031250000|2022-06-24 00:40:50|521.57|518.77|521.67|518.87|521.67|518.87|521.57|518.77|0
1656031260000|2022-06-24 00:41:00|521.39|518.59|520.82|518.02|521.39|518.59|520.82|518.02|0
1656031270000|2022-06-24 00:41:10|521.11|518.31|521.01|518.21|521.11|518.31|521.01|518.21|0
1656031280000|2022-06-24 00:41:20|521.2|518.4|520.82|518.02|521.2|518.4|520.82|518.02|0
1656031290000|2022-06-24 00:41:30|521.2|518.4|520.82|518.02|521.2|518.4|520.82|518.02|0
1656031300000|2022-06-24 00:41:40|520.63|517.83|520.92|518.12|520.92|518.12|520.63|517.83|0
1656031310000|2022-06-24 00:41:50|521.01|518.21|521.01|518.21|521.01|518.21|520.92|518.12|0
1656031320000|2022-06-24 00:42:00|520.92|518.12|521.11|518.31|521.11|518.31|520.92|518.12|0
1656031330000|2022-06-24 00:42:10|521.01|518.21|521.01|518.21|521.01|518.21|521.01|518.21|0
1656031340000|2022-06-24 00:42:20|520.82|518.02|520.44|517.64|520.82|518.02|520.44|517.64|0
1656031350000|2022-06-24 00:42:30|520.06|517.26|520.16|517.36|520.25|517.45|520.06|517.26|0
1656031360000|2022-06-24 00:42:40|520.25|517.45|520.25|517.45|520.25|517.45|520.25|517.45|0
1656031370000|2022-06-24 00:42:50|520.35|517.55|520.35|517.55|520.44|517.64|520.35|517.55|0
1656031380000|2022-06-24 00:43:00|520.44|517.64|520.44|517.64|520.44|517.64|520.35|517.55|0
1656031390000|2022-06-24 00:43:10|520.16|517.36|520.54|517.74|520.54|517.74|520.16|517.36|0
1656031400000|2022-06-24 00:43:20|520.35|517.55|520.35|517.55|520.44|517.64|520.25|517.45|0
1656031410000|2022-06-24 00:43:30|520.44|517.64|520.44|517.64|520.44|517.64|520.44|517.64|0
1656031420000|2022-06-24 00:43:40|519.88|517.08|519.88|517.08|520.06|517.26|519.88|517.08|0
1656031430000|2022-06-24 00:43:50|519.69|516.89|519.88|517.08|519.88|517.08|519.69|516.89|0
1656031440000|2022-06-24 00:44:00|520.06|517.26|520.25|517.45|520.25|517.45|520.06|517.26|0
1656031450000|2022-06-24 00:44:10|520.35|517.55|520.25|517.45|520.44|517.64|520.25|517.45|0
1656031460000|2022-06-24 00:44:20|520.16|517.36|520.06|517.26|520.16|517.36|520.06|517.26|0
1656031470000|2022-06-24 00:44:30|520.25|517.45|520.16|517.36|520.25|517.45|520.16|517.36|0
1656031480000|2022-06-24 00:44:40|520.25|517.45|519.88|517.08|520.25|517.45|519.88|517.08|0
1656031490000|2022-06-24 00:44:50|519.69|516.89|519.69|516.89|519.69|516.89|519.6|516.8|0
1656031500000|2022-06-24 00:45:00|519.78|516.98|519.41|516.61|519.78|516.98|519.41|516.61|0
1656031510000|2022-06-24 00:45:10|519.22|516.42|519.22|516.42|519.31|516.51|519.12|516.32|0
1656031520000|2022-06-24 00:45:20|519.31|516.51|519.41|516.61|519.41|516.61|519.31|516.51|0
1656031530000|2022-06-24 00:45:30|519.31|516.51|519.31|516.51|519.31|516.51|519.12|516.32|0
1656031540000|2022-06-24 00:45:40|519.5|516.7|519.5|516.7|519.5|516.7|519.5|516.7|0
1656031550000|2022-06-24 00:45:50|519.69|516.89|518.93|516.13|519.69|516.89|518.93|516.13|0
1656031560000|2022-06-24 00:46:00|518.56|515.76|518.37|515.57|518.56|515.76|518.28|515.48|0
1656031570000|2022-06-24 00:46:10|518.18|515.38|517.8|515|518.18|515.38|517.8|515|0
1656031580000|2022-06-24 00:46:20|517.99|515.19|517.9|515.1|517.99|515.19|517.8|515|0
1656031590000|2022-06-24 00:46:30|517.99|515.19|518.18|515.38|518.56|515.76|517.99|515.19|0
1656031600000|2022-06-24 00:46:40|518.28|515.48|518.18|515.38|518.37|515.57|518.18|515.38|0
1656031610000|2022-06-24 00:46:50|518.28|515.48|518.18|515.38|518.74|515.94|518.18|515.38|0
1656031620000|2022-06-24 00:47:00|518.37|515.57|518.18|515.38|518.37|515.57|518.18|515.38|0
1656031630000|2022-06-24 00:47:10|518.28|515.48|518.37|515.57|518.56|515.76|518.28|515.48|0
1656031640000|2022-06-24 00:47:20|518.47|515.67|518.28|515.48|518.47|515.67|518.28|515.48|0
1656031650000|2022-06-24 00:47:30|518.18|515.38|517.61|514.81|518.18|515.38|517.61|514.81|0
1656031660000|2022-06-24 00:47:40|517.43|514.63|517.61|514.81|517.61|514.81|517.43|514.63|0
1656031670000|2022-06-24 00:47:50|517.52|514.72|517.24|514.44|517.52|514.72|517.24|514.44|0
1656031680000|2022-06-24 00:48:00|517.43|514.63|517.15|514.35|517.43|514.63|517.15|514.35|0
1656031690000|2022-06-24 00:48:10|517.05|514.25|517.61|514.81|517.61|514.81|517.05|514.25|0
1656031700000|2022-06-24 00:48:20|517.71|514.91|517.61|514.81|517.9|515.1|517.61|514.81|0
1656031710000|2022-06-24 00:48:30|517.71|514.91|517.43|514.63|517.71|514.91|517.43|514.63|0
1656031720000|2022-06-24 00:48:40|517.52|514.72|517.61|514.81|517.61|514.81|517.52|514.72|0
1656031730000|2022-06-24 00:48:50|517.52|514.72|517.9|515.1|517.9|515.1|517.52|514.72|0
1656031740000|2022-06-24 00:49:00|517.99|515.19|518.09|515.29|518.18|515.38|517.99|515.19|0
1656031750000|2022-06-24 00:49:10|518.46|515.66|518.28|515.48|518.46|515.66|518.28|515.48|0
1656031760000|2022-06-24 00:49:20|518.46|515.66|518.37|515.57|518.46|515.66|518.37|515.57|0
1656031770000|2022-06-24 00:49:30|518.46|515.66|518.37|515.57|518.46|515.66|518.37|515.57|0
1656031780000|2022-06-24 00:49:40|518.18|515.38|518.37|515.57|518.37|515.57|518.18|515.38|0
1656031790000|2022-06-24 00:49:50|518.28|515.48|518.28|515.48|518.28|515.48|518.18|515.38|0
1656031800000|2022-06-24 00:50:00|518.18|515.38|517.99|515.19|518.37|515.57|517.9|515.1|0
1656031810000|2022-06-24 00:50:10|517.9|515.1|518.28|515.48|518.28|515.48|517.9|515.1|0
1656031820000|2022-06-24 00:50:20|518.37|515.57|518.55|515.75|518.55|515.75|518.37|515.57|0
1656031830000|2022-06-24 00:50:30|518.37|515.57|518.55|515.75|518.55|515.75|518.37|515.57|0
1656031840000|2022-06-24 00:50:40|518.74|515.94|518.84|516.04|518.93|516.13|518.74|515.94|0
1656031850000|2022-06-24 00:50:50|518.74|515.94|518.65|515.85|518.84|516.04|518.65|515.85|0
1656031860000|2022-06-24 00:51:00|518.55|515.75|518.28|515.48|518.55|515.75|518.28|515.48|0
1656031870000|2022-06-24 00:51:10|518.18|515.38|518.37|515.57|518.37|515.57|518.18|515.38|0
1656031880000|2022-06-24 00:51:20|518.18|515.38|518.74|515.94|518.74|515.94|518.18|515.38|0
1656031890000|2022-06-24 00:51:30|518.93|516.13|518.93|516.13|518.93|516.13|518.84|516.04|0
1656031900000|2022-06-24 00:51:40|519.03|516.23|518.84|516.04|519.03|516.23|518.84|516.04|0
1656031910000|2022-06-24 00:51:50|518.93|516.13|519.31|516.51|519.31|516.51|518.93|516.13|0
1656031920000|2022-06-24 00:52:00|519.12|516.32|519.41|516.61|519.41|516.61|519.12|516.32|0
1656031930000|2022-06-24 00:52:10|519.5|516.7|519.31|516.51|519.5|516.7|519.31|516.51|0
1656031940000|2022-06-24 00:52:20|519.41|516.61|519.41|516.61|519.5|516.7|519.41|516.61|0
1656031950000|2022-06-24 00:52:30|519.5|516.7|519.5|516.7|519.59|516.79|519.5|516.7|0
1656031960000|2022-06-24 00:52:40|519.59|516.79|519.68|516.88|519.68|516.88|519.5|516.7|0
1656031970000|2022-06-24 00:52:50|519.59|516.79|519.12|516.32|519.68|516.88|519.12|516.32|0
1656031980000|2022-06-24 00:53:00|518.93|516.13|518.65|515.85|518.93|516.13|518.65|515.85|0
1656031990000|2022-06-24 00:53:10|518.46|515.66|519.31|516.51|519.4|516.6|518.46|515.66|0
1656032000000|2022-06-24 00:53:20|519.5|516.7|519.68|516.88|519.68|516.88|519.5|516.7|0
1656032010000|2022-06-24 00:53:30|519.78|516.98|519.59|516.79|519.78|516.98|519.59|516.79|0
1656032020000|2022-06-24 00:53:40|519.5|516.7|519.5|516.7|519.5|516.7|519.5|516.7|0
1656032030000|2022-06-24 00:53:50|519.59|516.79|519.68|516.88|519.68|516.88|519.31|516.51|0
1656032040000|2022-06-24 00:54:00|519.78|516.98|519.68|516.88|519.78|516.98|519.59|516.79|0
1656032060000|2022-06-24 00:54:20|519.22|516.42|519.12|516.32|519.22|516.42|519.03|516.23|0
1656032070000|2022-06-24 00:54:30|519.31|516.51|519.31|516.51|519.31|516.51|519.22|516.42|0
1656032080000|2022-06-24 00:54:40|519.22|516.42|519.12|516.32|519.22|516.42|519.12|516.32|0
1656032090000|2022-06-24 00:54:50|518.93|516.13|518.84|516.04|518.93|516.13|518.84|516.04|0
1656032100000|2022-06-24 00:55:00|518.74|515.94|518.55|515.75|518.74|515.94|518.55|515.75|0
1656032110000|2022-06-24 00:55:10|518.74|515.94|518.93|516.13|518.93|516.13|518.74|515.94|0
1656032120000|2022-06-24 00:55:20|519.03|516.23|518.36|515.56|519.03|516.23|518.36|515.56|0
1656032130000|2022-06-24 00:55:30|518.55|515.75|518.93|516.13|518.93|516.13|518.55|515.75|0
1656032140000|2022-06-24 00:55:40|518.74|515.94|518.84|516.04|518.84|516.04|518.65|515.85|0
1656032150000|2022-06-24 00:55:50|519.12|516.32|519.03|516.23|519.12|516.32|518.93|516.13|0
1656032160000|2022-06-24 00:56:00|518.93|516.13|518.65|515.85|518.93|516.13|518.55|515.75|0
1656032170000|2022-06-24 00:56:10|518.55|515.75|518.36|515.56|518.55|515.75|518.36|515.56|0
1656032180000|2022-06-24 00:56:20|518.27|515.47|518.46|515.66|518.46|515.66|518.27|515.47|0
1656032190000|2022-06-24 00:56:30|518.36|515.56|518.46|515.66|518.46|515.66|518.36|515.56|0
1656032200000|2022-06-24 00:56:40|518.36|515.56|518.18|515.38|518.36|515.56|518.18|515.38|0
1656032210000|2022-06-24 00:56:50|518.36|515.56|518.36|515.56|518.36|515.56|518.18|515.38|0
1656032220000|2022-06-24 00:57:00|518.18|515.38|518.27|515.47|518.27|515.47|518.18|515.38|0
1656032230000|2022-06-24 00:57:10|518.36|515.56|517.8|515|518.36|515.56|517.8|515|0
1656032240000|2022-06-24 00:57:20|517.61|514.81|517.42|514.62|517.61|514.81|517.42|514.62|0
1656032250000|2022-06-24 00:57:30|518.09|515.29|518.09|515.29|518.09|515.29|518.09|515.29|0
1656032260000|2022-06-24 00:57:40|517.8|515|517.8|515|517.8|515|517.8|515|0
1656032270000|2022-06-24 00:57:50|517.61|514.81|517.8|515|517.8|515|517.61|514.81|0
1656032280000|2022-06-24 00:58:00|517.61|514.81|517.99|515.19|517.99|515.19|517.61|514.81|0
1656032290000|2022-06-24 00:58:10|517.8|515|518.36|515.56|518.36|515.56|517.8|515|0
1656032300000|2022-06-24 00:58:20|518.55|515.75|518.18|515.38|518.55|515.75|518.18|515.38|0
1656032310000|2022-06-24 00:58:30|518.36|515.56|518.27|515.47|518.36|515.56|518.18|515.38|0
1656032320000|2022-06-24 00:58:40|518.36|515.56|518.46|515.66|518.46|515.66|518.36|515.56|0
1656032330000|2022-06-24 00:58:50|518.36|515.56|518.18|515.38|518.36|515.56|518.18|515.38|0
1656032340000|2022-06-24 00:59:00|517.9|515.1|518.18|515.38|518.36|515.56|517.9|515.1|0
1656032350000|2022-06-24 00:59:10|518.36|515.56|518.18|515.38|518.36|515.56|518.18|515.38|0
1656032360000|2022-06-24 00:59:20|517.8|515|517.8|515|517.8|515|517.8|515|0
1656032370000|2022-06-24 00:59:30|517.61|514.81|517.61|514.81|517.61|514.81|517.42|514.62|0
1656032380000|2022-06-24 00:59:40|517.8|515|517.99|515.19|517.99|515.19|517.8|515|0
1656032390000|2022-06-24 00:59:50|517.61|514.81|517.61|514.81|517.61|514.81|517.42|514.62|0
1656032400000|2022-06-24 01:00:00|517.8|515|517.99|515.19|518.08|515.28|517.8|515|0
1656032410000|2022-06-24 01:00:10|518.08|515.28|518.55|515.75|518.55|515.75|517.99|515.19|0
1656032420000|2022-06-24 01:00:20|518.36|515.56|518.55|515.75|518.55|515.75|518.36|515.56|0
1656032430000|2022-06-24 01:00:30|518.36|515.56|518.46|515.66|518.46|515.66|518.36|515.56|0
1656032440000|2022-06-24 01:00:40|518.55|515.75|518.36|515.56|518.55|515.75|518.36|515.56|0
1656032450000|2022-06-24 01:00:50|517.99|515.19|517.9|515.1|518.08|515.28|517.9|515.1|0
1656032460000|2022-06-24 01:01:00|518.08|515.28|518.17|515.37|518.17|515.37|518.08|515.28|0
1656032470000|2022-06-24 01:01:10|518.08|515.28|518.17|515.37|518.17|515.37|518.08|515.28|0
1656032480000|2022-06-24 01:01:20|518.46|515.66|518.65|515.85|518.84|516.04|518.46|515.66|0
1656032490000|2022-06-24 01:01:30|518.74|515.94|518.84|516.04|518.84|516.04|518.55|515.75|0
1656032500000|2022-06-24 01:01:40|518.93|516.13|518.84|516.04|518.93|516.13|518.74|515.94|0
1656032510000|2022-06-24 01:01:50|518.74|515.94|518.65|515.85|518.74|515.94|518.65|515.85|0
1656032520000|2022-06-24 01:02:00|518.55|515.75|518.84|516.04|518.84|516.04|518.55|515.75|0
1656032530000|2022-06-24 01:02:10|518.55|515.75|518.55|515.75|518.55|515.75|518.36|515.56|0
1656032540000|2022-06-24 01:02:20|518.65|515.85|518.55|515.75|518.74|515.94|518.46|515.66|0
1656032550000|2022-06-24 01:02:30|518.65|515.85|518.46|515.66|518.65|515.85|518.36|515.56|0
1656032560000|2022-06-24 01:02:40|518.36|515.56|518.55|515.75|518.55|515.75|518.36|515.56|0
1656032570000|2022-06-24 01:02:50|518.65|515.85|518.55|515.75|518.65|515.85|518.55|515.75|0
1656032580000|2022-06-24 01:03:00|518.74|515.94|518.46|515.66|518.74|515.94|518.46|515.66|0
1656032590000|2022-06-24 01:03:10|518.36|515.56|518.46|515.66|518.55|515.75|518.36|515.56|0
1656032600000|2022-06-24 01:03:20|518.55|515.75|518.55|515.75|518.55|515.75|518.36|515.56|0
1656032610000|2022-06-24 01:03:30|518.65|515.85|518.55|515.75|518.65|515.85|518.55|515.75|0
1656032630000|2022-06-24 01:03:50|518.74|515.94|518.74|515.94|518.74|515.94|518.74|515.94|0
1656032640000|2022-06-24 01:04:00|518.65|515.85|518.74|515.94|518.74|515.94|518.55|515.75|0
1656032650000|2022-06-24 01:04:10|518.65|515.85|518.74|515.94|518.74|515.94|518.65|515.85|0
1656032660000|2022-06-24 01:04:20|518.55|515.75|518.46|515.66|518.55|515.75|518.36|515.56|0
1656032670000|2022-06-24 01:04:30|518.55|515.75|518.46|515.66|518.55|515.75|518.46|515.66|0
1656032680000|2022-06-24 01:04:40|518.55|515.75|518.46|515.66|518.55|515.75|518.36|515.56|0
1656032690000|2022-06-24 01:04:50|517.98|515.18|517.71|514.91|517.98|515.18|517.71|514.91|0
1656032700000|2022-06-24 01:05:00|517.61|514.81|517.52|514.72|517.61|514.81|517.42|514.62|0
1656032710000|2022-06-24 01:05:10|517.42|514.62|517.61|514.81|517.61|514.81|517.42|514.62|0
1656032720000|2022-06-24 01:05:20|517.8|515|517.8|515|517.8|515|517.8|515|0
1656032730000|2022-06-24 01:05:30|517.61|514.81|517.52|514.72|517.61|514.81|517.52|514.72|0
1656032740000|2022-06-24 01:05:40|517.61|514.81|517.8|515|517.8|515|517.61|514.81|0
1656032750000|2022-06-24 01:05:50|517.89|515.09|517.98|515.18|517.98|515.18|517.8|515|0
1656032760000|2022-06-24 01:06:00|517.89|515.09|518.17|515.37|518.17|515.37|517.8|515|0
1656032770000|2022-06-24 01:06:10|518.36|515.56|518.93|516.13|518.93|516.13|518.36|515.56|0
1656032780000|2022-06-24 01:06:20|518.74|515.94|519.02|516.22|519.02|516.22|518.74|515.94|0
1656032790000|2022-06-24 01:06:30|518.93|516.13|519.49|516.69|519.49|516.69|518.93|516.13|0
1656032800000|2022-06-24 01:06:40|519.4|516.6|519.4|516.6|519.4|516.6|519.4|516.6|0
1656032810000|2022-06-24 01:06:50|519.49|516.69|519.21|516.41|519.49|516.69|519.21|516.41|0
1656032820000|2022-06-24 01:07:00|519.11|516.31|519.11|516.31|519.11|516.31|519.11|516.31|0
1656032830000|2022-06-24 01:07:10|518.93|516.13|519.21|516.41|519.21|516.41|518.93|516.13|0
1656032840000|2022-06-24 01:07:20|519.11|516.31|519.11|516.31|519.21|516.41|519.11|516.31|0
1656032850000|2022-06-24 01:07:30|518.93|516.13|518.83|516.03|518.93|516.13|518.83|516.03|0
1656032860000|2022-06-24 01:07:40|518.74|515.94|518.74|515.94|518.93|516.13|518.74|515.94|0
1656032870000|2022-06-24 01:07:50|518.83|516.03|518.83|516.03|518.83|516.03|518.83|516.03|0
1656032880000|2022-06-24 01:08:00|518.93|516.13|518.83|516.03|518.93|516.13|518.74|515.94|0
1656032890000|2022-06-24 01:08:10|518.93|516.13|518.74|515.94|518.93|516.13|518.74|515.94|0
1656032900000|2022-06-24 01:08:20|518.93|516.13|518.92|516.12|519.11|516.31|518.92|516.12|0
1656032910000|2022-06-24 01:08:30|519.02|516.22|519.11|516.31|519.11|516.31|519.02|516.22|0
1656032920000|2022-06-24 01:08:40|519.21|516.41|519.11|516.31|519.21|516.41|519.11|516.31|0
1656032930000|2022-06-24 01:08:50|519.3|516.5|519.3|516.5|519.4|516.6|519.3|516.5|0
1656032940000|2022-06-24 01:09:00|519.21|516.41|519.3|516.5|519.4|516.6|519.21|516.41|0
1656032950000|2022-06-24 01:09:10|519.4|516.6|519.02|516.22|519.4|516.6|519.02|516.22|0
1656032960000|2022-06-24 01:09:20|518.92|516.12|519.11|516.31|519.11|516.31|518.92|516.12|0
1656032970000|2022-06-24 01:09:30|519.3|516.5|519.3|516.5|519.3|516.5|519.3|516.5|0
1656032980000|2022-06-24 01:09:40|519.4|516.6|519.49|516.69|519.49|516.69|519.4|516.6|0
1656032990000|2022-06-24 01:09:50|519.59|516.79|519.49|516.69|519.68|516.88|519.4|516.6|0
1656033000000|2022-06-24 01:10:00|519.4|516.6|519.11|516.31|519.4|516.6|519.11|516.31|0
1656033010000|2022-06-24 01:10:10|518.92|516.12|518.55|515.75|518.92|516.12|518.55|515.75|0
1656033020000|2022-06-24 01:10:20|518.46|515.66|518.65|515.85|518.65|515.85|518.46|515.66|0
1656033030000|2022-06-24 01:10:30|519.11|516.31|518.74|515.94|519.11|516.31|518.74|515.94|0
1656033040000|2022-06-24 01:10:40|518.65|515.85|518.83|516.03|518.83|516.03|518.55|515.75|0
1656033050000|2022-06-24 01:10:50|518.74|515.94|518.36|515.56|518.74|515.94|518.36|515.56|0
1656033060000|2022-06-24 01:11:00|518.55|515.75|518.36|515.56|518.55|515.75|518.36|515.56|0
1656033070000|2022-06-24 01:11:10|518.55|515.75|518.74|515.94|518.74|515.94|518.55|515.75|0
1656033080000|2022-06-24 01:11:20|518.55|515.75|518.36|515.56|518.55|515.75|518.27|515.47|0
1656033090000|2022-06-24 01:11:30|518.55|515.75|518.46|515.66|518.55|515.75|518.36|515.56|0
1656033100000|2022-06-24 01:11:40|518.36|515.56|518.36|515.56|518.46|515.66|518.36|515.56|0
1656033110000|2022-06-24 01:11:50|518.55|515.75|518.55|515.75|518.65|515.85|518.55|515.75|0
1656033120000|2022-06-24 01:12:00|518.74|515.94|518.65|515.85|518.74|515.94|518.55|515.75|0
1656033130000|2022-06-24 01:12:10|518.64|515.84|518.74|515.94|518.74|515.94|518.64|515.84|0
1656033140000|2022-06-24 01:12:20|519.11|516.31|518.92|516.12|519.11|516.31|518.92|516.12|0
1656033150000|2022-06-24 01:12:30|519.11|516.31|519.11|516.31|519.11|516.31|519.11|516.31|0
1656033160000|2022-06-24 01:12:40|518.92|516.12|518.92|516.12|518.92|516.12|518.92|516.12|0
1656033170000|2022-06-24 01:12:50|518.55|515.75|518.55|515.75|518.55|515.75|518.55|515.75|0
1656033180000|2022-06-24 01:13:00|517.98|515.18|518.08|515.28|518.08|515.28|517.98|515.18|0
1656033190000|2022-06-24 01:13:10|517.98|515.18|517.79|514.99|517.98|515.18|517.79|514.99|0
1656033200000|2022-06-24 01:13:20|517.61|514.81|517.7|514.9|517.7|514.9|517.61|514.81|0
1656033210000|2022-06-24 01:13:30|517.61|514.81|517.52|514.72|517.61|514.81|517.52|514.72|0
1656033220000|2022-06-24 01:13:40|517.79|514.99|517.7|514.9|517.79|514.99|517.61|514.81|0
1656033230000|2022-06-24 01:13:50|517.61|514.81|517.61|514.81|517.61|514.81|517.61|514.81|0
1656033240000|2022-06-24 01:14:00|517.42|514.62|517.42|514.62|517.42|514.62|517.42|514.62|0
1656033250000|2022-06-24 01:14:10|517.23|514.43|517.33|514.53|517.33|514.53|517.23|514.43|0
1656033260000|2022-06-24 01:14:20|517.23|514.43|517.04|514.24|517.23|514.43|517.04|514.24|0
1656033280000|2022-06-24 01:14:40|516.85|514.05|516.85|514.05|516.85|514.05|516.85|514.05|0
1656033290000|2022-06-24 01:14:50|516.67|513.87|516.48|513.68|516.85|514.05|516.48|513.68|0
1656033300000|2022-06-24 01:15:00|516.39|513.59|516.58|513.78|516.58|513.78|516.1|513.3|0
1656033310000|2022-06-24 01:15:10|516.67|513.87|516.1|513.3|516.67|513.87|516.1|513.3|0
1656033320000|2022-06-24 01:15:20|515.91|513.11|515.73|512.93|515.91|513.11|515.73|512.93|0
1656033330000|2022-06-24 01:15:30|515.91|513.11|515.73|512.93|515.91|513.11|515.73|512.93|0
1656033340000|2022-06-24 01:15:40|515.54|512.74|515.54|512.74|515.73|512.93|515.54|512.74|0
1656033350000|2022-06-24 01:15:50|515.73|512.93|515.54|512.74|515.73|512.93|515.54|512.74|0
1656033360000|2022-06-24 01:16:00|515.82|513.02|515.54|512.74|515.82|513.02|515.54|512.74|0
1656033370000|2022-06-24 01:16:10|515.64|512.84|515.91|513.11|515.91|513.11|515.64|512.84|0
1656033380000|2022-06-24 01:16:20|515.73|512.93|515.91|513.11|515.91|513.11|515.73|512.93|0
1656033390000|2022-06-24 01:16:30|516.1|513.3|516.01|513.21|516.1|513.3|516.01|513.21|0
1656033400000|2022-06-24 01:16:40|516.1|513.3|515.16|512.36|516.2|513.4|515.16|512.36|0
1656033410000|2022-06-24 01:16:50|515.07|512.27|515.35|512.55|515.35|512.55|515.07|512.27|0
1656033420000|2022-06-24 01:17:00|515.73|512.93|515.73|512.93|515.73|512.93|515.73|512.93|0
1656033430000|2022-06-24 01:17:10|515.82|513.02|515.91|513.11|515.91|513.11|515.82|513.02|0
1656033440000|2022-06-24 01:17:20|516.1|513.3|516.39|513.59|516.39|513.59|516.1|513.3|0
1656033450000|2022-06-24 01:17:30|516.29|513.49|516.29|513.49|516.39|513.59|516.29|513.49|0
1656033460000|2022-06-24 01:17:40|516.2|513.4|516.29|513.49|516.29|513.49|516.2|513.4|0
1656033470000|2022-06-24 01:17:50|516.39|513.59|516.48|513.68|516.48|513.68|516.39|513.59|0
1656033480000|2022-06-24 01:18:00|516.29|513.49|516.2|513.4|516.29|513.49|516.2|513.4|0
1656033490000|2022-06-24 01:18:10|516.29|513.49|516.39|513.59|516.39|513.59|516.29|513.49|0
1656033500000|2022-06-24 01:18:20|516.66|513.86|516.85|514.05|516.85|514.05|516.66|513.86|0
1656033510000|2022-06-24 01:18:30|516.76|513.96|517.04|514.24|517.04|514.24|516.76|513.96|0
1656033520000|2022-06-24 01:18:40|517.42|514.62|517.42|514.62|517.42|514.62|517.42|514.62|0
1656033530000|2022-06-24 01:18:50|517.89|515.09|517.6|514.8|517.89|515.09|517.6|514.8|0
1656033540000|2022-06-24 01:19:00|517.7|514.9|517.42|514.62|517.7|514.9|517.42|514.62|0
1656033550000|2022-06-24 01:19:10|517.51|514.71|517.6|514.8|517.6|514.8|517.51|514.71|0
1656033560000|2022-06-24 01:19:20|517.79|514.99|517.89|515.09|517.89|515.09|517.79|514.99|0
1656033570000|2022-06-24 01:19:30|517.6|514.8|517.51|514.71|517.7|514.9|517.51|514.71|0
1656033580000|2022-06-24 01:19:40|517.42|514.62|517.6|514.8|517.6|514.8|517.42|514.62|0
1656033590000|2022-06-24 01:19:50|517.7|514.9|517.6|514.8|517.7|514.9|517.6|514.8|0
1656033610000|2022-06-24 01:20:10|517.23|514.43|517.23|514.43|517.23|514.43|517.23|514.43|0
1656033620000|2022-06-24 01:20:20|516.95|514.15|516.95|514.15|516.95|514.15|516.95|514.15|0
1656033630000|2022-06-24 01:20:30|516.85|514.05|516.66|513.86|516.85|514.05|516.66|513.86|0
1656033640000|2022-06-24 01:20:40|516.85|514.05|516.48|513.68|516.85|514.05|516.48|513.68|0
1656033650000|2022-06-24 01:20:50|516.29|513.49|516.2|513.4|516.29|513.49|516.2|513.4|0
1656033660000|2022-06-24 01:21:00|516.1|513.3|515.82|513.02|516.1|513.3|515.82|513.02|0
1656033670000|2022-06-24 01:21:10|515.72|512.92|515.72|512.92|515.91|513.11|515.72|512.92|0
1656033680000|2022-06-24 01:21:20|515.91|513.11|516.1|513.3|516.1|513.3|515.91|513.11|0
1656033690000|2022-06-24 01:21:30|515.91|513.11|515.63|512.83|515.91|513.11|515.63|512.83|0
1656033700000|2022-06-24 01:21:40|515.54|512.74|515.63|512.83|515.72|512.92|515.54|512.74|0
1656033710000|2022-06-24 01:21:50|515.72|512.92|515.35|512.55|515.72|512.92|515.35|512.55|0
1656033720000|2022-06-24 01:22:00|515.26|512.46|515.35|512.55|515.54|512.74|515.26|512.46|0
1656033730000|2022-06-24 01:22:10|515.63|512.83|515.91|513.11|515.91|513.11|515.63|512.83|0
1656033740000|2022-06-24 01:22:20|515.82|513.02|515.35|512.55|515.82|513.02|515.35|512.55|0
1656033750000|2022-06-24 01:22:30|515.72|512.92|515.54|512.74|515.72|512.92|515.54|512.74|0
1656033760000|2022-06-24 01:22:40|515.63|512.83|515.35|512.55|515.63|512.83|515.35|512.55|0
1656033770000|2022-06-24 01:22:50|515.16|512.36|515.16|512.36|515.16|512.36|515.16|512.36|0
1656033780000|2022-06-24 01:23:00|514.97|512.17|514.79|511.99|514.97|512.17|514.79|511.99|0
1656033800000|2022-06-24 01:23:20|514.97|512.17|514.97|512.17|514.97|512.17|514.97|512.17|0
1656033810000|2022-06-24 01:23:30|514.79|511.99|514.88|512.08|514.88|512.08|514.79|511.99|0
1656033820000|2022-06-24 01:23:40|514.78|511.98|514.69|511.89|514.78|511.98|514.69|511.89|0
1656033830000|2022-06-24 01:23:50|514.41|511.61|513.85|511.05|514.41|511.61|513.85|511.05|0
1656033840000|2022-06-24 01:24:00|513.66|510.86|513.85|511.05|513.85|511.05|513.66|510.86|0
1656033860000|2022-06-24 01:24:20|513.94|511.14|514.13|511.33|514.13|511.33|513.94|511.14|0
1656033870000|2022-06-24 01:24:30|514.03|511.23|514.13|511.33|514.13|511.33|514.03|511.23|0
1656033880000|2022-06-24 01:24:40|514.03|511.23|512.91|510.11|514.03|511.23|512.91|510.11|0
1656033890000|2022-06-24 01:24:50|513.1|510.3|512.91|510.11|513.1|510.3|512.54|509.74|0
1656033900000|2022-06-24 01:25:00|512.72|509.92|512.54|509.74|512.72|509.92|512.54|509.74|0
1656033910000|2022-06-24 01:25:10|512.63|509.83|512.72|509.92|512.72|509.92|512.63|509.83|0
1656033920000|2022-06-24 01:25:20|512.91|510.11|513.47|510.67|513.47|510.67|512.91|510.11|0
1656033930000|2022-06-24 01:25:30|513.66|510.86|514.41|511.61|514.41|511.61|513.66|510.86|0
1656033940000|2022-06-24 01:25:40|514.22|511.42|514.22|511.42|514.22|511.42|514.03|511.23|0
1656033950000|2022-06-24 01:25:50|514.32|511.52|514.32|511.52|514.32|511.52|514.32|511.52|0
1656033960000|2022-06-24 01:26:00|514.22|511.42|514.13|511.33|514.22|511.42|514.03|511.23|0
1656033970000|2022-06-24 01:26:10|514.03|511.23|513.94|511.14|514.03|511.23|513.94|511.14|0
1656033980000|2022-06-24 01:26:20|514.03|511.23|513.85|511.05|514.03|511.23|513.66|510.86|0
1656033990000|2022-06-24 01:26:30|514.03|511.23|514.22|511.42|514.22|511.42|514.03|511.23|0
1656034000000|2022-06-24 01:26:40|514.03|511.23|514.03|511.23|514.22|511.42|514.03|511.23|0
1656034010000|2022-06-24 01:26:50|513.94|511.14|514.13|511.33|514.13|511.33|513.94|511.14|0
1656034020000|2022-06-24 01:27:00|514.03|511.23|513.85|511.05|514.03|511.23|513.85|511.05|0
1656034030000|2022-06-24 01:27:10|514.03|511.23|514.22|511.42|514.22|511.42|514.03|511.23|0
1656034040000|2022-06-24 01:27:20|514.13|511.33|513.85|511.05|514.13|511.33|513.85|511.05|0
1656034050000|2022-06-24 01:27:30|514.03|511.23|514.22|511.42|514.22|511.42|513.85|511.05|0
1656034060000|2022-06-24 01:27:40|514.13|511.33|514.13|511.33|514.13|511.33|514.13|511.33|0
1656034070000|2022-06-24 01:27:50|514.22|511.42|514.32|511.52|514.32|511.52|514.22|511.42|0
1656034080000|2022-06-24 01:28:00|514.41|511.61|514.78|511.98|514.78|511.98|514.41|511.61|0
1656034090000|2022-06-24 01:28:10|514.97|512.17|514.51|511.71|514.97|512.17|514.51|511.71|0
1656034100000|2022-06-24 01:28:20|514.6|511.8|514.6|511.8|514.6|511.8|514.6|511.8|0
1656034110000|2022-06-24 01:28:30|514.51|511.71|514.22|511.42|514.6|511.8|514.22|511.42|0
1656034120000|2022-06-24 01:28:40|513.94|511.14|513.94|511.14|513.94|511.14|513.94|511.14|0
1656034130000|2022-06-24 01:28:50|514.03|511.23|514.13|511.33|514.22|511.42|514.03|511.23|0
1656034140000|2022-06-24 01:29:00|514.22|511.42|514.32|511.52|514.32|511.52|514.22|511.42|0
1656034150000|2022-06-24 01:29:10|514.41|511.61|514.69|511.89|514.69|511.89|514.41|511.61|0
1656034160000|2022-06-24 01:29:20|514.6|511.8|514.97|512.17|514.97|512.17|514.6|511.8|0
1656034170000|2022-06-24 01:29:30|514.78|511.98|514.78|511.98|514.78|511.98|514.78|511.98|0
1656034180000|2022-06-24 01:29:40|514.97|512.17|514.78|511.98|514.97|512.17|514.78|511.98|0
1656034200000|2022-06-24 01:30:00|514.69|511.89|514.41|511.61|514.69|511.89|514.41|511.61|0
1656034210000|2022-06-24 01:30:10|514.51|511.71|514.6|511.8|514.6|511.8|514.51|511.71|0
1656034220000|2022-06-24 01:30:20|514.69|511.89|514.78|511.98|514.78|511.98|514.6|511.8|0
1656034230000|2022-06-24 01:30:30|514.97|512.17|515.35|512.55|515.35|512.55|514.97|512.17|0
1656034240000|2022-06-24 01:30:40|515.26|512.46|515.26|512.46|515.26|512.46|515.26|512.46|0
1656034250000|2022-06-24 01:30:50|515.16|512.36|515.35|512.55|515.35|512.55|515.16|512.36|0
1656034260000|2022-06-24 01:31:00|515.26|512.46|515.07|512.27|515.26|512.46|514.97|512.17|0
1656034270000|2022-06-24 01:31:10|514.97|512.17|514.88|512.08|515.16|512.36|514.88|512.08|0
1656034280000|2022-06-24 01:31:20|514.78|511.98|514.69|511.89|514.78|511.98|514.59|511.79|0
1656034290000|2022-06-24 01:31:30|514.59|511.79|515.16|512.36|515.16|512.36|514.59|511.79|0
1656034300000|2022-06-24 01:31:40|515.35|512.55|515.53|512.73|515.53|512.73|515.34|512.54|0
1656034310000|2022-06-24 01:31:50|515.44|512.64|515.53|512.73|515.53|512.73|515.25|512.45|0
1656034320000|2022-06-24 01:32:00|515.72|512.92|515.91|513.11|515.91|513.11|515.72|512.92|0
1656034330000|2022-06-24 01:32:10|515.72|512.92|515.44|512.64|515.72|512.92|515.44|512.64|0
1656034340000|2022-06-24 01:32:20|515.34|512.54|514.97|512.17|515.34|512.54|514.88|512.08|0
1656034350000|2022-06-24 01:32:30|514.78|511.98|514.59|511.79|514.78|511.98|514.59|511.79|0
1656034360000|2022-06-24 01:32:40|514.88|512.08|514.78|511.98|514.97|512.17|514.78|511.98|0
1656034370000|2022-06-24 01:32:50|514.97|512.17|514.59|511.79|514.97|512.17|514.59|511.79|0
1656034380000|2022-06-24 01:33:00|514.97|512.17|514.97|512.17|515.72|512.92|514.97|512.17|0
1656034390000|2022-06-24 01:33:10|515.16|512.36|515.16|512.36|515.25|512.45|515.16|512.36|0
1656034400000|2022-06-24 01:33:20|514.97|512.17|515.07|512.27|515.16|512.36|514.97|512.17|0
1656034410000|2022-06-24 01:33:30|515.25|512.45|514.59|511.79|515.25|512.45|514.59|511.79|0
1656034420000|2022-06-24 01:33:40|514.69|511.89|514.88|512.08|514.97|512.17|514.69|511.89|0
1656034430000|2022-06-24 01:33:50|514.69|511.89|514.5|511.7|514.69|511.89|514.5|511.7|0
1656034440000|2022-06-24 01:34:00|514.41|511.61|514.41|511.61|514.59|511.79|514.41|511.61|0
1656034450000|2022-06-24 01:34:10|514.03|511.23|514.13|511.33|514.22|511.42|514.03|511.23|0
1656034460000|2022-06-24 01:34:20|513.94|511.14|514.03|511.23|514.22|511.42|513.94|511.14|0
1656034470000|2022-06-24 01:34:30|514.13|511.33|514.22|511.42|514.22|511.42|514.13|511.33|0
1656034480000|2022-06-24 01:34:40|514.03|511.23|514.03|511.23|514.13|511.33|514.03|511.23|0
1656034490000|2022-06-24 01:34:50|513.94|511.14|513.66|510.86|513.94|511.14|513.66|510.86|0
1656034500000|2022-06-24 01:35:00|513.28|510.48|513.28|510.48|513.28|510.48|513.09|510.29|0
1656034510000|2022-06-24 01:35:10|513.19|510.39|513.28|510.48|513.28|510.48|513.19|510.39|0
1656034520000|2022-06-24 01:35:20|513.09|510.29|512.91|510.11|513.09|510.29|512.91|510.11|0
1656034530000|2022-06-24 01:35:30|512.53|509.73|512.53|509.73|512.53|509.73|512.53|509.73|0
1656034540000|2022-06-24 01:35:40|512.35|509.55|512.63|509.83|512.63|509.83|512.35|509.55|0
1656034550000|2022-06-24 01:35:50|512.72|509.92|512.72|509.92|512.82|510.02|512.72|509.92|0
1656034560000|2022-06-24 01:36:00|512.82|510.02|511.97|509.17|512.82|510.02|511.97|509.17|0
1656034570000|2022-06-24 01:36:10|511.6|508.8|511.32|508.52|511.6|508.8|511.04|508.24|0
1656034580000|2022-06-24 01:36:20|511.41|508.61|511.78|508.98|511.78|508.98|511.41|508.61|0
1656034590000|2022-06-24 01:36:30|511.88|509.08|512.35|509.55|512.53|509.73|511.88|509.08|0
1656034600000|2022-06-24 01:36:40|512.44|509.64|512.72|509.92|512.72|509.92|512.44|509.64|0
1656034610000|2022-06-24 01:36:50|512.53|509.73|512.44|509.64|512.63|509.83|512.44|509.64|0
1656034620000|2022-06-24 01:37:00|512.53|509.73|512.72|509.92|512.72|509.92|512.53|509.73|0
1656034630000|2022-06-24 01:37:10|512.35|509.55|511.97|509.17|512.35|509.55|511.97|509.17|0
1656034640000|2022-06-24 01:37:20|512.07|509.27|511.97|509.17|512.07|509.27|511.97|509.17|0
1656034650000|2022-06-24 01:37:30|512.16|509.36|512.16|509.36|512.16|509.36|512.16|509.36|0
1656034660000|2022-06-24 01:37:40|512.34|509.54|512.26|509.46|512.34|509.54|512.26|509.46|0
1656034670000|2022-06-24 01:37:50|512.16|509.36|511.97|509.17|512.16|509.36|511.97|509.17|0
1656034680000|2022-06-24 01:38:00|511.78|508.98|511.69|508.89|511.78|508.98|511.69|508.89|0
1656034690000|2022-06-24 01:38:10|511.6|508.8|511.69|508.89|511.69|508.89|511.6|508.8|0
1656034700000|2022-06-24 01:38:20|511.78|508.98|512.16|509.36|512.16|509.36|511.78|508.98|0
1656034710000|2022-06-24 01:38:30|512.34|509.54|512.63|509.83|512.63|509.83|512.34|509.54|0
1656034720000|2022-06-24 01:38:40|512.72|509.92|512.91|510.11|512.91|510.11|512.72|509.92|0
1656034730000|2022-06-24 01:38:50|513|510.2|513|510.2|513|510.2|513|510.2|0
1656034740000|2022-06-24 01:39:00|512.91|510.11|513.47|510.67|513.47|510.67|512.91|510.11|0
1656034750000|2022-06-24 01:39:10|513.65|510.85|513.65|510.85|513.65|510.85|513.65|510.85|0
1656034760000|2022-06-24 01:39:20|513.84|511.04|513.94|511.14|513.94|511.14|513.84|511.04|0
1656034770000|2022-06-24 01:39:30|513.84|511.04|513.75|510.95|513.84|511.04|513.75|510.95|0
1656034780000|2022-06-24 01:39:40|513.65|510.85|513.65|510.85|513.65|510.85|513.47|510.67|0
1656034790000|2022-06-24 01:39:50|513.47|510.67|513.28|510.48|513.47|510.67|513.28|510.48|0
1656034800000|2022-06-24 01:40:00|512.91|510.11|513.28|510.48|513.28|510.48|512.91|510.11|0
1656034810000|2022-06-24 01:40:10|513.47|510.67|513.09|510.29|513.47|510.67|513.09|510.29|0
1656034820000|2022-06-24 01:40:20|513.28|510.48|513.09|510.29|513.28|510.48|513.09|510.29|0
1656034830000|2022-06-24 01:40:30|512.91|510.11|512.72|509.92|513|510.2|512.72|509.92|0
1656034840000|2022-06-24 01:40:40|512.34|509.54|512.34|509.54|512.34|509.54|512.25|509.45|0
1656034850000|2022-06-24 01:40:50|512.44|509.64|512.44|509.64|512.44|509.64|512.34|509.54|0
1656034860000|2022-06-24 01:41:00|512.34|509.54|511.97|509.17|512.34|509.54|511.97|509.17|0
1656034870000|2022-06-24 01:41:10|512.34|509.54|512.34|509.54|512.34|509.54|512.25|509.45|0
1656034880000|2022-06-24 01:41:20|512.53|509.73|512.34|509.54|512.53|509.73|512.34|509.54|0
1656034890000|2022-06-24 01:41:30|512.16|509.36|512.07|509.27|512.34|509.54|512.07|509.27|0
1656034900000|2022-06-24 01:41:40|512.16|509.36|512.34|509.54|512.53|509.73|512.16|509.36|0
1656034910000|2022-06-24 01:41:50|512.44|509.64|512.53|509.73|512.72|509.92|512.44|509.64|0
1656034920000|2022-06-24 01:42:00|512.34|509.54|512.72|509.92|512.72|509.92|512.34|509.54|0
1656034930000|2022-06-24 01:42:10|512.34|509.54|512.16|509.36|512.34|509.54|512.16|509.36|0
1656034940000|2022-06-24 01:42:20|511.97|509.17|511.97|509.17|511.97|509.17|511.97|509.17|0
1656034950000|2022-06-24 01:42:30|512.34|509.54|512.53|509.73|512.53|509.73|512.34|509.54|0
1656034960000|2022-06-24 01:42:40|512.34|509.54|512.34|509.54|512.34|509.54|512.34|509.54|0
1656034970000|2022-06-24 01:42:50|512.53|509.73|512.53|509.73|512.53|509.73|512.53|509.73|0
1656034980000|2022-06-24 01:43:00|512.34|509.54|512.34|509.54|512.34|509.54|512.34|509.54|0
1656034990000|2022-06-24 01:43:10|512.25|509.45|512.25|509.45|512.34|509.54|512.25|509.45|0
1656035000000|2022-06-24 01:43:20|512.16|509.36|512.25|509.45|512.25|509.45|511.97|509.17|0
1656035010000|2022-06-24 01:43:30|512.16|509.36|512.16|509.36|512.34|509.54|512.16|509.36|0
1656035020000|2022-06-24 01:43:40|512.25|509.45|511.41|508.61|512.25|509.45|511.41|508.61|0
1656035030000|2022-06-24 01:43:50|511.22|508.42|511.22|508.42|511.22|508.42|511.22|508.42|0
1656035040000|2022-06-24 01:44:00|511.03|508.23|510.85|508.05|511.22|508.42|510.85|508.05|0
1656035050000|2022-06-24 01:44:10|510.66|507.86|510.66|507.86|510.66|507.86|510.66|507.86|0
1656035060000|2022-06-24 01:44:20|509.91|507.11|510.66|507.86|510.66|507.86|509.91|507.11|0
1656035070000|2022-06-24 01:44:30|510.47|507.67|510.47|507.67|510.47|507.67|510.47|507.67|0
1656035080000|2022-06-24 01:44:40|509.91|507.11|510.29|507.49|510.29|507.49|509.91|507.11|0
1656035090000|2022-06-24 01:44:50|510.47|507.67|510.66|507.86|510.66|507.86|510.47|507.67|0
1656035100000|2022-06-24 01:45:00|510.47|507.67|507.86|505.06|510.47|507.67|507.86|505.06|0
1656035110000|2022-06-24 01:45:10|507.68|504.88|507.86|505.06|508.42|505.62|507.68|504.88|0
1656035120000|2022-06-24 01:45:20|507.77|504.97|507.86|505.06|507.86|505.06|507.21|504.41|0
1656035130000|2022-06-24 01:45:30|508.05|505.25|508.24|505.44|508.24|505.44|507.86|505.06|0
1656035140000|2022-06-24 01:45:40|508.33|505.53|508.15|505.35|508.33|505.53|508.15|505.35|0
1656035150000|2022-06-24 01:45:50|508.23|505.43|508.23|505.43|508.42|505.62|508.23|505.43|0
1656035160000|2022-06-24 01:46:00|508.42|505.62|508.79|505.99|508.79|505.99|508.42|505.62|0
1656035170000|2022-06-24 01:46:10|508.42|505.62|508.52|505.72|508.52|505.72|508.42|505.62|0
1656035180000|2022-06-24 01:46:20|508.42|505.62|508.7|505.9|508.79|505.99|508.42|505.62|0
1656035190000|2022-06-24 01:46:30|508.61|505.81|508.33|505.53|508.79|505.99|508.33|505.53|0
1656035200000|2022-06-24 01:46:40|508.23|505.43|507.68|504.88|508.23|505.43|507.68|504.88|0
1656035210000|2022-06-24 01:46:50|507.77|504.97|507.3|504.5|507.77|504.97|507.3|504.5|0
1656035220000|2022-06-24 01:47:00|507.21|504.41|507.3|504.5|507.3|504.5|507.03|504.23|0
1656035230000|2022-06-24 01:47:10|507.12|504.32|506.56|503.76|507.12|504.32|506.56|503.76|0
1656035240000|2022-06-24 01:47:20|506.93|504.13|507.12|504.32|507.12|504.32|506.75|503.95|0
1656035250000|2022-06-24 01:47:30|505.44|502.64|505.82|503.02|505.82|503.02|505.44|502.64|0
1656035260000|2022-06-24 01:47:40|505.54|502.74|505.44|502.64|505.54|502.74|505.44|502.64|0
1656035270000|2022-06-24 01:47:50|505.26|502.46|505.44|502.64|505.63|502.83|505.26|502.46|0
1656035280000|2022-06-24 01:48:00|505.26|502.46|505.82|503.02|505.82|503.02|505.26|502.46|0
1656035290000|2022-06-24 01:48:10|506.19|503.39|505.73|502.93|506.19|503.39|505.73|502.93|0
1656035300000|2022-06-24 01:48:20|505.82|503.02|506|503.2|506|503.2|505.82|503.02|0
1656035310000|2022-06-24 01:48:30|506.19|503.39|506.1|503.3|506.19|503.39|505.82|503.02|0
1656035320000|2022-06-24 01:48:40|506.19|503.39|506.19|503.39|506.37|503.57|506|503.2|0
1656035330000|2022-06-24 01:48:50|505.91|503.11|506|503.2|506|503.2|505.82|503.02|0
1656035340000|2022-06-24 01:49:00|506.1|503.3|506.28|503.48|506.28|503.48|505.91|503.11|0
1656035350000|2022-06-24 01:49:10|506.74|503.94|506.56|503.76|506.74|503.94|506.56|503.76|0
1656035360000|2022-06-24 01:49:20|506.66|503.86|506.74|503.94|506.74|503.94|506.66|503.86|0
1656035370000|2022-06-24 01:49:30|506.93|504.13|506.93|504.13|506.93|504.13|506.93|504.13|0
1656035380000|2022-06-24 01:49:40|507.03|504.23|507.12|504.32|507.12|504.32|507.03|504.23|0
1656035400000|2022-06-24 01:50:00|506.93|504.13|507.03|504.23|507.12|504.32|506.93|504.13|0
1656035410000|2022-06-24 01:50:10|506.84|504.04|506.93|504.13|506.93|504.13|506.74|503.94|0
1656035420000|2022-06-24 01:50:20|506.84|504.04|506.37|503.57|506.84|504.04|506.37|503.57|0
1656035430000|2022-06-24 01:50:30|506.56|503.76|506.47|503.67|506.56|503.76|506.47|503.67|0
1656035440000|2022-06-24 01:50:40|506.37|503.57|505.81|503.01|506.37|503.57|505.81|503.01|0
1656035450000|2022-06-24 01:50:50|506|503.2|506|503.2|506.1|503.3|506|503.2|0
1656035460000|2022-06-24 01:51:00|506.1|503.3|506.56|503.76|506.56|503.76|506.1|503.3|0
1656035470000|2022-06-24 01:51:10|506.65|503.85|506.93|504.13|506.93|504.13|506.65|503.85|0
1656035480000|2022-06-24 01:51:20|506.84|504.04|507.12|504.32|507.12|504.32|506.84|504.04|0
1656035490000|2022-06-24 01:51:30|506.93|504.13|506.74|503.94|506.93|504.13|506.74|503.94|0
1656035500000|2022-06-24 01:51:40|507.03|504.23|507.12|504.32|507.12|504.32|507.03|504.23|0
1656035510000|2022-06-24 01:51:50|506.84|504.04|506.56|503.76|506.84|504.04|506.56|503.76|0
1656035520000|2022-06-24 01:52:00|506.65|503.85|507.12|504.32|507.12|504.32|506.65|503.85|0
1656035530000|2022-06-24 01:52:10|507.3|504.5|507.03|504.23|507.67|504.87|507.03|504.23|0
1656035540000|2022-06-24 01:52:20|506.93|504.13|507.3|504.5|507.3|504.5|506.93|504.13|0
1656035550000|2022-06-24 01:52:30|507.12|504.32|506.74|503.94|507.12|504.32|506.65|503.85|0
1656035560000|2022-06-24 01:52:40|506.84|504.04|507.3|504.5|507.3|504.5|506.84|504.04|0
1656035570000|2022-06-24 01:52:50|507.12|504.32|507.3|504.5|507.3|504.5|507.12|504.32|0
1656035580000|2022-06-24 01:53:00|507.49|504.69|507.67|504.87|507.67|504.87|507.49|504.69|0
1656035590000|2022-06-24 01:53:10|507.86|505.06|507.86|505.06|508.05|505.25|507.86|505.06|0
1656035600000|2022-06-24 01:53:20|508.05|505.25|507.86|505.06|508.05|505.25|507.86|505.06|0
1656035610000|2022-06-24 01:53:30|507.67|504.87|507.77|504.97|507.86|505.06|507.67|504.87|0
1656035620000|2022-06-24 01:53:40|507.86|505.06|507.67|504.87|507.86|505.06|507.67|504.87|0
1656035630000|2022-06-24 01:53:50|507.86|505.06|507.86|505.06|507.86|505.06|507.86|505.06|0
1656035640000|2022-06-24 01:54:00|507.96|505.16|507.86|505.06|507.96|505.16|507.86|505.06|0
1656035650000|2022-06-24 01:54:10|508.05|505.25|507.86|505.06|508.05|505.25|507.77|504.97|0
1656035660000|2022-06-24 01:54:20|507.77|504.97|508.23|505.43|508.23|505.43|507.77|504.97|0
1656035670000|2022-06-24 01:54:30|508.33|505.53|508.52|505.72|508.52|505.72|508.23|505.43|0
1656035680000|2022-06-24 01:54:40|508.6|505.8|508.42|505.62|508.6|505.8|508.42|505.62|0
1656035690000|2022-06-24 01:54:50|508.52|505.72|508.42|505.62|508.6|505.8|508.42|505.62|0
1656035700000|2022-06-24 01:55:00|508.51|505.71|508.42|505.62|508.51|505.71|508.42|505.62|0
1656035710000|2022-06-24 01:55:10|508.6|505.8|508.42|505.62|508.6|505.8|508.42|505.62|0
1656035720000|2022-06-24 01:55:20|508.51|505.71|508.33|505.53|508.51|505.71|508.33|505.53|0
1656035730000|2022-06-24 01:55:30|508.23|505.43|508.79|505.99|508.79|505.99|508.14|505.34|0
1656035740000|2022-06-24 01:55:40|508.98|506.18|508.79|505.99|508.98|506.18|508.79|505.99|0
1656035750000|2022-06-24 01:55:50|508.42|505.62|508.33|505.53|508.42|505.62|508.23|505.43|0
1656035760000|2022-06-24 01:56:00|508.23|505.43|508.14|505.34|508.33|505.53|508.14|505.34|0
1656035770000|2022-06-24 01:56:10|508.05|505.25|507.86|505.06|508.05|505.25|507.86|505.06|0
1656035780000|2022-06-24 01:56:20|507.67|504.87|507.77|504.97|507.77|504.97|507.58|504.78|0
1656035790000|2022-06-24 01:56:30|507.58|504.78|506.74|503.94|507.77|504.97|506.74|503.94|0
1656035800000|2022-06-24 01:56:40|506.56|503.76|506.74|503.94|506.93|504.13|506.56|503.76|0
1656035810000|2022-06-24 01:56:50|506.56|503.76|506.74|503.94|506.84|504.04|506.56|503.76|0
1656035820000|2022-06-24 01:57:00|506.56|503.76|506.37|503.57|506.74|503.94|506.37|503.57|0
1656035830000|2022-06-24 01:57:10|506.18|503.38|506.37|503.57|506.37|503.57|506.18|503.38|0
1656035840000|2022-06-24 01:57:20|506.56|503.76|506.74|503.94|506.74|503.94|506.56|503.76|0
1656035850000|2022-06-24 01:57:30|506.93|504.13|506.56|503.76|506.93|504.13|506.56|503.76|0
1656035860000|2022-06-24 01:57:40|506.65|503.85|506.37|503.57|506.65|503.85|506.37|503.57|0
1656035870000|2022-06-24 01:57:50|506.56|503.76|506.37|503.57|506.56|503.76|506.37|503.57|0
1656035880000|2022-06-24 01:58:00|506.18|503.38|506.37|503.57|506.37|503.57|506.18|503.38|0
1656035890000|2022-06-24 01:58:10|506.65|503.85|506.74|503.94|506.74|503.94|506.65|503.85|0
1656035900000|2022-06-24 01:58:20|506.28|503.48|506.28|503.48|506.28|503.48|506.28|503.48|0
1656035910000|2022-06-24 01:58:30|506.18|503.38|506.28|503.48|506.37|503.57|506.18|503.38|0
1656035920000|2022-06-24 01:58:40|506.18|503.38|506.37|503.57|506.37|503.57|506.09|503.29|0
1656035930000|2022-06-24 01:58:50|506.18|503.38|506.56|503.76|506.56|503.76|506.18|503.38|0
1656035940000|2022-06-24 01:59:00|506.74|503.94|506.74|503.94|506.93|504.13|506.74|503.94|0
1656035950000|2022-06-24 01:59:10|506.84|504.04|506.84|504.04|506.84|504.04|506.84|504.04|0
1656035960000|2022-06-24 01:59:20|506.93|504.13|506.93|504.13|506.93|504.13|506.93|504.13|0
1656035970000|2022-06-24 01:59:30|506.55|503.75|506.18|503.38|506.55|503.75|506.18|503.38|0
1656035980000|2022-06-24 01:59:40|506.37|503.57|506.55|503.75|506.55|503.75|506.37|503.57|0
1656035990000|2022-06-24 01:59:50|506.47|503.67|506.47|503.67|506.47|503.67|506.47|503.67|0
1656036000000|2022-06-24 02:00:00|506.55|503.75|506.37|503.57|506.55|503.75|506.37|503.57|0
1656036010000|2022-06-24 02:00:10|506|503.2|506.09|503.29|506.09|503.29|506|503.2|0
1656036020000|2022-06-24 02:00:20|506|503.2|506.18|503.38|506.18|503.38|506|503.2|0
1656036030000|2022-06-24 02:00:30|506.37|503.57|506.37|503.57|506.47|503.67|506.37|503.57|0
1656036040000|2022-06-24 02:00:40|506.55|503.75|506.37|503.57|506.55|503.75|506.37|503.57|0
1656036050000|2022-06-24 02:00:50|506.28|503.48|506.18|503.38|506.28|503.48|506.18|503.38|0
1656036060000|2022-06-24 02:01:00|506.37|503.57|506.37|503.57|506.47|503.67|506.28|503.48|0
1656036070000|2022-06-24 02:01:10|506.18|503.38|506.18|503.38|506.28|503.48|506.18|503.38|0
1656036080000|2022-06-24 02:01:20|506.28|503.48|506.18|503.38|506.28|503.48|506.18|503.38|0
1656036090000|2022-06-24 02:01:30|506.28|503.48|506.28|503.48|506.28|503.48|506.28|503.48|0
1656036100000|2022-06-24 02:01:40|506.18|503.38|506.09|503.29|506.18|503.38|506.09|503.29|0
1656036110000|2022-06-24 02:01:50|506.18|503.38|506.37|503.57|506.37|503.57|506.18|503.38|0
1656036120000|2022-06-24 02:02:00|506.28|503.48|506.18|503.38|506.28|503.48|506.18|503.38|0
1656036130000|2022-06-24 02:02:10|506.37|503.57|506.55|503.75|506.55|503.75|506.37|503.57|0
1656036140000|2022-06-24 02:02:20|506.28|503.48|506.37|503.57|506.37|503.57|506.18|503.38|0
1656036150000|2022-06-24 02:02:30|506.28|503.48|506.37|503.57|506.37|503.57|506.28|503.48|0
1656036160000|2022-06-24 02:02:40|506.46|503.66|506.55|503.75|506.55|503.75|506.37|503.57|0
1656036170000|2022-06-24 02:02:50|506.37|503.57|506.46|503.66|506.46|503.66|506.37|503.57|0
1656036180000|2022-06-24 02:03:00|506.55|503.75|506.55|503.75|506.93|504.13|506.55|503.75|0
1656036190000|2022-06-24 02:03:10|506.74|503.94|506.84|504.04|506.93|504.13|506.74|503.94|0
1656036200000|2022-06-24 02:03:20|506.93|504.13|507.02|504.22|507.11|504.31|506.93|504.13|0
1656036210000|2022-06-24 02:03:30|507.11|504.31|507.11|504.31|507.11|504.31|507.02|504.22|0
1656036220000|2022-06-24 02:03:40|507.21|504.41|507.3|504.5|507.39|504.59|507.11|504.31|0
1656036230000|2022-06-24 02:03:50|507.11|504.31|507.11|504.31|507.11|504.31|507.11|504.31|0
1656036240000|2022-06-24 02:04:00|507.3|504.5|507.21|504.41|507.3|504.5|507.21|504.41|0
1656036250000|2022-06-24 02:04:10|507.3|504.5|507.11|504.31|507.3|504.5|507.11|504.31|0
1656036260000|2022-06-24 02:04:20|507.02|504.22|507.11|504.31|507.11|504.31|507.02|504.22|0
1656036270000|2022-06-24 02:04:30|507.02|504.22|507.3|504.5|507.3|504.5|507.02|504.22|0
1656036280000|2022-06-24 02:04:40|507.48|504.68|507.48|504.68|507.48|504.68|507.48|504.68|0
1656036290000|2022-06-24 02:04:50|507.77|504.97|507.67|504.87|507.77|504.97|507.67|504.87|0
1656036300000|2022-06-24 02:05:00|507.86|505.06|507.95|505.15|507.95|505.15|507.86|505.06|0
1656036310000|2022-06-24 02:05:10|507.77|504.97|507.86|505.06|507.86|505.06|507.67|504.87|0
1656036320000|2022-06-24 02:05:20|507.67|504.87|507.67|504.87|507.67|504.87|507.67|504.87|0
1656036330000|2022-06-24 02:05:30|507.58|504.78|507.58|504.78|507.58|504.78|507.58|504.78|0
1656036340000|2022-06-24 02:05:40|507.86|505.06|507.86|505.06|507.95|505.15|507.86|505.06|0
1656036350000|2022-06-24 02:05:50|507.67|504.87|507.77|504.97|507.77|504.97|507.67|504.87|0
1656036360000|2022-06-24 02:06:00|507.67|504.87|507.86|505.06|507.86|505.06|507.67|504.87|0
1656036370000|2022-06-24 02:06:10|507.95|505.15|507.95|505.15|508.04|505.24|507.95|505.15|0
1656036380000|2022-06-24 02:06:20|508.04|505.24|507.86|505.06|508.04|505.24|507.86|505.06|0
1656036390000|2022-06-24 02:06:30|507.95|505.15|507.95|505.15|507.95|505.15|507.95|505.15|0
1656036400000|2022-06-24 02:06:40|508.04|505.24|507.86|505.06|508.04|505.24|507.86|505.06|0
1656036410000|2022-06-24 02:06:50|507.77|504.97|507.58|504.78|507.77|504.97|507.58|504.78|0
1656036420000|2022-06-24 02:07:00|507.67|504.87|507.58|504.78|507.67|504.87|507.58|504.78|0
1656036430000|2022-06-24 02:07:10|507.48|504.68|507.67|504.87|507.67|504.87|507.48|504.68|0
1656036440000|2022-06-24 02:07:20|507.77|504.97|507.77|504.97|507.77|504.97|507.77|504.97|0
1656036450000|2022-06-24 02:07:30|507.67|504.87|507.67|504.87|507.85|505.05|507.67|504.87|0
1656036470000|2022-06-24 02:07:50|507.48|504.68|507.48|504.68|507.48|504.68|507.48|504.68|0
1656036480000|2022-06-24 02:08:00|507.67|504.87|507.67|504.87|507.67|504.87|507.48|504.68|0
1656036500000|2022-06-24 02:08:20|507.77|504.97|507.77|504.97|507.77|504.97|507.67|504.87|0
1656036510000|2022-06-24 02:08:30|507.85|505.05|507.85|505.05|507.85|505.05|507.77|504.97|0
1656036530000|2022-06-24 02:08:50|508.04|505.24|506.92|504.12|508.04|505.24|506.74|503.94|0
1656036540000|2022-06-24 02:09:00|506.83|504.03|506.92|504.12|506.92|504.12|506.83|504.03|0
1656036550000|2022-06-24 02:09:10|507.11|504.31|507.11|504.31|507.11|504.31|507.11|504.31|0
1656036560000|2022-06-24 02:09:20|507.3|504.5|506.65|503.85|507.3|504.5|506.65|503.85|0
1656036570000|2022-06-24 02:09:30|506.74|503.94|506.55|503.75|506.74|503.94|506.55|503.75|0
1656036580000|2022-06-24 02:09:40|506.46|503.66|506.18|503.38|506.46|503.66|506.18|503.38|0
1656036590000|2022-06-24 02:09:50|505.9|503.1|505.81|503.01|505.9|503.1|505.81|503.01|0
1656036600000|2022-06-24 02:10:00|505.72|502.92|503.77|500.97|505.72|502.92|503.77|500.97|0
1656036610000|2022-06-24 02:10:10|504.88|502.08|505.25|502.45|505.25|502.45|504.88|502.08|0
1656036620000|2022-06-24 02:10:20|505.06|502.26|505.53|502.73|505.53|502.73|504.88|502.08|0
1656036630000|2022-06-24 02:10:30|505.25|502.45|504.98|502.18|505.25|502.45|504.98|502.18|0
1656036640000|2022-06-24 02:10:40|505.06|502.26|505.25|502.45|505.25|502.45|505.06|502.26|0
1656036650000|2022-06-24 02:10:50|505.16|502.36|505.16|502.36|505.16|502.36|505.06|502.26|0
1656036660000|2022-06-24 02:11:00|505.44|502.64|505.44|502.64|505.53|502.73|505.35|502.55|0
1656036670000|2022-06-24 02:11:10|505.35|502.55|505.44|502.64|505.44|502.64|505.25|502.45|0
1656036680000|2022-06-24 02:11:20|505.25|502.45|505.25|502.45|505.35|502.55|505.25|502.45|0
1656036690000|2022-06-24 02:11:30|505.35|502.55|505.25|502.45|505.35|502.55|505.25|502.45|0
1656036700000|2022-06-24 02:11:40|505.35|502.55|505.35|502.55|505.35|502.55|505.35|502.55|0
1656036710000|2022-06-24 02:11:50|505.25|502.45|504.97|502.17|505.25|502.45|504.97|502.17|0
1656036720000|2022-06-24 02:12:00|504.88|502.08|504.42|501.62|504.88|502.08|504.42|501.62|0
1656036730000|2022-06-24 02:12:10|504.51|501.71|504.32|501.52|504.51|501.71|504.23|501.43|0
1656036740000|2022-06-24 02:12:20|504.14|501.34|504.05|501.25|504.51|501.71|503.95|501.15|0
1656036750000|2022-06-24 02:12:30|503.95|501.15|503.95|501.15|504.05|501.25|503.76|500.96|0
1656036760000|2022-06-24 02:12:40|503.76|500.96|503.76|500.96|503.86|501.06|503.76|500.96|0
1656036770000|2022-06-24 02:12:50|503.58|500.78|503.58|500.78|503.58|500.78|503.58|500.78|0
1656036780000|2022-06-24 02:13:00|503.49|500.69|503.68|500.88|503.76|500.96|503.49|500.69|0
1656036790000|2022-06-24 02:13:10|503.95|501.15|503.95|501.15|503.95|501.15|503.76|500.96|0
1656036800000|2022-06-24 02:13:20|503.49|500.69|503.95|501.15|504.14|501.34|503.49|500.69|0
1656036810000|2022-06-24 02:13:30|503.86|501.06|503.86|501.06|503.86|501.06|503.76|500.96|0
1656036820000|2022-06-24 02:13:40|504.05|501.25|503.76|500.96|504.14|501.34|503.76|500.96|0
1656036830000|2022-06-24 02:13:50|503.86|501.06|503.76|500.96|503.86|501.06|503.76|500.96|0
1656036840000|2022-06-24 02:14:00|502.93|500.13|503.02|500.22|503.02|500.22|502.65|499.85|0
1656036850000|2022-06-24 02:14:10|502.84|500.04|502.84|500.04|502.93|500.13|502.84|500.04|0
1656036860000|2022-06-24 02:14:20|502.93|500.13|502.84|500.04|502.93|500.13|502.84|500.04|0
1656036870000|2022-06-24 02:14:30|502.75|499.95|502.65|499.85|502.75|499.95|502.65|499.85|0
1656036880000|2022-06-24 02:14:40|501.54|498.74|501.54|498.74|501.54|498.74|501.54|498.74|0
1656036890000|2022-06-24 02:14:50|501.64|498.84|501.36|498.56|501.73|498.93|501.36|498.56|0
1656036900000|2022-06-24 02:15:00|501.17|498.37|500.99|498.19|501.36|498.56|500.99|498.19|0
1656036910000|2022-06-24 02:15:10|501.08|498.28|500.8|498|501.08|498.28|500.8|498|0
1656036920000|2022-06-24 02:15:20|500.99|498.19|500.9|498.1|501.17|498.37|500.9|498.1|0
1656036930000|2022-06-24 02:15:30|500.8|498|501.36|498.56|501.36|498.56|500.8|498|0
1656036940000|2022-06-24 02:15:40|501.54|498.74|501.54|498.74|501.54|498.74|501.54|498.74|0
1656036950000|2022-06-24 02:15:50|501.45|498.65|501.17|498.37|501.45|498.65|501.17|498.37|0
1656036960000|2022-06-24 02:16:00|500.8|498|500.9|498.1|500.99|498.19|500.8|498|0
1656036970000|2022-06-24 02:16:10|500.8|498|500.8|498|500.8|498|500.62|497.82|0
1656036980000|2022-06-24 02:16:20|500.9|498.1|500.8|498|500.99|498.19|500.8|498|0
1656036990000|2022-06-24 02:16:30|500.99|498.19|501.08|498.28|501.08|498.28|500.99|498.19|0
1656037000000|2022-06-24 02:16:40|500.99|498.19|500.62|497.82|500.99|498.19|500.62|497.82|0
1656037010000|2022-06-24 02:16:50|500.25|497.45|500.06|497.26|500.25|497.45|500.06|497.26|0
1656037020000|2022-06-24 02:17:00|499.88|497.08|500.25|497.45|500.25|497.45|499.88|497.08|0
1656037030000|2022-06-24 02:17:10|500.16|497.36|500.25|497.45|500.25|497.45|499.97|497.17|0
1656037040000|2022-06-24 02:17:20|500.43|497.63|500.43|497.63|500.43|497.63|500.25|497.45|0
1656037050000|2022-06-24 02:17:30|500.62|497.82|500.53|497.73|500.62|497.82|500.43|497.63|0
1656037060000|2022-06-24 02:17:40|500.62|497.82|500.62|497.82|500.62|497.82|500.62|497.82|0
1656037070000|2022-06-24 02:17:50|500.8|498|500.34|497.54|500.8|498|500.34|497.54|0
1656037080000|2022-06-24 02:18:00|500.43|497.63|500.8|498|500.8|498|500.43|497.63|0
1656037090000|2022-06-24 02:18:10|500.99|498.19|501.17|498.37|501.17|498.37|500.8|498|0
1656037100000|2022-06-24 02:18:20|501.36|498.56|501.36|498.56|501.36|498.56|501.36|498.56|0
1656037110000|2022-06-24 02:18:30|501.45|498.65|501.54|498.74|501.54|498.74|501.45|498.65|0
1656037120000|2022-06-24 02:18:40|501.36|498.56|501.54|498.74|501.54|498.74|501.36|498.56|0
1656037130000|2022-06-24 02:18:50|501.36|498.56|501.36|498.56|501.36|498.56|501.27|498.47|0
1656037140000|2022-06-24 02:19:00|501.27|498.47|500.99|498.19|501.27|498.47|500.8|498|0
1656037150000|2022-06-24 02:19:10|500.8|498|500.8|498|500.8|498|500.8|498|0
1656037160000|2022-06-24 02:19:20|500.99|498.19|500.62|497.82|500.99|498.19|500.62|497.82|0
1656037190000|2022-06-24 02:19:50|500.43|497.63|500.43|497.63|500.43|497.63|500.43|497.63|0
1656037200000|2022-06-24 02:20:00|500.34|497.54|500.06|497.26|500.43|497.63|500.06|497.26|0
1656037210000|2022-06-24 02:20:10|499.88|497.08|500.06|497.26|500.06|497.26|499.88|497.08|0
1656037220000|2022-06-24 02:20:20|500.34|497.54|500.43|497.63|500.43|497.63|500.34|497.54|0
1656037230000|2022-06-24 02:20:30|500.62|497.82|500.62|497.82|500.71|497.91|500.62|497.82|0
1656037240000|2022-06-24 02:20:40|500.71|497.91|500.25|497.45|500.71|497.91|500.25|497.45|0
1656037250000|2022-06-24 02:20:50|500.34|497.54|500.43|497.63|500.43|497.63|500.34|497.54|0
1656037260000|2022-06-24 02:21:00|500.53|497.73|500.53|497.73|500.71|497.91|500.53|497.73|0
1656037270000|2022-06-24 02:21:10|500.61|497.81|500.61|497.81|500.61|497.81|500.61|497.81|0
1656037280000|2022-06-24 02:21:20|500.43|497.63|500.43|497.63|500.43|497.63|500.43|497.63|0
1656037290000|2022-06-24 02:21:30|500.53|497.73|500.61|497.81|500.61|497.81|500.53|497.73|0
1656037300000|2022-06-24 02:21:40|500.8|498|500.43|497.63|500.8|498|500.43|497.63|0
1656037310000|2022-06-24 02:21:50|500.61|497.81|500.8|498|500.8|498|500.61|497.81|0
1656037320000|2022-06-24 02:22:00|500.61|497.81|500.43|497.63|500.8|498|500.43|497.63|0
1656037330000|2022-06-24 02:22:10|500.61|497.81|500.8|498|500.8|498|500.61|497.81|0
1656037350000|2022-06-24 02:22:30|500.98|498.18|501.17|498.37|501.17|498.37|500.98|498.18|0
1656037370000|2022-06-24 02:22:50|501.35|498.55|501.54|498.74|501.54|498.74|501.35|498.55|0
1656037380000|2022-06-24 02:23:00|501.72|498.92|501.54|498.74|501.72|498.92|501.54|498.74|0
1656037390000|2022-06-24 02:23:10|501.63|498.83|501.54|498.74|501.72|498.92|501.54|498.74|0
1656037400000|2022-06-24 02:23:20|501.35|498.55|501.35|498.55|501.35|498.55|501.35|498.55|0
1656037410000|2022-06-24 02:23:30|501.54|498.74|501.54|498.74|501.54|498.74|501.54|498.74|0
1656037420000|2022-06-24 02:23:40|501.63|498.83|501.54|498.74|501.63|498.83|501.54|498.74|0
1656037430000|2022-06-24 02:23:50|501.72|498.92|501.82|499.02|501.82|499.02|501.72|498.92|0
1656037440000|2022-06-24 02:24:00|501.91|499.11|501.91|499.11|501.91|499.11|501.91|499.11|0
1656037450000|2022-06-24 02:24:10|501.35|498.55|501.72|498.92|501.72|498.92|501.35|498.55|0
1656037460000|2022-06-24 02:24:20|501.91|499.11|501.91|499.11|502|499.2|501.91|499.11|0
1656037470000|2022-06-24 02:24:30|501.82|499.02|501.91|499.11|501.91|499.11|501.82|499.02|0
1656037480000|2022-06-24 02:24:40|502.09|499.29|502.09|499.29|502.09|499.29|502.09|499.29|0
1656037490000|2022-06-24 02:24:50|502.19|499.39|502.28|499.48|502.28|499.48|502.09|499.29|0
1656037500000|2022-06-24 02:25:00|502.46|499.66|502.28|499.48|502.65|499.85|502.28|499.48|0
1656037510000|2022-06-24 02:25:10|502.19|499.39|502.09|499.29|502.19|499.39|502.09|499.29|0
1656037520000|2022-06-24 02:25:20|502|499.2|502.28|499.48|502.28|499.48|502|499.2|0
1656037530000|2022-06-24 02:25:30|502.46|499.66|502.19|499.39|502.46|499.66|502.19|499.39|0
1656037540000|2022-06-24 02:25:40|502.09|499.29|502.09|499.29|502.19|499.39|502.09|499.29|0
1656037550000|2022-06-24 02:25:50|502|499.2|502.09|499.29|502.09|499.29|502|499.2|0
1656037560000|2022-06-24 02:26:00|502.37|499.57|502.28|499.48|502.37|499.57|502.28|499.48|0
1656037570000|2022-06-24 02:26:10|502.19|499.39|501.91|499.11|502.19|499.39|501.91|499.11|0
1656037580000|2022-06-24 02:26:20|502.09|499.29|501.91|499.11|502.09|499.29|501.91|499.11|0
1656037590000|2022-06-24 02:26:30|501.72|498.92|501.91|499.11|501.91|499.11|501.72|498.92|0
1656037600000|2022-06-24 02:26:40|502.09|499.29|502.09|499.29|502.09|499.29|502.09|499.29|0
1656037610000|2022-06-24 02:26:50|501.91|499.11|501.72|498.92|501.91|499.11|501.72|498.92|0
1656037620000|2022-06-24 02:27:00|501.91|499.11|501.72|498.92|501.91|499.11|501.72|498.92|0
1656037630000|2022-06-24 02:27:10|501.54|498.74|501.35|498.55|501.54|498.74|501.35|498.55|0
1656037640000|2022-06-24 02:27:20|501.54|498.74|501.54|498.74|501.63|498.83|501.54|498.74|0
1656037650000|2022-06-24 02:27:30|501.63|498.83|501.54|498.74|501.63|498.83|501.54|498.74|0
1656037660000|2022-06-24 02:27:40|501.35|498.55|501.17|498.37|501.54|498.74|501.17|498.37|0
1656037670000|2022-06-24 02:27:50|500.8|498|500.8|498|500.89|498.09|500.8|498|0
1656037690000|2022-06-24 02:28:10|500.98|498.18|501.08|498.28|501.08|498.28|500.98|498.18|0
1656037700000|2022-06-24 02:28:20|501.17|498.37|501.45|498.65|501.45|498.65|501.17|498.37|0
1656037710000|2022-06-24 02:28:30|501.54|498.74|501.63|498.83|501.72|498.92|501.54|498.74|0
1656037720000|2022-06-24 02:28:40|501.54|498.74|501.17|498.37|501.54|498.74|501.17|498.37|0
1656037740000|2022-06-24 02:29:00|500.98|498.18|500.98|498.18|500.98|498.18|500.98|498.18|0
1656037750000|2022-06-24 02:29:10|501.08|498.28|501.08|498.28|501.08|498.28|501.08|498.28|0
1656037760000|2022-06-24 02:29:20|500.98|498.18|500.8|498|500.98|498.18|500.8|498|0
1656037770000|2022-06-24 02:29:30|500.61|497.81|500.61|497.81|500.61|497.81|500.61|497.81|0
1656037780000|2022-06-24 02:29:40|500.8|498|500.8|498|500.8|498|500.8|498|0
1656037790000|2022-06-24 02:29:50|500.89|498.09|500.8|498|500.89|498.09|500.8|498|0
1656037800000|2022-06-24 02:30:00|500.98|498.18|500.98|498.18|500.98|498.18|500.98|498.18|0
1656037810000|2022-06-24 02:30:10|501.08|498.28|501.17|498.37|501.26|498.46|501.08|498.28|0
1656037820000|2022-06-24 02:30:20|501.35|498.55|501.45|498.65|501.45|498.65|501.35|498.55|0
1656037830000|2022-06-24 02:30:30|501.54|498.74|501.54|498.74|501.54|498.74|501.45|498.65|0
1656037840000|2022-06-24 02:30:40|501.35|498.55|501.45|498.65|501.45|498.65|501.35|498.55|0
1656037850000|2022-06-24 02:30:50|501.54|498.74|501.45|498.65|501.54|498.74|501.35|498.55|0
1656037860000|2022-06-24 02:31:00|501.54|498.74|501.45|498.65|501.54|498.74|501.45|498.65|0
1656037870000|2022-06-24 02:31:10|501.35|498.55|501.35|498.55|501.35|498.55|501.17|498.37|0
1656037880000|2022-06-24 02:31:20|501.17|498.37|501.17|498.37|501.17|498.37|501.17|498.37|0
1656037890000|2022-06-24 02:31:30|501.35|498.55|501.35|498.55|501.45|498.65|501.35|498.55|0
1656037900000|2022-06-24 02:31:40|501.45|498.65|501.17|498.37|501.45|498.65|501.17|498.37|0
1656037910000|2022-06-24 02:31:50|501.08|498.28|500.98|498.18|501.08|498.28|500.98|498.18|0
1656037930000|2022-06-24 02:32:10|500.8|498|500.71|497.91|500.8|498|500.71|497.91|0
1656037940000|2022-06-24 02:32:20|500.61|497.81|500.61|497.81|500.61|497.81|500.61|497.81|0
1656037950000|2022-06-24 02:32:30|500.71|497.91|500.61|497.81|500.71|497.91|500.61|497.81|0
1656037960000|2022-06-24 02:32:40|500.52|497.72|500.43|497.63|500.52|497.72|500.43|497.63|0
1656037970000|2022-06-24 02:32:50|500.24|497.44|500.24|497.44|500.24|497.44|500.15|497.35|0
1656037980000|2022-06-24 02:33:00|500.43|497.63|500.8|498|500.8|498|500.43|497.63|0
1656037990000|2022-06-24 02:33:10|500.89|498.09|501.17|498.37|501.17|498.37|500.89|498.09|0
1656038000000|2022-06-24 02:33:20|501.08|498.28|500.61|497.81|501.08|498.28|500.61|497.81|0
1656038010000|2022-06-24 02:33:30|500.43|497.63|500.43|497.63|500.43|497.63|500.43|497.63|0
1656038020000|2022-06-24 02:33:40|500.61|497.81|500.61|497.81|500.61|497.81|500.52|497.72|0
1656038030000|2022-06-24 02:33:50|500.71|497.91|500.71|497.91|500.71|497.91|500.61|497.81|0
1656038040000|2022-06-24 02:34:00|500.89|498.09|500.89|498.09|500.89|498.09|500.89|498.09|0
1656038050000|2022-06-24 02:34:10|500.8|498|500.61|497.81|500.98|498.18|500.61|497.81|0
1656038060000|2022-06-24 02:34:20|500.71|497.91|500.61|497.81|500.71|497.91|500.61|497.81|0
1656038070000|2022-06-24 02:34:30|500.52|497.72|500.43|497.63|500.52|497.72|500.34|497.54|0
1656038080000|2022-06-24 02:34:40|500.61|497.81|500.71|497.91|500.71|497.91|500.61|497.81|0
1656038090000|2022-06-24 02:34:50|500.61|497.81|500.79|497.99|500.79|497.99|500.61|497.81|0
1656038100000|2022-06-24 02:35:00|500.89|498.09|500.79|497.99|500.89|498.09|500.79|497.99|0
1656038110000|2022-06-24 02:35:10|500.89|498.09|500.79|497.99|500.89|498.09|500.79|497.99|0
1656038120000|2022-06-24 02:35:20|500.89|498.09|500.89|498.09|500.89|498.09|500.89|498.09|0
1656038130000|2022-06-24 02:35:30|500.79|497.99|500.79|497.99|500.79|497.99|500.79|497.99|0
1656038140000|2022-06-24 02:35:40|500.42|497.62|500.52|497.72|500.61|497.81|500.42|497.62|0
1656038150000|2022-06-24 02:35:50|500.61|497.81|500.71|497.91|500.71|497.91|500.61|497.81|0
1656038160000|2022-06-24 02:36:00|500.61|497.81|500.61|497.81|500.61|497.81|500.61|497.81|0
1656038170000|2022-06-24 02:36:10|500.42|497.62|500.24|497.44|500.42|497.62|500.24|497.44|0
1656038180000|2022-06-24 02:36:20|500.42|497.62|500.52|497.72|500.52|497.72|500.34|497.54|0
1656038190000|2022-06-24 02:36:30|500.61|497.81|500.61|497.81|500.61|497.81|500.52|497.72|0
1656038200000|2022-06-24 02:36:40|500.52|497.72|500.52|497.72|500.61|497.81|500.52|497.72|0
1656038210000|2022-06-24 02:36:50|500.61|497.81|500.42|497.62|500.61|497.81|500.42|497.62|0
1656038220000|2022-06-24 02:37:00|500.34|497.54|500.34|497.54|500.34|497.54|500.34|497.54|0
1656038230000|2022-06-24 02:37:10|500.42|497.62|500.42|497.62|500.42|497.62|500.34|497.54|0
1656038240000|2022-06-24 02:37:20|500.61|497.81|500.98|498.18|500.98|498.18|500.61|497.81|0
1656038250000|2022-06-24 02:37:30|500.79|497.99|500.71|497.91|500.79|497.99|500.71|497.91|0
1656038260000|2022-06-24 02:37:40|500.61|497.81|500.42|497.62|500.61|497.81|500.42|497.62|0
1656038270000|2022-06-24 02:37:50|500.52|497.72|500.61|497.81|500.61|497.81|500.52|497.72|0
1656038280000|2022-06-24 02:38:00|500.42|497.62|500.42|497.62|500.42|497.62|500.42|497.62|0
1656038290000|2022-06-24 02:38:10|500.24|497.44|500.34|497.54|500.34|497.54|500.24|497.44|0
1656038300000|2022-06-24 02:38:20|500.42|497.62|500.24|497.44|500.42|497.62|500.15|497.35|0
1656038310000|2022-06-24 02:38:30|500.34|497.54|500.42|497.62|500.42|497.62|500.24|497.44|0
1656038340000|2022-06-24 02:39:00|500.34|497.54|500.24|497.44|500.42|497.62|500.24|497.44|0
1656038350000|2022-06-24 02:39:10|500.42|497.62|500.24|497.44|500.42|497.62|500.24|497.44|0
1656038370000|2022-06-24 02:39:30|500.42|497.62|500.33|497.53|500.42|497.62|500.24|497.44|0
1656038380000|2022-06-24 02:39:40|500.24|497.44|500.24|497.44|500.24|497.44|500.24|497.44|0
1656038390000|2022-06-24 02:39:50|500.42|497.62|500.33|497.53|500.42|497.62|500.24|497.44|0
1656038400000|2022-06-24 02:40:00|500.24|497.44|500.05|497.25|500.24|497.44|500.05|497.25|0
1656038410000|2022-06-24 02:40:10|500.24|497.44|500.24|497.44|500.24|497.44|500.24|497.44|0
1656038440000|2022-06-24 02:40:40|500.42|497.62|500.42|497.62|500.42|497.62|500.33|497.53|0
1656038450000|2022-06-24 02:40:50|500.33|497.53|500.24|497.44|500.42|497.62|500.24|497.44|0
1656038460000|2022-06-24 02:41:00|500.15|497.35|500.15|497.35|500.24|497.44|500.15|497.35|0
1656038470000|2022-06-24 02:41:10|500.24|497.44|500.24|497.44|500.24|497.44|500.05|497.25|0
1656038480000|2022-06-24 02:41:20|500.15|497.35|500.05|497.25|500.24|497.44|500.05|497.25|0
1656038490000|2022-06-24 02:41:30|500.33|497.53|500.33|497.53|500.42|497.62|500.33|497.53|0
1656038500000|2022-06-24 02:41:40|500.42|497.62|500.42|497.62|500.42|497.62|500.42|497.62|0
1656038530000|2022-06-24 02:42:10|500.52|497.72|500.42|497.62|500.52|497.72|500.42|497.62|0
1656038540000|2022-06-24 02:42:20|500.52|497.72|500.52|497.72|500.52|497.72|500.42|497.62|0
1656038550000|2022-06-24 02:42:30|500.42|497.62|500.52|497.72|500.52|497.72|500.42|497.62|0
1656038560000|2022-06-24 02:42:40|500.42|497.62|500.52|497.72|500.52|497.72|500.42|497.62|0
1656038570000|2022-06-24 02:42:50|500.42|497.62|500.42|497.62|500.42|497.62|500.42|497.62|0
1656038580000|2022-06-24 02:43:00|500.33|497.53|500.42|497.62|500.42|497.62|500.33|497.53|0
1656038590000|2022-06-24 02:43:10|500.33|497.53|500.33|497.53|500.33|497.53|500.33|497.53|0
1656038600000|2022-06-24 02:43:20|500.15|497.35|500.79|497.99|500.79|497.99|500.15|497.35|0
1656038610000|2022-06-24 02:43:30|500.52|497.72|500.61|497.81|500.61|497.81|500.52|497.72|0
1656038620000|2022-06-24 02:43:40|500.79|497.99|500.89|498.09|500.89|498.09|500.79|497.99|0
1656038630000|2022-06-24 02:43:50|500.98|498.18|501.16|498.36|501.16|498.36|500.89|498.09|0
1656038640000|2022-06-24 02:44:00|500.61|497.81|500.79|497.99|500.79|497.99|500.61|497.81|0
1656038650000|2022-06-24 02:44:10|500.7|497.9|500.61|497.81|500.7|497.9|500.61|497.81|0
1656038660000|2022-06-24 02:44:20|500.42|497.62|500.61|497.81|500.61|497.81|500.42|497.62|0
1656038670000|2022-06-24 02:44:30|500.42|497.62|500.52|497.72|500.61|497.81|500.42|497.62|0
1656038680000|2022-06-24 02:44:40|500.61|497.81|500.42|497.62|500.61|497.81|500.42|497.62|0
1656038690000|2022-06-24 02:44:50|500.61|497.81|500.61|497.81|500.61|497.81|500.61|497.81|0
1656038700000|2022-06-24 02:45:00|500.42|497.62|500.24|497.44|500.42|497.62|500.24|497.44|0
1656038710000|2022-06-24 02:45:10|500.33|497.53|500.33|497.53|500.33|497.53|500.33|497.53|0
1656038720000|2022-06-24 02:45:20|500.42|497.62|500.42|497.62|500.42|497.62|500.33|497.53|0
1656038740000|2022-06-24 02:45:40|500.24|497.44|500.24|497.44|500.24|497.44|500.24|497.44|0
1656038760000|2022-06-24 02:46:00|500.05|497.25|500.15|497.35|500.15|497.35|500.05|497.25|0
1656038770000|2022-06-24 02:46:10|499.68|496.88|499.68|496.88|499.68|496.88|499.5|496.7|0
1656038780000|2022-06-24 02:46:20|499.87|497.07|500.05|497.25|500.05|497.25|499.87|497.07|0
1656038790000|2022-06-24 02:46:30|499.96|497.16|499.96|497.16|500.05|497.25|499.87|497.07|0
1656038800000|2022-06-24 02:46:40|500.05|497.25|500.33|497.53|500.33|497.53|500.05|497.25|0
1656038810000|2022-06-24 02:46:50|500.42|497.62|499.68|496.88|500.42|497.62|499.68|496.88|0
1656038820000|2022-06-24 02:47:00|499.87|497.07|500.24|497.44|500.24|497.44|499.87|497.07|0
1656038840000|2022-06-24 02:47:20|500.33|497.53|500.33|497.53|500.33|497.53|500.33|497.53|0
1656038850000|2022-06-24 02:47:30|500.24|497.44|500.24|497.44|500.24|497.44|500.24|497.44|0
1656038870000|2022-06-24 02:47:50|500.05|497.25|499.96|497.16|500.05|497.25|499.96|497.16|0
1656038880000|2022-06-24 02:48:00|499.87|497.07|499.78|496.98|499.87|497.07|499.78|496.98|0
1656038890000|2022-06-24 02:48:10|499.68|496.88|499.5|496.7|499.68|496.88|499.5|496.7|0
1656038900000|2022-06-24 02:48:20|499.31|496.51|499.31|496.51|499.5|496.7|499.31|496.51|0
1656038910000|2022-06-24 02:48:30|499.13|496.33|499.13|496.33|499.13|496.33|499.13|496.33|0
1656038920000|2022-06-24 02:48:40|498.94|496.14|499.22|496.42|499.22|496.42|498.94|496.14|0
1656038930000|2022-06-24 02:48:50|498.94|496.14|499.04|496.24|499.13|496.33|498.94|496.14|0
1656038940000|2022-06-24 02:49:00|499.13|496.33|498.02|495.22|499.13|496.33|498.02|495.22|0
1656038950000|2022-06-24 02:49:10|497.84|495.04|497.65|494.85|498.02|495.22|497.65|494.85|0
1656038960000|2022-06-24 02:49:20|497.84|495.04|497.84|495.04|498.02|495.22|497.84|495.04|0
1656038970000|2022-06-24 02:49:30|498.21|495.41|498.39|495.59|498.39|495.59|498.21|495.41|0
1656038980000|2022-06-24 02:49:40|498.3|495.5|498.21|495.41|498.39|495.59|498.21|495.41|0
1656038990000|2022-06-24 02:49:50|498.39|495.59|498.12|495.32|498.39|495.59|498.12|495.32|0
1656039000000|2022-06-24 02:50:00|497.93|495.13|498.02|495.22|498.02|495.22|497.93|495.13|0
1656039010000|2022-06-24 02:50:10|497.93|495.13|497.84|495.04|497.93|495.13|497.84|495.04|0
1656039030000|2022-06-24 02:50:30|497.65|494.85|497.65|494.85|497.65|494.85|497.65|494.85|0
1656039040000|2022-06-24 02:50:40|497.56|494.76|497.65|494.85|497.65|494.85|497.56|494.76|0
1656039050000|2022-06-24 02:50:50|497.1|494.3|497.47|494.67|497.47|494.67|497.1|494.3|0
1656039060000|2022-06-24 02:51:00|497.56|494.76|497.2|494.4|497.56|494.76|497.1|494.3|0
1656039070000|2022-06-24 02:51:10|497.1|494.3|497.28|494.48|497.28|494.48|497.1|494.3|0
1656039080000|2022-06-24 02:51:20|497.1|494.3|497.28|494.48|497.28|494.48|497.1|494.3|0
1656039090000|2022-06-24 02:51:30|497.47|494.67|497.65|494.85|497.65|494.85|497.38|494.58|0
1656039100000|2022-06-24 02:51:40|497.56|494.76|498.2|495.4|498.2|495.4|497.56|494.76|0
1656039110000|2022-06-24 02:51:50|498.12|495.32|497.93|495.13|498.12|495.32|497.84|495.04|0
1656039120000|2022-06-24 02:52:00|497.47|494.67|497.28|494.48|497.47|494.67|497.28|494.48|0
1656039130000|2022-06-24 02:52:10|497.1|494.3|497.19|494.39|497.19|494.39|497.1|494.3|0
1656039140000|2022-06-24 02:52:20|497.47|494.67|497.38|494.58|497.47|494.67|497.28|494.48|0
1656039150000|2022-06-24 02:52:30|497.28|494.48|497.47|494.67|497.47|494.67|497.28|494.48|0
1656039170000|2022-06-24 02:52:50|497.65|494.85|497.47|494.67|497.65|494.85|497.47|494.67|0
1656039180000|2022-06-24 02:53:00|497.28|494.48|497.28|494.48|497.28|494.48|497.01|494.21|0
1656039190000|2022-06-24 02:53:10|497.19|494.39|496.91|494.11|497.19|494.39|496.91|494.11|0
1656039200000|2022-06-24 02:53:20|497.01|494.21|497.1|494.3|497.1|494.3|496.91|494.11|0
1656039220000|2022-06-24 02:53:40|497.28|494.48|497.38|494.58|497.38|494.58|497.28|494.48|0
1656039230000|2022-06-24 02:53:50|497.28|494.48|497.1|494.3|497.28|494.48|497.1|494.3|0
1656039240000|2022-06-24 02:54:00|496.91|494.11|497.1|494.3|497.19|494.39|496.91|494.11|0
1656039250000|2022-06-24 02:54:10|497.19|494.39|497.47|494.67|497.47|494.67|497.19|494.39|0
1656039260000|2022-06-24 02:54:20|497.38|494.58|497.47|494.67|497.47|494.67|497.38|494.58|0
1656039270000|2022-06-24 02:54:30|497.28|494.48|497.38|494.58|497.38|494.58|497.19|494.39|0
1656039280000|2022-06-24 02:54:40|497.47|494.67|497.38|494.58|497.47|494.67|497.28|494.48|0
1656039290000|2022-06-24 02:54:50|497.47|494.67|497.19|494.39|497.47|494.67|497.19|494.39|0
1656039300000|2022-06-24 02:55:00|497.28|494.48|497.28|494.48|497.38|494.58|497.28|494.48|0
1656039310000|2022-06-24 02:55:10|497.47|494.67|497.65|494.85|497.65|494.85|497.47|494.67|0
1656039320000|2022-06-24 02:55:20|497.75|494.95|497.83|495.03|497.83|495.03|497.56|494.76|0
1656039330000|2022-06-24 02:55:30|497.75|494.95|497.75|494.95|497.75|494.95|497.75|494.95|0
1656039340000|2022-06-24 02:55:40|497.65|494.85|497.75|494.95|497.83|495.03|497.65|494.85|0
1656039350000|2022-06-24 02:55:50|497.93|495.13|497.75|494.95|497.93|495.13|497.75|494.95|0
1656039360000|2022-06-24 02:56:00|497.65|494.85|497.56|494.76|497.65|494.85|497.56|494.76|0
1656039370000|2022-06-24 02:56:10|497.47|494.67|497.47|494.67|497.47|494.67|497.47|494.67|0
1656039380000|2022-06-24 02:56:20|497.65|494.85|497.47|494.67|497.65|494.85|497.47|494.67|0
1656039400000|2022-06-24 02:56:40|497.38|494.58|497.47|494.67|497.47|494.67|497.38|494.58|0
1656039410000|2022-06-24 02:56:50|497.65|494.85|497.65|494.85|497.65|494.85|497.47|494.67|0
1656039420000|2022-06-24 02:57:00|497.47|494.67|497.65|494.85|497.65|494.85|497.38|494.58|0
1656039430000|2022-06-24 02:57:10|497.83|495.03|497.75|494.95|497.83|495.03|497.75|494.95|0
1656039440000|2022-06-24 02:57:20|497.65|494.85|498.02|495.22|498.02|495.22|497.65|494.85|0
1656039450000|2022-06-24 02:57:30|497.93|495.13|498.2|495.4|498.2|495.4|497.93|495.13|0
1656039460000|2022-06-24 02:57:40|498.02|495.22|498.02|495.22|498.02|495.22|498.02|495.22|0
1656039470000|2022-06-24 02:57:50|498.2|495.4|498.02|495.22|498.2|495.4|498.02|495.22|0
1656039480000|2022-06-24 02:58:00|498.2|495.4|498.02|495.22|498.2|495.4|498.02|495.22|0
1656039490000|2022-06-24 02:58:10|497.83|495.03|497.83|495.03|497.83|495.03|497.83|495.03|0
1656039500000|2022-06-24 02:58:20|497.93|495.13|498.02|495.22|498.02|495.22|497.93|495.13|0
1656039520000|2022-06-24 02:58:40|498.11|495.31|498.11|495.31|498.11|495.31|498.11|495.31|0
1656039530000|2022-06-24 02:58:50|498.02|495.22|498.2|495.4|498.3|495.5|498.02|495.22|0
1656039540000|2022-06-24 02:59:00|498.11|495.31|498.11|495.31|498.2|495.4|498.02|495.22|0
1656039550000|2022-06-24 02:59:10|498.02|495.22|498.02|495.22|498.02|495.22|498.02|495.22|0
1656039560000|2022-06-24 02:59:20|497.93|495.13|497.83|495.03|497.93|495.13|497.83|495.03|0
1656039570000|2022-06-24 02:59:30|497.65|494.85|497.74|494.94|497.74|494.94|497.65|494.85|0
1656039580000|2022-06-24 02:59:40|497.65|494.85|497.93|495.13|497.93|495.13|497.65|494.85|0
1656039590000|2022-06-24 02:59:50|498.02|495.22|497.74|494.94|498.02|495.22|497.74|494.94|0
1656039600000|2022-06-24 03:00:00|497.65|494.85|498.02|495.22|498.02|495.22|497.65|494.85|0
1656039610000|2022-06-24 03:00:10|497.83|495.03|497.65|494.85|497.83|495.03|497.65|494.85|0
1656039620000|2022-06-24 03:00:20|497.74|494.94|497.83|495.03|497.83|495.03|497.74|494.94|0
1656039630000|2022-06-24 03:00:30|497.74|494.94|497.83|495.03|497.83|495.03|497.74|494.94|0
1656039650000|2022-06-24 03:00:50|498.02|495.22|498.02|495.22|498.02|495.22|498.02|495.22|0
1656039660000|2022-06-24 03:01:00|498.11|495.31|498.02|495.22|498.11|495.31|497.93|495.13|0
1656039670000|2022-06-24 03:01:10|498.2|495.4|498.2|495.4|498.2|495.4|498.2|495.4|0
1656039680000|2022-06-24 03:01:20|498.11|495.31|497.93|495.13|498.2|495.4|497.93|495.13|0
1656039690000|2022-06-24 03:01:30|497.83|495.03|497.83|495.03|497.93|495.13|497.83|495.03|0
1656039700000|2022-06-24 03:01:40|497.74|494.94|497.93|495.13|497.93|495.13|497.74|494.94|0
1656039710000|2022-06-24 03:01:50|497.83|495.03|497.93|495.13|497.93|495.13|497.83|495.03|0
1656039720000|2022-06-24 03:02:00|497.83|495.03|497.93|495.13|497.93|495.13|497.83|495.03|0
1656039730000|2022-06-24 03:02:10|498.02|495.22|498.02|495.22|498.02|495.22|498.02|495.22|0
1656039740000|2022-06-24 03:02:20|498.11|495.31|498.02|495.22|498.11|495.31|498.02|495.22|0
1656039770000|2022-06-24 03:02:50|497.1|494.3|497.01|494.21|497.1|494.3|497.01|494.21|0
1656039780000|2022-06-24 03:03:00|497.28|494.48|497.74|494.94|497.74|494.94|497.28|494.48|0
1656039790000|2022-06-24 03:03:10|497.65|494.85|497.46|494.66|497.65|494.85|497.46|494.66|0
1656039800000|2022-06-24 03:03:20|497.28|494.48|496.91|494.11|497.28|494.48|496.82|494.02|0
1656039810000|2022-06-24 03:03:30|497.01|494.21|497.1|494.3|497.1|494.3|496.91|494.11|0
1656039820000|2022-06-24 03:03:40|496.91|494.11|497.09|494.29|497.09|494.29|496.91|494.11|0
1656039830000|2022-06-24 03:03:50|497.01|494.21|497.09|494.29|497.09|494.29|497.01|494.21|0
1656039840000|2022-06-24 03:04:00|497.01|494.21|496.91|494.11|497.09|494.29|496.91|494.11|0
1656039850000|2022-06-24 03:04:10|496.54|493.74|497.56|494.76|497.56|494.76|496.54|493.74|0
1656039860000|2022-06-24 03:04:20|497.65|494.85|497.46|494.66|497.65|494.85|497.46|494.66|0
1656039870000|2022-06-24 03:04:30|497.56|494.76|497.28|494.48|497.56|494.76|497.28|494.48|0
1656039880000|2022-06-24 03:04:40|497.09|494.29|496.54|493.74|497.09|494.29|496.54|493.74|0
1656039890000|2022-06-24 03:04:50|496.73|493.93|497.46|494.66|497.46|494.66|496.73|493.93|0
1656039900000|2022-06-24 03:05:00|497.37|494.57|497.56|494.76|497.56|494.76|497.37|494.57|0
1656039910000|2022-06-24 03:05:10|497.28|494.48|497.09|494.29|497.28|494.48|497.09|494.29|0
1656039920000|2022-06-24 03:05:20|497.28|494.48|497.28|494.48|497.37|494.57|497.28|494.48|0
1656039930000|2022-06-24 03:05:30|497.37|494.57|497.46|494.66|497.46|494.66|497.37|494.57|0
1656039940000|2022-06-24 03:05:40|497.37|494.57|497.37|494.57|497.37|494.57|497.37|494.57|0
1656039950000|2022-06-24 03:05:50|497.46|494.66|497.46|494.66|497.46|494.66|497.28|494.48|0
1656039970000|2022-06-24 03:06:10|497.28|494.48|497.28|494.48|497.28|494.48|497.28|494.48|0
1656039980000|2022-06-24 03:06:20|497.09|494.29|497.09|494.29|497.09|494.29|497.01|494.21|0
1656039990000|2022-06-24 03:06:30|497.01|494.21|497.19|494.39|497.19|494.39|497.01|494.21|0
1656040000000|2022-06-24 03:06:40|497.28|494.48|497.01|494.21|497.28|494.48|497.01|494.21|0
1656040010000|2022-06-24 03:06:50|497.09|494.29|497.09|494.29|497.09|494.29|497.09|494.29|0
1656040020000|2022-06-24 03:07:00|497.28|494.48|497.28|494.48|497.46|494.66|497.28|494.48|0
1656040030000|2022-06-24 03:07:10|497.37|494.57|497.37|494.57|497.37|494.57|497.28|494.48|0
1656040040000|2022-06-24 03:07:20|497.46|494.66|497.28|494.48|497.46|494.66|497.28|494.48|0
1656040050000|2022-06-24 03:07:30|497.46|494.66|497.46|494.66|497.46|494.66|497.46|494.66|0
1656040060000|2022-06-24 03:07:40|497.56|494.76|497.46|494.66|497.65|494.85|497.46|494.66|0
1656040070000|2022-06-24 03:07:50|497.65|494.85|497.65|494.85|497.65|494.85|497.65|494.85|0
1656040080000|2022-06-24 03:08:00|497.83|495.03|497.83|495.03|497.83|495.03|497.83|495.03|0
1656040090000|2022-06-24 03:08:10|497.74|494.94|497.65|494.85|497.74|494.94|497.65|494.85|0
1656040100000|2022-06-24 03:08:20|497.74|494.94|497.65|494.85|497.74|494.94|497.65|494.85|0
1656040110000|2022-06-24 03:08:30|497.83|495.03|497.83|495.03|497.83|495.03|497.65|494.85|0
1656040130000|2022-06-24 03:08:50|497.65|494.85|497.74|494.94|497.83|495.03|497.65|494.85|0
1656040140000|2022-06-24 03:09:00|497.65|494.85|497.65|494.85|497.65|494.85|497.65|494.85|0
1656040150000|2022-06-24 03:09:10|497.83|495.03|497.83|495.03|497.83|495.03|497.83|495.03|0
1656040160000|2022-06-24 03:09:20|498.11|495.31|498.11|495.31|498.11|495.31|498.01|495.21|0
1656040170000|2022-06-24 03:09:30|498.2|495.4|498.38|495.58|498.38|495.58|498.2|495.4|0
1656040180000|2022-06-24 03:09:40|498.57|495.77|498.38|495.58|498.57|495.77|498.38|495.58|0
1656040190000|2022-06-24 03:09:50|498.57|495.77|498.38|495.58|498.57|495.77|498.38|495.58|0
1656040200000|2022-06-24 03:10:00|498.2|495.4|498.38|495.58|498.38|495.58|498.2|495.4|0
1656040210000|2022-06-24 03:10:10|498.48|495.68|498.57|495.77|498.57|495.77|498.48|495.68|0
1656040220000|2022-06-24 03:10:20|498.66|495.86|498.94|496.14|498.94|496.14|498.66|495.86|0
1656040230000|2022-06-24 03:10:30|498.85|496.05|498.85|496.05|498.85|496.05|498.85|496.05|0
1656040240000|2022-06-24 03:10:40|498.94|496.14|498.94|496.14|498.94|496.14|498.85|496.05|0
1656040250000|2022-06-24 03:10:50|499.03|496.23|499.12|496.32|499.12|496.32|499.03|496.23|0
1656040260000|2022-06-24 03:11:00|499.3|496.5|499.67|496.87|499.67|496.87|499.3|496.5|0
1656040270000|2022-06-24 03:11:10|499.77|496.97|499.67|496.87|499.77|496.97|499.58|496.78|0
1656040280000|2022-06-24 03:11:20|499.58|496.78|499.67|496.87|499.67|496.87|499.58|496.78|0
1656040290000|2022-06-24 03:11:30|499.77|496.97|499.49|496.69|499.77|496.97|499.49|496.69|0
1656040300000|2022-06-24 03:11:40|499.58|496.78|499.3|496.5|499.58|496.78|499.22|496.42|0
1656040310000|2022-06-24 03:11:50|499.4|496.6|499.4|496.6|499.49|496.69|499.4|496.6|0
1656040320000|2022-06-24 03:12:00|499.3|496.5|499.49|496.69|499.49|496.69|499.3|496.5|0
1656040330000|2022-06-24 03:12:10|499.12|496.32|499.12|496.32|499.12|496.32|499.03|496.23|0
1656040340000|2022-06-24 03:12:20|499.22|496.42|499.3|496.5|499.3|496.5|499.12|496.32|0
1656040350000|2022-06-24 03:12:30|499.22|496.42|499.3|496.5|499.3|496.5|499.22|496.42|0
1656040370000|2022-06-24 03:12:50|499.4|496.6|499.4|496.6|499.4|496.6|499.4|496.6|0
1656040380000|2022-06-24 03:13:00|499.3|496.5|499.4|496.6|499.49|496.69|499.3|496.5|0
1656040390000|2022-06-24 03:13:10|499.49|496.69|499.49|496.69|499.49|496.69|499.4|496.6|0
1656040400000|2022-06-24 03:13:20|499.4|496.6|499.4|496.6|499.4|496.6|499.4|496.6|0
1656040410000|2022-06-24 03:13:30|499.49|496.69|499.49|496.69|499.49|496.69|499.49|496.69|0
1656040420000|2022-06-24 03:13:40|499.4|496.6|499.49|496.69|499.49|496.69|499.4|496.6|0
1656040430000|2022-06-24 03:13:50|499.67|496.87|499.49|496.69|499.67|496.87|499.49|496.69|0
1656040440000|2022-06-24 03:14:00|499.58|496.78|499.77|496.97|499.77|496.97|499.58|496.78|0
1656040450000|2022-06-24 03:14:10|499.86|497.06|500.04|497.24|500.04|497.24|499.86|497.06|0
1656040460000|2022-06-24 03:14:20|499.95|497.15|499.86|497.06|499.95|497.15|499.86|497.06|0
1656040470000|2022-06-24 03:14:30|499.67|496.87|499.86|497.06|499.86|497.06|499.67|496.87|0
1656040480000|2022-06-24 03:14:40|499.77|496.97|499.58|496.78|499.77|496.97|499.58|496.78|0
1656040490000|2022-06-24 03:14:50|499.67|496.87|499.67|496.87|499.86|497.06|499.67|496.87|0
1656040500000|2022-06-24 03:15:00|499.77|496.97|499.86|497.06|499.95|497.15|499.77|496.97|0
1656040510000|2022-06-24 03:15:10|499.67|496.87|499.67|496.87|499.77|496.97|499.67|496.87|0
1656040540000|2022-06-24 03:15:40|499.49|496.69|499.49|496.69|499.49|496.69|499.49|496.69|0
1656040550000|2022-06-24 03:15:50|499.3|496.5|499.3|496.5|499.3|496.5|499.3|496.5|0
1656040560000|2022-06-24 03:16:00|499.21|496.41|499.12|496.32|499.3|496.5|499.12|496.32|0
1656040570000|2022-06-24 03:16:10|498.93|496.13|499.12|496.32|499.12|496.32|498.93|496.13|0
1656040590000|2022-06-24 03:16:30|499.21|496.41|499.21|496.41|499.21|496.41|499.21|496.41|0
1656040600000|2022-06-24 03:16:40|499.12|496.32|499.12|496.32|499.12|496.32|499.12|496.32|0
1656040610000|2022-06-24 03:16:50|499.21|496.41|499.3|496.5|499.3|496.5|499.21|496.41|0
1656040620000|2022-06-24 03:17:00|499.4|496.6|499.4|496.6|499.4|496.6|499.4|496.6|0
1656040630000|2022-06-24 03:17:10|499.49|496.69|499.3|496.5|499.49|496.69|499.3|496.5|0
1656040650000|2022-06-24 03:17:30|499.4|496.6|499.49|496.69|499.49|496.69|499.4|496.6|0
1656040670000|2022-06-24 03:17:50|499.67|496.87|499.67|496.87|499.67|496.87|499.58|496.78|0
1656040680000|2022-06-24 03:18:00|499.86|497.06|500.04|497.24|500.04|497.24|499.86|497.06|0
1656040690000|2022-06-24 03:18:10|500.22|497.42|500.22|497.42|500.22|497.42|500.22|497.42|0
1656040700000|2022-06-24 03:18:20|500.41|497.61|499.77|496.97|500.41|497.61|499.77|496.97|0
1656040710000|2022-06-24 03:18:30|499.67|496.87|499.77|496.97|499.77|496.97|499.67|496.87|0
1656040720000|2022-06-24 03:18:40|499.86|497.06|500.04|497.24|500.04|497.24|499.86|497.06|0
1656040730000|2022-06-24 03:18:50|500.14|497.34|499.67|496.87|500.14|497.34|499.67|496.87|0
1656040740000|2022-06-24 03:19:00|499.77|496.97|499.86|497.06|499.86|497.06|499.77|496.97|0
1656040750000|2022-06-24 03:19:10|499.67|496.87|499.67|496.87|499.67|496.87|499.67|496.87|0
1656040760000|2022-06-24 03:19:20|499.58|496.78|499.58|496.78|499.58|496.78|499.49|496.69|0
1656040770000|2022-06-24 03:19:30|499.49|496.69|499.67|496.87|499.67|496.87|499.49|496.69|0
1656040780000|2022-06-24 03:19:40|499.77|496.97|499.67|496.87|499.77|496.97|499.67|496.87|0
1656040790000|2022-06-24 03:19:50|499.77|496.97|499.95|497.15|499.95|497.15|499.77|496.97|0
1656040800000|2022-06-24 03:20:00|500.04|497.24|499.95|497.15|500.04|497.24|499.85|497.05|0
1656040810000|2022-06-24 03:20:10|500.04|497.24|500.22|497.42|500.22|497.42|500.04|497.24|0
1656040820000|2022-06-24 03:20:20|500.14|497.34|500.14|497.34|500.14|497.34|500.04|497.24|0
1656040830000|2022-06-24 03:20:30|500.22|497.42|500.04|497.24|500.22|497.42|500.04|497.24|0
1656040840000|2022-06-24 03:20:40|500.14|497.34|500.22|497.42|500.22|497.42|500.14|497.34|0
1656040850000|2022-06-24 03:20:50|500.41|497.61|500.78|497.98|500.78|497.98|500.41|497.61|0
1656040860000|2022-06-24 03:21:00|500.41|497.61|500.41|497.61|500.59|497.79|500.41|497.61|0
1656040870000|2022-06-24 03:21:10|500.59|497.79|500.69|497.89|500.69|497.89|500.59|497.79|0
1656040880000|2022-06-24 03:21:20|500.78|497.98|500.78|497.98|500.78|497.98|500.78|497.98|0
1656040890000|2022-06-24 03:21:30|500.87|498.07|500.87|498.07|500.87|498.07|500.87|498.07|0
1656040900000|2022-06-24 03:21:40|500.96|498.16|500.69|497.89|500.96|498.16|500.69|497.89|0
1656040910000|2022-06-24 03:21:50|500.78|497.98|500.69|497.89|500.78|497.98|500.69|497.89|0
1656040920000|2022-06-24 03:22:00|500.78|497.98|500.59|497.79|500.78|497.98|500.59|497.79|0
1656040940000|2022-06-24 03:22:20|500.69|497.89|500.69|497.89|500.69|497.89|500.59|497.79|0
1656040950000|2022-06-24 03:22:30|500.59|497.79|500.59|497.79|500.69|497.89|500.59|497.79|0
1656040960000|2022-06-24 03:22:40|500.69|497.89|500.69|497.89|500.69|497.89|500.59|497.79|0
1656040970000|2022-06-24 03:22:50|500.59|497.79|500.59|497.79|500.59|497.79|500.59|497.79|0
1656040980000|2022-06-24 03:23:00|500.69|497.89|500.78|497.98|500.78|497.98|500.69|497.89|0
1656041000000|2022-06-24 03:23:20|500.96|498.16|500.96|498.16|501.15|498.35|500.96|498.16|0
1656041010000|2022-06-24 03:23:30|500.78|497.98|500.59|497.79|500.78|497.98|500.59|497.79|0
1656041020000|2022-06-24 03:23:40|500.78|497.98|500.78|497.98|500.78|497.98|500.78|497.98|0
1656041040000|2022-06-24 03:24:00|500.69|497.89|500.41|497.61|500.78|497.98|500.41|497.61|0
1656041050000|2022-06-24 03:24:10|500.32|497.52|500.59|497.79|500.59|497.79|500.32|497.52|0
1656041060000|2022-06-24 03:24:20|500.5|497.7|500.41|497.61|500.5|497.7|500.41|497.61|0
1656041070000|2022-06-24 03:24:30|500.5|497.7|500.41|497.61|500.5|497.7|500.41|497.61|0
1656041080000|2022-06-24 03:24:40|500.32|497.52|500.22|497.42|500.41|497.61|500.22|497.42|0
1656041090000|2022-06-24 03:24:50|500.04|497.24|500.22|497.42|500.22|497.42|500.04|497.24|0
1656041100000|2022-06-24 03:25:00|500.41|497.61|500.41|497.61|500.41|497.61|500.41|497.61|0
1656041110000|2022-06-24 03:25:10|500.59|497.79|500.59|497.79|500.59|497.79|500.59|497.79|0
1656041120000|2022-06-24 03:25:20|500.69|497.89|500.78|497.98|500.78|497.98|500.69|497.89|0
1656041130000|2022-06-24 03:25:30|500.69|497.89|500.78|497.98|500.78|497.98|500.69|497.89|0
1656041140000|2022-06-24 03:25:40|500.87|498.07|500.78|497.98|500.96|498.16|500.78|497.98|0
1656041150000|2022-06-24 03:25:50|500.87|498.07|500.78|497.98|500.87|498.07|500.78|497.98|0
1656041160000|2022-06-24 03:26:00|500.87|498.07|501.52|498.72|501.52|498.72|500.87|498.07|0
1656041170000|2022-06-24 03:26:10|501.89|499.09|502.17|499.37|502.17|499.37|501.89|499.09|0
1656041180000|2022-06-24 03:26:20|502.07|499.27|501.89|499.09|502.07|499.27|501.89|499.09|0
1656041190000|2022-06-24 03:26:30|501.8|499|501.8|499|501.8|499|501.8|499|0
1656041200000|2022-06-24 03:26:40|501.7|498.9|501.89|499.09|501.89|499.09|501.7|498.9|0
1656041210000|2022-06-24 03:26:50|502.07|499.27|502.17|499.37|502.17|499.37|501.98|499.18|0
1656041220000|2022-06-24 03:27:00|502.26|499.46|502.35|499.55|502.35|499.55|502.17|499.37|0
1656041230000|2022-06-24 03:27:10|502.44|499.64|502.26|499.46|502.44|499.64|502.26|499.46|0
1656041240000|2022-06-24 03:27:20|502.54|499.74|502.26|499.46|502.54|499.74|502.26|499.46|0
1656041250000|2022-06-24 03:27:30|501.89|499.09|502.07|499.27|502.07|499.27|501.89|499.09|0
1656041260000|2022-06-24 03:27:40|502.17|499.37|502.44|499.64|502.44|499.64|502.07|499.27|0
1656041270000|2022-06-24 03:27:50|502.35|499.55|502.26|499.46|502.35|499.55|502.26|499.46|0
1656041280000|2022-06-24 03:28:00|502.35|499.55|502.26|499.46|502.35|499.55|502.26|499.46|0
1656041290000|2022-06-24 03:28:10|502.35|499.55|502.07|499.27|502.35|499.55|502.07|499.27|0
1656041300000|2022-06-24 03:28:20|501.89|499.09|501.89|499.09|501.89|499.09|501.89|499.09|0
1656041310000|2022-06-24 03:28:30|501.7|498.9|501.7|498.9|501.7|498.9|501.52|498.72|0
1656041320000|2022-06-24 03:28:40|501.52|498.72|501.7|498.9|501.7|498.9|501.52|498.72|0
1656041330000|2022-06-24 03:28:50|501.8|499|501.8|499|501.8|499|501.8|499|0
1656041340000|2022-06-24 03:29:00|501.7|498.9|501.7|498.9|501.89|499.09|501.7|498.9|0
1656041350000|2022-06-24 03:29:10|501.52|498.72|501.52|498.72|501.52|498.72|501.52|498.72|0
1656041360000|2022-06-24 03:29:20|501.7|498.9|501.8|499|501.8|499|501.7|498.9|0
1656041370000|2022-06-24 03:29:30|501.89|499.09|501.7|498.9|501.89|499.09|501.7|498.9|0
1656041380000|2022-06-24 03:29:40|501.89|499.09|501.89|499.09|501.89|499.09|501.7|498.9|0
1656041390000|2022-06-24 03:29:50|501.88|499.08|501.88|499.08|501.88|499.08|501.8|499|0
1656041400000|2022-06-24 03:30:00|501.98|499.18|501.51|498.71|501.98|499.18|501.51|498.71|0
1656041410000|2022-06-24 03:30:10|501.61|498.81|501.43|498.63|501.61|498.81|501.43|498.63|0
1656041420000|2022-06-24 03:30:20|501.51|498.71|501.33|498.53|501.51|498.71|501.33|498.53|0
1656041440000|2022-06-24 03:30:40|501.14|498.34|501.14|498.34|501.24|498.44|501.14|498.34|0
1656041450000|2022-06-24 03:30:50|501.33|498.53|501.14|498.34|501.33|498.53|501.14|498.34|0
1656041460000|2022-06-24 03:31:00|501.51|498.71|501.88|499.08|501.88|499.08|501.51|498.71|0
1656041470000|2022-06-24 03:31:10|501.98|499.18|501.88|499.08|501.98|499.18|501.7|498.9|0
1656041490000|2022-06-24 03:31:30|501.51|498.71|501.8|499|501.8|499|501.51|498.71|0
1656041500000|2022-06-24 03:31:40|501.7|498.9|501.8|499|501.8|499|501.7|498.9|0
1656041510000|2022-06-24 03:31:50|501.88|499.08|501.8|499|501.88|499.08|501.8|499|0
1656041520000|2022-06-24 03:32:00|501.88|499.08|501.88|499.08|501.88|499.08|501.88|499.08|0
1656041530000|2022-06-24 03:32:10|501.7|498.9|501.7|498.9|501.7|498.9|501.7|498.9|0
1656041540000|2022-06-24 03:32:20|501.8|499|501.88|499.08|501.88|499.08|501.8|499|0
1656041550000|2022-06-24 03:32:30|502.07|499.27|502.07|499.27|502.07|499.27|501.98|499.18|0
1656041560000|2022-06-24 03:32:40|501.98|499.18|501.98|499.18|501.98|499.18|501.98|499.18|0
1656041570000|2022-06-24 03:32:50|502.07|499.27|501.98|499.18|502.07|499.27|501.88|499.08|0
1656041580000|2022-06-24 03:33:00|501.88|499.08|502.07|499.27|502.07|499.27|501.88|499.08|0
1656041590000|2022-06-24 03:33:10|502.17|499.37|502.07|499.27|502.17|499.37|501.98|499.18|0
1656041600000|2022-06-24 03:33:20|502.35|499.55|502.25|499.45|502.44|499.64|502.25|499.45|0
1656041620000|2022-06-24 03:33:40|502.16|499.36|502.07|499.27|502.25|499.45|502.07|499.27|0
1656041640000|2022-06-24 03:34:00|502.25|499.45|502.07|499.27|502.25|499.45|502.07|499.27|0
1656041650000|2022-06-24 03:34:10|502.16|499.36|502.16|499.36|502.16|499.36|502.07|499.27|0
1656041660000|2022-06-24 03:34:20|502.07|499.27|502.16|499.36|502.25|499.45|502.07|499.27|0
1656041670000|2022-06-24 03:34:30|502.25|499.45|502.07|499.27|502.25|499.45|502.07|499.27|0
1656041680000|2022-06-24 03:34:40|501.88|499.08|501.88|499.08|501.88|499.08|501.88|499.08|0
1656041690000|2022-06-24 03:34:50|501.98|499.18|501.98|499.18|501.98|499.18|501.98|499.18|0
1656041700000|2022-06-24 03:35:00|501.88|499.08|501.7|498.9|501.88|499.08|501.7|498.9|0
1656041710000|2022-06-24 03:35:10|501.51|498.71|501.51|498.71|501.51|498.71|501.51|498.71|0
1656041720000|2022-06-24 03:35:20|501.7|498.9|501.51|498.71|501.7|498.9|501.51|498.71|0
1656041730000|2022-06-24 03:35:30|501.61|498.81|501.61|498.81|501.61|498.81|501.61|498.81|0
1656041740000|2022-06-24 03:35:40|501.51|498.71|501.61|498.81|501.61|498.81|501.42|498.62|0
1656041750000|2022-06-24 03:35:50|501.51|498.71|501.7|498.9|501.7|498.9|501.51|498.71|0
1656041760000|2022-06-24 03:36:00|501.51|498.71|501.51|498.71|501.51|498.71|501.51|498.71|0
1656041770000|2022-06-24 03:36:10|501.7|498.9|501.61|498.81|501.7|498.9|501.61|498.81|0
1656041780000|2022-06-24 03:36:20|501.51|498.71|501.7|498.9|501.7|498.9|501.51|498.71|0
1656041790000|2022-06-24 03:36:30|501.79|498.99|501.79|498.99|501.79|498.99|501.79|498.99|0
1656041800000|2022-06-24 03:36:40|501.88|499.08|501.61|498.81|501.88|499.08|501.61|498.81|0
1656041810000|2022-06-24 03:36:50|501.7|498.9|501.79|498.99|501.79|498.99|501.7|498.9|0
1656041820000|2022-06-24 03:37:00|501.88|499.08|501.88|499.08|501.88|499.08|501.88|499.08|0
1656041830000|2022-06-24 03:37:10|501.7|498.9|501.7|498.9|501.7|498.9|501.7|498.9|0
1656041840000|2022-06-24 03:37:20|501.79|498.99|501.88|499.08|501.88|499.08|501.79|498.99|0
1656041850000|2022-06-24 03:37:30|501.98|499.18|501.98|499.18|501.98|499.18|501.98|499.18|0
1656041860000|2022-06-24 03:37:40|502.07|499.27|501.79|498.99|502.07|499.27|501.79|498.99|0
1656041870000|2022-06-24 03:37:50|501.88|499.08|501.79|498.99|501.88|499.08|501.79|498.99|0
1656041880000|2022-06-24 03:38:00|501.7|498.9|501.61|498.81|501.7|498.9|501.61|498.81|0
1656041890000|2022-06-24 03:38:10|501.7|498.9|501.51|498.71|501.7|498.9|501.51|498.71|0
1656041900000|2022-06-24 03:38:20|501.33|498.53|501.42|498.62|501.42|498.62|501.33|498.53|0
1656041910000|2022-06-24 03:38:30|501.14|498.34|501.14|498.34|501.14|498.34|501.14|498.34|0
1656041920000|2022-06-24 03:38:40|501.24|498.44|501.42|498.62|501.42|498.62|501.24|498.44|0
1656041930000|2022-06-24 03:38:50|501.51|498.71|501.42|498.62|501.51|498.71|501.33|498.53|0
1656041940000|2022-06-24 03:39:00|501.51|498.71|501.51|498.71|501.51|498.71|501.33|498.53|0
1656041960000|2022-06-24 03:39:20|501.61|498.81|501.51|498.71|501.61|498.81|501.51|498.71|0
1656041970000|2022-06-24 03:39:30|501.42|498.62|501.14|498.34|501.42|498.62|501.14|498.34|0
1656041990000|2022-06-24 03:39:50|500.96|498.16|500.96|498.16|501.05|498.25|500.96|498.16|0
1656042000000|2022-06-24 03:40:00|501.05|498.25|501.05|498.25|501.05|498.25|501.05|498.25|0
1656042010000|2022-06-24 03:40:10|500.96|498.16|500.96|498.16|500.96|498.16|500.96|498.16|0
1656042020000|2022-06-24 03:40:20|500.87|498.07|500.96|498.16|500.96|498.16|500.87|498.07|0
1656042030000|2022-06-24 03:40:30|500.59|497.79|500.68|497.88|500.68|497.88|500.59|497.79|0
1656042040000|2022-06-24 03:40:40|500.77|497.97|500.77|497.97|500.77|497.97|500.77|497.97|0
1656042050000|2022-06-24 03:40:50|500.68|497.88|500.59|497.79|500.68|497.88|500.59|497.79|0
1656042060000|2022-06-24 03:41:00|500.68|497.88|500.59|497.79|500.68|497.88|500.59|497.79|0
1656042070000|2022-06-24 03:41:10|500.4|497.6|500.4|497.6|500.4|497.6|500.4|497.6|0
1656042080000|2022-06-24 03:41:20|500.59|497.79|500.4|497.6|500.68|497.88|500.4|497.6|0
1656042090000|2022-06-24 03:41:30|500.5|497.7|500.59|497.79|500.59|497.79|500.5|497.7|0
1656042100000|2022-06-24 03:41:40|500.5|497.7|500.4|497.6|500.59|497.79|500.4|497.6|0
1656042110000|2022-06-24 03:41:50|500.68|497.88|500.68|497.88|500.77|497.97|500.68|497.88|0
1656042120000|2022-06-24 03:42:00|500.77|497.97|500.77|497.97|500.77|497.97|500.59|497.79|0
1656042130000|2022-06-24 03:42:10|500.96|498.16|500.96|498.16|500.96|498.16|500.96|498.16|0
1656042140000|2022-06-24 03:42:20|500.77|497.97|500.59|497.79|500.77|497.97|500.59|497.79|0
1656042160000|2022-06-24 03:42:40|500.4|497.6|500.59|497.79|500.59|497.79|500.4|497.6|0
1656042170000|2022-06-24 03:42:50|500.68|497.88|500.77|497.97|500.77|497.97|500.68|497.88|0
1656042180000|2022-06-24 03:43:00|500.68|497.88|500.59|497.79|500.77|497.97|500.59|497.79|0
1656042190000|2022-06-24 03:43:10|500.68|497.88|500.68|497.88|500.68|497.88|500.68|497.88|0
1656042200000|2022-06-24 03:43:20|500.59|497.79|500.77|497.97|500.77|497.97|500.59|497.79|0
1656042220000|2022-06-24 03:43:40|500.96|498.16|501.05|498.25|501.14|498.34|500.96|498.16|0
1656042230000|2022-06-24 03:43:50|501.14|498.34|501.14|498.34|501.14|498.34|500.96|498.16|0
1656042250000|2022-06-24 03:44:10|501.32|498.52|501.32|498.52|501.32|498.52|501.32|498.52|0
1656042260000|2022-06-24 03:44:20|501.51|498.71|501.69|498.89|501.69|498.89|501.51|498.71|0
1656042270000|2022-06-24 03:44:30|501.51|498.71|501.51|498.71|501.51|498.71|501.51|498.71|0
1656042280000|2022-06-24 03:44:40|501.32|498.52|501.51|498.71|501.51|498.71|501.32|498.52|0
1656042290000|2022-06-24 03:44:50|501.32|498.52|501.42|498.62|501.51|498.71|501.32|498.52|0
1656042300000|2022-06-24 03:45:00|501.32|498.52|501.42|498.62|501.42|498.62|501.32|498.52|0
1656042310000|2022-06-24 03:45:10|501.51|498.71|501.51|498.71|501.51|498.71|501.51|498.71|0
1656042330000|2022-06-24 03:45:30|501.32|498.52|501.32|498.52|501.32|498.52|501.32|498.52|0
1656042340000|2022-06-24 03:45:40|501.42|498.62|501.69|498.89|501.69|498.89|501.42|498.62|0
1656042350000|2022-06-24 03:45:50|501.79|498.99|501.79|498.99|501.79|498.99|501.79|498.99|0
1656042360000|2022-06-24 03:46:00|501.88|499.08|501.61|498.81|501.88|499.08|501.61|498.81|0
1656042370000|2022-06-24 03:46:10|501.69|498.89|501.61|498.81|501.69|498.89|501.61|498.81|0
1656042380000|2022-06-24 03:46:20|501.69|498.89|501.69|498.89|501.69|498.89|501.69|498.89|0
1656042390000|2022-06-24 03:46:30|501.79|498.99|501.79|498.99|501.79|498.99|501.79|498.99|0
1656042400000|2022-06-24 03:46:40|501.88|499.08|501.98|499.18|501.98|499.18|501.88|499.08|0
1656042410000|2022-06-24 03:46:50|502.06|499.26|501.88|499.08|502.06|499.26|501.88|499.08|0
1656042420000|2022-06-24 03:47:00|502.06|499.26|502.06|499.26|502.06|499.26|502.06|499.26|0
1656042430000|2022-06-24 03:47:10|501.88|499.08|501.88|499.08|501.88|499.08|501.88|499.08|0
1656042440000|2022-06-24 03:47:20|502.06|499.26|501.97|499.17|502.06|499.26|501.97|499.17|0
1656042450000|2022-06-24 03:47:30|501.88|499.08|501.88|499.08|501.97|499.17|501.88|499.08|0
1656042460000|2022-06-24 03:47:40|501.97|499.17|502.06|499.26|502.06|499.26|501.97|499.17|0
1656042470000|2022-06-24 03:47:50|502.25|499.45|502.25|499.45|502.25|499.45|502.25|499.45|0
1656042480000|2022-06-24 03:48:00|502.06|499.26|502.16|499.36|502.16|499.36|502.06|499.26|0
1656042490000|2022-06-24 03:48:10|502.06|499.26|502.16|499.36|502.16|499.36|502.06|499.26|0
1656042500000|2022-06-24 03:48:20|502.25|499.45|502.16|499.36|502.25|499.45|502.16|499.36|0
1656042510000|2022-06-24 03:48:30|502.06|499.26|502.06|499.26|502.06|499.26|502.06|499.26|0
1656042520000|2022-06-24 03:48:40|501.97|499.17|502.06|499.26|502.06|499.26|501.88|499.08|0
1656042530000|2022-06-24 03:48:50|502.16|499.36|502.06|499.26|502.16|499.36|502.06|499.26|0
1656042540000|2022-06-24 03:49:00|502.16|499.36|502.25|499.45|502.43|499.63|502.16|499.36|0
1656042550000|2022-06-24 03:49:10|502.43|499.63|501.69|498.89|502.43|499.63|501.69|498.89|0
1656042560000|2022-06-24 03:49:20|502.06|499.26|502.16|499.36|502.16|499.36|502.06|499.26|0
1656042570000|2022-06-24 03:49:30|502.25|499.45|502.25|499.45|502.25|499.45|502.25|499.45|0
1656042580000|2022-06-24 03:49:40|502.06|499.26|502.25|499.45|502.25|499.45|502.06|499.26|0
1656042590000|2022-06-24 03:49:50|502.16|499.36|502.25|499.45|502.25|499.45|502.06|499.26|0
1656042600000|2022-06-24 03:50:00|502.06|499.26|502.06|499.26|502.06|499.26|501.97|499.17|0
1656042610000|2022-06-24 03:50:10|502.25|499.45|502.06|499.26|502.25|499.45|502.06|499.26|0
1656042630000|2022-06-24 03:50:30|501.88|499.08|501.97|499.17|501.97|499.17|501.88|499.08|0
1656042640000|2022-06-24 03:50:40|502.06|499.26|501.88|499.08|502.06|499.26|501.88|499.08|0
1656042660000|2022-06-24 03:51:00|501.69|498.89|501.69|498.89|501.69|498.89|501.69|498.89|0
1656042700000|2022-06-24 03:51:40|501.6|498.8|501.6|498.8|501.6|498.8|501.6|498.8|0
1656042710000|2022-06-24 03:51:50|501.51|498.71|501.6|498.8|501.6|498.8|501.51|498.71|0
1656042720000|2022-06-24 03:52:00|501.69|498.89|501.51|498.71|501.69|498.89|501.51|498.71|0
1656042730000|2022-06-24 03:52:10|501.69|498.89|501.69|498.89|501.69|498.89|501.6|498.8|0
1656042740000|2022-06-24 03:52:20|501.32|498.52|501.14|498.34|501.32|498.52|501.14|498.34|0
1656042750000|2022-06-24 03:52:30|500.95|498.15|500.95|498.15|500.95|498.15|500.95|498.15|0
1656042760000|2022-06-24 03:52:40|501.14|498.34|501.14|498.34|501.14|498.34|501.14|498.34|0
1656042770000|2022-06-24 03:52:50|501.05|498.25|501.05|498.25|501.05|498.25|501.05|498.25|0
1656042780000|2022-06-24 03:53:00|500.95|498.15|500.95|498.15|501.05|498.25|500.95|498.15|0
1656042790000|2022-06-24 03:53:10|501.05|498.25|501.05|498.25|501.05|498.25|501.05|498.25|0
1656042800000|2022-06-24 03:53:20|501.14|498.34|501.14|498.34|501.14|498.34|501.14|498.34|0
1656042810000|2022-06-24 03:53:30|501.05|498.25|501.05|498.25|501.05|498.25|501.05|498.25|0
1656042820000|2022-06-24 03:53:40|501.14|498.34|501.14|498.34|501.14|498.34|501.14|498.34|0
1656042830000|2022-06-24 03:53:50|501.32|498.52|501.32|498.52|501.32|498.52|501.32|498.52|0
1656042840000|2022-06-24 03:54:00|501.23|498.43|501.23|498.43|501.23|498.43|501.23|498.43|0
1656042850000|2022-06-24 03:54:10|501.32|498.52|501.23|498.43|501.32|498.52|501.23|498.43|0
1656042860000|2022-06-24 03:54:20|501.32|498.52|501.32|498.52|501.32|498.52|501.32|498.52|0
1656042880000|2022-06-24 03:54:40|501.51|498.71|501.32|498.52|501.51|498.71|501.32|498.52|0
1656042890000|2022-06-24 03:54:50|501.23|498.43|501.32|498.52|501.32|498.52|501.23|498.43|0
1656042900000|2022-06-24 03:55:00|501.51|498.71|501.51|498.71|501.51|498.71|501.51|498.71|0
1656042910000|2022-06-24 03:55:10|501.69|498.89|501.6|498.8|501.69|498.89|501.51|498.71|0
1656042920000|2022-06-24 03:55:20|501.51|498.71|501.69|498.89|501.79|498.99|501.51|498.71|0
1656042930000|2022-06-24 03:55:30|501.79|498.99|501.69|498.89|501.79|498.99|501.69|498.89|0
1656042940000|2022-06-24 03:55:40|501.6|498.8|501.51|498.71|501.6|498.8|501.51|498.71|0
1656042950000|2022-06-24 03:55:50|501.32|498.52|501.42|498.62|501.42|498.62|501.32|498.52|0
1656042960000|2022-06-24 03:56:00|501.23|498.43|501.23|498.43|501.23|498.43|501.23|498.43|0
1656042980000|2022-06-24 03:56:20|501.32|498.52|501.32|498.52|501.32|498.52|501.32|498.52|0
1656043030000|2022-06-24 03:57:10|501.42|498.62|501.42|498.62|501.42|498.62|501.42|498.62|0
1656043040000|2022-06-24 03:57:20|501.51|498.71|501.42|498.62|501.51|498.71|501.32|498.52|0
1656043050000|2022-06-24 03:57:30|501.51|498.71|501.42|498.62|501.51|498.71|501.42|498.62|0
1656043070000|2022-06-24 03:57:50|501.5|498.7|501.42|498.62|501.5|498.7|501.32|498.52|0
1656043080000|2022-06-24 03:58:00|501.5|498.7|501.5|498.7|501.69|498.89|501.5|498.7|0
1656043090000|2022-06-24 03:58:10|501.6|498.8|501.5|498.7|501.6|498.8|501.5|498.7|0
1656043110000|2022-06-24 03:58:30|501.6|498.8|501.6|498.8|501.6|498.8|501.6|498.8|0
1656043120000|2022-06-24 03:58:40|501.69|498.89|501.69|498.89|501.69|498.89|501.69|498.89|0
1656043140000|2022-06-24 03:59:00|501.87|499.07|502.06|499.26|502.06|499.26|501.87|499.07|0
1656043170000|2022-06-24 03:59:30|501.87|499.07|501.87|499.07|501.87|499.07|501.87|499.07|0
1656043180000|2022-06-24 03:59:40|502.06|499.26|502.24|499.44|502.24|499.44|502.06|499.26|0
1656043190000|2022-06-24 03:59:50|502.34|499.54|501.87|499.07|502.34|499.54|501.5|498.7|0
1656043200000|2022-06-24 04:00:00|501.97|499.17|501.87|499.07|501.97|499.17|501.87|499.07|0
1656043210000|2022-06-24 04:00:10|501.97|499.17|502.16|499.36|502.16|499.36|501.97|499.17|0
1656043220000|2022-06-24 04:00:20|502.24|499.44|502.06|499.26|502.24|499.44|502.06|499.26|0
1656043230000|2022-06-24 04:00:30|501.87|499.07|501.87|499.07|502.06|499.26|501.87|499.07|0
1656043240000|2022-06-24 04:00:40|502.06|499.26|502.06|499.26|502.06|499.26|502.06|499.26|0
1656043250000|2022-06-24 04:00:50|502.16|499.36|502.16|499.36|502.16|499.36|502.16|499.36|0
1656043260000|2022-06-24 04:01:00|502.24|499.44|502.06|499.26|502.24|499.44|502.06|499.26|0
1656043270000|2022-06-24 04:01:10|501.87|499.07|501.87|499.07|501.87|499.07|501.87|499.07|0
1656043290000|2022-06-24 04:01:30|501.69|498.89|501.69|498.89|501.69|498.89|501.69|498.89|0
1656043300000|2022-06-24 04:01:40|501.78|498.98|501.78|498.98|501.78|498.98|501.69|498.89|0
1656043310000|2022-06-24 04:01:50|501.69|498.89|501.6|498.8|501.69|498.89|501.6|498.8|0
1656043320000|2022-06-24 04:02:00|501.78|498.98|501.78|498.98|501.87|499.07|501.78|498.98|0
1656043330000|2022-06-24 04:02:10|501.87|499.07|501.87|499.07|501.87|499.07|501.87|499.07|0
1656043350000|2022-06-24 04:02:30|501.97|499.17|501.87|499.07|501.97|499.17|501.87|499.07|0
1656043370000|2022-06-24 04:02:50|501.78|498.98|501.69|498.89|501.78|498.98|501.69|498.89|0
1656043380000|2022-06-24 04:03:00|501.78|498.98|501.69|498.89|501.78|498.98|501.69|498.89|0
1656043390000|2022-06-24 04:03:10|501.5|498.7|501.5|498.7|501.5|498.7|501.5|498.7|0
1656043400000|2022-06-24 04:03:20|501.41|498.61|501.5|498.7|501.5|498.7|501.41|498.61|0
1656043410000|2022-06-24 04:03:30|501.41|498.61|501.32|498.52|501.41|498.61|501.32|498.52|0
1656043420000|2022-06-24 04:03:40|501.41|498.61|501.5|498.7|501.5|498.7|501.41|498.61|0
1656043430000|2022-06-24 04:03:50|501.41|498.61|501.32|498.52|501.41|498.61|501.32|498.52|0
1656043440000|2022-06-24 04:04:00|501.41|498.61|500.76|497.96|501.41|498.61|500.76|497.96|0
1656043450000|2022-06-24 04:04:10|500.86|498.06|500.58|497.78|500.86|498.06|500.58|497.78|0
1656043460000|2022-06-24 04:04:20|500.67|497.87|499.75|496.95|500.67|497.87|499.75|496.95|0
1656043470000|2022-06-24 04:04:30|499.65|496.85|499.29|496.49|499.65|496.85|499.29|496.49|0
1656043480000|2022-06-24 04:04:40|499.1|496.3|499.38|496.58|499.47|496.67|499.1|496.3|0
1656043490000|2022-06-24 04:04:50|499.47|496.67|499.47|496.67|499.47|496.67|499.47|496.67|0
1656043500000|2022-06-24 04:05:00|499.57|496.77|499.1|496.3|499.57|496.77|499.1|496.3|0
1656043510000|2022-06-24 04:05:10|499.38|496.58|499.38|496.58|499.38|496.58|499.28|496.48|0
1656043520000|2022-06-24 04:05:20|499.47|496.67|499.57|496.77|499.57|496.77|499.47|496.67|0
1656043530000|2022-06-24 04:05:30|499.65|496.85|499.65|496.85|499.65|496.85|499.65|496.85|0
1656043540000|2022-06-24 04:05:40|499.57|496.77|499.65|496.85|499.65|496.85|499.47|496.67|0
1656043550000|2022-06-24 04:05:50|499.47|496.67|499.28|496.48|499.47|496.67|499.28|496.48|0
1656043560000|2022-06-24 04:06:00|499.1|496.3|499.1|496.3|499.1|496.3|499.1|496.3|0
1656043570000|2022-06-24 04:06:10|498.73|495.93|499.1|496.3|499.1|496.3|498.73|495.93|0
1656043580000|2022-06-24 04:06:20|499.01|496.21|498.73|495.93|499.01|496.21|498.73|495.93|0
1656043600000|2022-06-24 04:06:40|498.92|496.12|498.73|495.93|498.92|496.12|498.73|495.93|0
1656043610000|2022-06-24 04:06:50|498.83|496.03|498.83|496.03|498.83|496.03|498.73|495.93|0
1656043620000|2022-06-24 04:07:00|498.73|495.93|498.73|495.93|498.73|495.93|498.73|495.93|0
1656043640000|2022-06-24 04:07:20|498.55|495.75|498.55|495.75|498.55|495.75|498.55|495.75|0
1656043650000|2022-06-24 04:07:30|498.64|495.84|499.1|496.3|499.1|496.3|498.64|495.84|0
1656043660000|2022-06-24 04:07:40|498.91|496.11|498.91|496.11|498.91|496.11|498.91|496.11|0
1656043670000|2022-06-24 04:07:50|499.01|496.21|499.01|496.21|499.01|496.21|499.01|496.21|0
1656043680000|2022-06-24 04:08:00|499.1|496.3|499.1|496.3|499.1|496.3|498.91|496.11|0
1656043690000|2022-06-24 04:08:10|499.28|496.48|499.28|496.48|499.28|496.48|499.28|496.48|0
1656043700000|2022-06-24 04:08:20|499.56|496.76|499.47|496.67|499.56|496.76|499.47|496.67|0
1656043710000|2022-06-24 04:08:30|499.38|496.58|499.56|496.76|499.56|496.76|499.38|496.58|0
1656043720000|2022-06-24 04:08:40|499.65|496.85|499.65|496.85|499.65|496.85|499.56|496.76|0
1656043730000|2022-06-24 04:08:50|499.56|496.76|499.47|496.67|499.56|496.76|499.47|496.67|0
1656043740000|2022-06-24 04:09:00|499.56|496.76|499.65|496.85|499.65|496.85|499.47|496.67|0
1656043750000|2022-06-24 04:09:10|499.47|496.67|499.56|496.76|499.56|496.76|499.47|496.67|0
1656043760000|2022-06-24 04:09:20|499.38|496.58|499.38|496.58|499.38|496.58|499.38|496.58|0
1656043770000|2022-06-24 04:09:30|499.28|496.48|499.28|496.48|499.28|496.48|499.28|496.48|0
1656043780000|2022-06-24 04:09:40|499.1|496.3|498.73|495.93|499.1|496.3|498.73|495.93|0
1656043790000|2022-06-24 04:09:50|498.91|496.11|498.91|496.11|498.91|496.11|498.83|496.03|0
1656043800000|2022-06-24 04:10:00|499.01|496.21|499.01|496.21|499.01|496.21|499.01|496.21|0
1656043810000|2022-06-24 04:10:10|499.1|496.3|499.28|496.48|499.38|496.58|499.1|496.3|0
1656043820000|2022-06-24 04:10:20|499.38|496.58|499.47|496.67|499.47|496.67|499.38|496.58|0
1656043830000|2022-06-24 04:10:30|499.38|496.58|499.38|496.58|499.47|496.67|499.38|496.58|0
1656043840000|2022-06-24 04:10:40|499.47|496.67|499.28|496.48|499.47|496.67|499.28|496.48|0
1656043850000|2022-06-24 04:10:50|499.47|496.67|499.47|496.67|499.47|496.67|499.47|496.67|0
1656043860000|2022-06-24 04:11:00|499.28|496.48|499.28|496.48|499.38|496.58|499.28|496.48|0
1656043870000|2022-06-24 04:11:10|499.1|496.3|499.1|496.3|499.1|496.3|499.01|496.21|0
1656043880000|2022-06-24 04:11:20|499.01|496.21|499.1|496.3|499.1|496.3|499.01|496.21|0
1656043890000|2022-06-24 04:11:30|499.19|496.39|499.1|496.3|499.28|496.48|499.1|496.3|0
1656043900000|2022-06-24 04:11:40|499.01|496.21|499.01|496.21|499.01|496.21|499.01|496.21|0
1656043920000|2022-06-24 04:12:00|499.28|496.48|499.28|496.48|499.28|496.48|499.28|496.48|0
1656043930000|2022-06-24 04:12:10|498.91|496.11|498.82|496.02|498.91|496.11|498.82|496.02|0
1656043940000|2022-06-24 04:12:20|498.73|495.93|498.91|496.11|498.91|496.11|498.73|495.93|0
1656043950000|2022-06-24 04:12:30|498.82|496.02|498.82|496.02|498.91|496.11|498.82|496.02|0
1656043960000|2022-06-24 04:12:40|498.54|495.74|498.18|495.38|498.54|495.74|498.18|495.38|0
1656043970000|2022-06-24 04:12:50|498.09|495.29|497.81|495.01|498.09|495.29|497.81|495.01|0
1656043980000|2022-06-24 04:13:00|498.18|495.38|498.09|495.29|498.18|495.38|497.99|495.19|0
1656043990000|2022-06-24 04:13:10|498.18|495.38|498.18|495.38|498.18|495.38|498.18|495.38|0
1656044000000|2022-06-24 04:13:20|498.36|495.56|498.46|495.66|498.46|495.66|498.36|495.56|0
1656044010000|2022-06-24 04:13:30|498.54|495.74|498.46|495.66|498.54|495.74|498.36|495.56|0
1656044020000|2022-06-24 04:13:40|498.54|495.74|498.73|495.93|498.73|495.93|498.54|495.74|0
1656044030000|2022-06-24 04:13:50|498.54|495.74|498.64|495.84|498.64|495.84|498.54|495.74|0
1656044040000|2022-06-24 04:14:00|498.73|495.93|498.91|496.11|498.91|496.11|498.73|495.93|0
1656044050000|2022-06-24 04:14:10|498.82|496.02|498.64|495.84|498.82|496.02|498.54|495.74|0
1656044060000|2022-06-24 04:14:20|498.82|496.02|498.82|496.02|498.82|496.02|498.73|495.93|0
1656044070000|2022-06-24 04:14:30|498.73|495.93|498.73|495.93|498.73|495.93|498.73|495.93|0
1656044080000|2022-06-24 04:14:40|498.82|496.02|498.54|495.74|498.91|496.11|498.54|495.74|0
1656044090000|2022-06-24 04:14:50|498.73|495.93|498.91|496.11|498.91|496.11|498.73|495.93|0
1656044100000|2022-06-24 04:15:00|498.73|495.93|498.54|495.74|498.73|495.93|498.54|495.74|0
1656044110000|2022-06-24 04:15:10|498.36|495.56|498.09|495.29|498.36|495.56|498.09|495.29|0
1656044120000|2022-06-24 04:15:20|498.17|495.37|498.36|495.56|498.36|495.56|498.17|495.37|0
1656044130000|2022-06-24 04:15:30|497.62|494.82|497.53|494.73|497.62|494.82|497.53|494.73|0
1656044140000|2022-06-24 04:15:40|497.44|494.64|497.35|494.55|497.44|494.64|497.25|494.45|0
1656044150000|2022-06-24 04:15:50|497.44|494.64|497.35|494.55|497.44|494.64|497.35|494.55|0
1656044160000|2022-06-24 04:16:00|497.44|494.64|497.35|494.55|497.44|494.64|497.25|494.45|0
1656044170000|2022-06-24 04:16:10|497.25|494.45|497.25|494.45|497.35|494.55|497.25|494.45|0
1656044180000|2022-06-24 04:16:20|496.24|493.44|495.96|493.16|496.24|493.44|495.96|493.16|0
1656044190000|2022-06-24 04:16:30|495.78|492.98|495.69|492.89|495.88|493.08|495.69|492.89|0
1656044200000|2022-06-24 04:16:40|495.88|493.08|495.96|493.16|495.96|493.16|495.88|493.08|0
1656044210000|2022-06-24 04:16:50|495.6|492.8|495.6|492.8|495.6|492.8|495.6|492.8|0
1656044220000|2022-06-24 04:17:00|495.41|492.61|494.68|491.88|495.41|492.61|494.13|491.33|0
1656044230000|2022-06-24 04:17:10|494.86|492.06|494.77|491.97|494.86|492.06|494.68|491.88|0
1656044240000|2022-06-24 04:17:20|495.05|492.25|495.41|492.61|495.41|492.61|495.05|492.25|0
1656044250000|2022-06-24 04:17:30|494.86|492.06|494.86|492.06|494.86|492.06|494.68|491.88|0
1656044260000|2022-06-24 04:17:40|494.68|491.88|494.22|491.42|494.68|491.88|494.22|491.42|0
1656044270000|2022-06-24 04:17:50|494.31|491.51|494.41|491.61|494.41|491.61|494.31|491.51|0
1656044280000|2022-06-24 04:18:00|494.31|491.51|494.31|491.51|494.31|491.51|494.13|491.33|0
1656044290000|2022-06-24 04:18:10|494.13|491.33|494.13|491.33|494.13|491.33|494.13|491.33|0
1656044300000|2022-06-24 04:18:20|494.31|491.51|494.22|491.42|494.31|491.51|494.22|491.42|0
1656044310000|2022-06-24 04:18:30|494.31|491.51|494.49|491.69|494.49|491.69|494.31|491.51|0
1656044320000|2022-06-24 04:18:40|494.31|491.51|494.49|491.69|494.49|491.69|494.31|491.51|0
1656044330000|2022-06-24 04:18:50|494.59|491.79|494.68|491.88|494.68|491.88|494.59|491.79|0
1656044340000|2022-06-24 04:19:00|494.59|491.79|494.68|491.88|494.68|491.88|494.49|491.69|0
1656044350000|2022-06-24 04:19:10|494.22|491.42|494.22|491.42|494.22|491.42|494.22|491.42|0
1656044360000|2022-06-24 04:19:20|494.31|491.51|494.41|491.61|494.41|491.61|494.22|491.42|0
1656044370000|2022-06-24 04:19:30|494.13|491.33|494.31|491.51|494.31|491.51|494.13|491.33|0
1656044380000|2022-06-24 04:19:40|494.49|491.69|494.49|491.69|494.49|491.69|494.49|491.69|0
1656044390000|2022-06-24 04:19:50|494.31|491.51|494.31|491.51|494.41|491.61|494.31|491.51|0
1656044400000|2022-06-24 04:20:00|494.41|491.61|494.49|491.69|494.68|491.88|494.41|491.61|0
1656044410000|2022-06-24 04:20:10|494.59|491.79|494.49|491.69|494.68|491.88|494.49|491.69|0
1656044420000|2022-06-24 04:20:20|494.22|491.42|493.76|490.96|494.49|491.69|493.76|490.96|0
1656044430000|2022-06-24 04:20:30|493.85|491.05|494.22|491.42|494.22|491.42|493.85|491.05|0
1656044440000|2022-06-24 04:20:40|494.31|491.51|493.94|491.14|494.31|491.51|493.94|491.14|0
1656044450000|2022-06-24 04:20:50|494.04|491.24|493.39|490.59|494.04|491.24|493.3|490.5|0
1656044460000|2022-06-24 04:21:00|493.49|490.69|493.94|491.14|493.94|491.14|493.49|490.69|0
1656044470000|2022-06-24 04:21:10|494.04|491.24|493.94|491.14|494.22|491.42|493.94|491.14|0
1656044480000|2022-06-24 04:21:20|493.85|491.05|493.58|490.78|493.85|491.05|493.49|490.69|0
1656044490000|2022-06-24 04:21:30|493.67|490.87|493.94|491.14|493.94|491.14|493.67|490.87|0
1656044500000|2022-06-24 04:21:40|493.76|490.96|493.76|490.96|493.76|490.96|493.76|490.96|0
1656044510000|2022-06-24 04:21:50|493.85|491.05|493.76|490.96|493.85|491.05|493.76|490.96|0
1656044520000|2022-06-24 04:22:00|493.58|490.78|493.58|490.78|493.58|490.78|493.58|490.78|0
1656044540000|2022-06-24 04:22:20|493.57|490.77|493.57|490.77|493.57|490.77|493.57|490.77|0
1656044550000|2022-06-24 04:22:30|493.39|490.59|493.39|490.59|493.39|490.59|493.21|490.41|0
1656044560000|2022-06-24 04:22:40|493.49|490.69|493.57|490.77|493.57|490.77|493.39|490.59|0
1656044570000|2022-06-24 04:22:50|493.39|490.59|493.39|490.59|493.39|490.59|493.39|490.59|0
1656044580000|2022-06-24 04:23:00|493.49|490.69|493.39|490.59|493.49|490.69|493.39|490.59|0
1656044590000|2022-06-24 04:23:10|493.21|490.41|493.21|490.41|493.21|490.41|493.12|490.32|0
1656044600000|2022-06-24 04:23:20|492.75|489.95|492.29|489.49|492.75|489.95|492.29|489.49|0
1656044610000|2022-06-24 04:23:30|491.93|489.13|492.2|489.4|492.29|489.49|491.93|489.13|0
1656044620000|2022-06-24 04:23:40|492.11|489.31|492.29|489.49|492.29|489.49|492.11|489.31|0
1656044630000|2022-06-24 04:23:50|492.11|489.31|492.11|489.31|492.11|489.31|492.11|489.31|0
1656044640000|2022-06-24 04:24:00|491.93|489.13|491.74|488.94|492.11|489.31|491.74|488.94|0
1656044650000|2022-06-24 04:24:10|491.93|489.13|491.92|489.12|491.93|489.13|491.92|489.12|0
1656044660000|2022-06-24 04:24:20|492.02|489.22|492.11|489.31|492.11|489.31|492.02|489.22|0
1656044670000|2022-06-24 04:24:30|491.38|488.58|491.38|488.58|491.38|488.58|491.38|488.58|0
1656044680000|2022-06-24 04:24:40|491.19|488.39|491.19|488.39|491.29|488.49|490.83|488.03|0
1656044690000|2022-06-24 04:24:50|491.29|488.49|491.38|488.58|491.38|488.58|491.29|488.49|0
1656044700000|2022-06-24 04:25:00|491.56|488.76|491.56|488.76|491.74|488.94|491.56|488.76|0
1656044720000|2022-06-24 04:25:20|491.65|488.85|491.92|489.12|491.92|489.12|491.65|488.85|0
1656044730000|2022-06-24 04:25:30|492.02|489.22|491.92|489.12|492.02|489.22|491.92|489.12|0
1656044740000|2022-06-24 04:25:40|492.11|489.31|492.2|489.4|492.2|489.4|492.11|489.31|0
1656044750000|2022-06-24 04:25:50|492.29|489.49|491.38|488.58|492.29|489.49|491.38|488.58|0
1656044760000|2022-06-24 04:26:00|491.47|488.67|491.56|488.76|491.56|488.76|491.47|488.67|0
1656044770000|2022-06-24 04:26:10|491.84|489.04|491.84|489.04|491.84|489.04|491.84|489.04|0
1656044780000|2022-06-24 04:26:20|491.74|488.94|492.11|489.31|492.11|489.31|491.74|488.94|0
1656044790000|2022-06-24 04:26:30|492.29|489.49|492.11|489.31|492.29|489.49|491.92|489.12|0
1656044800000|2022-06-24 04:26:40|492.29|489.49|492.47|489.67|492.47|489.67|492.29|489.49|0
1656044810000|2022-06-24 04:26:50|492.39|489.59|492.29|489.49|492.39|489.59|492.29|489.49|0
1656044820000|2022-06-24 04:27:00|492.11|489.31|492.29|489.49|492.29|489.49|492.11|489.31|0
1656044850000|2022-06-24 04:27:30|492.2|489.4|492.39|489.59|492.39|489.59|492.2|489.4|0
1656044860000|2022-06-24 04:27:40|492.29|489.49|492.47|489.67|492.57|489.77|492.29|489.49|0
1656044870000|2022-06-24 04:27:50|492.57|489.77|492.57|489.77|492.57|489.77|492.57|489.77|0
1656044880000|2022-06-24 04:28:00|492.47|489.67|492.29|489.49|492.47|489.67|492.29|489.49|0
1656044890000|2022-06-24 04:28:10|492.39|489.59|492.39|489.59|492.39|489.59|492.29|489.49|0
1656044900000|2022-06-24 04:28:20|492.47|489.67|492.66|489.86|492.66|489.86|492.47|489.67|0
1656044910000|2022-06-24 04:28:30|492.57|489.77|492.57|489.77|492.57|489.77|492.57|489.77|0
1656044920000|2022-06-24 04:28:40|492.47|489.67|492.66|489.86|492.66|489.86|492.47|489.67|0
1656044930000|2022-06-24 04:28:50|492.84|490.04|492.84|490.04|492.84|490.04|492.66|489.86|0
1656044940000|2022-06-24 04:29:00|492.93|490.13|493.21|490.41|493.21|490.41|492.93|490.13|0
1656044950000|2022-06-24 04:29:10|493.3|490.5|492.93|490.13|493.3|490.5|492.84|490.04|0
1656044960000|2022-06-24 04:29:20|493.02|490.22|493.12|490.32|493.21|490.41|493.02|490.22|0
1656044970000|2022-06-24 04:29:30|493.02|490.22|493.02|490.22|493.02|490.22|493.02|490.22|0
1656044980000|2022-06-24 04:29:40|493.12|490.32|493.02|490.22|493.21|490.41|493.02|490.22|0
1656044990000|2022-06-24 04:29:50|493.21|490.41|493.21|490.41|493.21|490.41|493.12|490.32|0
1656045000000|2022-06-24 04:30:00|493.12|490.32|493.02|490.22|493.3|490.5|493.02|490.22|0
1656045010000|2022-06-24 04:30:10|493.12|490.32|492.93|490.13|493.12|490.32|492.93|490.13|0
1656045020000|2022-06-24 04:30:20|492.84|490.04|492.84|490.04|492.84|490.04|492.84|490.04|0
1656045040000|2022-06-24 04:30:40|492.66|489.86|492.47|489.67|492.75|489.95|492.47|489.67|0
1656045050000|2022-06-24 04:30:50|492.38|489.58|492.29|489.49|492.47|489.67|492.29|489.49|0
1656045060000|2022-06-24 04:31:00|492.47|489.67|492.47|489.67|492.47|489.67|492.47|489.67|0
1656045080000|2022-06-24 04:31:20|492.29|489.49|492.47|489.67|492.47|489.67|492.29|489.49|0
1656045090000|2022-06-24 04:31:30|492.66|489.86|492.65|489.85|492.66|489.86|492.65|489.85|0
1656045100000|2022-06-24 04:31:40|492.84|490.04|492.84|490.04|492.84|490.04|492.84|490.04|0
1656045110000|2022-06-24 04:31:50|492.38|489.58|492.29|489.49|492.38|489.58|492.2|489.4|0
1656045120000|2022-06-24 04:32:00|492.38|489.58|492.29|489.49|492.38|489.58|492.29|489.49|0
1656045130000|2022-06-24 04:32:10|492.38|489.58|492.47|489.67|492.47|489.67|492.38|489.58|0
1656045140000|2022-06-24 04:32:20|492.29|489.49|492.29|489.49|492.29|489.49|492.29|489.49|0
1656045150000|2022-06-24 04:32:30|492.11|489.31|492.11|489.31|492.11|489.31|492.11|489.31|0
1656045160000|2022-06-24 04:32:40|491.74|488.94|491.74|488.94|491.74|488.94|491.74|488.94|0
1656045170000|2022-06-24 04:32:50|492.1|489.3|492.1|489.3|492.1|489.3|492.1|489.3|0
1656045180000|2022-06-24 04:33:00|492.02|489.22|491.83|489.03|492.02|489.22|491.83|489.03|0
1656045190000|2022-06-24 04:33:10|491.74|488.94|491.74|488.94|491.74|488.94|491.74|488.94|0
1656045200000|2022-06-24 04:33:20|491.92|489.12|492.1|489.3|492.1|489.3|491.92|489.12|0
1656045210000|2022-06-24 04:33:30|492.02|489.22|492.65|489.85|492.65|489.85|492.02|489.22|0
1656045220000|2022-06-24 04:33:40|492.1|489.3|492.29|489.49|492.47|489.67|492.1|489.3|0
1656045230000|2022-06-24 04:33:50|492.38|489.58|492.38|489.58|492.38|489.58|492.38|489.58|0
1656045240000|2022-06-24 04:34:00|492.1|489.3|492.1|489.3|492.2|489.4|492.1|489.3|0
1656045270000|2022-06-24 04:34:30|492.2|489.4|491.74|488.94|492.2|489.4|491.74|488.94|0
1656045280000|2022-06-24 04:34:40|491.83|489.03|491.83|489.03|491.83|489.03|491.74|488.94|0
1656045290000|2022-06-24 04:34:50|491.74|488.94|491.83|489.03|491.83|489.03|491.74|488.94|0
1656045300000|2022-06-24 04:35:00|491.74|488.94|491.55|488.75|491.74|488.94|491.55|488.75|0
1656045320000|2022-06-24 04:35:20|491.47|488.67|491.55|488.75|491.55|488.75|491.47|488.67|0
1656045330000|2022-06-24 04:35:30|491.47|488.67|491.74|488.94|491.74|488.94|491.47|488.67|0
1656045340000|2022-06-24 04:35:40|491.65|488.85|491.55|488.75|491.65|488.85|491.55|488.75|0
1656045350000|2022-06-24 04:35:50|491.47|488.67|491.47|488.67|491.47|488.67|491.47|488.67|0
1656045360000|2022-06-24 04:36:00|491.55|488.75|491.55|488.75|491.55|488.75|491.47|488.67|0
1656045370000|2022-06-24 04:36:10|491.37|488.57|491.37|488.57|491.37|488.57|491.37|488.57|0
1656045380000|2022-06-24 04:36:20|491.83|489.03|491.83|489.03|491.83|489.03|491.74|488.94|0
1656045390000|2022-06-24 04:36:30|491.92|489.12|491.74|488.94|491.92|489.12|491.74|488.94|0
1656045400000|2022-06-24 04:36:40|491.92|489.12|491.92|489.12|491.92|489.12|491.92|489.12|0
1656045420000|2022-06-24 04:37:00|491.74|488.94|491.55|488.75|491.74|488.94|491.55|488.75|0
1656045440000|2022-06-24 04:37:20|491.74|488.94|491.74|488.94|491.74|488.94|491.74|488.94|0
1656045450000|2022-06-24 04:37:30|491.37|488.57|491.37|488.57|491.47|488.67|491.37|488.57|0
1656045460000|2022-06-24 04:37:40|491.47|488.67|491.65|488.85|491.65|488.85|491.47|488.67|0
1656045470000|2022-06-24 04:37:50|491.74|488.94|491.65|488.85|491.74|488.94|491.55|488.75|0
1656045480000|2022-06-24 04:38:00|491.55|488.75|491.55|488.75|491.55|488.75|491.55|488.75|0
1656045500000|2022-06-24 04:38:20|491.74|488.94|491.83|489.03|491.92|489.12|491.74|488.94|0
1656045510000|2022-06-24 04:38:30|492.02|489.22|491.92|489.12|492.1|489.3|491.92|489.12|0
1656045520000|2022-06-24 04:38:40|492.1|489.3|492.1|489.3|492.2|489.4|492.1|489.3|0
1656045530000|2022-06-24 04:38:50|492.29|489.49|492.01|489.21|492.29|489.49|492.01|489.21|0
1656045540000|2022-06-24 04:39:00|492.1|489.3|492.01|489.21|492.1|489.3|492.01|489.21|0
1656045550000|2022-06-24 04:39:10|492.2|489.4|492.29|489.49|492.29|489.49|492.2|489.4|0
1656045560000|2022-06-24 04:39:20|492.47|489.67|492.65|489.85|492.65|489.85|492.47|489.67|0
1656045570000|2022-06-24 04:39:30|492.84|490.04|492.84|490.04|493.02|490.22|492.84|490.04|0
1656045580000|2022-06-24 04:39:40|492.93|490.13|492.84|490.04|492.93|490.13|492.84|490.04|0
1656045590000|2022-06-24 04:39:50|492.75|489.95|492.84|490.04|492.84|490.04|492.75|489.95|0
1656045600000|2022-06-24 04:40:00|493.02|490.22|493.3|490.5|493.3|490.5|493.02|490.22|0
1656045610000|2022-06-24 04:40:10|493.2|490.4|492.93|490.13|493.2|490.4|492.93|490.13|0
1656045620000|2022-06-24 04:40:20|493.11|490.31|493.2|490.4|493.3|490.5|493.11|490.31|0
1656045630000|2022-06-24 04:40:30|493.02|490.22|493.2|490.4|493.2|490.4|493.02|490.22|0
1656045640000|2022-06-24 04:40:40|493.02|490.22|493.11|490.31|493.11|490.31|493.02|490.22|0
1656045650000|2022-06-24 04:40:50|493.02|490.22|493.02|490.22|493.02|490.22|493.02|490.22|0
1656045660000|2022-06-24 04:41:00|493.11|490.31|493.3|490.5|493.3|490.5|493.11|490.31|0
1656045670000|2022-06-24 04:41:10|493.2|490.4|493.3|490.5|493.3|490.5|493.11|490.31|0
1656045680000|2022-06-24 04:41:20|493.38|490.58|493.38|490.58|493.48|490.68|493.38|490.58|0
1656045690000|2022-06-24 04:41:30|493.2|490.4|493.3|490.5|493.3|490.5|493.2|490.4|0
1656045700000|2022-06-24 04:41:40|493.48|490.68|493.48|490.68|493.48|490.68|493.38|490.58|0
1656045720000|2022-06-24 04:42:00|493.57|490.77|493.57|490.77|493.57|490.77|493.38|490.58|0
1656045730000|2022-06-24 04:42:10|493.48|490.68|493.48|490.68|493.48|490.68|493.48|490.68|0
1656045740000|2022-06-24 04:42:20|493.57|490.77|493.38|490.58|493.57|490.77|493.38|490.58|0
1656045750000|2022-06-24 04:42:30|493.2|490.4|493.3|490.5|493.3|490.5|493.2|490.4|0
1656045760000|2022-06-24 04:42:40|493.38|490.58|493.57|490.77|493.57|490.77|493.38|490.58|0
1656045770000|2022-06-24 04:42:50|493.38|490.58|493.2|490.4|493.38|490.58|493.2|490.4|0
1656045780000|2022-06-24 04:43:00|493.02|490.22|493.02|490.22|493.02|490.22|493.02|490.22|0
1656045800000|2022-06-24 04:43:20|493.11|490.31|493.2|490.4|493.2|490.4|493.11|490.31|0
1656045820000|2022-06-24 04:43:40|493.02|490.22|493.02|490.22|493.02|490.22|493.02|490.22|0
1656045840000|2022-06-24 04:44:00|492.83|490.03|492.83|490.03|492.83|490.03|492.83|490.03|0
1656045850000|2022-06-24 04:44:10|493.02|490.22|492.83|490.03|493.02|490.22|492.83|490.03|0
1656045860000|2022-06-24 04:44:20|493.02|490.22|492.83|490.03|493.02|490.22|492.83|490.03|0
1656045870000|2022-06-24 04:44:30|492.93|490.13|492.83|490.03|493.02|490.22|492.83|490.03|0
1656045880000|2022-06-24 04:44:40|492.93|490.13|492.93|490.13|493.02|490.22|492.93|490.13|0
1656045890000|2022-06-24 04:44:50|493.02|490.22|493.02|490.22|493.02|490.22|493.02|490.22|0
1656045900000|2022-06-24 04:45:00|492.93|490.13|493.02|490.22|493.02|490.22|492.83|490.03|0
1656045910000|2022-06-24 04:45:10|493.2|490.4|493.11|490.31|493.2|490.4|493.11|490.31|0
1656045920000|2022-06-24 04:45:20|493.02|490.22|493.11|490.31|493.11|490.31|493.02|490.22|0
1656045930000|2022-06-24 04:45:30|493.2|490.4|493.2|490.4|493.2|490.4|493.11|490.31|0
1656045940000|2022-06-24 04:45:40|493.02|490.22|493.11|490.31|493.11|490.31|493.02|490.22|0
1656045950000|2022-06-24 04:45:50|493.02|490.22|493.11|490.31|493.11|490.31|493.02|490.22|0
1656045960000|2022-06-24 04:46:00|493.2|490.4|493.02|490.22|493.2|490.4|493.02|490.22|0
1656045970000|2022-06-24 04:46:10|493.11|490.31|493.02|490.22|493.2|490.4|493.02|490.22|0
1656046000000|2022-06-24 04:46:40|492.93|490.13|492.93|490.13|492.93|490.13|492.93|490.13|0
1656046010000|2022-06-24 04:46:50|493.11|490.31|493.11|490.31|493.11|490.31|493.11|490.31|0
1656046020000|2022-06-24 04:47:00|493.2|490.4|493.38|490.58|493.38|490.58|493.2|490.4|0
1656046030000|2022-06-24 04:47:10|493.48|490.68|493.38|490.58|493.48|490.68|493.38|490.58|0
1656046040000|2022-06-24 04:47:20|493.57|490.77|493.57|490.77|493.57|490.77|493.57|490.77|0
1656046080000|2022-06-24 04:48:00|493.48|490.68|493.38|490.58|493.48|490.68|493.38|490.58|0
1656046130000|2022-06-24 04:48:50|493.29|490.49|493.02|490.22|493.29|490.49|493.02|490.22|0
1656046140000|2022-06-24 04:49:00|493.11|490.31|493.2|490.4|493.2|490.4|493.11|490.31|0
1656046150000|2022-06-24 04:49:10|493.38|490.58|493.38|490.58|493.38|490.58|493.38|490.58|0
1656046160000|2022-06-24 04:49:20|493.57|490.77|493.57|490.77|493.57|490.77|493.57|490.77|0
1656046170000|2022-06-24 04:49:30|493.38|490.58|493.38|490.58|493.38|490.58|493.38|490.58|0
1656046180000|2022-06-24 04:49:40|493.2|490.4|493.2|490.4|493.2|490.4|493.2|490.4|0
1656046190000|2022-06-24 04:49:50|493.29|490.49|493.29|490.49|493.29|490.49|493.29|490.49|0
1656046200000|2022-06-24 04:50:00|493.56|490.76|493.48|490.68|493.56|490.76|493.38|490.58|0
1656046210000|2022-06-24 04:50:10|493.56|490.76|493.56|490.76|493.56|490.76|493.56|490.76|0
1656046230000|2022-06-24 04:50:30|493.38|490.58|493.48|490.68|493.48|490.68|493.38|490.58|0
1656046240000|2022-06-24 04:50:40|493.56|490.76|493.38|490.58|493.56|490.76|493.38|490.58|0
1656046250000|2022-06-24 04:50:50|493.29|490.49|493.29|490.49|493.29|490.49|493.29|490.49|0
1656046260000|2022-06-24 04:51:00|493.38|490.58|493.38|490.58|493.38|490.58|493.38|490.58|0
1656046300000|2022-06-24 04:51:40|493.29|490.49|493.38|490.58|493.38|490.58|493.29|490.49|0
1656046330000|2022-06-24 04:52:10|493.2|490.4|493.2|490.4|493.2|490.4|493.2|490.4|0
1656046340000|2022-06-24 04:52:20|493.29|490.49|493.2|490.4|493.38|490.58|493.2|490.4|0
1656046380000|2022-06-24 04:53:00|493.48|490.68|493.56|490.76|493.56|490.76|493.48|490.68|0
1656046410000|2022-06-24 04:53:30|493.66|490.86|493.75|490.95|493.75|490.95|493.66|490.86|0
1656046420000|2022-06-24 04:53:40|493.48|490.68|493.56|490.76|493.56|490.76|493.48|490.68|0
1656046450000|2022-06-24 04:54:10|493.66|490.86|493.38|490.58|493.75|490.95|493.38|490.58|0
1656046460000|2022-06-24 04:54:20|493.2|490.4|493.11|490.31|493.2|490.4|493.11|490.31|0
1656046470000|2022-06-24 04:54:30|493.2|490.4|492.65|489.85|493.2|490.4|492.65|489.85|0
1656046480000|2022-06-24 04:54:40|492.56|489.76|492.65|489.85|492.65|489.85|492.46|489.66|0
1656046500000|2022-06-24 04:55:00|492.56|489.76|492.56|489.76|492.56|489.76|492.56|489.76|0
1656046510000|2022-06-24 04:55:10|492.74|489.94|492.83|490.03|492.83|490.03|492.74|489.94|0
1656046520000|2022-06-24 04:55:20|492.74|489.94|492.65|489.85|492.74|489.94|492.65|489.85|0
1656046530000|2022-06-24 04:55:30|492.56|489.76|492.56|489.76|492.56|489.76|492.56|489.76|0
1656046540000|2022-06-24 04:55:40|492.46|489.66|492.46|489.66|492.46|489.66|492.28|489.48|0
1656046550000|2022-06-24 04:55:50|492.28|489.48|491.91|489.11|492.28|489.48|491.91|489.11|0
1656046560000|2022-06-24 04:56:00|491.55|488.75|491.91|489.11|491.91|489.11|491.55|488.75|0
1656046570000|2022-06-24 04:56:10|491.73|488.93|491.73|488.93|491.73|488.93|491.73|488.93|0
1656046580000|2022-06-24 04:56:20|491.64|488.84|491.55|488.75|491.64|488.84|491.55|488.75|0
1656046600000|2022-06-24 04:56:40|491.73|488.93|491.73|488.93|491.73|488.93|491.73|488.93|0
1656046620000|2022-06-24 04:57:00|491.55|488.75|491.36|488.56|491.55|488.75|491.36|488.56|0
1656046630000|2022-06-24 04:57:10|491.28|488.48|491.36|488.56|491.36|488.56|491.28|488.48|0
1656046640000|2022-06-24 04:57:20|491.28|488.48|491.28|488.48|491.36|488.56|491.28|488.48|0
1656046650000|2022-06-24 04:57:30|491.36|488.56|491.73|488.93|491.73|488.93|491.36|488.56|0
1656046660000|2022-06-24 04:57:40|491.64|488.84|491.64|488.84|491.64|488.84|491.64|488.84|0
1656046670000|2022-06-24 04:57:50|491.73|488.93|491.73|488.93|491.73|488.93|491.64|488.84|0
1656046680000|2022-06-24 04:58:00|491.82|489.02|491.91|489.11|491.91|489.11|491.82|489.02|0
1656046700000|2022-06-24 04:58:20|492.01|489.21|492.01|489.21|492.01|489.21|492.01|489.21|0
1656046710000|2022-06-24 04:58:30|491.82|489.02|491.82|489.02|491.82|489.02|491.73|488.93|0
1656046720000|2022-06-24 04:58:40|491.91|489.11|491.91|489.11|491.91|489.11|491.91|489.11|0
1656046730000|2022-06-24 04:58:50|491.73|488.93|491.73|488.93|491.73|488.93|491.73|488.93|0
1656046740000|2022-06-24 04:59:00|491.82|489.02|492.1|489.3|492.1|489.3|491.82|489.02|0
1656046750000|2022-06-24 04:59:10|492.19|489.39|492.19|489.39|492.19|489.39|492.19|489.39|0
1656046760000|2022-06-24 04:59:20|492.28|489.48|492.28|489.48|492.28|489.48|492.1|489.3|0
1656046790000|2022-06-24 04:59:50|492.37|489.57|492.46|489.66|492.46|489.66|492.37|489.57|0
1656046800000|2022-06-24 05:00:00|492.28|489.48|492.28|489.48|492.37|489.57|491.82|489.02|0
1656046810000|2022-06-24 05:00:10|492.64|489.84|492.56|489.76|492.64|489.84|492.46|489.66|0
1656046820000|2022-06-24 05:00:20|492.64|489.84|492.74|489.94|492.83|490.03|492.46|489.66|0
1656046830000|2022-06-24 05:00:30|492.83|490.03|493.01|490.21|493.01|490.21|492.83|490.03|0
1656046840000|2022-06-24 05:00:40|493.19|490.39|493.47|490.67|493.47|490.67|493.19|490.39|0
1656046850000|2022-06-24 05:00:50|493.38|490.58|493.11|490.31|493.38|490.58|493.11|490.31|0
1656046860000|2022-06-24 05:01:00|493.38|490.58|493.29|490.49|493.38|490.58|493.11|490.31|0
1656046870000|2022-06-24 05:01:10|493.19|490.39|493.38|490.58|493.38|490.58|493.19|490.39|0
1656046880000|2022-06-24 05:01:20|493.47|490.67|494.11|491.31|494.11|491.31|493.47|490.67|0
1656046890000|2022-06-24 05:01:30|494.21|491.41|494.39|491.59|494.39|491.59|494.21|491.41|0
1656046900000|2022-06-24 05:01:40|494.48|491.68|494.48|491.68|494.66|491.86|494.39|491.59|0
1656046910000|2022-06-24 05:01:50|494.29|491.49|494.29|491.49|494.29|491.49|494.11|491.31|0
1656046920000|2022-06-24 05:02:00|493.84|491.04|493.56|490.76|493.84|491.04|493.38|490.58|0
1656046930000|2022-06-24 05:02:10|493.38|490.58|493.38|490.58|493.38|490.58|493.38|490.58|0
1656046940000|2022-06-24 05:02:20|493.19|490.39|493.01|490.21|493.19|490.39|493.01|490.21|0
1656046950000|2022-06-24 05:02:30|492.83|490.03|493.01|490.21|493.01|490.21|492.83|490.03|0
1656046960000|2022-06-24 05:02:40|493.11|490.31|492.56|489.76|493.11|490.31|492.56|489.76|0
1656046970000|2022-06-24 05:02:50|492.64|489.84|492.64|489.84|492.64|489.84|492.46|489.66|0
1656046980000|2022-06-24 05:03:00|492.46|489.66|492.09|489.29|492.46|489.66|492.01|489.21|0
1656046990000|2022-06-24 05:03:10|492.19|489.39|491.82|489.02|492.19|489.39|491.82|489.02|0
1656047000000|2022-06-24 05:03:20|491.64|488.84|491.82|489.02|491.82|489.02|491.64|488.84|0
1656047010000|2022-06-24 05:03:30|491.91|489.11|492.28|489.48|492.28|489.48|491.91|489.11|0
1656047020000|2022-06-24 05:03:40|492.19|489.39|492.28|489.48|492.28|489.48|492.19|489.39|0
1656047030000|2022-06-24 05:03:50|492.37|489.57|492.37|489.57|492.46|489.66|492.37|489.57|0
1656047040000|2022-06-24 05:04:00|492.28|489.48|492.46|489.66|492.46|489.66|492.19|489.39|0
1656047050000|2022-06-24 05:04:10|492.37|489.57|492.46|489.66|492.46|489.66|492.37|489.57|0
1656047060000|2022-06-24 05:04:20|492.37|489.57|492.92|490.12|492.92|490.12|492.37|489.57|0
1656047070000|2022-06-24 05:04:30|493.01|490.21|493.1|490.3|493.19|490.39|493.01|490.21|0
1656047080000|2022-06-24 05:04:40|493.01|490.21|492.83|490.03|493.01|490.21|492.83|490.03|0
1656047090000|2022-06-24 05:04:50|492.74|489.94|492.74|489.94|492.74|489.94|492.74|489.94|0
1656047100000|2022-06-24 05:05:00|492.46|489.66|492.55|489.75|492.64|489.84|492.46|489.66|0
1656047110000|2022-06-24 05:05:10|492.37|489.57|492.09|489.29|492.37|489.57|492.09|489.29|0
1656047120000|2022-06-24 05:05:20|491.91|489.11|491.91|489.11|491.91|489.11|491.91|489.11|0
1656047130000|2022-06-24 05:05:30|491.82|489.02|491.91|489.11|491.91|489.11|491.73|488.93|0
1656047140000|2022-06-24 05:05:40|492.19|489.39|492.01|489.21|492.19|489.39|492.01|489.21|0
1656047150000|2022-06-24 05:05:50|491.91|489.11|491.91|489.11|491.91|489.11|491.82|489.02|0
1656047160000|2022-06-24 05:06:00|492.09|489.29|492|489.2|492.09|489.29|491.91|489.11|0
1656047170000|2022-06-24 05:06:10|491.91|489.11|491.82|489.02|491.91|489.11|491.73|488.93|0
1656047180000|2022-06-24 05:06:20|491.91|489.11|491.91|489.11|491.91|489.11|491.73|488.93|0
1656047190000|2022-06-24 05:06:30|491.73|488.93|491.91|489.11|491.91|489.11|491.73|488.93|0
1656047200000|2022-06-24 05:06:40|491.73|488.93|491.73|488.93|491.73|488.93|491.73|488.93|0
1656047220000|2022-06-24 05:07:00|491.64|488.84|491.54|488.74|491.64|488.84|491.54|488.74|0
1656047230000|2022-06-24 05:07:10|491.46|488.66|491.46|488.66|491.54|488.74|491.46|488.66|0
1656047240000|2022-06-24 05:07:20|491.36|488.56|491.64|488.84|491.64|488.84|491.36|488.56|0
1656047250000|2022-06-24 05:07:30|491.46|488.66|491.54|488.74|491.54|488.74|491.36|488.56|0
1656047260000|2022-06-24 05:07:40|491.36|488.56|491.46|488.66|491.46|488.66|491.36|488.56|0
1656047270000|2022-06-24 05:07:50|491.73|488.93|491.54|488.74|491.73|488.93|491.54|488.74|0
1656047280000|2022-06-24 05:08:00|491.64|488.84|491.64|488.84|491.64|488.84|491.64|488.84|0
1656047290000|2022-06-24 05:08:10|491.73|488.93|491.91|489.11|491.91|489.11|491.73|488.93|0
1656047300000|2022-06-24 05:08:20|492|489.2|492|489.2|492|489.2|492|489.2|0
1656047310000|2022-06-24 05:08:30|492.09|489.29|492.09|489.29|492.28|489.48|492.09|489.29|0
1656047320000|2022-06-24 05:08:40|491.91|489.11|491.91|489.11|491.91|489.11|491.91|489.11|0
1656047330000|2022-06-24 05:08:50|491.54|488.74|491.36|488.56|491.54|488.74|491.36|488.56|0
1656047340000|2022-06-24 05:09:00|491.45|488.65|491.36|488.56|491.45|488.65|491.36|488.56|0
1656047350000|2022-06-24 05:09:10|491.27|488.47|490.81|488.01|491.27|488.47|490.81|488.01|0
1656047360000|2022-06-24 05:09:20|490.63|487.83|489.9|487.1|490.63|487.83|489.9|487.1|0
1656047370000|2022-06-24 05:09:30|490.26|487.46|491.18|488.38|491.18|488.38|490.26|487.46|0
1656047380000|2022-06-24 05:09:40|491.91|489.11|492.55|489.75|492.55|489.75|491.91|489.11|0
1656047390000|2022-06-24 05:09:50|492.74|489.94|493.29|490.49|493.29|490.49|492.74|489.94|0
1656047400000|2022-06-24 05:10:00|493.01|490.21|493.29|490.49|493.29|490.49|493.01|490.21|0
1656047410000|2022-06-24 05:10:10|493.56|490.76|493.92|491.12|493.92|491.12|493.56|490.76|0
1656047420000|2022-06-24 05:10:20|493.56|490.76|493.37|490.57|493.56|490.76|493.37|490.57|0
1656047430000|2022-06-24 05:10:30|493.29|490.49|493.01|490.21|493.37|490.57|493.01|490.21|0
1656047440000|2022-06-24 05:10:40|492.82|490.02|493.01|490.21|493.01|490.21|492.82|490.02|0
1656047450000|2022-06-24 05:10:50|493.19|490.39|493.1|490.3|493.19|490.39|493.1|490.3|0
1656047460000|2022-06-24 05:11:00|493.19|490.39|493.1|490.3|493.19|490.39|492.92|490.12|0
1656047470000|2022-06-24 05:11:10|493.19|490.39|492.82|490.02|493.19|490.39|492.82|490.02|0
1656047480000|2022-06-24 05:11:20|492.74|489.94|492.19|489.39|492.74|489.94|492.19|489.39|0
1656047490000|2022-06-24 05:11:30|492.27|489.47|492.27|489.47|492.37|489.57|492.19|489.39|0
1656047500000|2022-06-24 05:11:40|492.19|489.39|492.82|490.02|492.82|490.02|492.19|489.39|0
1656047510000|2022-06-24 05:11:50|492.74|489.94|492.74|489.94|492.82|490.02|492.64|489.84|0
1656047520000|2022-06-24 05:12:00|492.82|490.02|492.64|489.84|492.82|490.02|492.64|489.84|0
1656047540000|2022-06-24 05:12:20|492.92|490.12|493.01|490.21|493.01|490.21|492.92|490.12|0
1656047550000|2022-06-24 05:12:30|493.1|490.3|493.19|490.39|493.29|490.49|493.1|490.3|0
1656047560000|2022-06-24 05:12:40|493.01|490.21|493.19|490.39|493.19|490.39|493.01|490.21|0
1656047570000|2022-06-24 05:12:50|493.37|490.57|493.37|490.57|493.37|490.57|493.37|490.57|0
1656047580000|2022-06-24 05:13:00|493.1|490.3|493.19|490.39|493.19|490.39|493.01|490.21|0
1656047590000|2022-06-24 05:13:10|493.01|490.21|493.19|490.39|493.19|490.39|493.01|490.21|0
1656047610000|2022-06-24 05:13:30|493.01|490.21|493.1|490.3|493.1|490.3|493.01|490.21|0
1656047620000|2022-06-24 05:13:40|493.01|490.21|493.37|490.57|493.37|490.57|493.01|490.21|0
1656047630000|2022-06-24 05:13:50|493.1|490.3|493.1|490.3|493.1|490.3|493.1|490.3|0
1656047640000|2022-06-24 05:14:00|493.01|490.21|493.1|490.3|493.1|490.3|493.01|490.21|0
1656047650000|2022-06-24 05:14:10|493.01|490.21|493.01|490.21|493.01|490.21|492.82|490.02|0
1656047660000|2022-06-24 05:14:20|492.92|490.12|493.1|490.3|493.1|490.3|492.92|490.12|0
1656047670000|2022-06-24 05:14:30|493.19|490.39|493.37|490.57|493.37|490.57|493.19|490.39|0
1656047680000|2022-06-24 05:14:40|493.19|490.39|493.37|490.57|493.37|490.57|493.19|490.39|0
1656047690000|2022-06-24 05:14:50|493.19|490.39|493.28|490.48|493.28|490.48|493.19|490.39|0
1656047700000|2022-06-24 05:15:00|493.19|490.39|493.28|490.48|493.28|490.48|493.19|490.39|0
1656047710000|2022-06-24 05:15:10|493.37|490.57|493.28|490.48|493.37|490.57|493.19|490.39|0
1656047720000|2022-06-24 05:15:20|493.19|490.39|493.1|490.3|493.19|490.39|493.1|490.3|0
1656047730000|2022-06-24 05:15:30|493.19|490.39|493.1|490.3|493.19|490.39|493.1|490.3|0
1656047740000|2022-06-24 05:15:40|493.01|490.21|493.19|490.39|493.19|490.39|493.01|490.21|0
1656047750000|2022-06-24 05:15:50|493.1|490.3|493.1|490.3|493.1|490.3|493.1|490.3|0
1656047760000|2022-06-24 05:16:00|493.01|490.21|493.19|490.39|493.19|490.39|493.01|490.21|0
1656047770000|2022-06-24 05:16:10|493.74|490.94|493.56|490.76|493.74|490.94|493.56|490.76|0
1656047790000|2022-06-24 05:16:30|493.37|490.57|493.28|490.48|493.37|490.57|493.28|490.48|0
1656047800000|2022-06-24 05:16:40|493.37|490.57|493.01|490.21|493.37|490.57|493.01|490.21|0
1656047820000|2022-06-24 05:17:00|493.1|490.3|493.1|490.3|493.19|490.39|493.1|490.3|0
1656047830000|2022-06-24 05:17:10|493.01|490.21|493|490.2|493.01|490.21|493|490.2|0
1656047850000|2022-06-24 05:17:30|492.92|490.12|492.92|490.12|492.92|490.12|492.92|490.12|0
1656047860000|2022-06-24 05:17:40|492.82|490.02|492.73|489.93|492.82|490.02|492.46|489.66|0
1656047870000|2022-06-24 05:17:50|492.64|489.84|493.19|490.39|493.19|490.39|492.64|489.84|0
1656047880000|2022-06-24 05:18:00|493.28|490.48|493.55|490.75|493.55|490.75|493.28|490.48|0
1656047890000|2022-06-24 05:18:10|493.37|490.57|493.37|490.57|493.37|490.57|493.28|490.48|0
1656047900000|2022-06-24 05:18:20|493.55|490.75|493.65|490.85|493.65|490.85|493.55|490.75|0
1656047910000|2022-06-24 05:18:30|493.74|490.94|493.55|490.75|493.74|490.94|493.55|490.75|0
1656047920000|2022-06-24 05:18:40|493.37|490.57|493|490.2|493.37|490.57|493|490.2|0
1656047940000|2022-06-24 05:19:00|492.92|490.12|493|490.2|493|490.2|492.92|490.12|0
1656047950000|2022-06-24 05:19:10|493.19|490.39|493.37|490.57|493.47|490.67|493.19|490.39|0
1656047960000|2022-06-24 05:19:20|493.47|490.67|493.47|490.67|493.47|490.67|493.47|490.67|0
1656047970000|2022-06-24 05:19:30|493.55|490.75|493.19|490.39|493.55|490.75|493.19|490.39|0
1656047980000|2022-06-24 05:19:40|493.1|490.3|493.1|490.3|493.1|490.3|493.1|490.3|0
1656047990000|2022-06-24 05:19:50|493.19|490.39|493.1|490.3|493.19|490.39|493.1|490.3|0
1656048000000|2022-06-24 05:20:00|493|490.2|493.1|490.3|493.19|490.39|493|490.2|0
1656048010000|2022-06-24 05:20:10|493.19|490.39|492.73|489.93|493.19|490.39|492.73|489.93|0
1656048020000|2022-06-24 05:20:20|492.82|490.02|492.92|490.12|492.92|490.12|492.82|490.02|0
1656048030000|2022-06-24 05:20:30|492.82|490.02|493.1|490.3|493.19|490.39|492.82|490.02|0
1656048040000|2022-06-24 05:20:40|493.19|490.39|493.19|490.39|493.19|490.39|493.19|490.39|0
1656048050000|2022-06-24 05:20:50|493.1|490.3|493.19|490.39|493.19|490.39|493.1|490.3|0
1656048060000|2022-06-24 05:21:00|493.47|490.67|493.83|491.03|493.83|491.03|493.47|490.67|0
1656048070000|2022-06-24 05:21:10|493.55|490.75|493.74|490.94|493.74|490.94|493.47|490.67|0
1656048080000|2022-06-24 05:21:20|493.65|490.85|493.65|490.85|493.65|490.85|493.55|490.75|0
1656048090000|2022-06-24 05:21:30|493.55|490.75|493.37|490.57|493.55|490.75|493.37|490.57|0
1656048100000|2022-06-24 05:21:40|493.28|490.48|493.28|490.48|493.28|490.48|493.28|490.48|0
1656048110000|2022-06-24 05:21:50|493.37|490.57|493.19|490.39|493.37|490.57|493.19|490.39|0
1656048120000|2022-06-24 05:22:00|493.1|490.3|492.64|489.84|493.1|490.3|492.64|489.84|0
1656048130000|2022-06-24 05:22:10|492.92|490.12|493.1|490.3|493.1|490.3|492.82|490.02|0
1656048140000|2022-06-24 05:22:20|493|490.2|492.92|490.12|493|490.2|492.92|490.12|0
1656048150000|2022-06-24 05:22:30|492.82|490.02|492.73|489.93|492.82|490.02|492.73|489.93|0
1656048160000|2022-06-24 05:22:40|492.64|489.84|492.45|489.65|492.64|489.84|492.45|489.65|0
1656048170000|2022-06-24 05:22:50|492.37|489.57|492.45|489.65|492.45|489.65|492.37|489.57|0
1656048180000|2022-06-24 05:23:00|492.18|489.38|492.27|489.47|492.27|489.47|492.18|489.38|0
1656048190000|2022-06-24 05:23:10|492.09|489.29|491.72|488.92|492.18|489.38|491.72|488.92|0
1656048200000|2022-06-24 05:23:20|491.63|488.83|491.72|488.92|491.72|488.92|491.63|488.83|0
1656048210000|2022-06-24 05:23:30|491.82|489.02|491.82|489.02|491.82|489.02|491.72|488.92|0
1656048220000|2022-06-24 05:23:40|492.18|489.38|492.27|489.47|492.27|489.47|492.18|489.38|0
1656048230000|2022-06-24 05:23:50|492.36|489.56|492.45|489.65|492.45|489.65|492.27|489.47|0
1656048240000|2022-06-24 05:24:00|492.64|489.84|492.64|489.84|492.64|489.84|492.64|489.84|0
1656048250000|2022-06-24 05:24:10|493|490.2|493.1|490.3|493.1|490.3|493|490.2|0
1656048260000|2022-06-24 05:24:20|493.19|490.39|493.46|490.66|493.46|490.66|493.19|490.39|0
1656048270000|2022-06-24 05:24:30|493.55|490.75|493.55|490.75|493.55|490.75|493.55|490.75|0
1656048280000|2022-06-24 05:24:40|493.37|490.57|493.46|490.66|493.46|490.66|493.28|490.48|0
1656048290000|2022-06-24 05:24:50|493.37|490.57|493.37|490.57|493.37|490.57|493.37|490.57|0
1656048300000|2022-06-24 05:25:00|493.55|490.75|493.37|490.57|493.55|490.75|493.37|490.57|0
1656048310000|2022-06-24 05:25:10|493.55|490.75|493.74|490.94|493.74|490.94|493.55|490.75|0
1656048320000|2022-06-24 05:25:20|494.2|491.4|494.47|491.67|494.47|491.67|494.2|491.4|0
1656048330000|2022-06-24 05:25:30|494.57|491.77|494.47|491.67|494.57|491.77|494.47|491.67|0
1656048340000|2022-06-24 05:25:40|494.1|491.3|493.92|491.12|494.1|491.3|493.92|491.12|0
1656048350000|2022-06-24 05:25:50|493.65|490.85|493.83|491.03|493.83|491.03|493.65|490.85|0
1656048360000|2022-06-24 05:26:00|493.65|490.85|493.83|491.03|493.83|491.03|493.65|490.85|0
1656048370000|2022-06-24 05:26:10|493.65|490.85|493.65|490.85|493.74|490.94|493.65|490.85|0
1656048380000|2022-06-24 05:26:20|493.55|490.75|493.37|490.57|493.55|490.75|493.37|490.57|0
1656048390000|2022-06-24 05:26:30|493.46|490.66|492.82|490.02|493.46|490.66|492.82|490.02|0
1656048400000|2022-06-24 05:26:40|492.64|489.84|492.55|489.75|492.73|489.93|492.55|489.75|0
1656048410000|2022-06-24 05:26:50|492.63|489.83|492.63|489.83|492.63|489.83|492.55|489.75|0
1656048420000|2022-06-24 05:27:00|492.82|490.02|492.36|489.56|492.82|490.02|492.36|489.56|0
1656048430000|2022-06-24 05:27:10|492.27|489.47|492.18|489.38|492.36|489.56|492.18|489.38|0
1656048440000|2022-06-24 05:27:20|492.27|489.47|491.63|488.83|492.27|489.47|491.63|488.83|0
1656048450000|2022-06-24 05:27:30|491.72|488.92|491.9|489.1|491.9|489.1|491.72|488.92|0
1656048460000|2022-06-24 05:27:40|492|489.2|492.09|489.29|492.18|489.38|492|489.2|0
1656048470000|2022-06-24 05:27:50|492.18|489.38|492.27|489.47|492.27|489.47|492.18|489.38|0
1656048480000|2022-06-24 05:28:00|492.08|489.28|492.08|489.28|492.18|489.38|492.08|489.28|0
1656048490000|2022-06-24 05:28:10|491.9|489.1|491.45|488.65|491.9|489.1|491.35|488.55|0
1656048500000|2022-06-24 05:28:20|491.35|488.55|490.99|488.19|491.35|488.55|490.99|488.19|0
1656048510000|2022-06-24 05:28:30|491.17|488.37|490.99|488.19|491.17|488.37|490.99|488.19|0
1656048520000|2022-06-24 05:28:40|490.9|488.1|490.62|487.82|490.9|488.1|490.62|487.82|0
1656048530000|2022-06-24 05:28:50|490.72|487.92|490.99|488.19|490.99|488.19|490.72|487.92|0
1656048540000|2022-06-24 05:29:00|490.9|488.1|490.8|488|490.9|488.1|490.62|487.82|0
1656048550000|2022-06-24 05:29:10|490.62|487.82|490.62|487.82|490.62|487.82|490.62|487.82|0
1656048570000|2022-06-24 05:29:30|490.44|487.64|490.53|487.73|490.53|487.73|490.44|487.64|0
1656048580000|2022-06-24 05:29:40|490.44|487.64|490.44|487.64|490.53|487.73|490.44|487.64|0
1656048590000|2022-06-24 05:29:50|490.62|487.82|490.62|487.82|490.62|487.82|490.62|487.82|0
1656048600000|2022-06-24 05:30:00|490.72|487.92|491.35|488.55|491.35|488.55|490.72|487.92|0
1656048610000|2022-06-24 05:30:10|490.9|488.1|490.8|488|490.99|488.19|490.8|488|0
1656048620000|2022-06-24 05:30:20|490.99|488.19|490.99|488.19|490.99|488.19|490.8|488|0
1656048630000|2022-06-24 05:30:30|490.8|488|490.9|488.1|490.9|488.1|490.8|488|0
1656048640000|2022-06-24 05:30:40|490.8|488|490.9|488.1|490.9|488.1|490.8|488|0
1656048650000|2022-06-24 05:30:50|490.62|487.82|490.62|487.82|490.8|488|490.62|487.82|0
1656048660000|2022-06-24 05:31:00|490.8|488|491.17|488.37|491.17|488.37|490.8|488|0
1656048690000|2022-06-24 05:31:30|491.26|488.46|491.45|488.65|491.45|488.65|491.26|488.46|0
1656048700000|2022-06-24 05:31:40|491.53|488.73|491.26|488.46|491.53|488.73|491.26|488.46|0
1656048710000|2022-06-24 05:31:50|491.35|488.55|491.63|488.83|491.72|488.92|491.35|488.55|0
1656048720000|2022-06-24 05:32:00|491.53|488.73|491.53|488.73|491.63|488.83|491.53|488.73|0
1656048730000|2022-06-24 05:32:10|491.35|488.55|490.99|488.19|491.35|488.55|490.99|488.19|0
1656048740000|2022-06-24 05:32:20|490.8|488|491.45|488.65|491.45|488.65|490.8|488|0
1656048750000|2022-06-24 05:32:30|491.53|488.73|491.26|488.46|491.53|488.73|491.26|488.46|0
1656048760000|2022-06-24 05:32:40|491.35|488.55|491.35|488.55|491.35|488.55|491.35|488.55|0
1656048780000|2022-06-24 05:33:00|491.53|488.73|491.45|488.65|491.53|488.73|491.45|488.65|0
1656048790000|2022-06-24 05:33:10|491.17|488.37|490.98|488.18|491.17|488.37|490.8|488|0
1656048800000|2022-06-24 05:33:20|491.17|488.37|491.26|488.46|491.26|488.46|491.08|488.28|0
1656048810000|2022-06-24 05:33:30|490.8|488|491.17|488.37|491.17|488.37|490.8|488|0
1656048820000|2022-06-24 05:33:40|491.26|488.46|491.35|488.55|491.35|488.55|491.26|488.46|0
1656048840000|2022-06-24 05:34:00|490.98|488.18|491.17|488.37|491.17|488.37|490.98|488.18|0
1656048850000|2022-06-24 05:34:10|490.98|488.18|490.98|488.18|490.98|488.18|490.98|488.18|0
1656048870000|2022-06-24 05:34:30|491.86|489.06|491.78|488.98|491.86|489.06|491.78|488.98|0
1656048880000|2022-06-24 05:34:40|491.86|489.06|491.86|489.06|491.86|489.06|491.86|489.06|0
1656048890000|2022-06-24 05:34:50|491.96|489.16|492.05|489.25|492.05|489.25|491.96|489.16|0
1656048900000|2022-06-24 05:35:00|491.86|489.06|491.78|488.98|491.86|489.06|491.78|488.98|0
1656048910000|2022-06-24 05:35:10|491.86|489.06|492.23|489.43|492.23|489.43|491.86|489.06|0
1656048920000|2022-06-24 05:35:20|491.96|489.16|491.86|489.06|491.96|489.16|491.86|489.06|0
1656048960000|2022-06-24 05:36:00|491.96|489.16|491.96|489.16|491.96|489.16|491.96|489.16|0
1656048970000|2022-06-24 05:36:10|491.86|489.06|491.86|489.06|491.86|489.06|491.86|489.06|0
1656049000000|2022-06-24 05:36:40|492.05|489.25|492.05|489.25|492.05|489.25|492.05|489.25|0
1656049010000|2022-06-24 05:36:50|491.86|489.06|491.86|489.06|491.86|489.06|491.86|489.06|0
1656049020000|2022-06-24 05:37:00|491.68|488.88|491.68|488.88|491.68|488.88|491.59|488.79|0
1656049040000|2022-06-24 05:37:20|491.5|488.7|491.41|488.61|491.5|488.7|491.41|488.61|0
1656049050000|2022-06-24 05:37:30|491.32|488.52|491.5|488.7|491.5|488.7|490.77|487.97|0
1656049060000|2022-06-24 05:37:40|491.41|488.61|491.32|488.52|491.41|488.61|491.32|488.52|0
1656049070000|2022-06-24 05:37:50|491.23|488.43|491.13|488.33|491.32|488.52|491.13|488.33|0
1656049080000|2022-06-24 05:38:00|490.95|488.15|490.77|487.97|490.95|488.15|490.77|487.97|0
1656049090000|2022-06-24 05:38:10|490.86|488.06|490.77|487.97|490.86|488.06|490.77|487.97|0
1656049100000|2022-06-24 05:38:20|490.59|487.79|490.04|487.24|490.59|487.79|490.04|487.24|0
1656049110000|2022-06-24 05:38:30|490.22|487.42|490.22|487.42|490.22|487.42|490.04|487.24|0
1656049120000|2022-06-24 05:38:40|490.13|487.33|490.22|487.42|490.22|487.42|490.13|487.33|0
1656049130000|2022-06-24 05:38:50|490.58|487.78|490.22|487.42|490.58|487.78|490.22|487.42|0
1656049140000|2022-06-24 05:39:00|490.32|487.52|490.58|487.78|490.58|487.78|490.32|487.52|0
1656049150000|2022-06-24 05:39:10|490.77|487.97|490.77|487.97|490.77|487.97|490.77|487.97|0
1656049160000|2022-06-24 05:39:20|490.4|487.6|490.5|487.7|490.5|487.7|490.4|487.6|0
1656049170000|2022-06-24 05:39:30|490.68|487.88|490.22|487.42|490.68|487.88|490.22|487.42|0
1656049180000|2022-06-24 05:39:40|490.4|487.6|490.4|487.6|490.4|487.6|490.22|487.42|0
1656049190000|2022-06-24 05:39:50|490.22|487.42|489.95|487.15|490.22|487.42|489.95|487.15|0
1656049200000|2022-06-24 05:40:00|489.4|486.6|489.67|486.87|489.67|486.87|489.4|486.6|0
1656049210000|2022-06-24 05:40:10|489.77|486.97|489.67|486.87|489.77|486.97|489.67|486.87|0
1656049220000|2022-06-24 05:40:20|489.77|486.97|489.86|487.06|489.86|487.06|489.77|486.97|0
1656049230000|2022-06-24 05:40:30|489.4|486.6|489.4|486.6|489.4|486.6|489.4|486.6|0
1656049240000|2022-06-24 05:40:40|489.49|486.69|489.67|486.87|489.67|486.87|489.49|486.69|0
1656049250000|2022-06-24 05:40:50|489.77|486.97|489.67|486.87|489.77|486.97|489.67|486.87|0
1656049260000|2022-06-24 05:41:00|489.77|486.97|489.59|486.79|489.77|486.97|489.59|486.79|0
1656049270000|2022-06-24 05:41:10|489.67|486.87|489.67|486.87|489.67|486.87|489.67|486.87|0
1656049280000|2022-06-24 05:41:20|489.77|486.97|489.77|486.97|489.77|486.97|489.77|486.97|0
1656049290000|2022-06-24 05:41:30|489.67|486.87|489.85|487.05|489.85|487.05|489.67|486.87|0
1656049300000|2022-06-24 05:41:40|489.67|486.87|489.67|486.87|489.67|486.87|489.67|486.87|0
1656049310000|2022-06-24 05:41:50|489.49|486.69|489.77|486.97|489.85|487.05|489.49|486.69|0
1656049320000|2022-06-24 05:42:00|489.85|487.05|489.67|486.87|489.85|487.05|489.67|486.87|0
1656049330000|2022-06-24 05:42:10|489.58|486.78|489.49|486.69|489.67|486.87|489.49|486.69|0
1656049340000|2022-06-24 05:42:20|489.31|486.51|489.31|486.51|489.31|486.51|489.31|486.51|0
1656049350000|2022-06-24 05:42:30|489.49|486.69|489.49|486.69|489.49|486.69|489.49|486.69|0
1656049360000|2022-06-24 05:42:40|489.67|486.87|489.49|486.69|489.67|486.87|489.49|486.69|0
1656049370000|2022-06-24 05:42:50|489.31|486.51|489.4|486.6|489.4|486.6|489.31|486.51|0
1656049380000|2022-06-24 05:43:00|489.67|486.87|489.67|486.87|489.67|486.87|489.67|486.87|0
1656049390000|2022-06-24 05:43:10|489.49|486.69|489.31|486.51|489.49|486.69|489.31|486.51|0
1656049400000|2022-06-24 05:43:20|489.49|486.69|489.49|486.69|489.49|486.69|489.49|486.69|0
1656049410000|2022-06-24 05:43:30|489.58|486.78|489.49|486.69|489.58|486.78|489.49|486.69|0
1656049420000|2022-06-24 05:43:40|489.31|486.51|489.13|486.33|489.31|486.51|489.13|486.33|0
1656049430000|2022-06-24 05:43:50|489.31|486.51|489.13|486.33|489.31|486.51|489.13|486.33|0
1656049440000|2022-06-24 05:44:00|489.22|486.42|489.13|486.33|489.22|486.42|489.13|486.33|0
1656049460000|2022-06-24 05:44:20|488.94|486.14|489.13|486.33|489.13|486.33|488.94|486.14|0
1656049500000|2022-06-24 05:45:00|489.12|486.32|489.67|486.87|489.67|486.87|489.12|486.32|0
1656049510000|2022-06-24 05:45:10|489.77|486.97|489.85|487.05|489.85|487.05|489.77|486.97|0
1656049520000|2022-06-24 05:45:20|489.67|486.87|489.77|486.97|489.85|487.05|489.67|486.87|0
1656049530000|2022-06-24 05:45:30|489.85|487.05|489.85|487.05|489.85|487.05|489.85|487.05|0
1656049550000|2022-06-24 05:45:50|490.04|487.24|490.04|487.24|490.04|487.24|489.95|487.15|0
1656049560000|2022-06-24 05:46:00|490.13|487.33|490.22|487.42|490.22|487.42|490.13|487.33|0
1656049570000|2022-06-24 05:46:10|489.95|487.15|489.67|486.87|489.95|487.15|489.67|486.87|0
1656049580000|2022-06-24 05:46:20|489.85|487.05|489.85|487.05|489.95|487.15|489.85|487.05|0
1656049590000|2022-06-24 05:46:30|490.04|487.24|489.95|487.15|490.04|487.24|489.85|487.05|0
1656049600000|2022-06-24 05:46:40|489.67|486.87|489.58|486.78|489.77|486.97|489.58|486.78|0
1656049610000|2022-06-24 05:46:50|489.85|487.05|489.67|486.87|489.85|487.05|489.67|486.87|0
1656049620000|2022-06-24 05:47:00|489.58|486.78|489.58|486.78|489.58|486.78|489.58|486.78|0
1656049630000|2022-06-24 05:47:10|489.49|486.69|489.85|487.05|489.85|487.05|489.49|486.69|0
1656049640000|2022-06-24 05:47:20|489.67|486.87|489.49|486.69|489.67|486.87|489.49|486.69|0
1656049650000|2022-06-24 05:47:30|489.67|486.87|489.67|486.87|489.67|486.87|489.67|486.87|0
1656049660000|2022-06-24 05:47:40|489.58|486.78|489.67|486.87|489.67|486.87|489.58|486.78|0
1656049670000|2022-06-24 05:47:50|489.49|486.69|489.31|486.51|489.49|486.69|489.31|486.51|0
1656049680000|2022-06-24 05:48:00|489.49|486.69|489.49|486.69|489.49|486.69|489.49|486.69|0
1656049690000|2022-06-24 05:48:10|489.31|486.51|489.49|486.69|489.49|486.69|489.31|486.51|0
1656049700000|2022-06-24 05:48:20|489.31|486.51|489.31|486.51|489.31|486.51|489.22|486.42|0
1656049710000|2022-06-24 05:48:30|489.12|486.32|489.12|486.32|489.12|486.32|489.12|486.32|0
1656049720000|2022-06-24 05:48:40|489.31|486.51|489.31|486.51|489.31|486.51|489.31|486.51|0
1656049730000|2022-06-24 05:48:50|489.4|486.6|489.4|486.6|489.4|486.6|489.4|486.6|0
1656049740000|2022-06-24 05:49:00|489.49|486.69|489.4|486.6|489.49|486.69|489.4|486.6|0
1656049750000|2022-06-24 05:49:10|489.31|486.51|489.49|486.69|489.49|486.69|489.31|486.51|0
1656049770000|2022-06-24 05:49:30|489.85|487.05|489.85|487.05|489.85|487.05|489.85|487.05|0
1656049780000|2022-06-24 05:49:40|489.67|486.87|489.67|486.87|489.76|486.96|489.67|486.87|0
1656049790000|2022-06-24 05:49:50|489.85|487.05|489.95|487.15|489.95|487.15|489.85|487.05|0
1656049800000|2022-06-24 05:50:00|490.03|487.23|490.58|487.78|490.76|487.96|490.03|487.23|0
1656049810000|2022-06-24 05:50:10|490.49|487.69|490.58|487.78|490.58|487.78|490.49|487.69|0
1656049820000|2022-06-24 05:50:20|490.49|487.69|490.58|487.78|490.58|487.78|490.4|487.6|0
1656049830000|2022-06-24 05:50:30|490.4|487.6|490.76|487.96|490.86|488.06|490.4|487.6|0
1656049840000|2022-06-24 05:50:40|490.49|487.69|490.31|487.51|490.49|487.69|490.31|487.51|0
1656049850000|2022-06-24 05:50:50|490.13|487.33|490.49|487.69|490.49|487.69|490.13|487.33|0
1656049860000|2022-06-24 05:51:00|490.58|487.78|490.68|487.88|490.76|487.96|490.58|487.78|0
1656049870000|2022-06-24 05:51:10|490.76|487.96|490.68|487.88|490.76|487.96|490.68|487.88|0
1656049880000|2022-06-24 05:51:20|490.58|487.78|490.58|487.78|490.58|487.78|490.49|487.69|0
1656049890000|2022-06-24 05:51:30|490.4|487.6|490.4|487.6|490.4|487.6|490.4|487.6|0
1656049900000|2022-06-24 05:51:40|490.49|487.69|490.76|487.96|490.76|487.96|490.49|487.69|0
1656049910000|2022-06-24 05:51:50|491.04|488.24|491.22|488.42|491.31|488.51|491.04|488.24|0
1656049920000|2022-06-24 05:52:00|491.13|488.33|491.13|488.33|491.31|488.51|491.13|488.33|0
1656049930000|2022-06-24 05:52:10|491.31|488.51|491.31|488.51|491.4|488.6|491.31|488.51|0
1656049940000|2022-06-24 05:52:20|491.49|488.69|491.49|488.69|491.49|488.69|491.49|488.69|0
1656049950000|2022-06-24 05:52:30|491.59|488.79|491.86|489.06|491.86|489.06|491.59|488.79|0
1656049960000|2022-06-24 05:52:40|491.67|488.87|491.31|488.51|491.67|488.87|491.31|488.51|0
1656049970000|2022-06-24 05:52:50|491.13|488.33|491.31|488.51|491.49|488.69|491.13|488.33|0
1656049980000|2022-06-24 05:53:00|491.49|488.69|490.76|487.96|491.49|488.69|490.76|487.96|0
1656049990000|2022-06-24 05:53:10|490.58|487.78|490.49|487.69|490.76|487.96|490.49|487.69|0
1656050000000|2022-06-24 05:53:20|490.4|487.6|490.4|487.6|490.49|487.69|490.4|487.6|0
1656050010000|2022-06-24 05:53:30|490.49|487.69|490.4|487.6|490.49|487.69|490.4|487.6|0
1656050020000|2022-06-24 05:53:40|490.49|487.69|490.49|487.69|490.58|487.78|490.49|487.69|0
1656050030000|2022-06-24 05:53:50|490.58|487.78|490.31|487.51|490.58|487.78|490.31|487.51|0
1656050040000|2022-06-24 05:54:00|490.49|487.69|490.31|487.51|490.49|487.69|490.21|487.41|0
1656050050000|2022-06-24 05:54:10|490.13|487.33|490.58|487.78|490.58|487.78|490.13|487.33|0
1656050060000|2022-06-24 05:54:20|490.86|488.06|490.76|487.96|490.86|488.06|490.76|487.96|0
1656050070000|2022-06-24 05:54:30|490.94|488.14|490.76|487.96|490.94|488.14|490.76|487.96|0
1656050080000|2022-06-24 05:54:40|490.67|487.87|490.67|487.87|490.67|487.87|490.67|487.87|0
1656050090000|2022-06-24 05:54:50|490.58|487.78|490.58|487.78|490.58|487.78|490.58|487.78|0
1656050100000|2022-06-24 05:55:00|490.4|487.6|490.4|487.6|490.4|487.6|490.4|487.6|0
1656050110000|2022-06-24 05:55:10|490.31|487.51|490.49|487.69|490.58|487.78|490.31|487.51|0
1656050120000|2022-06-24 05:55:20|490.58|487.78|490.4|487.6|490.58|487.78|490.4|487.6|0
1656050130000|2022-06-24 05:55:30|490.58|487.78|490.58|487.78|490.58|487.78|490.58|487.78|0
1656050200000|2022-06-24 05:56:40|490.49|487.69|490.58|487.78|490.58|487.78|490.49|487.69|0
1656050210000|2022-06-24 05:56:50|490.67|487.87|490.94|488.14|490.94|488.14|490.67|487.87|0
1656050220000|2022-06-24 05:57:00|490.86|488.06|491.13|488.33|491.13|488.33|490.86|488.06|0
1656050230000|2022-06-24 05:57:10|491.22|488.42|491.4|488.6|491.4|488.6|491.22|488.42|0
1656050240000|2022-06-24 05:57:20|491.49|488.69|491.86|489.06|491.86|489.06|491.49|488.69|0
1656050250000|2022-06-24 05:57:30|491.77|488.97|491.67|488.87|491.77|488.97|491.67|488.87|0
1656050260000|2022-06-24 05:57:40|491.86|489.06|491.86|489.06|491.86|489.06|491.86|489.06|0
1656050270000|2022-06-24 05:57:50|491.95|489.15|492.22|489.42|492.22|489.42|491.86|489.06|0
1656050280000|2022-06-24 05:58:00|492.4|489.6|492.59|489.79|493.13|490.33|492.4|489.6|0
1656050290000|2022-06-24 05:58:10|492.77|489.97|492.95|490.15|493.05|490.25|492.77|489.97|0
1656050300000|2022-06-24 05:58:20|493.13|490.33|493.13|490.33|493.13|490.33|493.13|490.33|0
1656050320000|2022-06-24 05:58:40|493.05|490.25|493.05|490.25|493.05|490.25|492.95|490.15|0
1656050330000|2022-06-24 05:58:50|493.13|490.33|493.32|490.52|493.32|490.52|493.13|490.33|0
1656050340000|2022-06-24 05:59:00|493.23|490.43|493.05|490.25|493.23|490.43|493.05|490.25|0
1656050350000|2022-06-24 05:59:10|493.13|490.33|493.23|490.43|493.23|490.43|493.13|490.33|0
1656050360000|2022-06-24 05:59:20|493.32|490.52|493.13|490.33|493.32|490.52|493.13|490.33|0
1656050370000|2022-06-24 05:59:30|492.95|490.15|492.59|489.79|492.95|490.15|492.59|489.79|0
1656050380000|2022-06-24 05:59:40|492.22|489.42|492.5|489.7|492.5|489.7|492.22|489.42|0
1656050390000|2022-06-24 05:59:50|492.32|489.52|492.4|489.6|492.4|489.6|492.22|489.42|0
1656050400000|2022-06-24 06:00:00|493.13|490.33|493.96|491.16|493.96|491.16|493.13|490.33|0
1656050410000|2022-06-24 06:00:10|493.87|491.07|494.05|491.25|494.05|491.25|493.87|491.07|0
1656050420000|2022-06-24 06:00:20|494.23|491.43|494.14|491.34|494.23|491.43|494.05|491.25|0
1656050430000|2022-06-24 06:00:30|494.05|491.25|494.23|491.43|494.41|491.61|494.05|491.25|0
1656050440000|2022-06-24 06:00:40|494.88|492.08|494.88|492.08|494.96|492.16|494.88|492.08|0
1656050450000|2022-06-24 06:00:50|494.6|491.8|494.69|491.89|494.78|491.98|494.6|491.8|0
1656050460000|2022-06-24 06:01:00|494.51|491.71|494.05|491.25|494.51|491.71|494.05|491.25|0
1656050470000|2022-06-24 06:01:10|493.87|491.07|493.87|491.07|494.05|491.25|493.87|491.07|0
1656050480000|2022-06-24 06:01:20|494.05|491.25|493.87|491.07|494.05|491.25|493.87|491.07|0
1656050490000|2022-06-24 06:01:30|493.5|490.7|493.32|490.52|493.68|490.88|493.23|490.43|0
1656050500000|2022-06-24 06:01:40|493.13|490.33|493.32|490.52|493.32|490.52|493.13|490.33|0
1656050510000|2022-06-24 06:01:50|493.13|490.33|493.13|490.33|493.13|490.33|492.95|490.15|0
1656050520000|2022-06-24 06:02:00|492.95|490.15|493.23|490.43|493.23|490.43|492.95|490.15|0
1656050530000|2022-06-24 06:02:10|492.95|490.15|493.32|490.52|493.68|490.88|492.95|490.15|0
1656050540000|2022-06-24 06:02:20|493.5|490.7|493.5|490.7|493.5|490.7|493.5|490.7|0
1656050550000|2022-06-24 06:02:30|493.59|490.79|493.5|490.7|493.68|490.88|493.5|490.7|0
1656050560000|2022-06-24 06:02:40|493.32|490.52|493.13|490.33|493.32|490.52|493.13|490.33|0
1656050570000|2022-06-24 06:02:50|493.32|490.52|493.41|490.61|493.41|490.61|493.13|490.33|0
1656050580000|2022-06-24 06:03:00|493.5|490.7|494.23|491.43|494.23|491.43|493.5|490.7|0
1656050590000|2022-06-24 06:03:10|493.68|490.88|493.86|491.06|493.86|491.06|493.68|490.88|0
1656050600000|2022-06-24 06:03:20|494.05|491.25|494.05|491.25|494.05|491.25|494.05|491.25|0
1656050610000|2022-06-24 06:03:30|493.86|491.06|494.23|491.43|494.23|491.43|493.86|491.06|0
1656050620000|2022-06-24 06:03:40|494.05|491.25|493.86|491.06|494.05|491.25|493.86|491.06|0
1656050630000|2022-06-24 06:03:50|493.78|490.98|493.86|491.06|493.86|491.06|493.78|490.98|0
1656050640000|2022-06-24 06:04:00|493.96|491.16|494.23|491.43|494.23|491.43|493.96|491.16|0
1656050650000|2022-06-24 06:04:10|494.33|491.53|494.23|491.43|494.33|491.53|494.23|491.43|0
1656050660000|2022-06-24 06:04:20|494.41|491.61|494.41|491.61|494.41|491.61|494.23|491.43|0
1656050670000|2022-06-24 06:04:30|494.23|491.43|494.14|491.34|494.23|491.43|493.96|491.16|0
1656050680000|2022-06-24 06:04:40|493.96|491.16|493.96|491.16|493.96|491.16|493.96|491.16|0
1656050690000|2022-06-24 06:04:50|493.78|490.98|493.86|491.06|493.86|491.06|493.78|490.98|0
1656050700000|2022-06-24 06:05:00|493.68|490.88|493.68|490.88|493.68|490.88|493.68|490.88|0
1656050710000|2022-06-24 06:05:10|493.5|490.7|492.77|489.97|493.5|490.7|492.77|489.97|0
1656050720000|2022-06-24 06:05:20|492.95|490.15|493.41|490.61|493.41|490.61|492.95|490.15|0
1656050730000|2022-06-24 06:05:30|493.31|490.51|493.5|490.7|493.5|490.7|493.31|490.51|0
1656050740000|2022-06-24 06:05:40|493.78|490.98|493.68|490.88|493.78|490.98|493.68|490.88|0
1656050750000|2022-06-24 06:05:50|493.96|491.16|493.86|491.06|493.96|491.16|493.86|491.06|0
1656050760000|2022-06-24 06:06:00|494.05|491.25|494.6|491.8|494.6|491.8|494.05|491.25|0
1656050770000|2022-06-24 06:06:10|494.41|491.61|494.78|491.98|494.78|491.98|494.41|491.61|0
1656050780000|2022-06-24 06:06:20|494.41|491.61|494.05|491.25|494.41|491.61|494.05|491.25|0
1656050790000|2022-06-24 06:06:30|494.23|491.43|494.05|491.25|494.23|491.43|494.05|491.25|0
1656050800000|2022-06-24 06:06:40|494.14|491.34|494.23|491.43|494.23|491.43|494.05|491.25|0
1656050810000|2022-06-24 06:06:50|494.32|491.52|494.05|491.25|494.32|491.52|494.05|491.25|0
1656050820000|2022-06-24 06:07:00|494.14|491.34|494.14|491.34|494.23|491.43|494.14|491.34|0
1656050830000|2022-06-24 06:07:10|494.05|491.25|494.05|491.25|494.05|491.25|494.05|491.25|0
1656050840000|2022-06-24 06:07:20|493.86|491.06|494.23|491.43|494.23|491.43|493.86|491.06|0
1656050850000|2022-06-24 06:07:30|494.05|491.25|494.41|491.61|494.41|491.61|494.05|491.25|0
1656050860000|2022-06-24 06:07:40|494.6|491.8|494.78|491.98|494.78|491.98|494.51|491.71|0
1656050870000|2022-06-24 06:07:50|495.06|492.26|494.96|492.16|495.06|492.26|494.87|492.07|0
1656050880000|2022-06-24 06:08:00|495.14|492.34|495.14|492.34|495.24|492.44|495.14|492.34|0
1656050890000|2022-06-24 06:08:10|494.96|492.16|494.87|492.07|494.96|492.16|494.78|491.98|0
1656050900000|2022-06-24 06:08:20|494.78|491.98|494.96|492.16|494.96|492.16|494.78|491.98|0
1656050910000|2022-06-24 06:08:30|494.87|492.07|494.87|492.07|494.87|492.07|494.87|492.07|0
1656050920000|2022-06-24 06:08:40|494.78|491.98|494.78|491.98|494.78|491.98|494.78|491.98|0
1656050930000|2022-06-24 06:08:50|494.96|492.16|494.78|491.98|494.96|492.16|494.78|491.98|0
1656050940000|2022-06-24 06:09:00|494.87|492.07|494.41|491.61|494.87|492.07|494.41|491.61|0
1656050950000|2022-06-24 06:09:10|494.51|491.71|494.41|491.61|494.51|491.71|494.41|491.61|0
1656050960000|2022-06-24 06:09:20|494.51|491.71|494.96|492.16|494.96|492.16|494.51|491.71|0
1656050970000|2022-06-24 06:09:30|495.14|492.34|495.42|492.62|495.51|492.71|495.14|492.34|0
1656050980000|2022-06-24 06:09:40|495.69|492.89|495.69|492.89|495.69|492.89|495.51|492.71|0
1656050990000|2022-06-24 06:09:50|495.88|493.08|495.69|492.89|495.88|493.08|495.69|492.89|0
1656051000000|2022-06-24 06:10:00|495.97|493.17|495.69|492.89|496.06|493.26|495.69|492.89|0
1656051010000|2022-06-24 06:10:10|495.51|492.71|495.14|492.34|495.51|492.71|495.14|492.34|0
1656051020000|2022-06-24 06:10:20|495.33|492.53|495.33|492.53|495.33|492.53|495.24|492.44|0
1656051040000|2022-06-24 06:10:40|495.51|492.71|495.33|492.53|495.51|492.71|495.33|492.53|0
1656051050000|2022-06-24 06:10:50|495.14|492.34|494.59|491.79|495.14|492.34|494.59|491.79|0
1656051060000|2022-06-24 06:11:00|494.78|491.98|494.87|492.07|494.87|492.07|494.59|491.79|0
1656051070000|2022-06-24 06:11:10|494.78|491.98|494.59|491.79|494.78|491.98|494.51|491.71|0
1656051080000|2022-06-24 06:11:20|494.69|491.89|494.59|491.79|494.69|491.89|494.59|491.79|0
1656051090000|2022-06-24 06:11:30|494.41|491.61|494.41|491.61|494.59|491.79|494.41|491.61|0
1656051100000|2022-06-24 06:11:40|494.51|491.71|494.59|491.79|494.59|491.79|494.51|491.71|0
1656051110000|2022-06-24 06:11:50|494.41|491.61|494.41|491.61|494.41|491.61|494.41|491.61|0
1656051120000|2022-06-24 06:12:00|494.04|491.24|493.68|490.88|494.04|491.24|493.68|490.88|0
1656051130000|2022-06-24 06:12:10|493.59|490.79|493.68|490.88|493.86|491.06|493.59|490.79|0
1656051140000|2022-06-24 06:12:20|493.86|491.06|494.04|491.24|494.04|491.24|493.86|491.06|0
1656051150000|2022-06-24 06:12:30|493.96|491.16|494.04|491.24|494.04|491.24|493.96|491.16|0
1656051160000|2022-06-24 06:12:40|494.23|491.43|494.23|491.43|494.23|491.43|494.23|491.43|0
1656051170000|2022-06-24 06:12:50|494.32|491.52|494.41|491.61|494.41|491.61|494.32|491.52|0
1656051180000|2022-06-24 06:13:00|494.51|491.71|494.59|491.79|494.59|491.79|494.23|491.43|0
1656051190000|2022-06-24 06:13:10|494.23|491.43|494.23|491.43|494.23|491.43|494.23|491.43|0
1656051200000|2022-06-24 06:13:20|494.14|491.34|494.14|491.34|494.14|491.34|494.14|491.34|0
1656051210000|2022-06-24 06:13:30|494.04|491.24|494.04|491.24|494.04|491.24|494.04|491.24|0
1656051220000|2022-06-24 06:13:40|493.96|491.16|493.96|491.16|493.96|491.16|493.86|491.06|0
1656051230000|2022-06-24 06:13:50|494.04|491.24|494.14|491.34|494.14|491.34|494.04|491.24|0
1656051240000|2022-06-24 06:14:00|493.96|491.16|493.59|490.79|493.96|491.16|493.59|490.79|0
1656051250000|2022-06-24 06:14:10|493.31|490.51|493.13|490.33|493.68|490.88|493.13|490.33|0
1656051260000|2022-06-24 06:14:20|493.41|490.61|493.49|490.69|493.49|490.69|493.41|490.61|0
1656051270000|2022-06-24 06:14:30|494.23|491.43|493.96|491.16|494.41|491.61|493.96|491.16|0
1656051280000|2022-06-24 06:14:40|493.86|491.06|493.68|490.88|493.86|491.06|493.68|490.88|0
1656051290000|2022-06-24 06:14:50|493.86|491.06|493.59|490.79|493.86|491.06|493.59|490.79|0
1656051300000|2022-06-24 06:15:00|493.49|490.69|493.22|490.42|493.49|490.69|493.22|490.42|0
1656051310000|2022-06-24 06:15:10|493.13|490.33|492.95|490.15|493.13|490.33|492.95|490.15|0
1656051320000|2022-06-24 06:15:20|493.13|490.33|493.41|490.61|493.41|490.61|493.13|490.33|0
1656051330000|2022-06-24 06:15:30|493.59|490.79|493.49|490.69|493.68|490.88|493.49|490.69|0
1656051340000|2022-06-24 06:15:40|493.31|490.51|493.86|491.06|493.86|491.06|493.31|490.51|0
1656051350000|2022-06-24 06:15:50|493.96|491.16|493.86|491.06|493.96|491.16|493.86|491.06|0
1656051360000|2022-06-24 06:16:00|494.04|491.24|494.04|491.24|494.04|491.24|493.86|491.06|0
1656051370000|2022-06-24 06:16:10|494.14|491.34|494.23|491.43|494.23|491.43|494.14|491.34|0
1656051380000|2022-06-24 06:16:20|494.04|491.24|494.04|491.24|494.04|491.24|494.04|491.24|0
1656051390000|2022-06-24 06:16:30|494.23|491.43|494.23|491.43|494.23|491.43|494.23|491.43|0
1656051400000|2022-06-24 06:16:40|494.41|491.61|494.32|491.52|494.41|491.61|494.23|491.43|0
1656051410000|2022-06-24 06:16:50|494.41|491.61|494.78|491.98|494.78|491.98|494.41|491.61|0
1656051420000|2022-06-24 06:17:00|494.69|491.89|494.96|492.16|494.96|492.16|494.69|491.89|0
1656051430000|2022-06-24 06:17:10|495.05|492.25|495.14|492.34|495.14|492.34|495.05|492.25|0
1656051440000|2022-06-24 06:17:20|495.32|492.52|495.32|492.52|495.42|492.62|495.32|492.52|0
1656051450000|2022-06-24 06:17:30|495.14|492.34|494.96|492.16|495.14|492.34|494.96|492.16|0
1656051460000|2022-06-24 06:17:40|495.05|492.25|495.32|492.52|495.32|492.52|494.96|492.16|0
1656051470000|2022-06-24 06:17:50|495.14|492.34|495.14|492.34|495.14|492.34|495.14|492.34|0
1656051480000|2022-06-24 06:18:00|494.96|492.16|495.05|492.25|495.14|492.34|494.96|492.16|0
1656051490000|2022-06-24 06:18:10|494.96|492.16|495.14|492.34|495.24|492.44|494.96|492.16|0
1656051500000|2022-06-24 06:18:20|495.24|492.44|495.14|492.34|495.24|492.44|495.14|492.34|0
1656051510000|2022-06-24 06:18:30|495.05|492.25|494.96|492.16|495.05|492.25|494.96|492.16|0
1656051520000|2022-06-24 06:18:40|494.77|491.97|494.41|491.61|494.77|491.97|494.41|491.61|0
1656051530000|2022-06-24 06:18:50|494.5|491.7|494.5|491.7|494.5|491.7|494.5|491.7|0
1656051540000|2022-06-24 06:19:00|494.41|491.61|494.87|492.07|494.87|492.07|494.41|491.61|0
1656051550000|2022-06-24 06:19:10|494.77|491.97|494.59|491.79|494.77|491.97|494.59|491.79|0
1656051560000|2022-06-24 06:19:20|494.41|491.61|494.22|491.42|494.41|491.61|494.22|491.42|0
1656051570000|2022-06-24 06:19:30|494.59|491.79|494.22|491.42|494.59|491.79|494.22|491.42|0
1656051580000|2022-06-24 06:19:40|494.14|491.34|494.22|491.42|494.22|491.42|494.14|491.34|0
1656051590000|2022-06-24 06:19:50|494.04|491.24|494.22|491.42|494.22|491.42|494.04|491.24|0
1656051600000|2022-06-24 06:20:00|494.41|491.61|494.22|491.42|494.41|491.61|494.22|491.42|0
1656051610000|2022-06-24 06:20:10|494.14|491.34|494.77|491.97|494.77|491.97|494.14|491.34|0
1656051620000|2022-06-24 06:20:20|494.96|492.16|494.77|491.97|494.96|492.16|494.77|491.97|0
1656051630000|2022-06-24 06:20:30|494.69|491.89|494.59|491.79|494.69|491.89|494.59|491.79|0
1656051640000|2022-06-24 06:20:40|494.69|491.89|494.77|491.97|494.77|491.97|494.59|491.79|0
1656051650000|2022-06-24 06:20:50|494.96|492.16|495.14|492.34|495.14|492.34|494.96|492.16|0
1656051660000|2022-06-24 06:21:00|495.51|492.71|495.51|492.71|495.51|492.71|495.51|492.71|0
1656051670000|2022-06-24 06:21:10|495.42|492.62|494.96|492.16|495.42|492.62|494.96|492.16|0
1656051680000|2022-06-24 06:21:20|494.77|491.97|494.59|491.79|494.77|491.97|494.59|491.79|0
1656051690000|2022-06-24 06:21:30|494.41|491.61|493.49|490.69|494.41|491.61|493.49|490.69|0
1656051700000|2022-06-24 06:21:40|493.86|491.06|493.59|490.79|493.95|491.15|493.49|490.69|0
1656051710000|2022-06-24 06:21:50|493.67|490.87|494.04|491.24|494.04|491.24|493.67|490.87|0
1656051720000|2022-06-24 06:22:00|494.14|491.34|493.67|490.87|494.14|491.34|493.67|490.87|0
1656051730000|2022-06-24 06:22:10|493.59|490.79|493.31|490.51|493.59|490.79|493.31|490.51|0
1656051740000|2022-06-24 06:22:20|493.4|490.6|493.22|490.42|493.4|490.6|493.13|490.33|0
1656051750000|2022-06-24 06:22:30|493.13|490.33|493.13|490.33|493.13|490.33|493.13|490.33|0
1656051760000|2022-06-24 06:22:40|493.49|490.69|493.31|490.51|493.49|490.69|493.31|490.51|0
1656051770000|2022-06-24 06:22:50|493.13|490.33|493.49|490.69|493.49|490.69|493.13|490.33|0
1656051780000|2022-06-24 06:23:00|493.31|490.51|493.4|490.6|493.49|490.69|493.31|490.51|0
1656051790000|2022-06-24 06:23:10|493.49|490.69|493.49|490.69|493.49|490.69|493.49|490.69|0
1656051800000|2022-06-24 06:23:20|493.67|490.87|493.67|490.87|493.67|490.87|493.67|490.87|0
1656051810000|2022-06-24 06:23:30|494.04|491.24|494.04|491.24|494.22|491.42|494.04|491.24|0
1656051830000|2022-06-24 06:23:50|493.86|491.06|494.04|491.24|494.04|491.24|493.86|491.06|0
1656051840000|2022-06-24 06:24:00|494.22|491.42|493.86|491.06|494.22|491.42|493.86|491.06|0
1656051850000|2022-06-24 06:24:10|494.04|491.24|494.32|491.52|494.41|491.61|494.04|491.24|0
1656051860000|2022-06-24 06:24:20|494.41|491.61|494.04|491.24|494.41|491.61|494.04|491.24|0
1656051870000|2022-06-24 06:24:30|493.86|491.06|493.49|490.69|493.86|491.06|493.49|490.69|0
1656051880000|2022-06-24 06:24:40|493.4|490.6|493.59|490.79|493.59|490.79|493.4|490.6|0
1656051890000|2022-06-24 06:24:50|493.86|491.06|493.59|490.79|493.86|491.06|493.59|490.79|0
1656051900000|2022-06-24 06:25:00|494.04|491.24|493.86|491.06|494.22|491.42|493.86|491.06|0
1656051910000|2022-06-24 06:25:10|494.04|491.24|494.04|491.24|494.04|491.24|494.04|491.24|0
1656051920000|2022-06-24 06:25:20|493.86|491.06|494.22|491.42|494.22|491.42|493.86|491.06|0
1656051930000|2022-06-24 06:25:30|494.04|491.24|494.41|491.61|494.41|491.61|494.04|491.24|0
1656051940000|2022-06-24 06:25:40|494.22|491.42|494.22|491.42|494.22|491.42|494.22|491.42|0
1656051950000|2022-06-24 06:25:50|494.04|491.24|494.04|491.24|494.04|491.24|494.04|491.24|0
1656051960000|2022-06-24 06:26:00|494.13|491.33|494.41|491.61|494.41|491.61|494.13|491.33|0
1656051970000|2022-06-24 06:26:10|494.32|491.52|494.04|491.24|494.32|491.52|494.04|491.24|0
1656051980000|2022-06-24 06:26:20|494.13|491.33|494.22|491.42|494.32|491.52|494.13|491.33|0
1656051990000|2022-06-24 06:26:30|494.41|491.61|494.41|491.61|494.41|491.61|494.41|491.61|0
1656052000000|2022-06-24 06:26:40|494.22|491.42|494.13|491.33|494.22|491.42|494.13|491.33|0
1656052010000|2022-06-24 06:26:50|494.04|491.24|494.04|491.24|494.04|491.24|493.95|491.15|0
1656052020000|2022-06-24 06:27:00|493.86|491.06|494.04|491.24|494.04|491.24|493.86|491.06|0
1656052030000|2022-06-24 06:27:10|494.13|491.33|494.22|491.42|494.22|491.42|494.13|491.33|0
1656052040000|2022-06-24 06:27:20|494.13|491.33|494.4|491.6|494.4|491.6|494.13|491.33|0
1656052050000|2022-06-24 06:27:30|494.5|491.7|494.59|491.79|494.59|491.79|494.5|491.7|0
1656052060000|2022-06-24 06:27:40|494.5|491.7|494.59|491.79|494.59|491.79|494.5|491.7|0
1656052070000|2022-06-24 06:27:50|494.22|491.42|494.4|491.6|494.59|491.79|494.22|491.42|0
1656052080000|2022-06-24 06:28:00|494.59|491.79|494.4|491.6|494.59|491.79|494.4|491.6|0
1656052090000|2022-06-24 06:28:10|494.59|491.79|494.77|491.97|494.77|491.97|494.59|491.79|0
1656052100000|2022-06-24 06:28:20|494.68|491.88|495.14|492.34|495.14|492.34|494.68|491.88|0
1656052110000|2022-06-24 06:28:30|494.95|492.15|495.05|492.25|495.05|492.25|494.95|492.15|0
1656052120000|2022-06-24 06:28:40|495.14|492.34|494.87|492.07|495.14|492.34|494.87|492.07|0
1656052130000|2022-06-24 06:28:50|494.95|492.15|494.95|492.15|494.95|492.15|494.87|492.07|0
1656052140000|2022-06-24 06:29:00|495.14|492.34|495.14|492.34|495.14|492.34|495.14|492.34|0
1656052150000|2022-06-24 06:29:10|494.95|492.15|495.05|492.25|495.05|492.25|494.77|491.97|0
1656052160000|2022-06-24 06:29:20|494.95|492.15|494.95|492.15|494.95|492.15|494.77|491.97|0
1656052170000|2022-06-24 06:29:30|494.87|492.07|495.05|492.25|495.05|492.25|494.87|492.07|0
1656052180000|2022-06-24 06:29:40|494.95|492.15|495.14|492.34|495.32|492.52|494.95|492.15|0
1656052190000|2022-06-24 06:29:50|494.95|492.15|494.68|491.88|494.95|492.15|494.68|491.88|0
1656052200000|2022-06-24 06:30:00|494.95|492.15|494.95|492.15|495.14|492.34|494.95|492.15|0
1656052210000|2022-06-24 06:30:10|494.77|491.97|494.95|492.15|494.95|492.15|494.77|491.97|0
1656052230000|2022-06-24 06:30:30|494.77|491.97|495.23|492.43|495.23|492.43|494.77|491.97|0
1656052240000|2022-06-24 06:30:40|494.95|492.15|495.05|492.25|495.05|492.25|494.95|492.15|0
1656052250000|2022-06-24 06:30:50|495.14|492.34|494.77|491.97|495.14|492.34|494.77|491.97|0
1656052260000|2022-06-24 06:31:00|494.95|492.15|494.77|491.97|494.95|492.15|494.77|491.97|0
1656052270000|2022-06-24 06:31:10|494.59|491.79|494.32|491.52|494.59|491.79|494.32|491.52|0
1656052280000|2022-06-24 06:31:20|494.4|491.6|494.22|491.42|494.4|491.6|494.22|491.42|0
1656052290000|2022-06-24 06:31:30|493.85|491.05|494.32|491.52|494.32|491.52|493.85|491.05|0
1656052300000|2022-06-24 06:31:40|494.4|491.6|494.59|491.79|494.59|491.79|494.4|491.6|0
1656052310000|2022-06-24 06:31:50|494.86|492.06|494.77|491.97|494.95|492.15|494.77|491.97|0
1656052320000|2022-06-24 06:32:00|494.95|492.15|494.77|491.97|494.95|492.15|494.77|491.97|0
1656052330000|2022-06-24 06:32:10|494.59|491.79|495.32|492.52|495.32|492.52|494.59|491.79|0
1656052340000|2022-06-24 06:32:20|495.5|492.7|495.41|492.61|495.5|492.7|495.41|492.61|0
1656052350000|2022-06-24 06:32:30|495.5|492.7|495.5|492.7|495.5|492.7|495.32|492.52|0
1656052360000|2022-06-24 06:32:40|495.32|492.52|495.32|492.52|495.32|492.52|495.32|492.52|0
1656052370000|2022-06-24 06:32:50|495.41|492.61|495.41|492.61|495.41|492.61|495.41|492.61|0
1656052380000|2022-06-24 06:33:00|495.32|492.52|495.23|492.43|495.32|492.52|495.14|492.34|0
1656052390000|2022-06-24 06:33:10|495.5|492.7|495.5|492.7|495.5|492.7|495.5|492.7|0
1656052400000|2022-06-24 06:33:20|495.6|492.8|495.6|492.8|495.6|492.8|495.6|492.8|0
1656052410000|2022-06-24 06:33:30|495.5|492.7|495.87|493.07|495.87|493.07|495.5|492.7|0
1656052420000|2022-06-24 06:33:40|495.96|493.16|495.96|493.16|495.96|493.16|495.87|493.07|0
1656052430000|2022-06-24 06:33:50|495.87|493.07|496.79|493.99|496.79|493.99|495.87|493.07|0
1656052440000|2022-06-24 06:34:00|496.97|494.17|496.97|494.17|496.97|494.17|496.7|493.9|0
1656052450000|2022-06-24 06:34:10|496.88|494.08|497.15|494.35|497.15|494.35|496.88|494.08|0
1656052460000|2022-06-24 06:34:20|496.97|494.17|496.42|493.62|496.97|494.17|496.42|493.62|0
1656052470000|2022-06-24 06:34:30|496.6|493.8|496.42|493.62|496.6|493.8|496.42|493.62|0
1656052480000|2022-06-24 06:34:40|496.6|493.8|496.6|493.8|496.6|493.8|496.6|493.8|0
1656052490000|2022-06-24 06:34:50|496.7|493.9|496.6|493.8|496.7|493.9|496.6|493.8|0
1656052500000|2022-06-24 06:35:00|496.7|493.9|496.7|493.9|496.7|493.9|496.7|493.9|0
1656052510000|2022-06-24 06:35:10|496.79|493.99|496.79|493.99|496.79|493.99|496.79|493.99|0
1656052520000|2022-06-24 06:35:20|496.97|494.17|496.97|494.17|496.97|494.17|496.97|494.17|0
1656052530000|2022-06-24 06:35:30|496.88|494.08|496.97|494.17|496.97|494.17|496.88|494.08|0
1656052540000|2022-06-24 06:35:40|496.88|494.08|496.97|494.17|496.97|494.17|496.88|494.08|0
1656052550000|2022-06-24 06:35:50|497.15|494.35|497.52|494.72|497.52|494.72|497.15|494.35|0
1656052560000|2022-06-24 06:36:00|497.34|494.54|497.34|494.54|497.52|494.72|497.34|494.54|0
1656052570000|2022-06-24 06:36:10|496.97|494.17|497.06|494.26|497.06|494.26|496.97|494.17|0
1656052580000|2022-06-24 06:36:20|496.97|494.17|496.79|493.99|496.97|494.17|496.79|493.99|0
1656052590000|2022-06-24 06:36:30|496.88|494.08|496.79|493.99|496.88|494.08|496.79|493.99|0
1656052600000|2022-06-24 06:36:40|496.7|493.9|496.97|494.17|496.97|494.17|496.7|493.9|0
1656052610000|2022-06-24 06:36:50|497.34|494.54|497.34|494.54|497.34|494.54|497.25|494.45|0
1656052620000|2022-06-24 06:37:00|497.43|494.63|497.34|494.54|497.52|494.72|497.34|494.54|0
1656052630000|2022-06-24 06:37:10|497.15|494.35|496.97|494.17|497.15|494.35|496.97|494.17|0
1656052640000|2022-06-24 06:37:20|497.06|494.26|497.06|494.26|497.06|494.26|497.06|494.26|0
1656052650000|2022-06-24 06:37:30|497.15|494.35|497.34|494.54|497.34|494.54|496.97|494.17|0
1656052670000|2022-06-24 06:37:50|497.15|494.35|497.52|494.72|497.52|494.72|497.15|494.35|0
1656052680000|2022-06-24 06:38:00|497.34|494.54|497.15|494.35|497.34|494.54|497.15|494.35|0
1656052690000|2022-06-24 06:38:10|497.34|494.54|497.06|494.26|497.52|494.72|497.06|494.26|0
1656052700000|2022-06-24 06:38:20|497.15|494.35|497.15|494.35|497.15|494.35|496.97|494.17|0
1656052710000|2022-06-24 06:38:30|497.25|494.45|497.15|494.35|497.34|494.54|497.15|494.35|0
1656052720000|2022-06-24 06:38:40|497.06|494.26|496.78|493.98|497.06|494.26|496.78|493.98|0
1656052730000|2022-06-24 06:38:50|496.97|494.17|497.15|494.35|497.15|494.35|496.97|494.17|0
1656052740000|2022-06-24 06:39:00|496.97|494.17|497.15|494.35|497.15|494.35|496.97|494.17|0
1656052750000|2022-06-24 06:39:10|496.97|494.17|496.78|493.98|496.97|494.17|496.78|493.98|0
1656052760000|2022-06-24 06:39:20|496.6|493.8|496.33|493.53|496.6|493.8|496.33|493.53|0
1656052770000|2022-06-24 06:39:30|496.42|493.62|496.33|493.53|496.42|493.62|496.33|493.53|0
1656052780000|2022-06-24 06:39:40|496.05|493.25|495.96|493.16|496.05|493.25|495.96|493.16|0
1656052790000|2022-06-24 06:39:50|496.05|493.25|495.96|493.16|496.05|493.25|495.96|493.16|0
1656052800000|2022-06-24 06:40:00|495.6|492.8|495.5|492.7|495.78|492.98|495.5|492.7|0
1656052810000|2022-06-24 06:40:10|495.68|492.88|495.5|492.7|495.68|492.88|495.5|492.7|0
1656052820000|2022-06-24 06:40:20|495.6|492.8|495.68|492.88|495.68|492.88|495.6|492.8|0
1656052840000|2022-06-24 06:40:40|495.59|492.79|495.68|492.88|495.68|492.88|495.59|492.79|0
1656052860000|2022-06-24 06:41:00|495.59|492.79|495.68|492.88|495.68|492.88|495.5|492.7|0
1656052870000|2022-06-24 06:41:10|495.5|492.7|495.5|492.7|495.5|492.7|495.32|492.52|0
1656052880000|2022-06-24 06:41:20|495.41|492.61|495.5|492.7|495.5|492.7|495.41|492.61|0
1656052890000|2022-06-24 06:41:30|495.68|492.88|495.5|492.7|495.68|492.88|495.5|492.7|0
1656052900000|2022-06-24 06:41:40|495.32|492.52|494.95|492.15|495.32|492.52|494.95|492.15|0
1656052910000|2022-06-24 06:41:50|495.13|492.33|495.32|492.52|495.32|492.52|495.13|492.33|0
1656052920000|2022-06-24 06:42:00|495.41|492.61|495.41|492.61|495.41|492.61|495.41|492.61|0
1656052930000|2022-06-24 06:42:10|495.5|492.7|495.87|493.07|495.87|493.07|495.5|492.7|0
1656052940000|2022-06-24 06:42:20|495.78|492.98|495.87|493.07|495.87|493.07|495.78|492.98|0
1656052950000|2022-06-24 06:42:30|495.59|492.79|495.68|492.88|495.87|493.07|495.59|492.79|0
1656052960000|2022-06-24 06:42:40|495.5|492.7|495.59|492.79|495.68|492.88|495.5|492.7|0
1656052970000|2022-06-24 06:42:50|495.68|492.88|496.05|493.25|496.05|493.25|495.68|492.88|0
1656052980000|2022-06-24 06:43:00|495.96|493.16|495.87|493.07|495.96|493.16|495.87|493.07|0
1656052990000|2022-06-24 06:43:10|495.96|493.16|496.23|493.43|496.23|493.43|495.96|493.16|0
1656053000000|2022-06-24 06:43:20|496.42|493.62|496.42|493.62|496.42|493.62|496.42|493.62|0
1656053010000|2022-06-24 06:43:30|496.6|493.8|496.69|493.89|496.69|493.89|496.6|493.8|0
1656053020000|2022-06-24 06:43:40|496.6|493.8|496.23|493.43|496.6|493.8|496.23|493.43|0
1656053030000|2022-06-24 06:43:50|496.05|493.25|496.05|493.25|496.05|493.25|496.05|493.25|0
1656053040000|2022-06-24 06:44:00|495.87|493.07|496.33|493.53|496.33|493.53|495.87|493.07|0
1656053050000|2022-06-24 06:44:10|496.42|493.62|496.51|493.71|496.51|493.71|496.42|493.62|0
1656053060000|2022-06-24 06:44:20|496.6|493.8|496.23|493.43|496.6|493.8|496.23|493.43|0
1656053070000|2022-06-24 06:44:30|496.14|493.34|495.13|492.33|496.14|493.34|495.13|492.33|0
1656053080000|2022-06-24 06:44:40|495.68|492.88|495.86|493.06|495.86|493.06|495.68|492.88|0
1656053090000|2022-06-24 06:44:50|495.78|492.98|495.68|492.88|495.86|493.06|495.68|492.88|0
1656053100000|2022-06-24 06:45:00|495.78|492.98|495.86|493.06|495.86|493.06|495.78|492.98|0
1656053110000|2022-06-24 06:45:10|496.05|493.25|496.23|493.43|496.23|493.43|496.05|493.25|0
1656053120000|2022-06-24 06:45:20|496.14|493.34|496.42|493.62|496.42|493.62|496.14|493.34|0
1656053130000|2022-06-24 06:45:30|496.6|493.8|496.42|493.62|496.6|493.8|496.23|493.43|0
1656053140000|2022-06-24 06:45:40|496.23|493.43|496.23|493.43|496.23|493.43|496.23|493.43|0
1656053150000|2022-06-24 06:45:50|496.05|493.25|496.05|493.25|496.05|493.25|496.05|493.25|0
1656053160000|2022-06-24 06:46:00|495.86|493.06|495.78|492.98|495.86|493.06|495.68|492.88|0
1656053170000|2022-06-24 06:46:10|495.68|492.88|495.86|493.06|496.05|493.25|495.68|492.88|0
1656053180000|2022-06-24 06:46:20|495.96|493.16|495.78|492.98|495.96|493.16|495.78|492.98|0
1656053190000|2022-06-24 06:46:30|495.68|492.88|495.5|492.7|495.68|492.88|495.5|492.7|0
1656053200000|2022-06-24 06:46:40|495.41|492.61|495.5|492.7|495.5|492.7|495.41|492.61|0
1656053230000|2022-06-24 06:47:10|495.41|492.61|495.5|492.7|495.5|492.7|495.31|492.51|0
1656053240000|2022-06-24 06:47:20|495.41|492.61|495.41|492.61|495.5|492.7|495.41|492.61|0
1656053250000|2022-06-24 06:47:30|495.5|492.7|495.68|492.88|495.68|492.88|495.5|492.7|0
1656053270000|2022-06-24 06:47:50|495.5|492.7|495.41|492.61|495.5|492.7|495.41|492.61|0
1656053290000|2022-06-24 06:48:10|495.5|492.7|495.5|492.7|495.5|492.7|495.5|492.7|0
1656053300000|2022-06-24 06:48:20|495.41|492.61|495.5|492.7|495.68|492.88|495.41|492.61|0
1656053310000|2022-06-24 06:48:30|495.41|492.61|495.5|492.7|495.5|492.7|495.41|492.61|0
1656053320000|2022-06-24 06:48:40|495.59|492.79|496.14|493.34|496.14|493.34|495.5|492.7|0
1656053330000|2022-06-24 06:48:50|496.23|493.43|496.23|493.43|496.23|493.43|496.23|493.43|0
1656053340000|2022-06-24 06:49:00|496.05|493.25|495.78|492.98|496.05|493.25|495.78|492.98|0
1656053350000|2022-06-24 06:49:10|495.68|492.88|495.5|492.7|495.68|492.88|495.5|492.7|0
1656053360000|2022-06-24 06:49:20|495.68|492.88|495.78|492.98|495.78|492.98|495.68|492.88|0
1656053370000|2022-06-24 06:49:30|495.68|492.88|495.78|492.98|495.78|492.98|495.5|492.7|0
1656053380000|2022-06-24 06:49:40|495.86|493.06|495.78|492.98|495.86|493.06|495.78|492.98|0
1656053390000|2022-06-24 06:49:50|495.68|492.88|495.86|493.06|495.86|493.06|495.68|492.88|0
1656053400000|2022-06-24 06:50:00|495.96|493.16|496.05|493.25|496.05|493.25|495.96|493.16|0
1656053410000|2022-06-24 06:50:10|496.14|493.34|496.05|493.25|496.41|493.61|496.05|493.25|0
1656053420000|2022-06-24 06:50:20|495.86|493.06|495.86|493.06|495.86|493.06|495.86|493.06|0
1656053430000|2022-06-24 06:50:30|495.68|492.88|495.68|492.88|495.68|492.88|495.68|492.88|0
1656053440000|2022-06-24 06:50:40|495.5|492.7|496.05|493.25|496.05|493.25|495.5|492.7|0
1656053450000|2022-06-24 06:50:50|495.86|493.06|495.96|493.16|495.96|493.16|495.86|493.06|0
1656053460000|2022-06-24 06:51:00|495.86|493.06|495.86|493.06|496.05|493.25|495.86|493.06|0
1656053480000|2022-06-24 06:51:20|496.05|493.25|495.96|493.16|496.05|493.25|495.96|493.16|0
1656053490000|2022-06-24 06:51:30|495.86|493.06|495.86|493.06|495.86|493.06|495.86|493.06|0
1656053500000|2022-06-24 06:51:40|496.23|493.43|496.23|493.43|496.41|493.61|496.23|493.43|0
1656053510000|2022-06-24 06:51:50|496.41|493.61|496.41|493.61|496.41|493.61|496.41|493.61|0
1656053520000|2022-06-24 06:52:00|496.14|493.34|496.23|493.43|496.23|493.43|496.14|493.34|0
1656053530000|2022-06-24 06:52:10|496.32|493.52|496.32|493.52|496.51|493.71|496.32|493.52|0
1656053540000|2022-06-24 06:52:20|496.41|493.61|496.23|493.43|496.41|493.61|496.23|493.43|0
1656053550000|2022-06-24 06:52:30|496.05|493.25|496.05|493.25|496.05|493.25|496.05|493.25|0
1656053560000|2022-06-24 06:52:40|495.96|493.16|496.14|493.34|496.14|493.34|495.96|493.16|0
1656053570000|2022-06-24 06:52:50|496.05|493.25|496.05|493.25|496.05|493.25|496.05|493.25|0
1656053580000|2022-06-24 06:53:00|496.14|493.34|496.14|493.34|496.14|493.34|496.14|493.34|0
1656053590000|2022-06-24 06:53:10|496.05|493.25|496.05|493.25|496.05|493.25|496.05|493.25|0
1656053600000|2022-06-24 06:53:20|496.14|493.34|496.23|493.43|496.41|493.61|496.14|493.34|0
1656053610000|2022-06-24 06:53:30|496.41|493.61|496.41|493.61|496.41|493.61|496.41|493.61|0
1656053630000|2022-06-24 06:53:50|496.32|493.52|496.23|493.43|496.32|493.52|496.23|493.43|0
1656053640000|2022-06-24 06:54:00|496.05|493.25|496.32|493.52|496.41|493.61|496.05|493.25|0
1656053650000|2022-06-24 06:54:10|496.6|493.8|496.51|493.71|496.6|493.8|496.51|493.71|0
1656053660000|2022-06-24 06:54:20|496.6|493.8|496.32|493.52|496.6|493.8|496.32|493.52|0
1656053670000|2022-06-24 06:54:30|496.23|493.43|496.23|493.43|496.23|493.43|496.23|493.43|0
1656053690000|2022-06-24 06:54:50|496.41|493.61|496.41|493.61|496.41|493.61|496.41|493.61|0
1656053700000|2022-06-24 06:55:00|496.51|493.71|496.69|493.89|496.69|493.89|496.51|493.71|0
1656053710000|2022-06-24 06:55:10|496.78|493.98|497.15|494.35|497.15|494.35|496.78|493.98|0
1656053720000|2022-06-24 06:55:20|497.06|494.26|497.06|494.26|497.06|494.26|497.06|494.26|0
1656053730000|2022-06-24 06:55:30|496.96|494.16|497.15|494.35|497.15|494.35|496.96|494.16|0
1656053740000|2022-06-24 06:55:40|497.24|494.44|497.61|494.81|497.61|494.81|497.15|494.35|0
1656053750000|2022-06-24 06:55:50|497.51|494.71|497.61|494.81|497.61|494.81|497.51|494.71|0
1656053760000|2022-06-24 06:56:00|497.51|494.71|497.7|494.9|497.7|494.9|497.51|494.71|0
1656053770000|2022-06-24 06:56:10|497.33|494.53|497.24|494.44|497.42|494.62|497.24|494.44|0
1656053780000|2022-06-24 06:56:20|497.33|494.53|497.24|494.44|497.33|494.53|497.15|494.35|0
1656053790000|2022-06-24 06:56:30|497.15|494.35|497.51|494.71|497.51|494.71|497.15|494.35|0
1656053800000|2022-06-24 06:56:40|497.61|494.81|497.51|494.71|497.61|494.81|497.51|494.71|0
1656053810000|2022-06-24 06:56:50|497.88|495.08|497.88|495.08|497.88|495.08|497.88|495.08|0
1656053820000|2022-06-24 06:57:00|498.06|495.26|497.88|495.08|498.06|495.26|497.88|495.08|0
1656053830000|2022-06-24 06:57:10|498.06|495.26|498.25|495.45|498.25|495.45|497.98|495.18|0
1656053850000|2022-06-24 06:57:30|497.88|495.08|497.7|494.9|497.88|495.08|497.7|494.9|0
1656053860000|2022-06-24 06:57:40|497.79|494.99|497.7|494.9|497.79|494.99|497.7|494.9|0
1656053870000|2022-06-24 06:57:50|497.33|494.53|497.15|494.35|497.33|494.53|497.15|494.35|0
1656053880000|2022-06-24 06:58:00|497.33|494.53|496.59|493.79|497.33|494.53|496.59|493.79|0
1656053890000|2022-06-24 06:58:10|496.78|493.98|496.69|493.89|496.96|494.16|496.59|493.79|0
1656053900000|2022-06-24 06:58:20|496.78|493.98|496.78|493.98|496.78|493.98|496.78|493.98|0
1656053910000|2022-06-24 06:58:30|496.87|494.07|497.24|494.44|497.24|494.44|496.78|493.98|0
1656053920000|2022-06-24 06:58:40|497.06|494.26|497.33|494.53|497.33|494.53|497.06|494.26|0
1656053930000|2022-06-24 06:58:50|496.96|494.16|496.78|493.98|496.96|494.16|496.78|493.98|0
1656053940000|2022-06-24 06:59:00|496.87|494.07|496.78|493.98|496.87|494.07|496.78|493.98|0
1656053950000|2022-06-24 06:59:10|496.87|494.07|497.14|494.34|497.14|494.34|496.78|493.98|0
1656053960000|2022-06-24 06:59:20|497.42|494.62|497.7|494.9|497.7|494.9|497.33|494.53|0
1656053970000|2022-06-24 06:59:30|497.79|494.99|497.51|494.71|497.88|495.08|497.51|494.71|0
1656053980000|2022-06-24 06:59:40|497.33|494.53|497.7|494.9|497.7|494.9|497.33|494.53|0
1656053990000|2022-06-24 06:59:50|497.88|495.08|497.88|495.08|497.88|495.08|497.7|494.9|0
1656054000000|2022-06-24 07:00:00|497.61|494.81|498.06|495.26|498.43|495.63|497.61|494.81|0
1656054010000|2022-06-24 07:00:10|497.7|494.9|497.88|495.08|498.06|495.26|497.7|494.9|0
1656054020000|2022-06-24 07:00:20|498.06|495.26|498.43|495.63|498.43|495.63|498.06|495.26|0
1656054030000|2022-06-24 07:00:30|498.25|495.45|498.43|495.63|498.43|495.63|498.25|495.45|0
1656054040000|2022-06-24 07:00:40|500.01|497.21|497.3|494.5|500.01|497.21|497.3|494.5|0
1656054050000|2022-06-24 07:00:50|497.49|494.69|496.93|494.13|497.49|494.69|496.93|494.13|0
1656054060000|2022-06-24 07:01:00|497.03|494.23|497.21|494.41|497.3|494.5|497.03|494.23|0
1656054070000|2022-06-24 07:01:10|497.4|494.6|497.58|494.78|497.67|494.87|497.4|494.6|0
1656054080000|2022-06-24 07:01:20|498.04|495.24|497.86|495.06|498.04|495.24|497.86|495.06|0
1656054090000|2022-06-24 07:01:30|498.04|495.24|497.67|494.87|498.04|495.24|497.3|494.5|0
1656054100000|2022-06-24 07:01:40|497.58|494.78|497.67|494.87|497.67|494.87|497.3|494.5|0
1656054110000|2022-06-24 07:01:50|497.86|495.06|498.04|495.24|498.22|495.42|497.86|495.06|0
1656054120000|2022-06-24 07:02:00|498.41|495.61|498.41|495.61|498.59|495.79|498.41|495.61|0
1656054130000|2022-06-24 07:02:10|498.59|495.79|498.59|495.79|498.59|495.79|498.5|495.7|0
1656054140000|2022-06-24 07:02:20|498.41|495.61|498.69|495.89|498.78|495.98|498.41|495.61|0
1656054150000|2022-06-24 07:02:30|498.78|495.98|499.15|496.35|499.15|496.35|498.78|495.98|0
1656054160000|2022-06-24 07:02:40|499.33|496.53|499.15|496.35|499.33|496.53|498.96|496.16|0
1656054170000|2022-06-24 07:02:50|499.7|496.9|500.07|497.27|500.07|497.27|499.52|496.72|0
1656054180000|2022-06-24 07:03:00|499.89|497.09|500.07|497.27|500.07|497.27|499.89|497.09|0
1656054190000|2022-06-24 07:03:10|499.89|497.09|499.89|497.09|499.89|497.09|499.89|497.09|0
1656054200000|2022-06-24 07:03:20|499.7|496.9|499.33|496.53|500.07|497.27|499.33|496.53|0
1656054210000|2022-06-24 07:03:30|498.96|496.16|498.96|496.16|499.33|496.53|498.96|496.16|0
1656054220000|2022-06-24 07:03:40|498.59|495.79|499.15|496.35|499.15|496.35|498.59|495.79|0
1656054230000|2022-06-24 07:03:50|498.78|495.98|498.59|495.79|498.87|496.07|498.59|495.79|0
1656054240000|2022-06-24 07:04:00|498.41|495.61|498.22|495.42|498.41|495.61|498.22|495.42|0
1656054250000|2022-06-24 07:04:10|498.59|495.79|498.13|495.33|498.78|495.98|498.13|495.33|0
1656054260000|2022-06-24 07:04:20|498.22|495.42|498.04|495.24|498.22|495.42|498.04|495.24|0
1656054270000|2022-06-24 07:04:30|498.22|495.42|498.41|495.61|498.87|496.07|498.22|495.42|0
1656054280000|2022-06-24 07:04:40|498.59|495.79|498.41|495.61|498.59|495.79|498.22|495.42|0
1656054290000|2022-06-24 07:04:50|498.22|495.42|498.32|495.52|498.59|495.79|498.22|495.42|0
1656054300000|2022-06-24 07:05:00|498.12|495.72|498.46|496.06|498.46|496.06|498.12|495.72|0
1656054310000|2022-06-24 07:05:10|498.64|496.24|498.82|496.42|498.82|496.42|498.37|495.97|0
1656054320000|2022-06-24 07:05:20|499.01|496.61|499.29|496.89|499.29|496.89|499.01|496.61|0
1656054330000|2022-06-24 07:05:30|499.01|496.61|499.01|496.61|499.01|496.61|498.82|496.42|0
1656054340000|2022-06-24 07:05:40|498.82|496.42|498.92|496.52|498.92|496.52|498.64|496.24|0
1656054350000|2022-06-24 07:05:50|498.82|496.42|498.92|496.52|499.01|496.61|498.82|496.42|0
1656054360000|2022-06-24 07:06:00|498.82|496.42|498.46|496.06|498.82|496.42|498.46|496.06|0
1656054370000|2022-06-24 07:06:10|498.37|495.97|497.53|495.13|498.37|495.97|497.53|495.13|0
1656054380000|2022-06-24 07:06:20|497.17|494.77|496.89|494.49|497.35|494.95|496.89|494.49|0
1656054390000|2022-06-24 07:06:30|497.17|494.77|496.98|494.58|497.35|494.95|496.98|494.58|0
1656054400000|2022-06-24 07:06:40|496.61|494.21|496.61|494.21|496.61|494.21|496.61|494.21|0
1656054410000|2022-06-24 07:06:50|496.71|494.31|497.26|494.86|497.26|494.86|496.61|494.21|0
1656054420000|2022-06-24 07:07:00|497.17|494.77|496.8|494.4|497.17|494.77|496.8|494.4|0
1656054430000|2022-06-24 07:07:10|496.61|494.21|495.88|493.48|496.61|494.21|495.88|493.48|0
1656054440000|2022-06-24 07:07:20|495.97|493.57|496.06|493.66|496.06|493.66|495.88|493.48|0
1656054450000|2022-06-24 07:07:30|495.88|493.48|494.96|492.56|495.88|493.48|494.96|492.56|0
1656054460000|2022-06-24 07:07:40|494.77|492.37|494.77|492.37|494.77|492.37|494.69|492.29|0
1656054470000|2022-06-24 07:07:50|494.96|492.56|494.59|492.19|494.96|492.56|494.59|492.19|0
1656054480000|2022-06-24 07:08:00|494.69|492.29|494.69|492.29|494.77|492.37|494.69|492.29|0
1656054490000|2022-06-24 07:08:10|494.77|492.37|494.77|492.37|494.77|492.37|494.5|492.1|0
1656054500000|2022-06-24 07:08:20|494.69|492.29|494.59|492.19|494.77|492.37|494.59|492.19|0
1656054510000|2022-06-24 07:08:30|494.41|492.01|494.87|492.47|494.96|492.56|494.41|492.01|0
1656054520000|2022-06-24 07:08:40|495.14|492.74|495.05|492.65|495.14|492.74|494.96|492.56|0
1656054530000|2022-06-24 07:08:50|494.96|492.56|494.77|492.37|494.96|492.56|494.77|492.37|0
1656054540000|2022-06-24 07:09:00|495.14|492.74|494.96|492.56|495.14|492.74|494.96|492.56|0
1656054550000|2022-06-24 07:09:10|495.14|492.74|495.05|492.65|495.14|492.74|494.77|492.37|0
1656054560000|2022-06-24 07:09:20|495.14|492.74|495.33|492.93|495.51|493.11|495.14|492.74|0
1656054570000|2022-06-24 07:09:30|495.24|492.84|495.51|493.11|495.51|493.11|495.24|492.84|0
1656054580000|2022-06-24 07:09:40|495.32|492.92|495.51|493.11|495.51|493.11|494.96|492.56|0
1656054590000|2022-06-24 07:09:50|495.42|493.02|495.14|492.74|495.42|493.02|495.14|492.74|0
1656054600000|2022-06-24 07:10:00|495.51|493.11|495.97|493.57|495.97|493.57|495.42|493.02|0
1656054610000|2022-06-24 07:10:10|496.34|493.94|496.34|493.94|496.43|494.03|496.34|493.94|0
1656054620000|2022-06-24 07:10:20|496.06|493.66|496.06|493.66|496.06|493.66|496.06|493.66|0
1656054630000|2022-06-24 07:10:30|495.88|493.48|495.69|493.29|495.88|493.48|495.6|493.2|0
1656054640000|2022-06-24 07:10:40|495.14|492.74|494.77|492.37|495.14|492.74|494.77|492.37|0
1656054650000|2022-06-24 07:10:50|494.96|492.56|495.14|492.74|495.42|493.02|494.96|492.56|0
1656054660000|2022-06-24 07:11:00|494.96|492.56|494.41|492.01|494.96|492.56|494.41|492.01|0
1656054670000|2022-06-24 07:11:10|494.59|492.19|495.05|492.65|495.05|492.65|494.59|492.19|0
1656054680000|2022-06-24 07:11:20|494.96|492.56|495.14|492.74|495.14|492.74|494.96|492.56|0
1656054690000|2022-06-24 07:11:30|495.51|493.11|495.51|493.11|495.69|493.29|495.51|493.11|0
1656054700000|2022-06-24 07:11:40|495.14|492.74|494.96|492.56|495.32|492.92|494.96|492.56|0
1656054710000|2022-06-24 07:11:50|495.42|493.02|495.14|492.74|495.42|493.02|495.14|492.74|0
1656054720000|2022-06-24 07:12:00|495.42|493.02|495.51|493.11|495.51|493.11|495.32|492.92|0
1656054730000|2022-06-24 07:12:10|495.69|493.29|495.88|493.48|495.88|493.48|495.69|493.29|0
1656054740000|2022-06-24 07:12:20|496.06|493.66|495.97|493.57|496.06|493.66|495.97|493.57|0
1656054750000|2022-06-24 07:12:30|496.06|493.66|496.06|493.66|496.06|493.66|496.06|493.66|0
1656054760000|2022-06-24 07:12:40|496.15|493.75|496.15|493.75|496.15|493.75|496.15|493.75|0
1656054770000|2022-06-24 07:12:50|496.24|493.84|496.24|493.84|496.34|493.94|496.06|493.66|0
1656054780000|2022-06-24 07:13:00|496.43|494.03|495.88|493.48|496.43|494.03|495.88|493.48|0
1656054790000|2022-06-24 07:13:10|495.97|493.57|495.97|493.57|495.97|493.57|495.88|493.48|0
1656054800000|2022-06-24 07:13:20|495.88|493.48|495.32|492.92|495.88|493.48|495.14|492.74|0
1656054810000|2022-06-24 07:13:30|495.24|492.84|495.24|492.84|495.24|492.84|495.24|492.84|0
1656054820000|2022-06-24 07:13:40|494.96|492.56|495.24|492.84|495.24|492.84|494.96|492.56|0
1656054830000|2022-06-24 07:13:50|495.42|493.02|495.6|493.2|495.6|493.2|495.42|493.02|0
1656054840000|2022-06-24 07:14:00|495.69|493.29|496.06|493.66|496.06|493.66|495.69|493.29|0
1656054850000|2022-06-24 07:14:10|496.24|493.84|497.53|495.13|497.53|495.13|496.24|493.84|0
1656054860000|2022-06-24 07:14:20|497.35|494.95|496.98|494.58|497.35|494.95|496.98|494.58|0
1656054870000|2022-06-24 07:14:30|497.16|494.76|497.16|494.76|497.16|494.76|497.16|494.76|0
1656054880000|2022-06-24 07:14:40|496.98|494.58|496.98|494.58|497.26|494.86|496.98|494.58|0
1656054890000|2022-06-24 07:14:50|496.79|494.39|497.16|494.76|497.16|494.76|496.79|494.39|0
1656054900000|2022-06-24 07:15:00|497.26|494.86|497.07|494.67|497.35|494.95|496.79|494.39|0
1656054910000|2022-06-24 07:15:10|496.43|494.03|496.79|494.39|496.79|494.39|496.24|493.84|0
1656054920000|2022-06-24 07:15:20|497.07|494.67|497.26|494.86|497.35|494.95|497.07|494.67|0
1656054930000|2022-06-24 07:15:30|497.53|495.13|497.16|494.76|497.63|495.23|497.16|494.76|0
1656054940000|2022-06-24 07:15:40|497.26|494.86|497.81|495.41|497.81|495.41|497.26|494.86|0
1656054950000|2022-06-24 07:15:50|497.9|495.5|497.99|495.59|497.99|495.59|497.9|495.5|0
1656054960000|2022-06-24 07:16:00|498.08|495.68|498.8|496.4|498.8|496.4|498.08|495.68|0
1656054970000|2022-06-24 07:16:10|498.7|496.3|498.89|496.49|499.07|496.67|498.7|496.3|0
1656054980000|2022-06-24 07:16:20|498.8|496.4|499.07|496.67|499.07|496.67|498.7|496.3|0
1656054990000|2022-06-24 07:16:30|499.44|497.04|499.35|496.95|499.44|497.04|499.25|496.85|0
1656055000000|2022-06-24 07:16:40|499.81|497.41|500.18|497.78|500.36|497.96|499.81|497.41|0
1656055010000|2022-06-24 07:16:50|500.54|498.14|500.54|498.14|500.91|498.51|500.54|498.14|0
1656055020000|2022-06-24 07:17:00|500.27|497.87|500.54|498.14|500.54|498.14|500.27|497.87|0
1656055030000|2022-06-24 07:17:10|500.82|498.42|499.99|497.59|500.82|498.42|499.99|497.59|0
1656055040000|2022-06-24 07:17:20|500.36|497.96|499.99|497.59|500.36|497.96|499.99|497.59|0
1656055050000|2022-06-24 07:17:30|499.9|497.5|499.81|497.41|499.9|497.5|499.53|497.13|0
1656055060000|2022-06-24 07:17:40|499.72|497.32|499.81|497.41|499.9|497.5|499.53|497.13|0
1656055070000|2022-06-24 07:17:50|499.99|497.59|500.27|497.87|500.27|497.87|499.99|497.59|0
1656055080000|2022-06-24 07:18:00|500.36|497.96|500.27|497.87|500.46|498.06|500.17|497.77|0
1656055090000|2022-06-24 07:18:10|499.99|497.59|500.54|498.14|500.54|498.14|499.99|497.59|0
1656055100000|2022-06-24 07:18:20|500.36|497.96|499.81|497.41|500.36|497.96|499.81|497.41|0
1656055110000|2022-06-24 07:18:30|499.44|497.04|499.99|497.59|500.09|497.69|499.44|497.04|0
1656055120000|2022-06-24 07:18:40|500.09|497.69|500.09|497.69|500.17|497.77|499.99|497.59|0
1656055130000|2022-06-24 07:18:50|500.17|497.77|500.17|497.77|500.27|497.87|500.17|497.77|0
1656055140000|2022-06-24 07:19:00|499.9|497.5|499.35|496.95|499.9|497.5|499.35|496.95|0
1656055150000|2022-06-24 07:19:10|499.07|496.67|498.98|496.58|499.07|496.67|498.7|496.3|0
1656055160000|2022-06-24 07:19:20|498.7|496.3|498.8|496.4|498.88|496.48|498.7|496.3|0
1656055170000|2022-06-24 07:19:30|498.88|496.48|499.07|496.67|499.07|496.67|498.88|496.48|0
1656055180000|2022-06-24 07:19:40|498.88|496.48|498.7|496.3|498.88|496.48|498.7|496.3|0
1656055190000|2022-06-24 07:19:50|499.25|496.85|499.44|497.04|499.44|497.04|499.16|496.76|0
1656055200000|2022-06-24 07:20:00|499.62|497.22|499.99|497.59|499.99|497.59|499.44|497.04|0
1656055210000|2022-06-24 07:20:10|500.09|497.69|500.17|497.77|500.17|497.77|499.99|497.59|0
1656055220000|2022-06-24 07:20:20|500.27|497.87|500.17|497.77|500.27|497.87|500.17|497.77|0
1656055230000|2022-06-24 07:20:30|500.09|497.69|500.09|497.69|500.17|497.77|500.09|497.69|0
1656055240000|2022-06-24 07:20:40|499.99|497.59|499.99|497.59|499.99|497.59|499.81|497.41|0
1656055250000|2022-06-24 07:20:50|500.09|497.69|500.17|497.77|500.17|497.77|500.09|497.69|0
1656055260000|2022-06-24 07:21:00|500.27|497.87|500.17|497.77|500.27|497.87|500.17|497.77|0
1656055270000|2022-06-24 07:21:10|500.27|497.87|500.17|497.77|500.36|497.96|500.17|497.77|0
1656055280000|2022-06-24 07:21:20|499.9|497.5|499.9|497.5|499.9|497.5|499.9|497.5|0
1656055290000|2022-06-24 07:21:30|499.8|497.4|499.72|497.32|499.99|497.59|499.72|497.32|0
1656055300000|2022-06-24 07:21:40|499.62|497.22|499.16|496.76|499.62|497.22|499.16|496.76|0
1656055310000|2022-06-24 07:21:50|499.25|496.85|499.16|496.76|499.35|496.95|499.16|496.76|0
1656055320000|2022-06-24 07:22:00|499.07|496.67|498.7|496.3|499.16|496.76|498.7|496.3|0
1656055330000|2022-06-24 07:22:10|498.61|496.21|498.61|496.21|498.61|496.21|498.24|495.84|0
1656055340000|2022-06-24 07:22:20|498.51|496.11|498.51|496.11|498.61|496.21|498.51|496.11|0
1656055350000|2022-06-24 07:22:30|498.7|496.3|498.98|496.58|498.98|496.58|498.7|496.3|0
1656055360000|2022-06-24 07:22:40|499.16|496.76|499.8|497.4|499.8|497.4|499.16|496.76|0
1656055370000|2022-06-24 07:22:50|499.53|497.13|499.44|497.04|499.62|497.22|499.44|497.04|0
1656055380000|2022-06-24 07:23:00|499.25|496.85|499.9|497.5|499.99|497.59|499.25|496.85|0
1656055390000|2022-06-24 07:23:10|499.8|497.4|499.72|497.32|499.8|497.4|499.62|497.22|0
1656055400000|2022-06-24 07:23:20|499.62|497.22|499.99|497.59|499.99|497.59|499.44|497.04|0
1656055410000|2022-06-24 07:23:30|499.9|497.5|499.9|497.5|499.99|497.59|499.8|497.4|0
1656055420000|2022-06-24 07:23:40|499.99|497.59|500.27|497.87|500.36|497.96|499.99|497.59|0
1656055430000|2022-06-24 07:23:50|500.17|497.77|499.72|497.32|500.17|497.77|499.72|497.32|0
1656055440000|2022-06-24 07:24:00|499.35|496.95|499.62|497.22|499.72|497.32|499.35|496.95|0
1656055450000|2022-06-24 07:24:10|499.72|497.32|499.53|497.13|499.72|497.32|499.53|497.13|0
1656055460000|2022-06-24 07:24:20|499.72|497.32|499.72|497.32|499.72|497.32|499.72|497.32|0
1656055470000|2022-06-24 07:24:30|499.62|497.22|499.62|497.22|499.62|497.22|499.44|497.04|0
1656055480000|2022-06-24 07:24:40|499.72|497.32|499.8|497.4|499.8|497.4|499.62|497.22|0
1656055490000|2022-06-24 07:24:50|499.99|497.59|500.08|497.68|500.36|497.96|499.99|497.59|0
1656055500000|2022-06-24 07:25:00|499.99|497.59|499.99|497.59|499.99|497.59|499.99|497.59|0
1656055510000|2022-06-24 07:25:10|500.08|497.68|500.08|497.68|500.08|497.68|500.08|497.68|0
1656055520000|2022-06-24 07:25:20|500.17|497.77|500.17|497.77|500.36|497.96|500.17|497.77|0
1656055530000|2022-06-24 07:25:30|500.27|497.87|500.27|497.87|500.36|497.96|500.27|497.87|0
1656055540000|2022-06-24 07:25:40|500.36|497.96|500.27|497.87|500.36|497.96|500.27|497.87|0
1656055550000|2022-06-24 07:25:50|500.36|497.96|499.99|497.59|500.36|497.96|499.99|497.59|0
1656055560000|2022-06-24 07:26:00|500.08|497.68|499.53|497.13|500.08|497.68|499.53|497.13|0
1656055570000|2022-06-24 07:26:10|499.99|497.59|499.99|497.59|499.99|497.59|499.99|497.59|0
1656055580000|2022-06-24 07:26:20|500.08|497.68|499.8|497.4|500.08|497.68|499.8|497.4|0
1656055590000|2022-06-24 07:26:30|499.71|497.31|499.71|497.31|499.71|497.31|499.62|497.22|0
1656055600000|2022-06-24 07:26:40|499.53|497.13|499.53|497.13|499.53|497.13|499.43|497.03|0
1656055610000|2022-06-24 07:26:50|499.43|497.03|499.35|496.95|499.62|497.22|499.25|496.85|0
1656055620000|2022-06-24 07:27:00|498.7|496.3|498.7|496.3|498.7|496.3|498.51|496.11|0
1656055630000|2022-06-24 07:27:10|498.79|496.39|498.88|496.48|498.88|496.48|498.7|496.3|0
1656055640000|2022-06-24 07:27:20|499.07|496.67|499.53|497.13|499.53|497.13|499.07|496.67|0
1656055650000|2022-06-24 07:27:30|499.25|496.85|498.88|496.48|499.35|496.95|498.88|496.48|0
1656055660000|2022-06-24 07:27:40|498.51|496.11|498.24|495.84|498.51|496.11|498.14|495.74|0
1656055670000|2022-06-24 07:27:50|497.96|495.56|498.24|495.84|498.33|495.93|497.96|495.56|0
1656055680000|2022-06-24 07:28:00|498.33|495.93|498.42|496.02|498.42|496.02|498.06|495.66|0
1656055690000|2022-06-24 07:28:10|498.51|496.11|498.79|496.39|498.98|496.58|498.51|496.11|0
1656055700000|2022-06-24 07:28:20|498.88|496.48|498.42|496.02|498.88|496.48|498.33|495.93|0
1656055710000|2022-06-24 07:28:30|498.51|496.11|498.33|495.93|498.51|496.11|498.33|495.93|0
1656055720000|2022-06-24 07:28:40|498.14|495.74|497.96|495.56|498.14|495.74|497.87|495.47|0
1656055730000|2022-06-24 07:28:50|497.78|495.38|497.96|495.56|497.96|495.56|497.78|495.38|0
1656055740000|2022-06-24 07:29:00|497.78|495.38|498.24|495.84|498.24|495.84|497.78|495.38|0
1656055750000|2022-06-24 07:29:10|498.33|495.93|497.87|495.47|498.33|495.93|497.87|495.47|0
1656055760000|2022-06-24 07:29:20|497.78|495.38|497.59|495.19|497.87|495.47|497.59|495.19|0
1656055770000|2022-06-24 07:29:30|497.78|495.38|497.78|495.38|497.96|495.56|497.78|495.38|0
1656055780000|2022-06-24 07:29:40|497.87|495.47|497.78|495.38|497.87|495.47|497.78|495.38|0
1656055790000|2022-06-24 07:29:50|497.87|495.47|497.78|495.38|497.96|495.56|497.78|495.38|0
1656055800000|2022-06-24 07:30:00|497.87|495.47|497.78|495.38|497.87|495.47|497.78|495.38|0
1656055810000|2022-06-24 07:30:10|497.87|495.47|497.87|495.47|497.87|495.47|497.87|495.47|0
1656055820000|2022-06-24 07:30:20|498.06|495.66|497.96|495.56|498.06|495.66|497.96|495.56|0
1656055830000|2022-06-24 07:30:30|498.14|495.74|497.96|495.56|498.14|495.74|497.96|495.56|0
1656055840000|2022-06-24 07:30:40|497.78|495.38|497.59|495.19|497.78|495.38|497.59|495.19|0
1656055850000|2022-06-24 07:30:50|497.78|495.38|497.69|495.29|497.96|495.56|497.69|495.29|0
1656055860000|2022-06-24 07:31:00|497.78|495.38|497.78|495.38|497.78|495.38|497.59|495.19|0
1656055870000|2022-06-24 07:31:10|497.69|495.29|497.22|494.82|497.69|495.29|497.22|494.82|0
1656055880000|2022-06-24 07:31:20|497.32|494.92|497.04|494.64|497.32|494.92|497.04|494.64|0
1656055890000|2022-06-24 07:31:30|496.86|494.46|496.67|494.27|496.86|494.46|496.58|494.18|0
1656055900000|2022-06-24 07:31:40|496.77|494.37|496.3|493.9|496.77|494.37|496.3|493.9|0
1656055910000|2022-06-24 07:31:50|496.12|493.72|496.3|493.9|496.3|493.9|495.94|493.54|0
1656055920000|2022-06-24 07:32:00|496.12|493.72|496.3|493.9|496.3|493.9|496.12|493.72|0
1656055930000|2022-06-24 07:32:10|496.12|493.72|496.3|493.9|496.4|494|496.12|493.72|0
1656055940000|2022-06-24 07:32:20|496.12|493.72|496.03|493.63|496.12|493.72|496.03|493.63|0
1656055950000|2022-06-24 07:32:30|495.94|493.54|496.03|493.63|496.12|493.72|495.94|493.54|0
1656055960000|2022-06-24 07:32:40|495.94|493.54|495.57|493.17|495.94|493.54|495.57|493.17|0
1656055970000|2022-06-24 07:32:50|495.48|493.08|495.39|492.99|495.48|493.08|495.39|492.99|0
1656055980000|2022-06-24 07:33:00|495.48|493.08|495.75|493.35|495.75|493.35|495.39|492.99|0
1656055990000|2022-06-24 07:33:10|495.94|493.54|496.22|493.82|496.22|493.82|495.85|493.45|0
1656056000000|2022-06-24 07:33:20|496.12|493.72|495.75|493.35|496.12|493.72|495.75|493.35|0
1656056010000|2022-06-24 07:33:30|496.03|493.63|496.12|493.72|496.12|493.72|496.03|493.63|0
1656056020000|2022-06-24 07:33:40|495.94|493.54|495.94|493.54|495.94|493.54|495.94|493.54|0
1656056030000|2022-06-24 07:33:50|496.03|493.63|495.57|493.17|496.03|493.63|495.57|493.17|0
1656056040000|2022-06-24 07:34:00|494.83|492.43|495.38|492.98|495.38|492.98|494.83|492.43|0
1656056060000|2022-06-24 07:34:20|495.48|493.08|495.48|493.08|495.66|493.26|495.48|493.08|0
1656056070000|2022-06-24 07:34:30|495.57|493.17|495.85|493.45|495.85|493.45|495.57|493.17|0
1656056080000|2022-06-24 07:34:40|496.03|493.63|496.03|493.63|496.03|493.63|495.94|493.54|0
1656056090000|2022-06-24 07:34:50|495.85|493.45|495.48|493.08|495.94|493.54|495.48|493.08|0
1656056100000|2022-06-24 07:35:00|495.57|493.17|495.57|493.17|495.75|493.35|495.57|493.17|0
1656056110000|2022-06-24 07:35:10|496.12|493.72|496.12|493.72|496.21|493.81|496.12|493.72|0
1656056120000|2022-06-24 07:35:20|496.21|493.81|496.3|493.9|496.3|493.9|496.21|493.81|0
1656056130000|2022-06-24 07:35:30|496.12|493.72|496.3|493.9|496.3|493.9|496.12|493.72|0
1656056140000|2022-06-24 07:35:40|496.49|494.09|496.77|494.37|496.77|494.37|496.49|494.09|0
1656056150000|2022-06-24 07:35:50|496.85|494.45|497.04|494.64|497.22|494.82|496.85|494.45|0
1656056160000|2022-06-24 07:36:00|496.95|494.55|496.95|494.55|497.04|494.64|496.95|494.55|0
1656056170000|2022-06-24 07:36:10|496.77|494.37|496.67|494.27|496.85|494.45|496.67|494.27|0
1656056180000|2022-06-24 07:36:20|496.77|494.37|496.67|494.27|496.77|494.37|496.58|494.18|0
1656056190000|2022-06-24 07:36:30|496.58|494.18|496.58|494.18|496.58|494.18|496.58|494.18|0
1656056200000|2022-06-24 07:36:40|496.67|494.27|496.67|494.27|496.77|494.37|496.67|494.27|0
1656056210000|2022-06-24 07:36:50|496.49|494.09|496.4|494|496.49|494.09|496.4|494|0
1656056220000|2022-06-24 07:37:00|496.3|493.9|496.12|493.72|496.3|493.9|496.12|493.72|0
1656056230000|2022-06-24 07:37:10|496.3|493.9|496.3|493.9|496.3|493.9|496.12|493.72|0
1656056240000|2022-06-24 07:37:20|496.4|494|496.4|494|496.49|494.09|496.4|494|0
1656056250000|2022-06-24 07:37:30|496.12|493.72|495.93|493.53|496.4|494|495.93|493.53|0
1656056260000|2022-06-24 07:37:40|495.75|493.35|495.2|492.8|495.75|493.35|495.02|492.62|0
1656056270000|2022-06-24 07:37:50|494.83|492.43|494.65|492.25|494.93|492.53|494.65|492.25|0
1656056280000|2022-06-24 07:38:00|494.83|492.43|494.65|492.25|494.83|492.43|494.65|492.25|0
1656056290000|2022-06-24 07:38:10|494.56|492.16|494.47|492.07|494.56|492.16|494.47|492.07|0
1656056300000|2022-06-24 07:38:20|494.56|492.16|494.65|492.25|494.65|492.25|494.56|492.16|0
1656056310000|2022-06-24 07:38:30|494.83|492.43|494.83|492.43|494.83|492.43|494.74|492.34|0
1656056320000|2022-06-24 07:38:40|494.74|492.34|495.02|492.62|495.02|492.62|494.74|492.34|0
1656056330000|2022-06-24 07:38:50|494.93|492.53|494.83|492.43|495.02|492.62|494.83|492.43|0
1656056340000|2022-06-24 07:39:00|494.74|492.34|494.47|492.07|494.74|492.34|494.47|492.07|0
1656056350000|2022-06-24 07:39:10|494.65|492.25|494.65|492.25|494.65|492.25|494.65|492.25|0
1656056360000|2022-06-24 07:39:20|494.83|492.43|494.65|492.25|494.83|492.43|494.65|492.25|0
1656056370000|2022-06-24 07:39:30|494.56|492.16|494.65|492.25|494.65|492.25|494.47|492.07|0
1656056380000|2022-06-24 07:39:40|494.74|492.34|494.83|492.43|494.93|492.53|494.74|492.34|0
1656056390000|2022-06-24 07:39:50|495.02|492.62|495.02|492.62|495.11|492.71|495.02|492.62|0
1656056400000|2022-06-24 07:40:00|495.2|492.8|495.02|492.62|495.2|492.8|494.83|492.43|0
1656056410000|2022-06-24 07:40:10|495.2|492.8|495.93|493.53|496.03|493.63|495.2|492.8|0
1656056420000|2022-06-24 07:40:20|495.57|493.17|495.75|493.35|495.75|493.35|495.57|493.17|0
1656056430000|2022-06-24 07:40:30|495.48|493.08|494.83|492.43|495.57|493.17|494.83|492.43|0
1656056440000|2022-06-24 07:40:40|495.02|492.62|494.93|492.53|495.02|492.62|494.83|492.43|0
1656056450000|2022-06-24 07:40:50|494.83|492.43|494.28|491.88|494.93|492.53|494.28|491.88|0
1656056460000|2022-06-24 07:41:00|494.65|492.25|494.1|491.7|494.65|492.25|494.1|491.7|0
1656056470000|2022-06-24 07:41:10|494.28|491.88|494.1|491.7|494.28|491.88|494.1|491.7|0
1656056480000|2022-06-24 07:41:20|494.28|491.88|494.1|491.7|494.28|491.88|494.1|491.7|0
1656056490000|2022-06-24 07:41:30|493.92|491.52|494.1|491.7|494.1|491.7|493.92|491.52|0
1656056500000|2022-06-24 07:41:40|494.19|491.79|494.1|491.7|494.19|491.79|494.1|491.7|0
1656056510000|2022-06-24 07:41:50|493.92|491.52|493.55|491.15|493.92|491.52|493.55|491.15|0
1656056520000|2022-06-24 07:42:00|493.64|491.24|493.64|491.24|493.73|491.33|493.55|491.15|0
1656056530000|2022-06-24 07:42:10|493.55|491.15|493.55|491.15|493.55|491.15|493.37|490.97|0
1656056540000|2022-06-24 07:42:20|494.1|491.7|493.91|491.51|494.19|491.79|493.91|491.51|0
1656056550000|2022-06-24 07:42:30|493.28|490.88|493.73|491.33|493.73|491.33|493.18|490.78|0
1656056560000|2022-06-24 07:42:40|493.64|491.24|493.73|491.33|493.73|491.33|493.64|491.24|0
1656056570000|2022-06-24 07:42:50|493.83|491.43|494.01|491.61|494.1|491.7|493.83|491.43|0
1656056580000|2022-06-24 07:43:00|493.91|491.51|494.19|491.79|494.19|491.79|493.91|491.51|0
1656056590000|2022-06-24 07:43:10|494.28|491.88|494.1|491.7|494.46|492.06|494.1|491.7|0
1656056600000|2022-06-24 07:43:20|493.91|491.51|493.73|491.33|493.91|491.51|493.55|491.15|0
1656056610000|2022-06-24 07:43:30|494.1|491.7|494.1|491.7|494.1|491.7|494.01|491.61|0
1656056620000|2022-06-24 07:43:40|494.01|491.61|494.1|491.7|494.1|491.7|494.01|491.61|0
1656056630000|2022-06-24 07:43:50|494.01|491.61|493.36|490.96|494.01|491.61|493.36|490.96|0
1656056640000|2022-06-24 07:44:00|493.55|491.15|493.64|491.24|493.73|491.33|493.46|491.06|0
1656056650000|2022-06-24 07:44:10|493.36|490.96|493.55|491.15|493.73|491.33|493.36|490.96|0
1656056660000|2022-06-24 07:44:20|493.46|491.06|493.64|491.24|493.64|491.24|493.36|490.96|0
1656056670000|2022-06-24 07:44:30|493.36|490.96|493.55|491.15|493.55|491.15|493.36|490.96|0
1656056680000|2022-06-24 07:44:40|493.46|491.06|493.73|491.33|493.73|491.33|493.46|491.06|0
1656056690000|2022-06-24 07:44:50|493.91|491.51|493.55|491.15|493.91|491.51|493.46|491.06|0
1656056700000|2022-06-24 07:45:00|493.73|491.33|493.91|491.51|493.91|491.51|493.73|491.33|0
1656056710000|2022-06-24 07:45:10|494.01|491.61|494.1|491.7|494.1|491.7|494.01|491.61|0
1656056720000|2022-06-24 07:45:20|493.91|491.51|493.83|491.43|493.91|491.51|493.73|491.33|0
1656056730000|2022-06-24 07:45:30|493.55|491.15|493.91|491.51|493.91|491.51|493.55|491.15|0
1656056750000|2022-06-24 07:45:50|494.46|492.06|495.01|492.61|495.01|492.61|494.46|492.06|0
1656056760000|2022-06-24 07:46:00|494.83|492.43|494.46|492.06|494.83|492.43|494.46|492.06|0
1656056770000|2022-06-24 07:46:10|494.65|492.25|494.46|492.06|494.65|492.25|494.38|491.98|0
1656056780000|2022-06-24 07:46:20|494.38|491.98|494.38|491.98|494.38|491.98|494.28|491.88|0
1656056790000|2022-06-24 07:46:30|494.28|491.88|494.46|492.06|494.46|492.06|494.28|491.88|0
1656056800000|2022-06-24 07:46:40|494.56|492.16|494.56|492.16|494.56|492.16|494.38|491.98|0
1656056810000|2022-06-24 07:46:50|494.65|492.25|494.28|491.88|494.65|492.25|494.28|491.88|0
1656056820000|2022-06-24 07:47:00|494.38|491.98|494.38|491.98|494.38|491.98|494.28|491.88|0
1656056830000|2022-06-24 07:47:10|494.28|491.88|494.46|492.06|494.46|492.06|494.28|491.88|0
1656056840000|2022-06-24 07:47:20|494.28|491.88|494.28|491.88|494.28|491.88|494.28|491.88|0
1656056850000|2022-06-24 07:47:30|494.46|492.06|494.28|491.88|494.46|492.06|494.28|491.88|0
1656056860000|2022-06-24 07:47:40|494.46|492.06|494.28|491.88|494.46|492.06|494.28|491.88|0
1656056870000|2022-06-24 07:47:50|494.1|491.7|493.28|490.88|494.1|491.7|493.28|490.88|0
1656056880000|2022-06-24 07:48:00|493.36|490.96|493.18|490.78|493.36|490.96|493.18|490.78|0
1656056890000|2022-06-24 07:48:10|493.36|490.96|493.36|490.96|493.36|490.96|493.18|490.78|0
1656056900000|2022-06-24 07:48:20|493.73|491.33|493.91|491.51|493.91|491.51|493.73|491.33|0
1656056910000|2022-06-24 07:48:30|493.82|491.42|493.73|491.33|493.82|491.42|493.73|491.33|0
1656056920000|2022-06-24 07:48:40|493.82|491.42|493.91|491.51|494.1|491.7|493.82|491.42|0
1656056930000|2022-06-24 07:48:50|494.01|491.61|494.1|491.7|494.1|491.7|494.01|491.61|0
1656056940000|2022-06-24 07:49:00|494.46|492.06|494.37|491.97|494.46|492.06|494.28|491.88|0
1656056950000|2022-06-24 07:49:10|494.28|491.88|493.91|491.51|494.28|491.88|493.91|491.51|0
1656056960000|2022-06-24 07:49:20|494.01|491.61|494.28|491.88|494.28|491.88|493.91|491.51|0
1656056970000|2022-06-24 07:49:30|494.1|491.7|493.91|491.51|494.1|491.7|493.91|491.51|0
1656056980000|2022-06-24 07:49:40|493.73|491.33|493.91|491.51|493.91|491.51|493.73|491.33|0
1656056990000|2022-06-24 07:49:50|494.1|491.7|493.91|491.51|494.1|491.7|493.64|491.24|0
1656057000000|2022-06-24 07:50:00|494.01|491.61|493.82|491.42|494.01|491.61|493.73|491.33|0
1656057010000|2022-06-24 07:50:10|493.91|491.51|493.91|491.51|493.91|491.51|493.91|491.51|0
1656057020000|2022-06-24 07:50:20|493.73|491.33|493.55|491.15|493.73|491.33|493.55|491.15|0
1656057030000|2022-06-24 07:50:30|493.36|490.96|493.55|491.15|493.55|491.15|493.36|490.96|0
1656057040000|2022-06-24 07:50:40|493.36|490.96|493.36|490.96|493.46|491.06|493.36|490.96|0
1656057050000|2022-06-24 07:50:50|493.55|491.15|493.36|490.96|493.55|491.15|493.18|490.78|0
1656057060000|2022-06-24 07:51:00|493.55|491.15|493.46|491.06|493.55|491.15|493.46|491.06|0
1656057070000|2022-06-24 07:51:10|493.36|490.96|493.18|490.78|493.36|490.96|493.18|490.78|0
1656057080000|2022-06-24 07:51:20|493|490.6|493|490.6|493.18|490.78|493|490.6|0
1656057090000|2022-06-24 07:51:30|492.81|490.41|493|490.6|493|490.6|492.63|490.23|0
1656057110000|2022-06-24 07:51:50|492.91|490.51|492.72|490.32|492.91|490.51|492.72|490.32|0
1656057120000|2022-06-24 07:52:00|492.63|490.23|492.26|489.86|492.63|490.23|492.26|489.86|0
1656057130000|2022-06-24 07:52:10|492.45|490.05|492.26|489.86|492.45|490.05|492.18|489.78|0
1656057140000|2022-06-24 07:52:20|492.45|490.05|492.45|490.05|492.45|490.05|492.45|490.05|0
1656057150000|2022-06-24 07:52:30|492.26|489.86|492.26|489.86|492.36|489.96|492.26|489.86|0
1656057160000|2022-06-24 07:52:40|492.63|490.23|492.63|490.23|492.81|490.41|492.63|490.23|0
1656057170000|2022-06-24 07:52:50|492.45|490.05|492.45|490.05|492.63|490.23|492.45|490.05|0
1656057180000|2022-06-24 07:53:00|492.26|489.86|492.45|490.05|492.63|490.23|491.9|489.5|0
1656057190000|2022-06-24 07:53:10|492.26|489.86|492.45|490.05|492.45|490.05|492.26|489.86|0
1656057200000|2022-06-24 07:53:20|492.26|489.86|492.45|490.05|492.45|490.05|492.26|489.86|0
1656057210000|2022-06-24 07:53:30|492.81|490.41|492.81|490.41|492.81|490.41|492.81|490.41|0
1656057220000|2022-06-24 07:53:40|493|490.6|493|490.6|493|490.6|493|490.6|0
1656057230000|2022-06-24 07:53:50|492.81|490.41|493.18|490.78|493.18|490.78|492.81|490.41|0
1656057240000|2022-06-24 07:54:00|492.99|490.59|492.99|490.59|492.99|490.59|492.81|490.41|0
1656057250000|2022-06-24 07:54:10|493.18|490.78|492.99|490.59|493.18|490.78|492.99|490.59|0
1656057270000|2022-06-24 07:54:30|493.46|491.06|493.73|491.33|493.73|491.33|493.46|491.06|0
1656057290000|2022-06-24 07:54:50|494.09|491.69|493.91|491.51|494.09|491.69|493.91|491.51|0
1656057300000|2022-06-24 07:55:00|493.73|491.33|493.73|491.33|493.91|491.51|493.73|491.33|0
1656057310000|2022-06-24 07:55:10|493.91|491.51|494.46|492.06|494.46|492.06|493.91|491.51|0
1656057320000|2022-06-24 07:55:20|494.64|492.24|494.74|492.34|494.83|492.43|494.64|492.24|0
1656057330000|2022-06-24 07:55:30|494.83|492.43|494.28|491.88|494.83|492.43|494.28|491.88|0
1656057340000|2022-06-24 07:55:40|494.09|491.69|493.73|491.33|494.09|491.69|493.73|491.33|0
1656057350000|2022-06-24 07:55:50|493.54|491.14|493.91|491.51|493.91|491.51|493.54|491.14|0
1656057360000|2022-06-24 07:56:00|494.09|491.69|494.28|491.88|494.28|491.88|494.09|491.69|0
1656057380000|2022-06-24 07:56:20|494.46|492.06|494.64|492.24|494.64|492.24|494.46|492.06|0
1656057390000|2022-06-24 07:56:30|494.46|492.06|494.55|492.15|494.64|492.24|494.46|492.06|0
1656057400000|2022-06-24 07:56:40|494.46|492.06|493.91|491.51|494.46|492.06|493.91|491.51|0
1656057410000|2022-06-24 07:56:50|493.73|491.33|493.73|491.33|493.73|491.33|493.73|491.33|0
1656057420000|2022-06-24 07:57:00|493.91|491.51|493.73|491.33|493.91|491.51|493.54|491.14|0
1656057430000|2022-06-24 07:57:10|493.54|491.14|493.54|491.14|493.54|491.14|493.54|491.14|0
1656057440000|2022-06-24 07:57:20|493.36|490.96|493.54|491.14|493.54|491.14|493.36|490.96|0
1656057450000|2022-06-24 07:57:30|493.18|490.78|493.18|490.78|493.18|490.78|493.18|490.78|0
1656057460000|2022-06-24 07:57:40|493.36|490.96|493.36|490.96|493.36|490.96|493.36|490.96|0
1656057470000|2022-06-24 07:57:50|493.27|490.87|493.36|490.96|493.45|491.05|493.27|490.87|0
1656057480000|2022-06-24 07:58:00|493.54|491.14|493.36|490.96|493.73|491.33|493.36|490.96|0
1656057490000|2022-06-24 07:58:10|493.18|490.78|493.36|490.96|493.36|490.96|493.18|490.78|0
1656057500000|2022-06-24 07:58:20|493.27|490.87|493.18|490.78|493.27|490.87|493.18|490.78|0
1656057510000|2022-06-24 07:58:30|493.09|490.69|492.81|490.41|493.09|490.69|492.81|490.41|0
1656057520000|2022-06-24 07:58:40|492.44|490.04|492.63|490.23|492.63|490.23|492.44|490.04|0
1656057530000|2022-06-24 07:58:50|492.44|490.04|492.63|490.23|492.72|490.32|492.44|490.04|0
1656057550000|2022-06-24 07:59:10|492.81|490.41|492.99|490.59|492.99|490.59|492.72|490.32|0
1656057560000|2022-06-24 07:59:20|493.36|490.96|493.36|490.96|493.36|490.96|493.36|490.96|0
1656057570000|2022-06-24 07:59:30|493.45|491.05|493.73|491.33|493.73|491.33|493.45|491.05|0
1656057580000|2022-06-24 07:59:40|493.91|491.51|494.64|492.24|494.64|492.24|493.91|491.51|0
1656057590000|2022-06-24 07:59:50|494.55|492.15|494.46|492.06|494.55|492.15|494.37|491.97|0
1656057600000|2022-06-24 08:00:00|493.73|491.33|494.09|491.69|494.46|492.06|493.64|491.24|0
1656057610000|2022-06-24 08:00:10|494|491.6|494.55|492.15|494.55|492.15|494|491.6|0
1656057620000|2022-06-24 08:00:20|494.64|492.24|494.46|492.06|494.64|492.24|494.46|492.06|0
1656057630000|2022-06-24 08:00:30|494.64|492.24|494.82|492.42|494.82|492.42|494.64|492.24|0
1656057640000|2022-06-24 08:00:40|495.01|492.61|495.38|492.98|495.38|492.98|495.01|492.61|0
1656057650000|2022-06-24 08:00:50|495.74|493.34|495.47|493.07|495.74|493.34|495.19|492.79|0
1656057660000|2022-06-24 08:01:00|495.65|493.25|495.47|493.07|495.65|493.25|495.47|493.07|0
1656057670000|2022-06-24 08:01:10|495.56|493.16|495.47|493.07|495.56|493.16|495.47|493.07|0
1656057680000|2022-06-24 08:01:20|494.92|492.52|494.82|492.42|494.92|492.52|494.64|492.24|0
1656057690000|2022-06-24 08:01:30|494.37|491.97|494.55|492.15|494.55|492.15|494.27|491.87|0
1656057700000|2022-06-24 08:01:40|494.64|492.24|494.46|492.06|494.82|492.42|494.46|492.06|0
1656057710000|2022-06-24 08:01:50|494.27|491.87|493.18|490.78|494.27|491.87|493.18|490.78|0
1656057720000|2022-06-24 08:02:00|492.99|490.59|492.54|490.14|492.99|490.59|492.44|490.04|0
1656057730000|2022-06-24 08:02:10|492.63|490.23|492.72|490.32|492.72|490.32|492.63|490.23|0
1656057740000|2022-06-24 08:02:20|492.81|490.41|492.99|490.59|492.99|490.59|492.81|490.41|0
1656057750000|2022-06-24 08:02:30|492.81|490.41|492.63|490.23|492.81|490.41|492.63|490.23|0
1656057760000|2022-06-24 08:02:40|492.81|490.41|492.81|490.41|492.99|490.59|492.81|490.41|0
1656057770000|2022-06-24 08:02:50|492.63|490.23|492.44|490.04|492.63|490.23|492.44|490.04|0
1656057780000|2022-06-24 08:03:00|492.35|489.95|492.26|489.86|492.35|489.95|492.26|489.86|0
1656057790000|2022-06-24 08:03:10|492.08|489.68|492.26|489.86|492.35|489.95|492.08|489.68|0
1656057800000|2022-06-24 08:03:20|492.44|490.04|493.17|490.77|493.17|490.77|492.44|490.04|0
1656057810000|2022-06-24 08:03:30|493.72|491.32|493.72|491.32|493.72|491.32|493.72|491.32|0
1656057820000|2022-06-24 08:03:40|493.54|491.14|493.54|491.14|493.54|491.14|493.54|491.14|0
1656057830000|2022-06-24 08:03:50|493.45|491.05|493.54|491.14|493.54|491.14|493.45|491.05|0
1656057840000|2022-06-24 08:04:00|493.72|491.32|494|491.6|494|491.6|493.72|491.32|0
1656057850000|2022-06-24 08:04:10|494.19|491.79|494.64|492.24|494.64|492.24|494.09|491.69|0
1656057860000|2022-06-24 08:04:20|494.27|491.87|494.64|492.24|494.64|492.24|494.27|491.87|0
1656057870000|2022-06-24 08:04:30|494.82|492.42|494.46|492.06|494.82|492.42|494.46|492.06|0
1656057880000|2022-06-24 08:04:40|494.64|492.24|495.01|492.61|495.01|492.61|494.64|492.24|0
1656057890000|2022-06-24 08:04:50|494.82|492.42|494.82|492.42|495.01|492.61|494.82|492.42|0
1656057900000|2022-06-24 08:05:00|495.01|492.61|494.82|492.42|495.01|492.61|494.82|492.42|0
1656057910000|2022-06-24 08:05:10|495.01|492.61|494.92|492.52|495.01|492.61|494.92|492.52|0
1656057920000|2022-06-24 08:05:20|495.29|492.89|495.92|493.52|495.92|493.52|495.29|492.89|0
1656057930000|2022-06-24 08:05:30|495.74|493.34|495.74|493.34|495.74|493.34|495.74|493.34|0
1656057940000|2022-06-24 08:05:40|495.84|493.44|495.74|493.34|495.84|493.44|495.74|493.34|0
1656057950000|2022-06-24 08:05:50|495.92|493.52|495.74|493.34|495.92|493.52|495.74|493.34|0
1656057960000|2022-06-24 08:06:00|495.92|493.52|495.92|493.52|495.92|493.52|495.92|493.52|0
1656057970000|2022-06-24 08:06:10|495.74|493.34|495.92|493.52|496.11|493.71|495.74|493.34|0
1656057980000|2022-06-24 08:06:20|495.84|493.44|495.74|493.34|495.92|493.52|495.74|493.34|0
1656057990000|2022-06-24 08:06:30|495.56|493.16|495.56|493.16|495.56|493.16|495.37|492.97|0
1656058000000|2022-06-24 08:06:40|495.37|492.97|495.37|492.97|495.47|493.07|495.37|492.97|0
1656058010000|2022-06-24 08:06:50|495.29|492.89|495.37|492.97|495.37|492.97|495.29|492.89|0
1656058020000|2022-06-24 08:07:00|495.28|492.88|495.56|493.16|495.56|493.16|495.28|492.88|0
1656058030000|2022-06-24 08:07:10|495.37|492.97|495.37|492.97|495.37|492.97|495.37|492.97|0
1656058040000|2022-06-24 08:07:20|495.56|493.16|495.92|493.52|495.92|493.52|495.56|493.16|0
1656058050000|2022-06-24 08:07:30|496.02|493.62|495.92|493.52|496.11|493.71|495.92|493.52|0
1656058060000|2022-06-24 08:07:40|495.74|493.34|495.92|493.52|496.29|493.89|495.74|493.34|0
1656058070000|2022-06-24 08:07:50|496.11|493.71|495.92|493.52|496.2|493.8|495.92|493.52|0
1656058080000|2022-06-24 08:08:00|495.74|493.34|495.28|492.88|495.74|493.34|495.19|492.79|0
1656058090000|2022-06-24 08:08:10|495.56|493.16|495.19|492.79|495.56|493.16|494.92|492.52|0
1656058100000|2022-06-24 08:08:20|495.37|492.97|495.37|492.97|495.37|492.97|495.37|492.97|0
1656058110000|2022-06-24 08:08:30|495.19|492.79|495.19|492.79|495.19|492.79|495.19|492.79|0
1656058120000|2022-06-24 08:08:40|495.01|492.61|494.82|492.42|495.01|492.61|494.82|492.42|0
1656058130000|2022-06-24 08:08:50|495.1|492.7|495.19|492.79|495.19|492.79|495.1|492.7|0
1656058140000|2022-06-24 08:09:00|495.01|492.61|495.01|492.61|495.01|492.61|495.01|492.61|0
1656058150000|2022-06-24 08:09:10|494.92|492.52|494.64|492.24|494.92|492.52|494.64|492.24|0
1656058160000|2022-06-24 08:09:20|494.73|492.33|495.1|492.7|495.19|492.79|494.73|492.33|0
1656058170000|2022-06-24 08:09:30|495.01|492.61|495.56|493.16|495.56|493.16|495.01|492.61|0
1656058180000|2022-06-24 08:09:40|495.74|493.34|496.47|494.07|496.47|494.07|495.74|493.34|0
1656058190000|2022-06-24 08:09:50|496.57|494.17|496.47|494.07|496.66|494.26|496.47|494.07|0
1656058200000|2022-06-24 08:10:00|496.39|493.99|496.11|493.71|496.39|493.99|496.11|493.71|0
1656058210000|2022-06-24 08:10:10|495.92|493.52|495.83|493.43|495.92|493.52|495.74|493.34|0
1656058220000|2022-06-24 08:10:20|496.11|493.71|495.74|493.34|496.11|493.71|495.56|493.16|0
1656058230000|2022-06-24 08:10:30|495.83|493.43|495.83|493.43|495.92|493.52|495.83|493.43|0
1656058240000|2022-06-24 08:10:40|495.74|493.34|496.47|494.07|496.66|494.26|495.74|493.34|0
1656058250000|2022-06-24 08:10:50|496.66|494.26|496.47|494.07|496.66|494.26|496.47|494.07|0
1656058260000|2022-06-24 08:11:00|496.39|493.99|496.29|493.89|496.39|493.99|496.02|493.62|0
1656058270000|2022-06-24 08:11:10|495.92|493.52|495.37|492.97|495.92|493.52|495.37|492.97|0
1656058280000|2022-06-24 08:11:20|495.47|493.07|495.92|493.52|496.11|493.71|495.47|493.07|0
1656058290000|2022-06-24 08:11:30|495.55|493.15|495.65|493.25|495.65|493.25|495.55|493.15|0
1656058300000|2022-06-24 08:11:40|495.55|493.15|495.92|493.52|495.92|493.52|495.55|493.15|0
1656058310000|2022-06-24 08:11:50|496.11|493.71|495.74|493.34|496.11|493.71|495.74|493.34|0
1656058320000|2022-06-24 08:12:00|495.65|493.25|495.65|493.25|495.65|493.25|495.55|493.15|0
1656058330000|2022-06-24 08:12:10|495.74|493.34|496.47|494.07|496.47|494.07|495.74|493.34|0
1656058340000|2022-06-24 08:12:20|496.66|494.26|496.66|494.26|496.66|494.26|496.47|494.07|0
1656058350000|2022-06-24 08:12:30|496.47|494.07|496.66|494.26|496.66|494.26|496.47|494.07|0
1656058360000|2022-06-24 08:12:40|496.57|494.17|496.75|494.35|496.75|494.35|496.57|494.17|0
1656058370000|2022-06-24 08:12:50|496.66|494.26|496.84|494.44|496.84|494.44|496.66|494.26|0
1656058380000|2022-06-24 08:13:00|496.57|494.17|497.39|494.99|497.39|494.99|496.57|494.17|0
1656058390000|2022-06-24 08:13:10|497.3|494.9|497.39|494.99|497.58|495.18|497.3|494.9|0
1656058400000|2022-06-24 08:13:20|497.3|494.9|497.76|495.36|497.76|495.36|497.3|494.9|0
1656058410000|2022-06-24 08:13:30|497.94|495.54|497.94|495.54|497.94|495.54|497.94|495.54|0
1656058420000|2022-06-24 08:13:40|497.86|495.46|497.94|495.54|497.94|495.54|497.86|495.46|0
1656058430000|2022-06-24 08:13:50|498.04|495.64|497.94|495.54|498.04|495.64|497.94|495.54|0
1656058440000|2022-06-24 08:14:00|498.13|495.73|498.13|495.73|498.13|495.73|497.94|495.54|0
1656058450000|2022-06-24 08:14:10|497.94|495.54|498.31|495.91|498.31|495.91|497.94|495.54|0
1656058460000|2022-06-24 08:14:20|497.94|495.54|498.13|495.73|498.13|495.73|497.94|495.54|0
1656058470000|2022-06-24 08:14:30|498.22|495.82|498.13|495.73|498.22|495.82|498.13|495.73|0
1656058480000|2022-06-24 08:14:40|497.94|495.54|497.94|495.54|497.94|495.54|497.76|495.36|0
1656058490000|2022-06-24 08:14:50|497.76|495.36|497.67|495.27|497.85|495.45|497.67|495.27|0
1656058500000|2022-06-24 08:15:00|498.13|495.73|497.94|495.54|498.13|495.73|497.94|495.54|0
1656058510000|2022-06-24 08:15:10|497.76|495.36|497.02|494.62|497.76|495.36|497.02|494.62|0
1656058520000|2022-06-24 08:15:20|496.94|494.54|495.92|493.52|496.94|494.54|495.92|493.52|0
1656058530000|2022-06-24 08:15:30|496.1|493.7|496.38|493.98|496.38|493.98|496.1|493.7|0
1656058540000|2022-06-24 08:15:40|496.29|493.89|496.1|493.7|496.29|493.89|496.1|493.7|0
1656058550000|2022-06-24 08:15:50|496.2|493.8|496.2|493.8|496.29|493.89|495.92|493.52|0
1656058560000|2022-06-24 08:16:00|496.1|493.7|496.47|494.07|496.47|494.07|496.1|493.7|0
1656058570000|2022-06-24 08:16:10|496.38|493.98|496.2|493.8|496.47|494.07|496.2|493.8|0
1656058580000|2022-06-24 08:16:20|496.29|493.89|496.47|494.07|496.47|494.07|496.29|493.89|0
1656058600000|2022-06-24 08:16:40|496.66|494.26|496.93|494.53|496.93|494.53|496.66|494.26|0
1656058610000|2022-06-24 08:16:50|496.84|494.44|496.84|494.44|496.84|494.44|496.66|494.26|0
1656058620000|2022-06-24 08:17:00|496.66|494.26|496.47|494.07|496.66|494.26|496.47|494.07|0
1656058630000|2022-06-24 08:17:10|495.92|493.52|496.29|493.89|496.29|493.89|495.92|493.52|0
1656058640000|2022-06-24 08:17:20|496.47|494.07|496.29|493.89|496.47|494.07|496.29|493.89|0
1656058650000|2022-06-24 08:17:30|496.2|493.8|495.92|493.52|496.29|493.89|495.92|493.52|0
1656058660000|2022-06-24 08:17:40|495.74|493.34|495.92|493.52|495.92|493.52|495.74|493.34|0
1656058670000|2022-06-24 08:17:50|495.74|493.34|495.55|493.15|495.74|493.34|495.37|492.97|0
1656058680000|2022-06-24 08:18:00|495.65|493.25|495.37|492.97|495.65|493.25|495.37|492.97|0
1656058690000|2022-06-24 08:18:10|495.28|492.88|495.19|492.79|495.37|492.97|495.19|492.79|0
1656058700000|2022-06-24 08:18:20|495.55|493.15|495.74|493.34|495.74|493.34|495.55|493.15|0
1656058710000|2022-06-24 08:18:30|495.65|493.25|495.92|493.52|495.92|493.52|495.65|493.25|0
1656058720000|2022-06-24 08:18:40|495.74|493.34|495.37|492.97|495.74|493.34|495.37|492.97|0
1656058730000|2022-06-24 08:18:50|495.65|493.25|495.55|493.15|495.65|493.25|495.37|492.97|0
1656058740000|2022-06-24 08:19:00|495.65|493.25|495.74|493.34|495.74|493.34|495.65|493.25|0
1656058750000|2022-06-24 08:19:10|495.83|493.43|495.92|493.52|495.92|493.52|495.83|493.43|0
1656058760000|2022-06-24 08:19:20|495.83|493.43|496.1|493.7|496.1|493.7|495.83|493.43|0
1656058770000|2022-06-24 08:19:30|495.92|493.52|496.1|493.7|496.1|493.7|495.92|493.52|0
1656058780000|2022-06-24 08:19:40|495.74|493.34|495.83|493.43|495.92|493.52|495.74|493.34|0
1656058790000|2022-06-24 08:19:50|495.74|493.34|495.74|493.34|495.83|493.43|495.74|493.34|0
1656058800000|2022-06-24 08:20:00|495.28|492.88|495.55|493.15|495.55|493.15|495.28|492.88|0
1656058810000|2022-06-24 08:20:10|495.65|493.25|495.55|493.15|495.65|493.25|495.55|493.15|0
1656058820000|2022-06-24 08:20:20|495.92|493.52|496.75|494.35|496.75|494.35|495.92|493.52|0
1656058830000|2022-06-24 08:20:30|496.65|494.25|496.65|494.25|496.65|494.25|496.65|494.25|0
1656058840000|2022-06-24 08:20:40|496.75|494.35|496.75|494.35|496.75|494.35|496.75|494.35|0
1656058850000|2022-06-24 08:20:50|496.65|494.25|496.65|494.25|496.65|494.25|496.65|494.25|0
1656058860000|2022-06-24 08:21:00|496.47|494.07|496.57|494.17|496.57|494.17|496.47|494.07|0
1656058870000|2022-06-24 08:21:10|496.47|494.07|496.47|494.07|496.47|494.07|496.47|494.07|0
1656058880000|2022-06-24 08:21:20|496.29|493.89|496.29|493.89|496.57|494.17|496.29|493.89|0
1656058890000|2022-06-24 08:21:30|496.47|494.07|496.1|493.7|496.47|494.07|496.1|493.7|0
1656058900000|2022-06-24 08:21:40|496.2|493.8|496.1|493.7|496.29|493.89|496.1|493.7|0
1656058910000|2022-06-24 08:21:50|496.2|493.8|496.1|493.7|496.29|493.89|496.1|493.7|0
1656058930000|2022-06-24 08:22:10|496.2|493.8|497.39|494.99|497.39|494.99|496.2|493.8|0
1656058940000|2022-06-24 08:22:20|497.57|495.17|497.48|495.08|497.57|495.17|497.39|494.99|0
1656058950000|2022-06-24 08:22:30|497.94|495.54|498.49|496.09|498.49|496.09|497.94|495.54|0
1656058960000|2022-06-24 08:22:40|498.68|496.28|498.77|496.37|498.77|496.37|498.49|496.09|0
1656058970000|2022-06-24 08:22:50|498.86|496.46|499.6|497.2|499.78|497.38|498.86|496.46|0
1656058980000|2022-06-24 08:23:00|499.97|497.57|500.15|497.75|500.34|497.94|499.97|497.57|0
1656058990000|2022-06-24 08:23:10|500.34|497.94|499.97|497.57|500.34|497.94|499.97|497.57|0
1656059000000|2022-06-24 08:23:20|500.15|497.75|500.34|497.94|500.34|497.94|500.15|497.75|0
1656059010000|2022-06-24 08:23:30|500.15|497.75|500.06|497.66|500.15|497.75|499.97|497.57|0
1656059020000|2022-06-24 08:23:40|499.97|497.57|499.6|497.2|499.97|497.57|499.6|497.2|0
1656059030000|2022-06-24 08:23:50|499.41|497.01|499.23|496.83|499.6|497.2|499.23|496.83|0
1656059040000|2022-06-24 08:24:00|499.05|496.65|499.6|497.2|499.6|497.2|499.04|496.64|0
1656059050000|2022-06-24 08:24:10|499.41|497.01|499.14|496.74|499.41|497.01|499.04|496.64|0
1656059060000|2022-06-24 08:24:20|499.04|496.64|498.68|496.28|499.04|496.64|498.68|496.28|0
1656059070000|2022-06-24 08:24:30|498.49|496.09|498.86|496.46|498.86|496.46|498.49|496.09|0
1656059080000|2022-06-24 08:24:40|498.68|496.28|498.86|496.46|499.04|496.64|498.68|496.28|0
1656059090000|2022-06-24 08:24:50|498.68|496.28|498.86|496.46|498.96|496.56|498.68|496.28|0
1656059100000|2022-06-24 08:25:00|498.77|496.37|499.04|496.64|499.04|496.64|498.68|496.28|0
1656059110000|2022-06-24 08:25:10|499.14|496.74|499.51|497.11|499.51|497.11|499.14|496.74|0
1656059120000|2022-06-24 08:25:20|499.41|497.01|499.23|496.83|499.41|497.01|499.23|496.83|0
1656059130000|2022-06-24 08:25:30|498.86|496.46|498.86|496.46|498.86|496.46|498.86|496.46|0
1656059140000|2022-06-24 08:25:40|499.04|496.64|499.6|497.2|499.6|497.2|498.96|496.56|0
1656059150000|2022-06-24 08:25:50|499.51|497.11|499.6|497.2|499.6|497.2|499.51|497.11|0
1656059160000|2022-06-24 08:26:00|499.51|497.11|499.04|496.64|499.51|497.11|499.04|496.64|0
1656059170000|2022-06-24 08:26:10|498.96|496.56|498.96|496.56|499.04|496.64|498.96|496.56|0
1656059180000|2022-06-24 08:26:20|499.04|496.64|499.23|496.83|499.23|496.83|499.04|496.64|0
1656059200000|2022-06-24 08:26:40|499.04|496.64|498.86|496.46|499.04|496.64|498.86|496.46|0
1656059210000|2022-06-24 08:26:50|498.96|496.56|498.86|496.46|498.96|496.56|498.86|496.46|0
1656059220000|2022-06-24 08:27:00|498.68|496.28|498.86|496.46|498.86|496.46|498.68|496.28|0
1656059230000|2022-06-24 08:27:10|498.68|496.28|497.67|495.27|498.68|496.28|497.67|495.27|0
1656059240000|2022-06-24 08:27:20|497.75|495.35|497.85|495.45|497.94|495.54|497.75|495.35|0
1656059250000|2022-06-24 08:27:30|497.39|494.99|497.3|494.9|497.39|494.99|497.2|494.8|0
1656059260000|2022-06-24 08:27:40|497.2|494.8|496.56|494.16|497.2|494.8|496.56|494.16|0
1656059270000|2022-06-24 08:27:50|496.65|494.25|496.83|494.43|496.83|494.43|496.65|494.25|0
1656059280000|2022-06-24 08:28:00|497.02|494.62|496.75|494.35|497.02|494.62|496.75|494.35|0
1656059290000|2022-06-24 08:28:10|496.56|494.16|496.93|494.53|496.93|494.53|496.56|494.16|0
1656059300000|2022-06-24 08:28:20|497.2|494.8|496.83|494.43|497.2|494.8|496.83|494.43|0
1656059310000|2022-06-24 08:28:30|496.47|494.07|496.65|494.25|496.65|494.25|496.47|494.07|0
1656059320000|2022-06-24 08:28:40|496.47|494.07|496.47|494.07|496.47|494.07|496.38|493.98|0
1656059330000|2022-06-24 08:28:50|496.28|493.88|496.38|493.98|496.38|493.98|496.28|493.88|0
1656059340000|2022-06-24 08:29:00|496.28|493.88|495.92|493.52|496.28|493.88|495.92|493.52|0
1656059350000|2022-06-24 08:29:10|496.1|493.7|496.28|493.88|496.28|493.88|496.1|493.7|0
1656059360000|2022-06-24 08:29:20|496.47|494.07|496.28|493.88|496.47|494.07|496.19|493.79|0
1656059370000|2022-06-24 08:29:30|496.19|493.79|496.1|493.7|496.19|493.79|496.01|493.61|0
1656059380000|2022-06-24 08:29:40|496.28|493.88|496.19|493.79|496.28|493.88|496.01|493.61|0
1656059390000|2022-06-24 08:29:50|496.1|493.7|495.92|493.52|496.1|493.7|495.92|493.52|0
1656059400000|2022-06-24 08:30:00|496.1|493.7|495.92|493.52|496.19|493.79|495.92|493.52|0
1656059410000|2022-06-24 08:30:10|496.01|493.61|496.01|493.61|496.01|493.61|496.01|493.61|0
1656059420000|2022-06-24 08:30:20|495.92|493.52|496.65|494.25|496.65|494.25|495.92|493.52|0
1656059430000|2022-06-24 08:30:30|496.75|494.35|496.75|494.35|496.75|494.35|496.65|494.25|0
1656059440000|2022-06-24 08:30:40|496.83|494.43|497.02|494.62|497.02|494.62|496.83|494.43|0
1656059450000|2022-06-24 08:30:50|497.3|494.9|497.11|494.71|497.3|494.9|497.11|494.71|0
1656059460000|2022-06-24 08:31:00|497.02|494.62|496.47|494.07|497.02|494.62|496.47|494.07|0
1656059470000|2022-06-24 08:31:10|496.56|494.16|496.65|494.25|496.65|494.25|496.28|493.88|0
1656059480000|2022-06-24 08:31:20|497.02|494.62|497.3|494.9|497.39|494.99|497.02|494.62|0
1656059490000|2022-06-24 08:31:30|496.93|494.53|497.11|494.71|497.11|494.71|496.93|494.53|0
1656059500000|2022-06-24 08:31:40|497.2|494.8|496.83|494.43|497.2|494.8|496.83|494.43|0
1656059510000|2022-06-24 08:31:50|496.65|494.25|496.75|494.35|496.75|494.35|496.65|494.25|0
1656059520000|2022-06-24 08:32:00|496.65|494.25|496.1|493.7|496.65|494.25|496.01|493.61|0
1656059530000|2022-06-24 08:32:10|496.28|493.88|497.02|494.62|497.02|494.62|496.28|493.88|0
1656059540000|2022-06-24 08:32:20|496.65|494.25|496.47|494.07|496.65|494.25|496.38|493.98|0
1656059550000|2022-06-24 08:32:30|496.38|493.98|496.47|494.07|496.47|494.07|496.38|493.98|0
1656059560000|2022-06-24 08:32:40|496.38|493.98|496.28|493.88|496.38|493.98|496.28|493.88|0
1656059570000|2022-06-24 08:32:50|496.38|493.98|495.91|493.51|496.38|493.98|495.91|493.51|0
1656059590000|2022-06-24 08:33:10|495.83|493.43|496.28|493.88|496.47|494.07|495.83|493.43|0
1656059600000|2022-06-24 08:33:20|496.19|493.79|496.1|493.7|496.47|494.07|496.1|493.7|0
1656059610000|2022-06-24 08:33:30|496.19|493.79|495.55|493.15|496.19|493.79|495.55|493.15|0
1656059620000|2022-06-24 08:33:40|495.64|493.24|495.73|493.33|495.83|493.43|495.64|493.24|0
1656059630000|2022-06-24 08:33:50|495.64|493.24|495.55|493.15|495.64|493.24|495.55|493.15|0
1656059640000|2022-06-24 08:34:00|495.28|492.88|495.46|493.06|495.46|493.06|495.18|492.78|0
1656059650000|2022-06-24 08:34:10|495.36|492.96|495.28|492.88|495.36|492.96|495.28|492.88|0
1656059660000|2022-06-24 08:34:20|495.46|493.06|495.46|493.06|495.46|493.06|495.46|493.06|0
1656059670000|2022-06-24 08:34:30|495.36|492.96|494.81|492.41|495.36|492.96|494.81|492.41|0
1656059680000|2022-06-24 08:34:40|495|492.6|495|492.6|495.09|492.69|495|492.6|0
1656059690000|2022-06-24 08:34:50|494.81|492.41|494.91|492.51|494.91|492.51|494.81|492.41|0
1656059700000|2022-06-24 08:35:00|494.81|492.41|495.36|492.96|495.36|492.96|494.81|492.41|0
1656059710000|2022-06-24 08:35:10|495.18|492.78|495.09|492.69|495.18|492.78|495.09|492.69|0
1656059720000|2022-06-24 08:35:20|495.18|492.78|495.18|492.78|495.36|492.96|495.18|492.78|0
1656059730000|2022-06-24 08:35:30|495.36|492.96|495.55|493.15|495.55|493.15|495.36|492.96|0
1656059740000|2022-06-24 08:35:40|495.73|493.33|495.73|493.33|495.73|493.33|495.73|493.33|0
1656059750000|2022-06-24 08:35:50|495.83|493.43|495.73|493.33|495.83|493.43|495.73|493.33|0
1656059760000|2022-06-24 08:36:00|495.83|493.43|495.64|493.24|495.83|493.43|495.64|493.24|0
1656059770000|2022-06-24 08:36:10|495.55|493.15|495.27|492.87|495.55|493.15|495.18|492.78|0
1656059780000|2022-06-24 08:36:20|495.18|492.78|495|492.6|495.18|492.78|495|492.6|0
1656059790000|2022-06-24 08:36:30|494.72|492.32|494.54|492.14|494.72|492.32|494.54|492.14|0
1656059800000|2022-06-24 08:36:40|494.63|492.23|494.17|491.77|494.63|492.23|494.17|491.77|0
1656059810000|2022-06-24 08:36:50|494.26|491.86|494.26|491.86|494.63|492.23|494.26|491.86|0
1656059820000|2022-06-24 08:37:00|494.17|491.77|493.89|491.49|494.17|491.77|493.89|491.49|0
1656059830000|2022-06-24 08:37:10|494.08|491.68|493.71|491.31|494.08|491.68|493.71|491.31|0
1656059850000|2022-06-24 08:37:30|493.89|491.49|493.89|491.49|493.89|491.49|493.71|491.31|0
1656059860000|2022-06-24 08:37:40|493.81|491.41|493.71|491.31|493.81|491.41|493.71|491.31|0
1656059870000|2022-06-24 08:37:50|493.89|491.49|494.54|492.14|494.54|492.14|493.89|491.49|0
1656059880000|2022-06-24 08:38:00|494.63|492.23|494.99|492.59|494.99|492.59|494.63|492.23|0
1656059890000|2022-06-24 08:38:10|495.09|492.69|494.63|492.23|495.09|492.69|494.63|492.23|0
1656059900000|2022-06-24 08:38:20|494.81|492.41|494.81|492.41|494.81|492.41|494.81|492.41|0
1656059910000|2022-06-24 08:38:30|494.63|492.23|494.99|492.59|494.99|492.59|494.63|492.23|0
1656059920000|2022-06-24 08:38:40|495.36|492.96|495.55|493.15|495.55|493.15|495.36|492.96|0
1656059930000|2022-06-24 08:38:50|495.36|492.96|495.27|492.87|495.55|493.15|495.27|492.87|0
1656059940000|2022-06-24 08:39:00|495.18|492.78|494.99|492.59|495.18|492.78|494.99|492.59|0
1656059950000|2022-06-24 08:39:10|495.09|492.69|494.99|492.59|495.18|492.78|494.99|492.59|0
1656059960000|2022-06-24 08:39:20|494.81|492.41|494.99|492.59|494.99|492.59|494.63|492.23|0
1656059970000|2022-06-24 08:39:30|494.81|492.41|494.91|492.51|494.91|492.51|494.72|492.32|0
1656059980000|2022-06-24 08:39:40|494.99|492.59|494.54|492.14|494.99|492.59|494.54|492.14|0
1656059990000|2022-06-24 08:39:50|494.44|492.04|494.44|492.04|494.44|492.04|494.44|492.04|0
1656060000000|2022-06-24 08:40:00|494.72|492.32|494.26|491.86|494.72|492.32|494.26|491.86|0
1656060010000|2022-06-24 08:40:10|494.08|491.68|494.17|491.77|494.17|491.77|494.08|491.68|0
1656060020000|2022-06-24 08:40:20|494.44|492.04|494.44|492.04|494.54|492.14|494.36|491.96|0
1656060030000|2022-06-24 08:40:30|494.08|491.68|494.08|491.68|494.08|491.68|494.08|491.68|0
1656060040000|2022-06-24 08:40:40|493.89|491.49|493.89|491.49|493.89|491.49|493.81|491.41|0
1656060050000|2022-06-24 08:40:50|493.71|491.31|493.89|491.49|494.08|491.68|493.62|491.22|0
1656060060000|2022-06-24 08:41:00|493.71|491.31|493.62|491.22|493.71|491.31|493.62|491.22|0
1656060070000|2022-06-24 08:41:10|493.71|491.31|493.71|491.31|493.71|491.31|493.71|491.31|0
1656060080000|2022-06-24 08:41:20|493.99|491.59|494.44|492.04|494.44|492.04|493.99|491.59|0
1656060090000|2022-06-24 08:41:30|494.36|491.96|494.63|492.23|494.72|492.32|494.36|491.96|0
1656060100000|2022-06-24 08:41:40|494.44|492.04|494.72|492.32|494.72|492.32|494.44|492.04|0
1656060110000|2022-06-24 08:41:50|494.81|492.41|494.44|492.04|494.81|492.41|494.44|492.04|0
1656060120000|2022-06-24 08:42:00|494.63|492.23|494.44|492.04|494.63|492.23|494.44|492.04|0
1656060130000|2022-06-24 08:42:10|494.08|491.68|494.08|491.68|494.08|491.68|493.99|491.59|0
1656060140000|2022-06-24 08:42:20|493.89|491.49|494.08|491.68|494.08|491.68|493.89|491.49|0
1656060150000|2022-06-24 08:42:30|493.89|491.49|493.99|491.59|493.99|491.59|493.89|491.49|0
1656060160000|2022-06-24 08:42:40|493.89|491.49|494.08|491.68|494.08|491.68|493.89|491.49|0
1656060170000|2022-06-24 08:42:50|494.17|491.77|494.08|491.68|494.17|491.77|494.08|491.68|0
1656060180000|2022-06-24 08:43:00|494.44|492.04|494.35|491.95|494.44|492.04|494.35|491.95|0
1656060190000|2022-06-24 08:43:10|494.44|492.04|495.09|492.69|495.18|492.78|494.44|492.04|0
1656060200000|2022-06-24 08:43:20|494.99|492.59|494.81|492.41|494.99|492.59|494.81|492.41|0
1656060210000|2022-06-24 08:43:30|494.72|492.32|494.63|492.23|494.72|492.32|494.54|492.14|0
1656060220000|2022-06-24 08:43:40|494.72|492.32|494.17|491.77|494.72|492.32|494.17|491.77|0
1656060230000|2022-06-24 08:43:50|494.26|491.86|494.35|491.95|494.44|492.04|494.26|491.86|0
1656060240000|2022-06-24 08:44:00|494.26|491.86|494.72|492.32|494.72|492.32|494.26|491.86|0
1656060250000|2022-06-24 08:44:10|494.54|492.14|494.54|492.14|494.54|492.14|494.44|492.04|0
1656060260000|2022-06-24 08:44:20|494.63|492.23|494.63|492.23|494.63|492.23|494.54|492.14|0
1656060270000|2022-06-24 08:44:30|494.81|492.41|494.17|491.77|494.81|492.41|494.17|491.77|0
1656060280000|2022-06-24 08:44:40|494.08|491.68|494.17|491.77|494.17|491.77|494.08|491.68|0
1656060290000|2022-06-24 08:44:50|494.08|491.68|494.08|491.68|494.17|491.77|494.08|491.68|0
1656060300000|2022-06-24 08:45:00|493.99|491.59|494.08|491.68|494.08|491.68|493.89|491.49|0
1656060310000|2022-06-24 08:45:10|494.17|491.77|493.89|491.49|494.17|491.77|493.89|491.49|0
1656060320000|2022-06-24 08:45:20|494.08|491.68|494.17|491.77|494.17|491.77|494.08|491.68|0
1656060330000|2022-06-24 08:45:30|494.63|492.23|494.63|492.23|494.63|492.23|494.63|492.23|0
1656060340000|2022-06-24 08:45:40|494.44|492.04|494.44|492.04|494.44|492.04|494.44|492.04|0
1656060350000|2022-06-24 08:45:50|494.35|491.95|494.54|492.14|494.54|492.14|494.26|491.86|0
1656060360000|2022-06-24 08:46:00|494.63|492.23|494.62|492.22|494.63|492.23|494.62|492.22|0
1656060370000|2022-06-24 08:46:10|494.26|491.86|494.26|491.86|494.26|491.86|494.26|491.86|0
1656060380000|2022-06-24 08:46:20|494.07|491.67|494.26|491.86|494.26|491.86|494.07|491.67|0
1656060390000|2022-06-24 08:46:30|493.99|491.59|493.89|491.49|493.99|491.59|493.89|491.49|0
1656060400000|2022-06-24 08:46:40|493.62|491.22|493.71|491.31|493.8|491.4|493.62|491.22|0
1656060410000|2022-06-24 08:46:50|493.8|491.4|493.71|491.31|493.8|491.4|493.71|491.31|0
1656060420000|2022-06-24 08:47:00|493.52|491.12|494.17|491.77|494.17|491.77|493.52|491.12|0
1656060430000|2022-06-24 08:47:10|494.07|491.67|493.99|491.59|494.07|491.67|493.89|491.49|0
1656060440000|2022-06-24 08:47:20|494.07|491.67|493.8|491.4|494.07|491.67|493.8|491.4|0
1656060450000|2022-06-24 08:47:30|493.89|491.49|494.07|491.67|494.07|491.67|493.89|491.49|0
1656060460000|2022-06-24 08:47:40|494.26|491.86|494.26|491.86|494.26|491.86|494.17|491.77|0
1656060470000|2022-06-24 08:47:50|494.07|491.67|494.26|491.86|494.26|491.86|494.07|491.67|0
1656060480000|2022-06-24 08:48:00|494.17|491.77|494.26|491.86|494.26|491.86|494.17|491.77|0
1656060490000|2022-06-24 08:48:10|494.35|491.95|494.81|492.41|494.81|492.41|494.35|491.95|0
1656060500000|2022-06-24 08:48:20|494.62|492.22|494.81|492.41|494.81|492.41|494.62|492.22|0
1656060510000|2022-06-24 08:48:30|494.62|492.22|494.44|492.04|494.62|492.22|494.44|492.04|0
1656060520000|2022-06-24 08:48:40|494.54|492.14|494.81|492.41|494.81|492.41|494.44|492.04|0
1656060530000|2022-06-24 08:48:50|494.54|492.14|494.81|492.41|494.99|492.59|494.54|492.14|0
1656060540000|2022-06-24 08:49:00|494.9|492.5|494.81|492.41|494.99|492.59|494.81|492.41|0
1656060550000|2022-06-24 08:49:10|494.99|492.59|495.17|492.77|495.17|492.77|494.9|492.5|0
1656060560000|2022-06-24 08:49:20|495.27|492.87|495.27|492.87|495.27|492.87|495.17|492.77|0
1656060570000|2022-06-24 08:49:30|495.36|492.96|495.36|492.96|495.36|492.96|495.36|492.96|0
1656060580000|2022-06-24 08:49:40|495.45|493.05|495.54|493.14|495.54|493.14|495.45|493.05|0
1656060590000|2022-06-24 08:49:50|495.36|492.96|495.54|493.14|495.54|493.14|495.36|492.96|0
1656060600000|2022-06-24 08:50:00|495.72|493.32|495.72|493.32|495.72|493.32|495.72|493.32|0
1656060610000|2022-06-24 08:50:10|495.82|493.42|495.72|493.32|495.82|493.42|495.72|493.32|0
1656060620000|2022-06-24 08:50:20|495.54|493.14|495.64|493.24|495.64|493.24|495.54|493.14|0
1656060630000|2022-06-24 08:50:30|495.72|493.32|495.82|493.42|495.82|493.42|495.72|493.32|0
1656060640000|2022-06-24 08:50:40|495.91|493.51|495.91|493.51|496|493.6|495.91|493.51|0
1656060650000|2022-06-24 08:50:50|495.72|493.32|495.64|493.24|495.72|493.32|495.54|493.14|0
1656060660000|2022-06-24 08:51:00|495.72|493.32|496.09|493.69|496.09|493.69|495.72|493.32|0
1656060670000|2022-06-24 08:51:10|496.83|494.43|496.83|494.43|496.83|494.43|496.83|494.43|0
1656060680000|2022-06-24 08:51:20|497.01|494.61|496.83|494.43|497.01|494.61|496.83|494.43|0
1656060690000|2022-06-24 08:51:30|496.64|494.24|496.46|494.06|496.64|494.24|496.37|493.97|0
1656060700000|2022-06-24 08:51:40|496.37|493.97|496.19|493.79|496.46|494.06|496.19|493.79|0
1656060710000|2022-06-24 08:51:50|496.37|493.97|496.46|494.06|496.46|494.06|496.37|493.97|0
1656060720000|2022-06-24 08:52:00|496.37|493.97|496.27|493.87|496.37|493.97|496.27|493.87|0
1656060730000|2022-06-24 08:52:10|496.19|493.79|496.09|493.69|496.19|493.79|496.09|493.69|0
1656060740000|2022-06-24 08:52:20|496.19|493.79|496.09|493.69|496.19|493.79|496.09|493.69|0
1656060750000|2022-06-24 08:52:30|496.19|493.79|495.64|493.24|496.19|493.79|495.54|493.14|0
1656060760000|2022-06-24 08:52:40|495.54|493.14|495.54|493.14|495.54|493.14|495.54|493.14|0
1656060770000|2022-06-24 08:52:50|495.64|493.24|495.72|493.32|495.72|493.32|495.54|493.14|0
1656060780000|2022-06-24 08:53:00|494.99|492.59|494.99|492.59|494.99|492.59|494.62|492.22|0
1656060790000|2022-06-24 08:53:10|494.9|492.5|494.72|492.32|494.9|492.5|494.72|492.32|0
1656060800000|2022-06-24 08:53:20|494.81|492.41|495.45|493.05|495.45|493.05|494.81|492.41|0
1656060810000|2022-06-24 08:53:30|495.36|492.96|494.9|492.5|495.36|492.96|494.9|492.5|0
1656060820000|2022-06-24 08:53:40|494.99|492.59|494.81|492.41|494.99|492.59|494.81|492.41|0
1656060830000|2022-06-24 08:53:50|494.99|492.59|495.27|492.87|495.27|492.87|494.99|492.59|0
1656060840000|2022-06-24 08:54:00|495.36|492.96|495.17|492.77|495.45|493.05|495.17|492.77|0
1656060850000|2022-06-24 08:54:10|495.27|492.87|495.27|492.87|495.27|492.87|495.17|492.77|0
1656060860000|2022-06-24 08:54:20|495.17|492.77|494.99|492.59|495.17|492.77|494.99|492.59|0
1656060870000|2022-06-24 08:54:30|494.81|492.41|494.9|492.5|494.9|492.5|494.81|492.41|0
1656060880000|2022-06-24 08:54:40|494.81|492.41|494.9|492.5|494.9|492.5|494.81|492.41|0
1656060890000|2022-06-24 08:54:50|494.81|492.41|495.27|492.87|495.27|492.87|494.81|492.41|0
1656060900000|2022-06-24 08:55:00|495.17|492.77|495.36|492.96|495.36|492.96|495.17|492.77|0
1656060910000|2022-06-24 08:55:10|495.27|492.87|495.17|492.77|495.27|492.87|495.17|492.77|0
1656060920000|2022-06-24 08:55:20|494.99|492.59|494.9|492.5|494.99|492.59|494.9|492.5|0
1656060930000|2022-06-24 08:55:30|495.45|493.05|494.8|492.4|495.45|493.05|494.8|492.4|0
1656060940000|2022-06-24 08:55:40|494.53|492.13|494.62|492.22|494.62|492.22|494.53|492.13|0
1656060950000|2022-06-24 08:55:50|494.8|492.4|494.53|492.13|494.8|492.4|494.53|492.13|0
1656060960000|2022-06-24 08:56:00|494.62|492.22|494.72|492.32|494.9|492.5|494.62|492.22|0
1656060970000|2022-06-24 08:56:10|494.62|492.22|494.62|492.22|494.72|492.32|494.62|492.22|0
1656060980000|2022-06-24 08:56:20|494.72|492.32|494.44|492.04|494.72|492.32|494.44|492.04|0
1656060990000|2022-06-24 08:56:30|494.53|492.13|494.35|491.95|494.53|492.13|494.35|491.95|0
1656061000000|2022-06-24 08:56:40|494.8|492.4|494.44|492.04|494.8|492.4|494.44|492.04|0
1656061010000|2022-06-24 08:56:50|494.53|492.13|494.62|492.22|494.62|492.22|494.35|491.95|0
1656061020000|2022-06-24 08:57:00|494.72|492.32|494.44|492.04|494.72|492.32|494.44|492.04|0
1656061030000|2022-06-24 08:57:10|494.53|492.13|494.35|491.95|494.53|492.13|494.25|491.85|0
1656061040000|2022-06-24 08:57:20|494.44|492.04|494.07|491.67|494.44|492.04|494.07|491.67|0
1656061050000|2022-06-24 08:57:30|493.98|491.58|493.7|491.3|493.98|491.58|493.62|491.22|0
1656061060000|2022-06-24 08:57:40|493.8|491.4|493.8|491.4|493.8|491.4|493.7|491.3|0
1656061070000|2022-06-24 08:57:50|493.7|491.3|493.7|491.3|493.89|491.49|493.7|491.3|0
1656061080000|2022-06-24 08:58:00|493.52|491.12|493.52|491.12|493.52|491.12|493.52|491.12|0
1656061090000|2022-06-24 08:58:10|493.62|491.22|493.8|491.4|493.89|491.49|493.62|491.22|0
1656061100000|2022-06-24 08:58:20|493.7|491.3|493.8|491.4|493.8|491.4|493.7|491.3|0
1656061110000|2022-06-24 08:58:30|493.89|491.49|494.07|491.67|494.07|491.67|493.89|491.49|0
1656061120000|2022-06-24 08:58:40|494.17|491.77|494.17|491.77|494.17|491.77|494.17|491.77|0
1656061130000|2022-06-24 08:58:50|494.25|491.85|494.35|491.95|494.35|491.95|494.25|491.85|0
1656061140000|2022-06-24 08:59:00|494.17|491.77|494.17|491.77|494.17|491.77|494.17|491.77|0
1656061150000|2022-06-24 08:59:10|494.07|491.67|494.25|491.85|494.44|492.04|494.07|491.67|0
1656061160000|2022-06-24 08:59:20|494.17|491.77|494.25|491.85|494.25|491.85|494.17|491.77|0
1656061180000|2022-06-24 08:59:40|494.35|491.95|494.35|491.95|494.35|491.95|494.35|491.95|0
1656061190000|2022-06-24 08:59:50|494.25|491.85|494.53|492.13|494.53|492.13|494.25|491.85|0
1656061200000|2022-06-24 09:00:00|494.62|492.22|494.8|492.4|494.8|492.4|494.62|492.22|0
1656061210000|2022-06-24 09:00:10|494.99|492.59|494.8|492.4|494.99|492.59|494.8|492.4|0
1656061220000|2022-06-24 09:00:20|494.9|492.5|494.9|492.5|494.9|492.5|494.9|492.5|0
1656061230000|2022-06-24 09:00:30|494.99|492.59|494.44|492.04|494.99|492.59|494.44|492.04|0
1656061240000|2022-06-24 09:00:40|494.62|492.22|494.62|492.22|494.72|492.32|494.62|492.22|0
1656061250000|2022-06-24 09:00:50|494.72|492.32|494.99|492.59|494.99|492.59|494.62|492.22|0
1656061260000|2022-06-24 09:01:00|495.17|492.77|495.63|493.23|495.63|493.23|495.17|492.77|0
1656061270000|2022-06-24 09:01:10|495.72|493.32|495.17|492.77|495.72|493.32|495.17|492.77|0
1656061280000|2022-06-24 09:01:20|494.99|492.59|495.08|492.68|495.17|492.77|494.99|492.59|0
1656061290000|2022-06-24 09:01:30|495.17|492.77|495.35|492.95|495.35|492.95|495.17|492.77|0
1656061300000|2022-06-24 09:01:40|495.17|492.77|494.9|492.5|495.17|492.77|494.9|492.5|0
1656061310000|2022-06-24 09:01:50|494.62|492.22|494.25|491.85|494.62|492.22|494.25|491.85|0
1656061320000|2022-06-24 09:02:00|494.71|492.31|494.62|492.22|494.71|492.31|494.62|492.22|0
1656061330000|2022-06-24 09:02:10|494.71|492.31|494.99|492.59|494.99|492.59|494.71|492.31|0
1656061340000|2022-06-24 09:02:20|494.8|492.4|494.62|492.22|494.8|492.4|494.62|492.22|0
1656061350000|2022-06-24 09:02:30|494.44|492.04|494.62|492.22|494.62|492.22|494.44|492.04|0
1656061360000|2022-06-24 09:02:40|495.08|492.68|494.99|492.59|495.08|492.68|494.9|492.5|0
1656061370000|2022-06-24 09:02:50|494.8|492.4|494.8|492.4|494.99|492.59|494.8|492.4|0
1656061380000|2022-06-24 09:03:00|494.99|492.59|495.17|492.77|495.17|492.77|494.99|492.59|0
1656061390000|2022-06-24 09:03:10|495.08|492.68|494.99|492.59|495.08|492.68|494.99|492.59|0
1656061400000|2022-06-24 09:03:20|494.8|492.4|495.17|492.77|495.17|492.77|494.8|492.4|0
1656061410000|2022-06-24 09:03:30|495.26|492.86|495.54|493.14|495.54|493.14|495.26|492.86|0
1656061420000|2022-06-24 09:03:40|495.63|493.23|495.54|493.14|495.72|493.32|495.54|493.14|0
1656061430000|2022-06-24 09:03:50|495.72|493.32|495.9|493.5|495.9|493.5|495.72|493.32|0
1656061440000|2022-06-24 09:04:00|495.72|493.32|496.09|493.69|496.09|493.69|495.72|493.32|0
1656061450000|2022-06-24 09:04:10|495.9|493.5|495.9|493.5|495.9|493.5|495.9|493.5|0
1656061460000|2022-06-24 09:04:20|496|493.6|495.72|493.32|496|493.6|495.63|493.23|0
1656061470000|2022-06-24 09:04:30|495.54|493.14|495.81|493.41|495.81|493.41|495.54|493.14|0
1656061480000|2022-06-24 09:04:40|495.54|493.14|495.63|493.23|495.63|493.23|495.54|493.14|0
1656061490000|2022-06-24 09:04:50|495.72|493.32|495.45|493.05|495.72|493.32|495.35|492.95|0
1656061500000|2022-06-24 09:05:00|495.35|492.95|496.09|493.69|496.09|493.69|495.35|492.95|0
1656061510000|2022-06-24 09:05:10|496.27|493.87|496.37|493.97|496.37|493.97|496.27|493.87|0
1656061520000|2022-06-24 09:05:20|496.27|493.87|496.18|493.78|496.27|493.87|496.18|493.78|0
1656061530000|2022-06-24 09:05:30|496.27|493.87|496.18|493.78|496.27|493.87|496.09|493.69|0
1656061540000|2022-06-24 09:05:40|496.09|493.69|495.9|493.5|496.09|493.69|495.9|493.5|0
1656061550000|2022-06-24 09:05:50|496|493.6|495.9|493.5|496|493.6|495.9|493.5|0
1656061560000|2022-06-24 09:06:00|495.81|493.41|495.81|493.41|495.81|493.41|495.81|493.41|0
1656061570000|2022-06-24 09:06:10|495.72|493.32|495.54|493.14|495.72|493.32|495.54|493.14|0
1656061580000|2022-06-24 09:06:20|495.35|492.95|495.63|493.23|495.63|493.23|495.35|492.95|0
1656061590000|2022-06-24 09:06:30|495.54|493.14|495.53|493.13|495.54|493.14|495.53|493.13|0
1656061600000|2022-06-24 09:06:40|495.63|493.23|495.26|492.86|495.63|493.23|495.26|492.86|0
1656061610000|2022-06-24 09:06:50|495.17|492.77|495.53|493.13|495.53|493.13|495.08|492.68|0
1656061630000|2022-06-24 09:07:10|495.45|493.05|495.35|492.95|495.45|493.05|495.35|492.95|0
1656061640000|2022-06-24 09:07:20|495.17|492.77|494.98|492.58|495.17|492.77|494.98|492.58|0
1656061650000|2022-06-24 09:07:30|494.9|492.5|494.8|492.4|494.9|492.5|494.8|492.4|0
1656061660000|2022-06-24 09:07:40|494.98|492.58|494.98|492.58|495.08|492.68|494.98|492.58|0
1656061670000|2022-06-24 09:07:50|495.08|492.68|494.98|492.58|495.08|492.68|494.98|492.58|0
1656061680000|2022-06-24 09:08:00|494.8|492.4|494.35|491.95|494.8|492.4|494.35|491.95|0
1656061690000|2022-06-24 09:08:10|494.07|491.67|493.88|491.48|494.07|491.67|493.88|491.48|0
1656061700000|2022-06-24 09:08:20|493.8|491.4|494.16|491.76|494.16|491.76|493.8|491.4|0
1656061710000|2022-06-24 09:08:30|494.53|492.13|494.43|492.03|494.53|492.13|494.35|491.95|0
1656061720000|2022-06-24 09:08:40|494.25|491.85|494.8|492.4|494.8|492.4|494.25|491.85|0
1656061730000|2022-06-24 09:08:50|494.71|492.31|494.98|492.58|494.98|492.58|494.71|492.31|0
1656061740000|2022-06-24 09:09:00|494.62|492.22|494.25|491.85|494.62|492.22|494.25|491.85|0
1656061750000|2022-06-24 09:09:10|494.35|491.95|494.07|491.67|494.35|491.95|494.07|491.67|0
1656061760000|2022-06-24 09:09:20|493.98|491.58|494.07|491.67|494.07|491.67|493.88|491.48|0
1656061770000|2022-06-24 09:09:30|493.88|491.48|493.88|491.48|493.88|491.48|493.88|491.48|0
1656061780000|2022-06-24 09:09:40|493.8|491.4|493.8|491.4|493.8|491.4|493.8|491.4|0
1656061790000|2022-06-24 09:09:50|493.7|491.3|493.52|491.12|493.7|491.3|493.52|491.12|0
1656061800000|2022-06-24 09:10:00|493.8|491.4|493.98|491.58|493.98|491.58|493.8|491.4|0
1656061810000|2022-06-24 09:10:10|493.88|491.48|493.7|491.3|493.88|491.48|493.52|491.12|0
1656061820000|2022-06-24 09:10:20|493.79|491.39|493.7|491.3|493.79|491.39|493.7|491.3|0
1656061830000|2022-06-24 09:10:30|493.61|491.21|493.52|491.12|493.61|491.21|493.52|491.12|0
1656061840000|2022-06-24 09:10:40|493.61|491.21|493.52|491.12|493.61|491.21|493.52|491.12|0
1656061850000|2022-06-24 09:10:50|493.61|491.21|493.52|491.12|493.61|491.21|493.52|491.12|0
1656061860000|2022-06-24 09:11:00|493.7|491.3|493.52|491.12|493.7|491.3|493.52|491.12|0
1656061870000|2022-06-24 09:11:10|493.7|491.3|493.79|491.39|493.79|491.39|493.7|491.3|0
1656061880000|2022-06-24 09:11:20|493.88|491.48|493.88|491.48|493.88|491.48|493.88|491.48|0
1656061890000|2022-06-24 09:11:30|493.7|491.3|493.7|491.3|493.7|491.3|493.7|491.3|0
1656061900000|2022-06-24 09:11:40|493.61|491.21|493.52|491.12|493.7|491.3|493.43|491.03|0
1656061910000|2022-06-24 09:11:50|493.7|491.3|493.52|491.12|493.7|491.3|493.52|491.12|0
1656061920000|2022-06-24 09:12:00|493.7|491.3|493.43|491.03|493.7|491.3|493.33|490.93|0
1656061930000|2022-06-24 09:12:10|493.52|491.12|493.52|491.12|493.52|491.12|493.52|491.12|0
1656061940000|2022-06-24 09:12:20|493.7|491.3|493.7|491.3|493.7|491.3|493.7|491.3|0
1656061950000|2022-06-24 09:12:30|493.61|491.21|493.7|491.3|493.7|491.3|493.61|491.21|0
1656061960000|2022-06-24 09:12:40|493.61|491.21|493.52|491.12|493.61|491.21|493.52|491.12|0
1656061970000|2022-06-24 09:12:50|493.43|491.03|493.33|490.93|493.43|491.03|493.33|490.93|0
1656061980000|2022-06-24 09:13:00|493.24|490.84|493.24|490.84|493.24|490.84|493.24|490.84|0
1656061990000|2022-06-24 09:13:10|493.15|490.75|493.06|490.66|493.15|490.75|493.06|490.66|0
1656062000000|2022-06-24 09:13:20|492.97|490.57|492.97|490.57|492.97|490.57|492.97|490.57|0
1656062020000|2022-06-24 09:13:40|493.15|490.75|493.33|490.93|493.33|490.93|493.15|490.75|0
1656062030000|2022-06-24 09:13:50|493.24|490.84|493.06|490.66|493.24|490.84|493.06|490.66|0
1656062040000|2022-06-24 09:14:00|493.15|490.75|492.88|490.48|493.15|490.75|492.88|490.48|0
1656062050000|2022-06-24 09:14:10|492.78|490.38|492.97|490.57|492.97|490.57|492.78|490.38|0
1656062060000|2022-06-24 09:14:20|492.78|490.38|491.72|489.32|492.88|490.48|491.72|489.32|0
1656062070000|2022-06-24 09:14:30|491.44|489.04|491.53|489.13|491.53|489.13|491.44|489.04|0
1656062080000|2022-06-24 09:14:40|491.44|489.04|492.08|489.68|492.08|489.68|491.35|488.95|0
1656062090000|2022-06-24 09:14:50|491.9|489.5|492.08|489.68|492.08|489.68|491.9|489.5|0
1656062100000|2022-06-24 09:15:00|491.9|489.5|491.99|489.59|491.99|489.59|491.9|489.5|0
1656062110000|2022-06-24 09:15:10|491.9|489.5|492.36|489.96|492.36|489.96|491.9|489.5|0
1656062120000|2022-06-24 09:15:20|492.45|490.05|492.63|490.23|492.73|490.33|492.45|490.05|0
1656062130000|2022-06-24 09:15:30|492.45|490.05|492.63|490.23|492.63|490.23|492.45|490.05|0
1656062140000|2022-06-24 09:15:40|492.54|490.14|492.81|490.41|492.81|490.41|492.45|490.05|0
1656062150000|2022-06-24 09:15:50|492.54|490.14|492.26|489.86|492.63|490.23|492.26|489.86|0
1656062160000|2022-06-24 09:16:00|492.08|489.68|492.18|489.78|492.18|489.78|492.08|489.68|0
1656062170000|2022-06-24 09:16:10|492.26|489.86|492.36|489.96|492.36|489.96|492.26|489.86|0
1656062180000|2022-06-24 09:16:20|492.26|489.86|492.26|489.86|492.26|489.86|492.18|489.78|0
1656062190000|2022-06-24 09:16:30|492.08|489.68|492.26|489.86|492.26|489.86|492.08|489.68|0
1656062220000|2022-06-24 09:17:00|492.08|489.68|491.99|489.59|492.08|489.68|491.99|489.59|0
1656062230000|2022-06-24 09:17:10|491.9|489.5|491.9|489.5|492.08|489.68|491.9|489.5|0
1656062240000|2022-06-24 09:17:20|491.71|489.31|492.08|489.68|492.08|489.68|491.71|489.31|0
1656062250000|2022-06-24 09:17:30|492.26|489.86|491.99|489.59|492.26|489.86|491.99|489.59|0
1656062260000|2022-06-24 09:17:40|492.18|489.78|492.08|489.68|492.18|489.78|492.08|489.68|0
1656062270000|2022-06-24 09:17:50|492.18|489.78|492.08|489.68|492.18|489.78|492.08|489.68|0
1656062280000|2022-06-24 09:18:00|492.18|489.78|491.99|489.59|492.18|489.78|491.99|489.59|0
1656062290000|2022-06-24 09:18:10|492.08|489.68|491.9|489.5|492.08|489.68|491.9|489.5|0
1656062300000|2022-06-24 09:18:20|491.71|489.31|491.71|489.31|491.71|489.31|491.44|489.04|0
1656062310000|2022-06-24 09:18:30|491.81|489.41|491.81|489.41|491.81|489.41|491.81|489.41|0
1656062320000|2022-06-24 09:18:40|491.71|489.31|491.53|489.13|491.71|489.31|491.53|489.13|0
1656062330000|2022-06-24 09:18:50|491.63|489.23|491.71|489.31|491.71|489.31|491.63|489.23|0
1656062340000|2022-06-24 09:19:00|491.53|489.13|491.71|489.31|491.9|489.5|491.53|489.13|0
1656062350000|2022-06-24 09:19:10|491.9|489.5|491.9|489.5|492.08|489.68|491.9|489.5|0
1656062360000|2022-06-24 09:19:20|491.71|489.31|491.63|489.23|491.71|489.31|491.53|489.13|0
1656062370000|2022-06-24 09:19:30|492.08|489.68|491.9|489.5|492.08|489.68|491.81|489.41|0
1656062380000|2022-06-24 09:19:40|491.99|489.59|492.17|489.77|492.26|489.86|491.99|489.59|0
1656062390000|2022-06-24 09:19:50|492.08|489.68|491.99|489.59|492.08|489.68|491.99|489.59|0
1656062400000|2022-06-24 09:20:00|492.08|489.68|491.9|489.5|492.08|489.68|491.9|489.5|0
1656062410000|2022-06-24 09:20:10|491.71|489.31|491.9|489.5|491.9|489.5|491.71|489.31|0
1656062420000|2022-06-24 09:20:20|491.81|489.41|491.71|489.31|491.81|489.41|491.71|489.31|0
1656062430000|2022-06-24 09:20:30|491.53|489.13|491.71|489.31|491.71|489.31|491.53|489.13|0
1656062440000|2022-06-24 09:20:40|491.99|489.59|492.26|489.86|492.26|489.86|491.99|489.59|0
1656062450000|2022-06-24 09:20:50|491.9|489.5|491.9|489.5|491.9|489.5|491.9|489.5|0
1656062460000|2022-06-24 09:21:00|492.08|489.68|492.26|489.86|492.26|489.86|492.08|489.68|0
1656062470000|2022-06-24 09:21:10|492.17|489.77|492.26|489.86|492.26|489.86|492.17|489.77|0
1656062480000|2022-06-24 09:21:20|492.17|489.77|492.26|489.86|492.26|489.86|492.08|489.68|0
1656062500000|2022-06-24 09:21:40|492.45|490.05|492.45|490.05|492.45|490.05|492.45|490.05|0
1656062520000|2022-06-24 09:22:00|492.17|489.77|492.17|489.77|492.17|489.77|492.17|489.77|0
1656062530000|2022-06-24 09:22:10|492.26|489.86|492.54|490.14|492.54|490.14|492.26|489.86|0
1656062540000|2022-06-24 09:22:20|492.45|490.05|492.45|490.05|492.45|490.05|492.36|489.96|0
1656062550000|2022-06-24 09:22:30|492.54|490.14|492.08|489.68|492.54|490.14|492.08|489.68|0
1656062560000|2022-06-24 09:22:40|492.17|489.77|492.26|489.86|492.26|489.86|492.17|489.77|0
1656062570000|2022-06-24 09:22:50|492.17|489.77|491.99|489.59|492.17|489.77|491.99|489.59|0
1656062580000|2022-06-24 09:23:00|491.9|489.5|491.81|489.41|491.9|489.5|491.81|489.41|0
1656062590000|2022-06-24 09:23:10|491.71|489.31|492.17|489.77|492.17|489.77|491.71|489.31|0
1656062600000|2022-06-24 09:23:20|492.08|489.68|491.99|489.59|492.08|489.68|491.99|489.59|0
1656062610000|2022-06-24 09:23:30|492.08|489.68|491.99|489.59|492.08|489.68|491.99|489.59|0
1656062620000|2022-06-24 09:23:40|492.08|489.68|492.26|489.86|492.26|489.86|492.08|489.68|0
1656062640000|2022-06-24 09:24:00|492.44|490.04|492.54|490.14|492.54|490.14|492.44|490.04|0
1656062650000|2022-06-24 09:24:10|492.44|490.04|492.63|490.23|492.63|490.23|492.44|490.04|0
1656062660000|2022-06-24 09:24:20|492.44|490.04|492.44|490.04|492.54|490.14|492.44|490.04|0
1656062670000|2022-06-24 09:24:30|491.89|489.49|492.08|489.68|492.08|489.68|491.89|489.49|0
1656062680000|2022-06-24 09:24:40|492.26|489.86|492.26|489.86|492.26|489.86|492.17|489.77|0
1656062690000|2022-06-24 09:24:50|492.36|489.96|492.17|489.77|492.36|489.96|492.17|489.77|0
1656062700000|2022-06-24 09:25:00|492.08|489.68|492.08|489.68|492.08|489.68|492.08|489.68|0
1656062710000|2022-06-24 09:25:10|492.26|489.86|492.26|489.86|492.26|489.86|492.26|489.86|0
1656062720000|2022-06-24 09:25:20|492.36|489.96|492.44|490.04|492.44|490.04|492.36|489.96|0
1656062730000|2022-06-24 09:25:30|492.63|490.23|492.81|490.41|492.81|490.41|492.63|490.23|0
1656062740000|2022-06-24 09:25:40|492.99|490.59|493.27|490.87|493.27|490.87|492.99|490.59|0
1656062750000|2022-06-24 09:25:50|493.46|491.06|493.36|490.96|493.46|491.06|493.36|490.96|0
1656062760000|2022-06-24 09:26:00|493.18|490.78|493.18|490.78|493.18|490.78|493.18|490.78|0
1656062770000|2022-06-24 09:26:10|493.36|490.96|493.91|491.51|493.91|491.51|493.36|490.96|0
1656062790000|2022-06-24 09:26:30|493.82|491.42|493.91|491.51|493.91|491.51|493.73|491.33|0
1656062810000|2022-06-24 09:26:50|494.1|491.7|494.1|491.7|494.1|491.7|494.1|491.7|0
1656062820000|2022-06-24 09:27:00|493.91|491.51|493.91|491.51|493.91|491.51|493.73|491.33|0
1656062830000|2022-06-24 09:27:10|494.1|491.7|494.28|491.88|494.28|491.88|494.1|491.7|0
1656062840000|2022-06-24 09:27:20|494.19|491.79|494.19|491.79|494.19|491.79|494.1|491.7|0
1656062850000|2022-06-24 09:27:30|494.28|491.88|494.1|491.7|494.46|492.06|494.1|491.7|0
1656062860000|2022-06-24 09:27:40|494.09|491.69|494.28|491.88|494.28|491.88|494.09|491.69|0
1656062870000|2022-06-24 09:27:50|494.46|492.06|494.46|492.06|494.46|492.06|494.37|491.97|0
1656062880000|2022-06-24 09:28:00|494.65|492.25|494.83|492.43|494.83|492.43|494.65|492.25|0
1656062890000|2022-06-24 09:28:10|494.74|492.34|494.37|491.97|494.74|492.34|494.37|491.97|0
1656062900000|2022-06-24 09:28:20|494.09|491.69|494.19|491.79|494.19|491.79|494.09|491.69|0
1656062910000|2022-06-24 09:28:30|494.28|491.88|494.09|491.69|494.28|491.88|494.01|491.61|0
1656062920000|2022-06-24 09:28:40|494.01|491.61|494.09|491.69|494.09|491.69|494.01|491.61|0
1656062940000|2022-06-24 09:29:00|494.01|491.61|494.19|491.79|494.19|491.79|494.01|491.61|0
1656062950000|2022-06-24 09:29:10|494.09|491.69|494.09|491.69|494.09|491.69|494.09|491.69|0
1656062970000|2022-06-24 09:29:30|494.28|491.88|494.28|491.88|494.28|491.88|494.28|491.88|0
1656062980000|2022-06-24 09:29:40|494.19|491.79|494.28|491.88|494.28|491.88|494.19|491.79|0
1656062990000|2022-06-24 09:29:50|494.46|492.06|494.09|491.69|494.46|492.06|494.09|491.69|0
1656063000000|2022-06-24 09:30:00|494.01|491.61|493.73|491.33|494.46|492.06|493.73|491.33|0
1656063010000|2022-06-24 09:30:10|493.91|491.51|493.91|491.51|494.09|491.69|493.91|491.51|0
1656063020000|2022-06-24 09:30:20|493.73|491.33|494.09|491.69|494.09|491.69|493.73|491.33|0
1656063030000|2022-06-24 09:30:30|494.28|491.88|494.46|492.06|494.46|492.06|494.28|491.88|0
1656063040000|2022-06-24 09:30:40|494.56|492.16|494.65|492.25|494.65|492.25|494.56|492.16|0
1656063050000|2022-06-24 09:30:50|494.46|492.06|494.56|492.16|494.56|492.16|494.46|492.06|0
1656063060000|2022-06-24 09:31:00|494.65|492.25|494.64|492.24|494.74|492.34|494.64|492.24|0
1656063080000|2022-06-24 09:31:20|494.83|492.43|494.67|492.27|494.83|492.43|494.64|492.24|0
1656063090000|2022-06-24 09:31:30|494.77|492.37|494.77|492.37|494.77|492.37|494.77|492.37|0
1656063100000|2022-06-24 09:31:40|494.85|492.45|495.04|492.64|495.04|492.64|494.85|492.45|0
1656063110000|2022-06-24 09:31:50|494.77|492.37|494.85|492.45|494.85|492.45|494.67|492.27|0
1656063120000|2022-06-24 09:32:00|494.67|492.27|493.94|491.54|494.67|492.27|493.94|491.54|0
1656063130000|2022-06-24 09:32:10|493.75|491.35|493.75|491.35|493.94|491.54|493.75|491.35|0
1656063140000|2022-06-24 09:32:20|493.57|491.17|493.39|490.99|493.57|491.17|493.39|490.99|0
1656063150000|2022-06-24 09:32:30|493.57|491.17|493.57|491.17|493.57|491.17|493.57|491.17|0
1656063160000|2022-06-24 09:32:40|493.75|491.35|493.57|491.17|493.75|491.35|493.57|491.17|0
1656063170000|2022-06-24 09:32:50|493.38|490.98|493.2|490.8|493.38|490.98|493.2|490.8|0
1656063180000|2022-06-24 09:33:00|493.3|490.9|493.11|490.71|493.3|490.9|493.02|490.62|0
1656063190000|2022-06-24 09:33:10|493.2|490.8|493.3|490.9|493.3|490.9|493.2|490.8|0
1656063200000|2022-06-24 09:33:20|493.2|490.8|493.2|490.8|493.2|490.8|493.02|490.62|0
1656063210000|2022-06-24 09:33:30|493.38|490.98|493.2|490.8|493.38|490.98|493.2|490.8|0
1656063220000|2022-06-24 09:33:40|493.02|490.62|493.48|491.08|493.48|491.08|493.02|490.62|0
1656063230000|2022-06-24 09:33:50|493.57|491.17|493.75|491.35|493.75|491.35|493.57|491.17|0
1656063240000|2022-06-24 09:34:00|493.66|491.26|493.75|491.35|493.75|491.35|493.57|491.17|0
1656063250000|2022-06-24 09:34:10|493.57|491.17|493.66|491.26|493.66|491.26|493.57|491.17|0
1656063260000|2022-06-24 09:34:20|493.75|491.35|493.75|491.35|493.75|491.35|493.75|491.35|0
1656063270000|2022-06-24 09:34:30|493.48|491.08|493.57|491.17|493.57|491.17|493.48|491.08|0
1656063280000|2022-06-24 09:34:40|493.48|491.08|493.38|490.98|493.48|491.08|493.38|490.98|0
1656063290000|2022-06-24 09:34:50|493.3|490.9|493.02|490.62|493.3|490.9|493.02|490.62|0
1656063300000|2022-06-24 09:35:00|493.11|490.71|493.11|490.71|493.11|490.71|493.11|490.71|0
1656063310000|2022-06-24 09:35:10|493.02|490.62|493.02|490.62|493.02|490.62|493.02|490.62|0
1656063320000|2022-06-24 09:35:20|492.83|490.43|492.83|490.43|492.83|490.43|492.83|490.43|0
1656063330000|2022-06-24 09:35:30|492.75|490.35|492.83|490.43|492.83|490.43|492.75|490.35|0
1656063340000|2022-06-24 09:35:40|492.93|490.53|493.02|490.62|493.02|490.62|492.83|490.43|0
1656063350000|2022-06-24 09:35:50|492.93|490.53|492.83|490.43|492.93|490.53|492.83|490.43|0
1656063360000|2022-06-24 09:36:00|493.02|490.62|493.02|490.62|493.02|490.62|492.65|490.25|0
1656063370000|2022-06-24 09:36:10|493.2|490.8|493.2|490.8|493.2|490.8|493.2|490.8|0
1656063380000|2022-06-24 09:36:20|493.11|490.71|492.75|490.35|493.11|490.71|492.75|490.35|0
1656063390000|2022-06-24 09:36:30|492.83|490.43|493.2|490.8|493.2|490.8|492.83|490.43|0
1656063400000|2022-06-24 09:36:40|493.38|490.98|493.38|490.98|493.38|490.98|493.38|490.98|0
1656063410000|2022-06-24 09:36:50|493.57|491.17|493.48|491.08|493.57|491.17|493.48|491.08|0
1656063420000|2022-06-24 09:37:00|493.57|491.17|493.57|491.17|493.57|491.17|493.57|491.17|0
1656063430000|2022-06-24 09:37:10|494.03|491.63|494.4|492|494.49|492.09|494.03|491.63|0
1656063440000|2022-06-24 09:37:20|494.3|491.9|494.3|491.9|494.4|492|494.3|491.9|0
1656063450000|2022-06-24 09:37:30|494.49|492.09|494.67|492.27|494.67|492.27|494.49|492.09|0
1656063460000|2022-06-24 09:37:40|494.76|492.36|494.76|492.36|494.76|492.36|494.76|492.36|0
1656063470000|2022-06-24 09:37:50|495.04|492.64|494.95|492.55|495.04|492.64|494.95|492.55|0
1656063480000|2022-06-24 09:38:00|494.85|492.45|494.76|492.36|494.85|492.45|494.67|492.27|0
1656063490000|2022-06-24 09:38:10|494.67|492.27|494.67|492.27|494.67|492.27|494.67|492.27|0
1656063500000|2022-06-24 09:38:20|494.85|492.45|494.48|492.08|494.85|492.45|494.48|492.08|0
1656063510000|2022-06-24 09:38:30|494.58|492.18|494.85|492.45|494.85|492.45|494.58|492.18|0
1656063520000|2022-06-24 09:38:40|495.04|492.64|495.04|492.64|495.04|492.64|495.04|492.64|0
1656063530000|2022-06-24 09:38:50|495.22|492.82|495.04|492.64|495.22|492.82|495.04|492.64|0
1656063550000|2022-06-24 09:39:10|494.85|492.45|494.67|492.27|494.85|492.45|494.67|492.27|0
1656063560000|2022-06-24 09:39:20|494.48|492.08|494.67|492.27|494.67|492.27|494.48|492.08|0
1656063570000|2022-06-24 09:39:30|494.48|492.08|494.67|492.27|494.67|492.27|494.48|492.08|0
1656063580000|2022-06-24 09:39:40|494.85|492.45|495.04|492.64|495.13|492.73|494.85|492.45|0
1656063590000|2022-06-24 09:39:50|495.13|492.73|495.13|492.73|495.13|492.73|495.13|492.73|0
1656063600000|2022-06-24 09:40:00|495.04|492.64|495.22|492.82|495.32|492.92|495.04|492.64|0
1656063610000|2022-06-24 09:40:10|495.13|492.73|494.67|492.27|495.13|492.73|494.67|492.27|0
1656063620000|2022-06-24 09:40:20|494.48|492.08|494.67|492.27|494.67|492.27|494.48|492.08|0
1656063640000|2022-06-24 09:40:40|494.85|492.45|494.85|492.45|495.22|492.82|494.85|492.45|0
1656063650000|2022-06-24 09:40:50|494.67|492.27|494.85|492.45|494.85|492.45|494.67|492.27|0
1656063660000|2022-06-24 09:41:00|494.48|492.08|494.48|492.08|494.58|492.18|494.48|492.08|0
1656063680000|2022-06-24 09:41:20|494.4|492|494.48|492.08|494.48|492.08|494.4|492|0
1656063690000|2022-06-24 09:41:30|494.3|491.9|494.3|491.9|494.3|491.9|494.21|491.81|0
1656063700000|2022-06-24 09:41:40|494.48|492.08|494.4|492|494.48|492.08|494.4|492|0
1656063710000|2022-06-24 09:41:50|494.3|491.9|494.48|492.08|494.48|492.08|494.3|491.9|0
1656063720000|2022-06-24 09:42:00|494.4|492|494.4|492|494.4|492|494.4|492|0
1656063730000|2022-06-24 09:42:10|494.48|492.08|494.3|491.9|494.48|492.08|494.3|491.9|0
1656063740000|2022-06-24 09:42:20|494.48|492.08|494.48|492.08|494.48|492.08|494.48|492.08|0
1656063750000|2022-06-24 09:42:30|494.3|491.9|494.12|491.72|494.3|491.9|494.12|491.72|0
1656063760000|2022-06-24 09:42:40|494.3|491.9|494.58|492.18|494.58|492.18|494.3|491.9|0
1656063770000|2022-06-24 09:42:50|494.48|492.08|494.48|492.08|494.58|492.18|494.48|492.08|0
1656063780000|2022-06-24 09:43:00|494.3|491.9|494.12|491.72|494.3|491.9|494.12|491.72|0
1656063790000|2022-06-24 09:43:10|494.21|491.81|494.21|491.81|494.21|491.81|494.21|491.81|0
1656063800000|2022-06-24 09:43:20|494.12|491.72|493.56|491.16|494.12|491.72|493.56|491.16|0
1656063810000|2022-06-24 09:43:30|493.66|491.26|493.84|491.44|493.93|491.53|493.66|491.26|0
1656063820000|2022-06-24 09:43:40|493.93|491.53|493.93|491.53|493.93|491.53|493.84|491.44|0
1656063830000|2022-06-24 09:43:50|493.66|491.26|493.56|491.16|493.66|491.26|493.38|490.98|0
1656063840000|2022-06-24 09:44:00|493.48|491.08|493.01|490.61|493.48|491.08|493.01|490.61|0
1656063850000|2022-06-24 09:44:10|493.11|490.71|493.11|490.71|493.11|490.71|493.01|490.61|0
1656063860000|2022-06-24 09:44:20|493.2|490.8|492.83|490.43|493.2|490.8|492.83|490.43|0
1656063870000|2022-06-24 09:44:30|492.93|490.53|493.01|490.61|493.01|490.61|492.93|490.53|0
1656063880000|2022-06-24 09:44:40|493.2|490.8|493.11|490.71|493.2|490.8|493.11|490.71|0
1656063890000|2022-06-24 09:44:50|493.2|490.8|493.01|490.61|493.2|490.8|493.01|490.61|0
1656063900000|2022-06-24 09:45:00|493.11|490.71|493.01|490.61|493.11|490.71|493.01|490.61|0
1656063910000|2022-06-24 09:45:10|493.11|490.71|493.01|490.61|493.2|490.8|493.01|490.61|0
1656063930000|2022-06-24 09:45:30|493.11|490.71|493.01|490.61|493.11|490.71|492.93|490.53|0
1656063960000|2022-06-24 09:46:00|492.83|490.43|493.01|490.61|493.01|490.61|492.83|490.43|0
1656063970000|2022-06-24 09:46:10|493.2|490.8|492.83|490.43|493.2|490.8|492.83|490.43|0
1656063980000|2022-06-24 09:46:20|492.46|490.06|492.46|490.06|492.46|490.06|492.46|490.06|0
1656063990000|2022-06-24 09:46:30|492.65|490.25|492.46|490.06|492.65|490.25|492.46|490.06|0
1656064000000|2022-06-24 09:46:40|492.65|490.25|492.65|490.25|493.2|490.8|492.65|490.25|0
1656064010000|2022-06-24 09:46:50|492.83|490.43|492.65|490.25|492.83|490.43|492.65|490.25|0
1656064020000|2022-06-24 09:47:00|492.83|490.43|493.2|490.8|493.2|490.8|492.83|490.43|0
1656064030000|2022-06-24 09:47:10|493.29|490.89|493.2|490.8|493.29|490.89|493.2|490.8|0
1656064040000|2022-06-24 09:47:20|493.11|490.71|492.74|490.34|493.11|490.71|492.74|490.34|0
1656064050000|2022-06-24 09:47:30|492.65|490.25|492.19|489.79|492.65|490.25|492.1|489.7|0
1656064060000|2022-06-24 09:47:40|492.01|489.61|491.91|489.51|492.01|489.61|491.82|489.42|0
1656064070000|2022-06-24 09:47:50|491.82|489.42|491.82|489.42|491.91|489.51|491.82|489.42|0
1656064080000|2022-06-24 09:48:00|491.91|489.51|491.73|489.33|491.91|489.51|491.73|489.33|0
1656064090000|2022-06-24 09:48:10|491.82|489.42|491.91|489.51|491.91|489.51|491.82|489.42|0
1656064100000|2022-06-24 09:48:20|492.01|489.61|492.1|489.7|492.37|489.97|492.01|489.61|0
1656064110000|2022-06-24 09:48:30|492.28|489.88|492.28|489.88|492.28|489.88|492.28|489.88|0
1656064120000|2022-06-24 09:48:40|492.46|490.06|492.28|489.88|492.46|490.06|492.28|489.88|0
1656064130000|2022-06-24 09:48:50|492.37|489.97|492.28|489.88|492.37|489.97|492.28|489.88|0
1656064140000|2022-06-24 09:49:00|492.1|489.7|492.37|489.97|492.37|489.97|492.1|489.7|0
1656064150000|2022-06-24 09:49:10|492.46|490.06|492.46|490.06|492.46|490.06|492.46|490.06|0
1656064160000|2022-06-24 09:49:20|492.37|489.97|492.65|490.25|492.65|490.25|492.28|489.88|0
1656064170000|2022-06-24 09:49:30|492.83|490.43|492.74|490.34|492.83|490.43|492.74|490.34|0
1656064180000|2022-06-24 09:49:40|492.83|490.43|493.2|490.8|493.2|490.8|492.83|490.43|0
1656064190000|2022-06-24 09:49:50|493.11|490.71|493.01|490.61|493.11|490.71|493.01|490.61|0
1656064200000|2022-06-24 09:50:00|493.11|490.71|493.01|490.61|493.11|490.71|493.01|490.61|0
1656064210000|2022-06-24 09:50:10|493.2|490.8|493.47|491.07|493.47|491.07|493.2|490.8|0
1656064220000|2022-06-24 09:50:20|493.56|491.16|493.56|491.16|493.75|491.35|493.56|491.16|0
1656064240000|2022-06-24 09:50:40|493.66|491.26|493.75|491.35|493.75|491.35|493.66|491.26|0
1656064250000|2022-06-24 09:50:50|493.93|491.53|494.3|491.9|494.3|491.9|493.93|491.53|0
1656064260000|2022-06-24 09:51:00|494.11|491.71|494.3|491.9|494.3|491.9|494.11|491.71|0
1656064270000|2022-06-24 09:51:10|494.21|491.81|494.21|491.81|494.3|491.9|494.21|491.81|0
1656064280000|2022-06-24 09:51:20|494.11|491.71|494.11|491.71|494.11|491.71|494.11|491.71|0
1656064290000|2022-06-24 09:51:30|493.93|491.53|493.84|491.44|494.02|491.62|493.84|491.44|0
1656064300000|2022-06-24 09:51:40|493.93|491.53|493.93|491.53|493.93|491.53|493.93|491.53|0
1656064310000|2022-06-24 09:51:50|493.66|491.26|493.19|490.79|493.66|491.26|493.19|490.79|0
1656064320000|2022-06-24 09:52:00|493.29|490.89|493.19|490.79|493.29|490.89|493.19|490.79|0
1656064330000|2022-06-24 09:52:10|492.83|490.43|492.74|490.34|492.83|490.43|492.74|490.34|0
1656064340000|2022-06-24 09:52:20|492.64|490.24|492.83|490.43|492.83|490.43|492.64|490.24|0
1656064350000|2022-06-24 09:52:30|492.74|490.34|492.83|490.43|492.83|490.43|492.74|490.34|0
1656064360000|2022-06-24 09:52:40|493.11|490.71|493.01|490.61|493.11|490.71|493.01|490.61|0
1656064370000|2022-06-24 09:52:50|492.83|490.43|492.83|490.43|492.83|490.43|492.83|490.43|0
1656064380000|2022-06-24 09:53:00|492.74|490.34|492.83|490.43|493.01|490.61|492.74|490.34|0
1656064390000|2022-06-24 09:53:10|493.01|490.61|493.38|490.98|493.38|490.98|493.01|490.61|0
1656064400000|2022-06-24 09:53:20|493.19|490.79|493.19|490.79|493.19|490.79|493.19|490.79|0
1656064410000|2022-06-24 09:53:30|493.38|490.98|493.29|490.89|493.56|491.16|493.29|490.89|0
1656064420000|2022-06-24 09:53:40|493.11|490.71|492.92|490.52|493.11|490.71|492.92|490.52|0
1656064430000|2022-06-24 09:53:50|492.83|490.43|492.92|490.52|493.01|490.61|492.83|490.43|0
1656064440000|2022-06-24 09:54:00|492.83|490.43|492.83|490.43|492.83|490.43|492.83|490.43|0
1656064460000|2022-06-24 09:54:20|492.64|490.24|492.83|490.43|492.83|490.43|492.64|490.24|0
1656064480000|2022-06-24 09:54:40|492.64|490.24|492.37|489.97|492.64|490.24|492.37|489.97|0
1656064490000|2022-06-24 09:54:50|492.46|490.06|492.56|490.16|492.56|490.16|492.28|489.88|0
1656064500000|2022-06-24 09:55:00|492.46|490.06|492.46|490.06|492.46|490.06|492.46|490.06|0
1656064510000|2022-06-24 09:55:10|492.37|489.97|492.46|490.06|492.46|490.06|492.37|489.97|0
1656064520000|2022-06-24 09:55:20|493.01|490.61|493.11|490.71|493.19|490.79|493.01|490.61|0
1656064530000|2022-06-24 09:55:30|493.29|490.89|493.38|490.98|493.38|490.98|493.29|490.89|0
1656064540000|2022-06-24 09:55:40|493.29|490.89|493.01|490.61|493.29|490.89|493.01|490.61|0
1656064560000|2022-06-24 09:56:00|492.92|490.52|492.83|490.43|493.01|490.61|492.83|490.43|0
1656064570000|2022-06-24 09:56:10|492.64|490.24|492.64|490.24|492.64|490.24|492.64|490.24|0
1656064580000|2022-06-24 09:56:20|492.46|490.06|492.46|490.06|492.46|490.06|492.46|490.06|0
1656064590000|2022-06-24 09:56:30|492.64|490.24|492.09|489.69|492.64|490.24|492.09|489.69|0
1656064600000|2022-06-24 09:56:40|492|489.6|492.09|489.69|492.09|489.69|492|489.6|0
1656064610000|2022-06-24 09:56:50|492.19|489.79|492.09|489.69|492.19|489.79|492.09|489.69|0
1656064620000|2022-06-24 09:57:00|492.46|490.06|492.09|489.69|492.46|490.06|492.09|489.69|0
1656064630000|2022-06-24 09:57:10|492|489.6|491.73|489.33|492|489.6|491.73|489.33|0
1656064640000|2022-06-24 09:57:20|491.91|489.51|491.82|489.42|491.91|489.51|491.82|489.42|0
1656064650000|2022-06-24 09:57:30|491.91|489.51|491.91|489.51|491.91|489.51|491.91|489.51|0
1656064660000|2022-06-24 09:57:40|492.09|489.69|492.28|489.88|492.28|489.88|492.09|489.69|0
1656064680000|2022-06-24 09:58:00|492.37|489.97|491.54|489.14|492.37|489.97|491.54|489.14|0
1656064690000|2022-06-24 09:58:10|491.73|489.33|491.73|489.33|491.73|489.33|491.73|489.33|0
1656064710000|2022-06-24 09:58:30|491.54|489.14|491.54|489.14|491.54|489.14|491.54|489.14|0
1656064720000|2022-06-24 09:58:40|491.73|489.33|491.36|488.96|491.73|489.33|491.36|488.96|0
1656064730000|2022-06-24 09:58:50|490.63|488.23|490.81|488.41|490.81|488.41|490.63|488.23|0
1656064740000|2022-06-24 09:59:00|490.63|488.23|490.72|488.32|490.72|488.32|490.63|488.23|0
1656064750000|2022-06-24 09:59:10|490.63|488.23|490.63|488.23|490.63|488.23|490.63|488.23|0
1656064760000|2022-06-24 09:59:20|490.36|487.96|490.63|488.23|490.63|488.23|490.36|487.96|0
1656064770000|2022-06-24 09:59:30|490.44|488.04|490.44|488.04|490.44|488.04|490.44|488.04|0
1656064780000|2022-06-24 09:59:40|490.63|488.23|490.44|488.04|490.63|488.23|490.44|488.04|0
1656064790000|2022-06-24 09:59:50|490.26|487.86|490.44|488.04|490.44|488.04|490.26|487.86|0
1656064810000|2022-06-24 10:00:10|490.26|487.86|490.26|487.86|490.44|488.04|490.26|487.86|0
1656064820000|2022-06-24 10:00:20|490.44|488.04|490.81|488.41|490.81|488.41|490.44|488.04|0
1656064830000|2022-06-24 10:00:30|490.72|488.32|490.63|488.23|490.81|488.41|490.63|488.23|0
1656064840000|2022-06-24 10:00:40|490.44|488.04|490.54|488.14|490.54|488.14|490.44|488.04|0
1656064850000|2022-06-24 10:00:50|490.63|488.23|490.08|487.68|490.63|488.23|490.08|487.68|0
1656064860000|2022-06-24 10:01:00|490.26|487.86|490.08|487.68|490.26|487.86|490.08|487.68|0
1656064870000|2022-06-24 10:01:10|489.99|487.59|490.08|487.68|490.08|487.68|489.89|487.49|0
1656064880000|2022-06-24 10:01:20|489.99|487.59|489.71|487.31|489.99|487.59|489.71|487.31|0
1656064890000|2022-06-24 10:01:30|489.89|487.49|489.53|487.13|489.89|487.49|489.53|487.13|0
1656064900000|2022-06-24 10:01:40|488.89|486.49|488.53|486.13|488.89|486.49|488.53|486.13|0
1656064910000|2022-06-24 10:01:50|488.62|486.22|488.8|486.4|488.8|486.4|488.62|486.22|0
1656064920000|2022-06-24 10:02:00|488.98|486.58|488.8|486.4|488.98|486.58|488.8|486.4|0
1656064930000|2022-06-24 10:02:10|488.62|486.22|488.8|486.4|488.8|486.4|488.62|486.22|0
1656064940000|2022-06-24 10:02:20|488.98|486.58|488.98|486.58|488.98|486.58|488.98|486.58|0
1656064950000|2022-06-24 10:02:30|488.62|486.22|488.43|486.03|488.62|486.22|488.43|486.03|0
1656064960000|2022-06-24 10:02:40|488.25|485.85|488.25|485.85|488.25|485.85|488.16|485.76|0
1656064970000|2022-06-24 10:02:50|488.89|486.49|488.8|486.4|488.89|486.49|488.61|486.21|0
1656064980000|2022-06-24 10:03:00|488.43|486.03|488.8|486.4|488.8|486.4|488.43|486.03|0
1656064990000|2022-06-24 10:03:10|488.61|486.21|488.8|486.4|488.8|486.4|488.61|486.21|0
1656065000000|2022-06-24 10:03:20|488.61|486.21|488.8|486.4|488.8|486.4|488.61|486.21|0
1656065010000|2022-06-24 10:03:30|488.98|486.58|488.98|486.58|488.98|486.58|488.98|486.58|0
1656065020000|2022-06-24 10:03:40|488.8|486.4|488.8|486.4|488.89|486.49|488.8|486.4|0
1656065030000|2022-06-24 10:03:50|488.61|486.21|488.43|486.03|488.8|486.4|488.43|486.03|0
1656065040000|2022-06-24 10:04:00|488.61|486.21|488.98|486.58|488.98|486.58|488.61|486.21|0
1656065050000|2022-06-24 10:04:10|488.71|486.31|488.8|486.4|488.8|486.4|488.71|486.31|0
1656065060000|2022-06-24 10:04:20|488.61|486.21|488.61|486.21|488.8|486.4|488.43|486.03|0
1656065070000|2022-06-24 10:04:30|488.71|486.31|488.43|486.03|488.71|486.31|488.43|486.03|0
1656065080000|2022-06-24 10:04:40|488.61|486.21|488.43|486.03|488.61|486.21|488.43|486.03|0
1656065090000|2022-06-24 10:04:50|488.25|485.85|488.61|486.21|488.61|486.21|488.25|485.85|0
1656065100000|2022-06-24 10:05:00|488.8|486.4|489.16|486.76|489.16|486.76|488.8|486.4|0
1656065110000|2022-06-24 10:05:10|488.43|486.03|488.89|486.49|488.89|486.49|488.43|486.03|0
1656065120000|2022-06-24 10:05:20|488.8|486.4|488.98|486.58|488.98|486.58|488.8|486.4|0
1656065130000|2022-06-24 10:05:30|488.8|486.4|488.61|486.21|488.8|486.4|488.61|486.21|0
1656065140000|2022-06-24 10:05:40|488.8|486.4|489.16|486.76|489.16|486.76|488.8|486.4|0
1656065160000|2022-06-24 10:06:00|489.26|486.86|489.34|486.94|489.34|486.94|489.16|486.76|0
1656065170000|2022-06-24 10:06:10|489.53|487.13|489.16|486.76|489.53|487.13|489.16|486.76|0
1656065180000|2022-06-24 10:06:20|489.71|487.31|489.44|487.04|489.71|487.31|489.34|486.94|0
1656065190000|2022-06-24 10:06:30|489.26|486.86|489.62|487.22|489.62|487.22|489.26|486.86|0
1656065200000|2022-06-24 10:06:40|489.89|487.49|490.26|487.86|490.26|487.86|489.89|487.49|0
1656065210000|2022-06-24 10:06:50|490.44|488.04|489.44|487.04|490.81|488.41|489.44|487.04|0
1656065220000|2022-06-24 10:07:00|489.34|486.94|489.53|487.13|489.71|487.31|489.34|486.94|0
1656065230000|2022-06-24 10:07:10|489.44|487.04|489.53|487.13|489.53|487.13|489.44|487.04|0
1656065240000|2022-06-24 10:07:20|489.71|487.31|489.71|487.31|489.71|487.31|489.62|487.22|0
1656065250000|2022-06-24 10:07:30|489.53|487.13|489.26|486.86|489.53|487.13|489.26|486.86|0
1656065260000|2022-06-24 10:07:40|489.16|486.76|489.44|487.04|489.44|487.04|489.16|486.76|0
1656065270000|2022-06-24 10:07:50|489.34|486.94|489.44|487.04|489.53|487.13|489.34|486.94|0
1656065280000|2022-06-24 10:08:00|489.34|486.94|488.71|486.31|489.34|486.94|488.71|486.31|0
1656065290000|2022-06-24 10:08:10|488.8|486.4|488.98|486.58|488.98|486.58|488.8|486.4|0
1656065300000|2022-06-24 10:08:20|489.16|486.76|489.26|486.86|489.34|486.94|489.16|486.76|0
1656065310000|2022-06-24 10:08:30|489.34|486.94|489.34|486.94|489.34|486.94|489.34|486.94|0
1656065320000|2022-06-24 10:08:40|488.8|486.4|488.98|486.58|488.98|486.58|488.8|486.4|0
1656065330000|2022-06-24 10:08:50|489.16|486.76|488.98|486.58|489.16|486.76|488.98|486.58|0
1656065340000|2022-06-24 10:09:00|488.61|486.21|488.25|485.85|488.61|486.21|488.25|485.85|0
1656065350000|2022-06-24 10:09:10|488.43|486.03|488.43|486.03|488.43|486.03|488.25|485.85|0
1656065360000|2022-06-24 10:09:20|488.52|486.12|488.43|486.03|488.61|486.21|488.43|486.03|0
1656065370000|2022-06-24 10:09:30|487.7|485.3|487.61|485.21|487.7|485.3|487.61|485.21|0
1656065380000|2022-06-24 10:09:40|487.7|485.3|487.7|485.3|487.79|485.39|487.7|485.3|0
1656065400000|2022-06-24 10:10:00|487.52|485.12|487.7|485.3|487.7|485.3|487.52|485.12|0
1656065410000|2022-06-24 10:10:10|487.88|485.48|488.25|485.85|488.25|485.85|487.88|485.48|0
1656065420000|2022-06-24 10:10:20|488.43|486.03|488.79|486.39|488.79|486.39|488.43|486.03|0
1656065430000|2022-06-24 10:10:30|488.71|486.31|488.79|486.39|488.79|486.39|488.71|486.31|0
1656065440000|2022-06-24 10:10:40|488.98|486.58|488.89|486.49|488.98|486.58|488.79|486.39|0
1656065450000|2022-06-24 10:10:50|488.79|486.39|488.79|486.39|488.79|486.39|488.79|486.39|0
1656065460000|2022-06-24 10:11:00|488.61|486.21|488.61|486.21|488.61|486.21|488.61|486.21|0
1656065470000|2022-06-24 10:11:10|488.43|486.03|488.79|486.39|488.79|486.39|488.43|486.03|0
1656065480000|2022-06-24 10:11:20|488.61|486.21|488.61|486.21|488.61|486.21|488.61|486.21|0
1656065490000|2022-06-24 10:11:30|488.71|486.31|488.71|486.31|488.71|486.31|488.71|486.31|0
1656065500000|2022-06-24 10:11:40|488.98|486.58|488.98|486.58|488.98|486.58|488.98|486.58|0
1656065520000|2022-06-24 10:12:00|488.79|486.39|488.79|486.39|488.89|486.49|488.79|486.39|0
1656065540000|2022-06-24 10:12:20|488.89|486.49|488.79|486.39|488.89|486.49|488.79|486.39|0
1656065550000|2022-06-24 10:12:30|488.61|486.21|488.43|486.03|488.61|486.21|488.43|486.03|0
1656065560000|2022-06-24 10:12:40|488.34|485.94|488.34|485.94|488.34|485.94|488.34|485.94|0
1656065570000|2022-06-24 10:12:50|488.43|486.03|488.52|486.12|488.61|486.21|488.43|486.03|0
1656065580000|2022-06-24 10:13:00|488.61|486.21|488.61|486.21|488.61|486.21|488.61|486.21|0
1656065590000|2022-06-24 10:13:10|488.43|486.03|488.52|486.12|488.52|486.12|488.43|486.03|0
1656065600000|2022-06-24 10:13:20|488.34|485.94|488.34|485.94|488.43|486.03|488.34|485.94|0
1656065610000|2022-06-24 10:13:30|488.06|485.66|488.06|485.66|488.16|485.76|488.06|485.66|0
1656065620000|2022-06-24 10:13:40|487.98|485.58|488.61|486.21|488.61|486.21|487.98|485.58|0
1656065630000|2022-06-24 10:13:50|488.52|486.12|488.52|486.12|488.52|486.12|488.52|486.12|0
1656065640000|2022-06-24 10:14:00|488.79|486.39|488.79|486.39|488.89|486.49|488.79|486.39|0
1656065650000|2022-06-24 10:14:10|488.61|486.21|488.79|486.39|488.79|486.39|488.61|486.21|0
1656065670000|2022-06-24 10:14:30|488.89|486.49|488.34|485.94|488.89|486.49|488.34|485.94|0
1656065680000|2022-06-24 10:14:40|488.43|486.03|488.43|486.03|488.52|486.12|488.43|486.03|0
1656065700000|2022-06-24 10:15:00|488.61|486.21|488.61|486.21|488.89|486.49|488.61|486.21|0
1656065710000|2022-06-24 10:15:10|488.43|486.03|488.43|486.03|488.43|486.03|488.43|486.03|0
1656065720000|2022-06-24 10:15:20|488.61|486.21|488.43|486.03|488.61|486.21|488.43|486.03|0
1656065730000|2022-06-24 10:15:30|488.34|485.94|488.25|485.85|488.34|485.94|488.25|485.85|0
1656065740000|2022-06-24 10:15:40|488.34|485.94|488.06|485.66|488.34|485.94|488.06|485.66|0
1656065750000|2022-06-24 10:15:50|488.25|485.85|488.61|486.21|488.61|486.21|488.25|485.85|0
1656065760000|2022-06-24 10:16:00|488.79|486.39|488.79|486.39|488.79|486.39|488.79|486.39|0
1656065770000|2022-06-24 10:16:10|488.61|486.21|488.43|486.03|488.61|486.21|488.43|486.03|0
1656065780000|2022-06-24 10:16:20|488.61|486.21|488.61|486.21|488.61|486.21|488.61|486.21|0
1656065790000|2022-06-24 10:16:30|488.43|486.03|488.61|486.21|488.61|486.21|488.43|486.03|0
1656065800000|2022-06-24 10:16:40|488.52|486.12|488.43|486.03|488.52|486.12|488.43|486.03|0
1656065810000|2022-06-24 10:16:50|488.24|485.84|488.43|486.03|488.43|486.03|488.24|485.84|0
1656065820000|2022-06-24 10:17:00|488.61|486.21|488.52|486.12|488.61|486.21|488.43|486.03|0
1656065830000|2022-06-24 10:17:10|488.43|486.03|488.7|486.3|488.7|486.3|488.43|486.03|0
1656065840000|2022-06-24 10:17:20|488.79|486.39|488.89|486.49|488.89|486.49|488.79|486.39|0
1656065850000|2022-06-24 10:17:30|488.97|486.57|488.97|486.57|488.97|486.57|488.89|486.49|0
1656065860000|2022-06-24 10:17:40|488.89|486.49|488.89|486.49|488.89|486.49|488.89|486.49|0
1656065870000|2022-06-24 10:17:50|488.97|486.57|489.34|486.94|489.34|486.94|488.97|486.57|0
1656065880000|2022-06-24 10:18:00|489.16|486.76|489.16|486.76|489.16|486.76|489.16|486.76|0
1656065890000|2022-06-24 10:18:10|488.97|486.57|488.61|486.21|489.16|486.76|488.43|486.03|0
1656065900000|2022-06-24 10:18:20|488.79|486.39|488.7|486.3|488.79|486.39|488.7|486.3|0
1656065910000|2022-06-24 10:18:30|488.79|486.39|488.97|486.57|488.97|486.57|488.79|486.39|0
1656065920000|2022-06-24 10:18:40|489.67|487.27|487.91|485.51|489.67|487.27|487.82|485.42|0
1656065930000|2022-06-24 10:18:50|487.73|485.33|487.91|485.51|487.91|485.51|487.73|485.33|0
1656065940000|2022-06-24 10:19:00|488.01|485.61|488.1|485.7|488.1|485.7|488.01|485.61|0
1656065950000|2022-06-24 10:19:10|487.91|485.51|487.91|485.51|488.1|485.7|487.91|485.51|0
1656065960000|2022-06-24 10:19:20|488.09|485.69|488.09|485.69|488.09|485.69|488.09|485.69|0
1656065970000|2022-06-24 10:19:30|488.28|485.88|487.91|485.51|488.28|485.88|487.91|485.51|0
1656065980000|2022-06-24 10:19:40|488.01|485.61|487.73|485.33|488.01|485.61|487.73|485.33|0
1656065990000|2022-06-24 10:19:50|487.91|485.51|487.91|485.51|487.91|485.51|487.82|485.42|0
1656066000000|2022-06-24 10:20:00|487.73|485.33|488.09|485.69|488.09|485.69|487.73|485.33|0
1656066010000|2022-06-24 10:20:10|488.01|485.61|488.01|485.61|488.01|485.61|488.01|485.61|0
1656066020000|2022-06-24 10:20:20|488.09|485.69|488.09|485.69|488.09|485.69|488.01|485.61|0
1656066030000|2022-06-24 10:20:30|487.91|485.51|487.91|485.51|487.91|485.51|487.73|485.33|0
1656066040000|2022-06-24 10:20:40|487.73|485.33|487.73|485.33|487.73|485.33|487.73|485.33|0
1656066050000|2022-06-24 10:20:50|487.91|485.51|488.09|485.69|488.09|485.69|487.91|485.51|0
1656066060000|2022-06-24 10:21:00|488.19|485.79|487.91|485.51|488.28|485.88|487.91|485.51|0
1656066080000|2022-06-24 10:21:20|488.01|485.61|487.91|485.51|488.09|485.69|487.91|485.51|0
1656066090000|2022-06-24 10:21:30|488.09|485.69|488.09|485.69|488.09|485.69|488.09|485.69|0
1656066100000|2022-06-24 10:21:40|487.91|485.51|488.01|485.61|488.01|485.61|487.91|485.51|0
1656066110000|2022-06-24 10:21:50|487.91|485.51|488.09|485.69|488.09|485.69|487.91|485.51|0
1656066120000|2022-06-24 10:22:00|486.34|483.94|486.34|483.94|486.34|483.94|486.34|483.94|0
1656066130000|2022-06-24 10:22:10|486.25|483.85|486.25|483.85|486.25|483.85|486.25|483.85|0
1656066140000|2022-06-24 10:22:20|486.34|483.94|486.34|483.94|486.34|483.94|486.16|483.76|0
1656066150000|2022-06-24 10:22:30|486.44|484.04|486.53|484.13|486.53|484.13|486.44|484.04|0
1656066160000|2022-06-24 10:22:40|486.44|484.04|486.53|484.13|486.53|484.13|486.44|484.04|0
1656066170000|2022-06-24 10:22:50|487.4|485|487.22|484.82|487.4|485|487.22|484.82|0
1656066180000|2022-06-24 10:23:00|487.31|484.91|487.68|485.28|487.68|485.28|487.31|484.91|0
1656066190000|2022-06-24 10:23:10|487.58|485.18|487.77|485.37|487.77|485.37|487.58|485.18|0
1656066200000|2022-06-24 10:23:20|487.86|485.46|487.95|485.55|487.95|485.55|487.77|485.37|0
1656066210000|2022-06-24 10:23:30|488.05|485.65|488.05|485.65|488.05|485.65|488.05|485.65|0
1656066220000|2022-06-24 10:23:40|487.95|485.55|488.32|485.92|488.32|485.92|487.95|485.55|0
1656066260000|2022-06-24 10:24:20|488.41|486.01|488.41|486.01|488.41|486.01|488.41|486.01|0
1656066270000|2022-06-24 10:24:30|488.5|486.1|488.87|486.47|488.87|486.47|488.5|486.1|0
1656066280000|2022-06-24 10:24:40|488.68|486.28|488.87|486.47|488.87|486.47|488.68|486.28|0
1656066290000|2022-06-24 10:24:50|489.05|486.65|489.15|486.75|489.15|486.75|489.05|486.65|0
1656066300000|2022-06-24 10:25:00|489.24|486.84|489.42|487.02|489.42|487.02|489.24|486.84|0
1656066320000|2022-06-24 10:25:20|489.24|486.84|489.24|486.84|489.24|486.84|489.24|486.84|0
1656066340000|2022-06-24 10:25:40|489.42|487.02|489.51|487.11|489.51|487.11|489.42|487.02|0
1656066350000|2022-06-24 10:25:50|489.42|487.02|489.42|487.02|489.51|487.11|489.42|487.02|0
1656066360000|2022-06-24 10:26:00|489.23|486.83|488.96|486.56|489.23|486.83|488.96|486.56|0
1656066370000|2022-06-24 10:26:10|488.87|486.47|489.33|486.93|489.33|486.93|488.87|486.47|0
1656066380000|2022-06-24 10:26:20|489.23|486.83|489.33|486.93|489.42|487.02|489.23|486.83|0
1656066390000|2022-06-24 10:26:30|489.23|486.83|488.78|486.38|489.23|486.83|488.68|486.28|0
1656066400000|2022-06-24 10:26:40|488.68|486.28|488.68|486.28|488.68|486.28|488.68|486.28|0
1656066410000|2022-06-24 10:26:50|488.78|486.38|489.23|486.83|489.23|486.83|488.68|486.28|0
1656066420000|2022-06-24 10:27:00|489.05|486.65|489.15|486.75|489.23|486.83|489.05|486.65|0
1656066430000|2022-06-24 10:27:10|489.05|486.65|488.96|486.56|489.23|486.83|488.96|486.56|0
1656066440000|2022-06-24 10:27:20|489.05|486.65|489.23|486.83|489.23|486.83|489.05|486.65|0
1656066450000|2022-06-24 10:27:30|489.05|486.65|489.05|486.65|489.05|486.65|489.05|486.65|0
1656066460000|2022-06-24 10:27:40|489.23|486.83|489.42|487.02|489.42|487.02|489.23|486.83|0
1656066470000|2022-06-24 10:27:50|489.23|486.83|489.05|486.65|489.23|486.83|489.05|486.65|0
1656066490000|2022-06-24 10:28:10|489.15|486.75|489.23|486.83|489.23|486.83|489.05|486.65|0
1656066500000|2022-06-24 10:28:20|489.42|487.02|489.42|487.02|489.42|487.02|489.33|486.93|0
1656066510000|2022-06-24 10:28:30|489.23|486.83|489.33|486.93|489.42|487.02|489.23|486.83|0
1656066520000|2022-06-24 10:28:40|489.23|486.83|489.6|487.2|489.6|487.2|489.23|486.83|0
1656066530000|2022-06-24 10:28:50|489.7|487.3|489.6|487.2|489.7|487.3|489.6|487.2|0
1656066540000|2022-06-24 10:29:00|489.51|487.11|489.6|487.2|489.6|487.2|489.51|487.11|0
1656066550000|2022-06-24 10:29:10|489.42|487.02|489.23|486.83|489.42|487.02|489.23|486.83|0
1656066560000|2022-06-24 10:29:20|489.05|486.65|488.87|486.47|489.05|486.65|488.87|486.47|0
1656066570000|2022-06-24 10:29:30|489.05|486.65|489.05|486.65|489.05|486.65|489.05|486.65|0
1656066580000|2022-06-24 10:29:40|489.15|486.75|489.15|486.75|489.15|486.75|489.15|486.75|0
1656066590000|2022-06-24 10:29:50|489.05|486.65|489.05|486.65|489.05|486.65|489.05|486.65|0
1656066600000|2022-06-24 10:30:00|489.23|486.83|489.23|486.83|489.23|486.83|489.23|486.83|0
1656066610000|2022-06-24 10:30:10|489.15|486.75|489.33|486.93|489.33|486.93|489.15|486.75|0
1656066620000|2022-06-24 10:30:20|489.23|486.83|489.15|486.75|489.23|486.83|489.15|486.75|0
1656066630000|2022-06-24 10:30:30|489.23|486.83|489.05|486.65|489.23|486.83|489.05|486.65|0
1656066640000|2022-06-24 10:30:40|488.87|486.47|489.05|486.65|489.05|486.65|488.87|486.47|0
1656066650000|2022-06-24 10:30:50|488.87|486.47|488.87|486.47|488.87|486.47|488.87|486.47|0
1656066670000|2022-06-24 10:31:10|489.14|486.74|489.33|486.93|489.33|486.93|489.14|486.74|0
1656066680000|2022-06-24 10:31:20|489.42|487.02|489.42|487.02|489.42|487.02|489.42|487.02|0
1656066710000|2022-06-24 10:31:50|489.6|487.2|489.42|487.02|489.6|487.2|489.42|487.02|0
1656066730000|2022-06-24 10:32:10|489.14|486.74|489.05|486.65|489.14|486.74|489.05|486.65|0
1656066740000|2022-06-24 10:32:20|489.23|486.83|489.23|486.83|489.23|486.83|489.23|486.83|0
1656066770000|2022-06-24 10:32:50|489.33|486.93|489.23|486.83|489.33|486.93|489.23|486.83|0
1656066780000|2022-06-24 10:33:00|489.05|486.65|488.96|486.56|489.14|486.74|488.96|486.56|0
1656066790000|2022-06-24 10:33:10|488.86|486.46|488.86|486.46|489.05|486.65|488.86|486.46|0
1656066800000|2022-06-24 10:33:20|488.68|486.28|488.68|486.28|488.68|486.28|488.68|486.28|0
1656066810000|2022-06-24 10:33:30|488.86|486.46|488.78|486.38|488.86|486.46|488.68|486.28|0
1656066820000|2022-06-24 10:33:40|488.31|485.91|488.31|485.91|488.31|485.91|488.13|485.73|0
1656066830000|2022-06-24 10:33:50|488.13|485.73|488.04|485.64|488.13|485.73|487.95|485.55|0
1656066840000|2022-06-24 10:34:00|488.13|485.73|488.13|485.73|488.13|485.73|488.13|485.73|0
1656066850000|2022-06-24 10:34:10|487.95|485.55|487.95|485.55|487.95|485.55|487.95|485.55|0
1656066860000|2022-06-24 10:34:20|487.68|485.28|487.68|485.28|487.68|485.28|487.68|485.28|0
1656066870000|2022-06-24 10:34:30|487.58|485.18|487.03|484.63|487.58|485.18|487.03|484.63|0
1656066880000|2022-06-24 10:34:40|487.12|484.72|487.03|484.63|487.12|484.72|487.03|484.63|0
1656066890000|2022-06-24 10:34:50|486.85|484.45|486.66|484.26|486.85|484.45|486.66|484.26|0
1656066900000|2022-06-24 10:35:00|487.4|485|487.95|485.55|487.95|485.55|487.4|485|0
1656066910000|2022-06-24 10:35:10|487.76|485.36|487.67|485.27|487.76|485.36|487.67|485.27|0
1656066920000|2022-06-24 10:35:20|487.58|485.18|487.4|485|487.58|485.18|487.4|485|0
1656066930000|2022-06-24 10:35:30|487.31|484.91|487.4|485|487.49|485.09|487.31|484.91|0
1656066940000|2022-06-24 10:35:40|487.12|484.72|487.21|484.81|487.21|484.81|487.12|484.72|0
1656066950000|2022-06-24 10:35:50|487.12|484.72|487.95|485.55|487.95|485.55|487.12|484.72|0
1656066960000|2022-06-24 10:36:00|488.04|485.64|487.86|485.46|488.04|485.64|487.76|485.36|0
1656066970000|2022-06-24 10:36:10|487.76|485.36|487.4|485|487.76|485.36|487.4|485|0
1656066980000|2022-06-24 10:36:20|487.58|485.18|488.13|485.73|488.13|485.73|487.58|485.18|0
1656066990000|2022-06-24 10:36:30|487.95|485.55|488.13|485.73|488.13|485.73|487.95|485.55|0
1656067000000|2022-06-24 10:36:40|488.04|485.64|487.95|485.55|488.04|485.64|487.95|485.55|0
1656067010000|2022-06-24 10:36:50|488.13|485.73|488.13|485.73|488.31|485.91|488.13|485.73|0
1656067020000|2022-06-24 10:37:00|488.22|485.82|488.22|485.82|488.31|485.91|488.22|485.82|0
1656067030000|2022-06-24 10:37:10|488.31|485.91|488.22|485.82|488.31|485.91|488.13|485.73|0
1656067040000|2022-06-24 10:37:20|488.04|485.64|487.86|485.46|488.04|485.64|487.86|485.46|0
1656067050000|2022-06-24 10:37:30|487.95|485.55|488.13|485.73|488.13|485.73|487.95|485.55|0
1656067060000|2022-06-24 10:37:40|488.22|485.82|488.31|485.91|488.31|485.91|488.22|485.82|0
1656067070000|2022-06-24 10:37:50|488.22|485.82|488.31|485.91|488.31|485.91|488.22|485.82|0
1656067080000|2022-06-24 10:38:00|488.68|486.28|488.59|486.19|488.68|486.28|488.59|486.19|0
1656067090000|2022-06-24 10:38:10|488.5|486.1|488.13|485.73|488.5|486.1|488.13|485.73|0
1656067100000|2022-06-24 10:38:20|487.95|485.55|487.95|485.55|487.95|485.55|487.95|485.55|0
1656067110000|2022-06-24 10:38:30|488.04|485.64|487.95|485.55|488.04|485.64|487.95|485.55|0
1656067120000|2022-06-24 10:38:40|488.04|485.64|487.95|485.55|488.04|485.64|487.95|485.55|0
1656067130000|2022-06-24 10:38:50|487.94|485.54|487.94|485.54|488.13|485.73|487.94|485.54|0
1656067140000|2022-06-24 10:39:00|488.13|485.73|488.13|485.73|488.13|485.73|488.13|485.73|0
1656067150000|2022-06-24 10:39:10|488.04|485.64|488.22|485.82|488.22|485.82|488.04|485.64|0
1656067160000|2022-06-24 10:39:20|488.31|485.91|488.31|485.91|488.31|485.91|488.31|485.91|0
1656067170000|2022-06-24 10:39:30|488.13|485.73|488.13|485.73|488.13|485.73|488.13|485.73|0
1656067180000|2022-06-24 10:39:40|488.04|485.64|488.13|485.73|488.13|485.73|488.04|485.64|0
1656067190000|2022-06-24 10:39:50|488.22|485.82|488.13|485.73|488.22|485.82|488.04|485.64|0
1656067200000|2022-06-24 10:40:00|488.31|485.91|488.31|485.91|488.59|486.19|488.31|485.91|0
1656067210000|2022-06-24 10:40:10|488.13|485.73|488.13|485.73|488.31|485.91|488.13|485.73|0
1656067220000|2022-06-24 10:40:20|488.22|485.82|488.31|485.91|488.31|485.91|488.22|485.82|0
1656067240000|2022-06-24 10:40:40|488.41|486.01|488.41|486.01|488.41|486.01|488.41|486.01|0
1656067250000|2022-06-24 10:40:50|488.31|485.91|488.31|485.91|488.31|485.91|488.31|485.91|0
1656067260000|2022-06-24 10:41:00|488.49|486.09|488.49|486.09|488.59|486.19|488.49|486.09|0
1656067270000|2022-06-24 10:41:10|488.41|486.01|488.49|486.09|488.49|486.09|488.41|486.01|0
1656067280000|2022-06-24 10:41:20|488.41|486.01|488.49|486.09|488.68|486.28|488.31|485.91|0
1656067290000|2022-06-24 10:41:30|488.77|486.37|488.68|486.28|488.77|486.37|488.31|485.91|0
1656067300000|2022-06-24 10:41:40|488.77|486.37|488.31|485.91|488.77|486.37|488.31|485.91|0
1656067310000|2022-06-24 10:41:50|488.13|485.73|488.13|485.73|488.13|485.73|488.13|485.73|0
1656067330000|2022-06-24 10:42:10|488.22|485.82|488.13|485.73|488.31|485.91|488.13|485.73|0
1656067340000|2022-06-24 10:42:20|488.22|485.82|488.13|485.73|488.22|485.82|488.13|485.73|0
1656067350000|2022-06-24 10:42:30|488.31|485.91|488.86|486.46|488.86|486.46|488.31|485.91|0
1656067360000|2022-06-24 10:42:40|488.96|486.56|489.14|486.74|489.14|486.74|488.96|486.56|0
1656067370000|2022-06-24 10:42:50|489.23|486.83|489.14|486.74|489.23|486.83|489.05|486.65|0
1656067380000|2022-06-24 10:43:00|489.23|486.83|489.32|486.92|489.32|486.92|489.23|486.83|0
1656067390000|2022-06-24 10:43:10|489.23|486.83|489.23|486.83|489.23|486.83|489.23|486.83|0
1656067400000|2022-06-24 10:43:20|489.41|487.01|489.23|486.83|489.41|487.01|489.23|486.83|0
1656067410000|2022-06-24 10:43:30|489.14|486.74|489.04|486.64|489.23|486.83|489.04|486.64|0
1656067420000|2022-06-24 10:43:40|489.23|486.83|489.23|486.83|489.23|486.83|489.23|486.83|0
1656067450000|2022-06-24 10:44:10|489.41|487.01|489.41|487.01|489.41|487.01|489.41|487.01|0
1656067460000|2022-06-24 10:44:20|489.6|487.2|489.6|487.2|489.6|487.2|489.6|487.2|0
1656067480000|2022-06-24 10:44:40|489.23|486.83|489.04|486.64|489.23|486.83|489.04|486.64|0
1656067500000|2022-06-24 10:45:00|489.23|486.83|489.23|486.83|489.32|486.92|489.23|486.83|0
1656067520000|2022-06-24 10:45:20|489.41|487.01|489.23|486.83|489.41|487.01|489.23|486.83|0
1656067530000|2022-06-24 10:45:30|489.04|486.64|489.04|486.64|489.04|486.64|489.04|486.64|0
1656067540000|2022-06-24 10:45:40|489.14|486.74|489.04|486.64|489.14|486.74|489.04|486.64|0
1656067550000|2022-06-24 10:45:50|489.23|486.83|489.23|486.83|489.23|486.83|489.14|486.74|0
1656067570000|2022-06-24 10:46:10|489.04|486.64|489.04|486.64|489.04|486.64|489.04|486.64|0
1656067590000|2022-06-24 10:46:30|489.23|486.83|489.04|486.64|489.23|486.83|489.04|486.64|0
1656067600000|2022-06-24 10:46:40|488.86|486.46|488.86|486.46|488.86|486.46|488.86|486.46|0
1656067610000|2022-06-24 10:46:50|488.96|486.56|488.86|486.46|488.96|486.56|488.86|486.46|0
1656067620000|2022-06-24 10:47:00|488.96|486.56|488.86|486.46|488.96|486.56|488.86|486.46|0
1656067630000|2022-06-24 10:47:10|488.77|486.37|488.77|486.37|488.77|486.37|488.77|486.37|0
1656067640000|2022-06-24 10:47:20|488.68|486.28|488.68|486.28|488.68|486.28|488.68|486.28|0
1656067650000|2022-06-24 10:47:30|488.49|486.09|488.22|485.82|488.49|486.09|488.22|485.82|0
1656067660000|2022-06-24 10:47:40|488.31|485.91|488.59|486.19|488.59|486.19|488.31|485.91|0
1656067670000|2022-06-24 10:47:50|488.68|486.28|488.86|486.46|488.96|486.56|488.68|486.28|0
1656067680000|2022-06-24 10:48:00|489.04|486.64|489.14|486.74|489.14|486.74|489.04|486.64|0
1656067690000|2022-06-24 10:48:10|489.04|486.64|489.04|486.64|489.04|486.64|488.86|486.46|0
1656067700000|2022-06-24 10:48:20|489.14|486.74|489.04|486.64|489.14|486.74|489.04|486.64|0
1656067710000|2022-06-24 10:48:30|489.14|486.74|489.14|486.74|489.14|486.74|489.14|486.74|0
1656067720000|2022-06-24 10:48:40|489.04|486.64|489.04|486.64|489.04|486.64|489.04|486.64|0
1656067730000|2022-06-24 10:48:50|488.95|486.55|488.95|486.55|488.95|486.55|488.95|486.55|0
1656067740000|2022-06-24 10:49:00|489.04|486.64|489.04|486.64|489.23|486.83|489.04|486.64|0
1656067750000|2022-06-24 10:49:10|488.68|486.28|488.68|486.28|488.77|486.37|488.68|486.28|0
1656067760000|2022-06-24 10:49:20|488.77|486.37|488.77|486.37|488.77|486.37|488.68|486.28|0
1656067770000|2022-06-24 10:49:30|488.86|486.46|488.86|486.46|488.86|486.46|488.86|486.46|0
1656067780000|2022-06-24 10:49:40|488.95|486.55|488.68|486.28|488.95|486.55|488.68|486.28|0
1656067790000|2022-06-24 10:49:50|488.77|486.37|488.86|486.46|488.86|486.46|488.68|486.28|0
1656067800000|2022-06-24 10:50:00|488.77|486.37|488.77|486.37|488.77|486.37|488.77|486.37|0
1656067810000|2022-06-24 10:50:10|488.86|486.46|488.68|486.28|488.86|486.46|488.68|486.28|0
1656067840000|2022-06-24 10:50:40|488.77|486.37|488.77|486.37|488.77|486.37|488.77|486.37|0
1656067850000|2022-06-24 10:50:50|488.67|486.27|488.59|486.19|488.67|486.27|488.49|486.09|0
1656067860000|2022-06-24 10:51:00|488.67|486.27|488.67|486.27|488.67|486.27|488.59|486.19|0
1656067870000|2022-06-24 10:51:10|488.59|486.19|488.59|486.19|488.67|486.27|488.59|486.19|0
1656067880000|2022-06-24 10:51:20|488.4|486|488.4|486|488.49|486.09|488.4|486|0
1656067890000|2022-06-24 10:51:30|488.31|485.91|488.67|486.27|488.67|486.27|488.31|485.91|0
1656067910000|2022-06-24 10:51:50|488.86|486.46|488.86|486.46|488.86|486.46|488.86|486.46|0
1656067920000|2022-06-24 10:52:00|489.23|486.83|489.14|486.74|489.23|486.83|489.14|486.74|0
1656067930000|2022-06-24 10:52:10|489.04|486.64|489.04|486.64|489.04|486.64|489.04|486.64|0
1656067940000|2022-06-24 10:52:20|488.67|486.27|488.67|486.27|488.67|486.27|488.67|486.27|0
1656067950000|2022-06-24 10:52:30|488.77|486.37|488.86|486.46|488.86|486.46|488.77|486.37|0
1656067960000|2022-06-24 10:52:40|488.77|486.37|488.86|486.46|488.86|486.46|488.77|486.37|0
1656067970000|2022-06-24 10:52:50|489.23|486.83|489.41|487.01|489.41|487.01|489.23|486.83|0
1656067980000|2022-06-24 10:53:00|489.5|487.1|489.41|487.01|489.5|487.1|489.41|487.01|0
1656068000000|2022-06-24 10:53:20|489.59|487.19|489.78|487.38|489.78|487.38|489.59|487.19|0
1656068010000|2022-06-24 10:53:30|489.69|487.29|489.87|487.47|489.87|487.47|489.69|487.29|0
1656068020000|2022-06-24 10:53:40|489.96|487.56|490.33|487.93|490.33|487.93|489.96|487.56|0
1656068030000|2022-06-24 10:53:50|490.42|488.02|490.14|487.74|490.42|488.02|490.14|487.74|0
1656068040000|2022-06-24 10:54:00|489.96|487.56|489.96|487.56|489.96|487.56|489.96|487.56|0
1656068050000|2022-06-24 10:54:10|489.78|487.38|490.06|487.66|490.06|487.66|489.78|487.38|0
1656068060000|2022-06-24 10:54:20|490.14|487.74|490.14|487.74|490.14|487.74|490.14|487.74|0
1656068070000|2022-06-24 10:54:30|489.96|487.56|489.78|487.38|489.96|487.56|489.78|487.38|0
1656068080000|2022-06-24 10:54:40|489.59|487.19|489.41|487.01|489.59|487.19|489.41|487.01|0
1656068090000|2022-06-24 10:54:50|489.32|486.92|489.41|487.01|489.41|487.01|489.32|486.92|0
1656068100000|2022-06-24 10:55:00|489.59|487.19|489.78|487.38|489.78|487.38|489.59|487.19|0
1656068110000|2022-06-24 10:55:10|489.04|486.64|489.32|486.92|489.32|486.92|489.04|486.64|0
1656068120000|2022-06-24 10:55:20|489.41|487.01|489.41|487.01|489.41|487.01|489.41|487.01|0
1656068130000|2022-06-24 10:55:30|489.22|486.82|489.78|487.38|489.78|487.38|489.22|486.82|0
1656068160000|2022-06-24 10:56:00|489.96|487.56|489.96|487.56|489.96|487.56|489.96|487.56|0
1656068170000|2022-06-24 10:56:10|489.87|487.47|489.87|487.47|489.87|487.47|489.87|487.47|0
1656068180000|2022-06-24 10:56:20|489.96|487.56|489.96|487.56|489.96|487.56|489.78|487.38|0
1656068190000|2022-06-24 10:56:30|490.14|487.74|490.14|487.74|490.14|487.74|490.14|487.74|0
1656068200000|2022-06-24 10:56:40|490.33|487.93|490.33|487.93|490.33|487.93|490.33|487.93|0
1656068210000|2022-06-24 10:56:50|490.51|488.11|490.51|488.11|490.51|488.11|490.42|488.02|0
1656068220000|2022-06-24 10:57:00|490.61|488.21|490.51|488.11|490.61|488.21|490.51|488.11|0
1656068230000|2022-06-24 10:57:10|490.7|488.3|490.51|488.11|490.7|488.3|490.51|488.11|0
1656068250000|2022-06-24 10:57:30|490.69|488.29|490.88|488.48|490.88|488.48|490.69|488.29|0
1656068260000|2022-06-24 10:57:40|491.06|488.66|491.25|488.85|491.25|488.85|491.06|488.66|0
1656068270000|2022-06-24 10:57:50|491.16|488.76|491.06|488.66|491.16|488.76|491.06|488.66|0
1656068280000|2022-06-24 10:58:00|490.88|488.48|490.88|488.48|490.88|488.48|490.88|488.48|0
1656068290000|2022-06-24 10:58:10|490.69|488.29|490.61|488.21|490.79|488.39|490.42|488.02|0
1656068300000|2022-06-24 10:58:20|490.51|488.11|490.51|488.11|490.51|488.11|490.33|487.93|0
1656068310000|2022-06-24 10:58:30|490.33|487.93|490.33|487.93|490.33|487.93|490.24|487.84|0
1656068320000|2022-06-24 10:58:40|490.14|487.74|490.14|487.74|490.14|487.74|490.14|487.74|0
1656068330000|2022-06-24 10:58:50|489.87|487.47|490.14|487.74|490.14|487.74|489.77|487.37|0
1656068340000|2022-06-24 10:59:00|490.05|487.65|489.96|487.56|490.05|487.65|489.96|487.56|0
1656068350000|2022-06-24 10:59:10|489.77|487.37|489.96|487.56|489.96|487.56|489.77|487.37|0
1656068360000|2022-06-24 10:59:20|490.14|487.74|490.14|487.74|490.14|487.74|490.14|487.74|0
1656068370000|2022-06-24 10:59:30|490.05|487.65|490.05|487.65|490.14|487.74|490.05|487.65|0
1656068380000|2022-06-24 10:59:40|489.96|487.56|490.14|487.74|490.14|487.74|489.96|487.56|0
1656068390000|2022-06-24 10:59:50|489.96|487.56|489.59|487.19|489.96|487.56|489.59|487.19|0
1656068400000|2022-06-24 11:00:00|489.96|487.56|490.24|487.84|490.33|487.93|489.96|487.56|0
1656068410000|2022-06-24 11:00:10|490.33|487.93|489.96|487.56|490.33|487.93|489.96|487.56|0
1656068420000|2022-06-24 11:00:20|489.77|487.37|489.77|487.37|489.77|487.37|489.77|487.37|0
1656068430000|2022-06-24 11:00:30|489.96|487.56|489.77|487.37|489.96|487.56|489.77|487.37|0
1656068440000|2022-06-24 11:00:40|490.05|487.65|490.51|488.11|490.51|488.11|490.05|487.65|0
1656068450000|2022-06-24 11:00:50|490.33|487.93|490.33|487.93|490.33|487.93|490.33|487.93|0
1656068460000|2022-06-24 11:01:00|490.51|488.11|490.51|488.11|490.51|488.11|490.42|488.02|0
1656068470000|2022-06-24 11:01:10|490.33|487.93|490.42|488.02|490.51|488.11|490.33|487.93|0
1656068480000|2022-06-24 11:01:20|490.33|487.93|490.14|487.74|490.33|487.93|490.14|487.74|0
1656068490000|2022-06-24 11:01:30|490.24|487.84|489.96|487.56|490.24|487.84|489.96|487.56|0
1656068500000|2022-06-24 11:01:40|489.77|487.37|489.59|487.19|489.77|487.37|489.59|487.19|0
1656068510000|2022-06-24 11:01:50|489.77|487.37|489.77|487.37|489.77|487.37|489.41|487.01|0
1656068520000|2022-06-24 11:02:00|489.96|487.56|490.14|487.74|490.14|487.74|489.96|487.56|0
1656068530000|2022-06-24 11:02:10|489.96|487.56|490.05|487.65|490.05|487.65|489.96|487.56|0
1656068540000|2022-06-24 11:02:20|489.87|487.47|489.96|487.56|489.96|487.56|489.77|487.37|0
1656068550000|2022-06-24 11:02:30|489.59|487.19|489.59|487.19|489.59|487.19|489.59|487.19|0
1656068560000|2022-06-24 11:02:40|489.77|487.37|489.41|487.01|489.77|487.37|489.41|487.01|0
1656068570000|2022-06-24 11:02:50|489.22|486.82|489.77|487.37|489.77|487.37|489.22|486.82|0
1656068580000|2022-06-24 11:03:00|489.96|487.56|489.96|487.56|489.96|487.56|489.87|487.47|0
1656068590000|2022-06-24 11:03:10|490.14|487.74|490.05|487.65|490.14|487.74|490.05|487.65|0
1656068600000|2022-06-24 11:03:20|490.14|487.74|490.05|487.65|490.14|487.74|490.05|487.65|0
1656068610000|2022-06-24 11:03:30|489.96|487.56|490.14|487.74|490.14|487.74|489.96|487.56|0
1656068620000|2022-06-24 11:03:40|490.05|487.65|490.14|487.74|490.14|487.74|490.05|487.65|0
1656068630000|2022-06-24 11:03:50|490.32|487.92|490.32|487.92|490.32|487.92|490.32|487.92|0
1656068640000|2022-06-24 11:04:00|490.14|487.74|490.14|487.74|490.14|487.74|490.14|487.74|0
1656068660000|2022-06-24 11:04:20|490.32|487.92|490.24|487.84|490.32|487.92|490.24|487.84|0
1656068670000|2022-06-24 11:04:30|490.32|487.92|490.51|488.11|490.51|488.11|490.32|487.92|0
1656068680000|2022-06-24 11:04:40|490.69|488.29|490.51|488.11|490.69|488.29|490.42|488.02|0
1656068690000|2022-06-24 11:04:50|490.32|487.92|490.32|487.92|490.32|487.92|490.32|487.92|0
1656068700000|2022-06-24 11:05:00|490.51|488.11|490.51|488.11|490.51|488.11|490.32|487.92|0
1656068710000|2022-06-24 11:05:10|490.32|487.92|490.42|488.02|490.51|488.11|490.32|487.92|0
1656068720000|2022-06-24 11:05:20|490.51|488.11|490.69|488.29|490.69|488.29|490.51|488.11|0
1656068730000|2022-06-24 11:05:30|490.79|488.39|490.79|488.39|490.79|488.39|490.79|488.39|0
1656068740000|2022-06-24 11:05:40|490.88|488.48|490.88|488.48|490.88|488.48|490.88|488.48|0
1656068750000|2022-06-24 11:05:50|490.69|488.29|490.69|488.29|490.69|488.29|490.69|488.29|0
1656068760000|2022-06-24 11:06:00|490.51|488.11|490.69|488.29|490.69|488.29|490.51|488.11|0
1656068770000|2022-06-24 11:06:10|490.51|488.11|490.51|488.11|490.6|488.2|490.51|488.11|0
1656068790000|2022-06-24 11:06:30|490.69|488.29|490.69|488.29|490.69|488.29|490.69|488.29|0
1656068800000|2022-06-24 11:06:40|490.88|488.48|490.88|488.48|490.88|488.48|490.88|488.48|0
1656068810000|2022-06-24 11:06:50|490.69|488.29|490.88|488.48|490.88|488.48|490.69|488.29|0
1656068830000|2022-06-24 11:07:10|490.69|488.29|490.69|488.29|490.69|488.29|490.51|488.11|0
1656068840000|2022-06-24 11:07:20|490.51|488.11|490.51|488.11|490.51|488.11|490.51|488.11|0
1656068850000|2022-06-24 11:07:30|490.69|488.29|490.51|488.11|490.69|488.29|490.51|488.11|0
1656068860000|2022-06-24 11:07:40|490.6|488.2|490.88|488.48|490.88|488.48|490.6|488.2|0
1656068870000|2022-06-24 11:07:50|490.69|488.29|490.69|488.29|490.69|488.29|490.69|488.29|0
1656068910000|2022-06-24 11:08:30|490.51|488.11|490.51|488.11|490.51|488.11|490.51|488.11|0
1656068920000|2022-06-24 11:08:40|490.32|487.92|490.32|487.92|490.32|487.92|490.32|487.92|0
1656068930000|2022-06-24 11:08:50|490.51|488.11|490.42|488.02|490.6|488.2|490.42|488.02|0
1656068940000|2022-06-24 11:09:00|490.32|487.92|490.51|488.11|490.51|488.11|490.32|487.92|0
1656068960000|2022-06-24 11:09:20|490.69|488.29|490.42|488.02|490.69|488.29|490.42|488.02|0
1656068970000|2022-06-24 11:09:30|490.32|487.92|490.14|487.74|490.32|487.92|490.14|487.74|0
1656068980000|2022-06-24 11:09:40|490.32|487.92|490.32|487.92|490.32|487.92|490.23|487.83|0
1656068990000|2022-06-24 11:09:50|490.23|487.83|490.14|487.74|490.23|487.83|490.14|487.74|0
1656069000000|2022-06-24 11:10:00|490.32|487.92|490.51|488.11|490.51|488.11|490.32|487.92|0
1656069020000|2022-06-24 11:10:20|490.32|487.92|490.42|488.02|490.51|488.11|490.32|487.92|0
1656069030000|2022-06-24 11:10:30|490.32|487.92|490.32|487.92|490.42|488.02|490.32|487.92|0
1656069040000|2022-06-24 11:10:40|490.51|488.11|490.42|488.02|490.51|488.11|490.42|488.02|0
1656069050000|2022-06-24 11:10:50|490.32|487.92|490.32|487.92|490.32|487.92|490.32|487.92|0
1656069060000|2022-06-24 11:11:00|490.23|487.83|490.51|488.11|490.51|488.11|490.23|487.83|0
1656069070000|2022-06-24 11:11:10|490.42|488.02|490.42|488.02|490.42|488.02|490.42|488.02|0
1656069080000|2022-06-24 11:11:20|490.51|488.11|490.32|487.92|490.51|488.11|490.32|487.92|0
1656069090000|2022-06-24 11:11:30|490.23|487.83|490.32|487.92|490.32|487.92|490.23|487.83|0
1656069120000|2022-06-24 11:12:00|490.23|487.83|490.14|487.74|490.23|487.83|490.14|487.74|0
1656069130000|2022-06-24 11:12:10|489.95|487.55|489.68|487.28|489.95|487.55|489.68|487.28|0
1656069140000|2022-06-24 11:12:20|489.77|487.37|489.59|487.19|489.77|487.37|489.59|487.19|0
1656069150000|2022-06-24 11:12:30|489.95|487.55|489.95|487.55|489.95|487.55|489.95|487.55|0
1656069170000|2022-06-24 11:12:50|489.77|487.37|489.77|487.37|489.77|487.37|489.77|487.37|0
1656069190000|2022-06-24 11:13:10|489.4|487|489.22|486.82|489.5|487.1|489.22|486.82|0
1656069200000|2022-06-24 11:13:20|489.4|487|489.4|487|489.4|487|489.4|487|0
1656069220000|2022-06-24 11:13:40|489.77|487.37|489.77|487.37|489.77|487.37|489.59|487.19|0
1656069230000|2022-06-24 11:13:50|489.95|487.55|490.32|487.92|490.32|487.92|489.95|487.55|0
1656069240000|2022-06-24 11:14:00|490.51|488.11|490.5|488.1|490.78|488.38|490.5|488.1|0
1656069250000|2022-06-24 11:14:10|490.23|487.83|490.23|487.83|490.23|487.83|490.14|487.74|0
1656069260000|2022-06-24 11:14:20|489.77|487.37|489.59|487.19|489.77|487.37|489.59|487.19|0
1656069270000|2022-06-24 11:14:30|489.5|487.1|489.03|486.63|489.5|487.1|489.03|486.63|0
1656069280000|2022-06-24 11:14:40|489.22|486.82|488.85|486.45|489.22|486.82|488.85|486.45|0
1656069290000|2022-06-24 11:14:50|489.03|486.63|488.95|486.55|489.03|486.63|488.95|486.55|0
1656069300000|2022-06-24 11:15:00|489.03|486.63|489.03|486.63|489.03|486.63|489.03|486.63|0
1656069310000|2022-06-24 11:15:10|489.22|486.82|489.4|487|489.58|487.18|489.22|486.82|0
1656069320000|2022-06-24 11:15:20|489.22|486.82|489.4|487|489.4|487|489.03|486.63|0
1656069330000|2022-06-24 11:15:30|489.22|486.82|489.22|486.82|489.22|486.82|489.22|486.82|0
1656069340000|2022-06-24 11:15:40|489.13|486.73|489.13|486.73|489.13|486.73|489.13|486.73|0
1656069350000|2022-06-24 11:15:50|489.22|486.82|489.4|487|489.4|487|489.22|486.82|0
1656069360000|2022-06-24 11:16:00|489.22|486.82|489.22|486.82|489.22|486.82|489.22|486.82|0
1656069380000|2022-06-24 11:16:20|489.58|487.18|489.5|487.1|489.58|487.18|489.5|487.1|0
1656069390000|2022-06-24 11:16:30|489.4|487|489.4|487|489.4|487|489.22|486.82|0
1656069410000|2022-06-24 11:16:50|489.58|487.18|489.58|487.18|489.58|487.18|489.58|487.18|0
1656069420000|2022-06-24 11:17:00|489.4|487|489.4|487|489.4|487|489.4|487|0
1656069430000|2022-06-24 11:17:10|489.5|487.1|489.5|487.1|489.58|487.18|489.4|487|0
1656069440000|2022-06-24 11:17:20|489.4|487|489.4|487|489.4|487|489.4|487|0
1656069450000|2022-06-24 11:17:30|489.22|486.82|489.4|487|489.4|487|489.22|486.82|0
1656069460000|2022-06-24 11:17:40|489.22|486.82|489.03|486.63|489.22|486.82|489.03|486.63|0
1656069470000|2022-06-24 11:17:50|489.22|486.82|489.22|486.82|489.22|486.82|489.22|486.82|0
1656069480000|2022-06-24 11:18:00|489.03|486.63|488.85|486.45|489.03|486.63|488.85|486.45|0
1656069500000|2022-06-24 11:18:20|489.22|486.82|489.22|486.82|489.22|486.82|489.22|486.82|0
1656069510000|2022-06-24 11:18:30|489.4|487|489.5|487.1|489.5|487.1|489.4|487|0
1656069520000|2022-06-24 11:18:40|489.77|487.37|488.85|486.45|489.77|487.37|488.85|486.45|0
1656069530000|2022-06-24 11:18:50|488.76|486.36|488.85|486.45|488.85|486.45|488.76|486.36|0
1656069540000|2022-06-24 11:19:00|488.66|486.26|488.66|486.26|488.66|486.26|488.66|486.26|0
1656069570000|2022-06-24 11:19:30|488.85|486.45|488.76|486.36|488.85|486.45|488.76|486.36|0
1656069580000|2022-06-24 11:19:40|488.66|486.26|488.66|486.26|488.66|486.26|488.66|486.26|0
1656069590000|2022-06-24 11:19:50|488.58|486.18|488.3|485.9|488.58|486.18|488.3|485.9|0
1656069600000|2022-06-24 11:20:00|488.21|485.81|488.3|485.9|488.3|485.9|488.21|485.81|0
1656069610000|2022-06-24 11:20:10|488.11|485.71|488.3|485.9|488.39|485.99|488.11|485.71|0
1656069620000|2022-06-24 11:20:20|488.85|486.45|488.85|486.45|488.85|486.45|488.85|486.45|0
1656069630000|2022-06-24 11:20:30|489.03|486.63|489.22|486.82|489.22|486.82|489.03|486.63|0
1656069640000|2022-06-24 11:20:40|489.03|486.63|488.85|486.45|489.03|486.63|488.85|486.45|0
1656069650000|2022-06-24 11:20:50|489.03|486.63|489.03|486.63|489.22|486.82|489.03|486.63|0
1656069660000|2022-06-24 11:21:00|488.85|486.45|488.85|486.45|488.85|486.45|488.85|486.45|0
1656069680000|2022-06-24 11:21:20|488.76|486.36|488.76|486.36|488.76|486.36|488.76|486.36|0
1656069690000|2022-06-24 11:21:30|488.66|486.26|488.48|486.08|488.66|486.26|488.48|486.08|0
1656069700000|2022-06-24 11:21:40|488.39|485.99|488.48|486.08|488.48|486.08|488.39|485.99|0
1656069710000|2022-06-24 11:21:50|488.76|486.36|488.76|486.36|488.76|486.36|488.76|486.36|0
1656069720000|2022-06-24 11:22:00|488.66|486.26|488.58|486.18|488.66|486.26|488.48|486.08|0
1656069730000|2022-06-24 11:22:10|488.76|486.36|488.76|486.36|488.85|486.45|488.66|486.26|0
1656069740000|2022-06-24 11:22:20|488.85|486.45|488.94|486.54|488.94|486.54|488.66|486.26|0
1656069750000|2022-06-24 11:22:30|488.85|486.45|488.66|486.26|488.85|486.45|488.66|486.26|0
1656069760000|2022-06-24 11:22:40|488.39|485.99|488.3|485.9|488.48|486.08|488.3|485.9|0
1656069770000|2022-06-24 11:22:50|488.11|485.71|488.11|485.71|488.11|485.71|488.11|485.71|0
1656069780000|2022-06-24 11:23:00|487.93|485.53|488.02|485.62|488.02|485.62|487.93|485.53|0
1656069790000|2022-06-24 11:23:10|488.11|485.71|488.21|485.81|488.21|485.81|488.02|485.62|0
1656069800000|2022-06-24 11:23:20|488.3|485.9|488.3|485.9|488.3|485.9|488.21|485.81|0
1656069810000|2022-06-24 11:23:30|488.48|486.08|488.76|486.36|488.76|486.36|488.48|486.08|0
1656069820000|2022-06-24 11:23:40|488.66|486.26|488.48|486.08|488.66|486.26|488.48|486.08|0
1656069830000|2022-06-24 11:23:50|488.58|486.18|488.39|485.99|488.58|486.18|488.39|485.99|0
1656069840000|2022-06-24 11:24:00|488.48|486.08|488.48|486.08|488.48|486.08|488.39|485.99|0
1656069850000|2022-06-24 11:24:10|488.76|486.36|488.66|486.26|488.76|486.36|488.66|486.26|0
1656069860000|2022-06-24 11:24:20|488.48|486.08|488.3|485.9|488.57|486.17|488.3|485.9|0
1656069890000|2022-06-24 11:24:50|488.21|485.81|488.3|485.9|488.3|485.9|488.21|485.81|0
1656069900000|2022-06-24 11:25:00|488.57|486.17|488.85|486.45|488.85|486.45|488.57|486.17|0
1656069910000|2022-06-24 11:25:10|488.94|486.54|489.03|486.63|489.03|486.63|488.94|486.54|0
1656069920000|2022-06-24 11:25:20|489.13|486.73|489.13|486.73|489.13|486.73|489.13|486.73|0
1656069930000|2022-06-24 11:25:30|489.58|487.18|489.4|487|489.58|487.18|489.4|487|0
1656069940000|2022-06-24 11:25:40|489.31|486.91|489.21|486.81|489.4|487|489.21|486.81|0
1656069960000|2022-06-24 11:26:00|489.13|486.73|489.13|486.73|489.13|486.73|489.13|486.73|0
1656069970000|2022-06-24 11:26:10|489.03|486.63|488.94|486.54|489.03|486.63|488.94|486.54|0
1656069980000|2022-06-24 11:26:20|489.03|486.63|488.85|486.45|489.03|486.63|488.85|486.45|0
1656069990000|2022-06-24 11:26:30|489.03|486.63|489.03|486.63|489.03|486.63|489.03|486.63|0
1656070000000|2022-06-24 11:26:40|488.85|486.45|488.85|486.45|488.85|486.45|488.85|486.45|0
1656070010000|2022-06-24 11:26:50|488.66|486.26|488.66|486.26|488.66|486.26|488.66|486.26|0
1656070020000|2022-06-24 11:27:00|488.57|486.17|488.66|486.26|488.66|486.26|488.48|486.08|0
1656070030000|2022-06-24 11:27:10|488.48|486.08|488.66|486.26|488.66|486.26|488.48|486.08|0
1656070040000|2022-06-24 11:27:20|488.57|486.17|488.29|485.89|488.57|486.17|488.29|485.89|0
1656070050000|2022-06-24 11:27:30|488.48|486.08|487.93|485.53|488.48|486.08|487.93|485.53|0
1656070060000|2022-06-24 11:27:40|487.84|485.44|488.11|485.71|488.11|485.71|487.74|485.34|0
1656070070000|2022-06-24 11:27:50|488.02|485.62|488.02|485.62|488.02|485.62|488.02|485.62|0
1656070080000|2022-06-24 11:28:00|488.11|485.71|488.29|485.89|488.29|485.89|488.11|485.71|0
1656070090000|2022-06-24 11:28:10|488.11|485.71|488.11|485.71|488.11|485.71|488.11|485.71|0
1656070100000|2022-06-24 11:28:20|487.93|485.53|487.93|485.53|487.93|485.53|487.93|485.53|0
1656070120000|2022-06-24 11:28:40|488.11|485.71|488.11|485.71|488.11|485.71|488.11|485.71|0
1656070130000|2022-06-24 11:28:50|488.02|485.62|487.74|485.34|488.11|485.71|487.74|485.34|0
1656070140000|2022-06-24 11:29:00|487.93|485.53|487.93|485.53|487.93|485.53|487.93|485.53|0
1656070150000|2022-06-24 11:29:10|488.02|485.62|488.29|485.89|488.29|485.89|488.02|485.62|0
1656070160000|2022-06-24 11:29:20|488.11|485.71|488.11|485.71|488.21|485.81|488.11|485.71|0
1656070170000|2022-06-24 11:29:30|487.93|485.53|487.93|485.53|487.93|485.53|487.93|485.53|0
1656070180000|2022-06-24 11:29:40|487.74|485.34|487.56|485.16|487.74|485.34|487.56|485.16|0
1656070190000|2022-06-24 11:29:50|487.38|484.98|487.38|484.98|487.38|484.98|487.38|484.98|0
1656070200000|2022-06-24 11:30:00|487.19|484.79|487.19|484.79|487.19|484.79|487.19|484.79|0
1656070210000|2022-06-24 11:30:10|487.56|485.16|487.56|485.16|487.56|485.16|487.56|485.16|0
1656070220000|2022-06-24 11:30:20|487.47|485.07|487.38|484.98|487.47|485.07|487.38|484.98|0
1656070230000|2022-06-24 11:30:30|487.74|485.34|487.74|485.34|487.74|485.34|487.74|485.34|0
1656070240000|2022-06-24 11:30:40|487.93|485.53|487.74|485.34|487.93|485.53|487.74|485.34|0
1656070260000|2022-06-24 11:31:00|487.65|485.25|487.38|484.98|487.65|485.25|487.38|484.98|0
1656070270000|2022-06-24 11:31:10|487.01|484.61|487.01|484.61|487.01|484.61|487.01|484.61|0
1656070280000|2022-06-24 11:31:20|486.83|484.43|486.64|484.24|486.83|484.43|486.64|484.24|0
1656070290000|2022-06-24 11:31:30|486.46|484.06|486.46|484.06|486.46|484.06|486.46|484.06|0
1656070310000|2022-06-24 11:31:50|486.28|483.88|486.28|483.88|486.28|483.88|486.28|483.88|0
1656070330000|2022-06-24 11:32:10|486.09|483.69|486.09|483.69|486.09|483.69|486.09|483.69|0
1656070340000|2022-06-24 11:32:20|485.91|483.51|485.91|483.51|485.91|483.51|485.91|483.51|0
1656070380000|2022-06-24 11:33:00|485.82|483.42|485.73|483.33|485.91|483.51|485.73|483.33|0
1656070390000|2022-06-24 11:33:10|485.82|483.42|485.82|483.42|485.82|483.42|485.82|483.42|0
1656070400000|2022-06-24 11:33:20|485.73|483.33|485.91|483.51|485.91|483.51|485.73|483.33|0
1656070420000|2022-06-24 11:33:40|486.09|483.69|486.28|483.88|486.28|483.88|486.09|483.69|0
1656070430000|2022-06-24 11:33:50|486.46|484.06|486.46|484.06|486.46|484.06|486.46|484.06|0
1656070440000|2022-06-24 11:34:00|486.64|484.24|486.64|484.24|486.64|484.24|486.64|484.24|0
1656070460000|2022-06-24 11:34:20|486.46|484.06|486.28|483.88|486.46|484.06|486.28|483.88|0
1656070470000|2022-06-24 11:34:30|486.27|483.87|486.27|483.87|486.27|483.87|486.27|483.87|0
1656070480000|2022-06-24 11:34:40|486.64|484.24|486.64|484.24|486.64|484.24|486.64|484.24|0
1656070490000|2022-06-24 11:34:50|486.82|484.42|486.46|484.06|486.82|484.42|486.46|484.06|0
1656070500000|2022-06-24 11:35:00|486.64|484.24|486.64|484.24|486.64|484.24|486.55|484.15|0
1656070510000|2022-06-24 11:35:10|486.82|484.42|486.55|484.15|486.82|484.42|486.46|484.06|0
1656070520000|2022-06-24 11:35:20|486.46|484.06|486.74|484.34|486.82|484.42|486.46|484.06|0
1656070530000|2022-06-24 11:35:30|486.64|484.24|486.46|484.06|486.64|484.24|486.46|484.06|0
1656070540000|2022-06-24 11:35:40|486.64|484.24|486.82|484.42|486.82|484.42|486.64|484.24|0
1656070550000|2022-06-24 11:35:50|486.64|484.24|486.92|484.52|486.92|484.52|486.64|484.24|0
1656070560000|2022-06-24 11:36:00|486.82|484.42|486.82|484.42|486.82|484.42|486.64|484.24|0
1656070570000|2022-06-24 11:36:10|487.01|484.61|487.01|484.61|487.01|484.61|487.01|484.61|0
1656070580000|2022-06-24 11:36:20|487.1|484.7|487.19|484.79|487.19|484.79|487.01|484.61|0
1656070590000|2022-06-24 11:36:30|487.37|484.97|487.47|485.07|487.47|485.07|487.37|484.97|0
1656070600000|2022-06-24 11:36:40|487.74|485.34|487.74|485.34|487.74|485.34|487.74|485.34|0
1656070610000|2022-06-24 11:36:50|487.84|485.44|487.92|485.52|487.92|485.52|487.84|485.44|0
1656070620000|2022-06-24 11:37:00|488.11|485.71|488.2|485.8|488.2|485.8|488.11|485.71|0
1656070630000|2022-06-24 11:37:10|488.11|485.71|488.2|485.8|488.2|485.8|488.11|485.71|0
1656070640000|2022-06-24 11:37:20|488.29|485.89|488.11|485.71|488.29|485.89|488.11|485.71|0
1656070650000|2022-06-24 11:37:30|488.47|486.07|488.66|486.26|488.66|486.26|488.47|486.07|0
1656070660000|2022-06-24 11:37:40|488.47|486.07|488.47|486.07|488.47|486.07|488.47|486.07|0
1656070670000|2022-06-24 11:37:50|488.29|485.89|488.29|485.89|488.29|485.89|488.29|485.89|0
1656070680000|2022-06-24 11:38:00|488.11|485.71|488.29|485.89|488.29|485.89|488.11|485.71|0
1656070690000|2022-06-24 11:38:10|488.2|485.8|488.39|485.99|488.39|485.99|488.2|485.8|0
1656070700000|2022-06-24 11:38:20|488.47|486.07|488.47|486.07|488.47|486.07|488.47|486.07|0
1656070710000|2022-06-24 11:38:30|488.29|485.89|488.2|485.8|488.29|485.89|488.2|485.8|0
1656070720000|2022-06-24 11:38:40|487.92|485.52|487.92|485.52|487.92|485.52|487.92|485.52|0
1656070740000|2022-06-24 11:39:00|487.84|485.44|487.84|485.44|487.84|485.44|487.84|485.44|0
1656070750000|2022-06-24 11:39:10|487.92|485.52|488.29|485.89|488.39|485.99|487.92|485.52|0
1656070760000|2022-06-24 11:39:20|488.39|485.99|488.39|485.99|488.39|485.99|488.39|485.99|0
1656070770000|2022-06-24 11:39:30|488.47|486.07|488.47|486.07|488.47|486.07|488.47|486.07|0
1656070780000|2022-06-24 11:39:40|488.39|485.99|488.47|486.07|488.47|486.07|488.39|485.99|0
1656070790000|2022-06-24 11:39:50|488.29|485.89|489.21|486.81|489.21|486.81|488.29|485.89|0
1656070800000|2022-06-24 11:40:00|489.39|486.99|489.39|486.99|489.39|486.99|489.39|486.99|0
1656070810000|2022-06-24 11:40:10|489.21|486.81|488.94|486.54|489.21|486.81|488.94|486.54|0
1656070820000|2022-06-24 11:40:20|489.02|486.62|489.12|486.72|489.21|486.81|489.02|486.62|0
1656070830000|2022-06-24 11:40:30|489.49|487.09|489.49|487.09|489.49|487.09|489.49|487.09|0
1656070840000|2022-06-24 11:40:40|489.58|487.18|489.76|487.36|489.76|487.36|489.58|487.18|0
1656070850000|2022-06-24 11:40:50|489.94|487.54|489.58|487.18|489.94|487.54|489.58|487.18|0
1656070860000|2022-06-24 11:41:00|489.39|486.99|489.58|487.18|489.67|487.27|489.39|486.99|0
1656070870000|2022-06-24 11:41:10|489.21|486.81|489.3|486.9|489.3|486.9|489.21|486.81|0
1656070880000|2022-06-24 11:41:20|489.21|486.81|488.84|486.44|489.21|486.81|488.84|486.44|0
1656070890000|2022-06-24 11:41:30|488.94|486.54|489.02|486.62|489.02|486.62|488.94|486.54|0
1656070900000|2022-06-24 11:41:40|488.84|486.44|488.94|486.54|489.21|486.81|488.84|486.44|0
1656070910000|2022-06-24 11:41:50|489.02|486.62|488.94|486.54|489.02|486.62|488.94|486.54|0
1656070920000|2022-06-24 11:42:00|489.02|486.62|489.21|486.81|489.21|486.81|488.94|486.54|0
1656070930000|2022-06-24 11:42:10|489.39|486.99|489.39|486.99|489.39|486.99|489.39|486.99|0
1656070950000|2022-06-24 11:42:30|489.3|486.9|489.39|486.99|489.39|486.99|489.3|486.9|0
1656070960000|2022-06-24 11:42:40|489.21|486.81|489.21|486.81|489.21|486.81|489.21|486.81|0
1656070970000|2022-06-24 11:42:50|489.02|486.62|489.3|486.9|489.3|486.9|489.02|486.62|0
1656070980000|2022-06-24 11:43:00|489.21|486.81|489.21|486.81|489.21|486.81|489.21|486.81|0
1656070990000|2022-06-24 11:43:10|489.02|486.62|489.3|486.9|489.39|486.99|489.02|486.62|0
1656071000000|2022-06-24 11:43:20|489.94|487.54|490.13|487.73|490.13|487.73|489.94|487.54|0
1656071010000|2022-06-24 11:43:30|490.22|487.82|490.13|487.73|490.22|487.82|490.13|487.73|0
1656071030000|2022-06-24 11:43:50|489.94|487.54|489.94|487.54|489.94|487.54|489.94|487.54|0
1656071040000|2022-06-24 11:44:00|489.85|487.45|489.39|486.99|489.85|487.45|489.39|486.99|0
1656071050000|2022-06-24 11:44:10|489.49|487.09|489.49|487.09|489.49|487.09|489.49|487.09|0
1656071060000|2022-06-24 11:44:20|490.13|487.73|490.49|488.09|490.49|488.09|490.13|487.73|0
1656071070000|2022-06-24 11:44:30|490.22|487.82|490.31|487.91|490.31|487.91|490.22|487.82|0
1656071080000|2022-06-24 11:44:40|490.13|487.73|490.31|487.91|490.49|488.09|490.13|487.73|0
1656071090000|2022-06-24 11:44:50|490.22|487.82|490.68|488.28|490.68|488.28|490.22|487.82|0
1656071100000|2022-06-24 11:45:00|490.86|488.46|490.49|488.09|490.86|488.46|490.49|488.09|0
1656071110000|2022-06-24 11:45:10|490.59|488.19|490.59|488.19|490.59|488.19|490.59|488.19|0
1656071120000|2022-06-24 11:45:20|490.49|488.09|490.77|488.37|490.86|488.46|490.49|488.09|0
1656071130000|2022-06-24 11:45:30|490.86|488.46|490.31|487.91|491.05|488.65|490.31|487.91|0
1656071150000|2022-06-24 11:45:50|490.49|488.09|490.68|488.28|490.68|488.28|490.49|488.09|0
1656071160000|2022-06-24 11:46:00|490.77|488.37|490.86|488.46|490.86|488.46|490.68|488.28|0
1656071170000|2022-06-24 11:46:10|490.68|488.28|490.49|488.09|490.68|488.28|490.49|488.09|0
1656071180000|2022-06-24 11:46:20|490.68|488.28|491.05|488.65|491.05|488.65|490.68|488.28|0
1656071190000|2022-06-24 11:46:30|490.96|488.56|490.86|488.46|490.96|488.56|490.68|488.28|0
1656071210000|2022-06-24 11:46:50|490.96|488.56|490.86|488.46|490.96|488.56|490.86|488.46|0
1656071220000|2022-06-24 11:47:00|491.05|488.65|491.05|488.65|491.05|488.65|491.05|488.65|0
1656071230000|2022-06-24 11:47:10|490.86|488.46|490.86|488.46|490.86|488.46|490.86|488.46|0
1656071240000|2022-06-24 11:47:20|490.68|488.28|491.14|488.74|491.14|488.74|490.68|488.28|0
1656071250000|2022-06-24 11:47:30|491.23|488.83|491.23|488.83|491.23|488.83|491.05|488.65|0
1656071290000|2022-06-24 11:48:10|491.97|489.57|492.25|489.85|492.25|489.85|491.97|489.57|0
1656071300000|2022-06-24 11:48:20|492.33|489.93|492.7|490.3|492.7|490.3|492.33|489.93|0
1656071310000|2022-06-24 11:48:30|492.8|490.4|492.89|490.49|492.89|490.49|492.7|490.3|0
1656071320000|2022-06-24 11:48:40|492.98|490.58|492.89|490.49|492.98|490.58|492.89|490.49|0
1656071330000|2022-06-24 11:48:50|493.07|490.67|493.26|490.86|493.26|490.86|493.07|490.67|0
1656071340000|2022-06-24 11:49:00|493.17|490.77|492.89|490.49|493.17|490.77|492.7|490.3|0
1656071350000|2022-06-24 11:49:10|493.07|490.67|493.07|490.67|493.07|490.67|493.07|490.67|0
1656071360000|2022-06-24 11:49:20|492.89|490.49|492.7|490.3|492.89|490.49|492.7|490.3|0
1656071370000|2022-06-24 11:49:30|492.61|490.21|492.7|490.3|492.7|490.3|492.52|490.12|0
1656071380000|2022-06-24 11:49:40|492.61|490.21|492.52|490.12|492.61|490.21|492.52|490.12|0
1656071390000|2022-06-24 11:49:50|492.7|490.3|492.89|490.49|492.89|490.49|492.7|490.3|0
1656071400000|2022-06-24 11:50:00|492.7|490.3|492.89|490.49|492.89|490.49|492.61|490.21|0
1656071410000|2022-06-24 11:50:10|492.7|490.3|492.8|490.4|492.89|490.49|492.7|490.3|0
1656071420000|2022-06-24 11:50:20|492.98|490.58|492.89|490.49|492.98|490.58|492.89|490.49|0
1656071430000|2022-06-24 11:50:30|492.52|490.12|492.7|490.3|492.89|490.49|492.52|490.12|0
1656071440000|2022-06-24 11:50:40|492.89|490.49|492.89|490.49|493.07|490.67|492.89|490.49|0
1656071450000|2022-06-24 11:50:50|492.7|490.3|492.7|490.3|492.89|490.49|492.7|490.3|0
1656071460000|2022-06-24 11:51:00|493.07|490.67|492.89|490.49|493.07|490.67|492.89|490.49|0
1656071470000|2022-06-24 11:51:10|492.98|490.58|492.89|490.49|492.98|490.58|492.89|490.49|0
1656071480000|2022-06-24 11:51:20|492.7|490.3|492.8|490.4|492.8|490.4|492.52|490.12|0
1656071490000|2022-06-24 11:51:30|492.61|490.21|492.33|489.93|492.61|490.21|492.33|489.93|0
1656071500000|2022-06-24 11:51:40|491.96|489.56|491.78|489.38|491.96|489.56|491.78|489.38|0
1656071510000|2022-06-24 11:51:50|491.69|489.29|491.78|489.38|491.78|489.38|491.6|489.2|0
1656071520000|2022-06-24 11:52:00|492.15|489.75|492.52|490.12|492.52|490.12|492.15|489.75|0
1656071530000|2022-06-24 11:52:10|492.33|489.93|492.33|489.93|492.33|489.93|492.33|489.93|0
1656071540000|2022-06-24 11:52:20|492.15|489.75|492.15|489.75|492.15|489.75|492.15|489.75|0
1656071550000|2022-06-24 11:52:30|491.96|489.56|491.96|489.56|491.96|489.56|491.78|489.38|0
1656071560000|2022-06-24 11:52:40|491.78|489.38|492.52|490.12|492.52|490.12|491.78|489.38|0
1656071570000|2022-06-24 11:52:50|492.33|489.93|492.33|489.93|492.43|490.03|492.33|489.93|0
1656071580000|2022-06-24 11:53:00|492.52|490.12|492.33|489.93|492.52|490.12|492.33|489.93|0
1656071590000|2022-06-24 11:53:10|492.43|490.03|492.43|490.03|492.43|490.03|492.43|490.03|0
1656071600000|2022-06-24 11:53:20|492.33|489.93|492.15|489.75|492.33|489.93|492.15|489.75|0
1656071610000|2022-06-24 11:53:30|491.96|489.56|491.88|489.48|491.96|489.56|491.88|489.48|0
1656071620000|2022-06-24 11:53:40|491.78|489.38|491.78|489.38|491.78|489.38|491.78|489.38|0
1656071630000|2022-06-24 11:53:50|491.96|489.56|492.06|489.66|492.06|489.66|491.96|489.56|0
1656071640000|2022-06-24 11:54:00|492.33|489.93|492.24|489.84|492.33|489.93|491.96|489.56|0
1656071650000|2022-06-24 11:54:10|492.15|489.75|492.15|489.75|492.15|489.75|492.15|489.75|0
1656071660000|2022-06-24 11:54:20|491.96|489.56|491.6|489.2|491.96|489.56|491.6|489.2|0
1656071670000|2022-06-24 11:54:30|491.51|489.11|491.51|489.11|491.6|489.2|491.51|489.11|0
1656071680000|2022-06-24 11:54:40|491.6|489.2|491.69|489.29|491.69|489.29|491.6|489.2|0
1656071690000|2022-06-24 11:54:50|491.41|489.01|491.41|489.01|491.51|489.11|491.32|488.92|0
1656071700000|2022-06-24 11:55:00|491.51|489.11|491.88|489.48|491.88|489.48|491.51|489.11|0
1656071710000|2022-06-24 11:55:10|491.96|489.56|491.78|489.38|491.96|489.56|491.69|489.29|0
1656071720000|2022-06-24 11:55:20|491.41|489.01|491.6|489.2|491.6|489.2|491.23|488.83|0
1656071730000|2022-06-24 11:55:30|491.78|489.38|491.78|489.38|491.78|489.38|491.78|489.38|0
1656071740000|2022-06-24 11:55:40|491.69|489.29|491.69|489.29|491.78|489.38|491.69|489.29|0
1656071750000|2022-06-24 11:55:50|491.78|489.38|491.41|489.01|491.78|489.38|491.41|489.01|0
1656071760000|2022-06-24 11:56:00|491.59|489.19|491.41|489.01|491.59|489.19|491.41|489.01|0
1656071770000|2022-06-24 11:56:10|491.32|488.92|491.04|488.64|491.32|488.92|491.04|488.64|0
1656071780000|2022-06-24 11:56:20|491.14|488.74|491.04|488.64|491.14|488.74|491.04|488.64|0
1656071790000|2022-06-24 11:56:30|490.95|488.55|490.86|488.46|490.95|488.55|490.86|488.46|0
1656071800000|2022-06-24 11:56:40|491.04|488.64|490.86|488.46|491.04|488.64|490.77|488.37|0
1656071810000|2022-06-24 11:56:50|490.67|488.27|490.67|488.27|490.67|488.27|490.67|488.27|0
1656071820000|2022-06-24 11:57:00|490.59|488.19|490.67|488.27|490.86|488.46|490.59|488.19|0
1656071830000|2022-06-24 11:57:10|490.86|488.46|491.23|488.83|491.41|489.01|490.86|488.46|0
1656071840000|2022-06-24 11:57:20|491.14|488.74|491.23|488.83|491.23|488.83|491.14|488.74|0
1656071850000|2022-06-24 11:57:30|491.41|489.01|491.04|488.64|491.41|489.01|491.04|488.64|0
1656071860000|2022-06-24 11:57:40|491.41|489.01|491.41|489.01|491.41|489.01|491.41|489.01|0
1656071870000|2022-06-24 11:57:50|491.23|488.83|491.41|489.01|491.51|489.11|491.23|488.83|0
1656071880000|2022-06-24 11:58:00|491.59|489.19|491.59|489.19|491.59|489.19|491.59|489.19|0
1656071890000|2022-06-24 11:58:10|491.41|489.01|491.41|489.01|491.41|489.01|491.41|489.01|0
1656071900000|2022-06-24 11:58:20|491.59|489.19|491.59|489.19|491.59|489.19|491.59|489.19|0
1656071910000|2022-06-24 11:58:30|491.51|489.11|491.41|489.01|491.59|489.19|491.41|489.01|0
1656071920000|2022-06-24 11:58:40|491.23|488.83|491.23|488.83|491.23|488.83|491.23|488.83|0
1656071930000|2022-06-24 11:58:50|491.04|488.64|491.04|488.64|491.04|488.64|491.04|488.64|0
1656071940000|2022-06-24 11:59:00|490.95|488.55|490.86|488.46|491.04|488.64|490.86|488.46|0
1656071960000|2022-06-24 11:59:20|490.77|488.37|491.04|488.64|491.04|488.64|490.67|488.27|0
1656071970000|2022-06-24 11:59:30|491.23|488.83|491.59|489.19|491.59|489.19|491.14|488.74|0
1656071990000|2022-06-24 11:59:50|491.51|489.11|491.59|489.19|491.59|489.19|491.41|489.01|0
1656072000000|2022-06-24 12:00:00|491.41|489.01|491.04|488.64|491.41|489.01|491.04|488.64|0
1656072010000|2022-06-24 12:00:10|490.95|488.55|491.04|488.64|491.04|488.64|490.95|488.55|0
1656072020000|2022-06-24 12:00:20|490.86|488.46|491.04|488.64|491.04|488.64|490.86|488.46|0
1656072030000|2022-06-24 12:00:30|491.32|488.92|491.22|488.82|491.32|488.92|491.22|488.82|0
1656072040000|2022-06-24 12:00:40|492.33|489.93|492.51|490.11|492.51|490.11|492.33|489.93|0
1656072050000|2022-06-24 12:00:50|492.61|490.21|492.33|489.93|492.61|490.21|492.33|489.93|0
1656072060000|2022-06-24 12:01:00|492.7|490.3|492.51|490.11|492.7|490.3|492.51|490.11|0
1656072070000|2022-06-24 12:01:10|492.33|489.93|492.51|490.11|492.51|490.11|492.33|489.93|0
1656072080000|2022-06-24 12:01:20|492.33|489.93|492.33|489.93|492.33|489.93|492.33|489.93|0
1656072100000|2022-06-24 12:01:40|492.15|489.75|492.15|489.75|492.15|489.75|492.15|489.75|0
1656072110000|2022-06-24 12:01:50|491.78|489.38|490.3|487.9|491.78|489.38|490.3|487.9|0
1656072120000|2022-06-24 12:02:00|490.12|487.72|490.12|487.72|490.67|488.27|490.12|487.72|0
1656072130000|2022-06-24 12:02:10|490.3|487.9|490.58|488.18|490.67|488.27|490.3|487.9|0
1656072140000|2022-06-24 12:02:20|490.67|488.27|490.86|488.46|491.04|488.64|490.67|488.27|0
1656072160000|2022-06-24 12:02:40|491.04|488.64|491.04|488.64|491.22|488.82|491.04|488.64|0
1656072170000|2022-06-24 12:02:50|491.22|488.82|490.86|488.46|491.22|488.82|490.86|488.46|0
1656072180000|2022-06-24 12:03:00|491.04|488.64|491.22|488.82|491.22|488.82|490.86|488.46|0
1656072190000|2022-06-24 12:03:10|491.04|488.64|490.67|488.27|491.04|488.64|490.67|488.27|0
1656072200000|2022-06-24 12:03:20|490.86|488.46|490.86|488.46|490.86|488.46|490.86|488.46|0
1656072210000|2022-06-24 12:03:30|490.67|488.27|490.86|488.46|490.86|488.46|490.67|488.27|0
1656072220000|2022-06-24 12:03:40|490.67|488.27|490.49|488.09|490.67|488.27|490.49|488.09|0
1656072230000|2022-06-24 12:03:50|490.3|487.9|490.3|487.9|490.3|487.9|490.3|487.9|0
1656072240000|2022-06-24 12:04:00|490.49|488.09|490.67|488.27|490.67|488.27|490.49|488.09|0
1656072250000|2022-06-24 12:04:10|490.49|488.09|490.49|488.09|490.49|488.09|490.49|488.09|0
1656072260000|2022-06-24 12:04:20|490.4|488|490.49|488.09|490.49|488.09|490.4|488|0
1656072270000|2022-06-24 12:04:30|490.12|487.72|490.12|487.72|490.3|487.9|490.12|487.72|0
1656072280000|2022-06-24 12:04:40|490.3|487.9|490.3|487.9|490.3|487.9|490.3|487.9|0
1656072290000|2022-06-24 12:04:50|489.93|487.53|490.3|487.9|490.3|487.9|489.93|487.53|0
1656072300000|2022-06-24 12:05:00|490.67|488.27|490.85|488.45|490.85|488.45|490.67|488.27|0
1656072310000|2022-06-24 12:05:10|490.67|488.27|490.95|488.55|490.95|488.55|490.67|488.27|0
1656072320000|2022-06-24 12:05:20|490.85|488.45|491.41|489.01|491.41|489.01|490.85|488.45|0
1656072330000|2022-06-24 12:05:30|491.22|488.82|491.13|488.73|491.22|488.82|491.04|488.64|0
1656072340000|2022-06-24 12:05:40|491.22|488.82|491.04|488.64|491.22|488.82|491.04|488.64|0
1656072350000|2022-06-24 12:05:50|491.22|488.82|491.22|488.82|491.22|488.82|491.22|488.82|0
1656072360000|2022-06-24 12:06:00|491.41|489.01|491.41|489.01|491.59|489.19|491.41|489.01|0
1656072370000|2022-06-24 12:06:10|491.5|489.1|490.85|488.45|491.5|489.1|490.85|488.45|0
1656072380000|2022-06-24 12:06:20|490.77|488.37|490.67|488.27|490.85|488.45|490.67|488.27|0
1656072390000|2022-06-24 12:06:30|490.85|488.45|491.22|488.82|491.22|488.82|490.85|488.45|0
1656072400000|2022-06-24 12:06:40|490.95|488.55|490.58|488.18|490.95|488.55|490.58|488.18|0
1656072410000|2022-06-24 12:06:50|490.67|488.27|490.49|488.09|490.67|488.27|490.49|488.09|0
1656072430000|2022-06-24 12:07:10|490.3|487.9|490.21|487.81|490.3|487.9|490.21|487.81|0
1656072440000|2022-06-24 12:07:20|489.93|487.53|489.38|486.98|489.93|487.53|489.38|486.98|0
1656072450000|2022-06-24 12:07:30|489.2|486.8|489.2|486.8|489.29|486.89|489.2|486.8|0
1656072460000|2022-06-24 12:07:40|489.01|486.61|488.38|485.98|489.01|486.61|488.38|485.98|0
1656072470000|2022-06-24 12:07:50|488.46|486.06|488.83|486.43|488.83|486.43|488.46|486.06|0
1656072480000|2022-06-24 12:08:00|489.01|486.61|489.11|486.71|489.11|486.71|489.01|486.61|0
1656072490000|2022-06-24 12:08:10|489.2|486.8|489.2|486.8|489.2|486.8|489.2|486.8|0
1656072500000|2022-06-24 12:08:20|489.01|486.61|489.2|486.8|489.2|486.8|489.01|486.61|0
1656072510000|2022-06-24 12:08:30|489.48|487.08|489.2|486.8|489.48|487.08|489.2|486.8|0
1656072520000|2022-06-24 12:08:40|489.38|486.98|489.2|486.8|489.38|486.98|489.2|486.8|0
1656072530000|2022-06-24 12:08:50|489.01|486.61|489.2|486.8|489.2|486.8|489.01|486.61|0
1656072540000|2022-06-24 12:09:00|489.11|486.71|488.46|486.06|489.2|486.8|488.46|486.06|0
1656072550000|2022-06-24 12:09:10|488.56|486.16|489.01|486.61|489.01|486.61|488.56|486.16|0
1656072560000|2022-06-24 12:09:20|489.2|486.8|489.29|486.89|489.29|486.89|489.2|486.8|0
1656072570000|2022-06-24 12:09:30|489.2|486.8|489.2|486.8|489.2|486.8|489.2|486.8|0
1656072590000|2022-06-24 12:09:50|489.29|486.89|489.2|486.8|489.38|486.98|489.2|486.8|0
1656072600000|2022-06-24 12:10:00|489.29|486.89|489.01|486.61|489.38|486.98|489.01|486.61|0
1656072610000|2022-06-24 12:10:10|489.2|486.8|488.65|486.25|489.2|486.8|488.65|486.25|0
1656072620000|2022-06-24 12:10:20|488.83|486.43|488.46|486.06|488.83|486.43|488.46|486.06|0
1656072630000|2022-06-24 12:10:30|488.65|486.25|488.83|486.43|488.83|486.43|488.46|486.06|0
1656072640000|2022-06-24 12:10:40|488.93|486.53|488.93|486.53|488.93|486.53|488.93|486.53|0
1656072650000|2022-06-24 12:10:50|488.83|486.43|489.01|486.61|489.01|486.61|488.83|486.43|0
1656072660000|2022-06-24 12:11:00|488.83|486.43|489.01|486.61|489.01|486.61|488.83|486.43|0
1656072670000|2022-06-24 12:11:10|488.93|486.53|489.01|486.61|489.01|486.61|488.93|486.53|0
1656072680000|2022-06-24 12:11:20|488.83|486.43|488.83|486.43|488.83|486.43|488.83|486.43|0
1656072700000|2022-06-24 12:11:40|489.01|486.61|489.2|486.8|489.2|486.8|488.83|486.43|0
1656072710000|2022-06-24 12:11:50|489.01|486.61|489.01|486.61|489.01|486.61|489.01|486.61|0
1656072720000|2022-06-24 12:12:00|489.11|486.71|489.01|486.61|489.2|486.8|489.01|486.61|0
1656072730000|2022-06-24 12:12:10|489.2|486.8|489.2|486.8|489.2|486.8|489.2|486.8|0
1656072740000|2022-06-24 12:12:20|489.29|486.89|489.29|486.89|489.29|486.89|489.29|486.89|0
1656072750000|2022-06-24 12:12:30|489.38|486.98|489.11|486.71|489.38|486.98|489.11|486.71|0
1656072760000|2022-06-24 12:12:40|489.2|486.8|489.29|486.89|489.29|486.89|489.2|486.8|0
1656072770000|2022-06-24 12:12:50|489.2|486.8|489.29|486.89|489.29|486.89|489.2|486.8|0
1656072780000|2022-06-24 12:13:00|489.2|486.8|489.01|486.61|489.2|486.8|489.01|486.61|0
1656072790000|2022-06-24 12:13:10|489.2|486.8|489.01|486.61|489.2|486.8|489.01|486.61|0
1656072800000|2022-06-24 12:13:20|488.83|486.43|488.83|486.43|488.83|486.43|488.83|486.43|0
1656072810000|2022-06-24 12:13:30|489.01|486.61|489.01|486.61|489.01|486.61|488.83|486.43|0
1656072820000|2022-06-24 12:13:40|488.92|486.52|488.92|486.52|488.92|486.52|488.92|486.52|0
1656072830000|2022-06-24 12:13:50|489.01|486.61|489.2|486.8|489.2|486.8|489.01|486.61|0
1656072840000|2022-06-24 12:14:00|489.01|486.61|489.2|486.8|489.2|486.8|489.01|486.61|0
1656072850000|2022-06-24 12:14:10|489.01|486.61|489.2|486.8|489.2|486.8|489.01|486.61|0
1656072860000|2022-06-24 12:14:20|489.38|486.98|489.38|486.98|489.38|486.98|489.38|486.98|0
1656072870000|2022-06-24 12:14:30|489.2|486.8|488.83|486.43|489.2|486.8|488.83|486.43|0
1656072880000|2022-06-24 12:14:40|488.64|486.24|488.46|486.06|488.64|486.24|488.46|486.06|0
1656072890000|2022-06-24 12:14:50|488.64|486.24|489.01|486.61|489.01|486.61|488.64|486.24|0
1656072900000|2022-06-24 12:15:00|488.92|486.52|488.92|486.52|488.92|486.52|488.92|486.52|0
1656072910000|2022-06-24 12:15:10|488.83|486.43|489.01|486.61|489.01|486.61|488.83|486.43|0
1656072920000|2022-06-24 12:15:20|489.2|486.8|489.2|486.8|489.2|486.8|489.2|486.8|0
1656072930000|2022-06-24 12:15:30|489.38|486.98|489.75|487.35|489.75|487.35|489.38|486.98|0
1656072940000|2022-06-24 12:15:40|489.56|487.16|489.56|487.16|489.75|487.35|489.56|487.16|0
1656072950000|2022-06-24 12:15:50|489.75|487.35|489.75|487.35|489.75|487.35|489.75|487.35|0
1656072960000|2022-06-24 12:16:00|489.56|487.16|489.2|486.8|489.56|487.16|489.2|486.8|0
1656072970000|2022-06-24 12:16:10|489.38|486.98|489.2|486.8|489.38|486.98|489.2|486.8|0
1656072980000|2022-06-24 12:16:20|489.11|486.71|489.2|486.8|489.2|486.8|489.11|486.71|0
1656072990000|2022-06-24 12:16:30|489.01|486.61|489.11|486.71|489.2|486.8|489.01|486.61|0
1656073000000|2022-06-24 12:16:40|489.2|486.8|489.2|486.8|489.38|486.98|489.2|486.8|0
1656073020000|2022-06-24 12:17:00|489.11|486.71|489.01|486.61|489.11|486.71|489.01|486.61|0
1656073030000|2022-06-24 12:17:10|488.92|486.52|488.64|486.24|488.92|486.52|488.64|486.24|0
1656073040000|2022-06-24 12:17:20|488.56|486.16|488.56|486.16|488.56|486.16|488.56|486.16|0
1656073070000|2022-06-24 12:17:50|488.64|486.24|488.83|486.43|488.83|486.43|488.56|486.16|0
1656073080000|2022-06-24 12:18:00|488.64|486.24|488.56|486.16|488.64|486.24|488.56|486.16|0
1656073090000|2022-06-24 12:18:10|488.46|486.06|488.64|486.24|488.64|486.24|488.46|486.06|0
1656073100000|2022-06-24 12:18:20|488.56|486.16|488.64|486.24|488.64|486.24|488.56|486.16|0
1656073110000|2022-06-24 12:18:30|488.56|486.16|488.64|486.24|488.64|486.24|488.46|486.06|0
1656073120000|2022-06-24 12:18:40|488.83|486.43|488.56|486.16|488.83|486.43|488.56|486.16|0
1656073130000|2022-06-24 12:18:50|488.46|486.06|488.64|486.24|488.64|486.24|488.46|486.06|0
1656073140000|2022-06-24 12:19:00|488.74|486.34|488.64|486.24|488.74|486.34|488.64|486.24|0
1656073150000|2022-06-24 12:19:10|488.46|486.06|488.46|486.06|488.46|486.06|488.46|486.06|0
1656073170000|2022-06-24 12:19:30|488.28|485.88|488.46|486.06|488.46|486.06|488.28|485.88|0
1656073180000|2022-06-24 12:19:40|488.28|485.88|488.28|485.88|488.28|485.88|488.28|485.88|0
1656073190000|2022-06-24 12:19:50|488.64|486.24|488.64|486.24|488.64|486.24|488.64|486.24|0
1656073200000|2022-06-24 12:20:00|488.46|486.06|488.64|486.24|488.64|486.24|488.46|486.06|0
1656073210000|2022-06-24 12:20:10|488.55|486.15|489.01|486.61|489.01|486.61|488.55|486.15|0
1656073220000|2022-06-24 12:20:20|489.56|487.16|490.11|487.71|490.11|487.71|489.56|487.16|0
1656073230000|2022-06-24 12:20:30|489.93|487.53|490.02|487.62|490.02|487.62|489.93|487.53|0
1656073240000|2022-06-24 12:20:40|489.93|487.53|488.92|486.52|489.93|487.53|488.92|486.52|0
1656073250000|2022-06-24 12:20:50|488.83|486.43|489.38|486.98|489.38|486.98|488.83|486.43|0
1656073260000|2022-06-24 12:21:00|489.19|486.79|488.74|486.34|489.38|486.98|488.74|486.34|0
1656073270000|2022-06-24 12:21:10|488.28|485.88|487.72|485.32|488.28|485.88|487.72|485.32|0
1656073280000|2022-06-24 12:21:20|488.09|485.69|488.28|485.88|488.28|485.88|487.91|485.51|0
1656073290000|2022-06-24 12:21:30|488.46|486.06|489.19|486.79|489.19|486.79|488.46|486.06|0
1656073300000|2022-06-24 12:21:40|488.92|486.52|489.01|486.61|489.01|486.61|488.83|486.43|0
1656073310000|2022-06-24 12:21:50|488.83|486.43|488.83|486.43|488.83|486.43|488.83|486.43|0
1656073320000|2022-06-24 12:22:00|489.01|486.61|488.92|486.52|489.01|486.61|488.92|486.52|0
1656073330000|2022-06-24 12:22:10|488.83|486.43|488.74|486.34|488.83|486.43|488.64|486.24|0
1656073340000|2022-06-24 12:22:20|488.64|486.24|488.83|486.43|488.83|486.43|488.64|486.24|0
1656073350000|2022-06-24 12:22:30|488.74|486.34|489.01|486.61|489.01|486.61|488.74|486.34|0
1656073360000|2022-06-24 12:22:40|489.19|486.79|489.38|486.98|489.38|486.98|489.19|486.79|0
1656073370000|2022-06-24 12:22:50|489.47|487.07|489.1|486.7|489.47|487.07|489.1|486.7|0
1656073380000|2022-06-24 12:23:00|489.19|486.79|489.38|486.98|489.38|486.98|489.19|486.79|0
1656073390000|2022-06-24 12:23:10|489.47|487.07|490.11|487.71|490.11|487.71|489.47|487.07|0
1656073400000|2022-06-24 12:23:20|490.3|487.9|490.3|487.9|490.3|487.9|490.3|487.9|0
1656073410000|2022-06-24 12:23:30|490.21|487.81|490.3|487.9|490.3|487.9|490.21|487.81|0
1656073420000|2022-06-24 12:23:40|490.11|487.71|490.3|487.9|490.3|487.9|490.11|487.71|0
1656073430000|2022-06-24 12:23:50|490.11|487.71|490.3|487.9|490.3|487.9|490.11|487.71|0
1656073450000|2022-06-24 12:24:10|490.48|488.08|490.66|488.26|490.66|488.26|490.48|488.08|0
1656073460000|2022-06-24 12:24:20|490.85|488.45|490.85|488.45|491.22|488.82|490.85|488.45|0
1656073470000|2022-06-24 12:24:30|491.03|488.63|491.03|488.63|491.03|488.63|490.66|488.26|0
1656073480000|2022-06-24 12:24:40|490.85|488.45|490.85|488.45|490.85|488.45|490.66|488.26|0
1656073500000|2022-06-24 12:25:00|490.66|488.26|490.66|488.26|490.85|488.45|490.66|488.26|0
1656073510000|2022-06-24 12:25:10|490.3|487.9|490.48|488.08|490.48|488.08|490.3|487.9|0
1656073520000|2022-06-24 12:25:20|490.3|487.9|490.48|488.08|490.48|488.08|490.11|487.71|0
1656073530000|2022-06-24 12:25:30|490.85|488.45|491.13|488.73|491.13|488.73|490.85|488.45|0
1656073540000|2022-06-24 12:25:40|491.22|488.82|491.22|488.82|491.4|489|491.22|488.82|0
1656073550000|2022-06-24 12:25:50|491.4|489|491.03|488.63|491.4|489|491.03|488.63|0
1656073560000|2022-06-24 12:26:00|490.85|488.45|491.03|488.63|491.03|488.63|490.85|488.45|0
1656073570000|2022-06-24 12:26:10|490.94|488.54|490.85|488.45|490.94|488.54|490.85|488.45|0
1656073610000|2022-06-24 12:26:50|490.48|488.08|490.85|488.45|490.85|488.45|490.48|488.08|0
1656073620000|2022-06-24 12:27:00|490.76|488.36|490.66|488.26|490.76|488.36|490.66|488.26|0
1656073630000|2022-06-24 12:27:10|490.57|488.17|490.66|488.26|490.66|488.26|490.57|488.17|0
1656073640000|2022-06-24 12:27:20|490.48|488.08|490.29|487.89|490.48|488.08|490.29|487.89|0
1656073650000|2022-06-24 12:27:30|490.11|487.71|490.11|487.71|490.21|487.81|490.11|487.71|0
1656073660000|2022-06-24 12:27:40|489.93|487.53|489.93|487.53|489.93|487.53|489.93|487.53|0
1656073680000|2022-06-24 12:28:00|489.74|487.34|489.74|487.34|489.74|487.34|489.74|487.34|0
1656073690000|2022-06-24 12:28:10|489.93|487.53|489.93|487.53|489.93|487.53|489.93|487.53|0
1656073700000|2022-06-24 12:28:20|489.74|487.34|489.74|487.34|489.93|487.53|489.56|487.16|0
1656073710000|2022-06-24 12:28:30|489.65|487.25|489.74|487.34|489.74|487.34|489.56|487.16|0
1656073720000|2022-06-24 12:28:40|489.65|487.25|489.93|487.53|489.93|487.53|489.65|487.25|0
1656073730000|2022-06-24 12:28:50|490.11|487.71|490.11|487.71|490.11|487.71|490.11|487.71|0
1656073740000|2022-06-24 12:29:00|489.93|487.53|489.74|487.34|489.93|487.53|489.74|487.34|0
1656073750000|2022-06-24 12:29:10|489.93|487.53|490.11|487.71|490.11|487.71|489.93|487.53|0
1656073760000|2022-06-24 12:29:20|490.29|487.89|490.29|487.89|490.29|487.89|490.29|487.89|0
1656073770000|2022-06-24 12:29:30|490.66|488.26|490.85|488.45|490.85|488.45|490.66|488.26|0
1656073780000|2022-06-24 12:29:40|490.76|488.36|491.4|489|491.4|489|490.76|488.36|0
1656073790000|2022-06-24 12:29:50|491.49|489.09|491.31|488.91|491.49|489.09|491.31|488.91|0
1656073800000|2022-06-24 12:30:00|491.4|489|491.58|489.18|491.68|489.28|491.4|489|0
1656073810000|2022-06-24 12:30:10|491.4|489|491.49|489.09|491.49|489.09|491.4|489|0
1656073820000|2022-06-24 12:30:20|491.4|489|491.03|488.63|491.4|489|491.03|488.63|0
1656073830000|2022-06-24 12:30:30|490.85|488.45|490.85|488.45|490.85|488.45|490.85|488.45|0
1656073840000|2022-06-24 12:30:40|491.03|488.63|490.85|488.45|491.03|488.63|490.66|488.26|0
1656073850000|2022-06-24 12:30:50|491.03|488.63|491.03|488.63|491.21|488.81|491.03|488.63|0
1656073860000|2022-06-24 12:31:00|491.21|488.81|491.03|488.63|491.21|488.81|491.03|488.63|0
1656073880000|2022-06-24 12:31:20|490.85|488.45|491.03|488.63|491.03|488.63|490.85|488.45|0
1656073890000|2022-06-24 12:31:30|490.85|488.45|491.03|488.63|491.03|488.63|490.85|488.45|0
1656073900000|2022-06-24 12:31:40|491.21|488.81|491.21|488.81|491.21|488.81|491.21|488.81|0
1656073910000|2022-06-24 12:31:50|491.03|488.63|491.03|488.63|491.21|488.81|491.03|488.63|0
1656073920000|2022-06-24 12:32:00|490.85|488.45|491.03|488.63|491.03|488.63|490.85|488.45|0
1656073930000|2022-06-24 12:32:10|491.21|488.81|491.58|489.18|491.58|489.18|491.21|488.81|0
1656073940000|2022-06-24 12:32:20|491.03|488.63|491.03|488.63|491.21|488.81|491.03|488.63|0
1656073950000|2022-06-24 12:32:30|490.85|488.45|490.85|488.45|491.03|488.63|490.85|488.45|0
1656073960000|2022-06-24 12:32:40|490.76|488.36|490.85|488.45|490.85|488.45|490.76|488.36|0
1656073970000|2022-06-24 12:32:50|490.76|488.36|490.84|488.44|490.85|488.45|490.66|488.26|0
1656073980000|2022-06-24 12:33:00|490.66|488.26|490.66|488.26|490.66|488.26|490.66|488.26|0
1656073990000|2022-06-24 12:33:10|490.57|488.17|490.66|488.26|490.66|488.26|490.57|488.17|0
1656074000000|2022-06-24 12:33:20|490.84|488.44|490.84|488.44|490.84|488.44|490.84|488.44|0
1656074010000|2022-06-24 12:33:30|490.66|488.26|490.66|488.26|490.66|488.26|490.57|488.17|0
1656074020000|2022-06-24 12:33:40|490.84|488.44|490.66|488.26|490.84|488.44|490.66|488.26|0
1656074030000|2022-06-24 12:33:50|490.84|488.44|490.37|487.97|490.84|488.44|490.37|487.97|0
1656074040000|2022-06-24 12:34:00|490.47|488.07|490.56|488.16|490.56|488.16|490.29|487.89|0
1656074050000|2022-06-24 12:34:10|490.65|488.25|490.56|488.16|490.65|488.25|490.56|488.16|0
1656074070000|2022-06-24 12:34:30|490.65|488.25|490.56|488.16|490.74|488.34|490.47|488.07|0
1656074080000|2022-06-24 12:34:40|490.37|487.97|490.93|488.53|490.93|488.53|490.37|487.97|0
1656074090000|2022-06-24 12:34:50|491.21|488.81|491.11|488.71|491.21|488.81|491.11|488.71|0
1656074100000|2022-06-24 12:35:00|490.84|488.44|490.84|488.44|490.84|488.44|490.84|488.44|0
1656074110000|2022-06-24 12:35:10|490.93|488.53|490.84|488.44|490.93|488.53|490.84|488.44|0
1656074120000|2022-06-24 12:35:20|490.74|488.34|490.74|488.34|490.74|488.34|490.74|488.34|0
1656074130000|2022-06-24 12:35:30|490.37|487.97|489.82|487.42|490.37|487.97|489.82|487.42|0
1656074140000|2022-06-24 12:35:40|489.73|487.33|489.82|487.42|489.82|487.42|489.73|487.33|0
1656074150000|2022-06-24 12:35:50|489.73|487.33|489.82|487.42|489.82|487.42|489.64|487.24|0
1656074160000|2022-06-24 12:36:00|489.73|487.33|490.19|487.79|490.19|487.79|489.45|487.05|0
1656074170000|2022-06-24 12:36:10|490.37|487.97|490.19|487.79|490.37|487.97|490.19|487.79|0
1656074180000|2022-06-24 12:36:20|490|487.6|489.82|487.42|490|487.6|489.82|487.42|0
1656074190000|2022-06-24 12:36:30|490|487.6|489.82|487.42|490|487.6|489.82|487.42|0
1656074200000|2022-06-24 12:36:40|489.64|487.24|489.64|487.24|489.82|487.42|489.64|487.24|0
1656074210000|2022-06-24 12:36:50|489.82|487.42|489.73|487.33|489.82|487.42|489.64|487.24|0
1656074220000|2022-06-24 12:37:00|489.82|487.42|489.82|487.42|489.82|487.42|489.82|487.42|0
1656074230000|2022-06-24 12:37:10|490|487.6|490|487.6|490.37|487.97|490|487.6|0
1656074240000|2022-06-24 12:37:20|490.19|487.79|490.19|487.79|490.19|487.79|490.19|487.79|0
1656074250000|2022-06-24 12:37:30|490.37|487.97|490.19|487.79|490.37|487.97|490.19|487.79|0
1656074260000|2022-06-24 12:37:40|490.37|487.97|490.56|488.16|490.56|488.16|490.37|487.97|0
1656074270000|2022-06-24 12:37:50|490.92|488.52|491.02|488.62|491.11|488.71|490.92|488.52|0
1656074280000|2022-06-24 12:38:00|490.92|488.52|490.92|488.52|490.92|488.52|490.92|488.52|0
1656074290000|2022-06-24 12:38:10|491.02|488.62|491.11|488.71|491.11|488.71|490.92|488.52|0
1656074300000|2022-06-24 12:38:20|490.92|488.52|490.92|488.52|490.92|488.52|490.92|488.52|0
1656074310000|2022-06-24 12:38:30|490.74|488.34|490.56|488.16|490.74|488.34|490.56|488.16|0
1656074320000|2022-06-24 12:38:40|490.74|488.34|490.74|488.34|490.74|488.34|490.74|488.34|0
1656074330000|2022-06-24 12:38:50|490.56|488.16|490.37|487.97|490.74|488.34|490.37|487.97|0
1656074340000|2022-06-24 12:39:00|490.19|487.79|490.37|487.97|490.37|487.97|490.19|487.79|0
1656074350000|2022-06-24 12:39:10|490.19|487.79|490|487.6|490.19|487.79|490|487.6|0
1656074360000|2022-06-24 12:39:20|489.82|487.42|489.82|487.42|489.82|487.42|489.82|487.42|0
1656074370000|2022-06-24 12:39:30|490|487.6|490|487.6|490|487.6|490|487.6|0
1656074380000|2022-06-24 12:39:40|490.1|487.7|490.19|487.79|490.19|487.79|490|487.6|0
1656074410000|2022-06-24 12:40:10|490.37|487.97|490.37|487.97|490.37|487.97|490.37|487.97|0
1656074420000|2022-06-24 12:40:20|490.19|487.79|490.1|487.7|490.19|487.79|490.1|487.7|0
1656074430000|2022-06-24 12:40:30|489.82|487.42|490|487.6|490|487.6|489.82|487.42|0
1656074440000|2022-06-24 12:40:40|489.91|487.51|489.91|487.51|489.91|487.51|489.91|487.51|0
1656074450000|2022-06-24 12:40:50|489.82|487.42|489.36|486.96|489.82|487.42|489.36|486.96|0
1656074460000|2022-06-24 12:41:00|489.45|487.05|489.63|487.23|489.63|487.23|489.36|486.96|0
1656074470000|2022-06-24 12:41:10|489.55|487.15|489.45|487.05|489.55|487.15|489.45|487.05|0
1656074480000|2022-06-24 12:41:20|489.08|486.68|489.08|486.68|489.08|486.68|489.08|486.68|0
1656074490000|2022-06-24 12:41:30|488.99|486.59|488.71|486.31|488.99|486.59|488.71|486.31|0
1656074500000|2022-06-24 12:41:40|488.63|486.23|488.71|486.31|488.71|486.31|488.63|486.23|0
1656074510000|2022-06-24 12:41:50|488.9|486.5|488.9|486.5|488.99|486.59|488.9|486.5|0
1656074530000|2022-06-24 12:42:10|488.81|486.41|488.81|486.41|488.81|486.41|488.81|486.41|0
1656074540000|2022-06-24 12:42:20|488.9|486.5|488.9|486.5|488.9|486.5|488.9|486.5|0
1656074550000|2022-06-24 12:42:30|488.71|486.31|488.71|486.31|488.71|486.31|488.71|486.31|0
1656074560000|2022-06-24 12:42:40|488.53|486.13|489.08|486.68|489.08|486.68|488.53|486.13|0
1656074570000|2022-06-24 12:42:50|489.27|486.87|489.27|486.87|489.27|486.87|489.08|486.68|0
1656074590000|2022-06-24 12:43:10|489.18|486.78|489.08|486.68|489.18|486.78|489.08|486.68|0
1656074600000|2022-06-24 12:43:20|488.9|486.5|488.9|486.5|488.9|486.5|488.9|486.5|0
1656074610000|2022-06-24 12:43:30|488.81|486.41|488.71|486.31|488.81|486.41|488.71|486.31|0
1656074630000|2022-06-24 12:43:50|488.9|486.5|488.9|486.5|488.9|486.5|488.9|486.5|0
1656074670000|2022-06-24 12:44:30|488.71|486.31|488.71|486.31|488.71|486.31|488.71|486.31|0
1656074680000|2022-06-24 12:44:40|488.53|486.13|488.71|486.31|488.71|486.31|488.53|486.13|0
1656074690000|2022-06-24 12:44:50|488.9|486.5|488.9|486.5|488.9|486.5|488.9|486.5|0
1656074700000|2022-06-24 12:45:00|488.71|486.31|489.08|486.68|489.08|486.68|488.71|486.31|0
1656074710000|2022-06-24 12:45:10|489.27|486.87|489.27|486.87|489.27|486.87|489.27|486.87|0
1656074720000|2022-06-24 12:45:20|489.08|486.68|489.27|486.87|489.27|486.87|489.08|486.68|0
1656074730000|2022-06-24 12:45:30|490|487.6|490.37|487.97|490.55|488.15|490|487.6|0
1656074740000|2022-06-24 12:45:40|490.92|488.52|490.92|488.52|491.11|488.71|490.92|488.52|0
1656074750000|2022-06-24 12:45:50|491.11|488.71|491.48|489.08|491.66|489.26|491.11|488.71|0
1656074760000|2022-06-24 12:46:00|491.29|488.89|490.92|488.52|491.48|489.08|490.92|488.52|0
1656074780000|2022-06-24 12:46:20|490.55|488.15|490.65|488.25|490.65|488.25|490.55|488.15|0
1656074790000|2022-06-24 12:46:30|490.74|488.34|490.74|488.34|490.74|488.34|490.74|488.34|0
1656074810000|2022-06-24 12:46:50|490.55|488.15|490.55|488.15|490.55|488.15|490.55|488.15|0
1656074820000|2022-06-24 12:47:00|490.37|487.97|490.37|487.97|490.37|487.97|490.37|487.97|0
1656074830000|2022-06-24 12:47:10|490.18|487.78|490.37|487.97|490.37|487.97|490.18|487.78|0
1656074840000|2022-06-24 12:47:20|490.18|487.78|490.18|487.78|490.18|487.78|490.18|487.78|0
1656074850000|2022-06-24 12:47:30|490.37|487.97|490.55|488.15|490.55|488.15|490.37|487.97|0
1656074870000|2022-06-24 12:47:50|490.83|488.43|491.11|488.71|491.11|488.71|490.74|488.34|0
1656074880000|2022-06-24 12:48:00|490.92|488.52|490.83|488.43|490.92|488.52|490.74|488.34|0
1656074890000|2022-06-24 12:48:10|490.92|488.52|490.92|488.52|490.92|488.52|490.83|488.43|0
1656074900000|2022-06-24 12:48:20|491.11|488.71|491.29|488.89|491.29|488.89|491.11|488.71|0
1656074910000|2022-06-24 12:48:30|491.11|488.71|490.74|488.34|491.11|488.71|490.74|488.34|0
1656074920000|2022-06-24 12:48:40|490.65|488.25|490.37|487.97|490.65|488.25|490.37|487.97|0
1656074930000|2022-06-24 12:48:50|490.18|487.78|490.1|487.7|490.18|487.78|490|487.6|0
1656074940000|2022-06-24 12:49:00|490|487.6|490|487.6|490.18|487.78|490|487.6|0
1656074950000|2022-06-24 12:49:10|490.18|487.78|490.55|488.15|490.55|488.15|490.18|487.78|0
1656074960000|2022-06-24 12:49:20|490.92|488.52|490.92|488.52|491.11|488.71|490.92|488.52|0
1656074970000|2022-06-24 12:49:30|490.74|488.34|490.92|488.52|490.92|488.52|490.55|488.15|0
1656074980000|2022-06-24 12:49:40|491.02|488.62|490.55|488.15|491.02|488.62|490.55|488.15|0
1656074990000|2022-06-24 12:49:50|490.37|487.97|490.46|488.06|490.46|488.06|490.37|487.97|0
1656075000000|2022-06-24 12:50:00|490.74|488.34|491.02|488.62|491.02|488.62|490.74|488.34|0
1656075010000|2022-06-24 12:50:10|491.1|488.7|491.29|488.89|491.47|489.07|491.1|488.7|0
1656075020000|2022-06-24 12:50:20|491.1|488.7|491.1|488.7|491.1|488.7|491.1|488.7|0
1656075030000|2022-06-24 12:50:30|490.74|488.34|490.74|488.34|490.92|488.52|490.74|488.34|0
1656075040000|2022-06-24 12:50:40|490.92|488.52|491.66|489.26|491.66|489.26|490.92|488.52|0
1656075050000|2022-06-24 12:50:50|491.47|489.07|491.47|489.07|491.47|489.07|491.1|488.7|0
1656075060000|2022-06-24 12:51:00|491.29|488.89|491.47|489.07|491.47|489.07|491.29|488.89|0
1656075070000|2022-06-24 12:51:10|491.66|489.26|491.47|489.07|491.66|489.26|491.47|489.07|0
1656075080000|2022-06-24 12:51:20|491.29|488.89|491.38|488.98|491.38|488.98|491.29|488.89|0
1656075090000|2022-06-24 12:51:30|491.29|488.89|491.47|489.07|491.66|489.26|491.29|488.89|0
1656075100000|2022-06-24 12:51:40|491.66|489.26|491.75|489.35|491.84|489.44|491.66|489.26|0
1656075110000|2022-06-24 12:51:50|491.84|489.44|491.84|489.44|492.03|489.63|491.84|489.44|0
1656075120000|2022-06-24 12:52:00|491.75|489.35|491.47|489.07|491.75|489.35|491.47|489.07|0
1656075130000|2022-06-24 12:52:10|491.57|489.17|491.47|489.07|491.57|489.17|491.47|489.07|0
1656075140000|2022-06-24 12:52:20|491.57|489.17|491.66|489.26|491.66|489.26|491.57|489.17|0
1656075150000|2022-06-24 12:52:30|491.84|489.44|491.84|489.44|491.84|489.44|491.66|489.26|0
1656075160000|2022-06-24 12:52:40|491.66|489.26|491.66|489.26|491.66|489.26|491.66|489.26|0
1656075170000|2022-06-24 12:52:50|491.84|489.44|491.84|489.44|491.84|489.44|491.84|489.44|0
1656075180000|2022-06-24 12:53:00|491.75|489.35|491.84|489.44|491.84|489.44|491.66|489.26|0
1656075190000|2022-06-24 12:53:10|491.66|489.26|491.66|489.26|491.66|489.26|491.57|489.17|0
1656075200000|2022-06-24 12:53:20|491.84|489.44|491.84|489.44|491.84|489.44|491.75|489.35|0
1656075210000|2022-06-24 12:53:30|492.03|489.63|491.84|489.44|492.03|489.63|491.84|489.44|0
1656075220000|2022-06-24 12:53:40|492.03|489.63|491.84|489.44|492.03|489.63|491.84|489.44|0
1656075230000|2022-06-24 12:53:50|491.66|489.26|491.57|489.17|491.66|489.26|491.57|489.17|0
1656075240000|2022-06-24 12:54:00|491.47|489.07|491.47|489.07|491.47|489.07|491.29|488.89|0
1656075250000|2022-06-24 12:54:10|491.57|489.17|491.47|489.07|491.57|489.17|491.47|489.07|0
1656075260000|2022-06-24 12:54:20|491.29|488.89|491.47|489.07|491.47|489.07|491.29|488.89|0
1656075270000|2022-06-24 12:54:30|491.29|488.89|491.38|488.98|491.47|489.07|491.29|488.89|0
1656075280000|2022-06-24 12:54:40|491.47|489.07|491.47|489.07|491.47|489.07|491.47|489.07|0
1656075290000|2022-06-24 12:54:50|491.57|489.17|491.84|489.44|491.84|489.44|491.57|489.17|0
1656075300000|2022-06-24 12:55:00|491.66|489.26|491.84|489.44|491.84|489.44|491.66|489.26|0
1656075310000|2022-06-24 12:55:10|492.03|489.63|492.03|489.63|492.03|489.63|492.03|489.63|0
1656075320000|2022-06-24 12:55:20|491.84|489.44|492.03|489.63|492.03|489.63|491.84|489.44|0
1656075330000|2022-06-24 12:55:30|491.84|489.44|491.94|489.54|491.94|489.54|491.84|489.44|0
1656075340000|2022-06-24 12:55:40|491.84|489.44|492.02|489.62|492.02|489.62|491.84|489.44|0
1656075350000|2022-06-24 12:55:50|492.12|489.72|492.12|489.72|492.12|489.72|492.12|489.72|0
1656075360000|2022-06-24 12:56:00|492.21|489.81|491.84|489.44|492.21|489.81|491.84|489.44|0
1656075370000|2022-06-24 12:56:10|492.21|489.81|491.84|489.44|492.21|489.81|491.84|489.44|0
1656075380000|2022-06-24 12:56:20|491.94|489.54|492.02|489.62|492.02|489.62|491.84|489.44|0
1656075400000|2022-06-24 12:56:40|491.94|489.54|491.94|489.54|491.94|489.54|491.94|489.54|0
1656075410000|2022-06-24 12:56:50|491.84|489.44|492.02|489.62|492.02|489.62|491.84|489.44|0
1656075430000|2022-06-24 12:57:10|491.84|489.44|492.02|489.62|492.02|489.62|491.84|489.44|0
1656075440000|2022-06-24 12:57:20|491.84|489.44|492.02|489.62|492.02|489.62|491.84|489.44|0
1656075460000|2022-06-24 12:57:40|492.21|489.81|492.21|489.81|492.21|489.81|492.21|489.81|0
1656075470000|2022-06-24 12:57:50|492.39|489.99|492.39|489.99|492.39|489.99|492.39|489.99|0
1656075480000|2022-06-24 12:58:00|492.3|489.9|492.02|489.62|492.3|489.9|492.02|489.62|0
1656075490000|2022-06-24 12:58:10|491.84|489.44|491.66|489.26|492.02|489.62|491.66|489.26|0
1656075500000|2022-06-24 12:58:20|491.47|489.07|491.47|489.07|491.47|489.07|491.47|489.07|0
1656075510000|2022-06-24 12:58:30|491.66|489.26|491.66|489.26|491.66|489.26|491.47|489.07|0
1656075520000|2022-06-24 12:58:40|491.29|488.89|491.47|489.07|491.47|489.07|491.29|488.89|0
1656075540000|2022-06-24 12:59:00|491.29|488.89|491.29|488.89|491.29|488.89|491.29|488.89|0
1656075550000|2022-06-24 12:59:10|491.1|488.7|491.1|488.7|491.1|488.7|491.1|488.7|0
1656075560000|2022-06-24 12:59:20|491.01|488.61|490.92|488.52|491.01|488.61|490.92|488.52|0
1656075570000|2022-06-24 12:59:30|491.1|488.7|491.1|488.7|491.1|488.7|491.1|488.7|0
1656075580000|2022-06-24 12:59:40|491.2|488.8|491.65|489.25|491.65|489.25|491.2|488.8|0
1656075590000|2022-06-24 12:59:50|491.47|489.07|491.47|489.07|491.47|489.07|491.47|489.07|0
1656075600000|2022-06-24 13:00:00|491.84|489.44|491.84|489.44|492.02|489.62|491.65|489.25|0
1656075610000|2022-06-24 13:00:10|491.29|488.89|491.1|488.7|491.29|488.89|491.1|488.7|0
1656075620000|2022-06-24 13:00:20|490.92|488.52|490.92|488.52|491.1|488.7|490.92|488.52|0
1656075630000|2022-06-24 13:00:30|490.73|488.33|490.55|488.15|490.73|488.33|490.55|488.15|0
1656075640000|2022-06-24 13:00:40|490.73|488.33|490.92|488.52|490.92|488.52|490.73|488.33|0
1656075650000|2022-06-24 13:00:50|490.73|488.33|490.73|488.33|490.92|488.52|490.73|488.33|0
1656075660000|2022-06-24 13:01:00|490.92|488.52|490.92|488.52|490.92|488.52|490.92|488.52|0
1656075670000|2022-06-24 13:01:10|491.1|488.7|490.92|488.52|491.1|488.7|490.73|488.33|0
1656075680000|2022-06-24 13:01:20|491.01|488.61|491.1|488.7|491.1|488.7|491.01|488.61|0
1656075690000|2022-06-24 13:01:30|491.01|488.61|490.73|488.33|491.01|488.61|490.73|488.33|0
1656075700000|2022-06-24 13:01:40|490.64|488.24|490.73|488.33|490.73|488.33|490.64|488.24|0
1656075710000|2022-06-24 13:01:50|490.55|488.15|490.55|488.15|490.55|488.15|490.55|488.15|0
1656075720000|2022-06-24 13:02:00|490.73|488.33|490.92|488.52|490.92|488.52|490.73|488.33|0
1656075730000|2022-06-24 13:02:10|490.83|488.43|490.73|488.33|490.83|488.43|490.73|488.33|0
1656075740000|2022-06-24 13:02:20|490.83|488.43|490.55|488.15|490.92|488.52|490.55|488.15|0
1656075750000|2022-06-24 13:02:30|490.73|488.33|489.81|487.41|490.73|488.33|489.81|487.41|0
1656075760000|2022-06-24 13:02:40|490|487.6|489.81|487.41|490|487.6|489.81|487.41|0
1656075770000|2022-06-24 13:02:50|489.72|487.32|490|487.6|490|487.6|489.72|487.32|0
1656075780000|2022-06-24 13:03:00|489.91|487.51|490|487.6|490|487.6|489.91|487.51|0
1656075790000|2022-06-24 13:03:10|490.18|487.78|489.99|487.59|490.18|487.78|489.99|487.59|0
1656075800000|2022-06-24 13:03:20|490.18|487.78|489.63|487.23|490.18|487.78|489.63|487.23|0
1656075810000|2022-06-24 13:03:30|489.81|487.41|489.81|487.41|489.81|487.41|489.63|487.23|0
1656075820000|2022-06-24 13:03:40|489.63|487.23|489.81|487.41|489.81|487.41|489.63|487.23|0
1656075830000|2022-06-24 13:03:50|489.63|487.23|489.63|487.23|489.72|487.32|489.63|487.23|0
1656075840000|2022-06-24 13:04:00|489.81|487.41|489.99|487.59|489.99|487.59|489.81|487.41|0
1656075850000|2022-06-24 13:04:10|489.81|487.41|489.99|487.59|489.99|487.59|489.81|487.41|0
1656075860000|2022-06-24 13:04:20|489.81|487.41|489.81|487.41|489.81|487.41|489.81|487.41|0
1656075870000|2022-06-24 13:04:30|489.99|487.59|489.99|487.59|489.99|487.59|489.99|487.59|0
1656075880000|2022-06-24 13:04:40|489.81|487.41|489.81|487.41|489.81|487.41|489.81|487.41|0
1656075900000|2022-06-24 13:05:00|489.63|487.23|489.81|487.41|489.81|487.41|489.63|487.23|0
1656075910000|2022-06-24 13:05:10|489.99|487.59|490.36|487.96|490.36|487.96|489.99|487.59|0
1656075920000|2022-06-24 13:05:20|489.99|487.59|489.63|487.23|489.99|487.59|489.63|487.23|0
1656075930000|2022-06-24 13:05:30|489.81|487.41|489.81|487.41|489.81|487.41|489.72|487.32|0
1656075940000|2022-06-24 13:05:40|489.63|487.23|489.63|487.23|489.63|487.23|489.63|487.23|0
1656075950000|2022-06-24 13:05:50|489.81|487.41|489.81|487.41|489.81|487.41|489.81|487.41|0
1656075960000|2022-06-24 13:06:00|489.63|487.23|489.63|487.23|489.81|487.41|489.63|487.23|0
1656075970000|2022-06-24 13:06:10|489.44|487.04|489.63|487.23|489.63|487.23|489.44|487.04|0
1656075980000|2022-06-24 13:06:20|489.54|487.14|489.63|487.23|489.63|487.23|489.54|487.14|0
1656075990000|2022-06-24 13:06:30|489.44|487.04|489.44|487.04|489.44|487.04|489.26|486.86|0
1656076010000|2022-06-24 13:06:50|489.26|486.86|488.89|486.49|489.26|486.86|488.89|486.49|0
1656076020000|2022-06-24 13:07:00|488.99|486.59|488.71|486.31|488.99|486.59|488.71|486.31|0
1656076030000|2022-06-24 13:07:10|489.07|486.67|489.07|486.67|489.07|486.67|488.89|486.49|0
1656076040000|2022-06-24 13:07:20|489.26|486.86|488.89|486.49|489.26|486.86|488.89|486.49|0
1656076050000|2022-06-24 13:07:30|488.71|486.31|488.34|485.94|488.71|486.31|488.34|485.94|0
1656076060000|2022-06-24 13:07:40|488.52|486.12|488.34|485.94|488.52|486.12|488.34|485.94|0
1656076070000|2022-06-24 13:07:50|488.43|486.03|488.34|485.94|488.43|486.03|488.34|485.94|0
1656076080000|2022-06-24 13:08:00|488.15|485.75|487.97|485.57|488.15|485.75|487.97|485.57|0
1656076090000|2022-06-24 13:08:10|488.07|485.67|487.97|485.57|488.07|485.67|487.97|485.57|0
1656076100000|2022-06-24 13:08:20|488.07|485.67|487.88|485.48|488.15|485.75|487.88|485.48|0
1656076110000|2022-06-24 13:08:30|487.97|485.57|487.97|485.57|487.97|485.57|487.97|485.57|0
1656076120000|2022-06-24 13:08:40|488.15|485.75|488.34|485.94|488.34|485.94|488.15|485.75|0
1656076130000|2022-06-24 13:08:50|488.15|485.75|488.15|485.75|488.15|485.75|488.15|485.75|0
1656076140000|2022-06-24 13:09:00|488.34|485.94|488.15|485.75|488.34|485.94|488.15|485.75|0
1656076150000|2022-06-24 13:09:10|488.07|485.67|487.97|485.57|488.07|485.67|487.97|485.57|0
1656076160000|2022-06-24 13:09:20|488.15|485.75|488.34|485.94|488.34|485.94|488.15|485.75|0
1656076170000|2022-06-24 13:09:30|488.52|486.12|488.34|485.94|488.52|486.12|488.34|485.94|0
1656076180000|2022-06-24 13:09:40|488.52|486.12|488.52|486.12|488.52|486.12|488.52|486.12|0
1656076190000|2022-06-24 13:09:50|488.34|485.94|488.34|485.94|488.52|486.12|488.34|485.94|0
1656076200000|2022-06-24 13:10:00|488.15|485.75|488.52|486.12|488.52|486.12|488.15|485.75|0
1656076220000|2022-06-24 13:10:20|488.7|486.3|488.7|486.3|488.7|486.3|488.52|486.12|0
1656076230000|2022-06-24 13:10:30|488.89|486.49|488.7|486.3|488.89|486.49|488.7|486.3|0
1656076240000|2022-06-24 13:10:40|488.52|486.12|488.89|486.49|488.89|486.49|488.52|486.12|0
1656076250000|2022-06-24 13:10:50|488.7|486.3|488.7|486.3|488.7|486.3|488.7|486.3|0
1656076260000|2022-06-24 13:11:00|488.89|486.49|488.89|486.49|488.89|486.49|488.89|486.49|0
1656076270000|2022-06-24 13:11:10|488.7|486.3|488.7|486.3|488.7|486.3|488.7|486.3|0
1656076280000|2022-06-24 13:11:20|488.52|486.12|488.52|486.12|488.52|486.12|488.52|486.12|0
1656076290000|2022-06-24 13:11:30|488.7|486.3|488.7|486.3|488.7|486.3|488.7|486.3|0
1656076300000|2022-06-24 13:11:40|488.52|486.12|488.52|486.12|488.52|486.12|488.52|486.12|0
1656076310000|2022-06-24 13:11:50|488.62|486.22|488.7|486.3|488.89|486.49|488.62|486.22|0
1656076320000|2022-06-24 13:12:00|488.8|486.4|488.8|486.4|488.8|486.4|488.8|486.4|0
1656076330000|2022-06-24 13:12:10|488.89|486.49|489.07|486.67|489.07|486.67|488.89|486.49|0
1656076340000|2022-06-24 13:12:20|489.17|486.77|489.07|486.67|489.17|486.77|489.07|486.67|0
1656076350000|2022-06-24 13:12:30|489.26|486.86|489.44|487.04|489.44|487.04|489.26|486.86|0
1656076360000|2022-06-24 13:12:40|489.07|486.67|489.26|486.86|489.26|486.86|489.07|486.67|0
1656076370000|2022-06-24 13:12:50|489.35|486.95|489.44|487.04|489.44|487.04|489.35|486.95|0
1656076380000|2022-06-24 13:13:00|489.62|487.22|489.44|487.04|489.62|487.22|489.44|487.04|0
1656076390000|2022-06-24 13:13:10|489.35|486.95|489.26|486.86|489.35|486.95|489.26|486.86|0
1656076400000|2022-06-24 13:13:20|489.07|486.67|489.26|486.86|489.26|486.86|489.07|486.67|0
1656076410000|2022-06-24 13:13:30|489.07|486.67|489.07|486.67|489.07|486.67|489.07|486.67|0
1656076420000|2022-06-24 13:13:40|488.89|486.49|488.89|486.49|488.89|486.49|488.89|486.49|0
1656076440000|2022-06-24 13:14:00|488.7|486.3|489.07|486.67|489.07|486.67|488.7|486.3|0
1656076450000|2022-06-24 13:14:10|489.26|486.86|489.44|487.04|489.44|487.04|489.25|486.85|0
1656076460000|2022-06-24 13:14:20|489.25|486.85|489.25|486.85|489.25|486.85|489.25|486.85|0
1656076470000|2022-06-24 13:14:30|489.44|487.04|489.07|486.67|489.44|487.04|489.07|486.67|0
1656076490000|2022-06-24 13:14:50|488.89|486.49|488.89|486.49|488.89|486.49|488.89|486.49|0
1656076500000|2022-06-24 13:15:00|488.7|486.3|488.89|486.49|488.89|486.49|488.7|486.3|0
1656076520000|2022-06-24 13:15:20|488.52|486.12|488.15|485.75|488.52|486.12|488.15|485.75|0
1656076530000|2022-06-24 13:15:30|488.52|486.12|488.34|485.94|488.52|486.12|488.34|485.94|0
1656076540000|2022-06-24 13:15:40|488.7|486.3|488.89|486.49|488.89|486.49|488.7|486.3|0
1656076550000|2022-06-24 13:15:50|489.07|486.67|488.89|486.49|489.07|486.67|488.89|486.49|0
1656076560000|2022-06-24 13:16:00|489.07|486.67|488.89|486.49|489.07|486.67|488.89|486.49|0
1656076570000|2022-06-24 13:16:10|488.7|486.3|489.07|486.67|489.07|486.67|488.7|486.3|0
1656076590000|2022-06-24 13:16:30|488.89|486.49|489.07|486.67|489.07|486.67|488.8|486.4|0
1656076610000|2022-06-24 13:16:50|489.25|486.85|489.07|486.67|489.25|486.85|489.07|486.67|0
1656076620000|2022-06-24 13:17:00|488.89|486.49|488.89|486.49|488.89|486.49|488.89|486.49|0
1656076630000|2022-06-24 13:17:10|489.25|486.85|489.07|486.67|489.25|486.85|489.07|486.67|0
1656076640000|2022-06-24 13:17:20|489.17|486.77|489.07|486.67|489.17|486.77|489.07|486.67|0
1656076650000|2022-06-24 13:17:30|489.25|486.85|489.44|487.04|489.44|487.04|489.25|486.85|0
1656076660000|2022-06-24 13:17:40|489.25|486.85|489.25|486.85|489.25|486.85|489.25|486.85|0
1656076670000|2022-06-24 13:17:50|489.07|486.67|488.7|486.3|489.07|486.67|488.7|486.3|0
1656076680000|2022-06-24 13:18:00|488.61|486.21|488.52|486.12|488.61|486.21|488.33|485.93|0
1656076690000|2022-06-24 13:18:10|488.7|486.3|488.7|486.3|488.7|486.3|488.7|486.3|0
1656076700000|2022-06-24 13:18:20|488.52|486.12|488.33|485.93|488.7|486.3|488.33|485.93|0
1656076710000|2022-06-24 13:18:30|488.15|485.75|488.33|485.93|488.33|485.93|488.15|485.75|0
1656076720000|2022-06-24 13:18:40|488.15|485.75|488.15|485.75|488.33|485.93|488.15|485.75|0
1656076730000|2022-06-24 13:18:50|487.97|485.57|487.78|485.38|487.97|485.57|487.78|485.38|0
1656076740000|2022-06-24 13:19:00|487.97|485.57|487.78|485.38|487.97|485.57|487.78|485.38|0
1656076750000|2022-06-24 13:19:10|487.69|485.29|487.6|485.2|487.69|485.29|487.6|485.2|0
1656076760000|2022-06-24 13:19:20|487.42|485.02|487.42|485.02|487.42|485.02|487.42|485.02|0
1656076770000|2022-06-24 13:19:30|487.23|484.83|487.97|485.57|487.97|485.57|487.23|484.83|0
1656076780000|2022-06-24 13:19:40|487.78|485.38|487.78|485.38|487.78|485.38|487.78|485.38|0
1656076790000|2022-06-24 13:19:50|487.97|485.57|487.78|485.38|487.97|485.57|487.78|485.38|0
1656076800000|2022-06-24 13:20:00|487.6|485.2|487.42|485.02|487.6|485.2|487.42|485.02|0
1656076810000|2022-06-24 13:20:10|487.23|484.83|487.23|484.83|487.42|485.02|487.23|484.83|0
1656076820000|2022-06-24 13:20:20|487.42|485.02|487.42|485.02|487.42|485.02|487.42|485.02|0
1656076830000|2022-06-24 13:20:30|487.6|485.2|487.6|485.2|487.78|485.38|487.6|485.2|0
1656076840000|2022-06-24 13:20:40|487.78|485.38|487.97|485.57|487.97|485.57|487.78|485.38|0
1656076860000|2022-06-24 13:21:00|488.15|485.75|487.97|485.57|488.15|485.75|487.97|485.57|0
1656076870000|2022-06-24 13:21:10|487.78|485.38|488.15|485.75|488.15|485.75|487.78|485.38|0
1656076880000|2022-06-24 13:21:20|487.97|485.57|487.6|485.2|487.97|485.57|487.6|485.2|0
1656076890000|2022-06-24 13:21:30|487.41|485.01|487.23|484.83|487.41|485.01|487.23|484.83|0
1656076900000|2022-06-24 13:21:40|487.41|485.01|487.23|484.83|487.41|485.01|487.23|484.83|0
1656076910000|2022-06-24 13:21:50|487.41|485.01|487.23|484.83|487.41|485.01|487.23|484.83|0
1656076940000|2022-06-24 13:22:20|487.05|484.65|486.86|484.46|487.05|484.65|486.86|484.46|0
1656076970000|2022-06-24 13:22:50|487.05|484.65|487.05|484.65|487.05|484.65|487.05|484.65|0
1656076980000|2022-06-24 13:23:00|486.86|484.46|487.05|484.65|487.05|484.65|486.86|484.46|0
1656076990000|2022-06-24 13:23:10|486.86|484.46|486.68|484.28|486.86|484.46|486.68|484.28|0
1656077000000|2022-06-24 13:23:20|486.13|483.73|486.13|483.73|486.13|483.73|486.13|483.73|0
1656077010000|2022-06-24 13:23:30|485.95|483.55|486.31|483.91|486.31|483.91|485.95|483.55|0
1656077020000|2022-06-24 13:23:40|486.13|483.73|486.13|483.73|486.13|483.73|486.13|483.73|0
1656077030000|2022-06-24 13:23:50|485.95|483.55|485.95|483.55|485.95|483.55|485.95|483.55|0
1656077040000|2022-06-24 13:24:00|486.13|483.73|486.13|483.73|486.13|483.73|485.95|483.55|0
1656077070000|2022-06-24 13:24:30|485.95|483.55|485.95|483.55|485.95|483.55|485.95|483.55|0
1656077080000|2022-06-24 13:24:40|486.13|483.73|486.31|483.91|486.31|483.91|485.95|483.55|0
1656077100000|2022-06-24 13:25:00|486.22|483.82|486.13|483.73|486.22|483.82|486.13|483.73|0
1656077110000|2022-06-24 13:25:10|485.95|483.55|485.95|483.55|486.13|483.73|485.95|483.55|0
1656077120000|2022-06-24 13:25:20|485.76|483.36|485.76|483.36|485.76|483.36|485.58|483.18|0
1656077130000|2022-06-24 13:25:30|485.95|483.55|486.04|483.64|486.04|483.64|485.95|483.55|0
1656077140000|2022-06-24 13:25:40|486.13|483.73|486.13|483.73|486.13|483.73|486.13|483.73|0
1656077150000|2022-06-24 13:25:50|485.95|483.55|485.95|483.55|485.95|483.55|485.95|483.55|0
1656077160000|2022-06-24 13:26:00|486.5|484.1|486.86|484.46|486.86|484.46|486.5|484.1|0
1656077170000|2022-06-24 13:26:10|487.05|484.65|487.41|485.01|487.41|485.01|487.05|484.65|0
1656077180000|2022-06-24 13:26:20|487.6|485.2|487.6|485.2|487.6|485.2|487.41|485.01|0
1656077190000|2022-06-24 13:26:30|487.41|485.01|487.78|485.38|487.78|485.38|487.41|485.01|0
1656077200000|2022-06-24 13:26:40|487.41|485.01|487.41|485.01|487.41|485.01|487.41|485.01|0
1656077210000|2022-06-24 13:26:50|487.23|484.83|487.23|484.83|487.23|484.83|487.23|484.83|0
1656077220000|2022-06-24 13:27:00|487.41|485.01|487.78|485.38|487.78|485.38|487.41|485.01|0
1656077230000|2022-06-24 13:27:10|487.23|484.83|487.23|484.83|487.23|484.83|487.05|484.65|0
1656077250000|2022-06-24 13:27:30|487.32|484.92|486.86|484.46|487.32|484.92|486.86|484.46|0
1656077260000|2022-06-24 13:27:40|487.05|484.65|487.05|484.65|487.05|484.65|487.05|484.65|0
1656077270000|2022-06-24 13:27:50|486.86|484.46|487.05|484.65|487.05|484.65|486.86|484.46|0
1656077280000|2022-06-24 13:28:00|487.78|485.38|487.78|485.38|487.96|485.56|487.78|485.38|0
1656077290000|2022-06-24 13:28:10|487.96|485.56|488.15|485.75|488.33|485.93|487.96|485.56|0
1656077300000|2022-06-24 13:28:20|488.33|485.93|488.33|485.93|488.33|485.93|488.15|485.75|0
1656077310000|2022-06-24 13:28:30|488.15|485.75|487.96|485.56|488.15|485.75|487.96|485.56|0
1656077320000|2022-06-24 13:28:40|487.78|485.38|488.33|485.93|488.33|485.93|487.78|485.38|0
1656077330000|2022-06-24 13:28:50|488.51|486.11|488.51|486.11|488.7|486.3|488.51|486.11|0
1656077340000|2022-06-24 13:29:00|488.15|485.75|488.33|485.93|488.33|485.93|488.15|485.75|0
1656077350000|2022-06-24 13:29:10|488.24|485.84|487.96|485.56|488.24|485.84|487.96|485.56|0
1656077360000|2022-06-24 13:29:20|488.06|485.66|487.96|485.56|488.15|485.75|487.96|485.56|0
1656077370000|2022-06-24 13:29:30|487.78|485.38|487.04|484.64|487.78|485.38|487.04|484.64|0
1656077380000|2022-06-24 13:29:40|487.23|484.83|487.04|484.64|487.23|484.83|487.04|484.64|0
1656077390000|2022-06-24 13:29:50|486.86|484.46|487.04|484.64|487.04|484.64|486.86|484.46|0
1656077400000|2022-06-24 13:30:00|486.96|484.56|485.03|482.63|486.96|484.56|485.03|482.63|0
1656077410000|2022-06-24 13:30:10|484.85|482.45|484.48|482.08|485.58|483.18|484.48|482.08|0
1656077420000|2022-06-24 13:30:20|483.93|481.53|484.85|482.45|484.85|482.45|483.93|481.53|0
1656077430000|2022-06-24 13:30:30|485.03|482.63|486.49|484.09|486.49|484.09|485.03|482.63|0
1656077440000|2022-06-24 13:30:40|485.67|483.27|486.31|483.91|486.31|483.91|485.03|482.63|0
1656077450000|2022-06-24 13:30:50|485.94|483.54|486.31|483.91|486.31|483.91|485.76|483.36|0
1656077460000|2022-06-24 13:31:00|486.13|483.73|485.94|483.54|486.31|483.91|485.94|483.54|0
1656077470000|2022-06-24 13:31:10|486.31|483.91|486.68|484.28|486.86|484.46|486.31|483.91|0
1656077480000|2022-06-24 13:31:20|486.31|483.91|486.31|483.91|487.04|484.64|486.31|483.91|0
1656077490000|2022-06-24 13:31:30|485.58|483.18|484.3|481.9|485.76|483.36|484.3|481.9|0
1656077500000|2022-06-24 13:31:40|484.66|482.26|484.21|481.81|484.66|482.26|484.11|481.71|0
1656077510000|2022-06-24 13:31:50|484.11|481.71|485.39|482.99|485.39|482.99|484.11|481.71|0
1656077520000|2022-06-24 13:32:00|484.66|482.26|482.65|480.25|484.66|482.26|482.65|480.25|0
1656077530000|2022-06-24 13:32:10|482.47|480.07|481.56|479.16|482.47|480.07|481.56|479.16|0
1656077540000|2022-06-24 13:32:20|481.74|479.34|481.37|478.97|481.74|479.34|481.37|478.97|0
1656077550000|2022-06-24 13:32:30|480.64|478.24|479.92|477.52|480.64|478.24|479.92|477.52|0
1656077560000|2022-06-24 13:32:40|479.55|477.15|478.64|476.24|479.73|477.33|478.64|476.24|0
1656077570000|2022-06-24 13:32:50|478.1|475.7|478.64|476.24|478.64|476.24|478.1|475.7|0
1656077580000|2022-06-24 13:33:00|478.19|475.79|478.46|476.06|478.55|476.15|478.19|475.79|0
1656077590000|2022-06-24 13:33:10|479.19|476.79|479.37|476.97|479.37|476.97|479.19|476.79|0
1656077600000|2022-06-24 13:33:20|479.73|477.33|478.82|476.42|479.73|477.33|478.82|476.42|0
1656077610000|2022-06-24 13:33:30|479.01|476.61|479.37|476.97|479.37|476.97|478.82|476.42|0
1656077620000|2022-06-24 13:33:40|479.55|477.15|478.46|476.06|479.55|477.15|478.46|476.06|0
1656077630000|2022-06-24 13:33:50|478.64|476.24|478.46|476.06|478.64|476.24|478.46|476.06|0
1656077640000|2022-06-24 13:34:00|478.64|476.24|478.82|476.42|479.01|476.61|478.64|476.24|0
1656077650000|2022-06-24 13:34:10|478.55|476.15|478.28|475.88|478.55|476.15|478.28|475.88|0
1656077660000|2022-06-24 13:34:20|478.1|475.7|478.28|475.88|478.28|475.88|478.1|475.7|0
1656077670000|2022-06-24 13:34:30|478.64|476.24|478.37|475.97|478.64|476.24|478.28|475.88|0
1656077680000|2022-06-24 13:34:40|478.1|475.7|478.28|475.88|478.37|475.97|478.1|475.7|0
1656077690000|2022-06-24 13:34:50|478.46|476.06|478.1|475.7|478.46|476.06|478.1|475.7|0
1656077700000|2022-06-24 13:35:00|477.73|475.33|477.82|475.42|477.82|475.42|476.64|474.24|0
1656077710000|2022-06-24 13:35:10|477.29|474.89|476.92|474.52|477.83|475.43|476.92|474.52|0
1656077720000|2022-06-24 13:35:20|477.47|475.07|477.47|475.07|477.47|475.07|477.29|474.89|0
1656077730000|2022-06-24 13:35:30|477.02|474.62|476.56|474.16|477.11|474.71|476.56|474.16|0
1656077740000|2022-06-24 13:35:40|476.38|473.98|476.74|474.34|476.74|474.34|476.2|473.8|0
1656077750000|2022-06-24 13:35:50|476.92|474.52|478.01|475.61|478.01|475.61|476.92|474.52|0
1656077760000|2022-06-24 13:36:00|477.29|474.89|477.11|474.71|477.47|475.07|477.11|474.71|0
1656077770000|2022-06-24 13:36:10|478.01|475.61|477.83|475.43|478.01|475.61|477.47|475.07|0
1656077780000|2022-06-24 13:36:20|478.01|475.61|478.01|475.61|478.01|475.61|477.65|475.25|0
1656077790000|2022-06-24 13:36:30|477.83|475.43|478.19|475.79|478.19|475.79|477.56|475.16|0
1656077800000|2022-06-24 13:36:40|478.56|476.16|479.1|476.7|479.28|476.88|478.56|476.16|0
1656077810000|2022-06-24 13:36:50|479.28|476.88|478.92|476.52|479.38|476.98|478.92|476.52|0
1656077820000|2022-06-24 13:37:00|479.28|476.88|479.01|476.61|479.28|476.88|478.56|476.16|0
1656077830000|2022-06-24 13:37:10|478.92|476.52|479.83|477.43|479.83|477.43|478.56|476.16|0
1656077840000|2022-06-24 13:37:20|480.01|477.61|480.01|477.61|480.01|477.61|479.83|477.43|0
1656077850000|2022-06-24 13:37:30|479.83|477.43|480.19|477.79|480.19|477.79|479.46|477.06|0
1656077860000|2022-06-24 13:37:40|480.37|477.97|480.55|478.15|480.55|478.15|480.01|477.61|0
1656077870000|2022-06-24 13:37:50|480.74|478.34|481.28|478.88|481.28|478.88|480.74|478.34|0
1656077880000|2022-06-24 13:38:00|480.55|478.15|481.28|478.88|481.28|478.88|480.55|478.15|0
1656077890000|2022-06-24 13:38:10|481.65|479.25|481.46|479.06|482.19|479.79|481.28|478.88|0
1656077900000|2022-06-24 13:38:20|481.28|478.88|483.29|480.89|483.29|480.89|481.28|478.88|0
1656077910000|2022-06-24 13:38:30|482.56|480.16|483.47|481.07|483.47|481.07|482.56|480.16|0
1656077920000|2022-06-24 13:38:40|483.1|480.7|483.29|480.89|483.29|480.89|482.74|480.34|0
1656077930000|2022-06-24 13:38:50|482.74|480.34|482.56|480.16|482.74|480.34|482.38|479.98|0
1656077940000|2022-06-24 13:39:00|482.01|479.61|481.28|478.88|482.01|479.61|481.1|478.7|0
1656077950000|2022-06-24 13:39:10|481.46|479.06|481.83|479.43|481.83|479.43|481.46|479.06|0
1656077960000|2022-06-24 13:39:20|482.01|479.61|481.46|479.06|482.11|479.71|481.46|479.06|0
1656077970000|2022-06-24 13:39:30|481.1|478.7|481.1|478.7|481.46|479.06|481.1|478.7|0
1656077980000|2022-06-24 13:39:40|481.46|479.06|481.1|478.7|481.46|479.06|481.1|478.7|0
1656077990000|2022-06-24 13:39:50|480.92|478.52|480.92|478.52|480.92|478.52|480.92|478.52|0
1656078000000|2022-06-24 13:40:00|480.74|478.34|481.65|479.25|481.65|479.25|480.74|478.34|0
1656078010000|2022-06-24 13:40:10|481.46|479.06|481.65|479.25|482.01|479.61|481.28|478.88|0
1656078020000|2022-06-24 13:40:20|481.83|479.43|480.92|478.52|481.83|479.43|480.92|478.52|0
1656078030000|2022-06-24 13:40:30|480.55|478.15|479.46|477.06|480.55|478.15|479.46|477.06|0
1656078040000|2022-06-24 13:40:40|478.37|475.97|478.01|475.61|478.55|476.15|478.01|475.61|0
1656078050000|2022-06-24 13:40:50|477.83|475.43|478.19|475.79|478.37|475.97|477.83|475.43|0
1656078060000|2022-06-24 13:41:00|478.01|475.61|477.1|474.7|478.01|475.61|476.38|473.98|0
1656078070000|2022-06-24 13:41:10|476.74|474.34|476.38|473.98|476.74|474.34|476.38|473.98|0
1656078080000|2022-06-24 13:41:20|476.74|474.34|476.74|474.34|477.28|474.88|476.74|474.34|0
1656078090000|2022-06-24 13:41:30|476.92|474.52|476.47|474.07|476.92|474.52|476.38|473.98|0
1656078100000|2022-06-24 13:41:40|476.38|473.98|476.38|473.98|476.38|473.98|476.29|473.89|0
1656078110000|2022-06-24 13:41:50|476.2|473.8|473.49|471.09|476.2|473.8|473.22|470.82|0
1656078120000|2022-06-24 13:42:00|473.67|471.27|473.85|471.45|473.85|471.45|473.67|471.27|0
1656078130000|2022-06-24 13:42:10|473.49|471.09|474.03|471.63|474.03|471.63|473.49|471.09|0
1656078140000|2022-06-24 13:42:20|475.29|472.89|475.47|473.07|475.47|473.07|475.29|472.89|0
1656078150000|2022-06-24 13:42:30|475.11|472.71|474.84|472.44|475.11|472.71|474.75|472.35|0
1656078160000|2022-06-24 13:42:40|474.75|472.35|474.57|472.17|474.75|472.35|474.39|471.99|0
1656078170000|2022-06-24 13:42:50|474.39|471.99|474.21|471.81|474.48|472.08|474.21|471.81|0
1656078180000|2022-06-24 13:43:00|474.03|471.63|474.75|472.35|474.75|472.35|474.03|471.63|0
1656078190000|2022-06-24 13:43:10|474.89|472.49|475.79|473.39|475.79|473.39|474.89|472.49|0
1656078200000|2022-06-24 13:43:20|475.43|473.03|475.43|473.03|475.61|473.21|475.43|473.03|0
1656078210000|2022-06-24 13:43:30|475.79|473.39|474.89|472.49|476.15|473.75|474.89|472.49|0
1656078220000|2022-06-24 13:43:40|475.07|472.67|475.61|473.21|475.61|473.21|475.07|472.67|0
1656078230000|2022-06-24 13:43:50|475.79|473.39|475.61|473.21|475.79|473.39|475.61|473.21|0
1656078240000|2022-06-24 13:44:00|475.25|472.85|474.71|472.31|475.25|472.85|474.71|472.31|0
1656078250000|2022-06-24 13:44:10|475.07|472.67|474.53|472.13|475.07|472.67|474.17|471.77|0
1656078260000|2022-06-24 13:44:20|474.17|471.77|473.81|471.41|474.17|471.77|473.81|471.41|0
1656078270000|2022-06-24 13:44:30|474.53|472.13|474.53|472.13|474.53|472.13|473.99|471.59|0
1656078280000|2022-06-24 13:44:40|474.17|471.77|474.17|471.77|474.17|471.77|473.99|471.59|0
1656078290000|2022-06-24 13:44:50|474.53|472.13|474.35|471.95|474.89|472.49|474.35|471.95|0
1656078300000|2022-06-24 13:45:00|474.26|471.86|474.53|472.13|474.53|472.13|473.99|471.59|0
1656078310000|2022-06-24 13:45:10|474.71|472.31|474.53|472.13|474.71|472.31|474.35|471.95|0
1656078320000|2022-06-24 13:45:20|474.35|471.95|473.99|471.59|474.35|471.95|473.99|471.59|0
1656078330000|2022-06-24 13:45:30|474.17|471.77|474.35|471.95|474.53|472.13|474.17|471.77|0
1656078340000|2022-06-24 13:45:40|474.71|472.31|474.17|471.77|474.71|472.31|474.17|471.77|0
1656078350000|2022-06-24 13:45:50|474.35|471.95|474.17|471.77|474.35|471.95|474.17|471.77|0
1656078360000|2022-06-24 13:46:00|473.81|471.41|474.89|472.49|474.89|472.49|473.63|471.23|0
1656078370000|2022-06-24 13:46:10|474.71|472.31|473.54|471.14|474.71|472.31|473.54|471.14|0
1656078380000|2022-06-24 13:46:20|473.27|470.87|473.27|470.87|473.27|470.87|473.18|470.78|0
1656078390000|2022-06-24 13:46:30|473.09|470.69|473.45|471.05|473.45|471.05|473.09|470.69|0
1656078400000|2022-06-24 13:46:40|473.99|471.59|474.35|471.95|474.71|472.31|473.99|471.59|0
1656078410000|2022-06-24 13:46:50|474.53|472.13|474.71|472.31|474.89|472.49|474.53|472.13|0
1656078420000|2022-06-24 13:47:00|474.35|471.95|475.25|472.85|475.25|472.85|474.35|471.95|0
1656078430000|2022-06-24 13:47:10|475.07|472.67|475.61|473.21|475.61|473.21|475.07|472.67|0
1656078440000|2022-06-24 13:47:20|475.79|473.39|475.97|473.57|475.97|473.57|475.79|473.39|0
1656078450000|2022-06-24 13:47:30|475.79|473.39|475.34|472.94|475.79|473.39|475.34|472.94|0
1656078460000|2022-06-24 13:47:40|475.25|472.85|475.43|473.03|475.43|473.03|475.07|472.67|0
1656078470000|2022-06-24 13:47:50|474.89|472.49|474.71|472.31|475.07|472.67|474.71|472.31|0
1656078480000|2022-06-24 13:48:00|474.35|471.95|474.62|472.22|474.71|472.31|474.35|471.95|0
1656078490000|2022-06-24 13:48:10|474.53|472.13|473.81|471.41|474.53|472.13|473.81|471.41|0
1656078500000|2022-06-24 13:48:20|473.99|471.59|473.09|470.69|473.99|471.59|473.09|470.69|0
1656078510000|2022-06-24 13:48:30|473.45|471.05|472.91|470.51|473.45|471.05|472.91|470.51|0
1656078520000|2022-06-24 13:48:40|473.63|471.23|473.81|471.41|474.35|471.95|473.63|471.23|0
1656078530000|2022-06-24 13:48:50|473.63|471.23|473.99|471.59|473.99|471.59|473.63|471.23|0
1656078540000|2022-06-24 13:49:00|473.63|471.23|473.09|470.69|473.63|471.23|473.09|470.69|0
1656078550000|2022-06-24 13:49:10|471.83|469.43|472.91|470.51|472.91|470.51|471.83|469.43|0
1656078560000|2022-06-24 13:49:20|472.37|469.97|471.83|469.43|472.37|469.97|471.83|469.43|0
1656078570000|2022-06-24 13:49:30|471.65|469.25|471.11|468.71|471.65|469.25|471.11|468.71|0
1656078580000|2022-06-24 13:49:40|470.93|468.53|470.75|468.35|470.93|468.53|470.75|468.35|0
1656078590000|2022-06-24 13:49:50|470.58|468.18|470.04|467.64|470.58|468.18|470.04|467.64|0
1656078600000|2022-06-24 13:50:00|470.22|467.82|470.58|468.18|470.58|468.18|470.22|467.82|0
1656078610000|2022-06-24 13:50:10|470.4|468|470.04|467.64|470.93|468.53|470.04|467.64|0
1656078620000|2022-06-24 13:50:20|470.22|467.82|469.5|467.1|470.22|467.82|469.5|467.1|0
1656078630000|2022-06-24 13:50:30|469.32|466.92|469.14|466.74|469.32|466.92|469.14|466.74|0
1656078640000|2022-06-24 13:50:40|469.32|466.92|469.14|466.74|469.5|467.1|469.14|466.74|0
1656078650000|2022-06-24 13:50:50|468.96|466.56|469.32|466.92|469.32|466.92|468.96|466.56|0
1656078660000|2022-06-24 13:51:00|469.68|467.28|469.14|466.74|469.68|467.28|469.14|466.74|0
1656078670000|2022-06-24 13:51:10|469.5|467.1|469.14|466.74|469.5|467.1|468.96|466.56|0
1656078680000|2022-06-24 13:51:20|469.32|466.92|469.5|467.1|469.5|467.1|469.32|466.92|0
1656078690000|2022-06-24 13:51:30|469.68|467.28|469.68|467.28|469.68|467.28|469.14|466.74|0
1656078700000|2022-06-24 13:51:40|469.86|467.46|470.22|467.82|470.22|467.82|469.68|467.28|0
1656078710000|2022-06-24 13:51:50|470.04|467.64|470.04|467.64|470.22|467.82|470.04|467.64|0
1656078720000|2022-06-24 13:52:00|469.86|467.46|469.86|467.46|469.86|467.46|469.86|467.46|0
1656078730000|2022-06-24 13:52:10|469.68|467.28|469.68|467.28|469.86|467.46|469.68|467.28|0
1656078740000|2022-06-24 13:52:20|469.86|467.46|469.86|467.46|469.86|467.46|469.68|467.28|0
1656078750000|2022-06-24 13:52:30|469.5|467.1|469.86|467.46|469.86|467.46|469.5|467.1|0
1656078760000|2022-06-24 13:52:40|470.04|467.64|470.27|467.87|470.45|468.05|470.04|467.64|0
1656078770000|2022-06-24 13:52:50|469.18|466.78|469.36|466.96|469.36|466.96|469.18|466.78|0
1656078780000|2022-06-24 13:53:00|470.27|467.87|470.45|468.05|470.45|468.05|470.27|467.87|0
1656078790000|2022-06-24 13:53:10|471.7|469.3|470.47|468.07|471.7|469.3|470.47|468.07|0
1656078800000|2022-06-24 13:53:20|470.29|467.89|470.47|468.07|470.83|468.43|470.29|467.89|0
1656078810000|2022-06-24 13:53:30|471.01|468.61|469.76|467.36|471.01|468.61|469.76|467.36|0
1656078820000|2022-06-24 13:53:40|469.58|467.18|468.94|466.54|469.76|467.36|468.94|466.54|0
1656078830000|2022-06-24 13:53:50|468.58|466.18|469.22|466.82|469.22|466.82|468.58|466.18|0
1656078840000|2022-06-24 13:54:00|469.4|467|469.4|467|469.58|467.18|469.22|466.82|0
1656078850000|2022-06-24 13:54:10|469.22|466.82|469.76|467.36|469.76|467.36|469.22|466.82|0
1656078860000|2022-06-24 13:54:20|469.58|467.18|469.58|467.18|469.76|467.36|469.58|467.18|0
1656078870000|2022-06-24 13:54:30|469.93|467.53|469.22|466.82|469.93|467.53|469.04|466.64|0
1656078880000|2022-06-24 13:54:40|469.4|467|469.75|467.35|469.75|467.35|469.4|467|0
1656078890000|2022-06-24 13:54:50|469.58|467.18|469.58|467.18|469.58|467.18|469.58|467.18|0
1656078900000|2022-06-24 13:55:00|469.75|467.35|469.75|467.35|470.11|467.71|469.04|466.64|0
1656078910000|2022-06-24 13:55:10|469.58|467.18|469.67|467.27|469.67|467.27|469.58|467.18|0
1656078920000|2022-06-24 13:55:20|469.4|467|469.75|467.35|469.93|467.53|469.4|467|0
1656078930000|2022-06-24 13:55:30|470.11|467.71|469.58|467.18|470.11|467.71|469.58|467.18|0
1656078940000|2022-06-24 13:55:40|469.4|467|469.58|467.18|469.75|467.35|469.4|467|0
1656078950000|2022-06-24 13:55:50|469.75|467.35|469.58|467.18|469.75|467.35|469.58|467.18|0
1656078960000|2022-06-24 13:56:00|469.4|467|470.11|467.71|470.11|467.71|469.4|467|0
1656078970000|2022-06-24 13:56:10|470.65|468.25|470.65|468.25|470.65|468.25|470.47|468.07|0
1656078980000|2022-06-24 13:56:20|470.83|468.43|471.01|468.61|471.01|468.61|470.83|468.43|0
1656078990000|2022-06-24 13:56:30|470.83|468.43|470.47|468.07|470.83|468.43|470.47|468.07|0
1656079000000|2022-06-24 13:56:40|470.29|467.89|470.83|468.43|470.83|468.43|470.11|467.71|0
1656079010000|2022-06-24 13:56:50|471.01|468.61|470.83|468.43|471.01|468.61|470.65|468.25|0
1656079020000|2022-06-24 13:57:00|471.01|468.61|470.65|468.25|471.01|468.61|470.47|468.07|0
1656079030000|2022-06-24 13:57:10|470.47|468.07|469.93|467.53|470.47|468.07|469.93|467.53|0
1656079040000|2022-06-24 13:57:20|470.29|467.89|470.65|468.25|470.65|468.25|470.29|467.89|0
1656079050000|2022-06-24 13:57:30|470.83|468.43|471.01|468.61|471.01|468.61|470.65|468.25|0
1656079060000|2022-06-24 13:57:40|471.37|468.97|470.83|468.43|471.37|468.97|470.83|468.43|0
1656079070000|2022-06-24 13:57:50|471.01|468.61|471.37|468.97|471.37|468.97|471.01|468.61|0
1656079080000|2022-06-24 13:58:00|471.19|468.79|471.19|468.79|471.37|468.97|471.01|468.61|0
1656079090000|2022-06-24 13:58:10|471.37|468.97|471.91|469.51|472.09|469.69|471.37|468.97|0
1656079100000|2022-06-24 13:58:20|471.73|469.33|472.45|470.05|472.45|470.05|471.73|469.33|0
1656079110000|2022-06-24 13:58:30|472.27|469.87|471.91|469.51|472.27|469.87|471.91|469.51|0
1656079120000|2022-06-24 13:58:40|472.09|469.69|472.27|469.87|472.27|469.87|472.09|469.69|0
1656079130000|2022-06-24 13:58:50|472.45|470.05|472.27|469.87|472.45|470.05|472.09|469.69|0
1656079140000|2022-06-24 13:59:00|471.91|469.51|472.09|469.69|472.09|469.69|471.91|469.51|0
1656079150000|2022-06-24 13:59:10|472.27|469.87|472.8|470.4|472.8|470.4|472.27|469.87|0
1656079160000|2022-06-24 13:59:20|472.27|469.87|472.18|469.78|472.62|470.22|472.18|469.78|0
1656079170000|2022-06-24 13:59:30|472.44|470.04|472.44|470.04|472.44|470.04|472.27|469.87|0
1656079180000|2022-06-24 13:59:40|471.55|469.15|471.37|468.97|471.55|469.15|471.19|468.79|0
1656079190000|2022-06-24 13:59:50|471.19|468.79|471.19|468.79|471.46|469.06|471.19|468.79|0
1656079200000|2022-06-24 14:00:00|466.45|464.05|466|463.6|466.45|464.05|466|463.6|0
1656079210000|2022-06-24 14:00:10|464.13|461.73|461.47|459.07|464.13|461.73|461.47|459.07|0
1656079220000|2022-06-24 14:00:20|460.84|458.44|462.53|460.13|462.53|460.13|460.84|458.44|0
1656079230000|2022-06-24 14:00:30|462.26|459.86|464.04|461.64|464.04|461.64|462.26|459.86|0
1656079240000|2022-06-24 14:00:40|463.42|461.02|463.33|460.93|463.6|461.2|463.33|460.93|0
1656079250000|2022-06-24 14:00:50|463.24|460.84|461.02|458.62|463.24|460.84|461.02|458.62|0
1656079260000|2022-06-24 14:01:00|461.11|458.71|460.84|458.44|461.64|459.24|460.84|458.44|0
1656079270000|2022-06-24 14:01:10|461.73|459.33|461.37|458.97|461.73|459.33|459.96|457.56|0
1656079280000|2022-06-24 14:01:20|460.66|458.26|458.36|455.96|460.66|458.26|458.36|455.96|0
1656079290000|2022-06-24 14:01:30|458.54|456.14|457.83|455.43|458.54|456.14|457.3|454.9|0
1656079300000|2022-06-24 14:01:40|460.31|457.91|459.25|456.85|460.31|457.91|458.89|456.49|0
1656079310000|2022-06-24 14:01:50|458.89|456.49|458.54|456.14|458.89|456.49|458.54|456.14|0
1656079320000|2022-06-24 14:02:00|458.01|455.61|456.6|454.2|458.01|455.61|456.6|454.2|0
1656079330000|2022-06-24 14:02:10|456.42|454.02|455.89|453.49|456.42|454.02|455.89|453.49|0
1656079340000|2022-06-24 14:02:20|455.63|453.23|454.84|452.44|455.72|453.32|454.84|452.44|0
1656079350000|2022-06-24 14:02:30|454.31|451.91|452.9|450.5|454.31|451.91|452.9|450.5|0
1656079360000|2022-06-24 14:02:40|452.73|450.33|455.58|453.18|455.58|453.18|452.55|450.15|0
1656079370000|2022-06-24 14:02:50|453.89|451.49|452.83|450.43|453.89|451.49|452.83|450.43|0
1656079380000|2022-06-24 14:03:00|452.66|450.26|452.31|449.91|452.66|450.26|452.31|449.91|0
1656079390000|2022-06-24 14:03:10|451.78|449.38|451.61|449.21|451.96|449.56|451.52|449.12|0
1656079400000|2022-06-24 14:03:20|451.08|448.68|451.61|449.21|452.13|449.73|451.08|448.68|0
1656079410000|2022-06-24 14:03:30|451.87|449.47|453.18|450.78|453.18|450.78|451.87|449.47|0
1656079420000|2022-06-24 14:03:40|453.36|450.96|452.83|450.43|453.36|450.96|452.83|450.43|0
1656079430000|2022-06-24 14:03:50|452.66|450.26|453.36|450.96|453.36|450.96|452.66|450.26|0
1656079440000|2022-06-24 14:04:00|453.89|451.49|455.64|453.24|455.64|453.24|453.89|451.49|0
1656079450000|2022-06-24 14:04:10|455.12|452.72|456.17|453.77|456.52|454.12|455.12|452.72|0
1656079460000|2022-06-24 14:04:20|455.82|453.42|456.17|453.77|456.17|453.77|455.29|452.89|0
1656079470000|2022-06-24 14:04:30|455.82|453.42|455.47|453.07|456|453.6|455.47|453.07|0
1656079480000|2022-06-24 14:04:40|455.12|452.72|455.47|453.07|455.64|453.24|455.12|452.72|0
1656079490000|2022-06-24 14:04:50|455.82|453.42|455.82|453.42|455.82|453.42|455.64|453.24|0
1656079500000|2022-06-24 14:05:00|456|453.6|454.94|452.54|456|453.6|454.94|452.54|0
1656079510000|2022-06-24 14:05:10|453.83|451.43|453.83|451.43|454.01|451.61|453.66|451.26|0
1656079520000|2022-06-24 14:05:20|453.48|451.08|452.95|450.55|453.48|451.08|452.95|450.55|0
1656079530000|2022-06-24 14:05:30|451.9|449.5|451.72|449.32|452.07|449.67|451.72|449.32|0
1656079540000|2022-06-24 14:05:40|451.55|449.15|451.9|449.5|451.9|449.5|451.55|449.15|0
1656079550000|2022-06-24 14:05:50|451.55|449.15|451.55|449.15|451.55|449.15|451.19|448.79|0
1656079560000|2022-06-24 14:06:00|451.9|449.5|451.72|449.32|451.99|449.59|451.72|449.32|0
1656079570000|2022-06-24 14:06:10|451.55|449.15|451.72|449.32|451.9|449.5|451.55|449.15|0
1656079580000|2022-06-24 14:06:20|452.42|450.02|452.6|450.2|452.6|450.2|452.25|449.85|0
1656079590000|2022-06-24 14:06:30|452.42|450.02|452.42|450.02|452.77|450.37|452.42|450.02|0
1656079600000|2022-06-24 14:06:40|451.72|449.32|451.72|449.32|451.9|449.5|451.72|449.32|0
1656079610000|2022-06-24 14:06:50|451.54|449.14|451.72|449.32|451.9|449.5|451.54|449.14|0
1656079620000|2022-06-24 14:07:00|451.54|449.14|452.07|449.67|452.07|449.67|451.54|449.14|0
1656079630000|2022-06-24 14:07:10|452.25|449.85|451.9|449.5|452.25|449.85|451.37|448.97|0
1656079640000|2022-06-24 14:07:20|452.6|450.2|452.6|450.2|452.77|450.37|452.42|450.02|0
1656079650000|2022-06-24 14:07:30|452.77|450.37|452.07|449.67|452.77|450.37|452.07|449.67|0
1656079660000|2022-06-24 14:07:40|451.9|449.5|451.72|449.32|451.9|449.5|451.54|449.14|0
1656079670000|2022-06-24 14:07:50|451.54|449.14|451.37|448.97|452.25|449.85|451.37|448.97|0
1656079680000|2022-06-24 14:08:00|451.19|448.79|451.54|449.14|451.54|449.14|451.02|448.62|0
1656079690000|2022-06-24 14:08:10|451.46|449.06|451.54|449.14|451.9|449.5|451.46|449.06|0
1656079700000|2022-06-24 14:08:20|451.46|449.06|451.19|448.79|451.54|449.14|451.19|448.79|0
1656079710000|2022-06-24 14:08:30|451.54|449.14|450.84|448.44|451.54|449.14|450.84|448.44|0
1656079720000|2022-06-24 14:08:40|450.67|448.27|449.26|446.86|450.67|448.27|449.26|446.86|0
1656079730000|2022-06-24 14:08:50|448.74|446.34|448.39|445.99|448.91|446.51|448.39|445.99|0
1656079740000|2022-06-24 14:09:00|448.04|445.64|447.52|445.12|448.04|445.64|447.52|445.12|0
1656079750000|2022-06-24 14:09:10|447.87|445.47|447.34|444.94|447.87|445.47|447.34|444.94|0
1656079760000|2022-06-24 14:09:20|448.04|445.64|448.39|445.99|448.56|446.16|448.04|445.64|0
1656079770000|2022-06-24 14:09:30|448.31|445.91|448.04|445.64|448.31|445.91|448.04|445.64|0
1656079780000|2022-06-24 14:09:40|448.21|445.81|448.39|445.99|448.56|446.16|448.21|445.81|0
1656079790000|2022-06-24 14:09:50|448.31|445.91|448.39|445.99|448.56|446.16|448.31|445.91|0
1656079800000|2022-06-24 14:10:00|448.04|445.64|448.74|446.34|448.74|446.34|448.04|445.64|0
1656079810000|2022-06-24 14:10:10|448.39|445.99|447.69|445.29|448.39|445.99|447.69|445.29|0
1656079820000|2022-06-24 14:10:20|448.04|445.64|448.74|446.34|448.74|446.34|448.04|445.64|0
1656079830000|2022-06-24 14:10:30|449.44|447.04|449.61|447.21|449.61|447.21|449.26|446.86|0
1656079840000|2022-06-24 14:10:40|449.26|446.86|449.61|447.21|449.61|447.21|449.26|446.86|0
1656079850000|2022-06-24 14:10:50|449.44|447.04|449.61|447.21|449.61|447.21|449.26|446.86|0
1656079860000|2022-06-24 14:11:00|449.79|447.39|450.14|447.74|450.32|447.92|449.79|447.39|0
1656079870000|2022-06-24 14:11:10|449.79|447.39|449.96|447.56|449.96|447.56|449.79|447.39|0
1656079880000|2022-06-24 14:11:20|451.72|449.32|452.07|449.67|452.07|449.67|451.72|449.32|0
1656079890000|2022-06-24 14:11:30|451.54|449.14|451.89|449.49|451.89|449.49|451.19|448.79|0
1656079900000|2022-06-24 14:11:40|451.54|449.14|451.89|449.49|451.89|449.49|451.54|449.14|0
1656079910000|2022-06-24 14:11:50|451.54|449.14|450.84|448.44|451.72|449.32|450.84|448.44|0
1656079920000|2022-06-24 14:12:00|450.67|448.27|450.84|448.44|451.19|448.79|450.67|448.27|0
1656079930000|2022-06-24 14:12:10|451.19|448.79|451.37|448.97|451.37|448.97|451.02|448.62|0
1656079940000|2022-06-24 14:12:20|451.54|449.14|451.28|448.88|451.72|449.32|451.28|448.88|0
1656079950000|2022-06-24 14:12:30|451.37|448.97|451.19|448.79|451.37|448.97|451.19|448.79|0
1656079960000|2022-06-24 14:12:40|451.46|449.06|450.67|448.27|451.46|449.06|450.67|448.27|0
1656079970000|2022-06-24 14:12:50|451.02|448.62|451.54|449.14|451.54|449.14|451.02|448.62|0
1656079980000|2022-06-24 14:13:00|451.19|448.79|451.54|449.14|451.72|449.32|451.19|448.79|0
1656079990000|2022-06-24 14:13:10|451.19|448.79|451.19|448.79|451.19|448.79|451.19|448.79|0
1656080000000|2022-06-24 14:13:20|451.37|448.97|451.54|449.14|451.54|449.14|451.37|448.97|0
1656080010000|2022-06-24 14:13:30|451.63|449.23|451.72|449.32|451.89|449.49|451.63|449.23|0
1656080020000|2022-06-24 14:13:40|452.07|449.67|451.72|449.32|452.07|449.67|451.63|449.23|0
1656080030000|2022-06-24 14:13:50|451.89|449.49|452.6|450.2|452.77|450.37|451.89|449.49|0
1656080040000|2022-06-24 14:14:00|453.12|450.72|453.83|451.43|453.83|451.43|452.95|450.55|0
1656080050000|2022-06-24 14:14:10|453.65|451.25|453.48|451.08|453.65|451.25|453.48|451.08|0
1656080060000|2022-06-24 14:14:20|454.58|452.18|454.41|452.01|454.94|452.54|454.41|452.01|0
1656080070000|2022-06-24 14:14:30|454.58|452.18|454.76|452.36|454.94|452.54|454.58|452.18|0
1656080080000|2022-06-24 14:14:40|454.23|451.83|454.06|451.66|454.76|452.36|454.06|451.66|0
1656080090000|2022-06-24 14:14:50|454.23|451.83|453.71|451.31|454.23|451.83|453.71|451.31|0
1656080100000|2022-06-24 14:15:00|453.88|451.48|453.09|450.69|453.88|451.48|453.09|450.69|0
1656080110000|2022-06-24 14:15:10|453.18|450.78|452.48|450.08|453.35|450.95|452.48|450.08|0
1656080120000|2022-06-24 14:15:20|452.65|450.25|452.62|450.22|452.79|450.39|452.3|449.9|0
1656080130000|2022-06-24 14:15:30|452.27|449.87|451.92|449.52|452.27|449.87|451.92|449.52|0
1656080140000|2022-06-24 14:15:40|452.27|449.87|450.7|448.3|452.27|449.87|450.7|448.3|0
1656080150000|2022-06-24 14:15:50|450.52|448.12|450|447.6|450.52|448.12|450|447.6|0
1656080160000|2022-06-24 14:16:00|449.82|447.42|450.87|448.47|450.87|448.47|449.82|447.42|0
1656080170000|2022-06-24 14:16:10|450.52|448.12|449.82|447.42|450.52|448.12|449.82|447.42|0
1656080180000|2022-06-24 14:16:20|450.17|447.77|450.35|447.95|450.52|448.12|450.17|447.77|0
1656080190000|2022-06-24 14:16:30|450|447.6|451.22|448.82|451.22|448.82|450|447.6|0
1656080200000|2022-06-24 14:16:40|451.57|449.17|451.92|449.52|451.92|449.52|451.57|449.17|0
1656080210000|2022-06-24 14:16:50|451.74|449.34|452.27|449.87|452.44|450.04|451.74|449.34|0
1656080220000|2022-06-24 14:17:00|452.09|449.69|452.97|450.57|452.97|450.57|452.09|449.69|0
1656080230000|2022-06-24 14:17:10|452.62|450.22|452.62|450.22|452.62|450.22|452.44|450.04|0
1656080240000|2022-06-24 14:17:20|452.97|450.57|453.49|451.09|453.49|451.09|452.97|450.57|0
1656080250000|2022-06-24 14:17:30|453.84|451.44|452.79|450.39|453.84|451.44|452.79|450.39|0
1656080260000|2022-06-24 14:17:40|452.62|450.22|452.79|450.39|452.79|450.39|452.27|449.87|0
1656080270000|2022-06-24 14:17:50|452.62|450.22|452.79|450.39|452.79|450.39|452.62|450.22|0
1656080280000|2022-06-24 14:18:00|452.62|450.22|452.97|450.57|452.97|450.57|452.62|450.22|0
1656080290000|2022-06-24 14:18:10|452.27|449.87|451.92|449.52|452.36|449.96|451.92|449.52|0
1656080300000|2022-06-24 14:18:20|451.74|449.34|452.09|449.69|452.09|449.69|451.74|449.34|0
1656080310000|2022-06-24 14:18:30|451.92|449.52|452.09|449.69|452.27|449.87|451.92|449.52|0
1656080320000|2022-06-24 14:18:40|451.74|449.34|452.62|450.22|452.62|450.22|451.57|449.17|0
1656080330000|2022-06-24 14:18:50|452.44|450.04|452.62|450.22|452.62|450.22|452.44|450.04|0
1656080340000|2022-06-24 14:19:00|452.44|450.04|452.09|449.69|452.44|450.04|452.09|449.69|0
1656080350000|2022-06-24 14:19:10|452.44|450.04|452.09|449.69|452.44|450.04|452.09|449.69|0
1656080360000|2022-06-24 14:19:20|451.92|449.52|451.92|449.52|451.92|449.52|451.57|449.17|0
1656080370000|2022-06-24 14:19:30|451.57|449.17|452.62|450.22|452.62|450.22|451.57|449.17|0
1656080380000|2022-06-24 14:19:40|452.27|449.87|451.92|449.52|452.27|449.87|451.92|449.52|0
1656080390000|2022-06-24 14:19:50|451.74|449.34|451.92|449.52|451.92|449.52|451.22|448.82|0
1656080400000|2022-06-24 14:20:00|451.74|449.34|451.22|448.82|451.74|449.34|451.22|448.82|0
1656080410000|2022-06-24 14:20:10|451.39|448.99|451.74|449.34|451.92|449.52|451.39|448.99|0
1656080420000|2022-06-24 14:20:20|451.92|449.52|451.22|448.82|451.92|449.52|451.22|448.82|0
1656080430000|2022-06-24 14:20:30|451.57|449.17|451.48|449.08|451.74|449.34|451.39|448.99|0
1656080440000|2022-06-24 14:20:40|451.22|448.82|450.52|448.12|451.22|448.82|450.52|448.12|0
1656080450000|2022-06-24 14:20:50|451.74|449.34|451.74|449.34|451.74|449.34|451.74|449.34|0
1656080460000|2022-06-24 14:21:00|451.57|449.17|451.39|448.99|451.92|449.52|451.39|448.99|0
1656080470000|2022-06-24 14:21:10|451.22|448.82|451.57|449.17|451.74|449.34|451.22|448.82|0
1656080480000|2022-06-24 14:21:20|451.39|448.99|451.39|448.99|451.57|449.17|451.39|448.99|0
1656080490000|2022-06-24 14:21:30|451.57|449.17|451.83|449.43|451.83|449.43|451.39|448.99|0
1656080500000|2022-06-24 14:21:40|452.16|449.76|450.94|448.54|452.16|449.76|450.94|448.54|0
1656080510000|2022-06-24 14:21:50|450.42|448.02|450.42|448.02|450.42|448.02|450.07|447.67|0
1656080520000|2022-06-24 14:22:00|450.07|447.67|450.07|447.67|450.24|447.84|450.07|447.67|0
1656080530000|2022-06-24 14:22:10|449.9|447.5|449.9|447.5|450.07|447.67|449.9|447.5|0
1656080540000|2022-06-24 14:22:20|450.07|447.67|449.9|447.5|450.07|447.67|449.9|447.5|0
1656080550000|2022-06-24 14:22:30|450.07|447.67|450.07|447.67|450.24|447.84|450.07|447.67|0
1656080560000|2022-06-24 14:22:40|450.42|448.02|450.07|447.67|450.42|448.02|450.07|447.67|0
1656080570000|2022-06-24 14:22:50|449.72|447.32|449.72|447.32|449.9|447.5|449.72|447.32|0
1656080580000|2022-06-24 14:23:00|449.55|447.15|449.37|446.97|449.55|447.15|448.85|446.45|0
1656080590000|2022-06-24 14:23:10|449.9|447.5|450.94|448.54|450.94|448.54|449.9|447.5|0
1656080600000|2022-06-24 14:23:20|450.77|448.37|449.2|446.8|451.12|448.72|449.2|446.8|0
1656080610000|2022-06-24 14:23:30|448.85|446.45|448.68|446.28|448.85|446.45|448.68|446.28|0
1656080620000|2022-06-24 14:23:40|448.85|446.45|448.85|446.45|448.85|446.45|448.85|446.45|0
1656080630000|2022-06-24 14:23:50|449.03|446.63|448.68|446.28|449.2|446.8|448.68|446.28|0
1656080640000|2022-06-24 14:24:00|448.5|446.1|449.03|446.63|449.03|446.63|448.33|445.93|0
1656080650000|2022-06-24 14:24:10|449.2|446.8|449.2|446.8|449.2|446.8|449.03|446.63|0
1656080660000|2022-06-24 14:24:20|449.72|447.32|449.72|447.32|449.72|447.32|449.55|447.15|0
1656080670000|2022-06-24 14:24:30|449.37|446.97|449.72|447.32|449.9|447.5|449.2|446.8|0
1656080680000|2022-06-24 14:24:40|449.55|447.15|449.9|447.5|449.9|447.5|449.03|446.63|0
1656080690000|2022-06-24 14:24:50|450.07|447.67|450.59|448.19|450.59|448.19|450.07|447.67|0
1656080700000|2022-06-24 14:25:00|450.24|447.84|450.42|448.02|450.59|448.19|450.24|447.84|0
1656080710000|2022-06-24 14:25:10|450.77|448.37|450.94|448.54|451.12|448.72|450.77|448.37|0
1656080720000|2022-06-24 14:25:20|451.46|449.06|450.94|448.54|451.46|449.06|450.94|448.54|0
1656080730000|2022-06-24 14:25:30|451.29|448.89|451.29|448.89|451.29|448.89|450.94|448.54|0
1656080740000|2022-06-24 14:25:40|451.46|449.06|451.29|448.89|451.46|449.06|451.29|448.89|0
1656080750000|2022-06-24 14:25:50|451.64|449.24|451.64|449.24|451.64|449.24|451.29|448.89|0
1656080760000|2022-06-24 14:26:00|452.16|449.76|452.51|450.11|452.51|450.11|452.16|449.76|0
1656080770000|2022-06-24 14:26:10|451.81|449.41|451.46|449.06|451.99|449.59|451.46|449.06|0
1656080780000|2022-06-24 14:26:20|451.55|449.15|451.11|448.71|451.81|449.41|451.11|448.71|0
1656080790000|2022-06-24 14:26:30|451.81|449.41|452.34|449.94|452.34|449.94|451.81|449.41|0
1656080800000|2022-06-24 14:26:40|452.16|449.76|453.21|450.81|453.21|450.81|452.16|449.76|0
1656080810000|2022-06-24 14:26:50|453.56|451.16|454.26|451.86|454.26|451.86|453.56|451.16|0
1656080820000|2022-06-24 14:27:00|454.09|451.69|453.74|451.34|454.09|451.69|453.74|451.34|0
1656080830000|2022-06-24 14:27:10|453.56|451.16|453.74|451.34|454.09|451.69|453.56|451.16|0
1656080840000|2022-06-24 14:27:20|453.39|450.99|454.44|452.04|454.44|452.04|453.39|450.99|0
1656080850000|2022-06-24 14:27:30|454.09|451.69|454.09|451.69|454.26|451.86|454.09|451.69|0
1656080860000|2022-06-24 14:27:40|453.83|451.43|453.74|451.34|453.91|451.51|453.3|450.9|0
1656080870000|2022-06-24 14:27:50|453.91|451.51|453.39|450.99|453.91|451.51|453.39|450.99|0
1656080880000|2022-06-24 14:28:00|453.3|450.9|453.04|450.64|453.3|450.9|452.86|450.46|0
1656080890000|2022-06-24 14:28:10|453.13|450.73|453.73|451.33|454.09|451.69|453.13|450.73|0
1656080900000|2022-06-24 14:28:20|453.39|450.99|453.73|451.33|453.73|451.33|453.39|450.99|0
1656080910000|2022-06-24 14:28:30|453.38|450.98|453.21|450.81|453.38|450.98|453.04|450.64|0
1656080920000|2022-06-24 14:28:40|453.3|450.9|453.38|450.98|453.38|450.98|453.3|450.9|0
1656080930000|2022-06-24 14:28:50|453.21|450.81|452.69|450.29|453.21|450.81|452.69|450.29|0
1656080940000|2022-06-24 14:29:00|452.86|450.46|452.51|450.11|452.86|450.46|452.51|450.11|0
1656080950000|2022-06-24 14:29:10|452.69|450.29|452.16|449.76|452.69|450.29|452.16|449.76|0
1656080960000|2022-06-24 14:29:20|451.81|449.41|451.81|449.41|451.9|449.5|451.81|449.41|0
1656080970000|2022-06-24 14:29:30|451.64|449.24|451.11|448.71|451.64|449.24|451.11|448.71|0
1656080980000|2022-06-24 14:29:40|451.99|449.59|452.51|450.11|452.51|450.11|451.99|449.59|0
1656080990000|2022-06-24 14:29:50|452.86|450.46|452.68|450.28|453.21|450.81|452.68|450.28|0
1656081000000|2022-06-24 14:30:00|451.99|449.59|451.81|449.41|451.99|449.59|451.64|449.24|0
1656081010000|2022-06-24 14:30:10|451.64|449.24|451.99|449.59|452.51|450.11|451.64|449.24|0
1656081020000|2022-06-24 14:30:20|452.16|449.76|451.64|449.24|452.51|450.11|451.64|449.24|0
1656081030000|2022-06-24 14:30:30|451.29|448.89|451.29|448.89|451.46|449.06|451.29|448.89|0
1656081040000|2022-06-24 14:30:40|451.11|448.71|451.11|448.71|451.2|448.8|451.11|448.71|0
1656081050000|2022-06-24 14:30:50|451.46|449.06|451.46|449.06|451.64|449.24|451.46|449.06|0
1656081060000|2022-06-24 14:31:00|451.11|448.71|451.99|449.59|451.99|449.59|451.11|448.71|0
1656081070000|2022-06-24 14:31:10|451.9|449.5|451.73|449.33|452.16|449.76|451.73|449.33|0
1656081080000|2022-06-24 14:31:20|451.46|449.06|451.46|449.06|451.64|449.24|451.46|449.06|0
1656081090000|2022-06-24 14:31:30|451.81|449.41|451.64|449.24|451.81|449.41|451.64|449.24|0
1656081100000|2022-06-24 14:31:40|451.55|449.15|451.81|449.41|451.81|449.41|451.55|449.15|0
1656081110000|2022-06-24 14:31:50|451.99|449.59|452.33|449.93|452.33|449.93|451.73|449.33|0
1656081120000|2022-06-24 14:32:00|452.86|450.46|452.51|450.11|453.21|450.81|452.51|450.11|0
1656081130000|2022-06-24 14:32:10|452.33|449.93|454.26|451.86|454.26|451.86|452.33|449.93|0
1656081140000|2022-06-24 14:32:20|454.08|451.68|453.91|451.51|454.17|451.77|453.91|451.51|0
1656081150000|2022-06-24 14:32:30|454.26|451.86|454|451.6|454.26|451.86|454|451.6|0
1656081160000|2022-06-24 14:32:40|453.73|451.33|453.21|450.81|453.91|451.51|453.21|450.81|0
1656081170000|2022-06-24 14:32:50|453.56|451.16|453.56|451.16|453.91|451.51|453.56|451.16|0
1656081180000|2022-06-24 14:33:00|453.73|451.33|453.38|450.98|453.73|451.33|453.38|450.98|0
1656081190000|2022-06-24 14:33:10|453.73|451.33|453.82|451.42|453.91|451.51|453.73|451.33|0
1656081200000|2022-06-24 14:33:20|453.73|451.33|453.91|451.51|454.08|451.68|453.73|451.33|0
1656081210000|2022-06-24 14:33:30|454.08|451.68|452.86|450.46|454.08|451.68|452.86|450.46|0
1656081220000|2022-06-24 14:33:40|452.6|450.2|452.86|450.46|452.86|450.46|452.6|450.2|0
1656081230000|2022-06-24 14:33:50|453.03|450.63|452.86|450.46|453.03|450.63|452.86|450.46|0
1656081240000|2022-06-24 14:34:00|452.68|450.28|452.51|450.11|452.68|450.28|452.33|449.93|0
1656081250000|2022-06-24 14:34:10|452.33|449.93|452.51|450.11|452.68|450.28|452.33|449.93|0
1656081260000|2022-06-24 14:34:20|452.25|449.85|451.98|449.58|452.33|449.93|451.98|449.58|0
1656081270000|2022-06-24 14:34:30|452.16|449.76|452.16|449.76|452.16|449.76|451.98|449.58|0
1656081280000|2022-06-24 14:34:40|451.98|449.58|452.77|450.37|452.77|450.37|451.98|449.58|0
1656081290000|2022-06-24 14:34:50|452.86|450.46|452.86|450.46|452.86|450.46|452.86|450.46|0
1656081300000|2022-06-24 14:35:00|452.51|450.11|452.51|450.11|452.86|450.46|452.51|450.11|0
1656081310000|2022-06-24 14:35:10|453.03|450.63|452.86|450.46|453.03|450.63|452.68|450.28|0
1656081320000|2022-06-24 14:35:20|453.03|450.63|452.33|449.93|453.21|450.81|452.33|449.93|0
1656081330000|2022-06-24 14:35:30|452.16|449.76|452.51|450.11|452.51|450.11|451.81|449.41|0
1656081340000|2022-06-24 14:35:40|452.33|449.93|452.51|450.11|452.51|450.11|452.33|449.93|0
1656081350000|2022-06-24 14:35:50|453.03|450.63|453.91|451.51|453.91|451.51|453.03|450.63|0
1656081360000|2022-06-24 14:36:00|453.56|451.16|453.91|451.51|453.91|451.51|453.56|451.16|0
1656081370000|2022-06-24 14:36:10|454.08|451.68|454.43|452.03|454.43|452.03|453.91|451.51|0
1656081380000|2022-06-24 14:36:20|454.26|451.86|453.91|451.51|454.43|452.03|453.91|451.51|0
1656081390000|2022-06-24 14:36:30|454.26|451.86|454.96|452.56|454.96|452.56|454.26|451.86|0
1656081400000|2022-06-24 14:36:40|454.43|452.03|454.96|452.56|454.96|452.56|454.43|452.03|0
1656081410000|2022-06-24 14:36:50|455.13|452.73|455.48|453.08|455.66|453.26|455.13|452.73|0
1656081420000|2022-06-24 14:37:00|455.66|453.26|456.19|453.79|456.36|453.96|455.66|453.26|0
1656081430000|2022-06-24 14:37:10|456.01|453.61|456.01|453.61|456.01|453.61|455.66|453.26|0
1656081440000|2022-06-24 14:37:20|456.19|453.79|455.48|453.08|456.19|453.79|455.48|453.08|0
1656081450000|2022-06-24 14:37:30|456.01|453.61|455.13|452.73|456.01|453.61|455.13|452.73|0
1656081460000|2022-06-24 14:37:40|454.78|452.38|454.61|452.21|454.78|452.38|454.52|452.12|0
1656081470000|2022-06-24 14:37:50|454.96|452.56|454.43|452.03|454.96|452.56|454.43|452.03|0
1656081480000|2022-06-24 14:38:00|454.08|451.68|455.31|452.91|455.31|452.91|454.08|451.68|0
1656081490000|2022-06-24 14:38:10|454.78|452.38|454.43|452.03|454.78|452.38|454.26|451.86|0
1656081500000|2022-06-24 14:38:20|454.87|452.47|454.96|452.56|455.13|452.73|454.87|452.47|0
1656081510000|2022-06-24 14:38:30|454.61|452.21|455.13|452.73|455.13|452.73|454.61|452.21|0
1656081520000|2022-06-24 14:38:40|454.96|452.56|455.31|452.91|455.31|452.91|454.96|452.56|0
1656081530000|2022-06-24 14:38:50|455.13|452.73|455.48|453.08|455.66|453.26|455.13|452.73|0
1656081540000|2022-06-24 14:39:00|455.31|452.91|455.31|452.91|455.66|453.26|455.31|452.91|0
1656081550000|2022-06-24 14:39:10|455.13|452.73|455.66|453.26|455.66|453.26|454.96|452.56|0
1656081560000|2022-06-24 14:39:20|455.48|453.08|455.83|453.43|456.1|453.7|455.48|453.08|0
1656081570000|2022-06-24 14:39:30|455.66|453.26|455.66|453.26|455.66|453.26|455.66|453.26|0
1656081580000|2022-06-24 14:39:40|455.48|453.08|455.31|452.91|455.66|453.26|455.31|452.91|0
1656081590000|2022-06-24 14:39:50|455.48|453.08|455.31|452.91|455.48|453.08|455.31|452.91|0
1656081600000|2022-06-24 14:40:00|455.13|452.73|455.48|453.08|455.83|453.43|455.13|452.73|0
1656081610000|2022-06-24 14:40:10|455.13|452.73|455.48|453.08|455.48|453.08|455.13|452.73|0
1656081620000|2022-06-24 14:40:20|455.66|453.26|456.01|453.61|456.01|453.61|455.66|453.26|0
1656081630000|2022-06-24 14:40:30|456.18|453.78|456.54|454.14|456.54|454.14|456.18|453.78|0
1656081640000|2022-06-24 14:40:40|456.36|453.96|456.18|453.78|456.36|453.96|456.18|453.78|0
1656081650000|2022-06-24 14:40:50|456.01|453.61|456.36|453.96|456.36|453.96|456.01|453.61|0
1656081660000|2022-06-24 14:41:00|456.54|454.14|457.59|455.19|457.59|455.19|456.54|454.14|0
1656081670000|2022-06-24 14:41:10|457.41|455.01|457.41|455.01|457.59|455.19|456.54|454.14|0
1656081680000|2022-06-24 14:41:20|457.24|454.84|457.41|455.01|457.41|455.01|457.24|454.84|0
1656081690000|2022-06-24 14:41:30|457.77|455.37|458.12|455.72|458.12|455.72|457.77|455.37|0
1656081700000|2022-06-24 14:41:40|457.41|455.01|457.41|455.01|457.59|455.19|457.41|455.01|0
1656081710000|2022-06-24 14:41:50|457.59|455.19|457.94|455.54|457.94|455.54|457.41|455.01|0
1656081720000|2022-06-24 14:42:00|458.12|455.72|458.12|455.72|458.29|455.89|458.12|455.72|0
1656081730000|2022-06-24 14:42:10|458.29|455.89|458.29|455.89|458.47|456.07|458.29|455.89|0
1656081740000|2022-06-24 14:42:20|458.47|456.07|458.12|455.72|458.47|456.07|458.12|455.72|0
1656081750000|2022-06-24 14:42:30|457.41|455.01|457.24|454.84|457.41|455.01|457.24|454.84|0
1656081760000|2022-06-24 14:42:40|457.06|454.66|456.89|454.49|457.06|454.66|456.89|454.49|0
1656081770000|2022-06-24 14:42:50|457.06|454.66|456.89|454.49|457.06|454.66|456.71|454.31|0
1656081780000|2022-06-24 14:43:00|456.71|454.31|456.36|453.96|456.71|454.31|456.36|453.96|0
1656081790000|2022-06-24 14:43:10|455.66|453.26|455.31|452.91|455.66|453.26|455.31|452.91|0
1656081800000|2022-06-24 14:43:20|455.48|453.08|455.66|453.26|455.66|453.26|455.13|452.73|0
1656081810000|2022-06-24 14:43:30|456.01|453.61|455.66|453.26|456.01|453.61|455.66|453.26|0
1656081820000|2022-06-24 14:43:40|456.01|453.61|456.36|453.96|456.36|453.96|456.01|453.61|0
1656081830000|2022-06-24 14:43:50|455.83|453.43|456.01|453.61|456.01|453.61|455.83|453.43|0
1656081840000|2022-06-24 14:44:00|456.18|453.78|456.71|454.31|456.71|454.31|456.18|453.78|0
1656081850000|2022-06-24 14:44:10|456.89|454.49|456.36|453.96|456.89|454.49|456.36|453.96|0
1656081860000|2022-06-24 14:44:20|456.53|454.13|456.71|454.31|456.71|454.31|456.53|454.13|0
1656081870000|2022-06-24 14:44:30|456.89|454.49|457.41|455.01|457.41|455.01|456.71|454.31|0
1656081880000|2022-06-24 14:44:40|456.71|454.31|457.06|454.66|457.24|454.84|456.71|454.31|0
1656081890000|2022-06-24 14:44:50|456.53|454.13|456.71|454.31|456.71|454.31|456.36|453.96|0
1656081900000|2022-06-24 14:45:00|457.06|454.66|457.06|454.66|457.24|454.84|457.06|454.66|0
1656081910000|2022-06-24 14:45:10|457.24|454.84|456.88|454.48|457.41|455.01|456.88|454.48|0
1656081920000|2022-06-24 14:45:20|457.06|454.66|457.41|455.01|457.41|455.01|456.88|454.48|0
1656081930000|2022-06-24 14:45:30|457.94|455.54|458.29|455.89|458.29|455.89|457.94|455.54|0
1656081940000|2022-06-24 14:45:40|458.47|456.07|457.94|455.54|458.47|456.07|457.94|455.54|0
1656081950000|2022-06-24 14:45:50|457.76|455.36|457.59|455.19|457.94|455.54|457.59|455.19|0
1656081960000|2022-06-24 14:46:00|457.41|455.01|457.94|455.54|457.94|455.54|457.41|455.01|0
1656081970000|2022-06-24 14:46:10|458.12|455.72|457.76|455.36|458.12|455.72|457.76|455.36|0
1656081980000|2022-06-24 14:46:20|457.41|455.01|456.53|454.13|457.41|455.01|456.53|454.13|0
1656081990000|2022-06-24 14:46:30|456.36|453.96|456.53|454.13|456.53|454.13|456.01|453.61|0
1656082000000|2022-06-24 14:46:40|456.18|453.78|456.18|453.78|456.18|453.78|456.01|453.61|0
1656082010000|2022-06-24 14:46:50|456.01|453.61|455.3|452.9|456.01|453.61|455.3|452.9|0
1656082020000|2022-06-24 14:47:00|455.13|452.73|454.95|452.55|455.13|452.73|454.25|451.85|0
1656082030000|2022-06-24 14:47:10|455.57|453.17|454.78|452.38|455.57|453.17|454.78|452.38|0
1656082040000|2022-06-24 14:47:20|454.87|452.47|454.78|452.38|454.87|452.47|454.78|452.38|0
1656082050000|2022-06-24 14:47:30|454.43|452.03|454.08|451.68|454.43|452.03|454.08|451.68|0
1656082060000|2022-06-24 14:47:40|454.25|451.85|454.08|451.68|454.25|451.85|454.08|451.68|0
1656082070000|2022-06-24 14:47:50|454.43|452.03|455.3|452.9|455.3|452.9|454.43|452.03|0
1656082080000|2022-06-24 14:48:00|455.83|453.43|454.78|452.38|455.83|453.43|454.78|452.38|0
1656082090000|2022-06-24 14:48:10|455.3|452.9|454.78|452.38|455.3|452.9|454.78|452.38|0
1656082100000|2022-06-24 14:48:20|454.6|452.2|454.43|452.03|454.6|452.2|454.25|451.85|0
1656082110000|2022-06-24 14:48:30|454.25|451.85|454.43|452.03|454.78|452.38|454.25|451.85|0
1656082120000|2022-06-24 14:48:40|454.08|451.68|454.08|451.68|454.25|451.85|454.08|451.68|0
1656082130000|2022-06-24 14:48:50|454.25|451.85|454.08|451.68|454.25|451.85|454.08|451.68|0
1656082140000|2022-06-24 14:49:00|453.9|451.5|453.55|451.15|453.9|451.5|453.55|451.15|0
1656082150000|2022-06-24 14:49:10|453.38|450.98|453.03|450.63|453.73|451.33|453.03|450.63|0
1656082160000|2022-06-24 14:49:20|452.85|450.45|452.33|449.93|452.85|450.45|452.33|449.93|0
1656082170000|2022-06-24 14:49:30|451.98|449.58|452.5|450.1|452.5|450.1|451.98|449.58|0
1656082180000|2022-06-24 14:49:40|453.03|450.63|453.2|450.8|453.38|450.98|453.03|450.63|0
1656082190000|2022-06-24 14:49:50|453.38|450.98|453.03|450.63|453.38|450.98|453.03|450.63|0
1656082200000|2022-06-24 14:50:00|452.33|449.93|453.03|450.63|453.03|450.63|452.33|449.93|0
1656082210000|2022-06-24 14:50:10|453.2|450.8|453.2|450.8|453.38|450.98|453.2|450.8|0
1656082220000|2022-06-24 14:50:20|453.38|450.98|453.38|450.98|453.73|451.33|453.2|450.8|0
1656082230000|2022-06-24 14:50:30|453.2|450.8|453.73|451.33|453.73|451.33|453.2|450.8|0
1656082240000|2022-06-24 14:50:40|453.9|451.5|454.08|451.68|454.08|451.68|453.9|451.5|0
1656082250000|2022-06-24 14:50:50|453.2|450.8|452.85|450.45|453.2|450.8|452.68|450.28|0
1656082260000|2022-06-24 14:51:00|453.2|450.8|454.08|451.68|454.08|451.68|453.2|450.8|0
1656082270000|2022-06-24 14:51:10|454.25|451.85|454.78|452.38|454.78|452.38|454.25|451.85|0
1656082280000|2022-06-24 14:51:20|454.95|452.55|454.78|452.38|454.95|452.55|454.78|452.38|0
1656082290000|2022-06-24 14:51:30|454.08|451.68|453.73|451.33|454.25|451.85|453.73|451.33|0
1656082300000|2022-06-24 14:51:40|454.08|451.68|454.08|451.68|454.08|451.68|453.55|451.15|0
1656082310000|2022-06-24 14:51:50|453.55|451.15|453.9|451.5|453.9|451.5|453.55|451.15|0
1656082320000|2022-06-24 14:52:00|454.25|451.85|454.08|451.68|454.43|452.03|454.08|451.68|0
1656082330000|2022-06-24 14:52:10|454.6|452.2|454.52|452.12|454.6|452.2|454.43|452.03|0
1656082340000|2022-06-24 14:52:20|454.43|452.03|454.08|451.68|454.43|452.03|453.99|451.59|0
1656082350000|2022-06-24 14:52:30|453.9|451.5|453.9|451.5|454.25|451.85|453.9|451.5|0
1656082360000|2022-06-24 14:52:40|453.73|451.33|453.73|451.33|454.08|451.68|453.73|451.33|0
1656082370000|2022-06-24 14:52:50|453.9|451.5|453.82|451.42|453.9|451.5|453.73|451.33|0
1656082380000|2022-06-24 14:53:00|454.25|451.85|454.08|451.68|454.25|451.85|454.08|451.68|0
1656082390000|2022-06-24 14:53:10|454.25|451.85|454.25|451.85|454.25|451.85|453.9|451.5|0
1656082400000|2022-06-24 14:53:20|454.08|451.68|454.08|451.68|454.08|451.68|453.9|451.5|0
1656082410000|2022-06-24 14:53:30|454.25|451.85|453.55|451.15|454.25|451.85|453.55|451.15|0
1656082420000|2022-06-24 14:53:40|453.82|451.42|453.73|451.33|453.82|451.42|453.55|451.15|0
1656082430000|2022-06-24 14:53:50|453.55|451.15|453.55|451.15|453.55|451.15|453.2|450.8|0
1656082440000|2022-06-24 14:54:00|453.72|451.32|454.25|451.85|454.25|451.85|453.72|451.32|0
1656082450000|2022-06-24 14:54:10|453.72|451.32|453.37|450.97|453.72|451.32|453.37|450.97|0
1656082460000|2022-06-24 14:54:20|453.55|451.15|454.07|451.67|454.07|451.67|453.55|451.15|0
1656082470000|2022-06-24 14:54:30|453.9|451.5|453.72|451.32|453.9|451.5|453.72|451.32|0
1656082480000|2022-06-24 14:54:40|453.37|450.97|453.9|451.5|453.9|451.5|453.2|450.8|0
1656082490000|2022-06-24 14:54:50|454.07|451.67|453.37|450.97|454.25|451.85|453.37|450.97|0
1656082500000|2022-06-24 14:55:00|453.2|450.8|453.55|451.15|454.07|451.67|453.2|450.8|0
1656082510000|2022-06-24 14:55:10|453.9|451.5|454.42|452.02|454.42|452.02|453.72|451.32|0
1656082520000|2022-06-24 14:55:20|454.25|451.85|454.25|451.85|454.42|452.02|454.25|451.85|0
1656082530000|2022-06-24 14:55:30|454.07|451.67|454.6|452.2|454.6|452.2|454.07|451.67|0
1656082540000|2022-06-24 14:55:40|454.25|451.85|454.42|452.02|454.42|452.02|454.07|451.67|0
1656082550000|2022-06-24 14:55:50|454.6|452.2|454.6|452.2|454.6|452.2|454.6|452.2|0
1656082560000|2022-06-24 14:56:00|454.77|452.37|454.42|452.02|454.77|452.37|454.42|452.02|0
1656082570000|2022-06-24 14:56:10|454.25|451.85|453.9|451.5|454.25|451.85|453.9|451.5|0
1656082580000|2022-06-24 14:56:20|453.55|451.15|452.85|450.45|453.55|451.15|452.85|450.45|0
1656082590000|2022-06-24 14:56:30|452.67|450.27|452.5|450.1|452.67|450.27|452.5|450.1|0
1656082600000|2022-06-24 14:56:40|452.32|449.92|452.15|449.75|452.32|449.92|451.98|449.58|0
1656082610000|2022-06-24 14:56:50|451.45|449.05|451.63|449.23|451.98|449.58|451.45|449.05|0
1656082620000|2022-06-24 14:57:00|451.45|449.05|452.85|450.45|452.85|450.45|451.45|449.05|0
1656082630000|2022-06-24 14:57:10|453.02|450.62|452.32|449.92|453.02|450.62|452.32|449.92|0
1656082640000|2022-06-24 14:57:20|451.98|449.58|451.98|449.58|451.98|449.58|451.8|449.4|0
1656082650000|2022-06-24 14:57:30|451.45|449.05|451.45|449.05|451.63|449.23|451.45|449.05|0
1656082660000|2022-06-24 14:57:40|451.28|448.88|451.1|448.7|451.28|448.88|451.1|448.7|0
1656082670000|2022-06-24 14:57:50|450.93|448.53|450.93|448.53|451.1|448.7|450.93|448.53|0
1656082680000|2022-06-24 14:58:00|450.75|448.35|450.93|448.53|451.1|448.7|450.75|448.35|0
1656082690000|2022-06-24 14:58:10|451.28|448.88|450.58|448.18|451.45|449.05|450.58|448.18|0
1656082700000|2022-06-24 14:58:20|451.63|449.23|451.8|449.4|451.8|449.4|451.63|449.23|0
1656082710000|2022-06-24 14:58:30|451.63|449.23|451.8|449.4|451.8|449.4|451.63|449.23|0
1656082720000|2022-06-24 14:58:40|452.15|449.75|451.8|449.4|452.15|449.75|451.8|449.4|0
1656082730000|2022-06-24 14:58:50|451.97|449.57|452.32|449.92|452.32|449.92|451.97|449.57|0
1656082740000|2022-06-24 14:59:00|452.5|450.1|452.5|450.1|453.2|450.8|452.5|450.1|0
1656082750000|2022-06-24 14:59:10|452.32|449.92|452.5|450.1|453.02|450.62|452.32|449.92|0
1656082760000|2022-06-24 14:59:20|452.15|449.75|451.97|449.57|452.15|449.75|451.97|449.57|0
1656082770000|2022-06-24 14:59:30|451.8|449.4|452.32|449.92|452.5|450.1|451.8|449.4|0
1656082780000|2022-06-24 14:59:40|452.15|449.75|451.97|449.57|452.15|449.75|451.8|449.4|0
1656082790000|2022-06-24 14:59:50|452.32|449.92|452.85|450.45|452.85|450.45|452.32|449.92|0
1656082800000|2022-06-24 15:00:00|452.5|450.1|452.5|450.1|452.67|450.27|452.5|450.1|0
1656082810000|2022-06-24 15:00:10|452.85|450.45|452.94|450.54|453.02|450.62|452.85|450.45|0
1656082820000|2022-06-24 15:00:20|452.5|450.1|452.32|449.92|452.5|450.1|452.15|449.75|0
1656082830000|2022-06-24 15:00:30|451.8|449.4|451.45|449.05|451.8|449.4|451.45|449.05|0
1656082840000|2022-06-24 15:00:40|451.97|449.57|451.62|449.22|452.32|449.92|451.62|449.22|0
1656082850000|2022-06-24 15:00:50|451.8|449.4|452.67|450.27|452.67|450.27|451.8|449.4|0
1656082860000|2022-06-24 15:01:00|452.85|450.45|452.32|449.92|452.85|450.45|452.15|449.75|0
1656082870000|2022-06-24 15:01:10|452.15|449.75|451.28|448.88|452.15|449.75|451.28|448.88|0
1656082880000|2022-06-24 15:01:20|451.45|449.05|451.45|449.05|451.62|449.22|451.45|449.05|0
1656082890000|2022-06-24 15:01:30|451.28|448.88|450.75|448.35|451.28|448.88|450.75|448.35|0
1656082900000|2022-06-24 15:01:40|450.93|448.53|450.75|448.35|450.93|448.53|450.75|448.35|0
1656082910000|2022-06-24 15:01:50|450.84|448.44|451.28|448.88|451.28|448.88|450.84|448.44|0
1656082920000|2022-06-24 15:02:00|451.62|449.22|451.62|449.22|451.8|449.4|451.62|449.22|0
1656082930000|2022-06-24 15:02:10|451.45|449.05|451.1|448.7|451.62|449.22|451.1|448.7|0
1656082940000|2022-06-24 15:02:20|451.28|448.88|450.75|448.35|451.28|448.88|450.75|448.35|0
1656082950000|2022-06-24 15:02:30|450.58|448.18|450.58|448.18|450.58|448.18|450.58|448.18|0
1656082960000|2022-06-24 15:02:40|450.4|448|450.4|448|450.58|448.18|450.4|448|0
1656082970000|2022-06-24 15:02:50|450.32|447.92|449.88|447.48|450.32|447.92|449.88|447.48|0
1656082980000|2022-06-24 15:03:00|449.71|447.31|449.88|447.48|449.88|447.48|449.71|447.31|0
1656082990000|2022-06-24 15:03:10|449.71|447.31|449.88|447.48|449.88|447.48|449.53|447.13|0
1656083000000|2022-06-24 15:03:20|450.05|447.65|450.23|447.83|450.23|447.83|450.05|447.65|0
1656083010000|2022-06-24 15:03:30|450.05|447.65|449.71|447.31|450.05|447.65|449.71|447.31|0
1656083020000|2022-06-24 15:03:40|449.53|447.13|449.36|446.96|449.53|447.13|449.36|446.96|0
1656083030000|2022-06-24 15:03:50|449.18|446.78|449.18|446.78|449.18|446.78|449.18|446.78|0
1656083040000|2022-06-24 15:04:00|449.36|446.96|449.53|447.13|449.53|447.13|449.36|446.96|0
1656083050000|2022-06-24 15:04:10|449.18|446.78|449.18|446.78|449.18|446.78|449.01|446.61|0
1656083060000|2022-06-24 15:04:20|449.36|446.96|448.84|446.44|449.36|446.96|448.84|446.44|0
1656083070000|2022-06-24 15:04:30|448.66|446.26|448.66|446.26|448.66|446.26|448.49|446.09|0
1656083080000|2022-06-24 15:04:40|448.49|446.09|448.49|446.09|448.66|446.26|448.49|446.09|0
1656083090000|2022-06-24 15:04:50|448.31|445.91|448.49|446.09|448.49|446.09|448.31|445.91|0
1656083100000|2022-06-24 15:05:00|448.66|446.26|448.49|446.09|448.66|446.26|448.49|446.09|0
1656083110000|2022-06-24 15:05:10|448.31|445.91|448.31|445.91|448.31|445.91|448.31|445.91|0
1656083120000|2022-06-24 15:05:20|448.49|446.09|448.66|446.26|448.84|446.44|448.49|446.09|0
1656083130000|2022-06-24 15:05:30|448.49|446.09|448.84|446.44|448.84|446.44|448.49|446.09|0
1656083140000|2022-06-24 15:05:40|448.66|446.26|449.01|446.61|449.01|446.61|448.66|446.26|0
1656083150000|2022-06-24 15:05:50|448.83|446.43|448.83|446.43|449.01|446.61|448.83|446.43|0
1656083160000|2022-06-24 15:06:00|449.01|446.61|449.01|446.61|449.01|446.61|448.66|446.26|0
1656083170000|2022-06-24 15:06:10|448.83|446.43|449.01|446.61|449.01|446.61|448.66|446.26|0
1656083180000|2022-06-24 15:06:20|449.18|446.78|449.18|446.78|449.18|446.78|449.18|446.78|0
1656083190000|2022-06-24 15:06:30|449.36|446.96|449.36|446.96|449.36|446.96|449.18|446.78|0
1656083200000|2022-06-24 15:06:40|449.53|447.13|450.4|448|450.4|448|449.53|447.13|0
1656083210000|2022-06-24 15:06:50|450.23|447.83|450.58|448.18|450.58|448.18|450.23|447.83|0
1656083220000|2022-06-24 15:07:00|450.75|448.35|450.58|448.18|450.75|448.35|450.58|448.18|0
1656083230000|2022-06-24 15:07:10|450.4|448|450.92|448.52|451.1|448.7|450.4|448|0
1656083240000|2022-06-24 15:07:20|450.75|448.35|449.97|447.57|450.75|448.35|449.97|447.57|0
1656083250000|2022-06-24 15:07:30|450.05|447.65|449.88|447.48|450.05|447.65|449.7|447.3|0
1656083260000|2022-06-24 15:07:40|449.7|447.3|449.7|447.3|449.7|447.3|449.7|447.3|0
1656083270000|2022-06-24 15:07:50|449.53|447.13|448.83|446.43|449.53|447.13|448.66|446.26|0
1656083280000|2022-06-24 15:08:00|449.01|446.61|448.66|446.26|449.01|446.61|448.66|446.26|0
1656083290000|2022-06-24 15:08:10|448.83|446.43|449.01|446.61|449.01|446.61|448.83|446.43|0
1656083300000|2022-06-24 15:08:20|448.83|446.43|449.18|446.78|449.36|446.96|448.83|446.43|0
1656083310000|2022-06-24 15:08:30|449.7|447.3|449.18|446.78|449.7|447.3|449.18|446.78|0
1656083320000|2022-06-24 15:08:40|449.01|446.61|448.83|446.43|449.01|446.61|448.83|446.43|0
1656083330000|2022-06-24 15:08:50|449.01|446.61|449.01|446.61|449.01|446.61|448.83|446.43|0
1656083340000|2022-06-24 15:09:00|448.31|445.91|448.14|445.74|448.49|446.09|448.14|445.74|0
1656083350000|2022-06-24 15:09:10|448.66|446.26|448.66|446.26|448.83|446.43|448.49|446.09|0
1656083360000|2022-06-24 15:09:20|448.49|446.09|449.01|446.61|449.01|446.61|448.49|446.09|0
1656083370000|2022-06-24 15:09:30|449.18|446.78|449.53|447.13|449.53|447.13|449.18|446.78|0
1656083380000|2022-06-24 15:09:40|449.36|446.96|449.18|446.78|449.36|446.96|449.01|446.61|0
1656083390000|2022-06-24 15:09:50|449.36|446.96|449.53|447.13|449.7|447.3|449.36|446.96|0
1656083400000|2022-06-24 15:10:00|449.18|446.78|449.01|446.61|449.36|446.96|449.01|446.61|0
1656083410000|2022-06-24 15:10:10|449.18|446.78|449.36|446.96|449.36|446.96|449.18|446.78|0
1656083420000|2022-06-24 15:10:20|449.7|447.3|449.53|447.13|449.7|447.3|449.53|447.13|0
1656083430000|2022-06-24 15:10:30|449.7|447.3|450.4|448|450.4|448|449.7|447.3|0
1656083440000|2022-06-24 15:10:40|450.57|448.17|450.92|448.52|450.92|448.52|450.57|448.17|0
1656083450000|2022-06-24 15:10:50|451.27|448.87|451.62|449.22|451.62|449.22|451.27|448.87|0
1656083460000|2022-06-24 15:11:00|451.8|449.4|452.14|449.74|452.14|449.74|451.45|449.05|0
1656083470000|2022-06-24 15:11:10|451.62|449.22|451.45|449.05|451.62|449.22|451.45|449.05|0
1656083480000|2022-06-24 15:11:20|451.1|448.7|450.4|448|451.1|448.7|450.4|448|0
1656083490000|2022-06-24 15:11:30|450.05|447.65|450.05|447.65|450.23|447.83|450.05|447.65|0
1656083500000|2022-06-24 15:11:40|449.88|447.48|450.05|447.65|450.23|447.83|449.88|447.48|0
1656083510000|2022-06-24 15:11:50|449.88|447.48|449.88|447.48|449.88|447.48|449.7|447.3|0
1656083520000|2022-06-24 15:12:00|450.05|447.65|450.4|448|450.4|448|449.88|447.48|0
1656083530000|2022-06-24 15:12:10|450.05|447.65|449.88|447.48|450.05|447.65|449.88|447.48|0
1656083540000|2022-06-24 15:12:20|450.57|448.17|451.1|448.7|451.1|448.7|450.57|448.17|0
1656083550000|2022-06-24 15:12:30|450.92|448.52|450.75|448.35|450.92|448.52|450.57|448.17|0
1656083560000|2022-06-24 15:12:40|451.1|448.7|450.57|448.17|451.1|448.7|450.57|448.17|0
1656083570000|2022-06-24 15:12:50|451.27|448.87|450.4|448|451.27|448.87|450.4|448|0
1656083580000|2022-06-24 15:13:00|450.57|448.17|451.1|448.7|451.1|448.7|450.57|448.17|0
1656083590000|2022-06-24 15:13:10|451.27|448.87|451.62|449.22|451.62|449.22|451.27|448.87|0
1656083600000|2022-06-24 15:13:20|451.79|449.39|451.97|449.57|451.97|449.57|451.79|449.39|0
1656083610000|2022-06-24 15:13:30|452.32|449.92|451.45|449.05|452.32|449.92|451.45|449.05|0
1656083620000|2022-06-24 15:13:40|451.27|448.87|451.45|449.05|451.45|449.05|451.27|448.87|0
1656083630000|2022-06-24 15:13:50|451.1|448.7|451.27|448.87|451.27|448.87|451.1|448.7|0
1656083640000|2022-06-24 15:14:00|450.92|448.52|450.57|448.17|450.92|448.52|450.57|448.17|0
1656083650000|2022-06-24 15:14:10|450.75|448.35|450.92|448.52|450.92|448.52|450.75|448.35|0
1656083660000|2022-06-24 15:14:20|451.27|448.87|451.97|449.57|451.97|449.57|451.27|448.87|0
1656083670000|2022-06-24 15:14:30|452.14|449.74|452.32|449.92|452.32|449.92|451.97|449.57|0
1656083680000|2022-06-24 15:14:40|452.49|450.09|452.32|449.92|452.49|450.09|452.32|449.92|0
1656083690000|2022-06-24 15:14:50|452.14|449.74|452.49|450.09|452.49|450.09|452.14|449.74|0
1656083700000|2022-06-24 15:15:00|452.84|450.44|452.84|450.44|452.84|450.44|452.49|450.09|0
1656083710000|2022-06-24 15:15:10|453.02|450.62|452.84|450.44|453.02|450.62|452.84|450.44|0
1656083720000|2022-06-24 15:15:20|453.02|450.62|453.37|450.97|453.37|450.97|452.84|450.44|0
1656083730000|2022-06-24 15:15:30|452.84|450.44|453.19|450.79|453.19|450.79|452.49|450.09|0
1656083740000|2022-06-24 15:15:40|453.37|450.97|453.19|450.79|453.54|451.14|453.19|450.79|0
1656083750000|2022-06-24 15:15:50|453.02|450.62|453.54|451.14|453.54|451.14|453.02|450.62|0
1656083760000|2022-06-24 15:16:00|453.72|451.32|454.24|451.84|454.42|452.02|453.72|451.32|0
1656083770000|2022-06-24 15:16:10|454.59|452.19|454.59|452.19|454.77|452.37|454.59|452.19|0
1656083780000|2022-06-24 15:16:20|454.77|452.37|454.94|452.54|454.94|452.54|454.77|452.37|0
1656083790000|2022-06-24 15:16:30|454.77|452.37|454.42|452.02|454.94|452.54|454.07|451.67|0
1656083800000|2022-06-24 15:16:40|454.59|452.19|454.07|451.67|454.59|452.19|454.07|451.67|0
1656083810000|2022-06-24 15:16:50|454.94|452.54|455.12|452.72|455.47|453.07|454.94|452.54|0
1656083820000|2022-06-24 15:17:00|455.99|453.59|456.35|453.95|456.35|453.95|455.99|453.59|0
1656083830000|2022-06-24 15:17:10|456.17|453.77|455.99|453.59|456.52|454.12|455.99|453.59|0
1656083840000|2022-06-24 15:17:20|456.17|453.77|455.82|453.42|456.17|453.77|455.47|453.07|0
1656083850000|2022-06-24 15:17:30|455.47|453.07|456.17|453.77|456.17|453.77|455.47|453.07|0
1656083860000|2022-06-24 15:17:40|455.99|453.59|455.82|453.42|455.99|453.59|455.82|453.42|0
1656083870000|2022-06-24 15:17:50|455.47|453.07|455.47|453.07|455.64|453.24|455.47|453.07|0
1656083880000|2022-06-24 15:18:00|455.82|453.42|454.77|452.37|455.82|453.42|454.77|452.37|0
1656083890000|2022-06-24 15:18:10|455.29|452.89|454.94|452.54|455.29|452.89|454.94|452.54|0
1656083900000|2022-06-24 15:18:20|455.12|452.72|454.77|452.37|455.12|452.72|454.77|452.37|0
1656083910000|2022-06-24 15:18:30|454.59|452.19|454.24|451.84|454.59|452.19|454.24|451.84|0
1656083920000|2022-06-24 15:18:40|454.07|451.67|453.89|451.49|454.07|451.67|453.89|451.49|0
1656083930000|2022-06-24 15:18:50|453.72|451.32|453.89|451.49|453.89|451.49|453.54|451.14|0
1656083940000|2022-06-24 15:19:00|454.24|451.84|454.59|452.19|454.59|452.19|454.07|451.67|0
1656083950000|2022-06-24 15:19:10|454.42|452.02|454.59|452.19|454.77|452.37|454.42|452.02|0
1656083960000|2022-06-24 15:19:20|454.77|452.37|454.94|452.54|454.94|452.54|454.77|452.37|0
1656083970000|2022-06-24 15:19:30|455.12|452.72|455.12|452.72|455.29|452.89|454.94|452.54|0
1656083980000|2022-06-24 15:19:40|455.29|452.89|455.29|452.89|455.29|452.89|455.12|452.72|0
1656083990000|2022-06-24 15:19:50|455.47|453.07|455.56|453.16|455.56|453.16|455.47|453.07|0
1656084000000|2022-06-24 15:20:00|455.64|453.24|455.64|453.24|455.82|453.42|455.64|453.24|0
1656084010000|2022-06-24 15:20:10|455.47|453.07|455.12|452.72|455.47|453.07|455.12|452.72|0
1656084020000|2022-06-24 15:20:20|454.77|452.37|454.77|452.37|454.77|452.37|454.59|452.19|0
1656084030000|2022-06-24 15:20:30|454.94|452.54|455.29|452.89|455.29|452.89|454.77|452.37|0
1656084040000|2022-06-24 15:20:40|454.94|452.54|454.77|452.37|455.12|452.72|454.77|452.37|0
1656084050000|2022-06-24 15:20:50|455.12|452.72|454.77|452.37|455.12|452.72|454.77|452.37|0
1656084060000|2022-06-24 15:21:00|454.94|452.54|455.29|452.89|455.29|452.89|454.94|452.54|0
1656084070000|2022-06-24 15:21:10|454.94|452.54|454.41|452.01|454.94|452.54|454.41|452.01|0
1656084080000|2022-06-24 15:21:20|454.24|451.84|454.24|451.84|454.41|452.01|454.24|451.84|0
1656084090000|2022-06-24 15:21:30|454.06|451.66|453.71|451.31|454.06|451.66|453.71|451.31|0
1656084100000|2022-06-24 15:21:40|453.89|451.49|454.41|452.01|454.41|452.01|453.89|451.49|0
1656084110000|2022-06-24 15:21:50|454.24|451.84|454.06|451.66|454.76|452.36|454.06|451.66|0
1656084120000|2022-06-24 15:22:00|454.41|452.01|454.24|451.84|454.41|452.01|454.06|451.66|0
1656084130000|2022-06-24 15:22:10|454.76|452.36|454.59|452.19|454.76|452.36|454.59|452.19|0
1656084140000|2022-06-24 15:22:20|454.68|452.28|454.59|452.19|454.68|452.28|454.41|452.01|0
1656084150000|2022-06-24 15:22:30|454.41|452.01|454.59|452.19|454.59|452.19|454.41|452.01|0
1656084160000|2022-06-24 15:22:40|454.76|452.36|454.59|452.19|454.76|452.36|454.59|452.19|0
1656084170000|2022-06-24 15:22:50|454.24|451.84|454.24|451.84|454.41|452.01|454.24|451.84|0
1656084180000|2022-06-24 15:23:00|453.89|451.49|453.89|451.49|454.06|451.66|453.89|451.49|0
1656084190000|2022-06-24 15:23:10|453.71|451.31|453.19|450.79|453.71|451.31|453.19|450.79|0
1656084200000|2022-06-24 15:23:20|453.01|450.61|453.19|450.79|453.19|450.79|453.01|450.61|0
1656084210000|2022-06-24 15:23:30|453.01|450.61|453.01|450.61|453.01|450.61|452.84|450.44|0
1656084220000|2022-06-24 15:23:40|452.84|450.44|453.01|450.61|453.01|450.61|452.84|450.44|0
1656084230000|2022-06-24 15:23:50|452.84|450.44|453.01|450.61|453.01|450.61|452.84|450.44|0
1656084240000|2022-06-24 15:24:00|452.84|450.44|453.54|451.14|453.54|451.14|452.84|450.44|0
1656084250000|2022-06-24 15:24:10|454.06|451.66|454.33|451.93|454.41|452.01|454.06|451.66|0
1656084260000|2022-06-24 15:24:20|454.41|452.01|453.54|451.14|454.41|452.01|453.54|451.14|0
1656084270000|2022-06-24 15:24:30|453.89|451.49|453.36|450.96|453.89|451.49|453.36|450.96|0
1656084280000|2022-06-24 15:24:40|453.54|451.14|453.54|451.14|453.54|451.14|453.54|451.14|0
1656084290000|2022-06-24 15:24:50|453.36|450.96|453.71|451.31|453.89|451.49|453.36|450.96|0
1656084300000|2022-06-24 15:25:00|453.54|451.14|453.28|450.88|453.54|451.14|453.28|450.88|0
1656084310000|2022-06-24 15:25:10|453.54|451.14|452.84|450.44|453.54|451.14|452.84|450.44|0
1656084320000|2022-06-24 15:25:20|453.01|450.61|453.01|450.61|453.01|450.61|452.75|450.35|0
1656084330000|2022-06-24 15:25:30|452.84|450.44|452.66|450.26|452.84|450.44|452.66|450.26|0
1656084340000|2022-06-24 15:25:40|452.84|450.44|452.31|449.91|452.84|450.44|452.14|449.74|0
1656084350000|2022-06-24 15:25:50|452.14|449.74|451.88|449.48|452.14|449.74|451.88|449.48|0
1656084360000|2022-06-24 15:26:00|451.96|449.56|451.79|449.39|452.14|449.74|451.79|449.39|0
1656084370000|2022-06-24 15:26:10|451.96|449.56|451.79|449.39|451.96|449.56|451.61|449.21|0
1656084380000|2022-06-24 15:26:20|451.61|449.21|451.79|449.39|451.79|449.39|451.61|449.21|0
1656084390000|2022-06-24 15:26:30|451.96|449.56|452.31|449.91|452.31|449.91|451.96|449.56|0
1656084400000|2022-06-24 15:26:40|452.49|450.09|452.66|450.26|452.66|450.26|452.49|450.09|0
1656084410000|2022-06-24 15:26:50|451.96|449.56|452.66|450.26|452.66|450.26|451.79|449.39|0
1656084420000|2022-06-24 15:27:00|453.54|451.14|453.01|450.61|453.89|451.49|453.01|450.61|0
1656084430000|2022-06-24 15:27:10|453.19|450.79|452.84|450.44|453.19|450.79|452.49|450.09|0
1656084440000|2022-06-24 15:27:20|452.66|450.26|453.01|450.61|453.01|450.61|452.49|450.09|0
1656084450000|2022-06-24 15:27:30|452.84|450.44|453.01|450.61|453.01|450.61|452.84|450.44|0
1656084460000|2022-06-24 15:27:40|453.36|450.96|453.19|450.79|453.36|450.96|453.19|450.79|0
1656084470000|2022-06-24 15:27:50|452.84|450.44|453.01|450.61|453.01|450.61|452.49|450.09|0
1656084480000|2022-06-24 15:28:00|452.66|450.26|452.84|450.44|452.84|450.44|452.66|450.26|0
1656084490000|2022-06-24 15:28:10|452.66|450.26|452.49|450.09|452.84|450.44|452.49|450.09|0
1656084500000|2022-06-24 15:28:20|452.31|449.91|451.79|449.39|452.31|449.91|451.79|449.39|0
1656084510000|2022-06-24 15:28:30|452.14|449.74|451.96|449.56|452.14|449.74|451.96|449.56|0
1656084520000|2022-06-24 15:28:40|451.79|449.39|451.7|449.3|451.79|449.39|451.61|449.21|0
1656084530000|2022-06-24 15:28:50|451.26|448.86|450.57|448.17|451.26|448.86|450.57|448.17|0
1656084540000|2022-06-24 15:29:00|450.74|448.34|450.39|447.99|450.74|448.34|450.39|447.99|0
1656084550000|2022-06-24 15:29:10|450.04|447.64|450.04|447.64|450.39|447.99|449.87|447.47|0
1656084560000|2022-06-24 15:29:20|450.39|447.99|450.22|447.82|450.39|447.99|450.22|447.82|0
1656084570000|2022-06-24 15:29:30|450.13|447.73|449.87|447.47|450.13|447.73|449.7|447.3|0
1656084580000|2022-06-24 15:29:40|449.7|447.3|450.22|447.82|450.22|447.82|449.7|447.3|0
1656084590000|2022-06-24 15:29:50|449.87|447.47|449.96|447.56|450.04|447.64|449.87|447.47|0
1656084600000|2022-06-24 15:30:00|450.04|447.64|449.87|447.47|450.04|447.64|449.7|447.3|0
1656084610000|2022-06-24 15:30:10|450.22|447.82|450.22|447.82|450.22|447.82|450.04|447.64|0
1656084620000|2022-06-24 15:30:20|450.39|447.99|451.44|449.04|451.44|449.04|450.39|447.99|0
1656084630000|2022-06-24 15:30:30|451.26|448.86|450.57|448.17|451.26|448.86|450.57|448.17|0
1656084640000|2022-06-24 15:30:40|450.22|447.82|450.39|447.99|450.39|447.99|450.22|447.82|0
1656084650000|2022-06-24 15:30:50|450.04|447.64|450.04|447.64|450.22|447.82|450.04|447.64|0
1656084660000|2022-06-24 15:31:00|450.22|447.82|451.09|448.69|451.09|448.69|450.04|447.64|0
1656084670000|2022-06-24 15:31:10|451.44|449.04|451.44|449.04|451.44|449.04|451.09|448.69|0
1656084680000|2022-06-24 15:31:20|450.74|448.34|450.57|448.17|450.74|448.34|450.39|447.99|0
1656084690000|2022-06-24 15:31:30|450.48|448.08|450.04|447.64|450.48|448.08|450.04|447.64|0
1656084700000|2022-06-24 15:31:40|450.22|447.82|450.74|448.34|450.74|448.34|450.22|447.82|0
1656084710000|2022-06-24 15:31:50|450.57|448.17|450.39|447.99|450.57|448.17|450.39|447.99|0
1656084720000|2022-06-24 15:32:00|450.04|447.64|450.22|447.82|450.74|448.34|450.04|447.64|0
1656084730000|2022-06-24 15:32:10|450.04|447.64|450.57|448.17|450.57|448.17|449.87|447.47|0
1656084740000|2022-06-24 15:32:20|450.74|448.34|450.57|448.17|451.09|448.69|450.57|448.17|0
1656084750000|2022-06-24 15:32:30|450.74|448.34|450.57|448.17|450.74|448.34|450.39|447.99|0
1656084760000|2022-06-24 15:32:40|450.39|447.99|450.04|447.64|450.39|447.99|450.04|447.64|0
1656084770000|2022-06-24 15:32:50|450.39|447.99|450.22|447.82|450.48|448.08|450.22|447.82|0
1656084780000|2022-06-24 15:33:00|450.04|447.64|450.22|447.82|450.48|448.08|450.04|447.64|0
1656084790000|2022-06-24 15:33:10|450.39|447.99|450.22|447.82|450.39|447.99|450.22|447.82|0
1656084800000|2022-06-24 15:33:20|450.39|447.99|450.57|448.17|450.74|448.34|450.39|447.99|0
1656084810000|2022-06-24 15:33:30|450.39|447.99|450.74|448.34|450.74|448.34|450.39|447.99|0
1656084820000|2022-06-24 15:33:40|450.66|448.26|450.74|448.34|450.74|448.34|450.66|448.26|0
1656084830000|2022-06-24 15:33:50|450.39|447.99|450.39|447.99|450.48|448.08|450.39|447.99|0
1656084840000|2022-06-24 15:34:00|450.22|447.82|450.04|447.64|450.22|447.82|450.04|447.64|0
1656084850000|2022-06-24 15:34:10|450.22|447.82|449.96|447.56|450.22|447.82|449.96|447.56|0
1656084860000|2022-06-24 15:34:20|450.04|447.64|451.09|448.69|451.09|448.69|450.04|447.64|0
1656084870000|2022-06-24 15:34:30|450.91|448.51|450.91|448.51|451.09|448.69|450.74|448.34|0
1656084880000|2022-06-24 15:34:40|451.09|448.69|450.91|448.51|451.09|448.69|450.91|448.51|0
1656084890000|2022-06-24 15:34:50|451.26|448.86|451.61|449.21|451.61|449.21|451.26|448.86|0
1656084900000|2022-06-24 15:35:00|452.14|449.74|452.14|449.74|452.48|450.08|452.14|449.74|0
1656084910000|2022-06-24 15:35:10|451.96|449.56|451.09|448.69|451.96|449.56|451.09|448.69|0
1656084920000|2022-06-24 15:35:20|451.44|449.04|452.14|449.74|452.14|449.74|451.44|449.04|0
1656084930000|2022-06-24 15:35:30|451.79|449.39|452.31|449.91|452.31|449.91|451.79|449.39|0
1656084940000|2022-06-24 15:35:40|451.96|449.56|451.79|449.39|451.96|449.56|451.61|449.21|0
1656084950000|2022-06-24 15:35:50|451.44|449.04|451.61|449.21|451.79|449.39|451.44|449.04|0
1656084960000|2022-06-24 15:36:00|451.09|448.69|450.91|448.51|451.09|448.69|450.91|448.51|0
1656084970000|2022-06-24 15:36:10|450.74|448.34|450.39|447.99|450.74|448.34|450.39|447.99|0
1656084980000|2022-06-24 15:36:20|450.22|447.82|450.13|447.73|450.22|447.82|449.87|447.47|0
1656084990000|2022-06-24 15:36:30|450.22|447.82|449.87|447.47|450.22|447.82|449.87|447.47|0
1656085000000|2022-06-24 15:36:40|450.22|447.82|449.52|447.12|450.22|447.82|449.52|447.12|0
1656085010000|2022-06-24 15:36:50|449.69|447.29|449.52|447.12|449.69|447.29|449.34|446.94|0
1656085020000|2022-06-24 15:37:00|450.04|447.64|450.74|448.34|450.74|448.34|450.04|447.64|0
1656085030000|2022-06-24 15:37:10|450.91|448.51|450.91|448.51|450.91|448.51|450.91|448.51|0
1656085040000|2022-06-24 15:37:20|451.09|448.69|450.22|447.82|451.09|448.69|450.22|447.82|0
1656085050000|2022-06-24 15:37:30|450.74|448.34|450.91|448.51|450.91|448.51|450.56|448.16|0
1656085060000|2022-06-24 15:37:40|451.09|448.69|450.74|448.34|451.09|448.69|450.74|448.34|0
1656085070000|2022-06-24 15:37:50|450.91|448.51|450.74|448.34|450.91|448.51|450.74|448.34|0
1656085080000|2022-06-24 15:38:00|450.39|447.99|450.22|447.82|450.39|447.99|450.22|447.82|0
1656085090000|2022-06-24 15:38:10|450.39|447.99|450.39|447.99|450.56|448.16|450.39|447.99|0
1656085100000|2022-06-24 15:38:20|450.56|448.16|450.39|447.99|450.74|448.34|450.39|447.99|0
1656085110000|2022-06-24 15:38:30|450.48|448.08|451.44|449.04|451.44|449.04|450.48|448.08|0
1656085120000|2022-06-24 15:38:40|450.74|448.34|450.74|448.34|450.74|448.34|450.56|448.16|0
1656085130000|2022-06-24 15:38:50|450.56|448.16|450.74|448.34|450.74|448.34|450.56|448.16|0
1656085140000|2022-06-24 15:39:00|450.91|448.51|450.21|447.81|450.91|448.51|450.21|447.81|0
1656085150000|2022-06-24 15:39:10|449.87|447.47|449.87|447.47|449.87|447.47|449.69|447.29|0
1656085160000|2022-06-24 15:39:20|450.04|447.64|450.21|447.81|450.31|447.91|449.87|447.47|0
1656085170000|2022-06-24 15:39:30|450.04|447.64|450.04|447.64|450.04|447.64|449.87|447.47|0
1656085180000|2022-06-24 15:39:40|449.69|447.29|449.17|446.77|449.69|447.29|449|446.6|0
1656085190000|2022-06-24 15:39:50|449.34|446.94|449.17|446.77|449.34|446.94|449.17|446.77|0
1656085200000|2022-06-24 15:40:00|449.69|447.29|449.52|447.12|449.69|447.29|449.52|447.12|0
1656085210000|2022-06-24 15:40:10|450.04|447.64|449.52|447.12|450.04|447.64|449.52|447.12|0
1656085220000|2022-06-24 15:40:20|449.69|447.29|449.69|447.29|449.87|447.47|449.69|447.29|0
1656085230000|2022-06-24 15:40:30|449.52|447.12|449.69|447.29|449.87|447.47|449.52|447.12|0
1656085240000|2022-06-24 15:40:40|449.87|447.47|449.69|447.29|449.87|447.47|449.69|447.29|0
1656085250000|2022-06-24 15:40:50|449.87|447.47|449.87|447.47|449.87|447.47|449.69|447.29|0
1656085260000|2022-06-24 15:41:00|449.69|447.29|449.69|447.29|449.87|447.47|449.52|447.12|0
1656085270000|2022-06-24 15:41:10|449.52|447.12|449.87|447.47|449.87|447.47|449.52|447.12|0
1656085280000|2022-06-24 15:41:20|450.04|447.64|449.87|447.47|450.04|447.64|449.87|447.47|0
1656085290000|2022-06-24 15:41:30|450.04|447.64|450.21|447.81|450.21|447.81|450.04|447.64|0
1656085300000|2022-06-24 15:41:40|450.04|447.64|449.26|446.86|450.04|447.64|449.26|446.86|0
1656085310000|2022-06-24 15:41:50|449.17|446.77|448.99|446.59|449.17|446.77|448.99|446.59|0
1656085320000|2022-06-24 15:42:00|449.34|446.94|449.17|446.77|449.34|446.94|449.17|446.77|0
1656085330000|2022-06-24 15:42:10|449.34|446.94|449.52|447.12|449.52|447.12|449.26|446.86|0
1656085340000|2022-06-24 15:42:20|449.34|446.94|449.52|447.12|449.52|447.12|449.34|446.94|0
1656085350000|2022-06-24 15:42:30|449.69|447.29|449.69|447.29|449.69|447.29|449.52|447.12|0
1656085360000|2022-06-24 15:42:40|449.52|447.12|449.52|447.12|449.69|447.29|449.52|447.12|0
1656085370000|2022-06-24 15:42:50|449.69|447.29|449.69|447.29|449.69|447.29|449.69|447.29|0
1656085380000|2022-06-24 15:43:00|449.52|447.12|449.34|446.94|449.52|447.12|449.17|446.77|0
1656085390000|2022-06-24 15:43:10|449.52|447.12|449.52|447.12|449.52|447.12|449.34|446.94|0
1656085400000|2022-06-24 15:43:20|449.69|447.29|449.17|446.77|449.69|447.29|448.99|446.59|0
1656085410000|2022-06-24 15:43:30|448.99|446.59|448.99|446.59|449.17|446.77|448.99|446.59|0
1656085420000|2022-06-24 15:43:40|448.82|446.42|448.82|446.42|448.82|446.42|448.82|446.42|0
1656085430000|2022-06-24 15:43:50|448.65|446.25|448.65|446.25|448.82|446.42|448.65|446.25|0
1656085440000|2022-06-24 15:44:00|448.47|446.07|448.47|446.07|448.47|446.07|448.3|445.9|0
1656085450000|2022-06-24 15:44:10|448.3|445.9|448.3|445.9|448.3|445.9|448.3|445.9|0
1656085470000|2022-06-24 15:44:30|448.47|446.07|448.82|446.42|448.82|446.42|448.47|446.07|0
1656085480000|2022-06-24 15:44:40|448.99|446.59|449.17|446.77|449.34|446.94|448.99|446.59|0
1656085490000|2022-06-24 15:44:50|448.99|446.59|449.17|446.77|449.17|446.77|448.99|446.59|0
1656085500000|2022-06-24 15:45:00|449.34|446.94|449.69|447.29|449.69|447.29|449.34|446.94|0
1656085510000|2022-06-24 15:45:10|450.21|447.81|450.04|447.64|450.74|448.34|450.04|447.64|0
1656085520000|2022-06-24 15:45:20|450.56|448.16|451.08|448.68|451.08|448.68|450.56|448.16|0
1656085530000|2022-06-24 15:45:30|450.74|448.34|451.08|448.68|451.08|448.68|450.74|448.34|0
1656085540000|2022-06-24 15:45:40|450.91|448.51|450.56|448.16|451.08|448.68|450.56|448.16|0
1656085550000|2022-06-24 15:45:50|450.39|447.99|450.04|447.64|450.39|447.99|450.04|447.64|0
1656085560000|2022-06-24 15:46:00|449.86|447.46|450.39|447.99|450.39|447.99|449.69|447.29|0
1656085570000|2022-06-24 15:46:10|450.83|448.43|450.73|448.33|450.91|448.51|450.73|448.33|0
1656085580000|2022-06-24 15:46:20|450.91|448.51|450.21|447.81|450.91|448.51|450.21|447.81|0
1656085590000|2022-06-24 15:46:30|450.39|447.99|450.04|447.64|450.39|447.99|450.04|447.64|0
1656085600000|2022-06-24 15:46:40|449.86|447.46|450.21|447.81|450.21|447.81|449.86|447.46|0
1656085610000|2022-06-24 15:46:50|450.04|447.64|450.04|447.64|450.04|447.64|449.86|447.46|0
1656085620000|2022-06-24 15:47:00|450.21|447.81|450.21|447.81|450.39|447.99|450.21|447.81|0
1656085630000|2022-06-24 15:47:10|450.04|447.64|449.86|447.46|450.04|447.64|449.69|447.29|0
1656085640000|2022-06-24 15:47:20|450.39|447.99|450.39|447.99|450.39|447.99|450.04|447.64|0
1656085650000|2022-06-24 15:47:30|450.21|447.81|450.21|447.81|450.21|447.81|450.21|447.81|0
1656085660000|2022-06-24 15:47:40|450.39|447.99|450.21|447.81|450.39|447.99|450.21|447.81|0
1656085670000|2022-06-24 15:47:50|450.56|448.16|450.73|448.33|450.91|448.51|450.56|448.16|0
1656085680000|2022-06-24 15:48:00|450.91|448.51|451.43|449.03|451.43|449.03|450.91|448.51|0
1656085690000|2022-06-24 15:48:10|451.26|448.86|450.91|448.51|451.43|449.03|450.91|448.51|0
1656085700000|2022-06-24 15:48:20|451.08|448.68|450.56|448.16|451.08|448.68|450.56|448.16|0
1656085710000|2022-06-24 15:48:30|450.39|447.99|449.69|447.29|450.39|447.99|449.69|447.29|0
1656085720000|2022-06-24 15:48:40|450.04|447.64|450.21|447.81|450.21|447.81|450.04|447.64|0
1656085730000|2022-06-24 15:48:50|450.39|447.99|450.39|447.99|450.39|447.99|450.21|447.81|0
1656085740000|2022-06-24 15:49:00|450.21|447.81|449.86|447.46|450.21|447.81|449.86|447.46|0
1656085750000|2022-06-24 15:49:10|450.04|447.64|449.51|447.11|450.04|447.64|449.34|446.94|0
1656085760000|2022-06-24 15:49:20|449.86|447.46|449.69|447.29|449.86|447.46|449.69|447.29|0
1656085770000|2022-06-24 15:49:30|450.04|447.64|450.21|447.81|450.21|447.81|450.04|447.64|0
1656085780000|2022-06-24 15:49:40|450.38|447.98|450.56|448.16|450.56|448.16|450.21|447.81|0
1656085790000|2022-06-24 15:49:50|450.73|448.33|451.08|448.68|451.08|448.68|450.73|448.33|0
1656085800000|2022-06-24 15:50:00|450.91|448.51|450.21|447.81|450.91|448.51|450.21|447.81|0
1656085810000|2022-06-24 15:50:10|450.91|448.51|451.26|448.86|451.26|448.86|450.91|448.51|0
1656085820000|2022-06-24 15:50:20|451.43|449.03|451.43|449.03|451.43|449.03|451.26|448.86|0
1656085830000|2022-06-24 15:50:30|451.61|449.21|451.61|449.21|451.78|449.38|451.61|449.21|0
1656085840000|2022-06-24 15:50:40|451.43|449.03|450.91|448.51|451.43|449.03|450.91|448.51|0
1656085850000|2022-06-24 15:50:50|451.08|448.68|450.73|448.33|451.08|448.68|450.73|448.33|0
1656085860000|2022-06-24 15:51:00|450.38|447.98|451.08|448.68|451.08|448.68|450.38|447.98|0
1656085870000|2022-06-24 15:51:10|451.26|448.86|450.91|448.51|451.43|449.03|450.91|448.51|0
1656085880000|2022-06-24 15:51:20|451.26|448.86|451.08|448.68|451.26|448.86|450.91|448.51|0
1656085890000|2022-06-24 15:51:30|451.26|448.86|451.08|448.68|451.26|448.86|451.08|448.68|0
1656085900000|2022-06-24 15:51:40|450.91|448.51|450.91|448.51|450.91|448.51|450.73|448.33|0
1656085910000|2022-06-24 15:51:50|451.08|448.68|450.91|448.51|451.08|448.68|450.91|448.51|0
1656085920000|2022-06-24 15:52:00|450.73|448.33|450.38|447.98|450.73|448.33|450.38|447.98|0
1656085930000|2022-06-24 15:52:10|450.56|448.16|450.73|448.33|450.73|448.33|450.56|448.16|0
1656085940000|2022-06-24 15:52:20|450.91|448.51|450.73|448.33|450.91|448.51|450.73|448.33|0
1656085950000|2022-06-24 15:52:30|451.08|448.68|450.38|447.98|451.08|448.68|450.38|447.98|0
1656085960000|2022-06-24 15:52:40|450.56|448.16|450.56|448.16|450.56|448.16|450.38|447.98|0
1656085970000|2022-06-24 15:52:50|450.21|447.81|449.34|446.94|450.21|447.81|449.34|446.94|0
1656085980000|2022-06-24 15:53:00|449.51|447.11|448.99|446.59|449.51|447.11|448.99|446.59|0
1656085990000|2022-06-24 15:53:10|449.16|446.76|448.82|446.42|449.16|446.76|448.82|446.42|0
1656086000000|2022-06-24 15:53:20|448.64|446.24|448.82|446.42|448.99|446.59|448.64|446.24|0
1656086010000|2022-06-24 15:53:30|448.99|446.59|448.47|446.07|448.99|446.59|448.47|446.07|0
1656086020000|2022-06-24 15:53:40|448.29|445.89|448.29|445.89|448.38|445.98|448.29|445.89|0
1656086030000|2022-06-24 15:53:50|448.12|445.72|448.29|445.89|448.29|445.89|448.12|445.72|0
1656086040000|2022-06-24 15:54:00|447.95|445.55|448.99|446.59|448.99|446.59|447.95|445.55|0
1656086050000|2022-06-24 15:54:10|449.34|446.94|450.03|447.63|450.03|447.63|449.34|446.94|0
1656086060000|2022-06-24 15:54:20|449.86|447.46|449.86|447.46|450.03|447.63|449.69|447.29|0
1656086070000|2022-06-24 15:54:30|449.51|447.11|449.69|447.29|449.86|447.46|449.51|447.11|0
1656086080000|2022-06-24 15:54:40|449.51|447.11|449.95|447.55|449.95|447.55|449.51|447.11|0
1656086090000|2022-06-24 15:54:50|449.69|447.29|448.99|446.59|449.69|447.29|448.99|446.59|0
1656086100000|2022-06-24 15:55:00|448.82|446.42|449.34|446.94|449.34|446.94|448.82|446.42|0
1656086110000|2022-06-24 15:55:10|449.16|446.76|449.69|447.29|449.69|447.29|449.16|446.76|0
1656086120000|2022-06-24 15:55:20|449.86|447.46|450.21|447.81|450.38|447.98|449.86|447.46|0
1656086130000|2022-06-24 15:55:30|450.56|448.16|450.38|447.98|450.56|448.16|450.38|447.98|0
1656086140000|2022-06-24 15:55:40|450.56|448.16|450.56|448.16|450.56|448.16|450.38|447.98|0
1656086150000|2022-06-24 15:55:50|450.65|448.25|450.65|448.25|450.73|448.33|450.65|448.25|0
1656086160000|2022-06-24 15:56:00|450.73|448.33|450.73|448.33|450.73|448.33|450.56|448.16|0
1656086170000|2022-06-24 15:56:10|450.91|448.51|450.56|448.16|450.91|448.51|450.47|448.07|0
1656086180000|2022-06-24 15:56:20|450.21|447.81|450.03|447.63|450.21|447.81|450.03|447.63|0
1656086190000|2022-06-24 15:56:30|449.69|447.29|450.21|447.81|450.21|447.81|449.69|447.29|0
1656086200000|2022-06-24 15:56:40|450.03|447.63|450.21|447.81|450.21|447.81|449.86|447.46|0
1656086210000|2022-06-24 15:56:50|450.03|447.63|449.86|447.46|450.21|447.81|449.86|447.46|0
1656086220000|2022-06-24 15:57:00|449.68|447.28|449.51|447.11|449.68|447.28|449.51|447.11|0
1656086230000|2022-06-24 15:57:10|449.34|446.94|449.34|446.94|449.51|447.11|449.34|446.94|0
1656086240000|2022-06-24 15:57:20|449.51|447.11|449.16|446.76|449.51|447.11|449.16|446.76|0
1656086250000|2022-06-24 15:57:30|449.51|447.11|449.68|447.28|449.68|447.28|449.51|447.11|0
1656086260000|2022-06-24 15:57:40|449.86|447.46|449.86|447.46|449.86|447.46|449.68|447.28|0
1656086270000|2022-06-24 15:57:50|449.68|447.28|450.9|448.5|450.9|448.5|449.68|447.28|0
1656086280000|2022-06-24 15:58:00|451.08|448.68|451.08|448.68|451.08|448.68|451.08|448.68|0
1656086290000|2022-06-24 15:58:10|450.9|448.5|450.9|448.5|450.9|448.5|450.73|448.33|0
1656086300000|2022-06-24 15:58:20|450.73|448.33|450.73|448.33|450.73|448.33|450.73|448.33|0
1656086310000|2022-06-24 15:58:30|450.9|448.5|451.25|448.85|451.43|449.03|450.9|448.5|0
1656086320000|2022-06-24 15:58:40|451.43|449.03|450.73|448.33|451.43|449.03|450.73|448.33|0
1656086330000|2022-06-24 15:58:50|450.21|447.81|449.86|447.46|450.38|447.98|449.86|447.46|0
1656086340000|2022-06-24 15:59:00|449.68|447.28|449.34|446.94|449.68|447.28|449.34|446.94|0
1656086350000|2022-06-24 15:59:10|449.51|447.11|449.51|447.11|449.51|447.11|449.51|447.11|0
1656086360000|2022-06-24 15:59:20|448.81|446.41|448.99|446.59|448.99|446.59|448.81|446.41|0
1656086370000|2022-06-24 15:59:30|449.16|446.76|449.34|446.94|449.34|446.94|448.64|446.24|0
1656086380000|2022-06-24 15:59:40|449.51|447.11|449.16|446.76|449.51|447.11|449.16|446.76|0
1656086390000|2022-06-24 15:59:50|448.99|446.59|449.16|446.76|449.34|446.94|448.99|446.59|0
1656086400000|2022-06-24 16:00:00|448.99|446.59|449.68|447.28|449.86|447.46|448.99|446.59|0
1656086410000|2022-06-24 16:00:10|449.86|447.46|449.68|447.28|450.03|447.63|449.68|447.28|0
1656086420000|2022-06-24 16:00:20|449.34|446.94|448.99|446.59|449.34|446.94|448.99|446.59|0
1656086430000|2022-06-24 16:00:30|449.34|446.94|448.81|446.41|449.34|446.94|448.81|446.41|0
1656086440000|2022-06-24 16:00:40|448.64|446.24|448.64|446.24|448.64|446.24|448.64|446.24|0
1656086450000|2022-06-24 16:00:50|448.81|446.41|448.81|446.41|448.99|446.59|448.64|446.24|0
1656086460000|2022-06-24 16:01:00|448.9|446.5|448.99|446.59|448.99|446.59|448.81|446.41|0
1656086470000|2022-06-24 16:01:10|448.81|446.41|448.47|446.07|448.81|446.41|448.47|446.07|0
1656086480000|2022-06-24 16:01:20|448.64|446.24|448.47|446.07|448.64|446.24|448.47|446.07|0
1656086490000|2022-06-24 16:01:30|448.29|445.89|448.29|445.89|448.47|446.07|448.29|445.89|0
1656086500000|2022-06-24 16:01:40|448.47|446.07|448.29|445.89|448.47|446.07|448.29|445.89|0
1656086510000|2022-06-24 16:01:50|448.64|446.24|448.47|446.07|448.64|446.24|448.29|445.89|0
1656086520000|2022-06-24 16:02:00|448.38|445.98|447.42|445.02|448.38|445.98|447.42|445.02|0
1656086530000|2022-06-24 16:02:10|446.73|444.33|446.9|444.5|446.9|444.5|446.73|444.33|0
1656086540000|2022-06-24 16:02:20|447.08|444.68|446.73|444.33|447.08|444.68|446.73|444.33|0
1656086550000|2022-06-24 16:02:30|446.55|444.15|446.38|443.98|446.55|444.15|446.38|443.98|0
1656086560000|2022-06-24 16:02:40|446.55|444.15|446.73|444.33|446.73|444.33|446.55|444.15|0
1656086570000|2022-06-24 16:02:50|446.55|444.15|446.73|444.33|446.73|444.33|446.55|444.15|0
1656086580000|2022-06-24 16:03:00|446.9|444.5|447.42|445.02|447.42|445.02|446.9|444.5|0
1656086590000|2022-06-24 16:03:10|447.77|445.37|447.77|445.37|447.77|445.37|447.6|445.2|0
1656086600000|2022-06-24 16:03:20|447.6|445.2|447.42|445.02|447.6|445.2|447.25|444.85|0
1656086610000|2022-06-24 16:03:30|447.6|445.2|447.07|444.67|447.6|445.2|447.07|444.67|0
1656086620000|2022-06-24 16:03:40|447.6|445.2|447.25|444.85|447.6|445.2|447.25|444.85|0
1656086630000|2022-06-24 16:03:50|447.07|444.67|447.25|444.85|447.25|444.85|447.07|444.67|0
1656086640000|2022-06-24 16:04:00|447.42|445.02|447.94|445.54|447.94|445.54|447.34|444.94|0
1656086650000|2022-06-24 16:04:10|447.77|445.37|447.94|445.54|447.94|445.54|447.77|445.37|0
1656086660000|2022-06-24 16:04:20|447.77|445.37|447.25|444.85|447.77|445.37|447.25|444.85|0
1656086670000|2022-06-24 16:04:30|447.07|444.67|447.25|444.85|447.25|444.85|447.07|444.67|0
1656086680000|2022-06-24 16:04:40|447.07|444.67|447.25|444.85|447.25|444.85|447.07|444.67|0
1656086690000|2022-06-24 16:04:50|447.07|444.67|447.07|444.67|447.07|444.67|446.73|444.33|0
1656086700000|2022-06-24 16:05:00|447.42|445.02|447.51|445.11|447.59|445.19|447.42|445.02|0
1656086710000|2022-06-24 16:05:10|447.69|445.29|447.77|445.37|447.77|445.37|447.69|445.29|0
1656086720000|2022-06-24 16:05:20|447.59|445.19|447.94|445.54|447.94|445.54|447.59|445.19|0
1656086730000|2022-06-24 16:05:30|447.59|445.19|447.51|445.11|447.59|445.19|447.51|445.11|0
1656086740000|2022-06-24 16:05:40|447.59|445.19|447.42|445.02|447.59|445.19|447.42|445.02|0
1656086750000|2022-06-24 16:05:50|447.25|444.85|447.42|445.02|447.42|445.02|447.25|444.85|0
1656086760000|2022-06-24 16:06:00|447.25|444.85|447.42|445.02|447.42|445.02|447.07|444.67|0
1656086770000|2022-06-24 16:06:10|447.59|445.19|447.59|445.19|447.59|445.19|447.42|445.02|0
1656086780000|2022-06-24 16:06:20|447.25|444.85|447.25|444.85|447.25|444.85|447.25|444.85|0
1656086790000|2022-06-24 16:06:30|447.34|444.94|447.42|445.02|447.42|445.02|447.34|444.94|0
1656086800000|2022-06-24 16:06:40|447.59|445.19|447.42|445.02|447.59|445.19|447.42|445.02|0
1656086810000|2022-06-24 16:06:50|447.07|444.67|446.9|444.5|447.07|444.67|446.73|444.33|0
1656086820000|2022-06-24 16:07:00|446.73|444.33|446.9|444.5|446.9|444.5|446.73|444.33|0
1656086830000|2022-06-24 16:07:10|447.07|444.67|446.9|444.5|447.07|444.67|446.9|444.5|0
1656086840000|2022-06-24 16:07:20|446.73|444.33|446.73|444.33|446.9|444.5|446.73|444.33|0
1656086850000|2022-06-24 16:07:30|446.55|444.15|446.9|444.5|446.9|444.5|446.55|444.15|0
1656086860000|2022-06-24 16:07:40|447.25|444.85|447.42|445.02|447.42|445.02|447.25|444.85|0
1656086870000|2022-06-24 16:07:50|447.25|444.85|447.25|444.85|447.25|444.85|447.07|444.67|0
1656086880000|2022-06-24 16:08:00|447.07|444.67|447.25|444.85|447.25|444.85|447.07|444.67|0
1656086890000|2022-06-24 16:08:10|447.07|444.67|446.9|444.5|447.07|444.67|446.9|444.5|0
1656086900000|2022-06-24 16:08:20|447.07|444.67|447.07|444.67|447.07|444.67|446.9|444.5|0
1656086910000|2022-06-24 16:08:30|446.9|444.5|447.07|444.67|447.07|444.67|446.9|444.5|0
1656086920000|2022-06-24 16:08:40|447.25|444.85|447.34|444.94|447.42|445.02|447.25|444.85|0
1656086930000|2022-06-24 16:08:50|447.25|444.85|447.25|444.85|447.25|444.85|447.07|444.67|0
1656086940000|2022-06-24 16:09:00|447.07|444.67|447.42|445.02|447.42|445.02|447.07|444.67|0
1656086950000|2022-06-24 16:09:10|447.59|445.19|447.94|445.54|447.94|445.54|447.59|445.19|0
1656086960000|2022-06-24 16:09:20|447.77|445.37|447.77|445.37|447.77|445.37|447.59|445.19|0
1656086970000|2022-06-24 16:09:30|447.94|445.54|447.94|445.54|447.94|445.54|447.77|445.37|0
1656087000000|2022-06-24 16:10:00|447.77|445.37|447.94|445.54|447.94|445.54|447.77|445.37|0
1656087010000|2022-06-24 16:10:10|447.77|445.37|447.77|445.37|447.77|445.37|447.77|445.37|0
1656087020000|2022-06-24 16:10:20|447.42|445.02|448.02|445.62|448.02|445.62|447.42|445.02|0
1656087030000|2022-06-24 16:10:30|447.67|445.27|445.78|443.38|447.67|445.27|445.78|443.38|0
1656087040000|2022-06-24 16:10:40|445.6|443.2|445.95|443.55|445.95|443.55|445.6|443.2|0
1656087050000|2022-06-24 16:10:50|446.3|443.9|446.13|443.73|446.39|443.99|446.13|443.73|0
1656087060000|2022-06-24 16:11:00|446.6|444.2|446.95|444.55|446.95|444.55|446.6|444.2|0
1656087070000|2022-06-24 16:11:10|447.13|444.73|446.95|444.55|447.13|444.73|446.95|444.55|0
1656087080000|2022-06-24 16:11:20|446.78|444.38|446.78|444.38|446.78|444.38|446.78|444.38|0
1656087090000|2022-06-24 16:11:30|446.6|444.2|446.6|444.2|446.78|444.38|446.6|444.2|0
1656087100000|2022-06-24 16:11:40|446.95|444.55|446.95|444.55|446.95|444.55|446.78|444.38|0
1656087110000|2022-06-24 16:11:50|446.78|444.38|446.6|444.2|446.78|444.38|446.6|444.2|0
1656087120000|2022-06-24 16:12:00|446.43|444.03|446.26|443.86|446.43|444.03|446.26|443.86|0
1656087130000|2022-06-24 16:12:10|446.6|444.2|446.43|444.03|446.95|444.55|446.43|444.03|0
1656087140000|2022-06-24 16:12:20|446.26|443.86|446.6|444.2|446.6|444.2|446.26|443.86|0
1656087150000|2022-06-24 16:12:30|446.43|444.03|446.43|444.03|446.43|444.03|446.43|444.03|0
1656087160000|2022-06-24 16:12:40|446.6|444.2|446.43|444.03|446.6|444.2|446.43|444.03|0
1656087170000|2022-06-24 16:12:50|446.78|444.38|446.95|444.55|447.13|444.73|446.78|444.38|0
1656087180000|2022-06-24 16:13:00|447.13|444.73|447.13|444.73|447.13|444.73|447.13|444.73|0
1656087200000|2022-06-24 16:13:20|447.04|444.64|447.13|444.73|447.13|444.73|447.04|444.64|0
1656087230000|2022-06-24 16:13:50|446.95|444.55|447.12|444.72|447.13|444.73|446.95|444.55|0
1656087240000|2022-06-24 16:14:00|446.95|444.55|446.78|444.38|446.95|444.55|446.78|444.38|0
1656087250000|2022-06-24 16:14:10|446.95|444.55|446.95|444.55|446.95|444.55|446.95|444.55|0
1656087260000|2022-06-24 16:14:20|446.78|444.38|446.78|444.38|446.95|444.55|446.78|444.38|0
1656087270000|2022-06-24 16:14:30|446.95|444.55|447.12|444.72|447.12|444.72|446.95|444.55|0
1656087280000|2022-06-24 16:14:40|446.95|444.55|446.95|444.55|446.95|444.55|446.78|444.38|0
1656087290000|2022-06-24 16:14:50|446.78|444.38|446.78|444.38|446.78|444.38|446.6|444.2|0
1656087300000|2022-06-24 16:15:00|446.43|444.03|446.6|444.2|446.6|444.2|446.43|444.03|0
1656087310000|2022-06-24 16:15:10|446.78|444.38|446.78|444.38|446.78|444.38|446.6|444.2|0
1656087320000|2022-06-24 16:15:20|446.6|444.2|446.6|444.2|446.78|444.38|446.6|444.2|0
1656087330000|2022-06-24 16:15:30|446.43|444.03|446.95|444.55|446.95|444.55|446.43|444.03|0
1656087360000|2022-06-24 16:16:00|446.78|444.38|446.6|444.2|446.78|444.38|446.6|444.2|0
1656087370000|2022-06-24 16:16:10|446.43|444.03|446.43|444.03|446.6|444.2|446.43|444.03|0
1656087380000|2022-06-24 16:16:20|446.6|444.2|446.6|444.2|446.69|444.29|446.6|444.2|0
1656087390000|2022-06-24 16:16:30|446.78|444.38|446.78|444.38|446.78|444.38|446.6|444.2|0
1656087400000|2022-06-24 16:16:40|446.95|444.55|446.78|444.38|446.95|444.55|446.78|444.38|0
1656087410000|2022-06-24 16:16:50|446.6|444.2|446.25|443.85|446.6|444.2|446.25|443.85|0
1656087420000|2022-06-24 16:17:00|446.43|444.03|446.43|444.03|446.43|444.03|446.25|443.85|0
1656087430000|2022-06-24 16:17:10|446.25|443.85|446.34|443.94|446.34|443.94|446.08|443.68|0
1656087440000|2022-06-24 16:17:20|446.25|443.85|446.43|444.03|446.43|444.03|446.08|443.68|0
1656087450000|2022-06-24 16:17:30|446.6|444.2|446.6|444.2|446.6|444.2|446.6|444.2|0
1656087460000|2022-06-24 16:17:40|446.78|444.38|446.95|444.55|446.95|444.55|446.6|444.2|0
1656087470000|2022-06-24 16:17:50|446.78|444.38|447.12|444.72|447.12|444.72|446.78|444.38|0
1656087480000|2022-06-24 16:18:00|446.95|444.55|447.12|444.72|447.12|444.72|446.95|444.55|0
1656087490000|2022-06-24 16:18:10|446.78|444.38|446.6|444.2|446.78|444.38|446.6|444.2|0
1656087500000|2022-06-24 16:18:20|446.25|443.85|446.6|444.2|446.6|444.2|446.08|443.68|0
1656087510000|2022-06-24 16:18:30|446.78|444.38|446.78|444.38|446.95|444.55|446.78|444.38|0
1656087520000|2022-06-24 16:18:40|446.95|444.55|446.78|444.38|446.95|444.55|446.78|444.38|0
1656087530000|2022-06-24 16:18:50|446.6|444.2|446.78|444.38|446.78|444.38|446.6|444.2|0
1656087540000|2022-06-24 16:19:00|446.95|444.55|446.78|444.38|446.95|444.55|446.78|444.38|0
1656087550000|2022-06-24 16:19:10|446.25|443.85|446.25|443.85|446.25|443.85|446.08|443.68|0
1656087560000|2022-06-24 16:19:20|445.91|443.51|445.38|442.98|445.91|443.51|445.38|442.98|0
1656087570000|2022-06-24 16:19:30|445.56|443.16|445.56|443.16|445.56|443.16|445.56|443.16|0
1656087580000|2022-06-24 16:19:40|445.38|442.98|445.56|443.16|445.56|443.16|445.38|442.98|0
1656087590000|2022-06-24 16:19:50|445.38|442.98|445.91|443.51|445.91|443.51|445.38|442.98|0
1656087600000|2022-06-24 16:20:00|445.73|443.33|445.73|443.33|445.91|443.51|445.56|443.16|0
1656087610000|2022-06-24 16:20:10|445.91|443.51|446.6|444.2|446.6|444.2|445.91|443.51|0
1656087620000|2022-06-24 16:20:20|446.25|443.85|446.25|443.85|446.25|443.85|446.25|443.85|0
1656087630000|2022-06-24 16:20:30|446.08|443.68|446.25|443.85|446.25|443.85|445.91|443.51|0
1656087640000|2022-06-24 16:20:40|445.91|443.51|445.91|443.51|445.91|443.51|445.73|443.33|0
1656087650000|2022-06-24 16:20:50|446.25|443.85|446.25|443.85|446.25|443.85|446.08|443.68|0
1656087660000|2022-06-24 16:21:00|446.6|444.2|447.64|445.24|447.82|445.42|446.6|444.2|0
1656087670000|2022-06-24 16:21:10|448.17|445.77|447.99|445.59|448.17|445.77|447.99|445.59|0
1656087680000|2022-06-24 16:21:20|448.52|446.12|448.52|446.12|448.69|446.29|448.52|446.12|0
1656087690000|2022-06-24 16:21:30|448.34|445.94|448.86|446.46|448.86|446.46|448.17|445.77|0
1656087700000|2022-06-24 16:21:40|449.21|446.81|449.56|447.16|449.56|447.16|449.21|446.81|0
1656087710000|2022-06-24 16:21:50|449.39|446.99|449.39|446.99|449.39|446.99|449.04|446.64|0
1656087720000|2022-06-24 16:22:00|449.56|447.16|448.51|446.11|449.56|447.16|448.34|445.94|0
1656087730000|2022-06-24 16:22:10|449.39|446.99|448.86|446.46|449.39|446.99|448.51|446.11|0
1656087740000|2022-06-24 16:22:20|449.21|446.81|449.04|446.64|449.21|446.81|449.04|446.64|0
1656087750000|2022-06-24 16:22:30|448.86|446.46|448.69|446.29|448.86|446.46|448.69|446.29|0
1656087760000|2022-06-24 16:22:40|448.86|446.46|449.13|446.73|449.13|446.73|448.69|446.29|0
1656087770000|2022-06-24 16:22:50|449.04|446.64|448.69|446.29|449.04|446.64|448.69|446.29|0
1656087780000|2022-06-24 16:23:00|448.51|446.11|448.69|446.29|448.69|446.29|448.34|445.94|0
1656087790000|2022-06-24 16:23:10|448.51|446.11|448.51|446.11|448.51|446.11|448.51|446.11|0
1656087800000|2022-06-24 16:23:20|448.69|446.29|449.04|446.64|449.04|446.64|448.69|446.29|0
1656087810000|2022-06-24 16:23:30|448.86|446.46|449.04|446.64|449.04|446.64|448.86|446.46|0
1656087820000|2022-06-24 16:23:40|449.21|446.81|449.04|446.64|449.21|446.81|449.04|446.64|0
1656087830000|2022-06-24 16:23:50|449.81|447.41|449.81|447.41|449.81|447.41|449.63|447.23|0
1656087840000|2022-06-24 16:24:00|449.46|447.06|449.46|447.06|449.63|447.23|449.46|447.06|0
1656087850000|2022-06-24 16:24:10|449.28|446.88|449.63|447.23|449.63|447.23|449.11|446.71|0
1656087860000|2022-06-24 16:24:20|449.46|447.06|449.28|446.88|449.46|447.06|449.28|446.88|0
1656087870000|2022-06-24 16:24:30|449.11|446.71|449.11|446.71|449.11|446.71|448.94|446.54|0
1656087880000|2022-06-24 16:24:40|448.94|446.54|448.94|446.54|449.11|446.71|448.94|446.54|0
1656087890000|2022-06-24 16:24:50|449.11|446.71|448.76|446.36|449.11|446.71|448.76|446.36|0
1656087900000|2022-06-24 16:25:00|448.41|446.01|448.24|445.84|448.59|446.19|448.24|445.84|0
1656087910000|2022-06-24 16:25:10|448.41|446.01|448.94|446.54|448.94|446.54|448.41|446.01|0
1656087920000|2022-06-24 16:25:20|449.11|446.71|449.46|447.06|449.46|447.06|449.11|446.71|0
1656087930000|2022-06-24 16:25:30|449.63|447.23|449.81|447.41|449.81|447.41|449.63|447.23|0
1656087940000|2022-06-24 16:25:40|449.98|447.58|449.98|447.58|449.98|447.58|449.81|447.41|0
1656087950000|2022-06-24 16:25:50|449.81|447.41|449.28|446.88|449.81|447.41|449.28|446.88|0
1656087960000|2022-06-24 16:26:00|449.11|446.71|448.94|446.54|449.11|446.71|448.94|446.54|0
1656087970000|2022-06-24 16:26:10|449.28|446.88|449.11|446.71|449.28|446.88|449.11|446.71|0
1656087980000|2022-06-24 16:26:20|449.28|446.88|449.11|446.71|449.28|446.88|448.76|446.36|0
1656087990000|2022-06-24 16:26:30|449.28|446.88|449.28|446.88|449.28|446.88|449.28|446.88|0
1656088000000|2022-06-24 16:26:40|449.11|446.71|448.94|446.54|449.11|446.71|448.94|446.54|0
1656088010000|2022-06-24 16:26:50|448.76|446.36|448.76|446.36|448.76|446.36|448.76|446.36|0
1656088020000|2022-06-24 16:27:00|448.59|446.19|448.94|446.54|448.94|446.54|448.59|446.19|0
1656088030000|2022-06-24 16:27:10|448.76|446.36|448.76|446.36|448.76|446.36|448.76|446.36|0
1656088040000|2022-06-24 16:27:20|448.94|446.54|449.81|447.41|450.15|447.75|448.94|446.54|0
1656088050000|2022-06-24 16:27:30|449.98|447.58|450.15|447.75|450.15|447.75|449.98|447.58|0
1656088060000|2022-06-24 16:27:40|449.98|447.58|450.33|447.93|450.33|447.93|449.98|447.58|0
1656088070000|2022-06-24 16:27:50|449.81|447.41|449.81|447.41|449.98|447.58|449.81|447.41|0
1656088080000|2022-06-24 16:28:00|449.46|447.06|449.28|446.88|449.46|447.06|449.28|446.88|0
1656088090000|2022-06-24 16:28:10|449.46|447.06|449.46|447.06|449.46|447.06|449.11|446.71|0
1656088100000|2022-06-24 16:28:20|449.63|447.23|449.63|447.23|449.8|447.4|449.63|447.23|0
1656088110000|2022-06-24 16:28:30|449.8|447.4|449.8|447.4|449.8|447.4|449.63|447.23|0
1656088120000|2022-06-24 16:28:40|449.63|447.23|449.46|447.06|449.8|447.4|449.46|447.06|0
1656088130000|2022-06-24 16:28:50|449.63|447.23|449.28|446.88|449.8|447.4|449.28|446.88|0
1656088140000|2022-06-24 16:29:00|450.5|448.1|450.5|448.1|450.68|448.28|450.5|448.1|0
1656088150000|2022-06-24 16:29:10|450.68|448.28|449.98|447.58|450.68|448.28|449.98|447.58|0
1656088160000|2022-06-24 16:29:20|450.15|447.75|449.98|447.58|450.33|447.93|449.98|447.58|0
1656088170000|2022-06-24 16:29:30|450.15|447.75|450.15|447.75|450.15|447.75|449.98|447.58|0
1656088180000|2022-06-24 16:29:40|450.5|448.1|450.15|447.75|450.68|448.28|450.15|447.75|0
1656088190000|2022-06-24 16:29:50|450.33|447.93|450.15|447.75|450.33|447.93|450.15|447.75|0
1656088200000|2022-06-24 16:30:00|449.98|447.58|450.33|447.93|450.5|448.1|449.8|447.4|0
1656088210000|2022-06-24 16:30:10|449.98|447.58|449.89|447.49|450.15|447.75|449.8|447.4|0
1656088220000|2022-06-24 16:30:20|449.8|447.4|448.51|446.11|449.8|447.4|448.51|446.11|0
1656088230000|2022-06-24 16:30:30|448.34|445.94|448.16|445.76|448.34|445.94|448.16|445.76|0
1656088240000|2022-06-24 16:30:40|448.34|445.94|448.69|446.29|448.69|446.29|448.34|445.94|0
1656088250000|2022-06-24 16:30:50|448.86|446.46|449.03|446.63|449.03|446.63|448.86|446.46|0
1656088260000|2022-06-24 16:31:00|448.69|446.29|449.38|446.98|449.38|446.98|448.69|446.29|0
1656088270000|2022-06-24 16:31:10|449.21|446.81|449.73|447.33|449.73|447.33|449.21|446.81|0
1656088280000|2022-06-24 16:31:20|449.38|446.98|449.03|446.63|449.38|446.98|449.03|446.63|0
1656088290000|2022-06-24 16:31:30|449.21|446.81|450.08|447.68|450.08|447.68|449.21|446.81|0
1656088300000|2022-06-24 16:31:40|450.17|447.77|450.17|447.77|450.17|447.77|450.17|447.77|0
1656088310000|2022-06-24 16:31:50|450.08|447.68|450.26|447.86|450.43|448.03|450.08|447.68|0
1656088320000|2022-06-24 16:32:00|450.08|447.68|450.26|447.86|450.26|447.86|449.91|447.51|0
1656088330000|2022-06-24 16:32:10|450.08|447.68|449.91|447.51|450.08|447.68|449.91|447.51|0
1656088340000|2022-06-24 16:32:20|450.26|447.86|450.08|447.68|450.43|448.03|450.08|447.68|0
1656088350000|2022-06-24 16:32:30|449.91|447.51|449.21|446.81|449.91|447.51|449.21|446.81|0
1656088360000|2022-06-24 16:32:40|449.03|446.63|449.38|446.98|449.38|446.98|449.03|446.63|0
1656088370000|2022-06-24 16:32:50|449.21|446.81|449.38|446.98|449.38|446.98|449.21|446.81|0
1656088380000|2022-06-24 16:33:00|449.73|447.33|449.73|447.33|449.73|447.33|449.38|446.98|0
1656088390000|2022-06-24 16:33:10|449.32|446.92|449.14|446.74|449.49|447.09|449.14|446.74|0
1656088410000|2022-06-24 16:33:30|449.32|446.92|449.49|447.09|449.49|447.09|449.32|446.92|0
1656088420000|2022-06-24 16:33:40|449.41|447.01|449.84|447.44|449.84|447.44|449.41|447.01|0
1656088430000|2022-06-24 16:33:50|450.19|447.79|450.02|447.62|450.19|447.79|450.02|447.62|0
1656088440000|2022-06-24 16:34:00|449.67|447.27|449.49|447.09|449.84|447.44|449.49|447.09|0
1656088450000|2022-06-24 16:34:10|449.67|447.27|450.02|447.62|450.02|447.62|449.49|447.09|0
1656088460000|2022-06-24 16:34:20|449.84|447.44|450.54|448.14|450.54|448.14|449.84|447.44|0
1656088470000|2022-06-24 16:34:30|450.37|447.97|450.72|448.32|450.72|448.32|450.37|447.97|0
1656088480000|2022-06-24 16:34:40|450.54|448.14|450.54|448.14|450.54|448.14|450.54|448.14|0
1656088490000|2022-06-24 16:34:50|450.72|448.32|450.54|448.14|450.72|448.32|450.46|448.06|0
1656088500000|2022-06-24 16:35:00|450.72|448.32|450.89|448.49|451.07|448.67|450.72|448.32|0
1656088510000|2022-06-24 16:35:10|450.54|448.14|450.02|447.62|450.54|448.14|450.02|447.62|0
1656088520000|2022-06-24 16:35:20|450.37|447.97|450.72|448.32|450.72|448.32|450.37|447.97|0
1656088530000|2022-06-24 16:35:30|450.89|448.49|450.19|447.79|450.89|448.49|450.19|447.79|0
1656088540000|2022-06-24 16:35:40|450.02|447.62|450.37|447.97|450.37|447.97|450.02|447.62|0
1656088550000|2022-06-24 16:35:50|450.02|447.62|450.02|447.62|450.02|447.62|449.84|447.44|0
1656088560000|2022-06-24 16:36:00|449.84|447.44|449.67|447.27|449.84|447.44|449.67|447.27|0
1656088570000|2022-06-24 16:36:10|449.84|447.44|449.67|447.27|449.84|447.44|449.67|447.27|0
1656088580000|2022-06-24 16:36:20|449.49|447.09|449.67|447.27|449.67|447.27|449.49|447.09|0
1656088590000|2022-06-24 16:36:30|449.84|447.44|449.67|447.27|449.84|447.44|449.67|447.27|0
1656088600000|2022-06-24 16:36:40|449.84|447.44|450.02|447.62|450.02|447.62|449.84|447.44|0
1656088610000|2022-06-24 16:36:50|449.84|447.44|449.84|447.44|450.02|447.62|449.84|447.44|0
1656088620000|2022-06-24 16:37:00|449.67|447.27|450.54|448.14|450.54|448.14|449.67|447.27|0
1656088630000|2022-06-24 16:37:10|450.36|447.96|450.19|447.79|450.36|447.96|450.19|447.79|0
1656088640000|2022-06-24 16:37:20|450.36|447.96|450.19|447.79|450.36|447.96|450.19|447.79|0
1656088650000|2022-06-24 16:37:30|450.36|447.96|450.19|447.79|450.36|447.96|450.19|447.79|0
1656088660000|2022-06-24 16:37:40|450.36|447.96|450.36|447.96|450.36|447.96|450.36|447.96|0
1656088680000|2022-06-24 16:38:00|450.19|447.79|450.19|447.79|450.36|447.96|450.19|447.79|0
1656088690000|2022-06-24 16:38:10|450.01|447.61|449.84|447.44|450.01|447.61|449.84|447.44|0
1656088700000|2022-06-24 16:38:20|449.93|447.53|449.66|447.26|449.93|447.53|449.66|447.26|0
1656088710000|2022-06-24 16:38:30|449.49|447.09|449.32|446.92|449.49|447.09|449.32|446.92|0
1656088720000|2022-06-24 16:38:40|449.14|446.74|449.14|446.74|449.32|446.92|449.14|446.74|0
1656088730000|2022-06-24 16:38:50|448.97|446.57|448.97|446.57|448.97|446.57|448.97|446.57|0
1656088740000|2022-06-24 16:39:00|448.79|446.39|448.97|446.57|448.97|446.57|448.79|446.39|0
1656088750000|2022-06-24 16:39:10|448.79|446.39|449.32|446.92|449.32|446.92|448.79|446.39|0
1656088760000|2022-06-24 16:39:20|449.14|446.74|448.97|446.57|449.14|446.74|448.97|446.57|0
1656088770000|2022-06-24 16:39:30|449.32|446.92|449.32|446.92|449.32|446.92|449.14|446.74|0
1656088780000|2022-06-24 16:39:40|449.14|446.74|448.97|446.57|449.14|446.74|448.97|446.57|0
1656088790000|2022-06-24 16:39:50|449.14|446.74|448.97|446.57|449.14|446.74|448.97|446.57|0
1656088800000|2022-06-24 16:40:00|448.79|446.39|449.14|446.74|449.31|446.91|448.79|446.39|0
1656088810000|2022-06-24 16:40:10|449.31|446.91|449.14|446.74|449.31|446.91|448.97|446.57|0
1656088820000|2022-06-24 16:40:20|448.97|446.57|448.97|446.57|448.97|446.57|448.97|446.57|0
1656088830000|2022-06-24 16:40:30|449.14|446.74|449.14|446.74|449.14|446.74|449.14|446.74|0
1656088840000|2022-06-24 16:40:40|449.31|446.91|448.79|446.39|449.31|446.91|448.79|446.39|0
1656088850000|2022-06-24 16:40:50|448.62|446.22|448.62|446.22|448.79|446.39|448.62|446.22|0
1656088860000|2022-06-24 16:41:00|448.97|446.57|449.14|446.74|449.14|446.74|448.97|446.57|0
1656088870000|2022-06-24 16:41:10|448.97|446.57|448.79|446.39|448.97|446.57|448.79|446.39|0
1656088880000|2022-06-24 16:41:20|448.71|446.31|448.44|446.04|448.71|446.31|448.44|446.04|0
1656088890000|2022-06-24 16:41:30|448.62|446.22|448.62|446.22|448.62|446.22|448.44|446.04|0
1656088900000|2022-06-24 16:41:40|448.44|446.04|448.27|445.87|448.44|446.04|448.27|445.87|0
1656088910000|2022-06-24 16:41:50|448.44|446.04|448.09|445.69|448.44|446.04|448.09|445.69|0
1656088920000|2022-06-24 16:42:00|448.27|445.87|448.09|445.69|448.27|445.87|448.09|445.69|0
1656088930000|2022-06-24 16:42:10|447.92|445.52|447.92|445.52|447.92|445.52|447.92|445.52|0
1656088940000|2022-06-24 16:42:20|448.09|445.69|447.92|445.52|448.09|445.69|447.92|445.52|0
1656088950000|2022-06-24 16:42:30|448.44|446.04|448.62|446.22|448.62|446.22|448.44|446.04|0
1656088960000|2022-06-24 16:42:40|448.44|446.04|448.53|446.13|448.53|446.13|448.44|446.04|0
1656088970000|2022-06-24 16:42:50|448.44|446.04|448.27|445.87|448.44|446.04|448.27|445.87|0
1656088980000|2022-06-24 16:43:00|448.44|446.04|447.74|445.34|448.44|446.04|447.74|445.34|0
1656088990000|2022-06-24 16:43:10|447.92|445.52|447.74|445.34|447.92|445.52|447.74|445.34|0
1656089000000|2022-06-24 16:43:20|447.57|445.17|447.57|445.17|447.57|445.17|447.57|445.17|0
1656089010000|2022-06-24 16:43:30|447.39|444.99|447.05|444.65|447.39|444.99|447.05|444.65|0
1656089020000|2022-06-24 16:43:40|446.87|444.47|446.87|444.47|446.87|444.47|446.87|444.47|0
1656089030000|2022-06-24 16:43:50|446.52|444.12|446.87|444.47|446.87|444.47|446.35|443.95|0
1656089040000|2022-06-24 16:44:00|446.35|443.95|446.87|444.47|446.87|444.47|446.35|443.95|0
1656089050000|2022-06-24 16:44:10|446.7|444.3|447.05|444.65|447.05|444.65|446.7|444.3|0
1656089060000|2022-06-24 16:44:20|446.87|444.47|446.52|444.12|446.87|444.47|446.52|444.12|0
1656089070000|2022-06-24 16:44:30|446.35|443.95|446.17|443.77|446.35|443.95|446|443.6|0
1656089080000|2022-06-24 16:44:40|446|443.6|446|443.6|446|443.6|446|443.6|0
1656089090000|2022-06-24 16:44:50|445.83|443.43|446.17|443.77|446.52|444.12|445.83|443.43|0
1656089100000|2022-06-24 16:45:00|446.35|443.95|447.22|444.82|447.22|444.82|446.35|443.95|0
1656089110000|2022-06-24 16:45:10|447.05|444.65|446.87|444.47|447.05|444.65|446.7|444.3|0
1656089120000|2022-06-24 16:45:20|447.05|444.65|447.22|444.82|447.22|444.82|447.05|444.65|0
1656089130000|2022-06-24 16:45:30|447.14|444.74|447.04|444.64|447.22|444.82|447.04|444.64|0
1656089140000|2022-06-24 16:45:40|447.22|444.82|448.27|445.87|448.27|445.87|447.22|444.82|0
1656089150000|2022-06-24 16:45:50|448.44|446.04|448.96|446.56|448.96|446.56|448.09|445.69|0
1656089160000|2022-06-24 16:46:00|449.14|446.74|448.96|446.56|449.14|446.74|448.96|446.56|0
1656089170000|2022-06-24 16:46:10|448.79|446.39|448.61|446.21|448.96|446.56|448.61|446.21|0
1656089180000|2022-06-24 16:46:20|448.26|445.86|448.26|445.86|448.44|446.04|448.26|445.86|0
1656089190000|2022-06-24 16:46:30|448.18|445.78|448.09|445.69|448.26|445.86|448.09|445.69|0
1656089200000|2022-06-24 16:46:40|448.26|445.86|448.09|445.69|448.26|445.86|448.09|445.69|0
1656089210000|2022-06-24 16:46:50|447.92|445.52|447.92|445.52|448.09|445.69|447.92|445.52|0
1656089220000|2022-06-24 16:47:00|448.09|445.69|448.44|446.04|448.44|446.04|448.09|445.69|0
1656089230000|2022-06-24 16:47:10|448.61|446.21|448.79|446.39|448.79|446.39|448.61|446.21|0
1656089240000|2022-06-24 16:47:20|449.14|446.74|448.79|446.39|449.14|446.74|448.79|446.39|0
1656089250000|2022-06-24 16:47:30|448.61|446.21|448.96|446.56|448.96|446.56|448.61|446.21|0
1656089260000|2022-06-24 16:47:40|448.79|446.39|449.14|446.74|449.14|446.74|448.79|446.39|0
1656089270000|2022-06-24 16:47:50|448.96|446.56|448.96|446.56|448.96|446.56|448.96|446.56|0
1656089280000|2022-06-24 16:48:00|449.31|446.91|449.66|447.26|449.66|447.26|449.31|446.91|0
1656089290000|2022-06-24 16:48:10|449.49|447.09|449.49|447.09|449.49|447.09|449.49|447.09|0
1656089300000|2022-06-24 16:48:20|449.31|446.91|449.31|446.91|449.31|446.91|449.14|446.74|0
1656089310000|2022-06-24 16:48:30|448.96|446.56|448.61|446.21|448.96|446.56|448.61|446.21|0
1656089320000|2022-06-24 16:48:40|448.44|446.04|448.61|446.21|448.61|446.21|448.44|446.04|0
1656089330000|2022-06-24 16:48:50|448.44|446.04|448.61|446.21|448.79|446.39|448.44|446.04|0
1656089340000|2022-06-24 16:49:00|448.44|446.04|448.79|446.39|448.79|446.39|448.44|446.04|0
1656089350000|2022-06-24 16:49:10|448.7|446.3|448.61|446.21|448.7|446.3|448.61|446.21|0
1656089360000|2022-06-24 16:49:20|448.79|446.39|448.61|446.21|448.96|446.56|448.61|446.21|0
1656089370000|2022-06-24 16:49:30|448.79|446.39|448.96|446.56|448.96|446.56|448.79|446.39|0
1656089380000|2022-06-24 16:49:40|448.61|446.21|448.44|446.04|448.61|446.21|448.44|446.04|0
1656089390000|2022-06-24 16:49:50|448.26|445.86|448.44|446.04|448.44|446.04|448.26|445.86|0
1656089400000|2022-06-24 16:50:00|448.09|445.69|448.26|445.86|448.26|445.86|448.09|445.69|0
1656089410000|2022-06-24 16:50:10|448.44|446.04|448.26|445.86|448.61|446.21|448.26|445.86|0
1656089420000|2022-06-24 16:50:20|448.44|446.04|448.44|446.04|448.44|446.04|448.35|445.95|0
1656089430000|2022-06-24 16:50:30|448.26|445.86|448.44|446.04|448.61|446.21|448.26|445.86|0
1656089440000|2022-06-24 16:50:40|448.61|446.21|448.44|446.04|448.61|446.21|448.44|446.04|0
1656089450000|2022-06-24 16:50:50|448.26|445.86|447.74|445.34|448.26|445.86|447.74|445.34|0
1656089460000|2022-06-24 16:51:00|447.57|445.17|447.91|445.51|447.91|445.51|447.57|445.17|0
1656089470000|2022-06-24 16:51:10|447.74|445.34|447.74|445.34|447.74|445.34|447.57|445.17|0
1656089480000|2022-06-24 16:51:20|447.91|445.51|447.91|445.51|447.91|445.51|447.91|445.51|0
1656089490000|2022-06-24 16:51:30|447.57|445.17|447.74|445.34|447.74|445.34|447.57|445.17|0
1656089500000|2022-06-24 16:51:40|448.09|445.69|447.57|445.17|448.09|445.69|447.57|445.17|0
1656089510000|2022-06-24 16:51:50|447.74|445.34|447.74|445.34|447.74|445.34|447.74|445.34|0
1656089520000|2022-06-24 16:52:00|447.57|445.17|447.74|445.34|447.74|445.34|447.57|445.17|0
1656089530000|2022-06-24 16:52:10|447.91|445.51|447.91|445.51|447.91|445.51|447.91|445.51|0
1656089540000|2022-06-24 16:52:20|448.09|445.69|447.74|445.34|448.09|445.69|447.74|445.34|0
1656089550000|2022-06-24 16:52:30|447.56|445.16|447.74|445.34|447.74|445.34|447.56|445.16|0
1656089560000|2022-06-24 16:52:40|447.56|445.16|447.91|445.51|447.91|445.51|447.56|445.16|0
1656089570000|2022-06-24 16:52:50|448.09|445.69|448.35|445.95|448.35|445.95|448.09|445.69|0
1656089580000|2022-06-24 16:53:00|448.79|446.39|448.79|446.39|448.79|446.39|448.7|446.3|0
1656089590000|2022-06-24 16:53:10|448.61|446.21|448.79|446.39|448.79|446.39|448.44|446.04|0
1656089600000|2022-06-24 16:53:20|448.61|446.21|448.61|446.21|448.79|446.39|448.61|446.21|0
1656089610000|2022-06-24 16:53:30|448.44|446.04|448.44|446.04|448.44|446.04|448.44|446.04|0
1656089620000|2022-06-24 16:53:40|448.26|445.86|448.09|445.69|448.26|445.86|448.09|445.69|0
1656089630000|2022-06-24 16:53:50|447.91|445.51|447.91|445.51|447.91|445.51|447.91|445.51|0
1656089640000|2022-06-24 16:54:00|447.74|445.34|447.39|444.99|447.74|445.34|447.39|444.99|0
1656089650000|2022-06-24 16:54:10|447.56|445.16|447.56|445.16|447.56|445.16|447.39|444.99|0
1656089660000|2022-06-24 16:54:20|447.39|444.99|447.74|445.34|447.74|445.34|447.39|444.99|0
1656089670000|2022-06-24 16:54:30|447.56|445.16|447.22|444.82|447.56|445.16|447.22|444.82|0
1656089680000|2022-06-24 16:54:40|447.04|444.64|446.87|444.47|447.04|444.64|446.87|444.47|0
1656089690000|2022-06-24 16:54:50|447.04|444.64|446.87|444.47|447.04|444.64|446.87|444.47|0
1656089700000|2022-06-24 16:55:00|446.69|444.29|447.22|444.82|447.22|444.82|446.69|444.29|0
1656089710000|2022-06-24 16:55:10|447.13|444.73|447.22|444.82|447.22|444.82|447.04|444.64|0
1656089720000|2022-06-24 16:55:20|447.39|444.99|447.39|444.99|447.39|444.99|447.22|444.82|0
1656089730000|2022-06-24 16:55:30|447.22|444.82|446.87|444.47|447.22|444.82|446.87|444.47|0
1656089740000|2022-06-24 16:55:40|447.04|444.64|447.04|444.64|447.04|444.64|447.04|444.64|0
1656089750000|2022-06-24 16:55:50|446.87|444.47|446.52|444.12|446.87|444.47|446.52|444.12|0
1656089760000|2022-06-24 16:56:00|446.69|444.29|446.87|444.47|446.87|444.47|446.69|444.29|0
1656089770000|2022-06-24 16:56:10|446.69|444.29|446.52|444.12|446.69|444.29|446.52|444.12|0
1656089780000|2022-06-24 16:56:20|446.34|443.94|446.34|443.94|446.52|444.12|446.34|443.94|0
1656089790000|2022-06-24 16:56:30|446.52|444.12|446.52|444.12|446.69|444.29|446.52|444.12|0
1656089800000|2022-06-24 16:56:40|446.34|443.94|446.52|444.12|446.69|444.29|446.34|443.94|0
1656089810000|2022-06-24 16:56:50|446.69|444.29|446.69|444.29|446.69|444.29|446.52|444.12|0
1656089820000|2022-06-24 16:57:00|446.61|444.21|446.52|444.12|446.69|444.29|446.52|444.12|0
1656089830000|2022-06-24 16:57:10|446.69|444.29|446.87|444.47|446.87|444.47|446.69|444.29|0
1656089840000|2022-06-24 16:57:20|446.69|444.29|446.87|444.47|446.87|444.47|446.69|444.29|0
1656089850000|2022-06-24 16:57:30|446.69|444.29|447.04|444.64|447.04|444.64|446.69|444.29|0
1656089860000|2022-06-24 16:57:40|447.39|444.99|447.39|444.99|447.39|444.99|447.39|444.99|0
1656089870000|2022-06-24 16:57:50|447.21|444.81|447.21|444.81|447.21|444.81|447.04|444.64|0
1656089880000|2022-06-24 16:58:00|447.04|444.64|447.21|444.81|447.21|444.81|447.04|444.64|0
1656089890000|2022-06-24 16:58:10|447.04|444.64|446.69|444.29|447.04|444.64|446.69|444.29|0
1656089900000|2022-06-24 16:58:20|446.52|444.12|446.34|443.94|446.52|444.12|446.34|443.94|0
1656089910000|2022-06-24 16:58:30|446.17|443.77|445.82|443.42|446.17|443.77|445.82|443.42|0
1656089920000|2022-06-24 16:58:40|445.65|443.25|445.65|443.25|445.82|443.42|445.65|443.25|0
1656089930000|2022-06-24 16:58:50|445.82|443.42|446.17|443.77|446.34|443.94|445.82|443.42|0
1656089940000|2022-06-24 16:59:00|446|443.6|446|443.6|446|443.6|446|443.6|0
1656089950000|2022-06-24 16:59:10|446.34|443.94|446.34|443.94|446.34|443.94|446.17|443.77|0
1656089960000|2022-06-24 16:59:20|446.17|443.77|446.52|444.12|446.52|444.12|446.17|443.77|0
1656089970000|2022-06-24 16:59:30|446.34|443.94|446.34|443.94|446.34|443.94|446.17|443.77|0
1656089980000|2022-06-24 16:59:40|446.17|443.77|446.17|443.77|446.17|443.77|446.17|443.77|0
1656089990000|2022-06-24 16:59:50|446.34|443.94|446.17|443.77|446.34|443.94|446.17|443.77|0
1656090000000|2022-06-24 17:00:00|446.34|443.94|446.87|444.47|446.87|444.47|446.34|443.94|0
1656090010000|2022-06-24 17:00:10|447.21|444.81|446.87|444.47|447.21|444.81|446.87|444.47|0
1656090020000|2022-06-24 17:00:20|446.52|444.12|446.52|444.12|446.52|444.12|446.34|443.94|0
1656090030000|2022-06-24 17:00:30|446.34|443.94|445.82|443.42|446.34|443.94|445.82|443.42|0
1656090040000|2022-06-24 17:00:40|445.99|443.59|445.82|443.42|446.17|443.77|445.82|443.42|0
1656090050000|2022-06-24 17:00:50|445.99|443.59|445.99|443.59|445.99|443.59|445.99|443.59|0
1656090060000|2022-06-24 17:01:00|445.82|443.42|445.82|443.42|445.99|443.59|445.82|443.42|0
1656090070000|2022-06-24 17:01:10|445.65|443.25|445.47|443.07|445.65|443.25|445.47|443.07|0
1656090080000|2022-06-24 17:01:20|445.65|443.25|445.65|443.25|445.65|443.25|445.65|443.25|0
1656090090000|2022-06-24 17:01:30|445.12|442.72|445.47|443.07|445.47|443.07|445.12|442.72|0
1656090100000|2022-06-24 17:01:40|445.3|442.9|445.3|442.9|445.3|442.9|445.3|442.9|0
1656090110000|2022-06-24 17:01:50|445.12|442.72|445.3|442.9|445.3|442.9|445.12|442.72|0
1656090120000|2022-06-24 17:02:00|445.47|443.07|445.47|443.07|445.65|443.25|445.47|443.07|0
1656090130000|2022-06-24 17:02:10|445.82|443.42|445.99|443.59|445.99|443.59|445.82|443.42|0
1656090140000|2022-06-24 17:02:20|446.17|443.77|445.65|443.25|446.17|443.77|445.65|443.25|0
1656090150000|2022-06-24 17:02:30|445.3|442.9|445.12|442.72|445.3|442.9|445.12|442.72|0
1656090160000|2022-06-24 17:02:40|445.3|442.9|445.12|442.72|445.3|442.9|444.95|442.55|0
1656090170000|2022-06-24 17:02:50|444.95|442.55|444.6|442.2|444.95|442.55|444.43|442.03|0
1656090180000|2022-06-24 17:03:00|444.43|442.03|444.26|441.86|444.6|442.2|444.26|441.86|0
1656090190000|2022-06-24 17:03:10|444.43|442.03|444.08|441.68|444.43|442.03|444.08|441.68|0
1656090200000|2022-06-24 17:03:20|444.26|441.86|444.08|441.68|444.26|441.86|444.08|441.68|0
1656090210000|2022-06-24 17:03:30|443.91|441.51|443.91|441.51|443.91|441.51|443.91|441.51|0
1656090230000|2022-06-24 17:03:50|444.08|441.68|444.08|441.68|444.26|441.86|444.08|441.68|0
1656090240000|2022-06-24 17:04:00|444.26|441.86|444.26|441.86|444.26|441.86|444.26|441.86|0
1656090250000|2022-06-24 17:04:10|444.43|442.03|444.6|442.2|445.12|442.72|444.43|442.03|0
1656090260000|2022-06-24 17:04:20|444.95|442.55|444.78|442.38|445.12|442.72|444.78|442.38|0
1656090270000|2022-06-24 17:04:30|444.95|442.55|444.95|442.55|445.12|442.72|444.95|442.55|0
1656090280000|2022-06-24 17:04:40|444.78|442.38|445.12|442.72|445.12|442.72|444.78|442.38|0
1656090290000|2022-06-24 17:04:50|444.95|442.55|444.95|442.55|444.95|442.55|444.78|442.38|0
1656090300000|2022-06-24 17:05:00|444.78|442.38|444.6|442.2|444.78|442.38|444.6|442.2|0
1656090310000|2022-06-24 17:05:10|445.3|442.9|445.3|442.9|445.3|442.9|445.12|442.72|0
1656090320000|2022-06-24 17:05:20|445.47|443.07|445.64|443.24|445.82|443.42|445.47|443.07|0
1656090330000|2022-06-24 17:05:30|445.47|443.07|445.99|443.59|445.99|443.59|445.47|443.07|0
1656090340000|2022-06-24 17:05:40|445.82|443.42|445.47|443.07|445.82|443.42|445.47|443.07|0
1656090350000|2022-06-24 17:05:50|445.64|443.24|445.47|443.07|445.64|443.24|445.47|443.07|0
1656090360000|2022-06-24 17:06:00|445.3|442.9|445.99|443.59|445.99|443.59|445.3|442.9|0
1656090370000|2022-06-24 17:06:10|446.17|443.77|446.34|443.94|446.34|443.94|445.99|443.59|0
1656090380000|2022-06-24 17:06:20|446.51|444.11|445.99|443.59|446.51|444.11|445.99|443.59|0
1656090390000|2022-06-24 17:06:30|445.82|443.42|445.82|443.42|445.82|443.42|445.82|443.42|0
1656090400000|2022-06-24 17:06:40|445.64|443.24|445.82|443.42|445.82|443.42|445.47|443.07|0
1656090410000|2022-06-24 17:06:50|445.47|443.07|445.3|442.9|445.47|443.07|445.3|442.9|0
1656090420000|2022-06-24 17:07:00|445.12|442.72|444.6|442.2|445.12|442.72|444.6|442.2|0
1656090430000|2022-06-24 17:07:10|444.95|442.55|444.6|442.2|444.95|442.55|444.6|442.2|0
1656090440000|2022-06-24 17:07:20|444.78|442.38|444.43|442.03|444.78|442.38|444.43|442.03|0
1656090450000|2022-06-24 17:07:30|444.6|442.2|444.6|442.2|444.6|442.2|444.6|442.2|0
1656090470000|2022-06-24 17:07:50|444.43|442.03|444.43|442.03|444.43|442.03|444.43|442.03|0
1656090480000|2022-06-24 17:08:00|444.6|442.2|444.6|442.2|444.6|442.2|444.6|442.2|0
1656090490000|2022-06-24 17:08:10|444.43|442.03|444.77|442.37|444.95|442.55|444.43|442.03|0
1656090500000|2022-06-24 17:08:20|444.95|442.55|445.12|442.72|445.12|442.72|444.95|442.55|0
1656090510000|2022-06-24 17:08:30|445.3|442.9|445.64|443.24|445.64|443.24|445.3|442.9|0
1656090520000|2022-06-24 17:08:40|445.47|443.07|445.12|442.72|445.47|443.07|445.12|442.72|0
1656090530000|2022-06-24 17:08:50|445.3|442.9|445.3|442.9|445.3|442.9|445.12|442.72|0
1656090540000|2022-06-24 17:09:00|445.12|442.72|445.3|442.9|445.3|442.9|445.12|442.72|0
1656090550000|2022-06-24 17:09:10|445.47|443.07|445.12|442.72|445.64|443.24|445.12|442.72|0
1656090560000|2022-06-24 17:09:20|444.77|442.37|444.95|442.55|445.12|442.72|444.77|442.37|0
1656090570000|2022-06-24 17:09:30|444.77|442.37|444.77|442.37|444.86|442.46|444.77|442.37|0
1656090580000|2022-06-24 17:09:40|444.95|442.55|444.77|442.37|444.95|442.55|444.77|442.37|0
1656090590000|2022-06-24 17:09:50|445.12|442.72|445.3|442.9|445.47|443.07|445.12|442.72|0
1656090600000|2022-06-24 17:10:00|445.12|442.72|444.95|442.55|445.12|442.72|444.95|442.55|0
1656090610000|2022-06-24 17:10:10|444.6|442.2|444.95|442.55|444.95|442.55|444.6|442.2|0
1656090620000|2022-06-24 17:10:20|444.77|442.37|444.6|442.2|444.77|442.37|444.6|442.2|0
1656090630000|2022-06-24 17:10:30|444.43|442.03|444.25|441.85|444.43|442.03|444.25|441.85|0
1656090640000|2022-06-24 17:10:40|444.08|441.68|444.08|441.68|444.08|441.68|443.91|441.51|0
1656090650000|2022-06-24 17:10:50|444.25|441.85|444.25|441.85|444.25|441.85|444.25|441.85|0
1656090660000|2022-06-24 17:11:00|444.08|441.68|444.08|441.68|444.25|441.85|444.08|441.68|0
1656090670000|2022-06-24 17:11:10|443.91|441.51|443.73|441.33|443.91|441.51|443.73|441.33|0
1656090680000|2022-06-24 17:11:20|443.91|441.51|443.91|441.51|443.91|441.51|443.73|441.33|0
1656090690000|2022-06-24 17:11:30|443.73|441.33|443.91|441.51|443.91|441.51|443.73|441.33|0
1656090700000|2022-06-24 17:11:40|443.73|441.33|443.73|441.33|443.73|441.33|443.73|441.33|0
1656090710000|2022-06-24 17:11:50|443.91|441.51|443.91|441.51|443.91|441.51|443.91|441.51|0
1656090720000|2022-06-24 17:12:00|444.08|441.68|443.91|441.51|444.08|441.68|443.91|441.51|0
1656090730000|2022-06-24 17:12:10|444.08|441.68|443.73|441.33|444.08|441.68|443.73|441.33|0
1656090750000|2022-06-24 17:12:30|443.56|441.16|443.56|441.16|443.56|441.16|443.56|441.16|0
1656090760000|2022-06-24 17:12:40|443.73|441.33|444.08|441.68|444.08|441.68|443.73|441.33|0
1656090770000|2022-06-24 17:12:50|443.91|441.51|444.08|441.68|444.08|441.68|443.91|441.51|0
1656090780000|2022-06-24 17:13:00|444.25|441.85|444.25|441.85|444.25|441.85|444.25|441.85|0
1656090790000|2022-06-24 17:13:10|444.08|441.68|444.25|441.85|444.25|441.85|444.08|441.68|0
1656090800000|2022-06-24 17:13:20|444.08|441.68|443.9|441.5|444.08|441.68|443.9|441.5|0
1656090810000|2022-06-24 17:13:30|443.73|441.33|443.73|441.33|443.73|441.33|443.73|441.33|0
1656090830000|2022-06-24 17:13:50|443.9|441.5|443.9|441.5|443.9|441.5|443.9|441.5|0
1656090840000|2022-06-24 17:14:00|443.73|441.33|443.73|441.33|443.73|441.33|443.73|441.33|0
1656090850000|2022-06-24 17:14:10|443.56|441.16|443.56|441.16|443.73|441.33|443.56|441.16|0
1656090860000|2022-06-24 17:14:20|443.73|441.33|443.9|441.5|443.9|441.5|443.73|441.33|0
1656090870000|2022-06-24 17:14:30|443.73|441.33|443.73|441.33|443.73|441.33|443.73|441.33|0
1656090890000|2022-06-24 17:14:50|443.56|441.16|443.56|441.16|443.56|441.16|443.56|441.16|0
1656090900000|2022-06-24 17:15:00|443.73|441.33|444.25|441.85|444.25|441.85|443.73|441.33|0
1656090910000|2022-06-24 17:15:10|444.42|442.02|444.6|442.2|444.6|442.2|444.42|442.02|0
1656090920000|2022-06-24 17:15:20|444.95|442.55|445.61|443.21|445.61|443.21|444.95|442.55|0
1656090930000|2022-06-24 17:15:30|445.79|443.39|445.79|443.39|445.79|443.39|445.79|443.39|0
1656090940000|2022-06-24 17:15:40|445.44|443.04|445.44|443.04|445.44|443.04|445.44|443.04|0
1656090950000|2022-06-24 17:15:50|445.61|443.21|445.44|443.04|445.61|443.21|445.44|443.04|0
1656090960000|2022-06-24 17:16:00|445.27|442.87|445.09|442.69|445.27|442.87|445.09|442.69|0
1656090970000|2022-06-24 17:16:10|445.01|442.61|445.27|442.87|445.61|443.21|445.01|442.61|0
1656090980000|2022-06-24 17:16:20|445.44|443.04|445.44|443.04|445.44|443.04|445.27|442.87|0
1656090990000|2022-06-24 17:16:30|445.27|442.87|445.27|442.87|445.27|442.87|445.27|442.87|0
1656091000000|2022-06-24 17:16:40|445.09|442.69|445.09|442.69|445.27|442.87|445.09|442.69|0
1656091010000|2022-06-24 17:16:50|445.27|442.87|445.09|442.69|445.27|442.87|445.09|442.69|0
1656091020000|2022-06-24 17:17:00|444.92|442.52|445.09|442.69|445.27|442.87|444.92|442.52|0
1656091030000|2022-06-24 17:17:10|445.27|442.87|445.61|443.21|445.61|443.21|445.27|442.87|0
1656091040000|2022-06-24 17:17:20|445.44|443.04|445.61|443.21|445.61|443.21|445.44|443.04|0
1656091050000|2022-06-24 17:17:30|445.44|443.04|445.44|443.04|445.61|443.21|445.44|443.04|0
1656091060000|2022-06-24 17:17:40|445.09|442.69|445.44|443.04|445.44|443.04|445.09|442.69|0
1656091070000|2022-06-24 17:17:50|445.61|443.21|445.61|443.21|445.79|443.39|445.61|443.21|0
1656091080000|2022-06-24 17:18:00|445.79|443.39|445.96|443.56|445.96|443.56|445.79|443.39|0
1656091090000|2022-06-24 17:18:10|445.79|443.39|445.79|443.39|445.96|443.56|445.79|443.39|0
1656091100000|2022-06-24 17:18:20|445.61|443.21|446.13|443.73|446.13|443.73|445.61|443.21|0
1656091110000|2022-06-24 17:18:30|446.31|443.91|446.31|443.91|446.31|443.91|446.13|443.73|0
1656091120000|2022-06-24 17:18:40|446.48|444.08|446.31|443.91|446.48|444.08|446.13|443.73|0
1656091130000|2022-06-24 17:18:50|446.13|443.73|446.13|443.73|446.13|443.73|446.13|443.73|0
1656091140000|2022-06-24 17:19:00|445.96|443.56|445.96|443.56|445.96|443.56|445.79|443.39|0
1656091150000|2022-06-24 17:19:10|445.79|443.39|446.48|444.08|446.48|444.08|445.79|443.39|0
1656091160000|2022-06-24 17:19:20|446.31|443.91|446.13|443.73|446.48|444.08|446.13|443.73|0
1656091170000|2022-06-24 17:19:30|446.31|443.91|446.48|444.08|446.48|444.08|446.31|443.91|0
1656091180000|2022-06-24 17:19:40|446.65|444.25|446.65|444.25|446.65|444.25|446.65|444.25|0
1656091190000|2022-06-24 17:19:50|446.83|444.43|447|444.6|447.17|444.77|446.83|444.43|0
1656091200000|2022-06-24 17:20:00|446.83|444.43|447|444.6|447|444.6|446.83|444.43|0
1656091210000|2022-06-24 17:20:10|446.83|444.43|447.17|444.77|447.17|444.77|446.83|444.43|0
1656091220000|2022-06-24 17:20:20|447.35|444.95|447.52|445.12|447.52|445.12|447.35|444.95|0
1656091230000|2022-06-24 17:20:30|447.35|444.95|447.52|445.12|447.52|445.12|447.35|444.95|0
1656091240000|2022-06-24 17:20:40|447.7|445.3|447.87|445.47|447.87|445.47|447.7|445.3|0
1656091250000|2022-06-24 17:20:50|447.7|445.3|447.52|445.12|447.7|445.3|447.35|444.95|0
1656091260000|2022-06-24 17:21:00|447.35|444.95|447.17|444.77|447.35|444.95|447|444.6|0
1656091270000|2022-06-24 17:21:10|447|444.6|446.83|444.43|447|444.6|446.83|444.43|0
1656091280000|2022-06-24 17:21:20|446.65|444.25|446.48|444.08|446.65|444.25|446.48|444.08|0
1656091290000|2022-06-24 17:21:30|447|444.6|447.17|444.77|447.17|444.77|447|444.6|0
1656091300000|2022-06-24 17:21:40|447|444.6|446.48|444.08|447|444.6|446.48|444.08|0
1656091310000|2022-06-24 17:21:50|446.31|443.91|446.65|444.25|446.65|444.25|446.31|443.91|0
1656091320000|2022-06-24 17:22:00|446.83|444.43|446.65|444.25|446.83|444.43|446.65|444.25|0
1656091330000|2022-06-24 17:22:10|446.48|444.08|446.31|443.91|446.48|444.08|446.31|443.91|0
1656091340000|2022-06-24 17:22:20|446.48|444.08|446.31|443.91|446.48|444.08|446.31|443.91|0
1656091350000|2022-06-24 17:22:30|446.13|443.73|446.13|443.73|446.48|444.08|446.13|443.73|0
1656091360000|2022-06-24 17:22:40|445.96|443.56|445.96|443.56|445.96|443.56|445.96|443.56|0
1656091370000|2022-06-24 17:22:50|446.3|443.9|446.83|444.43|446.83|444.43|446.3|443.9|0
1656091380000|2022-06-24 17:23:00|447|444.6|446.65|444.25|447|444.6|446.65|444.25|0
1656091390000|2022-06-24 17:23:10|446.83|444.43|447.09|444.69|447.09|444.69|446.83|444.43|0
1656091400000|2022-06-24 17:23:20|447.17|444.77|447|444.6|447.17|444.77|447|444.6|0
1656091410000|2022-06-24 17:23:30|446.83|444.43|447|444.6|447|444.6|446.83|444.43|0
1656091430000|2022-06-24 17:23:50|447.17|444.77|447.35|444.95|447.35|444.95|447.17|444.77|0
1656091440000|2022-06-24 17:24:00|447.52|445.12|447.17|444.77|447.52|445.12|447.17|444.77|0
1656091450000|2022-06-24 17:24:10|447.35|444.95|447.26|444.86|447.35|444.95|447.17|444.77|0
1656091460000|2022-06-24 17:24:20|447.17|444.77|447.17|444.77|447.17|444.77|447.17|444.77|0
1656091470000|2022-06-24 17:24:30|447|444.6|447|444.6|447|444.6|447|444.6|0
1656091480000|2022-06-24 17:24:40|447.17|444.77|447.17|444.77|447.17|444.77|447.17|444.77|0
1656091490000|2022-06-24 17:24:50|447|444.6|446.83|444.43|447|444.6|446.83|444.43|0
1656091500000|2022-06-24 17:25:00|447|444.6|447|444.6|447.17|444.77|447|444.6|0
1656091510000|2022-06-24 17:25:10|446.83|444.43|446.83|444.43|446.83|444.43|446.83|444.43|0
1656091520000|2022-06-24 17:25:20|446.65|444.25|447|444.6|447.17|444.77|446.65|444.25|0
1656091530000|2022-06-24 17:25:30|446.83|444.43|447|444.6|447|444.6|446.83|444.43|0
1656091540000|2022-06-24 17:25:40|447.17|444.77|447.35|444.95|447.35|444.95|447.17|444.77|0
1656091550000|2022-06-24 17:25:50|447.69|445.29|447.69|445.29|447.69|445.29|447.69|445.29|0
1656091560000|2022-06-24 17:26:00|447.35|444.95|447.35|444.95|447.52|445.12|447.35|444.95|0
1656091570000|2022-06-24 17:26:10|447.44|445.04|447.52|445.12|447.52|445.12|447.17|444.77|0
1656091590000|2022-06-24 17:26:30|447.69|445.29|447.87|445.47|447.87|445.47|447.69|445.29|0
1656091600000|2022-06-24 17:26:40|447.69|445.29|447.69|445.29|447.69|445.29|447.69|445.29|0
1656091610000|2022-06-24 17:26:50|447.87|445.47|447.69|445.29|447.87|445.47|447.69|445.29|0
1656091620000|2022-06-24 17:27:00|447.52|445.12|447.35|444.95|447.52|445.12|447.35|444.95|0
1656091630000|2022-06-24 17:27:10|447.17|444.77|446.65|444.25|447.17|444.77|446.65|444.25|0
1656091640000|2022-06-24 17:27:20|446.48|444.08|446.3|443.9|446.48|444.08|446.3|443.9|0
1656091650000|2022-06-24 17:27:30|446.48|444.08|446.3|443.9|446.48|444.08|446.3|443.9|0
1656091660000|2022-06-24 17:27:40|446.48|444.08|446.3|443.9|446.48|444.08|446.3|443.9|0
1656091670000|2022-06-24 17:27:50|446.48|444.08|447|444.6|447|444.6|446.48|444.08|0
1656091680000|2022-06-24 17:28:00|446.82|444.42|446.65|444.25|446.82|444.42|446.48|444.08|0
1656091690000|2022-06-24 17:28:10|446.48|444.08|446.65|444.25|446.82|444.42|446.48|444.08|0
1656091700000|2022-06-24 17:28:20|446.48|444.08|446.48|444.08|446.48|444.08|446.48|444.08|0
1656091710000|2022-06-24 17:28:30|446.65|444.25|446.65|444.25|446.65|444.25|446.65|444.25|0
1656091720000|2022-06-24 17:28:40|446.48|444.08|446.65|444.25|446.65|444.25|446.48|444.08|0
1656091730000|2022-06-24 17:28:50|446.82|444.42|447|444.6|447|444.6|446.82|444.42|0
1656091740000|2022-06-24 17:29:00|446.82|444.42|446.82|444.42|447.17|444.77|446.82|444.42|0
1656091750000|2022-06-24 17:29:10|446.65|444.25|446.65|444.25|446.65|444.25|446.3|443.9|0
1656091760000|2022-06-24 17:29:20|446.82|444.42|446.48|444.08|446.82|444.42|446.3|443.9|0
1656091770000|2022-06-24 17:29:30|446.3|443.9|446.3|443.9|446.48|444.08|446.3|443.9|0
1656091780000|2022-06-24 17:29:40|446.13|443.73|446.3|443.9|446.3|443.9|446.13|443.73|0
1656091790000|2022-06-24 17:29:50|446.82|444.42|446.82|444.42|446.82|444.42|446.82|444.42|0
1656091800000|2022-06-24 17:30:00|446.65|444.25|447.52|445.12|447.69|445.29|446.65|444.25|0
1656091810000|2022-06-24 17:30:10|447.87|445.47|447.69|445.29|448.21|445.81|447.69|445.29|0
1656091820000|2022-06-24 17:30:20|447.34|444.94|446.65|444.25|447.34|444.94|446.65|444.25|0
1656091830000|2022-06-24 17:30:30|446.48|444.08|446.3|443.9|446.48|444.08|446.3|443.9|0
1656091840000|2022-06-24 17:30:40|446.13|443.73|446.13|443.73|446.3|443.9|446.13|443.73|0
1656091850000|2022-06-24 17:30:50|445.95|443.55|445.95|443.55|445.95|443.55|445.95|443.55|0
1656091860000|2022-06-24 17:31:00|446.13|443.73|446.48|444.08|446.48|444.08|446.13|443.73|0
1656091870000|2022-06-24 17:31:10|446.65|444.25|446.48|444.08|446.65|444.25|446.48|444.08|0
1656091880000|2022-06-24 17:31:20|446.65|444.25|446.3|443.9|446.65|444.25|446.3|443.9|0
1656091890000|2022-06-24 17:31:30|446.13|443.73|446.3|443.9|446.3|443.9|446.13|443.73|0
1656091900000|2022-06-24 17:31:40|446.13|443.73|445.78|443.38|446.13|443.73|445.78|443.38|0
1656091910000|2022-06-24 17:31:50|446.13|443.73|446.13|443.73|446.13|443.73|446.13|443.73|0
1656091920000|2022-06-24 17:32:00|445.95|443.55|445.78|443.38|445.95|443.55|445.78|443.38|0
1656091930000|2022-06-24 17:32:10|445.95|443.55|446.13|443.73|446.13|443.73|445.95|443.55|0
1656091940000|2022-06-24 17:32:20|445.95|443.55|446.65|444.25|446.65|444.25|445.95|443.55|0
1656091950000|2022-06-24 17:32:30|446.82|444.42|446.82|444.42|447|444.6|446.82|444.42|0
1656091960000|2022-06-24 17:32:40|447.34|444.94|447.52|445.12|447.52|445.12|447.34|444.94|0
1656091970000|2022-06-24 17:32:50|447.69|445.29|447.52|445.12|447.69|445.29|447.52|445.12|0
1656091980000|2022-06-24 17:33:00|447.34|444.94|447.17|444.77|447.52|445.12|447.17|444.77|0
1656091990000|2022-06-24 17:33:10|447.34|444.94|446.82|444.42|447.34|444.94|446.82|444.42|0
1656092000000|2022-06-24 17:33:20|446.74|444.34|446.82|444.42|446.82|444.42|446.65|444.25|0
1656092010000|2022-06-24 17:33:30|446.65|444.25|446.65|444.25|446.65|444.25|446.65|444.25|0
1656092020000|2022-06-24 17:33:40|446.82|444.42|447|444.6|447|444.6|446.82|444.42|0
1656092030000|2022-06-24 17:33:50|447.17|444.77|447.34|444.94|447.34|444.94|447.17|444.77|0
1656092040000|2022-06-24 17:34:00|447|444.6|446.82|444.42|447|444.6|446.82|444.42|0
1656092060000|2022-06-24 17:34:20|446.65|444.25|446.47|444.07|446.65|444.25|446.47|444.07|0
1656092070000|2022-06-24 17:34:30|446.65|444.25|446.65|444.25|446.65|444.25|446.56|444.16|0
1656092080000|2022-06-24 17:34:40|446.47|444.07|446.3|443.9|446.47|444.07|446.3|443.9|0
1656092090000|2022-06-24 17:34:50|446.47|444.07|446.47|444.07|446.47|444.07|446.47|444.07|0
1656092100000|2022-06-24 17:35:00|446.3|443.9|446.65|444.25|446.65|444.25|446.3|443.9|0
1656092110000|2022-06-24 17:35:10|446.82|444.42|446.65|444.25|446.82|444.42|446.65|444.25|0
1656092120000|2022-06-24 17:35:20|446.99|444.59|447.17|444.77|447.17|444.77|446.99|444.59|0
1656092130000|2022-06-24 17:35:30|447.34|444.94|447.34|444.94|447.52|445.12|447.34|444.94|0
1656092140000|2022-06-24 17:35:40|447.52|445.12|446.99|444.59|447.52|445.12|446.99|444.59|0
1656092150000|2022-06-24 17:35:50|447.34|444.94|447.69|445.29|447.69|445.29|447.34|444.94|0
1656092160000|2022-06-24 17:36:00|447.34|444.94|447.17|444.77|447.69|445.29|447.17|444.77|0
1656092170000|2022-06-24 17:36:10|447.26|444.86|446.99|444.59|447.26|444.86|446.99|444.59|0
1656092180000|2022-06-24 17:36:20|447.09|444.69|447.34|444.94|447.34|444.94|446.99|444.59|0
1656092190000|2022-06-24 17:36:30|447.17|444.77|447.34|444.94|447.34|444.94|447.17|444.77|0
1656092200000|2022-06-24 17:36:40|446.99|444.59|446.82|444.42|446.99|444.59|446.82|444.42|0
1656092210000|2022-06-24 17:36:50|446.99|444.59|447.17|444.77|447.17|444.77|446.99|444.59|0
1656092220000|2022-06-24 17:37:00|447.34|444.94|447.69|445.29|447.69|445.29|447.34|444.94|0
1656092230000|2022-06-24 17:37:10|447.86|445.46|447.86|445.46|447.86|445.46|447.86|445.46|0
1656092240000|2022-06-24 17:37:20|447.78|445.38|448.04|445.64|448.04|445.64|447.78|445.38|0
1656092250000|2022-06-24 17:37:30|448.21|445.81|448.21|445.81|448.21|445.81|448.21|445.81|0
1656092260000|2022-06-24 17:37:40|448.39|445.99|448.21|445.81|448.39|445.99|448.21|445.81|0
1656092270000|2022-06-24 17:37:50|448.04|445.64|448.04|445.64|448.21|445.81|448.04|445.64|0
1656092280000|2022-06-24 17:38:00|448.21|445.81|448.04|445.64|448.21|445.81|448.04|445.64|0
1656092290000|2022-06-24 17:38:10|447.86|445.46|448.04|445.64|448.04|445.64|447.86|445.46|0
1656092300000|2022-06-24 17:38:20|447.86|445.46|447.86|445.46|447.86|445.46|447.69|445.29|0
1656092310000|2022-06-24 17:38:30|447.69|445.29|447.52|445.12|447.69|445.29|447.52|445.12|0
1656092320000|2022-06-24 17:38:40|447.34|444.94|447.52|445.12|447.52|445.12|447.34|444.94|0
1656092330000|2022-06-24 17:38:50|447.34|444.94|447.34|444.94|447.34|444.94|447.34|444.94|0
1656092340000|2022-06-24 17:39:00|447.52|445.12|447.34|444.94|447.52|445.12|447.34|444.94|0
1656092350000|2022-06-24 17:39:10|447.52|445.12|447.17|444.77|447.52|445.12|447.17|444.77|0
1656092360000|2022-06-24 17:39:20|446.99|444.59|446.99|444.59|446.99|444.59|446.82|444.42|0
1656092370000|2022-06-24 17:39:30|446.82|444.42|446.99|444.59|446.99|444.59|446.65|444.25|0
1656092380000|2022-06-24 17:39:40|447.17|444.77|447.52|445.12|447.69|445.29|447.17|444.77|0
1656092390000|2022-06-24 17:39:50|447.51|445.11|447.34|444.94|447.51|445.11|447.34|444.94|0
1656092400000|2022-06-24 17:40:00|447.69|445.29|447.86|445.46|448.04|445.64|447.69|445.29|0
1656092410000|2022-06-24 17:40:10|448.04|445.64|448.39|445.99|448.39|445.99|448.04|445.64|0
1656092420000|2022-06-24 17:40:20|448.56|446.16|448.21|445.81|448.56|446.16|448.21|445.81|0
1656092430000|2022-06-24 17:40:30|448.04|445.64|447.69|445.29|448.04|445.64|447.69|445.29|0
1656092440000|2022-06-24 17:40:40|447.86|445.46|448.21|445.81|448.21|445.81|447.86|445.46|0
1656092450000|2022-06-24 17:40:50|448.04|445.64|448.04|445.64|448.21|445.81|448.04|445.64|0
1656092460000|2022-06-24 17:41:00|447.86|445.46|447.34|444.94|447.86|445.46|447.34|444.94|0
1656092470000|2022-06-24 17:41:10|447.17|444.77|447.17|444.77|447.51|445.11|447.17|444.77|0
1656092480000|2022-06-24 17:41:20|447.34|444.94|446.99|444.59|447.34|444.94|446.99|444.59|0
1656092490000|2022-06-24 17:41:30|447.17|444.77|446.99|444.59|447.17|444.77|446.99|444.59|0
1656092500000|2022-06-24 17:41:40|447.34|444.94|447.34|444.94|447.51|445.11|447.34|444.94|0
1656092510000|2022-06-24 17:41:50|447.17|444.77|447.51|445.11|447.51|445.11|447.17|444.77|0
1656092520000|2022-06-24 17:42:00|447.34|444.94|447.17|444.77|447.34|444.94|447.17|444.77|0
1656092530000|2022-06-24 17:42:10|447.34|444.94|447.17|444.77|447.34|444.94|447.17|444.77|0
1656092540000|2022-06-24 17:42:20|446.82|444.42|445.95|443.55|446.82|444.42|445.95|443.55|0
1656092550000|2022-06-24 17:42:30|446.12|443.72|446.3|443.9|446.3|443.9|446.12|443.72|0
1656092560000|2022-06-24 17:42:40|446.47|444.07|446.3|443.9|446.47|444.07|446.3|443.9|0
1656092570000|2022-06-24 17:42:50|446.47|444.07|446.3|443.9|446.47|444.07|446.12|443.72|0
1656092580000|2022-06-24 17:43:00|445.95|443.55|445.6|443.2|445.95|443.55|445.6|443.2|0
1656092590000|2022-06-24 17:43:10|445.43|443.03|445.43|443.03|445.43|443.03|445.43|443.03|0
1656092600000|2022-06-24 17:43:20|445.6|443.2|445.6|443.2|445.6|443.2|445.6|443.2|0
1656092610000|2022-06-24 17:43:30|445.78|443.38|445.78|443.38|445.95|443.55|445.78|443.38|0
1656092620000|2022-06-24 17:43:40|445.6|443.2|445.95|443.55|445.95|443.55|445.6|443.2|0
1656092630000|2022-06-24 17:43:50|445.78|443.38|445.6|443.2|445.78|443.38|445.6|443.2|0
1656092640000|2022-06-24 17:44:00|445.43|443.03|445.6|443.2|445.6|443.2|445.43|443.03|0
1656092650000|2022-06-24 17:44:10|445.43|443.03|445.78|443.38|445.78|443.38|445.43|443.03|0
1656092660000|2022-06-24 17:44:20|445.6|443.2|445.43|443.03|445.6|443.2|445.43|443.03|0
1656092670000|2022-06-24 17:44:30|445.6|443.2|445.6|443.2|445.6|443.2|445.43|443.03|0
1656092680000|2022-06-24 17:44:40|445.43|443.03|445.43|443.03|445.6|443.2|445.43|443.03|0
1656092690000|2022-06-24 17:44:50|445.6|443.2|445.95|443.55|445.95|443.55|445.6|443.2|0
1656092700000|2022-06-24 17:45:00|446.12|443.72|446.12|443.72|446.3|443.9|446.12|443.72|0
1656092710000|2022-06-24 17:45:10|446.3|443.9|446.47|444.07|446.47|444.07|446.3|443.9|0
1656092720000|2022-06-24 17:45:20|446.82|444.42|446.99|444.59|446.99|444.59|446.82|444.42|0
1656092730000|2022-06-24 17:45:30|446.82|444.42|446.47|444.07|446.82|444.42|446.47|444.07|0
1656092740000|2022-06-24 17:45:40|446.64|444.24|446.3|443.9|446.64|444.24|446.3|443.9|0
1656092750000|2022-06-24 17:45:50|446.47|444.07|446.64|444.24|446.64|444.24|446.47|444.07|0
1656092760000|2022-06-24 17:46:00|446.82|444.42|446.99|444.59|446.99|444.59|446.82|444.42|0
1656092770000|2022-06-24 17:46:10|447.16|444.76|446.99|444.59|447.16|444.76|446.99|444.59|0
1656092780000|2022-06-24 17:46:20|447.16|444.76|446.64|444.24|447.16|444.76|446.64|444.24|0
1656092790000|2022-06-24 17:46:30|446.82|444.42|446.64|444.24|446.82|444.42|446.64|444.24|0
1656092800000|2022-06-24 17:46:40|446.47|444.07|446.12|443.72|446.47|444.07|446.12|443.72|0
1656092810000|2022-06-24 17:46:50|445.77|443.37|445.77|443.37|445.77|443.37|445.77|443.37|0
1656092820000|2022-06-24 17:47:00|445.95|443.55|446.99|444.59|446.99|444.59|445.95|443.55|0
1656092830000|2022-06-24 17:47:10|447.16|444.76|446.3|443.9|447.16|444.76|446.3|443.9|0
1656092840000|2022-06-24 17:47:20|446.64|444.24|446.3|443.9|446.64|444.24|446.3|443.9|0
1656092850000|2022-06-24 17:47:30|446.82|444.42|446.64|444.24|446.82|444.42|446.64|444.24|0
1656092860000|2022-06-24 17:47:40|447.16|444.76|446.99|444.59|447.16|444.76|446.99|444.59|0
1656092870000|2022-06-24 17:47:50|446.82|444.42|446.82|444.42|446.82|444.42|446.82|444.42|0
1656092880000|2022-06-24 17:48:00|446.99|444.59|447.34|444.94|447.34|444.94|446.99|444.59|0
1656092890000|2022-06-24 17:48:10|447.51|445.11|447.16|444.76|447.51|445.11|447.16|444.76|0
1656092900000|2022-06-24 17:48:20|446.99|444.59|446.82|444.42|446.99|444.59|446.82|444.42|0
1656092910000|2022-06-24 17:48:30|446.99|444.59|446.99|444.59|447.16|444.76|446.99|444.59|0
1656092920000|2022-06-24 17:48:40|447.16|444.76|446.99|444.59|447.16|444.76|446.82|444.42|0
1656092930000|2022-06-24 17:48:50|447.16|444.76|447.16|444.76|447.16|444.76|447.16|444.76|0
1656092940000|2022-06-24 17:49:00|447.34|444.94|447.34|444.94|447.51|445.11|447.34|444.94|0
1656092950000|2022-06-24 17:49:10|447.51|445.11|446.99|444.59|447.51|445.11|446.99|444.59|0
1656092960000|2022-06-24 17:49:20|447.16|444.76|446.99|444.59|447.16|444.76|446.99|444.59|0
1656092970000|2022-06-24 17:49:30|447.16|444.76|447.16|444.76|447.16|444.76|447.16|444.76|0
1656092980000|2022-06-24 17:49:40|446.99|444.59|446.99|444.59|446.99|444.59|446.64|444.24|0
1656092990000|2022-06-24 17:49:50|447.16|444.76|447.16|444.76|447.16|444.76|447.16|444.76|0
1656093000000|2022-06-24 17:50:00|446.99|444.59|447.16|444.76|447.16|444.76|446.82|444.42|0
1656093010000|2022-06-24 17:50:10|447.51|445.11|447.16|444.76|447.51|445.11|447.16|444.76|0
1656093020000|2022-06-24 17:50:20|447.34|444.94|447.51|445.11|447.51|445.11|447.34|444.94|0
1656093030000|2022-06-24 17:50:30|447.16|444.76|447.16|444.76|447.16|444.76|447.16|444.76|0
1656093040000|2022-06-24 17:50:40|446.99|444.59|447.16|444.76|447.16|444.76|446.99|444.59|0
1656093050000|2022-06-24 17:50:50|446.99|444.59|446.12|443.72|446.99|444.59|446.12|443.72|0
1656093060000|2022-06-24 17:51:00|446.47|444.07|446.47|444.07|446.47|444.07|446.47|444.07|0
1656093070000|2022-06-24 17:51:10|446.29|443.89|446.12|443.72|446.29|443.89|446.12|443.72|0
1656093090000|2022-06-24 17:51:30|445.95|443.55|446.12|443.72|446.12|443.72|445.95|443.55|0
1656093100000|2022-06-24 17:51:40|446.29|443.89|446.47|444.07|446.47|444.07|446.29|443.89|0
1656093110000|2022-06-24 17:51:50|446.81|444.41|446.64|444.24|446.81|444.41|446.64|444.24|0
1656093120000|2022-06-24 17:52:00|446.47|444.07|446.29|443.89|446.47|444.07|446.29|443.89|0
1656093130000|2022-06-24 17:52:10|446.12|443.72|446.12|443.72|446.12|443.72|446.12|443.72|0
1656093150000|2022-06-24 17:52:30|446.29|443.89|446.29|443.89|446.29|443.89|446.29|443.89|0
1656093160000|2022-06-24 17:52:40|446.64|444.24|446.64|444.24|446.64|444.24|446.64|444.24|0
1656093170000|2022-06-24 17:52:50|446.47|444.07|446.29|443.89|446.47|444.07|446.29|443.89|0
1656093180000|2022-06-24 17:53:00|446.12|443.72|446.12|443.72|446.12|443.72|445.95|443.55|0
1656093190000|2022-06-24 17:53:10|445.95|443.55|446.12|443.72|446.12|443.72|445.95|443.55|0
1656093200000|2022-06-24 17:53:20|446.29|443.89|446.12|443.72|446.29|443.89|446.12|443.72|0
1656093210000|2022-06-24 17:53:30|446.29|443.89|446.12|443.72|446.29|443.89|445.95|443.55|0
1656093220000|2022-06-24 17:53:40|446.29|443.89|446.29|443.89|446.29|443.89|446.12|443.72|0
1656093230000|2022-06-24 17:53:50|446.64|444.24|446.81|444.41|446.81|444.41|446.64|444.24|0
1656093240000|2022-06-24 17:54:00|446.99|444.59|446.99|444.59|446.99|444.59|446.99|444.59|0
1656093250000|2022-06-24 17:54:10|447.16|444.76|447.77|445.37|447.86|445.46|447.16|444.76|0
1656093260000|2022-06-24 17:54:20|448.03|445.63|448.55|446.15|448.55|446.15|448.03|445.63|0
1656093270000|2022-06-24 17:54:30|448.38|445.98|448.38|445.98|448.38|445.98|448.03|445.63|0
1656093280000|2022-06-24 17:54:40|448.21|445.81|448.55|446.15|448.73|446.33|447.86|445.46|0
1656093290000|2022-06-24 17:54:50|448.38|445.98|448.55|446.15|448.55|446.15|448.38|445.98|0
1656093300000|2022-06-24 17:55:00|448.9|446.5|448.9|446.5|448.9|446.5|448.9|446.5|0
1656093310000|2022-06-24 17:55:10|449.08|446.68|448.9|446.5|449.25|446.85|448.64|446.24|0
1656093320000|2022-06-24 17:55:20|448.73|446.33|448.73|446.33|449.08|446.68|448.73|446.33|0
1656093330000|2022-06-24 17:55:30|448.9|446.5|448.73|446.33|448.9|446.5|448.73|446.33|0
1656093340000|2022-06-24 17:55:40|448.47|446.07|448.73|446.33|448.73|446.33|448.38|445.98|0
1656093350000|2022-06-24 17:55:50|448.55|446.15|448.38|445.98|448.55|446.15|448.38|445.98|0
1656093360000|2022-06-24 17:56:00|448.2|445.8|448.03|445.63|448.2|445.8|448.03|445.63|0
1656093370000|2022-06-24 17:56:10|447.86|445.46|448.38|445.98|448.38|445.98|447.86|445.46|0
1656093390000|2022-06-24 17:56:30|448.2|445.8|447.68|445.28|448.2|445.8|447.51|445.11|0
1656093400000|2022-06-24 17:56:40|446.99|444.59|447.33|444.93|447.33|444.93|446.47|444.07|0
1656093410000|2022-06-24 17:56:50|447.51|445.11|447.86|445.46|447.86|445.46|447.51|445.11|0
1656093420000|2022-06-24 17:57:00|447.51|445.11|447.33|444.93|447.51|445.11|447.33|444.93|0
1656093430000|2022-06-24 17:57:10|447.51|445.11|447.51|445.11|447.68|445.28|447.51|445.11|0
1656093440000|2022-06-24 17:57:20|447.68|445.28|447.33|444.93|447.68|445.28|447.33|444.93|0
1656093450000|2022-06-24 17:57:30|447.51|445.11|447.16|444.76|447.51|445.11|447.16|444.76|0
1656093460000|2022-06-24 17:57:40|446.99|444.59|447.33|444.93|447.33|444.93|446.99|444.59|0
1656093470000|2022-06-24 17:57:50|447.51|445.11|447.86|445.46|447.86|445.46|447.33|444.93|0
1656093480000|2022-06-24 17:58:00|447.68|445.28|447.86|445.46|448.03|445.63|447.68|445.28|0
1656093490000|2022-06-24 17:58:10|448.03|445.63|448.03|445.63|448.03|445.63|448.03|445.63|0
1656093500000|2022-06-24 17:58:20|448.38|445.98|448.3|445.9|448.55|446.15|448.3|445.9|0
1656093510000|2022-06-24 17:58:30|448.13|445.73|448.13|445.73|448.3|445.9|448.13|445.73|0
1656093520000|2022-06-24 17:58:40|447.95|445.55|447.66|445.26|448.3|445.9|447.66|445.26|0
1656093530000|2022-06-24 17:58:50|447.83|445.43|447.66|445.26|447.83|445.43|447.57|445.17|0
1656093540000|2022-06-24 17:59:00|447.83|445.43|448.18|445.78|448.18|445.78|447.83|445.43|0
1656093550000|2022-06-24 17:59:10|448.35|445.95|448.7|446.3|448.7|446.3|448.35|445.95|0
1656093560000|2022-06-24 17:59:20|448.88|446.48|449.05|446.65|449.05|446.65|448.88|446.48|0
1656093570000|2022-06-24 17:59:30|448.88|446.48|448.7|446.3|448.88|446.48|448.7|446.3|0
1656093580000|2022-06-24 17:59:40|448.88|446.48|448.18|445.78|448.88|446.48|448.18|445.78|0
1656093590000|2022-06-24 17:59:50|448.01|445.61|447.83|445.43|448.01|445.61|447.83|445.43|0
1656093600000|2022-06-24 18:00:00|447.66|445.26|447.48|445.08|447.66|445.26|447.48|445.08|0
1656093610000|2022-06-24 18:00:10|447.66|445.26|448.01|445.61|448.01|445.61|447.31|444.91|0
1656093620000|2022-06-24 18:00:20|447.83|445.43|447.83|445.43|448.01|445.61|447.83|445.43|0
1656093630000|2022-06-24 18:00:30|447.66|445.26|448.35|445.95|448.35|445.95|447.66|445.26|0
1656093640000|2022-06-24 18:00:40|448.18|445.78|448.18|445.78|448.18|445.78|448.18|445.78|0
1656093650000|2022-06-24 18:00:50|448.1|445.7|448|445.6|448.18|445.78|448|445.6|0
1656093660000|2022-06-24 18:01:00|447.83|445.43|447.66|445.26|448|445.6|447.66|445.26|0
1656093670000|2022-06-24 18:01:10|447.48|445.08|448.18|445.78|448.35|445.95|447.48|445.08|0
1656093680000|2022-06-24 18:01:20|447.83|445.43|447.48|445.08|447.83|445.43|447.48|445.08|0
1656093690000|2022-06-24 18:01:30|447.31|444.91|446.78|444.38|447.31|444.91|446.78|444.38|0
1656093700000|2022-06-24 18:01:40|446.96|444.56|446.44|444.04|446.96|444.56|446.26|443.86|0
1656093710000|2022-06-24 18:01:50|446.26|443.86|446.96|444.56|446.96|444.56|446.26|443.86|0
1656093720000|2022-06-24 18:02:00|447.13|444.73|447.31|444.91|447.66|445.26|447.13|444.73|0
1656093730000|2022-06-24 18:02:10|447.48|445.08|446.96|444.56|447.48|445.08|446.96|444.56|0
1656093740000|2022-06-24 18:02:20|447.13|444.73|447.31|444.91|447.31|444.91|447.13|444.73|0
1656093750000|2022-06-24 18:02:30|447.48|445.08|447.13|444.73|447.48|445.08|447.13|444.73|0
1656093760000|2022-06-24 18:02:40|446.96|444.56|446.96|444.56|447.13|444.73|446.96|444.56|0
1656093770000|2022-06-24 18:02:50|447.13|444.73|446.96|444.56|447.13|444.73|446.96|444.56|0
1656093780000|2022-06-24 18:03:00|446.78|444.38|446.96|444.56|447.13|444.73|446.78|444.38|0
1656093790000|2022-06-24 18:03:10|447.13|444.73|447.66|445.26|447.66|445.26|447.13|444.73|0
1656093800000|2022-06-24 18:03:20|447.83|445.43|447.66|445.26|447.83|445.43|447.48|445.08|0
1656093810000|2022-06-24 18:03:30|447.13|444.73|447.31|444.91|447.31|444.91|447.13|444.73|0
1656093820000|2022-06-24 18:03:40|447.13|444.73|447.48|445.08|447.48|445.08|447.13|444.73|0
1656093830000|2022-06-24 18:03:50|447.31|444.91|447.31|444.91|447.31|444.91|447.13|444.73|0
1656093840000|2022-06-24 18:04:00|447.13|444.73|447.13|444.73|447.31|444.91|447.13|444.73|0
1656093850000|2022-06-24 18:04:10|446.96|444.56|447.83|445.43|447.83|445.43|446.96|444.56|0
1656093860000|2022-06-24 18:04:20|448|445.6|447.65|445.25|448|445.6|447.65|445.25|0
1656093870000|2022-06-24 18:04:30|447.48|445.08|447.83|445.43|448.18|445.78|447.48|445.08|0
1656093890000|2022-06-24 18:04:50|447.92|445.52|447.83|445.43|447.92|445.52|447.65|445.25|0
1656093900000|2022-06-24 18:05:00|447.65|445.25|447.83|445.43|447.83|445.43|447.57|445.17|0
1656093910000|2022-06-24 18:05:10|447.65|445.25|447.65|445.25|447.83|445.43|447.65|445.25|0
1656093920000|2022-06-24 18:05:20|447.83|445.43|447.74|445.34|447.83|445.43|447.74|445.34|0
1656093930000|2022-06-24 18:05:30|447.31|444.91|446.96|444.56|447.31|444.91|446.96|444.56|0
1656093940000|2022-06-24 18:05:40|447.13|444.73|447.31|444.91|447.48|445.08|447.13|444.73|0
1656093950000|2022-06-24 18:05:50|447.48|445.08|447.48|445.08|447.65|445.25|447.48|445.08|0
1656093960000|2022-06-24 18:06:00|447.65|445.25|447.31|444.91|447.65|445.25|447.31|444.91|0
1656093970000|2022-06-24 18:06:10|447.48|445.08|447.31|444.91|447.48|445.08|447.31|444.91|0
1656093980000|2022-06-24 18:06:20|447.83|445.43|447.74|445.34|447.83|445.43|447.65|445.25|0
1656093990000|2022-06-24 18:06:30|447.65|445.25|447.83|445.43|447.83|445.43|447.65|445.25|0
1656094000000|2022-06-24 18:06:40|447.65|445.25|447.65|445.25|447.65|445.25|447.65|445.25|0
1656094010000|2022-06-24 18:06:50|448.35|445.95|448.7|446.3|448.7|446.3|448.35|445.95|0
1656094020000|2022-06-24 18:07:00|448.88|446.48|448.53|446.13|448.88|446.48|448.53|446.13|0
1656094030000|2022-06-24 18:07:10|448.35|445.95|448.7|446.3|448.88|446.48|448.35|445.95|0
1656094040000|2022-06-24 18:07:20|448.88|446.48|448.88|446.48|449.05|446.65|448.88|446.48|0
1656094050000|2022-06-24 18:07:30|449.05|446.65|448.88|446.48|449.22|446.82|448.88|446.48|0
1656094060000|2022-06-24 18:07:40|448.87|446.47|448.35|445.95|448.87|446.47|448.35|445.95|0
1656094070000|2022-06-24 18:07:50|448.27|445.87|448.35|445.95|448.35|445.95|448.27|445.87|0
1656094080000|2022-06-24 18:08:00|448.53|446.13|448.7|446.3|448.7|446.3|448.35|445.95|0
1656094090000|2022-06-24 18:08:10|448.87|446.47|448.87|446.47|448.87|446.47|448.7|446.3|0
1656094100000|2022-06-24 18:08:20|448.7|446.3|448.7|446.3|448.87|446.47|448.7|446.3|0
1656094110000|2022-06-24 18:08:30|448.53|446.13|448.7|446.3|448.7|446.3|448.53|446.13|0
1656094120000|2022-06-24 18:08:40|449.05|446.65|449.05|446.65|449.05|446.65|448.87|446.47|0
1656094130000|2022-06-24 18:08:50|449.22|446.82|449.22|446.82|449.22|446.82|449.05|446.65|0
1656094140000|2022-06-24 18:09:00|448.87|446.47|448.87|446.47|448.87|446.47|448.87|446.47|0
1656094150000|2022-06-24 18:09:10|448.7|446.3|448.35|445.95|448.7|446.3|448.35|445.95|0
1656094160000|2022-06-24 18:09:20|448.44|446.04|448.35|445.95|448.44|446.04|448.35|445.95|0
1656094170000|2022-06-24 18:09:30|448.53|446.13|448.18|445.78|448.53|446.13|448.18|445.78|0
1656094180000|2022-06-24 18:09:40|448.35|445.95|448.7|446.3|448.7|446.3|448.35|445.95|0
1656094190000|2022-06-24 18:09:50|448.52|446.12|448.35|445.95|448.52|446.12|448.18|445.78|0
1656094200000|2022-06-24 18:10:00|448.18|445.78|447.48|445.08|448.18|445.78|447.48|445.08|0
1656094210000|2022-06-24 18:10:10|447.65|445.25|447.83|445.43|447.83|445.43|447.48|445.08|0
1656094220000|2022-06-24 18:10:20|447.65|445.25|447.65|445.25|447.65|445.25|447.48|445.08|0
1656094230000|2022-06-24 18:10:30|447.48|445.08|447.48|445.08|447.48|445.08|447.48|445.08|0
1656094240000|2022-06-24 18:10:40|447.65|445.25|447.48|445.08|447.65|445.25|447.48|445.08|0
1656094250000|2022-06-24 18:10:50|447.65|445.25|447.48|445.08|447.65|445.25|447.48|445.08|0
1656094260000|2022-06-24 18:11:00|447.3|444.9|446.95|444.55|447.3|444.9|446.95|444.55|0
1656094270000|2022-06-24 18:11:10|447.13|444.73|447.3|444.9|447.48|445.08|446.95|444.55|0
1656094280000|2022-06-24 18:11:20|447.48|445.08|447.3|444.9|447.48|445.08|447.3|444.9|0
1656094290000|2022-06-24 18:11:30|446.95|444.55|446.95|444.55|447.13|444.73|446.95|444.55|0
1656094300000|2022-06-24 18:11:40|446.78|444.38|446.43|444.03|446.78|444.38|446.43|444.03|0
1656094310000|2022-06-24 18:11:50|446.26|443.86|445.91|443.51|446.26|443.86|445.74|443.34|0
1656094320000|2022-06-24 18:12:00|446.08|443.68|446.08|443.68|446.26|443.86|446.08|443.68|0
1656094330000|2022-06-24 18:12:10|446.43|444.03|446.26|443.86|446.43|444.03|446.26|443.86|0
1656094340000|2022-06-24 18:12:20|446.08|443.68|446.43|444.03|446.43|444.03|446.08|443.68|0
1656094350000|2022-06-24 18:12:30|446.26|443.86|446.61|444.21|446.61|444.21|446.26|443.86|0
1656094360000|2022-06-24 18:12:40|446.7|444.3|446.61|444.21|446.7|444.3|446.61|444.21|0
1656094370000|2022-06-24 18:12:50|446.78|444.38|446.61|444.21|446.78|444.38|446.61|444.21|0
1656094380000|2022-06-24 18:13:00|446.43|444.03|446.95|444.55|446.95|444.55|446.43|444.03|0
1656094390000|2022-06-24 18:13:10|446.78|444.38|446.95|444.55|446.95|444.55|446.78|444.38|0
1656094400000|2022-06-24 18:13:20|446.78|444.38|447.13|444.73|447.13|444.73|446.78|444.38|0
1656094410000|2022-06-24 18:13:30|446.95|444.55|446.78|444.38|446.95|444.55|446.78|444.38|0
1656094420000|2022-06-24 18:13:40|446.61|444.21|446.78|444.38|446.78|444.38|446.61|444.21|0
1656094430000|2022-06-24 18:13:50|446.61|444.21|446.61|444.21|446.61|444.21|446.61|444.21|0
1656094440000|2022-06-24 18:14:00|446.43|444.03|446.61|444.21|446.61|444.21|446.43|444.03|0
1656094450000|2022-06-24 18:14:10|446.43|444.03|446.95|444.55|446.95|444.55|446.43|444.03|0
1656094460000|2022-06-24 18:14:20|447.13|444.73|447.13|444.73|447.13|444.73|447.13|444.73|0
1656094480000|2022-06-24 18:14:40|446.95|444.55|446.61|444.21|446.95|444.55|446.61|444.21|0
1656094490000|2022-06-24 18:14:50|446.78|444.38|446.78|444.38|446.78|444.38|446.78|444.38|0
1656094500000|2022-06-24 18:15:00|446.61|444.21|446.95|444.55|446.95|444.55|446.61|444.21|0
1656094510000|2022-06-24 18:15:10|446.6|444.2|446.6|444.2|446.6|444.2|446.6|444.2|0
1656094520000|2022-06-24 18:15:20|446.43|444.03|446.08|443.68|446.43|444.03|446.08|443.68|0
1656094530000|2022-06-24 18:15:30|445.91|443.51|445.91|443.51|445.91|443.51|445.73|443.33|0
1656094540000|2022-06-24 18:15:40|446.08|443.68|445.73|443.33|446.08|443.68|445.73|443.33|0
1656094550000|2022-06-24 18:15:50|445.56|443.16|445.56|443.16|445.56|443.16|445.39|442.99|0
1656094560000|2022-06-24 18:16:00|445.39|442.99|445.39|442.99|445.39|442.99|445.39|442.99|0
1656094570000|2022-06-24 18:16:10|445.56|443.16|446.08|443.68|446.08|443.68|445.56|443.16|0
1656094580000|2022-06-24 18:16:20|446.26|443.86|446.26|443.86|446.26|443.86|446.26|443.86|0
1656094590000|2022-06-24 18:16:30|446.6|444.2|445.91|443.51|446.6|444.2|445.91|443.51|0
1656094600000|2022-06-24 18:16:40|446.08|443.68|446.08|443.68|446.08|443.68|446.08|443.68|0
1656094610000|2022-06-24 18:16:50|446.26|443.86|446.43|444.03|446.43|444.03|446.26|443.86|0
1656094620000|2022-06-24 18:17:00|446.26|443.86|446.6|444.2|446.6|444.2|446.26|443.86|0
1656094630000|2022-06-24 18:17:10|446.69|444.29|447.48|445.08|447.48|445.08|446.69|444.29|0
1656094640000|2022-06-24 18:17:20|447.3|444.9|447.3|444.9|447.3|444.9|447.3|444.9|0
1656094650000|2022-06-24 18:17:30|447.13|444.73|447.13|444.73|447.13|444.73|446.78|444.38|0
1656094660000|2022-06-24 18:17:40|446.95|444.55|447.13|444.73|447.13|444.73|446.95|444.55|0
1656094670000|2022-06-24 18:17:50|447.3|444.9|447.3|444.9|447.3|444.9|447.3|444.9|0
1656094680000|2022-06-24 18:18:00|447.39|444.99|447.13|444.73|447.39|444.99|447.13|444.73|0
1656094690000|2022-06-24 18:18:10|446.95|444.55|446.78|444.38|446.95|444.55|446.78|444.38|0
1656094700000|2022-06-24 18:18:20|446.95|444.55|446.95|444.55|446.95|444.55|446.6|444.2|0
1656094710000|2022-06-24 18:18:30|447.13|444.73|446.95|444.55|447.13|444.73|446.95|444.55|0
1656094720000|2022-06-24 18:18:40|446.78|444.38|446.78|444.38|446.78|444.38|446.78|444.38|0
1656094730000|2022-06-24 18:18:50|446.6|444.2|446.6|444.2|446.78|444.38|446.6|444.2|0
1656094740000|2022-06-24 18:19:00|446.43|444.03|446.26|443.86|446.6|444.2|446.26|443.86|0
1656094750000|2022-06-24 18:19:10|446.08|443.68|446.26|443.86|446.26|443.86|446.08|443.68|0
1656094760000|2022-06-24 18:19:20|446.43|444.03|446.6|444.2|446.6|444.2|446.43|444.03|0
1656094770000|2022-06-24 18:19:30|446.26|443.86|446.43|444.03|446.43|444.03|446.26|443.86|0
1656094780000|2022-06-24 18:19:40|446.25|443.85|446.08|443.68|446.25|443.85|446.08|443.68|0
1656094790000|2022-06-24 18:19:50|445.91|443.51|446.08|443.68|446.08|443.68|445.91|443.51|0
1656094800000|2022-06-24 18:20:00|445.91|443.51|446.08|443.68|446.08|443.68|445.73|443.33|0
1656094810000|2022-06-24 18:20:10|446.25|443.85|446.08|443.68|446.25|443.85|446.08|443.68|0
1656094820000|2022-06-24 18:20:20|445.91|443.51|446.6|444.2|446.6|444.2|445.91|443.51|0
1656094830000|2022-06-24 18:20:30|446.25|443.85|446.78|444.38|446.78|444.38|446.25|443.85|0
1656094840000|2022-06-24 18:20:40|446.6|444.2|446.6|444.2|446.6|444.2|446.25|443.85|0
1656094850000|2022-06-24 18:20:50|446.43|444.03|446.6|444.2|446.6|444.2|446.43|444.03|0
1656094860000|2022-06-24 18:21:00|446.78|444.38|446.6|444.2|446.78|444.38|446.6|444.2|0
1656094870000|2022-06-24 18:21:10|446.78|444.38|446.78|444.38|446.78|444.38|446.78|444.38|0
1656094880000|2022-06-24 18:21:20|446.6|444.2|446.95|444.55|446.95|444.55|446.6|444.2|0
1656094890000|2022-06-24 18:21:30|446.78|444.38|446.43|444.03|446.78|444.38|446.43|444.03|0
1656094900000|2022-06-24 18:21:40|446.6|444.2|446.6|444.2|446.6|444.2|446.43|444.03|0
1656094910000|2022-06-24 18:21:50|446.78|444.38|446.6|444.2|446.78|444.38|446.6|444.2|0
1656094920000|2022-06-24 18:22:00|446.43|444.03|446.43|444.03|446.6|444.2|446.43|444.03|0
1656094930000|2022-06-24 18:22:10|446.25|443.85|446.43|444.03|446.43|444.03|446.08|443.68|0
1656094940000|2022-06-24 18:22:20|446.69|444.29|446.95|444.55|446.95|444.55|446.69|444.29|0
1656094950000|2022-06-24 18:22:30|447.12|444.72|447.3|444.9|447.3|444.9|447.12|444.72|0
1656094960000|2022-06-24 18:22:40|447.12|444.72|447.3|444.9|447.3|444.9|447.12|444.72|0
1656094970000|2022-06-24 18:22:50|447.12|444.72|447.82|445.42|447.82|445.42|447.12|444.72|0
1656094980000|2022-06-24 18:23:00|447.65|445.25|447.65|445.25|447.82|445.42|447.65|445.25|0
1656094990000|2022-06-24 18:23:10|447.12|444.72|447.3|444.9|447.47|445.07|447.12|444.72|0
1656095000000|2022-06-24 18:23:20|447.12|444.72|447.12|444.72|447.3|444.9|447.12|444.72|0
1656095010000|2022-06-24 18:23:30|447.3|444.9|447.12|444.72|447.3|444.9|447.12|444.72|0
1656095020000|2022-06-24 18:23:40|446.95|444.55|446.78|444.38|446.95|444.55|446.43|444.03|0
1656095030000|2022-06-24 18:23:50|446.6|444.2|446.6|444.2|446.78|444.38|446.6|444.2|0
1656095040000|2022-06-24 18:24:00|446.78|444.38|446.6|444.2|446.78|444.38|446.6|444.2|0
1656095050000|2022-06-24 18:24:10|446.78|444.38|446.78|444.38|446.78|444.38|446.78|444.38|0
1656095060000|2022-06-24 18:24:20|446.95|444.55|447.12|444.72|447.12|444.72|446.95|444.55|0
1656095070000|2022-06-24 18:24:30|446.95|444.55|446.95|444.55|446.95|444.55|446.95|444.55|0
1656095080000|2022-06-24 18:24:40|447.12|444.72|447.3|444.9|447.3|444.9|447.12|444.72|0
1656095090000|2022-06-24 18:24:50|447.12|444.72|446.78|444.38|447.12|444.72|446.78|444.38|0
1656095100000|2022-06-24 18:25:00|446.95|444.55|446.6|444.2|446.95|444.55|446.43|444.03|0
1656095110000|2022-06-24 18:25:10|447.12|444.72|446.95|444.55|447.12|444.72|446.78|444.38|0
1656095120000|2022-06-24 18:25:20|446.43|444.03|446.25|443.85|446.6|444.2|446.25|443.85|0
1656095130000|2022-06-24 18:25:30|446.6|444.2|446.95|444.55|446.95|444.55|446.6|444.2|0
1656095140000|2022-06-24 18:25:40|447.12|444.72|446.95|444.55|447.12|444.72|446.95|444.55|0
1656095150000|2022-06-24 18:25:50|446.77|444.37|447.12|444.72|447.12|444.72|446.77|444.37|0
1656095160000|2022-06-24 18:26:00|446.95|444.55|446.77|444.37|446.95|444.55|446.77|444.37|0
1656095170000|2022-06-24 18:26:10|446.6|444.2|446.77|444.37|446.95|444.55|446.6|444.2|0
1656095180000|2022-06-24 18:26:20|446.6|444.2|446.6|444.2|446.6|444.2|446.6|444.2|0
1656095200000|2022-06-24 18:26:40|446.43|444.03|446.43|444.03|446.43|444.03|446.43|444.03|0
1656095210000|2022-06-24 18:26:50|446.25|443.85|446.25|443.85|446.25|443.85|446.25|443.85|0
1656095220000|2022-06-24 18:27:00|446.43|444.03|446.25|443.85|446.6|444.2|446.25|443.85|0
1656095230000|2022-06-24 18:27:10|446.08|443.68|446.43|444.03|446.43|444.03|446.08|443.68|0
1656095240000|2022-06-24 18:27:20|446.52|444.12|446.77|444.37|446.77|444.37|446.52|444.12|0
1656095250000|2022-06-24 18:27:30|446.95|444.55|446.6|444.2|446.95|444.55|446.6|444.2|0
1656095260000|2022-06-24 18:27:40|446.95|444.55|446.43|444.03|446.95|444.55|446.43|444.03|0
1656095270000|2022-06-24 18:27:50|446.25|443.85|446.08|443.68|446.25|443.85|446.08|443.68|0
1656095280000|2022-06-24 18:28:00|446.25|443.85|445.9|443.5|446.43|444.03|445.9|443.5|0
1656095290000|2022-06-24 18:28:10|445.82|443.42|445.73|443.33|445.9|443.5|445.73|443.33|0
1656095300000|2022-06-24 18:28:20|445.9|443.5|445.73|443.33|445.9|443.5|445.73|443.33|0
1656095320000|2022-06-24 18:28:40|445.56|443.16|445.38|442.98|445.56|443.16|445.38|442.98|0
1656095330000|2022-06-24 18:28:50|445.21|442.81|445.38|442.98|445.38|442.98|445.21|442.81|0
1656095340000|2022-06-24 18:29:00|445.03|442.63|444.69|442.29|445.03|442.63|444.69|442.29|0
1656095350000|2022-06-24 18:29:10|444.51|442.11|444.86|442.46|444.86|442.46|444.51|442.11|0
1656095360000|2022-06-24 18:29:20|444.69|442.29|445.03|442.63|445.03|442.63|444.69|442.29|0
1656095370000|2022-06-24 18:29:30|444.86|442.46|445.56|443.16|445.56|443.16|444.86|442.46|0
1656095380000|2022-06-24 18:29:40|445.21|442.81|445.21|442.81|445.56|443.16|445.21|442.81|0
1656095390000|2022-06-24 18:29:50|445.03|442.63|445.38|442.98|445.38|442.98|445.03|442.63|0
1656095400000|2022-06-24 18:30:00|445.21|442.81|445.21|442.81|445.55|443.15|445.21|442.81|0
1656095410000|2022-06-24 18:30:10|445.12|442.72|444.69|442.29|445.12|442.72|444.69|442.29|0
1656095420000|2022-06-24 18:30:20|444.51|442.11|444.86|442.46|444.86|442.46|444.51|442.11|0
1656095430000|2022-06-24 18:30:30|445.03|442.63|444.69|442.29|445.03|442.63|444.69|442.29|0
1656095440000|2022-06-24 18:30:40|444.51|442.11|444.34|441.94|444.51|442.11|444.34|441.94|0
1656095460000|2022-06-24 18:31:00|444.16|441.76|444.16|441.76|444.16|441.76|444.16|441.76|0
1656095470000|2022-06-24 18:31:10|443.99|441.59|443.91|441.51|443.99|441.59|443.91|441.51|0
1656095480000|2022-06-24 18:31:20|443.99|441.59|444.16|441.76|444.16|441.76|443.99|441.59|0
1656095490000|2022-06-24 18:31:30|444.25|441.85|444.34|441.94|444.51|442.11|444.25|441.85|0
1656095500000|2022-06-24 18:31:40|444.16|441.76|444.16|441.76|444.16|441.76|444.16|441.76|0
1656095510000|2022-06-24 18:31:50|444.51|442.11|444.69|442.29|444.69|442.29|444.51|442.11|0
1656095520000|2022-06-24 18:32:00|444.51|442.11|444.34|441.94|444.51|442.11|444.34|441.94|0
1656095530000|2022-06-24 18:32:10|444.51|442.11|444.16|441.76|444.51|442.11|444.16|441.76|0
1656095540000|2022-06-24 18:32:20|443.99|441.59|443.99|441.59|443.99|441.59|443.82|441.42|0
1656095550000|2022-06-24 18:32:30|443.82|441.42|443.82|441.42|443.82|441.42|443.64|441.24|0
1656095560000|2022-06-24 18:32:40|443.64|441.24|443.64|441.24|443.64|441.24|443.64|441.24|0
1656095570000|2022-06-24 18:32:50|443.47|441.07|443.47|441.07|443.47|441.07|443.47|441.07|0
1656095580000|2022-06-24 18:33:00|443.64|441.24|443.47|441.07|443.64|441.24|443.47|441.07|0
1656095590000|2022-06-24 18:33:10|443.64|441.24|443.47|441.07|443.64|441.24|443.47|441.07|0
1656095600000|2022-06-24 18:33:20|443.64|441.24|443.64|441.24|443.64|441.24|443.47|441.07|0
1656095610000|2022-06-24 18:33:30|443.47|441.07|443.64|441.24|443.64|441.24|443.47|441.07|0
1656095620000|2022-06-24 18:33:40|443.47|441.07|443.64|441.24|443.64|441.24|443.47|441.07|0
1656095640000|2022-06-24 18:34:00|443.47|441.07|443.64|441.24|443.64|441.24|443.47|441.07|0
1656095650000|2022-06-24 18:34:10|443.82|441.42|443.47|441.07|443.82|441.42|443.47|441.07|0
1656095660000|2022-06-24 18:34:20|443.3|440.9|443.47|441.07|443.64|441.24|443.3|440.9|0
1656095670000|2022-06-24 18:34:30|443.64|441.24|443.3|440.9|443.64|441.24|443.3|440.9|0
1656095680000|2022-06-24 18:34:40|443.47|441.07|443.47|441.07|443.47|441.07|443.3|440.9|0
1656095690000|2022-06-24 18:34:50|443.64|441.24|443.64|441.24|443.64|441.24|443.64|441.24|0
1656095700000|2022-06-24 18:35:00|443.82|441.42|443.64|441.24|443.82|441.42|443.64|441.24|0
1656095710000|2022-06-24 18:35:10|443.47|441.07|443.47|441.07|443.47|441.07|443.47|441.07|0
1656095720000|2022-06-24 18:35:20|443.3|440.9|443.3|440.9|443.3|440.9|443.3|440.9|0
1656095730000|2022-06-24 18:35:30|442.95|440.55|443.12|440.72|443.12|440.72|442.95|440.55|0
1656095740000|2022-06-24 18:35:40|443.3|440.9|443.3|440.9|443.3|440.9|443.3|440.9|0
1656095750000|2022-06-24 18:35:50|443.47|441.07|443.64|441.24|443.64|441.24|443.47|441.07|0
1656095760000|2022-06-24 18:36:00|443.99|441.59|444.16|441.76|444.16|441.76|443.99|441.59|0
1656095770000|2022-06-24 18:36:10|444.34|441.94|443.99|441.59|444.34|441.94|443.99|441.59|0
1656095780000|2022-06-24 18:36:20|444.16|441.76|444.16|441.76|444.16|441.76|444.16|441.76|0
1656095790000|2022-06-24 18:36:30|443.64|441.24|443.82|441.42|443.82|441.42|443.64|441.24|0
1656095800000|2022-06-24 18:36:40|443.64|441.24|443.47|441.07|443.64|441.24|443.47|441.07|0
1656095810000|2022-06-24 18:36:50|443.64|441.24|443.82|441.42|443.82|441.42|443.64|441.24|0
1656095820000|2022-06-24 18:37:00|443.64|441.24|443.47|441.07|443.64|441.24|443.29|440.89|0
1656095830000|2022-06-24 18:37:10|443.64|441.24|443.64|441.24|443.64|441.24|443.47|441.07|0
1656095840000|2022-06-24 18:37:20|443.81|441.41|443.99|441.59|443.99|441.59|443.81|441.41|0
1656095850000|2022-06-24 18:37:30|444.16|441.76|444.16|441.76|444.16|441.76|444.16|441.76|0
1656095860000|2022-06-24 18:37:40|444.34|441.94|443.99|441.59|444.34|441.94|443.99|441.59|0
1656095870000|2022-06-24 18:37:50|444.16|441.76|444.16|441.76|444.16|441.76|443.99|441.59|0
1656095880000|2022-06-24 18:38:00|443.99|441.59|443.81|441.41|443.99|441.59|443.81|441.41|0
1656095890000|2022-06-24 18:38:10|443.99|441.59|444.16|441.76|444.16|441.76|443.99|441.59|0
1656095900000|2022-06-24 18:38:20|443.99|441.59|443.81|441.41|443.99|441.59|443.81|441.41|0
1656095910000|2022-06-24 18:38:30|443.99|441.59|443.99|441.59|443.99|441.59|443.99|441.59|0
1656095920000|2022-06-24 18:38:40|444.16|441.76|444.34|441.94|444.34|441.94|444.16|441.76|0
1656095930000|2022-06-24 18:38:50|444.51|442.11|444.43|442.03|444.51|442.11|444.43|442.03|0
1656095940000|2022-06-24 18:39:00|444.51|442.11|444.86|442.46|444.86|442.46|444.51|442.11|0
1656095950000|2022-06-24 18:39:10|445.2|442.8|444.86|442.46|445.2|442.8|444.68|442.28|0
1656095960000|2022-06-24 18:39:20|444.51|442.11|444.33|441.93|444.51|442.11|444.33|441.93|0
1656095970000|2022-06-24 18:39:30|443.99|441.59|444.16|441.76|444.16|441.76|443.99|441.59|0
1656095980000|2022-06-24 18:39:40|444.86|442.46|444.86|442.46|444.86|442.46|444.86|442.46|0
1656095990000|2022-06-24 18:39:50|445.2|442.8|445.2|442.8|445.2|442.8|445.2|442.8|0
1656096000000|2022-06-24 18:40:00|445.38|442.98|445.38|442.98|445.38|442.98|445.38|442.98|0
1656096010000|2022-06-24 18:40:10|445.2|442.8|445.55|443.15|445.55|443.15|445.2|442.8|0
1656096020000|2022-06-24 18:40:20|445.38|442.98|445.55|443.15|445.55|443.15|445.2|442.8|0
1656096030000|2022-06-24 18:40:30|445.72|443.32|445.72|443.32|445.9|443.5|445.72|443.32|0
1656096040000|2022-06-24 18:40:40|445.55|443.15|444.68|442.28|445.55|443.15|444.68|442.28|0
1656096050000|2022-06-24 18:40:50|445.03|442.63|444.68|442.28|445.03|442.63|444.68|442.28|0
1656096060000|2022-06-24 18:41:00|444.51|442.11|444.6|442.2|444.68|442.28|444.51|442.11|0
1656096070000|2022-06-24 18:41:10|444.51|442.11|444.51|442.11|444.51|442.11|444.51|442.11|0
1656096080000|2022-06-24 18:41:20|444.68|442.28|444.33|441.93|444.68|442.28|444.33|441.93|0
1656096090000|2022-06-24 18:41:30|444.16|441.76|444.33|441.93|444.33|441.93|444.16|441.76|0
1656096100000|2022-06-24 18:41:40|444.16|441.76|444.16|441.76|444.16|441.76|444.16|441.76|0
1656096110000|2022-06-24 18:41:50|443.99|441.59|443.99|441.59|444.16|441.76|443.99|441.59|0
1656096130000|2022-06-24 18:42:10|443.64|441.24|444.16|441.76|444.16|441.76|443.64|441.24|0
1656096140000|2022-06-24 18:42:20|444.33|441.93|444.33|441.93|444.33|441.93|444.33|441.93|0
1656096150000|2022-06-24 18:42:30|444.16|441.76|444.16|441.76|444.16|441.76|444.16|441.76|0
1656096160000|2022-06-24 18:42:40|444.33|441.93|444.51|442.11|444.68|442.28|444.33|441.93|0
1656096180000|2022-06-24 18:43:00|444.33|441.93|443.99|441.59|444.33|441.93|443.99|441.59|0
1656096200000|2022-06-24 18:43:20|444.16|441.76|444.16|441.76|444.33|441.93|444.16|441.76|0
1656096210000|2022-06-24 18:43:30|443.99|441.59|444.75|442.35|444.75|442.35|443.99|441.59|0
1656096220000|2022-06-24 18:43:40|444.58|442.18|444.58|442.18|444.58|442.18|444.58|442.18|0
1656096230000|2022-06-24 18:43:50|444.75|442.35|444.92|442.52|444.92|442.52|444.75|442.35|0
1656096240000|2022-06-24 18:44:00|444.75|442.35|445.1|442.7|445.1|442.7|444.75|442.35|0
1656096250000|2022-06-24 18:44:10|444.92|442.52|444.92|442.52|444.92|442.52|444.92|442.52|0
1656096260000|2022-06-24 18:44:20|445.1|442.7|445.27|442.87|445.27|442.87|445.1|442.7|0
1656096270000|2022-06-24 18:44:30|445.1|442.7|444.92|442.52|445.1|442.7|444.92|442.52|0
1656096280000|2022-06-24 18:44:40|445.1|442.7|445.27|442.87|445.27|442.87|445.1|442.7|0
1656096290000|2022-06-24 18:44:50|445.1|442.7|444.92|442.52|445.1|442.7|444.84|442.44|0
1656096300000|2022-06-24 18:45:00|444.45|442.05|444.62|442.22|444.62|442.22|444.45|442.05|0
1656096310000|2022-06-24 18:45:10|444.45|442.05|444.1|441.7|444.45|442.05|444.1|441.7|0
1656096320000|2022-06-24 18:45:20|444.28|441.88|444.1|441.7|444.28|441.88|444.1|441.7|0
1656096330000|2022-06-24 18:45:30|443.93|441.53|443.58|441.18|443.93|441.53|443.58|441.18|0
1656096340000|2022-06-24 18:45:40|443.41|441.01|443.58|441.18|443.58|441.18|443.41|441.01|0
1656096350000|2022-06-24 18:45:50|443.75|441.35|443.41|441.01|443.75|441.35|443.41|441.01|0
1656096360000|2022-06-24 18:46:00|443.23|440.83|443.23|440.83|443.23|440.83|443.23|440.83|0
1656096370000|2022-06-24 18:46:10|443.41|441.01|443.41|441.01|443.58|441.18|443.41|441.01|0
1656096380000|2022-06-24 18:46:20|443.58|441.18|443.58|441.18|443.58|441.18|443.58|441.18|0
1656096390000|2022-06-24 18:46:30|443.93|441.53|443.75|441.35|443.93|441.53|443.75|441.35|0
1656096400000|2022-06-24 18:46:40|443.58|441.18|443.58|441.18|443.58|441.18|443.58|441.18|0
1656096420000|2022-06-24 18:47:00|443.75|441.35|443.41|441.01|443.75|441.35|443.41|441.01|0
1656096430000|2022-06-24 18:47:10|443.23|440.83|443.23|440.83|443.23|440.83|443.23|440.83|0
1656096440000|2022-06-24 18:47:20|443.06|440.66|443.06|440.66|443.06|440.66|443.06|440.66|0
1656096460000|2022-06-24 18:47:40|442.89|440.49|442.89|440.49|442.89|440.49|442.89|440.49|0
1656096470000|2022-06-24 18:47:50|442.71|440.31|442.71|440.31|442.71|440.31|442.71|440.31|0
1656096480000|2022-06-24 18:48:00|442.54|440.14|442.54|440.14|442.54|440.14|442.54|440.14|0
1656096490000|2022-06-24 18:48:10|442.71|440.31|442.89|440.49|443.06|440.66|442.71|440.31|0
1656096500000|2022-06-24 18:48:20|442.71|440.31|442.71|440.31|442.89|440.49|442.71|440.31|0
1656096510000|2022-06-24 18:48:30|442.54|440.14|442.54|440.14|442.54|440.14|442.54|440.14|0
1656096520000|2022-06-24 18:48:40|442.89|440.49|442.54|440.14|442.89|440.49|442.54|440.14|0
1656096540000|2022-06-24 18:49:00|442.71|440.31|442.54|440.14|442.71|440.31|442.54|440.14|0
1656096550000|2022-06-24 18:49:10|442.71|440.31|442.71|440.31|442.89|440.49|442.71|440.31|0
1656096560000|2022-06-24 18:49:20|442.89|440.49|442.71|440.31|442.89|440.49|442.71|440.31|0
1656096570000|2022-06-24 18:49:30|442.54|440.14|442.54|440.14|442.54|440.14|442.54|440.14|0
1656096580000|2022-06-24 18:49:40|442.37|439.97|442.54|440.14|442.54|440.14|442.37|439.97|0
1656096590000|2022-06-24 18:49:50|442.37|439.97|442.19|439.79|442.37|439.97|442.19|439.79|0
1656096610000|2022-06-24 18:50:10|442.37|439.97|442.37|439.97|442.37|439.97|442.37|439.97|0
1656096620000|2022-06-24 18:50:20|442.54|440.14|442.71|440.31|442.89|440.49|442.54|440.14|0
1656096630000|2022-06-24 18:50:30|442.89|440.49|442.89|440.49|442.89|440.49|442.71|440.31|0
1656096640000|2022-06-24 18:50:40|442.37|439.97|442.37|439.97|442.37|439.97|442.37|439.97|0
1656096660000|2022-06-24 18:51:00|442.54|440.14|442.54|440.14|442.54|440.14|442.37|439.97|0
1656096670000|2022-06-24 18:51:10|442.37|439.97|442.54|440.14|442.54|440.14|442.37|439.97|0
1656096680000|2022-06-24 18:51:20|442.71|440.31|442.71|440.31|442.71|440.31|442.71|440.31|0
1656096690000|2022-06-24 18:51:30|442.89|440.49|443.06|440.66|443.06|440.66|442.71|440.31|0
1656096700000|2022-06-24 18:51:40|443.23|440.83|442.89|440.49|443.23|440.83|442.89|440.49|0
1656096710000|2022-06-24 18:51:50|443.06|440.66|443.23|440.83|443.23|440.83|442.89|440.49|0
1656096720000|2022-06-24 18:52:00|443.06|440.66|443.06|440.66|443.06|440.66|442.89|440.49|0
1656096730000|2022-06-24 18:52:10|443.15|440.75|443.06|440.66|443.15|440.75|443.06|440.66|0
1656096740000|2022-06-24 18:52:20|442.88|440.48|443.06|440.66|443.06|440.66|442.88|440.48|0
1656096750000|2022-06-24 18:52:30|442.88|440.48|442.88|440.48|442.88|440.48|442.88|440.48|0
1656096760000|2022-06-24 18:52:40|442.71|440.31|442.54|440.14|442.71|440.31|442.54|440.14|0
1656096770000|2022-06-24 18:52:50|442.71|440.31|442.54|440.14|442.71|440.31|442.54|440.14|0
1656096780000|2022-06-24 18:53:00|442.36|439.96|442.19|439.79|442.36|439.96|442.19|439.79|0
1656096790000|2022-06-24 18:53:10|442.28|439.88|442.54|440.14|442.54|440.14|442.28|439.88|0
1656096800000|2022-06-24 18:53:20|442.36|439.96|442.36|439.96|442.36|439.96|442.36|439.96|0
1656096810000|2022-06-24 18:53:30|442.54|440.14|442.36|439.96|442.54|440.14|442.36|439.96|0
1656096820000|2022-06-24 18:53:40|442.54|440.14|442.88|440.48|442.88|440.48|442.54|440.14|0
1656096830000|2022-06-24 18:53:50|442.71|440.31|442.88|440.48|442.88|440.48|442.71|440.31|0
1656096840000|2022-06-24 18:54:00|443.06|440.66|443.06|440.66|443.06|440.66|443.06|440.66|0
1656096850000|2022-06-24 18:54:10|443.23|440.83|443.06|440.66|443.23|440.83|443.06|440.66|0
1656096860000|2022-06-24 18:54:20|443.23|440.83|443.06|440.66|443.23|440.83|443.06|440.66|0
1656096870000|2022-06-24 18:54:30|442.71|440.31|442.19|439.79|442.71|440.31|442.19|439.79|0
1656096880000|2022-06-24 18:54:40|442.36|439.96|442.19|439.79|442.36|439.96|442.19|439.79|0
1656096890000|2022-06-24 18:54:50|442.36|439.96|442.36|439.96|442.36|439.96|442.19|439.79|0
1656096900000|2022-06-24 18:55:00|442.19|439.79|442.54|440.14|442.54|440.14|442.19|439.79|0
1656096910000|2022-06-24 18:55:10|442.36|439.96|442.54|440.14|442.54|440.14|442.36|439.96|0
1656096920000|2022-06-24 18:55:20|442.36|439.96|442.54|440.14|442.54|440.14|442.36|439.96|0
1656096930000|2022-06-24 18:55:30|442.71|440.31|442.71|440.31|442.88|440.48|442.71|440.31|0
1656096940000|2022-06-24 18:55:40|442.54|440.14|442.71|440.31|442.71|440.31|442.54|440.14|0
1656096950000|2022-06-24 18:55:50|442.88|440.48|442.71|440.31|442.88|440.48|442.71|440.31|0
1656096960000|2022-06-24 18:56:00|442.88|440.48|443.06|440.66|443.06|440.66|442.88|440.48|0
1656096990000|2022-06-24 18:56:30|442.88|440.48|442.54|440.14|442.88|440.48|442.54|440.14|0
1656097010000|2022-06-24 18:56:50|442.36|439.96|442.36|439.96|442.36|439.96|442.36|439.96|0
1656097020000|2022-06-24 18:57:00|442.54|440.14|442.71|440.31|442.71|440.31|442.54|440.14|0
1656097030000|2022-06-24 18:57:10|442.88|440.48|442.54|440.14|442.88|440.48|442.54|440.14|0
1656097040000|2022-06-24 18:57:20|442.36|439.96|442.19|439.79|442.36|439.96|442.19|439.79|0
1656097060000|2022-06-24 18:57:40|442.02|439.62|441.84|439.44|442.02|439.62|441.84|439.44|0
1656097070000|2022-06-24 18:57:50|442.02|439.62|442.02|439.62|442.02|439.62|442.02|439.62|0
1656097080000|2022-06-24 18:58:00|441.84|439.44|441.5|439.1|441.84|439.44|441.5|439.1|0
1656097090000|2022-06-24 18:58:10|441.67|439.27|441.67|439.27|441.84|439.44|441.67|439.27|0
1656097100000|2022-06-24 18:58:20|441.84|439.44|441.84|439.44|441.84|439.44|441.84|439.44|0
1656097110000|2022-06-24 18:58:30|441.67|439.27|441.67|439.27|441.67|439.27|441.67|439.27|0
1656097120000|2022-06-24 18:58:40|441.5|439.1|441.5|439.1|441.5|439.1|441.5|439.1|0
1656097140000|2022-06-24 18:59:00|441.67|439.27|441.5|439.1|441.67|439.27|441.5|439.1|0
1656097150000|2022-06-24 18:59:10|441.67|439.27|441.67|439.27|441.67|439.27|441.67|439.27|0
1656097160000|2022-06-24 18:59:20|441.5|439.1|441.32|438.92|441.5|439.1|441.32|438.92|0
1656097170000|2022-06-24 18:59:30|441.67|439.27|441.5|439.1|441.67|439.27|441.5|439.1|0
1656097180000|2022-06-24 18:59:40|441.32|438.92|441.32|438.92|441.32|438.92|441.32|438.92|0
1656097190000|2022-06-24 18:59:50|441.5|439.1|441.67|439.27|441.67|439.27|441.5|439.1|0
1656097200000|2022-06-24 19:00:00|441.32|438.92|441.67|439.27|441.67|439.27|441.32|438.92|0
1656097210000|2022-06-24 19:00:10|441.5|439.1|441.32|438.92|441.5|439.1|441.32|438.92|0
1656097220000|2022-06-24 19:00:20|441.67|439.27|441.32|438.92|441.67|439.27|441.32|438.92|0
1656097240000|2022-06-24 19:00:40|441.5|439.1|441.32|438.92|441.5|439.1|441.32|438.92|0
1656097250000|2022-06-24 19:00:50|441.5|439.1|441.67|439.27|441.67|439.27|441.5|439.1|0
1656097260000|2022-06-24 19:01:00|441.84|439.44|442.19|439.79|442.19|439.79|441.84|439.44|0
1656097270000|2022-06-24 19:01:10|442.53|440.13|442.19|439.79|442.53|440.13|442.19|439.79|0
1656097280000|2022-06-24 19:01:20|442.53|440.13|442.53|440.13|442.53|440.13|442.53|440.13|0
1656097290000|2022-06-24 19:01:30|442.71|440.31|442.53|440.13|442.71|440.31|442.53|440.13|0
1656097300000|2022-06-24 19:01:40|442.36|439.96|442.36|439.96|442.53|440.13|442.36|439.96|0
1656097310000|2022-06-24 19:01:50|442.53|440.13|442.19|439.79|442.53|440.13|442.19|439.79|0
1656097320000|2022-06-24 19:02:00|442.36|439.96|442.36|439.96|442.36|439.96|442.36|439.96|0
1656097330000|2022-06-24 19:02:10|442.19|439.79|442.01|439.61|442.36|439.96|442.01|439.61|0
1656097340000|2022-06-24 19:02:20|441.84|439.44|442.01|439.61|442.01|439.61|441.84|439.44|0
1656097350000|2022-06-24 19:02:30|442.19|439.79|442.19|439.79|442.19|439.79|442.19|439.79|0
1656097360000|2022-06-24 19:02:40|442.36|439.96|442.53|440.13|442.53|440.13|442.36|439.96|0
1656097370000|2022-06-24 19:02:50|442.36|439.96|442.71|440.31|442.71|440.31|442.36|439.96|0
1656097380000|2022-06-24 19:03:00|442.53|440.13|442.19|439.79|442.53|440.13|442.19|439.79|0
1656097390000|2022-06-24 19:03:10|442.36|439.96|442.36|439.96|442.53|440.13|442.36|439.96|0
1656097400000|2022-06-24 19:03:20|442.71|440.31|442.36|439.96|442.71|440.31|442.36|439.96|0
1656097410000|2022-06-24 19:03:30|443.31|440.91|443.31|440.91|443.49|441.09|443.14|440.74|0
1656097420000|2022-06-24 19:03:40|443.14|440.74|442.97|440.57|443.14|440.74|442.97|440.57|0
1656097430000|2022-06-24 19:03:50|442.79|440.39|442.62|440.22|442.79|440.39|442.62|440.22|0
1656097440000|2022-06-24 19:04:00|442.79|440.39|442.79|440.39|442.79|440.39|442.79|440.39|0
1656097460000|2022-06-24 19:04:20|442.62|440.22|442.62|440.22|442.62|440.22|442.62|440.22|0
1656097470000|2022-06-24 19:04:30|442.45|440.05|442.45|440.05|442.45|440.05|442.45|440.05|0
1656097480000|2022-06-24 19:04:40|442.62|440.22|442.45|440.05|442.62|440.22|442.45|440.05|0
1656097510000|2022-06-24 19:05:10|442.79|440.39|442.79|440.39|442.79|440.39|442.79|440.39|0
1656097520000|2022-06-24 19:05:20|442.62|440.22|443.14|440.74|443.14|440.74|442.62|440.22|0
1656097530000|2022-06-24 19:05:30|443.31|440.91|443.66|441.26|443.66|441.26|443.31|440.91|0
1656097540000|2022-06-24 19:05:40|443.31|440.91|443.31|440.91|443.31|440.91|443.14|440.74|0
1656097550000|2022-06-24 19:05:50|443.48|441.08|443.31|440.91|443.48|441.08|443.31|440.91|0
1656097560000|2022-06-24 19:06:00|443.14|440.74|443.14|440.74|443.14|440.74|443.14|440.74|0
1656097570000|2022-06-24 19:06:10|443.31|440.91|443.14|440.74|443.31|440.91|443.14|440.74|0
1656097580000|2022-06-24 19:06:20|442.97|440.57|442.79|440.39|442.97|440.57|442.79|440.39|0
1656097590000|2022-06-24 19:06:30|442.62|440.22|442.45|440.05|442.62|440.22|442.45|440.05|0
1656097600000|2022-06-24 19:06:40|442.27|439.87|442.1|439.7|442.27|439.87|442.1|439.7|0
1656097610000|2022-06-24 19:06:50|442.45|440.05|442.27|439.87|442.45|440.05|442.27|439.87|0
1656097620000|2022-06-24 19:07:00|442.45|440.05|442.45|440.05|442.45|440.05|442.27|439.87|0
1656097630000|2022-06-24 19:07:10|442.27|439.87|442.79|440.39|442.79|440.39|442.27|439.87|0
1656097640000|2022-06-24 19:07:20|442.97|440.57|442.45|440.05|442.97|440.57|442.45|440.05|0
1656097650000|2022-06-24 19:07:30|442.62|440.22|442.45|440.05|442.62|440.22|442.27|439.87|0
1656097660000|2022-06-24 19:07:40|442.27|439.87|442.45|440.05|442.45|440.05|442.27|439.87|0
1656097670000|2022-06-24 19:07:50|442.27|439.87|442.1|439.7|442.27|439.87|442.1|439.7|0
1656097680000|2022-06-24 19:08:00|442.27|439.87|442.45|440.05|442.45|440.05|442.27|439.87|0
1656097690000|2022-06-24 19:08:10|442.27|439.87|442.27|439.87|442.27|439.87|442.27|439.87|0
1656097710000|2022-06-24 19:08:30|442.1|439.7|442.1|439.7|442.1|439.7|442.1|439.7|0
1656097720000|2022-06-24 19:08:40|442.27|439.87|442.45|440.05|442.45|440.05|442.27|439.87|0
1656097730000|2022-06-24 19:08:50|442.27|439.87|442.45|440.05|442.45|440.05|442.27|439.87|0
1656097740000|2022-06-24 19:09:00|442.27|439.87|442.45|440.05|442.45|440.05|442.27|439.87|0
1656097750000|2022-06-24 19:09:10|442.62|440.22|442.62|440.22|442.62|440.22|442.62|440.22|0
1656097760000|2022-06-24 19:09:20|442.45|440.05|442.45|440.05|442.45|440.05|442.45|440.05|0
1656097770000|2022-06-24 19:09:30|442.62|440.22|442.71|440.31|442.71|440.31|442.62|440.22|0
1656097780000|2022-06-24 19:09:40|442.62|440.22|442.79|440.39|442.79|440.39|442.62|440.22|0
1656097790000|2022-06-24 19:09:50|442.96|440.56|443.14|440.74|443.14|440.74|442.96|440.56|0
1656097800000|2022-06-24 19:10:00|443.48|441.08|443.66|441.26|443.83|441.43|443.48|441.08|0
1656097810000|2022-06-24 19:10:10|443.48|441.08|443.14|440.74|443.48|441.08|443.14|440.74|0
1656097820000|2022-06-24 19:10:20|443.31|440.91|443.66|441.26|443.66|441.26|443.31|440.91|0
1656097830000|2022-06-24 19:10:30|443.83|441.43|443.14|440.74|443.83|441.43|443.14|440.74|0
1656097840000|2022-06-24 19:10:40|443.48|441.08|443.66|441.26|443.66|441.26|443.48|441.08|0
1656097850000|2022-06-24 19:10:50|443.75|441.35|443.83|441.43|443.83|441.43|443.75|441.35|0
1656097860000|2022-06-24 19:11:00|444|441.6|443.66|441.26|444|441.6|443.66|441.26|0
1656097870000|2022-06-24 19:11:10|443.48|441.08|443.48|441.08|443.48|441.08|443.48|441.08|0
1656097880000|2022-06-24 19:11:20|443.31|440.91|443.66|441.26|443.66|441.26|443.31|440.91|0
1656097890000|2022-06-24 19:11:30|443.83|441.43|443.66|441.26|443.83|441.43|443.66|441.26|0
1656097910000|2022-06-24 19:11:50|443.48|441.08|444|441.6|444|441.6|443.48|441.08|0
1656097920000|2022-06-24 19:12:00|443.83|441.43|443.83|441.43|443.83|441.43|443.83|441.43|0
1656097930000|2022-06-24 19:12:10|444|441.6|443.83|441.43|444|441.6|443.83|441.43|0
1656097940000|2022-06-24 19:12:20|444|441.6|444|441.6|444|441.6|444|441.6|0
1656097960000|2022-06-24 19:12:40|443.83|441.43|443.65|441.25|443.83|441.43|443.65|441.25|0
1656097970000|2022-06-24 19:12:50|443.48|441.08|443.65|441.25|443.65|441.25|443.48|441.08|0
1656097980000|2022-06-24 19:13:00|443.48|441.08|443.31|440.91|443.48|441.08|443.14|440.74|0
1656097990000|2022-06-24 19:13:10|443.48|441.08|443.48|441.08|443.48|441.08|443.48|441.08|0
1656098000000|2022-06-24 19:13:20|443.31|440.91|443.48|441.08|443.48|441.08|443.31|440.91|0
1656098010000|2022-06-24 19:13:30|443.65|441.25|443.83|441.43|443.83|441.43|443.65|441.25|0
1656098020000|2022-06-24 19:13:40|444|441.6|444|441.6|444|441.6|444|441.6|0
1656098030000|2022-06-24 19:13:50|443.83|441.43|443.48|441.08|443.83|441.43|443.48|441.08|0
1656098040000|2022-06-24 19:14:00|443.65|441.25|443.83|441.43|443.83|441.43|443.48|441.08|0
1656098050000|2022-06-24 19:14:10|443.65|441.25|443.65|441.25|443.83|441.43|443.65|441.25|0
1656098060000|2022-06-24 19:14:20|443.48|441.08|443.48|441.08|443.48|441.08|443.48|441.08|0
1656098070000|2022-06-24 19:14:30|443.65|441.25|443.48|441.08|443.65|441.25|443.48|441.08|0
1656098080000|2022-06-24 19:14:40|443.31|440.91|442.79|440.39|443.31|440.91|442.79|440.39|0
1656098090000|2022-06-24 19:14:50|442.62|440.22|442.44|440.04|442.62|440.22|442.44|440.04|0
1656098100000|2022-06-24 19:15:00|442.1|439.7|442.1|439.7|442.1|439.7|442.1|439.7|0
1656098110000|2022-06-24 19:15:10|442.27|439.87|442.1|439.7|442.27|439.87|442.1|439.7|0
1656098120000|2022-06-24 19:15:20|442.62|440.22|442.44|440.04|442.62|440.22|442.44|440.04|0
1656098130000|2022-06-24 19:15:30|442.27|439.87|442.44|440.04|442.44|440.04|442.27|439.87|0
1656098140000|2022-06-24 19:15:40|442.27|439.87|442.1|439.7|442.27|439.87|442.1|439.7|0
1656098150000|2022-06-24 19:15:50|441.93|439.53|441.93|439.53|441.93|439.53|441.93|439.53|0
1656098160000|2022-06-24 19:16:00|441.75|439.35|441.75|439.35|441.75|439.35|441.75|439.35|0
1656098170000|2022-06-24 19:16:10|441.58|439.18|441.75|439.35|441.75|439.35|441.58|439.18|0
1656098180000|2022-06-24 19:16:20|441.58|439.18|441.75|439.35|441.75|439.35|441.58|439.18|0
1656098190000|2022-06-24 19:16:30|441.58|439.18|441.41|439.01|441.58|439.18|441.41|439.01|0
1656098200000|2022-06-24 19:16:40|441.58|439.18|441.23|438.83|441.58|439.18|441.23|438.83|0
1656098210000|2022-06-24 19:16:50|441.41|439.01|441.41|439.01|441.41|439.01|441.23|438.83|0
1656098220000|2022-06-24 19:17:00|441.58|439.18|441.58|439.18|441.58|439.18|441.58|439.18|0
1656098230000|2022-06-24 19:17:10|441.75|439.35|441.58|439.18|441.75|439.35|441.58|439.18|0
1656098240000|2022-06-24 19:17:20|441.75|439.35|441.67|439.27|441.75|439.35|441.58|439.18|0
1656098250000|2022-06-24 19:17:30|441.75|439.35|442.1|439.7|442.1|439.7|441.75|439.35|0
1656098260000|2022-06-24 19:17:40|441.92|439.52|442.27|439.87|442.27|439.87|441.92|439.52|0
1656098270000|2022-06-24 19:17:50|442.1|439.7|442.27|439.87|442.27|439.87|442.1|439.7|0
1656098280000|2022-06-24 19:18:00|442.1|439.7|441.92|439.52|442.1|439.7|441.92|439.52|0
1656098290000|2022-06-24 19:18:10|441.75|439.35|441.58|439.18|441.75|439.35|441.58|439.18|0
1656098300000|2022-06-24 19:18:20|441.41|439.01|441.41|439.01|441.41|439.01|441.41|439.01|0
1656098320000|2022-06-24 19:18:40|441.23|438.83|441.23|438.83|441.23|438.83|441.23|438.83|0
1656098330000|2022-06-24 19:18:50|441.41|439.01|441.23|438.83|441.41|439.01|441.23|438.83|0
1656098340000|2022-06-24 19:19:00|441.41|439.01|441.41|439.01|441.41|439.01|441.41|439.01|0
1656098350000|2022-06-24 19:19:10|441.58|439.18|441.41|439.01|441.58|439.18|441.41|439.01|0
1656098360000|2022-06-24 19:19:20|441.58|439.18|441.75|439.35|441.75|439.35|441.58|439.18|0
1656098370000|2022-06-24 19:19:30|441.92|439.52|441.75|439.35|441.92|439.52|441.75|439.35|0
1656098380000|2022-06-24 19:19:40|441.92|439.52|441.92|439.52|441.92|439.52|441.92|439.52|0
1656098390000|2022-06-24 19:19:50|441.75|439.35|441.92|439.52|441.92|439.52|441.75|439.35|0
1656098400000|2022-06-24 19:20:00|441.75|439.35|441.75|439.35|441.75|439.35|441.58|439.18|0
1656098410000|2022-06-24 19:20:10|441.92|439.52|441.75|439.35|441.92|439.52|441.75|439.35|0
1656098420000|2022-06-24 19:20:20|441.58|439.18|441.75|439.35|441.75|439.35|441.58|439.18|0
1656098430000|2022-06-24 19:20:30|441.58|439.18|441.75|439.35|441.75|439.35|441.58|439.18|0
1656098440000|2022-06-24 19:20:40|441.58|439.18|441.58|439.18|441.58|439.18|441.58|439.18|0
1656098450000|2022-06-24 19:20:50|441.75|439.35|441.75|439.35|441.75|439.35|441.75|439.35|0
1656098460000|2022-06-24 19:21:00|441.58|439.18|441.58|439.18|441.58|439.18|441.58|439.18|0
1656098490000|2022-06-24 19:21:30|441.41|439.01|441.23|438.83|441.41|439.01|441.23|438.83|0
1656098500000|2022-06-24 19:21:40|441.06|438.66|441.06|438.66|441.06|438.66|441.06|438.66|0
1656098520000|2022-06-24 19:22:00|441.23|438.83|441.4|439|441.4|439|441.23|438.83|0
1656098530000|2022-06-24 19:22:10|441.58|439.18|441.58|439.18|441.58|439.18|441.4|439|0
1656098540000|2022-06-24 19:22:20|441.4|439|441.23|438.83|441.4|439|441.23|438.83|0
1656098550000|2022-06-24 19:22:30|441.4|439|441.58|439.18|441.58|439.18|441.4|439|0
1656098560000|2022-06-24 19:22:40|442|439.6|442|439.6|442|439.6|442|439.6|0
1656098570000|2022-06-24 19:22:50|441.83|439.43|441.65|439.25|441.83|439.43|441.48|439.08|0
1656098580000|2022-06-24 19:23:00|442|439.6|442|439.6|442|439.6|442|439.6|0
1656098590000|2022-06-24 19:23:10|441.83|439.43|442.61|440.21|442.95|440.55|441.83|439.43|0
1656098600000|2022-06-24 19:23:20|442.78|440.38|442.44|440.04|442.78|440.38|442.44|440.04|0
1656098620000|2022-06-24 19:23:40|442.27|439.87|442.27|439.87|442.27|439.87|442.27|439.87|0
1656098640000|2022-06-24 19:24:00|442.44|440.04|442.44|440.04|442.44|440.04|442.44|440.04|0
1656098650000|2022-06-24 19:24:10|442.27|439.87|442.44|440.04|442.61|440.21|442.27|439.87|0
1656098660000|2022-06-24 19:24:20|442.61|440.21|442.61|440.21|442.61|440.21|442.61|440.21|0
1656098680000|2022-06-24 19:24:40|442.78|440.38|442.44|440.04|442.78|440.38|442.44|440.04|0
1656098700000|2022-06-24 19:25:00|442.26|439.86|442.26|439.86|442.26|439.86|442.26|439.86|0
1656098710000|2022-06-24 19:25:10|442.44|440.04|442.44|440.04|442.44|440.04|442.44|440.04|0
1656098720000|2022-06-24 19:25:20|442.26|439.86|442.61|440.21|442.61|440.21|442.26|439.86|0
1656098750000|2022-06-24 19:25:50|442.44|440.04|442.78|440.38|442.78|440.38|442.44|440.04|0
1656098760000|2022-06-24 19:26:00|442.95|440.55|443.13|440.73|443.13|440.73|442.95|440.55|0
1656098780000|2022-06-24 19:26:20|443.3|440.9|443.64|441.24|443.64|441.24|443.3|440.9|0
1656098790000|2022-06-24 19:26:30|443.81|441.41|443.47|441.07|443.81|441.41|443.47|441.07|0
1656098800000|2022-06-24 19:26:40|443.3|440.9|443.81|441.41|443.81|441.41|443.3|440.9|0
1656098810000|2022-06-24 19:26:50|443.64|441.24|443.64|441.24|443.81|441.41|443.64|441.24|0
1656098830000|2022-06-24 19:27:10|443.81|441.41|443.81|441.41|443.81|441.41|443.81|441.41|0
1656098840000|2022-06-24 19:27:20|443.99|441.59|444.16|441.76|444.16|441.76|443.99|441.59|0
1656098850000|2022-06-24 19:27:30|443.99|441.59|443.99|441.59|443.99|441.59|443.99|441.59|0
1656098860000|2022-06-24 19:27:40|443.81|441.41|443.3|440.9|443.81|441.41|443.3|440.9|0
1656098870000|2022-06-24 19:27:50|443.12|440.72|443.12|440.72|443.12|440.72|443.12|440.72|0
1656098880000|2022-06-24 19:28:00|442.78|440.38|442.61|440.21|442.78|440.38|442.61|440.21|0
1656098890000|2022-06-24 19:28:10|442.78|440.38|442.44|440.04|442.78|440.38|442.44|440.04|0
1656098900000|2022-06-24 19:28:20|442.61|440.21|442.44|440.04|442.61|440.21|442.44|440.04|0
1656098910000|2022-06-24 19:28:30|442.61|440.21|442.44|440.04|442.61|440.21|442.44|440.04|0
1656098920000|2022-06-24 19:28:40|442.61|440.21|442.44|440.04|442.61|440.21|442.44|440.04|0
1656098930000|2022-06-24 19:28:50|442.26|439.86|442.26|439.86|442.26|439.86|442.26|439.86|0
1656098940000|2022-06-24 19:29:00|442.09|439.69|442.09|439.69|442.09|439.69|442.09|439.69|0
1656098950000|2022-06-24 19:29:10|442.26|439.86|442.26|439.86|442.26|439.86|442.26|439.86|0
1656098960000|2022-06-24 19:29:20|442.09|439.69|442.44|440.04|442.44|440.04|442.09|439.69|0
1656098970000|2022-06-24 19:29:30|442.26|439.86|442.61|440.21|442.61|440.21|442.26|439.86|0
1656098980000|2022-06-24 19:29:40|442.78|440.38|442.78|440.38|442.78|440.38|442.78|440.38|0
1656098990000|2022-06-24 19:29:50|442.95|440.55|442.44|440.04|442.95|440.55|442.44|440.04|0
1656099000000|2022-06-24 19:30:00|442.61|440.21|442.26|439.86|442.61|440.21|442.26|439.86|0
1656099030000|2022-06-24 19:30:30|442.09|439.69|442.09|439.69|442.09|439.69|442.09|439.69|0
1656099040000|2022-06-24 19:30:40|442.26|439.86|441.61|439.21|442.26|439.86|441.61|439.21|0
1656099050000|2022-06-24 19:30:50|441.78|439.38|441.96|439.56|441.96|439.56|441.78|439.38|0
1656099060000|2022-06-24 19:31:00|442.13|439.73|442.13|439.73|442.13|439.73|442.13|439.73|0
1656099070000|2022-06-24 19:31:10|441.96|439.56|441.96|439.56|441.96|439.56|441.96|439.56|0
1656099080000|2022-06-24 19:31:20|442.13|439.73|442.47|440.07|442.47|440.07|442.13|439.73|0
1656099090000|2022-06-24 19:31:30|442.3|439.9|442.3|439.9|442.3|439.9|442.13|439.73|0
1656099100000|2022-06-24 19:31:40|442.13|439.73|441.96|439.56|442.13|439.73|441.96|439.56|0
1656099110000|2022-06-24 19:31:50|442.13|439.73|442.3|439.9|442.3|439.9|442.13|439.73|0
1656099120000|2022-06-24 19:32:00|442.13|439.73|441.96|439.56|442.13|439.73|441.96|439.56|0
1656099130000|2022-06-24 19:32:10|442.13|439.73|441.61|439.21|442.13|439.73|441.61|439.21|0
1656099140000|2022-06-24 19:32:20|441.78|439.38|441.96|439.56|441.96|439.56|441.78|439.38|0
1656099150000|2022-06-24 19:32:30|441.78|439.38|441.96|439.56|441.96|439.56|441.78|439.38|0
1656099160000|2022-06-24 19:32:40|442.13|439.73|442.3|439.9|442.3|439.9|442.13|439.73|0
1656099170000|2022-06-24 19:32:50|442.13|439.73|442.3|439.9|442.47|440.07|442.13|439.73|0
1656099180000|2022-06-24 19:33:00|442.13|439.73|442.3|439.9|442.3|439.9|442.13|439.73|0
1656099190000|2022-06-24 19:33:10|442.47|440.07|442.82|440.42|442.82|440.42|442.47|440.07|0
1656099200000|2022-06-24 19:33:20|442.99|440.59|442.82|440.42|442.99|440.59|442.82|440.42|0
1656099210000|2022-06-24 19:33:30|442.99|440.59|442.99|440.59|443.16|440.76|442.99|440.59|0
1656099220000|2022-06-24 19:33:40|443.16|440.76|443.16|440.76|443.33|440.93|443.16|440.76|0
1656099230000|2022-06-24 19:33:50|443.33|440.93|443.16|440.76|443.33|440.93|442.99|440.59|0
1656099240000|2022-06-24 19:34:00|442.99|440.59|442.99|440.59|442.99|440.59|442.99|440.59|0
1656099250000|2022-06-24 19:34:10|443.33|440.93|442.99|440.59|443.33|440.93|442.82|440.42|0
1656099260000|2022-06-24 19:34:20|443.33|440.93|443.51|441.11|443.51|441.11|443.33|440.93|0
1656099270000|2022-06-24 19:34:30|443.68|441.28|443.33|440.93|443.68|441.28|443.33|440.93|0
1656099280000|2022-06-24 19:34:40|443.16|440.76|443.16|440.76|443.33|440.93|443.16|440.76|0
1656099290000|2022-06-24 19:34:50|443.33|440.93|443.68|441.28|443.68|441.28|443.33|440.93|0
1656099300000|2022-06-24 19:35:00|443.51|441.11|443.85|441.45|443.85|441.45|443.51|441.11|0
1656099310000|2022-06-24 19:35:10|444.02|441.62|444.37|441.97|444.37|441.97|444.02|441.62|0
1656099320000|2022-06-24 19:35:20|444.02|441.62|443.85|441.45|444.02|441.62|443.85|441.45|0
1656099330000|2022-06-24 19:35:30|443.68|441.28|443.33|440.93|443.68|441.28|443.33|440.93|0
1656099340000|2022-06-24 19:35:40|443.51|441.11|443.16|440.76|443.51|441.11|442.99|440.59|0
1656099350000|2022-06-24 19:35:50|443.33|440.93|443.33|440.93|443.33|440.93|443.33|440.93|0
1656099360000|2022-06-24 19:36:00|443.16|440.76|442.82|440.42|443.16|440.76|442.82|440.42|0
1656099370000|2022-06-24 19:36:10|442.64|440.24|442.64|440.24|442.82|440.42|442.64|440.24|0
1656099380000|2022-06-24 19:36:20|442.82|440.42|442.82|440.42|442.82|440.42|442.64|440.24|0
1656099390000|2022-06-24 19:36:30|442.99|440.59|442.81|440.41|442.99|440.59|442.64|440.24|0
1656099400000|2022-06-24 19:36:40|443.16|440.76|442.81|440.41|443.16|440.76|442.64|440.24|0
1656099410000|2022-06-24 19:36:50|442.64|440.24|442.64|440.24|442.99|440.59|442.64|440.24|0
1656099420000|2022-06-24 19:37:00|442.47|440.07|442.3|439.9|442.47|440.07|442.3|439.9|0
1656099430000|2022-06-24 19:37:10|442.13|439.73|441.95|439.55|442.3|439.9|441.95|439.55|0
1656099440000|2022-06-24 19:37:20|442.13|439.73|442.13|439.73|442.13|439.73|441.95|439.55|0
1656099450000|2022-06-24 19:37:30|441.95|439.55|441.78|439.38|441.95|439.55|441.78|439.38|0
1656099460000|2022-06-24 19:37:40|441.95|439.55|441.78|439.38|441.95|439.55|441.78|439.38|0
1656099470000|2022-06-24 19:37:50|441.95|439.55|441.95|439.55|442.13|439.73|441.95|439.55|0
1656099480000|2022-06-24 19:38:00|442.13|439.73|441.95|439.55|442.13|439.73|441.95|439.55|0
1656099490000|2022-06-24 19:38:10|442.13|439.73|441.95|439.55|442.13|439.73|441.95|439.55|0
1656099500000|2022-06-24 19:38:20|441.78|439.38|441.61|439.21|441.78|439.38|441.61|439.21|0
1656099510000|2022-06-24 19:38:30|441.78|439.38|441.95|439.55|441.95|439.55|441.78|439.38|0
1656099520000|2022-06-24 19:38:40|441.61|439.21|441.61|439.21|441.61|439.21|441.61|439.21|0
1656099530000|2022-06-24 19:38:50|441.44|439.04|441.26|438.86|441.44|439.04|441.26|438.86|0
1656099540000|2022-06-24 19:39:00|441.44|439.04|441.61|439.21|441.61|439.21|441.44|439.04|0
1656099550000|2022-06-24 19:39:10|441.44|439.04|441.78|439.38|441.78|439.38|441.44|439.04|0
1656099560000|2022-06-24 19:39:20|441.61|439.21|441.61|439.21|441.78|439.38|441.61|439.21|0
1656099570000|2022-06-24 19:39:30|441.26|438.86|441.26|438.86|441.26|438.86|441.26|438.86|0
1656099580000|2022-06-24 19:39:40|441.09|438.69|441.09|438.69|441.09|438.69|441.09|438.69|0
1656099590000|2022-06-24 19:39:50|440.92|438.52|440.92|438.52|440.92|438.52|440.92|438.52|0
1656099600000|2022-06-24 19:40:00|440.75|438.35|440.92|438.52|440.92|438.52|440.58|438.18|0
1656099610000|2022-06-24 19:40:10|441.09|438.69|440.92|438.52|441.09|438.69|440.92|438.52|0
1656099620000|2022-06-24 19:40:20|440.75|438.35|440.58|438.18|440.75|438.35|440.58|438.18|0
1656099630000|2022-06-24 19:40:30|440.75|438.35|440.75|438.35|440.75|438.35|440.58|438.18|0
1656099640000|2022-06-24 19:40:40|440.58|438.18|440.4|438|440.58|438.18|440.4|438|0
1656099650000|2022-06-24 19:40:50|440.58|438.18|440.4|438|440.58|438.18|440.4|438|0
1656099660000|2022-06-24 19:41:00|440.58|438.18|440.58|438.18|440.58|438.18|440.58|438.18|0
1656099670000|2022-06-24 19:41:10|440.4|438|440.75|438.35|440.75|438.35|440.4|438|0
1656099690000|2022-06-24 19:41:30|440.58|438.18|440.58|438.18|440.58|438.18|440.58|438.18|0
1656099700000|2022-06-24 19:41:40|440.75|438.35|440.58|438.18|440.75|438.35|440.58|438.18|0
1656099710000|2022-06-24 19:41:50|440.4|438|440.4|438|440.4|438|440.23|437.83|0
1656099720000|2022-06-24 19:42:00|440.23|437.83|440.23|437.83|440.23|437.83|440.23|437.83|0
1656099730000|2022-06-24 19:42:10|440.06|437.66|440.06|437.66|440.06|437.66|440.06|437.66|0
1656099740000|2022-06-24 19:42:20|439.89|437.49|439.89|437.49|439.89|437.49|439.89|437.49|0
1656099770000|2022-06-24 19:42:50|439.72|437.32|439.89|437.49|439.89|437.49|439.72|437.32|0
1656099780000|2022-06-24 19:43:00|439.72|437.32|439.72|437.32|439.89|437.49|439.72|437.32|0
1656099790000|2022-06-24 19:43:10|439.54|437.14|439.54|437.14|439.72|437.32|439.37|436.97|0
1656099800000|2022-06-24 19:43:20|439.37|436.97|439.54|437.14|439.54|437.14|439.37|436.97|0
1656099810000|2022-06-24 19:43:30|439.72|437.32|439.54|437.14|439.72|437.32|439.54|437.14|0
1656099820000|2022-06-24 19:43:40|439.37|436.97|439.37|436.97|439.37|436.97|439.37|436.97|0
1656099840000|2022-06-24 19:44:00|439.2|436.8|439.54|437.14|439.54|437.14|439.2|436.8|0
1656099850000|2022-06-24 19:44:10|439.37|436.97|439.37|436.97|439.54|437.14|439.37|436.97|0
1656099860000|2022-06-24 19:44:20|439.2|436.8|439.2|436.8|439.2|436.8|439.2|436.8|0
1656099870000|2022-06-24 19:44:30|439.03|436.63|439.03|436.63|439.03|436.63|439.03|436.63|0
1656099880000|2022-06-24 19:44:40|439.2|436.8|439.37|436.97|439.37|436.97|439.2|436.8|0
1656099890000|2022-06-24 19:44:50|439.2|436.8|439.03|436.63|439.2|436.8|439.03|436.63|0
1656099900000|2022-06-24 19:45:00|439.37|436.97|439.71|437.31|439.71|437.31|439.37|436.97|0
1656099910000|2022-06-24 19:45:10|439.54|437.14|439.54|437.14|439.71|437.31|439.54|437.14|0
1656099920000|2022-06-24 19:45:20|439.37|436.97|439.54|437.14|439.54|437.14|439.37|436.97|0
1656099930000|2022-06-24 19:45:30|439.37|436.97|439.37|436.97|439.37|436.97|439.37|436.97|0
1656099940000|2022-06-24 19:45:40|439.2|436.8|438.86|436.46|439.2|436.8|438.86|436.46|0
1656099950000|2022-06-24 19:45:50|438.51|436.11|438.51|436.11|438.51|436.11|438.51|436.11|0
1656099960000|2022-06-24 19:46:00|438.68|436.28|438.51|436.11|438.68|436.28|438.51|436.11|0
1656099970000|2022-06-24 19:46:10|438.34|435.94|438.86|436.46|438.86|436.46|438.34|435.94|0
1656099980000|2022-06-24 19:46:20|439.03|436.63|438.86|436.46|439.03|436.63|438.86|436.46|0
1656099990000|2022-06-24 19:46:30|438.34|435.94|438.34|435.94|438.34|435.94|438.34|435.94|0
1656100000000|2022-06-24 19:46:40|438.17|435.77|438.34|435.94|438.34|435.94|438.17|435.77|0
1656100010000|2022-06-24 19:46:50|438.51|436.11|438.17|435.77|438.51|436.11|438.17|435.77|0
1656100020000|2022-06-24 19:47:00|438.34|435.94|438.51|436.11|438.51|436.11|438.34|435.94|0
1656100030000|2022-06-24 19:47:10|438.34|435.94|438.51|436.11|438.51|436.11|438.34|435.94|0
1656100040000|2022-06-24 19:47:20|438.34|435.94|438.51|436.11|438.51|436.11|438.34|435.94|0
1656100050000|2022-06-24 19:47:30|438.68|436.28|438.51|436.11|438.68|436.28|438.51|436.11|0
1656100060000|2022-06-24 19:47:40|438.68|436.28|438.51|436.11|438.68|436.28|438.51|436.11|0
1656100070000|2022-06-24 19:47:50|438.68|436.28|438.68|436.28|438.68|436.28|438.68|436.28|0
1656100080000|2022-06-24 19:48:00|438.86|436.46|439.03|436.63|439.03|436.63|438.86|436.46|0
1656100090000|2022-06-24 19:48:10|439.71|437.31|439.2|436.8|440.06|437.66|439.2|436.8|0
1656100100000|2022-06-24 19:48:20|439.54|437.14|439.37|436.97|439.71|437.31|439.37|436.97|0
1656100110000|2022-06-24 19:48:30|439.54|437.14|439.89|437.49|439.89|437.49|439.54|437.14|0
1656100120000|2022-06-24 19:48:40|439.97|437.57|439.89|437.49|440.06|437.66|439.89|437.49|0
1656100130000|2022-06-24 19:48:50|439.88|437.48|440.06|437.66|440.06|437.66|439.88|437.48|0
1656100140000|2022-06-24 19:49:00|440.23|437.83|439.88|437.48|440.23|437.83|439.88|437.48|0
1656100150000|2022-06-24 19:49:10|439.71|437.31|439.54|437.14|439.71|437.31|439.54|437.14|0
1656100160000|2022-06-24 19:49:20|439.37|436.97|439.37|436.97|439.37|436.97|439.2|436.8|0
1656100170000|2022-06-24 19:49:30|439.2|436.8|439.88|437.48|439.88|437.48|439.2|436.8|0
1656100180000|2022-06-24 19:49:40|440.06|437.66|439.88|437.48|440.06|437.66|439.88|437.48|0
1656100190000|2022-06-24 19:49:50|440.54|438.14|440.54|438.14|440.54|438.14|440.54|438.14|0
1656100200000|2022-06-24 19:50:00|439.68|437.28|439.51|437.11|439.85|437.45|439.34|436.94|0
1656100210000|2022-06-24 19:50:10|438.99|436.59|438.48|436.08|438.99|436.59|438.48|436.08|0
1656100220000|2022-06-24 19:50:20|438.31|435.91|437.97|435.57|438.48|436.08|437.97|435.57|0
1656100230000|2022-06-24 19:50:30|437.8|435.4|437.8|435.4|437.8|435.4|437.45|435.05|0
1656100240000|2022-06-24 19:50:40|437.45|435.05|438.82|436.42|438.82|436.42|437.45|435.05|0
1656100250000|2022-06-24 19:50:50|439.16|436.76|439.68|437.28|439.68|437.28|439.16|436.76|0
1656100260000|2022-06-24 19:51:00|439.85|437.45|438.48|436.08|439.85|437.45|438.48|436.08|0
1656100270000|2022-06-24 19:51:10|438.31|435.91|437.62|435.22|438.31|435.91|437.62|435.22|0
1656100280000|2022-06-24 19:51:20|437.45|435.05|436.6|434.2|437.45|435.05|436.6|434.2|0
1656100290000|2022-06-24 19:51:30|436.43|434.03|437.52|434.64|437.52|434.64|436.43|433.79|0
1656100300000|2022-06-24 19:51:40|437.35|434.47|436.67|433.79|437.35|434.47|436.67|433.79|0
1656100310000|2022-06-24 19:51:50|437.18|434.3|436.84|433.96|437.18|434.3|436.67|433.79|0
1656100320000|2022-06-24 19:52:00|436.5|433.62|436.5|433.62|436.67|433.79|436.5|433.62|0
1656100330000|2022-06-24 19:52:10|436.67|433.79|437.18|434.3|437.18|434.3|436.5|433.62|0
1656100340000|2022-06-24 19:52:20|437.35|434.47|437.18|434.3|437.35|434.47|437.18|434.3|0
1656100350000|2022-06-24 19:52:30|437.01|434.13|436.5|433.62|437.01|434.13|436.5|433.62|0
1656100360000|2022-06-24 19:52:40|436.84|433.96|436.84|433.96|436.84|433.96|436.84|433.96|0
1656100370000|2022-06-24 19:52:50|436.5|433.62|436.5|433.62|436.67|433.79|436.5|433.62|0
1656100380000|2022-06-24 19:53:00|437.18|434.3|436.84|433.96|437.18|434.3|436.84|433.96|0
1656100390000|2022-06-24 19:53:10|437.01|434.13|436.84|433.96|437.01|434.13|436.84|433.96|0
1656100400000|2022-06-24 19:53:20|436.67|433.79|436.5|433.62|436.67|433.79|436.5|433.62|0
1656100410000|2022-06-24 19:53:30|436.67|433.79|437.01|434.13|437.01|434.13|436.67|433.79|0
1656100420000|2022-06-24 19:53:40|437.35|434.47|437.69|434.81|437.69|434.81|437.35|434.47|0
1656100430000|2022-06-24 19:53:50|437.18|434.3|436.67|433.79|437.35|434.47|436.67|433.79|0
1656100440000|2022-06-24 19:54:00|436.15|433.27|435.98|433.1|436.33|433.45|435.98|433.1|0
1656100450000|2022-06-24 19:54:10|436.78|433.9|436.27|433.39|436.78|433.9|436.27|433.39|0
1656100460000|2022-06-24 19:54:20|436.1|433.22|436.27|433.39|436.44|433.56|436.1|433.22|0
1656100470000|2022-06-24 19:54:30|436.1|433.22|435.93|433.05|436.1|433.22|435.76|432.88|0
1656100480000|2022-06-24 19:54:40|435.42|432.54|435.59|432.71|435.93|433.05|435.42|432.54|0
1656100490000|2022-06-24 19:54:50|435.76|432.88|435.93|433.05|435.93|433.05|435.76|432.88|0
1656100500000|2022-06-24 19:55:00|435.76|432.88|436.78|433.9|436.78|433.9|435.76|432.88|0
1656100510000|2022-06-24 19:55:10|436.61|433.73|437.63|434.75|437.63|434.75|436.61|433.73|0
1656100520000|2022-06-24 19:55:20|437.12|434.24|436.78|433.9|437.12|434.24|436.78|433.9|0
1656100530000|2022-06-24 19:55:30|436.61|433.73|436.61|433.73|436.61|433.73|436.27|433.39|0
1656100540000|2022-06-24 19:55:40|436.44|433.56|436.61|433.73|436.78|433.9|436.44|433.56|0
1656100550000|2022-06-24 19:55:50|436.78|433.9|436.95|434.07|436.95|434.07|436.78|433.9|0
1656100560000|2022-06-24 19:56:00|437.46|434.58|437.46|434.58|437.46|434.58|437.29|434.41|0
1656100570000|2022-06-24 19:56:10|437.29|434.41|437.29|434.41|437.29|434.41|437.29|434.41|0
1656100580000|2022-06-24 19:56:20|436.95|434.07|436.61|433.73|436.95|434.07|436.61|433.73|0
1656100590000|2022-06-24 19:56:30|436.44|433.56|436.61|433.73|436.61|433.73|436.27|433.39|0
1656100600000|2022-06-24 19:56:40|436.78|433.9|438.32|435.44|438.32|435.44|436.78|433.9|0
1656100610000|2022-06-24 19:56:50|438.49|435.61|438.15|435.27|438.49|435.61|438.15|435.27|0
1656100620000|2022-06-24 19:57:00|437.97|435.09|437.46|434.58|437.97|435.09|437.46|434.58|0
1656100630000|2022-06-24 19:57:10|437.63|434.75|437.8|434.92|438.14|435.26|437.63|434.75|0
1656100640000|2022-06-24 19:57:20|437.97|435.09|437.8|434.92|437.97|435.09|437.63|434.75|0
1656100650000|2022-06-24 19:57:30|437.63|434.75|437.8|434.92|437.8|434.92|437.63|434.75|0
1656100660000|2022-06-24 19:57:40|437.97|435.09|437.97|435.09|437.97|435.09|437.97|435.09|0
1656100670000|2022-06-24 19:57:50|437.8|434.92|437.46|434.58|437.8|434.92|437.46|434.58|0
1656100680000|2022-06-24 19:58:00|437.29|434.41|436.95|434.07|437.29|434.41|436.95|434.07|0
1656100690000|2022-06-24 19:58:10|436.78|433.9|436.44|433.56|436.78|433.9|436.44|433.56|0
1656100700000|2022-06-24 19:58:20|436.27|433.39|436.1|433.22|436.27|433.39|435.93|433.05|0
1656100710000|2022-06-24 19:58:30|436.27|433.39|436.44|433.56|436.44|433.56|436.1|433.22|0
1656100720000|2022-06-24 19:58:40|436.27|433.39|436.1|433.22|436.27|433.39|436.1|433.22|0
1656100730000|2022-06-24 19:58:50|435.93|433.05|435.59|432.71|435.93|433.05|435.59|432.71|0
1656100740000|2022-06-24 19:59:00|435.42|432.54|434.57|431.69|435.42|432.54|434.57|431.69|0
1656100750000|2022-06-24 19:59:10|434.4|431.52|433.72|430.84|434.4|431.52|433.72|430.84|0
1656100760000|2022-06-24 19:59:20|433.55|430.67|433.04|430.16|433.55|430.67|432.88|430|0
1656100770000|2022-06-24 19:59:30|433.72|430.84|433.72|430.84|433.72|430.84|433.72|430.84|0
1656100780000|2022-06-24 19:59:40|433.04|430.16|432.37|429.49|433.21|430.33|432.37|429.49|0
1656100790000|2022-06-24 19:59:50|432.03|429.15|431.69|428.81|432.03|429.15|431.69|428.81|0
1656100800000|2022-06-24 20:00:00|431.35|428.47|431.69|428.81|431.69|428.81|430.51|427.63|0
1656100810000|2022-06-24 20:00:10|432.37|429.49|434.06|431.18|434.06|431.18|432.37|429.49|0
1656100820000|2022-06-24 20:00:20|433.04|430.16|431.69|428.81|433.04|430.16|431.35|428.47|0
1656100830000|2022-06-24 20:00:30|431.86|428.98|432.2|429.32|432.2|429.32|431.86|428.98|0
1656100840000|2022-06-24 20:00:40|431.86|428.98|431.86|428.98|431.86|428.98|431.35|428.47|0
1656100850000|2022-06-24 20:00:50|432.03|429.15|433.83|430.95|433.99|431.11|432.03|429.15|0
1656100860000|2022-06-24 20:01:00|433.99|431.11|433.02|430.14|433.99|431.11|433.02|430.14|0
1656100870000|2022-06-24 20:01:10|433.19|430.31|432.85|429.97|433.19|430.31|432.34|429.46|0
1656100880000|2022-06-24 20:01:20|432.95|430.55|432.61|430.21|432.95|430.55|432.61|430.21|0
1656100890000|2022-06-24 20:01:30|432.95|430.55|433.45|431.05|433.45|431.05|432.95|430.55|0
1656100900000|2022-06-24 20:01:40|433.29|430.89|433.96|431.56|433.96|431.56|433.29|430.89|0
1656100910000|2022-06-24 20:01:50|433.79|431.39|433.79|431.39|433.79|431.39|433.79|431.39|0
1656100920000|2022-06-24 20:02:00|433.62|431.22|433.45|431.05|433.79|431.39|433.45|431.05|0
1656100930000|2022-06-24 20:02:10|433.62|431.22|433.62|431.22|433.62|431.22|432.95|430.55|0
1656100940000|2022-06-24 20:02:20|433.79|431.39|433.79|431.39|433.79|431.39|433.45|431.05|0
1656100950000|2022-06-24 20:02:30|433.62|431.22|433.62|431.22|433.62|431.22|433.45|431.05|0
1656100960000|2022-06-24 20:02:40|433.79|431.39|433.96|431.56|433.96|431.56|433.79|431.39|0
1656100970000|2022-06-24 20:02:50|433.79|431.39|433.45|431.05|433.79|431.39|433.45|431.05|0
1656100980000|2022-06-24 20:03:00|433.96|431.56|433.96|431.56|433.96|431.56|433.45|431.05|0
1656101000000|2022-06-24 20:03:20|434.13|431.73|434.98|432.58|434.98|432.58|434.13|431.73|0
1656101010000|2022-06-24 20:03:30|434.81|432.41|434.47|432.07|435.15|432.75|434.47|432.07|0
1656101020000|2022-06-24 20:03:40|434.81|432.41|434.98|432.58|434.98|432.58|434.81|432.41|0
1656101030000|2022-06-24 20:03:50|434.81|432.41|434.98|432.58|434.98|432.58|434.81|432.41|0
1656101040000|2022-06-24 20:04:00|435.15|432.75|435.15|432.75|435.15|432.75|435.15|432.75|0
1656101050000|2022-06-24 20:04:10|434.98|432.58|435.15|432.75|435.15|432.75|434.98|432.58|0
1656101070000|2022-06-24 20:04:30|434.81|432.41|435.15|432.75|435.15|432.75|434.81|432.41|0
1656101080000|2022-06-24 20:04:40|435.49|433.09|435.32|432.92|435.49|433.09|435.32|432.92|0
1656101090000|2022-06-24 20:04:50|435.15|432.75|435.15|432.75|435.15|432.75|434.98|432.58|0
1656101100000|2022-06-24 20:05:00|435.32|432.92|434.98|432.58|435.32|432.92|434.98|432.58|0
1656101110000|2022-06-24 20:05:10|434.81|432.41|434.3|431.9|434.81|432.41|434.3|431.9|0
1656101120000|2022-06-24 20:05:20|434.64|432.24|434.64|432.24|434.64|432.24|434.64|432.24|0
1656101130000|2022-06-24 20:05:30|434.81|432.41|434.64|432.24|434.81|432.41|434.64|432.24|0
1656101140000|2022-06-24 20:05:40|434.81|432.41|433.84|431.44|434.81|432.41|433.84|431.44|0
1656101150000|2022-06-24 20:05:50|432.86|430.46|433.04|430.64|433.04|430.64|432.86|430.46|0
1656101160000|2022-06-24 20:06:00|433.89|431.49|433.72|431.32|433.89|431.49|433.72|431.32|0
1656101170000|2022-06-24 20:06:10|433.89|431.49|433.89|431.49|433.89|431.49|433.55|431.15|0
1656101180000|2022-06-24 20:06:20|434.23|431.83|434.4|432|434.4|432|434.23|431.83|0
1656101190000|2022-06-24 20:06:30|434.57|432.17|434.91|432.51|434.91|432.51|434.57|432.17|0
1656101200000|2022-06-24 20:06:40|434.74|432.34|434.4|432|434.74|432.34|434.4|432|0
1656101210000|2022-06-24 20:06:50|434.23|431.83|434.23|431.83|434.23|431.83|434.23|431.83|0
1656101220000|2022-06-24 20:07:00|434.57|432.17|434.4|432|434.57|432.17|434.4|432|0
1656101230000|2022-06-24 20:07:10|434.57|432.17|434.91|432.51|435.08|432.68|434.57|432.17|0
1656101240000|2022-06-24 20:07:20|435.08|432.68|434.74|432.34|435.08|432.68|434.74|432.34|0
1656101250000|2022-06-24 20:07:30|434.4|432|434.06|431.66|434.57|432.17|434.06|431.66|0
1656101260000|2022-06-24 20:07:40|433.89|431.49|434.06|431.66|434.06|431.66|433.55|431.15|0
1656101270000|2022-06-24 20:07:50|433.72|431.32|434.23|431.83|434.23|431.83|433.72|431.32|0
1656101280000|2022-06-24 20:08:00|434.4|432|434.23|431.83|434.4|432|434.23|431.83|0
1656101290000|2022-06-24 20:08:10|434.32|431.92|434.23|431.83|434.32|431.92|434.23|431.83|0
1656101300000|2022-06-24 20:08:20|434.32|431.92|434.4|432|434.57|432.17|434.32|431.92|0
1656101310000|2022-06-24 20:08:30|434.49|432.09|434.4|432|434.57|432.17|434.4|432|0
1656101320000|2022-06-24 20:08:40|434.49|432.09|434.74|432.34|434.74|432.34|434.49|432.09|0
1656101330000|2022-06-24 20:08:50|434.57|432.17|434.91|432.51|434.91|432.51|434.49|432.09|0
1656101340000|2022-06-24 20:09:00|435.08|432.68|434.74|432.34|435.08|432.68|434.74|432.34|0
1656101350000|2022-06-24 20:09:10|434.91|432.51|434.4|432|434.91|432.51|434.4|432|0
1656101360000|2022-06-24 20:09:20|434.74|432.34|435.08|432.68|435.08|432.68|434.74|432.34|0
1656101370000|2022-06-24 20:09:30|434.91|432.51|434.91|432.51|434.91|432.51|434.91|432.51|0
1656101380000|2022-06-24 20:09:40|435|432.6|434.74|432.34|435|432.6|434.23|431.83|0
1656101390000|2022-06-24 20:09:50|435.08|432.68|434.57|432.17|435.08|432.68|434.57|432.17|0
1656101400000|2022-06-24 20:10:00|434.74|432.34|434.57|432.17|434.91|432.51|434.57|432.17|0
1656101410000|2022-06-24 20:10:10|434.4|432|434.23|431.83|434.4|432|434.23|431.83|0
1656101420000|2022-06-24 20:10:20|434.4|432|434.23|431.83|434.4|432|434.06|431.66|0
1656101430000|2022-06-24 20:10:30|434.57|432.17|434.91|432.51|434.91|432.51|434.57|432.17|0
1656101440000|2022-06-24 20:10:40|435.08|432.68|434.91|432.51|435.08|432.68|434.91|432.51|0
1656101450000|2022-06-24 20:10:50|434.83|432.43|434.91|432.51|434.91|432.51|434.83|432.43|0
1656101460000|2022-06-24 20:11:00|435.08|432.68|435.25|432.85|435.25|432.85|435.08|432.68|0
1656101480000|2022-06-24 20:11:20|435.42|433.02|435.42|433.02|435.42|433.02|435.42|433.02|0
1656101490000|2022-06-24 20:11:30|435.25|432.85|435.25|432.85|435.25|432.85|435.25|432.85|0
1656101500000|2022-06-24 20:11:40|435.08|432.68|434.91|432.51|435.08|432.68|434.91|432.51|0
1656101510000|2022-06-24 20:11:50|435.08|432.68|435.08|432.68|435.08|432.68|435.08|432.68|0
1656101520000|2022-06-24 20:12:00|435.25|432.85|435.42|433.02|435.42|433.02|435.25|432.85|0
1656101530000|2022-06-24 20:12:10|435.25|432.85|435.25|432.85|435.25|432.85|435.08|432.68|0
1656101540000|2022-06-24 20:12:20|435.42|433.02|435.59|433.19|435.59|433.19|435.42|433.02|0
1656101550000|2022-06-24 20:12:30|435.76|433.36|435.76|433.36|435.76|433.36|435.76|433.36|0
1656101560000|2022-06-24 20:12:40|435.42|433.02|435.42|433.02|435.42|433.02|435.42|433.02|0
1656101570000|2022-06-24 20:12:50|435.59|433.19|435.08|432.68|435.59|433.19|435.08|432.68|0
1656101580000|2022-06-24 20:13:00|435.25|432.85|435.08|432.68|435.25|432.85|435.08|432.68|0
1656101590000|2022-06-24 20:13:10|435.25|432.85|435.25|432.85|435.25|432.85|435.25|432.85|0
1656101600000|2022-06-24 20:13:20|435.08|432.68|435.08|432.68|435.08|432.68|435.08|432.68|0
1656101610000|2022-06-24 20:13:30|435.25|432.85|435.42|433.02|435.42|433.02|435.25|432.85|0
1656101620000|2022-06-24 20:13:40|435.25|432.85|435.25|432.85|435.25|432.85|435.08|432.68|0
1656101630000|2022-06-24 20:13:50|435.08|432.68|435.25|432.85|435.25|432.85|435.08|432.68|0
1656101640000|2022-06-24 20:14:00|435.42|433.02|435.25|432.85|435.59|433.19|435.25|432.85|0
1656101650000|2022-06-24 20:14:10|435.42|433.02|435.42|433.02|435.42|433.02|435.25|432.85|0
1656101660000|2022-06-24 20:14:20|435.76|433.36|435.42|433.02|435.76|433.36|435.42|433.02|0
1656101670000|2022-06-24 20:14:30|435.59|433.19|435.93|433.53|435.93|433.53|435.59|433.19|0
1656101680000|2022-06-24 20:14:40|436.1|433.7|436.1|433.7|436.1|433.7|436.1|433.7|0
1656101690000|2022-06-24 20:14:50|435.93|433.53|435.42|433.02|435.93|433.53|435.42|433.02|0
1656101720000|2022-06-24 20:15:20|435.11|432.31|434.94|432.14|435.11|432.31|434.94|432.14|0
1656101730000|2022-06-24 20:15:30|434.77|431.97|434.77|431.97|434.77|431.97|434.77|431.97|0
1656101740000|2022-06-24 20:15:40|434.94|432.14|434.77|431.97|434.94|432.14|434.77|431.97|0
1656313500000|2022-06-27 07:05:00|429.2|426.8|429.37|426.97|429.37|426.97|429.12|426.72|0
1656313510000|2022-06-27 07:05:10|429.54|427.14|429.62|427.22|430.05|427.65|429.54|427.14|0
1656313520000|2022-06-27 07:05:20|429.88|427.48|429.71|427.31|429.88|427.48|429.71|427.31|0
1656313530000|2022-06-27 07:05:30|430.13|427.73|429.79|427.39|430.39|427.99|429.79|427.39|0
1656313540000|2022-06-27 07:05:40|430.13|427.73|429.54|427.14|430.13|427.73|429.54|427.14|0
1656313550000|2022-06-27 07:05:50|429.45|427.05|429.12|426.72|429.45|427.05|429.03|426.63|0
1656313560000|2022-06-27 07:06:00|428.86|426.46|429.37|426.97|429.37|426.97|428.86|426.46|0
1656313570000|2022-06-27 07:06:10|429.28|426.88|429.03|426.63|429.28|426.88|429.03|426.63|0
1656313580000|2022-06-27 07:06:20|428.86|426.46|427.93|425.53|428.86|426.46|427.85|425.45|0
1656313590000|2022-06-27 07:06:30|428.27|425.87|427.26|424.86|428.27|425.87|427.26|424.86|0
1656313600000|2022-06-27 07:06:40|427.43|425.03|427.26|424.86|427.43|425.03|427.26|424.86|0
1656313610000|2022-06-27 07:06:50|427.18|424.78|427.09|424.69|427.18|424.78|427.01|424.61|0
1656313620000|2022-06-27 07:07:00|426.92|424.52|426.41|424.01|426.92|424.52|426.41|424.01|0
1656313630000|2022-06-27 07:07:10|426.08|423.68|426.41|424.01|426.41|424.01|426.08|423.68|0
1656313640000|2022-06-27 07:07:20|426.67|424.27|426.25|423.85|426.67|424.27|426.25|423.85|0
1656313650000|2022-06-27 07:07:30|426.41|424.01|426.08|423.68|426.41|424.01|425.91|423.51|0
1656313660000|2022-06-27 07:07:40|426|423.6|426.41|424.01|426.41|424.01|426|423.6|0
1656313670000|2022-06-27 07:07:50|425.91|423.51|426.08|423.68|426.08|423.68|425.74|423.34|0
1656313680000|2022-06-27 07:08:00|426.5|424.1|426.58|424.18|426.58|424.18|426.5|424.1|0
1656313690000|2022-06-27 07:08:10|426.33|423.93|426.08|423.68|426.33|423.93|426.08|423.68|0
1656313700000|2022-06-27 07:08:20|426.5|424.1|426.16|423.76|426.5|424.1|426.16|423.76|0
1656313710000|2022-06-27 07:08:30|426.08|423.68|426|423.6|426.08|423.68|425.91|423.51|0
1656313720000|2022-06-27 07:08:40|426.33|423.93|425.66|423.26|426.33|423.93|425.66|423.26|0
1656313730000|2022-06-27 07:08:50|425.91|423.51|426|423.6|426|423.6|425.74|423.34|0
1656313740000|2022-06-27 07:09:00|425.91|423.51|426.41|424.01|426.41|424.01|425.83|423.43|0
1656313750000|2022-06-27 07:09:10|426.24|423.84|426.67|424.27|426.67|424.27|426.24|423.84|0
1656313760000|2022-06-27 07:09:20|426.58|424.18|426.67|424.27|426.67|424.27|426.41|424.01|0
1656313770000|2022-06-27 07:09:30|426.58|424.18|426.41|424.01|426.58|424.18|426.41|424.01|0
1656313780000|2022-06-27 07:09:40|426.58|424.18|426.16|423.76|426.58|424.18|426.16|423.76|0
1656313790000|2022-06-27 07:09:50|425.91|423.51|425.91|423.51|425.91|423.51|425.91|423.51|0
1656313800000|2022-06-27 07:10:00|426.08|423.68|425.4|423|426.08|423.68|425.07|422.67|0
1656313810000|2022-06-27 07:10:10|425.32|422.92|425.07|422.67|425.4|423|425.07|422.67|0
1656313820000|2022-06-27 07:10:20|425.23|422.83|424.82|422.42|425.23|422.83|424.82|422.42|0
1656313830000|2022-06-27 07:10:30|425.07|422.67|424.9|422.5|425.07|422.67|424.9|422.5|0
1656313840000|2022-06-27 07:10:40|424.73|422.33|425.32|422.92|425.32|422.92|424.73|422.33|0
1656313850000|2022-06-27 07:10:50|425.57|423.17|425.91|423.51|425.91|423.51|425.57|423.17|0
1656313860000|2022-06-27 07:11:00|426.08|423.68|425.91|423.51|426.16|423.76|425.91|423.51|0
1656313870000|2022-06-27 07:11:10|425.99|423.59|425.99|423.59|426.24|423.84|425.99|423.59|0
1656313880000|2022-06-27 07:11:20|425.91|423.51|426.24|423.84|426.24|423.84|425.91|423.51|0
1656313890000|2022-06-27 07:11:30|426.5|424.1|426.58|424.18|426.58|424.18|426.5|424.1|0
1656313900000|2022-06-27 07:11:40|426.24|423.84|425.57|423.17|426.24|423.84|425.57|423.17|0
1656313910000|2022-06-27 07:11:50|425.66|423.26|425.91|423.51|426.07|423.67|425.66|423.26|0
1656313920000|2022-06-27 07:12:00|426.07|423.67|426.75|424.35|426.75|424.35|426.07|423.67|0
1656313930000|2022-06-27 07:12:10|426.58|424.18|426.5|424.1|426.75|424.35|426.5|424.1|0
1656313940000|2022-06-27 07:12:20|426.58|424.18|426.41|424.01|426.58|424.18|426.41|424.01|0
1656313950000|2022-06-27 07:12:30|426.5|424.1|426.92|424.52|427|424.6|426.5|424.1|0
1656313960000|2022-06-27 07:12:40|426.84|424.44|426.41|424.01|426.84|424.44|426.41|424.01|0
1656313970000|2022-06-27 07:12:50|426.67|424.27|427|424.6|427|424.6|426.67|424.27|0
1656313980000|2022-06-27 07:13:00|426.92|424.52|426.92|424.52|427.17|424.77|426.92|424.52|0
1656313990000|2022-06-27 07:13:10|426.75|424.35|426.58|424.18|427.25|424.85|426.58|424.18|0
1656314000000|2022-06-27 07:13:20|426.92|424.52|426.92|424.52|427|424.6|426.84|424.44|0
1656314010000|2022-06-27 07:13:30|426.75|424.35|426.75|424.35|426.75|424.35|426.67|424.27|0
1656314020000|2022-06-27 07:13:40|426.92|424.52|426.41|424.01|426.92|424.52|426.41|424.01|0
1656314030000|2022-06-27 07:13:50|426.33|423.93|427|424.6|427|424.6|426.33|423.93|0
1656314040000|2022-06-27 07:14:00|426.75|424.35|426.84|424.44|427|424.6|426.75|424.35|0
1656314050000|2022-06-27 07:14:10|427.09|424.69|426.58|424.18|427.09|424.69|426.58|424.18|0
1656314060000|2022-06-27 07:14:20|426.75|424.35|426.5|424.1|426.75|424.35|426.5|424.1|0
1656314070000|2022-06-27 07:14:30|426.41|424.01|426.24|423.84|426.41|424.01|426.24|423.84|0
1656314080000|2022-06-27 07:14:40|426.16|423.76|426.07|423.67|426.16|423.76|426.07|423.67|0
1656314090000|2022-06-27 07:14:50|426.24|423.84|426.16|423.76|426.24|423.84|426.16|423.76|0
1656314100000|2022-06-27 07:15:00|426.07|423.67|425.4|423|426.07|423.67|425.4|423|0
1656314110000|2022-06-27 07:15:10|425.32|422.92|425.06|422.66|425.32|422.92|425.06|422.66|0
1656314120000|2022-06-27 07:15:20|425.23|422.83|424.39|421.99|425.23|422.83|424.39|421.99|0
1656314130000|2022-06-27 07:15:30|424.56|422.16|424.56|422.16|424.56|422.16|424.39|421.99|0
1656314140000|2022-06-27 07:15:40|424.39|421.99|424.06|421.66|424.73|422.33|424.06|421.66|0
1656314150000|2022-06-27 07:15:50|423.72|421.32|423.55|421.15|423.72|421.32|423.55|421.15|0
1656314160000|2022-06-27 07:16:00|423.38|420.98|423.97|421.57|424.06|421.66|423.38|420.98|0
1656314170000|2022-06-27 07:16:10|423.64|421.24|423.55|421.15|423.64|421.24|423.38|420.98|0
1656314180000|2022-06-27 07:16:20|423.22|420.82|423.38|420.98|423.38|420.98|423.22|420.82|0
1656314190000|2022-06-27 07:16:30|423.22|420.82|423.05|420.65|423.22|420.82|422.88|420.48|0
1656314200000|2022-06-27 07:16:40|422.88|420.48|422.21|419.81|422.88|420.48|422.21|419.81|0
1656314210000|2022-06-27 07:16:50|422.38|419.98|422.63|420.23|422.63|420.23|422.38|419.98|0
1656314220000|2022-06-27 07:17:00|422.54|420.14|422.46|420.06|422.8|420.4|422.46|420.06|0
1656314230000|2022-06-27 07:17:10|422.38|419.98|422.8|420.4|422.8|420.4|422.21|419.81|0
1656314240000|2022-06-27 07:17:20|422.71|420.31|422.21|419.81|422.71|420.31|422.21|419.81|0
1656314250000|2022-06-27 07:17:30|422.3|419.9|422.38|419.98|422.54|420.14|422.3|419.9|0
1656314260000|2022-06-27 07:17:40|422.63|420.23|422.88|420.48|423.05|420.65|422.63|420.23|0
1656314270000|2022-06-27 07:17:50|423.22|420.82|423.38|420.98|423.38|420.98|423.22|420.82|0
1656314280000|2022-06-27 07:18:00|423.72|421.32|424.89|422.49|424.89|422.49|423.72|421.32|0
1656314290000|2022-06-27 07:18:10|425.06|422.66|425.4|423|425.4|423|424.89|422.49|0
1656314300000|2022-06-27 07:18:20|425.32|422.92|424.56|422.16|425.32|422.92|424.56|422.16|0
1656314310000|2022-06-27 07:18:30|425.06|422.66|425.06|422.66|425.06|422.66|424.89|422.49|0
1656314320000|2022-06-27 07:18:40|424.89|422.49|424.73|422.33|424.89|422.49|424.56|422.16|0
1656314330000|2022-06-27 07:18:50|425.06|422.66|425.23|422.83|425.23|422.83|425.06|422.66|0
1656314340000|2022-06-27 07:19:00|425.4|423|425.06|422.66|425.4|423|425.06|422.66|0
1656314350000|2022-06-27 07:19:10|425.15|422.75|424.73|422.33|425.15|422.75|424.56|422.16|0
1656314360000|2022-06-27 07:19:20|424.98|422.58|425.06|422.66|425.06|422.66|424.98|422.58|0
1656314370000|2022-06-27 07:19:30|425.23|422.83|425.82|423.42|425.82|423.42|425.23|422.83|0
1656314380000|2022-06-27 07:19:40|425.73|423.33|425.32|422.92|425.73|423.33|425.32|422.92|0
1656314390000|2022-06-27 07:19:50|425.23|422.83|425.65|423.25|425.65|423.25|425.23|422.83|0
1656314400000|2022-06-27 07:20:00|425.4|423|425.4|423|425.49|423.09|425.4|423|0
1656314410000|2022-06-27 07:20:10|425.23|422.83|424.05|421.65|425.23|422.83|424.05|421.65|0
1656314420000|2022-06-27 07:20:20|424.14|421.74|424.22|421.82|424.22|421.82|424.14|421.74|0
1656314430000|2022-06-27 07:20:30|423.64|421.24|423.64|421.24|423.72|421.32|423.64|421.24|0
1656314440000|2022-06-27 07:20:40|423.8|421.4|424.64|422.24|424.64|422.24|423.8|421.4|0
1656314450000|2022-06-27 07:20:50|424.56|422.16|424.22|421.82|424.56|422.16|424.22|421.82|0
1656314460000|2022-06-27 07:21:00|424.05|421.65|423.89|421.49|424.05|421.65|423.8|421.4|0
1656314470000|2022-06-27 07:21:10|424.22|421.82|424.64|422.24|424.64|422.24|424.22|421.82|0
1656314480000|2022-06-27 07:21:20|424.56|422.16|424.89|422.49|424.98|422.58|424.56|422.16|0
1656314490000|2022-06-27 07:21:30|425.06|422.66|425.15|422.75|425.15|422.75|424.98|422.58|0
1656314500000|2022-06-27 07:21:40|425.06|422.66|424.64|422.24|425.06|422.66|424.64|422.24|0
1656314510000|2022-06-27 07:21:50|424.72|422.32|424.48|422.08|424.72|422.32|424.48|422.08|0
1656314520000|2022-06-27 07:22:00|424.31|421.91|423.88|421.48|424.31|421.91|423.88|421.48|0
1656314530000|2022-06-27 07:22:10|423.72|421.32|423.72|421.32|423.88|421.48|423.72|421.32|0
1656314540000|2022-06-27 07:22:20|423.55|421.15|423.05|420.65|423.55|421.15|423.05|420.65|0
1656314550000|2022-06-27 07:22:30|423.64|421.24|423.13|420.73|423.64|421.24|423.13|420.73|0
1656314560000|2022-06-27 07:22:40|423.05|420.65|423.38|420.98|423.47|421.07|423.05|420.65|0
1656314570000|2022-06-27 07:22:50|423.55|421.15|423.64|421.24|423.64|421.24|423.47|421.07|0
1656314580000|2022-06-27 07:23:00|423.88|421.48|423.38|420.98|423.88|421.48|423.38|420.98|0
1656314590000|2022-06-27 07:23:10|423.55|421.15|423.38|420.98|423.55|421.15|423.38|420.98|0
1656314600000|2022-06-27 07:23:20|423.47|421.07|423.47|421.07|423.47|421.07|423.47|421.07|0
1656314610000|2022-06-27 07:23:30|423.38|420.98|423.3|420.9|423.47|421.07|423.3|420.9|0
1656314620000|2022-06-27 07:23:40|423.47|421.07|423.64|421.24|423.64|421.24|423.47|421.07|0
1656314630000|2022-06-27 07:23:50|423.38|420.98|423.47|421.07|423.55|421.15|423.38|420.98|0
1656314640000|2022-06-27 07:24:00|423.72|421.32|423.38|420.98|423.72|421.32|423.38|420.98|0
1656314650000|2022-06-27 07:24:10|423.3|420.9|423.04|420.64|423.47|421.07|423.04|420.64|0
1656314660000|2022-06-27 07:24:20|423.13|420.73|423.04|420.64|423.13|420.73|423.04|420.64|0
1656314670000|2022-06-27 07:24:30|422.96|420.56|422.63|420.23|422.96|420.56|422.63|420.23|0
1656314680000|2022-06-27 07:24:40|421.87|419.47|421.7|419.3|421.87|419.47|421.7|419.3|0
1656314690000|2022-06-27 07:24:50|421.79|419.39|422.13|419.73|422.13|419.73|421.79|419.39|0
1656314700000|2022-06-27 07:25:00|422.21|419.81|422.54|420.14|422.71|420.31|422.21|419.81|0
1656314710000|2022-06-27 07:25:10|422.29|419.89|422.21|419.81|422.37|419.97|422.21|419.81|0
1656314720000|2022-06-27 07:25:20|421.7|419.3|421.46|419.06|421.87|419.47|421.46|419.06|0
1656314730000|2022-06-27 07:25:30|421.2|418.8|421.2|418.8|421.2|418.8|420.87|418.47|0
1656314740000|2022-06-27 07:25:40|421.03|418.63|421.03|418.63|421.03|418.63|420.87|418.47|0
1656314750000|2022-06-27 07:25:50|420.37|417.97|419.86|417.46|420.37|417.97|419.86|417.46|0
1656314760000|2022-06-27 07:26:00|419.7|417.3|419.36|416.96|419.7|417.3|419.36|416.96|0
1656314770000|2022-06-27 07:26:10|419.62|417.22|419.53|417.13|419.7|417.3|419.53|417.13|0
1656314780000|2022-06-27 07:26:20|419.7|417.3|419.36|416.96|419.7|417.3|419.36|416.96|0
1656314790000|2022-06-27 07:26:30|419.53|417.13|418.95|416.55|419.53|417.13|418.95|416.55|0
1656314800000|2022-06-27 07:26:40|419.03|416.63|418.45|416.05|419.03|416.63|418.45|416.05|0
1656314810000|2022-06-27 07:26:50|418.36|415.96|418.7|416.3|418.7|416.3|418.36|415.96|0
1656314820000|2022-06-27 07:27:00|418.53|416.13|418.36|415.96|418.62|416.22|418.36|415.96|0
1656314830000|2022-06-27 07:27:10|418.28|415.88|418.2|415.8|418.36|415.96|418.2|415.8|0
1656314840000|2022-06-27 07:27:20|418.45|416.05|419.03|416.63|419.03|416.63|418.45|416.05|0
1656314850000|2022-06-27 07:27:30|419.12|416.72|419.2|416.8|419.2|416.8|419.12|416.72|0
1656314860000|2022-06-27 07:27:40|419.12|416.72|418.86|416.46|419.12|416.72|418.86|416.46|0
1656314870000|2022-06-27 07:27:50|418.7|416.3|417.7|415.3|418.7|416.3|417.53|415.13|0
1656314880000|2022-06-27 07:28:00|417.95|415.55|418.03|415.63|418.03|415.63|417.95|415.55|0
1656314890000|2022-06-27 07:28:10|418.28|415.88|418.53|416.13|418.53|416.13|418.2|415.8|0
1656314900000|2022-06-27 07:28:20|418.45|416.05|419.03|416.63|419.12|416.72|418.45|416.05|0
1656314910000|2022-06-27 07:28:30|419.28|416.88|419.36|416.96|419.45|417.05|419.28|416.88|0
1656314920000|2022-06-27 07:28:40|419.2|416.8|419.03|416.63|419.2|416.8|419.03|416.63|0
1656314930000|2022-06-27 07:28:50|418.78|416.38|418.53|416.13|418.86|416.46|418.53|416.13|0
1656314940000|2022-06-27 07:29:00|418.86|416.46|419.28|416.88|419.28|416.88|418.86|416.46|0
1656314950000|2022-06-27 07:29:10|419.03|416.63|418.95|416.55|419.28|416.88|418.95|416.55|0
1656314960000|2022-06-27 07:29:20|418.53|416.13|418.62|416.22|418.7|416.3|418.53|416.13|0
1656314970000|2022-06-27 07:29:30|418.53|416.13|418.53|416.13|418.53|416.13|418.53|416.13|0
1656314980000|2022-06-27 07:29:40|418.62|416.22|418.28|415.88|418.62|416.22|418.28|415.88|0
1656314990000|2022-06-27 07:29:50|418.36|415.96|418.53|416.13|418.53|416.13|418.2|415.8|0
1656315000000|2022-06-27 07:30:00|418.2|415.8|418.36|415.96|418.36|415.96|418.12|415.72|0
1656315010000|2022-06-27 07:30:10|418.45|416.05|418.53|416.13|418.7|416.3|418.45|416.05|0
1656315020000|2022-06-27 07:30:20|418.28|415.88|417.7|415.3|418.36|415.96|417.7|415.3|0
1656315030000|2022-06-27 07:30:30|417.62|415.22|417.45|415.05|417.62|415.22|417.28|414.88|0
1656315040000|2022-06-27 07:30:40|417.53|415.13|417.36|414.96|417.53|415.13|417.28|414.88|0
1656315050000|2022-06-27 07:30:50|417.12|414.72|416.95|414.55|417.12|414.72|416.53|414.13|0
1656315060000|2022-06-27 07:31:00|416.7|414.3|417.36|414.96|417.36|414.96|416.7|414.3|0
1656315070000|2022-06-27 07:31:10|417.2|414.8|417.03|414.63|417.2|414.8|417.03|414.63|0
1656315080000|2022-06-27 07:31:20|416.95|414.55|417.62|415.22|417.62|415.22|416.95|414.55|0
1656315090000|2022-06-27 07:31:30|417.7|415.3|417.78|415.38|417.86|415.46|417.7|415.3|0
1656315100000|2022-06-27 07:31:40|418.03|415.63|418.19|415.79|418.36|415.96|418.03|415.63|0
1656315110000|2022-06-27 07:31:50|418.11|415.71|418.28|415.88|418.36|415.96|418.11|415.71|0
1656315120000|2022-06-27 07:32:00|418.36|415.96|418.19|415.79|418.61|416.21|418.19|415.79|0
1656315130000|2022-06-27 07:32:10|418.69|416.29|418.86|416.46|418.86|416.46|418.69|416.29|0
1656315140000|2022-06-27 07:32:20|418.36|415.96|417.86|415.46|418.36|415.96|417.86|415.46|0
1656315150000|2022-06-27 07:32:30|417.36|414.96|417.03|414.63|417.36|414.96|417.03|414.63|0
1656315160000|2022-06-27 07:32:40|417.2|414.8|416.78|414.38|417.2|414.8|416.78|414.38|0
1656315170000|2022-06-27 07:32:50|416.7|414.3|417.2|414.8|417.2|414.8|416.7|414.3|0
1656315180000|2022-06-27 07:33:00|417.03|414.63|416.95|414.55|417.03|414.63|416.78|414.38|0
1656315190000|2022-06-27 07:33:10|416.86|414.46|416.36|413.96|416.86|414.46|416.2|413.8|0
1656315200000|2022-06-27 07:33:20|416.28|413.88|416.2|413.8|416.28|413.88|416.2|413.8|0
1656315210000|2022-06-27 07:33:30|416.28|413.88|415.7|413.3|416.28|413.88|415.7|413.3|0
1656315220000|2022-06-27 07:33:40|414.87|412.47|415.04|412.64|415.04|412.64|414.87|412.47|0
1656315230000|2022-06-27 07:33:50|414.87|412.47|414.54|412.14|415.04|412.64|414.54|412.14|0
1656315240000|2022-06-27 07:34:00|414.87|412.47|415.04|412.64|415.2|412.8|414.87|412.47|0
1656315250000|2022-06-27 07:34:10|415.53|413.13|415.2|412.8|415.53|413.13|415.2|412.8|0
1656315260000|2022-06-27 07:34:20|415.37|412.97|415.2|412.8|415.37|412.97|415.2|412.8|0
1656315270000|2022-06-27 07:34:30|415.12|412.72|414.63|412.23|415.12|412.72|414.63|412.23|0
1656315280000|2022-06-27 07:34:40|414.54|412.14|414.37|411.97|414.7|412.3|414.37|411.97|0
1656315290000|2022-06-27 07:34:50|413.88|411.48|413.71|411.31|414.04|411.64|413.71|411.31|0
1656315300000|2022-06-27 07:35:00|413.38|410.98|413.55|411.15|413.63|411.23|413.21|410.81|0
1656315310000|2022-06-27 07:35:10|413.71|411.31|413.71|411.31|413.71|411.31|413.63|411.23|0
1656315320000|2022-06-27 07:35:20|413.63|411.23|413.71|411.31|413.71|411.31|413.55|411.15|0
1656315330000|2022-06-27 07:35:30|413.8|411.4|413.55|411.15|413.8|411.4|413.55|411.15|0
1656315340000|2022-06-27 07:35:40|413.63|411.23|413.63|411.23|413.63|411.23|413.63|411.23|0
1656315350000|2022-06-27 07:35:50|413.3|410.9|412.72|410.32|413.3|410.9|412.72|410.32|0
1656315360000|2022-06-27 07:36:00|412.22|409.82|412.55|410.15|412.8|410.4|412.22|409.82|0
1656315370000|2022-06-27 07:36:10|412.72|410.32|412.72|410.32|412.88|410.48|412.55|410.15|0
1656315380000|2022-06-27 07:36:20|412.88|410.48|412.72|410.32|412.88|410.48|412.72|410.32|0
1656315390000|2022-06-27 07:36:30|412.88|410.48|412.72|410.32|412.88|410.48|412.55|410.15|0
1656315400000|2022-06-27 07:36:40|412.8|410.4|413.05|410.65|413.05|410.65|412.8|410.4|0
1656315410000|2022-06-27 07:36:50|413.54|411.14|413.38|410.98|413.54|411.14|413.3|410.9|0
1656315420000|2022-06-27 07:37:00|412.72|410.32|413.21|410.81|413.21|410.81|412.72|410.32|0
1656315430000|2022-06-27 07:37:10|413.3|410.9|412.88|410.48|413.3|410.9|412.88|410.48|0
1656315440000|2022-06-27 07:37:20|413.05|410.65|413.13|410.73|413.3|410.9|413.05|410.65|0
1656315450000|2022-06-27 07:37:30|412.88|410.48|412.55|410.15|412.88|410.48|412.55|410.15|0
1656315460000|2022-06-27 07:37:40|412.39|409.99|412.55|410.15|412.72|410.32|412.39|409.99|0
1656315470000|2022-06-27 07:37:50|412.39|409.99|412.39|409.99|412.47|410.07|412.39|409.99|0
1656315480000|2022-06-27 07:38:00|412.47|410.07|412.72|410.32|412.88|410.48|412.47|410.07|0
1656315490000|2022-06-27 07:38:10|412.55|410.15|412.55|410.15|412.64|410.24|412.55|410.15|0
1656315500000|2022-06-27 07:38:20|412.72|410.32|412.14|409.74|412.72|410.32|412.14|409.74|0
1656315510000|2022-06-27 07:38:30|411.73|409.33|411.73|409.33|411.89|409.49|411.73|409.33|0
1656315520000|2022-06-27 07:38:40|411.56|409.16|411.65|409.25|411.65|409.25|411.4|409|0
1656315530000|2022-06-27 07:38:50|411.73|409.33|411.73|409.33|411.73|409.33|411.56|409.16|0
1656315540000|2022-06-27 07:39:00|411.65|409.25|411.4|409|411.73|409.33|411.4|409|0
1656315550000|2022-06-27 07:39:10|411.48|409.08|411.73|409.33|411.73|409.33|411.48|409.08|0
1656315560000|2022-06-27 07:39:20|412.06|409.66|412.22|409.82|412.22|409.82|412.06|409.66|0
1656315570000|2022-06-27 07:39:30|411.98|409.58|411.73|409.33|411.98|409.58|411.73|409.33|0
1656315580000|2022-06-27 07:39:40|411.98|409.58|412.14|409.74|412.14|409.74|411.98|409.58|0
1656315590000|2022-06-27 07:39:50|412.22|409.82|412.31|409.91|412.39|409.99|412.22|409.82|0
1656315600000|2022-06-27 07:40:00|412.72|410.32|412.47|410.07|412.72|410.32|412.47|410.07|0
1656315610000|2022-06-27 07:40:10|412.55|410.15|412.72|410.32|412.72|410.32|412.55|410.15|0
1656315620000|2022-06-27 07:40:20|412.88|410.48|412.72|410.32|413.05|410.65|412.72|410.32|0
1656315630000|2022-06-27 07:40:30|412.88|410.48|413.38|410.98|413.38|410.98|412.88|410.48|0
1656315640000|2022-06-27 07:40:40|413.54|411.14|413.54|411.14|413.63|411.23|413.54|411.14|0
1656315650000|2022-06-27 07:40:50|413.63|411.23|413.87|411.47|413.87|411.47|413.63|411.23|0
1656315660000|2022-06-27 07:41:00|414.54|412.14|414.2|411.8|414.54|412.14|414.04|411.64|0
1656315670000|2022-06-27 07:41:10|413.87|411.47|414.04|411.64|414.13|411.73|413.87|411.47|0
1656315680000|2022-06-27 07:41:20|414.37|411.97|414.2|411.8|414.37|411.97|414.13|411.73|0
1656315690000|2022-06-27 07:41:30|414.37|411.97|414.7|412.3|414.7|412.3|414.37|411.97|0
1656315700000|2022-06-27 07:41:40|414.87|412.47|414.7|412.3|414.87|412.47|414.7|412.3|0
1656315710000|2022-06-27 07:41:50|415.03|412.63|414.87|412.47|415.03|412.63|414.79|412.39|0
1656315720000|2022-06-27 07:42:00|415.03|412.63|415.03|412.63|415.03|412.63|415.03|412.63|0
1656315730000|2022-06-27 07:42:10|415.2|412.8|415.2|412.8|415.28|412.88|415.2|412.8|0
1656315740000|2022-06-27 07:42:20|415.28|412.88|414.79|412.39|415.28|412.88|414.79|412.39|0
1656315750000|2022-06-27 07:42:30|414.87|412.47|414.79|412.39|414.87|412.47|414.79|412.39|0
1656315760000|2022-06-27 07:42:40|414.87|412.47|414.87|412.47|414.87|412.47|414.79|412.39|0
1656315770000|2022-06-27 07:42:50|415.03|412.63|414.62|412.22|415.03|412.63|414.62|412.22|0
1656315780000|2022-06-27 07:43:00|414.7|412.3|415.03|412.63|415.2|412.8|414.7|412.3|0
1656315790000|2022-06-27 07:43:10|415.12|412.72|415.03|412.63|415.12|412.72|415.03|412.63|0
1656315800000|2022-06-27 07:43:20|414.87|412.47|414.87|412.47|414.87|412.47|414.87|412.47|0
1656315810000|2022-06-27 07:43:30|414.95|412.55|414.87|412.47|415.03|412.63|414.87|412.47|0
1656315820000|2022-06-27 07:43:40|414.79|412.39|414.87|412.47|414.87|412.47|414.79|412.39|0
1656315830000|2022-06-27 07:43:50|414.7|412.3|415.03|412.63|415.03|412.63|414.7|412.3|0
1656315840000|2022-06-27 07:44:00|415.2|412.8|415.28|412.88|415.28|412.88|415.2|412.8|0
1656315850000|2022-06-27 07:44:10|415.36|412.96|415.53|413.13|415.53|413.13|415.36|412.96|0
1656315860000|2022-06-27 07:44:20|416.53|414.13|416.53|414.13|416.53|414.13|416.53|414.13|0
1656315870000|2022-06-27 07:44:30|416.69|414.29|416.36|413.96|416.69|414.29|416.36|413.96|0
1656315880000|2022-06-27 07:44:40|416.69|414.29|416.53|414.13|416.69|414.29|416.53|414.13|0
1656315890000|2022-06-27 07:44:50|416.61|414.21|416.69|414.29|416.69|414.29|416.61|414.21|0
1656315900000|2022-06-27 07:45:00|416.53|414.13|416.36|413.96|416.53|414.13|416.36|413.96|0
1656315910000|2022-06-27 07:45:10|416.53|414.13|416.19|413.79|416.53|414.13|416.19|413.79|0
1656315920000|2022-06-27 07:45:20|416.28|413.88|416.45|414.05|416.45|414.05|416.28|413.88|0
1656315930000|2022-06-27 07:45:30|416.19|413.79|415.7|413.3|416.19|413.79|415.7|413.3|0
1656315940000|2022-06-27 07:45:40|415.62|413.22|415.69|413.29|415.69|413.29|415.62|413.22|0
1656315950000|2022-06-27 07:45:50|415.86|413.46|415.95|413.55|416.03|413.63|415.86|413.46|0
1656315960000|2022-06-27 07:46:00|415.86|413.46|415.69|413.29|415.86|413.46|415.53|413.13|0
1656315970000|2022-06-27 07:46:10|415.78|413.38|415.36|412.96|415.78|413.38|415.36|412.96|0
1656315980000|2022-06-27 07:46:20|415.2|412.8|415.28|412.88|415.28|412.88|415.2|412.8|0
1656315990000|2022-06-27 07:46:30|415.36|412.96|415.69|413.29|415.69|413.29|415.28|412.88|0
1656316000000|2022-06-27 07:46:40|415.61|413.21|415.69|413.29|415.69|413.29|415.61|413.21|0
1656316010000|2022-06-27 07:46:50|415.78|413.38|415.53|413.13|415.78|413.38|415.53|413.13|0
1656316020000|2022-06-27 07:47:00|415.61|413.21|415.69|413.29|415.69|413.29|415.61|413.21|0
1656316030000|2022-06-27 07:47:10|415.36|412.96|415.36|412.96|415.36|412.96|415.2|412.8|0
1656316040000|2022-06-27 07:47:20|415.12|412.72|415.36|412.96|415.36|412.96|415.12|412.72|0
1656316050000|2022-06-27 07:47:30|415.53|413.13|415.53|413.13|415.53|413.13|415.53|413.13|0
1656316060000|2022-06-27 07:47:40|415.61|413.21|415.2|412.8|415.61|413.21|415.2|412.8|0
1656316070000|2022-06-27 07:47:50|414.95|412.55|414.86|412.46|414.95|412.55|414.7|412.3|0
1656316080000|2022-06-27 07:48:00|414.7|412.3|415.2|412.8|415.2|412.8|414.7|412.3|0
1656316090000|2022-06-27 07:48:10|415.36|412.96|415.2|412.8|415.53|413.13|415.2|412.8|0
1656316100000|2022-06-27 07:48:20|415.03|412.63|414.7|412.3|415.03|412.63|414.7|412.3|0
1656316110000|2022-06-27 07:48:30|414.62|412.22|414.86|412.46|414.86|412.46|414.62|412.22|0
1656316120000|2022-06-27 07:48:40|414.78|412.38|414.86|412.46|414.86|412.46|414.7|412.3|0
1656316130000|2022-06-27 07:48:50|414.7|412.3|414.7|412.3|414.7|412.3|414.7|412.3|0
1656316140000|2022-06-27 07:49:00|414.53|412.13|414.7|412.3|414.7|412.3|414.45|412.05|0
1656316150000|2022-06-27 07:49:10|414.86|412.46|414.86|412.46|414.86|412.46|414.78|412.38|0
1656316160000|2022-06-27 07:49:20|415.03|412.63|415.53|413.13|415.53|413.13|415.03|412.63|0
1656316170000|2022-06-27 07:49:30|415.36|412.96|415.36|412.96|415.69|413.29|415.36|412.96|0
1656316180000|2022-06-27 07:49:40|415.2|412.8|415.12|412.72|415.2|412.8|415.03|412.63|0
1656316190000|2022-06-27 07:49:50|414.62|412.22|414.53|412.13|414.62|412.22|414.53|412.13|0
1656316200000|2022-06-27 07:50:00|414.7|412.3|414.7|412.3|414.7|412.3|414.62|412.22|0
1656316210000|2022-06-27 07:50:10|414.53|412.13|413.7|411.3|414.53|412.13|413.7|411.3|0
1656316220000|2022-06-27 07:50:20|413.37|410.97|413.21|410.81|413.37|410.97|413.21|410.81|0
1656316230000|2022-06-27 07:50:30|413.29|410.89|413.04|410.64|413.37|410.97|413.04|410.64|0
1656316240000|2022-06-27 07:50:40|413.13|410.73|413.54|411.14|413.54|411.14|413.04|410.64|0
1656316250000|2022-06-27 07:50:50|413.87|411.47|413.04|410.64|413.87|411.47|413.04|410.64|0
1656316260000|2022-06-27 07:51:00|413.7|411.3|413.37|410.97|413.7|411.3|413.37|410.97|0
1656316270000|2022-06-27 07:51:10|413.21|410.81|413.21|410.81|413.21|410.81|413.04|410.64|0
1656316280000|2022-06-27 07:51:20|413.29|410.89|413.29|410.89|413.37|410.97|413.29|410.89|0
1656316290000|2022-06-27 07:51:30|413.21|410.81|413.79|411.39|413.79|411.39|413.21|410.81|0
1656316300000|2022-06-27 07:51:40|413.37|410.97|413.54|411.14|413.54|411.14|413.37|410.97|0
1656316310000|2022-06-27 07:51:50|413.37|410.97|413.04|410.64|413.37|410.97|413.04|410.64|0
1656316320000|2022-06-27 07:52:00|412.96|410.56|413.37|410.97|413.37|410.97|412.88|410.48|0
1656316330000|2022-06-27 07:52:10|413.46|411.06|413.13|410.73|413.54|411.14|413.13|410.73|0
1656316340000|2022-06-27 07:52:20|413.21|410.81|413.37|410.97|413.46|411.06|413.21|410.81|0
1656316350000|2022-06-27 07:52:30|413.54|411.14|413.04|410.64|413.54|411.14|413.04|410.64|0
1656316360000|2022-06-27 07:52:40|412.96|410.56|412.71|410.31|412.96|410.56|412.71|410.31|0
1656316370000|2022-06-27 07:52:50|412.96|410.56|412.96|410.56|412.96|410.56|412.96|410.56|0
1656316380000|2022-06-27 07:53:00|412.05|409.65|412.3|409.9|412.3|409.9|412.05|409.65|0
1656316390000|2022-06-27 07:53:10|412.22|409.82|412.38|409.98|412.38|409.98|412.05|409.65|0
1656316400000|2022-06-27 07:53:20|412.22|409.82|412.38|409.98|412.38|409.98|412.22|409.82|0
1656316410000|2022-06-27 07:53:30|412.55|410.15|412.55|410.15|412.55|410.15|412.55|410.15|0
1656316420000|2022-06-27 07:53:40|412.71|410.31|413.21|410.81|413.21|410.81|412.71|410.31|0
1656316430000|2022-06-27 07:53:50|413.13|410.73|413.04|410.64|413.21|410.81|413.04|410.64|0
1656316440000|2022-06-27 07:54:00|412.55|410.15|412.55|410.15|412.55|410.15|412.05|409.65|0
1656316450000|2022-06-27 07:54:10|412.71|410.31|412.8|410.4|412.8|410.4|412.71|410.31|0
1656316460000|2022-06-27 07:54:20|412.88|410.48|412.88|410.48|413.04|410.64|412.71|410.31|0
1656316470000|2022-06-27 07:54:30|413.04|410.64|412.88|410.48|413.04|410.64|412.88|410.48|0
1656316480000|2022-06-27 07:54:40|412.54|410.14|412.71|410.31|412.71|410.31|412.54|410.14|0
1656316490000|2022-06-27 07:54:50|412.54|410.14|412.71|410.31|412.71|410.31|412.54|410.14|0
1656316500000|2022-06-27 07:55:00|412.47|410.07|412.21|409.81|412.47|410.07|412.21|409.81|0
1656316510000|2022-06-27 07:55:10|412.05|409.65|412.05|409.65|412.05|409.65|411.97|409.57|0
1656316520000|2022-06-27 07:55:20|412.21|409.81|412.38|409.98|412.47|410.07|412.21|409.81|0
1656316530000|2022-06-27 07:55:30|412.21|409.81|412.21|409.81|412.21|409.81|412.21|409.81|0
1656316540000|2022-06-27 07:55:40|411.88|409.48|412.05|409.65|412.21|409.81|411.88|409.48|0
1656316550000|2022-06-27 07:55:50|412.21|409.81|412.21|409.81|412.38|409.98|412.21|409.81|0
1656316560000|2022-06-27 07:56:00|412.13|409.73|411.97|409.57|412.13|409.73|411.88|409.48|0
1656316570000|2022-06-27 07:56:10|412.13|409.73|412.21|409.81|412.21|409.81|412.13|409.73|0
1656316580000|2022-06-27 07:56:20|412.3|409.9|412.21|409.81|412.3|409.9|412.13|409.73|0
1656316590000|2022-06-27 07:56:30|412.13|409.73|412.05|409.65|412.13|409.73|412.05|409.65|0
1656316600000|2022-06-27 07:56:40|411.88|409.48|412.13|409.73|412.21|409.81|411.88|409.48|0
1656316610000|2022-06-27 07:56:50|412.21|409.81|412.05|409.65|412.21|409.81|412.05|409.65|0
1656316620000|2022-06-27 07:57:00|411.88|409.48|412.05|409.65|412.05|409.65|411.88|409.48|0
1656316630000|2022-06-27 07:57:10|412.21|409.81|412.13|409.73|412.21|409.81|412.13|409.73|0
1656316640000|2022-06-27 07:57:20|411.88|409.48|411.88|409.48|411.88|409.48|411.88|409.48|0
1656316650000|2022-06-27 07:57:30|411.8|409.4|411.88|409.48|411.88|409.48|411.72|409.32|0
1656316660000|2022-06-27 07:57:40|412.21|409.81|412.3|409.9|412.3|409.9|412.21|409.81|0
1656316670000|2022-06-27 07:57:50|412.21|409.81|412.13|409.73|412.21|409.81|412.05|409.65|0
1656316680000|2022-06-27 07:58:00|412.21|409.81|414.85|412.45|414.85|412.45|412.21|409.81|0
1656316690000|2022-06-27 07:58:10|414.6|412.2|413.18|410.78|414.6|412.2|412.85|410.45|0
1656316700000|2022-06-27 07:58:20|413.35|410.95|413.43|411.03|413.43|411.03|413.35|410.95|0
1656316710000|2022-06-27 07:58:30|413.51|411.11|413.68|411.28|413.68|411.28|413.43|411.03|0
1656316720000|2022-06-27 07:58:40|413.76|411.36|413.35|410.95|413.76|411.36|413.35|410.95|0
1656316730000|2022-06-27 07:58:50|413.43|411.03|413.35|410.95|413.51|411.11|413.35|410.95|0
1656316740000|2022-06-27 07:59:00|413.1|410.7|412.94|410.54|413.1|410.7|412.69|410.29|0
1656316750000|2022-06-27 07:59:10|412.69|410.29|413.02|410.62|413.02|410.62|412.69|410.29|0
1656316760000|2022-06-27 07:59:20|413.18|410.78|413.18|410.78|413.18|410.78|413.02|410.62|0
1656316770000|2022-06-27 07:59:30|413.27|410.87|413.02|410.62|413.51|411.11|413.02|410.62|0
1656316780000|2022-06-27 07:59:40|412.94|410.54|412.69|410.29|413.02|410.62|412.69|410.29|0
1656316790000|2022-06-27 07:59:50|412.77|410.37|412.85|410.45|413.02|410.62|412.77|410.37|0
1656316800000|2022-06-27 08:00:00|413.02|410.62|413.02|410.62|413.02|410.62|412.85|410.45|0
1656316810000|2022-06-27 08:00:10|412.94|410.54|413.27|410.87|413.27|410.87|412.94|410.54|0
1656316820000|2022-06-27 08:00:20|413.01|410.61|412.85|410.45|413.1|410.7|412.85|410.45|0
1656316830000|2022-06-27 08:00:30|412.52|410.12|412.52|410.12|412.68|410.28|412.52|410.12|0
1656316840000|2022-06-27 08:00:40|412.85|410.45|413.18|410.78|413.18|410.78|412.85|410.45|0
1656316850000|2022-06-27 08:00:50|413.01|410.61|413.01|410.61|413.01|410.61|413.01|410.61|0
1656316860000|2022-06-27 08:01:00|412.85|410.45|412.68|410.28|412.85|410.45|412.68|410.28|0
1656316870000|2022-06-27 08:01:10|412.85|410.45|412.85|410.45|412.85|410.45|412.85|410.45|0
1656316880000|2022-06-27 08:01:20|412.68|410.28|412.52|410.12|412.68|410.28|412.52|410.12|0
1656316890000|2022-06-27 08:01:30|412.44|410.04|412.68|410.28|412.68|410.28|412.35|409.95|0
1656316900000|2022-06-27 08:01:40|412.85|410.45|412.68|410.28|412.85|410.45|412.68|410.28|0
1656316910000|2022-06-27 08:01:50|413.01|410.61|412.02|409.62|413.01|410.61|412.02|409.62|0
1656316920000|2022-06-27 08:02:00|411.53|409.13|411.78|409.38|412.02|409.62|411.53|409.13|0
1656316930000|2022-06-27 08:02:10|412.19|409.79|412.35|409.95|412.35|409.95|412.11|409.71|0
1656316940000|2022-06-27 08:02:20|412.52|410.12|412.35|409.95|412.6|410.2|412.35|409.95|0
1656316950000|2022-06-27 08:02:30|412.28|409.88|411.86|409.46|412.35|409.95|411.86|409.46|0
1656316960000|2022-06-27 08:02:40|412.02|409.62|411.95|409.55|412.11|409.71|411.95|409.55|0
1656316970000|2022-06-27 08:02:50|412.02|409.62|412.44|410.04|412.44|410.04|412.02|409.62|0
1656316980000|2022-06-27 08:03:00|412.52|410.12|413.34|410.94|413.34|410.94|412.52|410.12|0
1656316990000|2022-06-27 08:03:10|413.43|411.03|413.84|411.44|413.84|411.44|413.43|411.03|0
1656317000000|2022-06-27 08:03:20|413.76|411.36|414.34|411.94|414.34|411.94|413.76|411.36|0
1656317010000|2022-06-27 08:03:30|413.93|411.53|414.17|411.77|414.33|411.93|413.84|411.44|0
1656317020000|2022-06-27 08:03:40|414.09|411.69|414|411.6|414.09|411.69|414|411.6|0
1656317030000|2022-06-27 08:03:50|413.43|411.03|413.51|411.11|413.84|411.44|413.43|411.03|0
1656317040000|2022-06-27 08:04:00|413.84|411.44|414.17|411.77|414.17|411.77|413.84|411.44|0
1656317050000|2022-06-27 08:04:10|414|411.6|414|411.6|414|411.6|413.84|411.44|0
1656317060000|2022-06-27 08:04:20|413.92|411.52|414.26|411.86|414.26|411.86|413.92|411.52|0
1656317070000|2022-06-27 08:04:30|414.17|411.77|413.92|411.52|414.17|411.77|413.92|411.52|0
1656317080000|2022-06-27 08:04:40|413.84|411.44|413.43|411.03|413.84|411.44|413.43|411.03|0
1656317090000|2022-06-27 08:04:50|413.18|410.78|413.01|410.61|413.26|410.86|413.01|410.61|0
1656317100000|2022-06-27 08:05:00|413.26|410.86|412.93|410.53|413.26|410.86|412.85|410.45|0
1656317110000|2022-06-27 08:05:10|412.68|410.28|412.35|409.95|412.68|410.28|412.35|409.95|0
1656317120000|2022-06-27 08:05:20|412.19|409.79|411.86|409.46|412.19|409.79|411.86|409.46|0
1656317130000|2022-06-27 08:05:30|411.69|409.29|411.04|408.64|411.86|409.46|411.04|408.64|0
1656317140000|2022-06-27 08:05:40|411.2|408.8|411.94|409.54|411.94|409.54|411.2|408.8|0
1656317150000|2022-06-27 08:05:50|411.78|409.38|411.86|409.46|411.86|409.46|411.78|409.38|0
1656317160000|2022-06-27 08:06:00|411.69|409.29|411.53|409.13|411.86|409.46|411.53|409.13|0
1656317170000|2022-06-27 08:06:10|411.86|409.46|412.27|409.87|412.27|409.87|411.86|409.46|0
1656317180000|2022-06-27 08:06:20|412.11|409.71|411.94|409.54|412.19|409.79|411.94|409.54|0
1656317190000|2022-06-27 08:06:30|412.02|409.62|411.69|409.29|412.02|409.62|411.69|409.29|0
1656317200000|2022-06-27 08:06:40|411.78|409.38|411.28|408.88|411.78|409.38|411.28|408.88|0
1656317210000|2022-06-27 08:06:50|411.2|408.8|411.2|408.8|411.2|408.8|411.12|408.72|0
1656317220000|2022-06-27 08:07:00|411.53|409.13|411.53|409.13|411.53|409.13|411.45|409.05|0
1656317230000|2022-06-27 08:07:10|411.86|409.46|412.02|409.62|412.02|409.62|411.69|409.29|0
1656317240000|2022-06-27 08:07:20|412.11|409.71|411.94|409.54|412.27|409.87|411.94|409.54|0
1656317250000|2022-06-27 08:07:30|411.61|409.21|411.36|408.96|411.61|409.21|411.28|408.88|0
1656317260000|2022-06-27 08:07:40|411.03|408.63|411.28|408.88|411.28|408.88|410.87|408.47|0
1656317270000|2022-06-27 08:07:50|411.36|408.96|411.61|409.21|411.61|409.21|411.36|408.96|0
1656317280000|2022-06-27 08:08:00|411.86|409.46|411.94|409.54|411.94|409.54|411.86|409.46|0
1656317290000|2022-06-27 08:08:10|412.11|409.71|412.52|410.12|412.52|410.12|412.11|409.71|0
1656317300000|2022-06-27 08:08:20|412.19|409.79|412.68|410.28|412.68|410.28|412.19|409.79|0
1656317310000|2022-06-27 08:08:30|412.85|410.45|412.35|409.95|412.85|410.45|412.27|409.87|0
1656317320000|2022-06-27 08:08:40|412.27|409.87|411.86|409.46|412.27|409.87|411.86|409.46|0
1656317330000|2022-06-27 08:08:50|412.68|410.28|412.6|410.2|412.68|410.28|412.6|410.2|0
1656317340000|2022-06-27 08:09:00|412.68|410.28|413.01|410.61|413.01|410.61|412.6|410.2|0
1656317350000|2022-06-27 08:09:10|413.18|410.78|413.1|410.7|413.18|410.78|412.93|410.53|0
1656317360000|2022-06-27 08:09:20|413.34|410.94|413.01|410.61|413.34|410.94|413.01|410.61|0
1656317370000|2022-06-27 08:09:30|413.26|410.86|413.18|410.78|413.26|410.86|413.18|410.78|0
1656317380000|2022-06-27 08:09:40|413.34|410.94|413.51|411.11|413.51|411.11|413.34|410.94|0
1656317390000|2022-06-27 08:09:50|413.34|410.94|413.51|411.11|413.51|411.11|413.34|410.94|0
1656317400000|2022-06-27 08:10:00|413.59|411.19|413.67|411.27|413.67|411.27|413.51|411.11|0
1656317410000|2022-06-27 08:10:10|413.84|411.44|414|411.6|414|411.6|413.84|411.44|0
1656317420000|2022-06-27 08:10:20|413.76|411.36|413.76|411.36|413.84|411.44|413.76|411.36|0
1656317430000|2022-06-27 08:10:30|413.84|411.44|413.84|411.44|413.84|411.44|413.67|411.27|0
1656317440000|2022-06-27 08:10:40|413.67|411.27|413.43|411.03|413.67|411.27|413.43|411.03|0
1656317450000|2022-06-27 08:10:50|413.34|410.94|413.34|410.94|413.43|411.03|413.34|410.94|0
1656317460000|2022-06-27 08:11:00|413.18|410.78|413.18|410.78|413.34|410.94|413.18|410.78|0
1656317470000|2022-06-27 08:11:10|412.93|410.53|412.85|410.45|412.93|410.53|412.85|410.45|0
1656317480000|2022-06-27 08:11:20|412.52|410.12|412.85|410.45|412.85|410.45|412.52|410.12|0
1656317490000|2022-06-27 08:11:30|413.01|410.61|413.18|410.78|413.18|410.78|412.93|410.53|0
1656317500000|2022-06-27 08:11:40|413.1|410.7|413.01|410.61|413.1|410.7|413.01|410.61|0
1656317510000|2022-06-27 08:11:50|412.93|410.53|412.93|410.53|413.1|410.7|412.93|410.53|0
1656317520000|2022-06-27 08:12:00|413.01|410.61|412.35|409.95|413.01|410.61|412.35|409.95|0
1656317530000|2022-06-27 08:12:10|412.68|410.28|412.68|410.28|412.68|410.28|412.68|410.28|0
1656317540000|2022-06-27 08:12:20|412.84|410.44|413.01|410.61|413.01|410.61|412.84|410.44|0
1656317550000|2022-06-27 08:12:30|412.77|410.37|412.51|410.11|412.77|410.37|412.51|410.11|0
1656317560000|2022-06-27 08:12:40|412.44|410.04|412.68|410.28|412.68|410.28|412.44|410.04|0
1656317570000|2022-06-27 08:12:50|412.77|410.37|412.77|410.37|413.01|410.61|412.77|410.37|0
1656317580000|2022-06-27 08:13:00|412.68|410.28|412.51|410.11|412.68|410.28|412.27|409.87|0
1656317590000|2022-06-27 08:13:10|412.35|409.95|412.35|409.95|412.51|410.11|412.35|409.95|0
1656317600000|2022-06-27 08:13:20|412.18|409.78|412.27|409.87|412.27|409.87|412.18|409.78|0
1656317610000|2022-06-27 08:13:30|412.18|409.78|412.18|409.78|412.27|409.87|412.18|409.78|0
1656317620000|2022-06-27 08:13:40|412.35|409.95|412.18|409.78|412.35|409.95|412.18|409.78|0
1656317630000|2022-06-27 08:13:50|412.35|409.95|412.51|410.11|412.51|410.11|412.35|409.95|0
1656317640000|2022-06-27 08:14:00|412.35|409.95|411.85|409.45|412.35|409.95|411.78|409.38|0
1656317650000|2022-06-27 08:14:10|411.78|409.38|411.94|409.54|411.94|409.54|411.78|409.38|0
1656317660000|2022-06-27 08:14:20|412.02|409.62|412.11|409.71|412.11|409.71|412.02|409.62|0
1656317670000|2022-06-27 08:14:30|412.02|409.62|412.02|409.62|412.02|409.62|412.02|409.62|0
1656317680000|2022-06-27 08:14:40|411.85|409.45|411.94|409.54|411.94|409.54|411.78|409.38|0
1656317690000|2022-06-27 08:14:50|411.85|409.45|411.61|409.21|411.85|409.45|411.61|409.21|0
1656317700000|2022-06-27 08:15:00|411.69|409.29|412.18|409.78|412.18|409.78|411.69|409.29|0
1656317710000|2022-06-27 08:15:10|412.1|409.7|412.02|409.62|412.1|409.7|412.02|409.62|0
1656317720000|2022-06-27 08:15:20|411.78|409.38|411.94|409.54|412.02|409.62|411.78|409.38|0
1656317730000|2022-06-27 08:15:30|411.85|409.45|411.69|409.29|411.94|409.54|411.69|409.29|0
1656317740000|2022-06-27 08:15:40|411.61|409.21|411.85|409.45|411.85|409.45|411.52|409.12|0
1656317750000|2022-06-27 08:15:50|411.69|409.29|411.61|409.21|411.69|409.29|411.61|409.21|0
1656317760000|2022-06-27 08:16:00|411.69|409.29|411.61|409.21|411.94|409.54|411.61|409.21|0
1656317770000|2022-06-27 08:16:10|411.77|409.37|411.77|409.37|411.94|409.54|411.77|409.37|0
1656317780000|2022-06-27 08:16:20|411.85|409.45|411.85|409.45|411.94|409.54|411.85|409.45|0
1656317790000|2022-06-27 08:16:30|411.94|409.54|412.18|409.78|412.18|409.78|411.94|409.54|0
1656317800000|2022-06-27 08:16:40|412.1|409.7|411.94|409.54|412.1|409.7|411.69|409.29|0
1656317810000|2022-06-27 08:16:50|412.02|409.62|412.1|409.7|412.1|409.7|412.02|409.62|0
1656317820000|2022-06-27 08:17:00|412.18|409.78|411.77|409.37|412.18|409.78|411.77|409.37|0
1656317830000|2022-06-27 08:17:10|411.69|409.29|411.69|409.29|411.85|409.45|411.69|409.29|0
1656317840000|2022-06-27 08:17:20|411.85|409.45|411.61|409.21|411.85|409.45|411.61|409.21|0
1656317850000|2022-06-27 08:17:30|411.52|409.12|411.77|409.37|411.77|409.37|411.52|409.12|0
1656317860000|2022-06-27 08:17:40|411.85|409.45|412.02|409.62|412.02|409.62|411.85|409.45|0
1656317870000|2022-06-27 08:17:50|411.85|409.45|411.94|409.54|411.94|409.54|411.85|409.45|0
1656317880000|2022-06-27 08:18:00|412.02|409.62|411.85|409.45|412.02|409.62|411.61|409.21|0
1656317890000|2022-06-27 08:18:10|412.02|409.62|411.85|409.45|412.02|409.62|411.85|409.45|0
1656317900000|2022-06-27 08:18:20|411.69|409.29|411.69|409.29|411.69|409.29|411.69|409.29|0
1656317910000|2022-06-27 08:18:30|411.52|409.12|411.69|409.29|411.69|409.29|411.52|409.12|0
1656317920000|2022-06-27 08:18:40|411.52|409.12|411.52|409.12|411.52|409.12|411.36|408.96|0
1656317930000|2022-06-27 08:18:50|411.44|409.04|411.52|409.12|411.52|409.12|411.36|408.96|0
1656317940000|2022-06-27 08:19:00|411.44|409.04|411.69|409.29|411.69|409.29|411.44|409.04|0
1656317950000|2022-06-27 08:19:10|411.85|409.45|411.85|409.45|411.85|409.45|411.85|409.45|0
1656317960000|2022-06-27 08:19:20|411.94|409.54|412.02|409.62|412.02|409.62|411.94|409.54|0
1656317970000|2022-06-27 08:19:30|411.85|409.45|412.02|409.62|412.02|409.62|411.85|409.45|0
1656317990000|2022-06-27 08:19:50|412.18|409.78|412.18|409.78|412.18|409.78|412.02|409.62|0
1656318000000|2022-06-27 08:20:00|412.02|409.62|411.85|409.45|412.02|409.62|411.69|409.29|0
1656318020000|2022-06-27 08:20:20|412.02|409.62|412.02|409.62|412.02|409.62|411.85|409.45|0
1656318030000|2022-06-27 08:20:30|412.35|409.95|412.35|409.95|412.68|410.28|412.35|409.95|0
1656318040000|2022-06-27 08:20:40|412.43|410.03|412.6|410.2|412.6|410.2|412.43|410.03|0
1656318050000|2022-06-27 08:20:50|412.68|410.28|412.35|409.95|412.68|410.28|412.35|409.95|0
1656318060000|2022-06-27 08:21:00|412.51|410.11|412.51|410.11|412.51|410.11|412.43|410.03|0
1656318070000|2022-06-27 08:21:10|412.68|410.28|412.68|410.28|412.68|410.28|412.68|410.28|0
1656318080000|2022-06-27 08:21:20|412.51|410.11|412.68|410.28|412.68|410.28|412.43|410.03|0
1656318090000|2022-06-27 08:21:30|412.76|410.36|412.93|410.53|412.93|410.53|412.76|410.36|0
1656318100000|2022-06-27 08:21:40|412.84|410.44|412.84|410.44|413.01|410.61|412.84|410.44|0
1656318110000|2022-06-27 08:21:50|413.01|410.61|412.84|410.44|413.01|410.61|412.84|410.44|0
1656318120000|2022-06-27 08:22:00|412.68|410.28|412.68|410.28|412.84|410.44|412.68|410.28|0
1656318130000|2022-06-27 08:22:10|412.51|410.11|412.68|410.28|412.68|410.28|412.51|410.11|0
1656318140000|2022-06-27 08:22:20|412.76|410.36|412.68|410.28|412.76|410.36|412.68|410.28|0
1656318150000|2022-06-27 08:22:30|412.76|410.36|412.84|410.44|412.84|410.44|412.68|410.28|0
1656318170000|2022-06-27 08:22:50|412.68|410.28|412.76|410.36|412.76|410.36|412.68|410.28|0
1656318180000|2022-06-27 08:23:00|412.68|410.28|412.68|410.28|412.84|410.44|412.68|410.28|0
1656318190000|2022-06-27 08:23:10|412.84|410.44|412.76|410.36|412.84|410.44|412.68|410.28|0
1656318200000|2022-06-27 08:23:20|412.68|410.28|412.76|410.36|412.76|410.36|412.68|410.28|0
1656318210000|2022-06-27 08:23:30|412.68|410.28|413.17|410.77|413.17|410.77|412.68|410.28|0
1656318220000|2022-06-27 08:23:40|413.34|410.94|413.17|410.77|413.34|410.94|413.17|410.77|0
1656318230000|2022-06-27 08:23:50|413.34|410.94|413.33|410.93|413.34|410.94|413.33|410.93|0
1656318240000|2022-06-27 08:24:00|413.26|410.86|413.17|410.77|413.26|410.86|413.17|410.77|0
1656318250000|2022-06-27 08:24:10|413.33|410.93|413.5|411.1|413.5|411.1|413.33|410.93|0
1656318260000|2022-06-27 08:24:20|413.59|411.19|413.33|410.93|413.59|411.19|413.33|410.93|0
1656318270000|2022-06-27 08:24:30|413.17|410.77|413.33|410.93|413.33|410.93|413.17|410.77|0
1656318280000|2022-06-27 08:24:40|413.17|410.77|413.26|410.86|413.26|410.86|413.17|410.77|0
1656318290000|2022-06-27 08:24:50|413.33|410.93|413.5|411.1|413.5|411.1|413.33|410.93|0
1656318300000|2022-06-27 08:25:00|413.33|410.93|413.66|411.26|413.66|411.26|413.33|410.93|0
1656318310000|2022-06-27 08:25:10|413.5|411.1|412.84|410.44|413.5|411.1|412.84|410.44|0
1656318320000|2022-06-27 08:25:20|412.93|410.53|413.09|410.69|413.09|410.69|412.93|410.53|0
1656318330000|2022-06-27 08:25:30|413|410.6|413|410.6|413.17|410.77|413|410.6|0
1656318340000|2022-06-27 08:25:40|412.67|410.27|412.51|410.11|412.67|410.27|412.51|410.11|0
1656318350000|2022-06-27 08:25:50|412.67|410.27|412.67|410.27|412.84|410.44|412.67|410.27|0
1656318360000|2022-06-27 08:26:00|412.51|410.11|412.51|410.11|412.59|410.19|412.51|410.11|0
1656318370000|2022-06-27 08:26:10|412.59|410.19|412.84|410.44|412.84|410.44|412.59|410.19|0
1656318380000|2022-06-27 08:26:20|413.5|411.1|412.76|410.36|413.5|411.1|412.76|410.36|0
1656318390000|2022-06-27 08:26:30|413.17|410.77|413.42|411.02|413.42|411.02|413.17|410.77|0
1656318400000|2022-06-27 08:26:40|413.33|410.93|413.33|410.93|413.33|410.93|413.33|410.93|0
1656318410000|2022-06-27 08:26:50|413.25|410.85|413.17|410.77|413.25|410.85|413.17|410.77|0
1656318420000|2022-06-27 08:27:00|413.33|410.93|413.42|411.02|413.42|411.02|413.33|410.93|0
1656318430000|2022-06-27 08:27:10|413.33|410.93|413.17|410.77|413.33|410.93|413.17|410.77|0
1656318440000|2022-06-27 08:27:20|413|410.6|413.17|410.77|413.25|410.85|413|410.6|0
1656318450000|2022-06-27 08:27:30|413.25|410.85|413|410.6|413.33|410.93|413|410.6|0
1656318460000|2022-06-27 08:27:40|412.92|410.52|413.25|410.85|413.25|410.85|412.92|410.52|0
1656318470000|2022-06-27 08:27:50|413.33|410.93|413.5|411.1|413.5|411.1|413.33|410.93|0
1656318480000|2022-06-27 08:28:00|413.09|410.69|413.17|410.77|413.33|410.93|413.09|410.69|0
1656318490000|2022-06-27 08:28:10|413.33|410.93|413.33|410.93|413.33|410.93|413.33|410.93|0
1656318500000|2022-06-27 08:28:20|412.84|410.44|413.09|410.69|413.09|410.69|412.84|410.44|0
1656318510000|2022-06-27 08:28:30|413|410.6|413.09|410.69|413.09|410.69|413|410.6|0
1656318520000|2022-06-27 08:28:40|413|410.6|413.5|411.1|413.5|411.1|413|410.6|0
1656318530000|2022-06-27 08:28:50|413.66|411.26|413.66|411.26|413.66|411.26|413.66|411.26|0
1656318540000|2022-06-27 08:29:00|413.58|411.18|413.33|410.93|413.58|411.18|413.33|410.93|0
1656318550000|2022-06-27 08:29:10|413.17|410.77|413|410.6|413.17|410.77|413|410.6|0
1656318560000|2022-06-27 08:29:20|413.17|410.77|413.09|410.69|413.17|410.77|413.09|410.69|0
1656318570000|2022-06-27 08:29:30|413|410.6|413.17|410.77|413.17|410.77|413|410.6|0
1656318580000|2022-06-27 08:29:40|413.25|410.85|413.17|410.77|413.25|410.85|413.17|410.77|0
1656318590000|2022-06-27 08:29:50|413.09|410.69|413.09|410.69|413.09|410.69|413.09|410.69|0
1656318600000|2022-06-27 08:30:00|413.17|410.77|413|410.6|413.17|410.77|413|410.6|0
1656318610000|2022-06-27 08:30:10|412.84|410.44|412.84|410.44|412.92|410.52|412.84|410.44|0
1656318620000|2022-06-27 08:30:20|413|410.6|413|410.6|413|410.6|413|410.6|0
1656318630000|2022-06-27 08:30:30|413.09|410.69|413.33|410.93|413.33|410.93|413.09|410.69|0
1656318640000|2022-06-27 08:30:40|413.25|410.85|412.84|410.44|413.25|410.85|412.84|410.44|0
1656318650000|2022-06-27 08:30:50|413|410.6|412.92|410.52|413|410.6|412.92|410.52|0
1656318660000|2022-06-27 08:31:00|412.84|410.44|413.17|410.77|413.17|410.77|412.84|410.44|0
1656318670000|2022-06-27 08:31:10|413.33|410.93|413.25|410.85|413.33|410.93|413.25|410.85|0
1656318680000|2022-06-27 08:31:20|413.17|410.77|413.25|410.85|413.25|410.85|413.17|410.77|0
1656318690000|2022-06-27 08:31:30|413.33|410.93|412.84|410.44|413.33|410.93|412.84|410.44|0
1656318700000|2022-06-27 08:31:40|413|410.6|413.09|410.69|413.09|410.69|412.84|410.44|0
1656318710000|2022-06-27 08:31:50|413|410.6|412.84|410.44|413|410.6|412.84|410.44|0
1656318720000|2022-06-27 08:32:00|413|410.6|413.09|410.69|413.09|410.69|412.92|410.52|0
1656318730000|2022-06-27 08:32:10|413|410.6|413|410.6|413|410.6|413|410.6|0
1656318740000|2022-06-27 08:32:20|412.84|410.44|412.92|410.52|412.92|410.52|412.84|410.44|0
1656318750000|2022-06-27 08:32:30|412.84|410.44|413|410.6|413|410.6|412.84|410.44|0
1656318760000|2022-06-27 08:32:40|413.09|410.69|413.17|410.77|413.17|410.77|413.09|410.69|0
1656318770000|2022-06-27 08:32:50|413.09|410.69|413.17|410.77|413.25|410.85|413.09|410.69|0
1656318780000|2022-06-27 08:33:00|413.25|410.85|413.25|410.85|413.25|410.85|413.25|410.85|0
1656318790000|2022-06-27 08:33:10|413.33|410.93|413.33|410.93|413.42|411.02|413.33|410.93|0
1656318800000|2022-06-27 08:33:20|413.5|411.1|413.5|411.1|413.5|411.1|413.5|411.1|0
1656318810000|2022-06-27 08:33:30|414.16|411.76|413.99|411.59|414.16|411.76|413.91|411.51|0
1656318820000|2022-06-27 08:33:40|414.08|411.68|413.83|411.43|414.08|411.68|413.83|411.43|0
1656318830000|2022-06-27 08:33:50|413.99|411.59|414.32|411.92|414.32|411.92|413.99|411.59|0
1656318840000|2022-06-27 08:34:00|414.41|412.01|414.32|411.92|414.41|412.01|414.32|411.92|0
1656318850000|2022-06-27 08:34:10|414.08|411.68|413.99|411.59|414.08|411.68|413.99|411.59|0
1656318860000|2022-06-27 08:34:20|413.91|411.51|414.24|411.84|414.24|411.84|413.91|411.51|0
1656318870000|2022-06-27 08:34:30|414.16|411.76|414.16|411.76|414.32|411.92|414.16|411.76|0
1656318880000|2022-06-27 08:34:40|414.08|411.68|414.08|411.68|414.08|411.68|414.08|411.68|0
1656318890000|2022-06-27 08:34:50|414.16|411.76|413.99|411.59|414.16|411.76|413.99|411.59|0
1656318900000|2022-06-27 08:35:00|413.83|411.43|413.99|411.59|413.99|411.59|413.83|411.43|0
1656318910000|2022-06-27 08:35:10|414.16|411.76|414.16|411.76|414.16|411.76|414.16|411.76|0
1656318920000|2022-06-27 08:35:20|413.99|411.59|414.08|411.68|414.08|411.68|413.99|411.59|0
1656318930000|2022-06-27 08:35:30|414.32|411.92|414.32|411.92|414.32|411.92|414.32|411.92|0
1656318940000|2022-06-27 08:35:40|414.41|412.01|414.32|411.92|414.41|412.01|414.32|411.92|0
1656318950000|2022-06-27 08:35:50|414.41|412.01|414.32|411.92|414.41|412.01|414.32|411.92|0
1656318960000|2022-06-27 08:36:00|414.16|411.76|414.32|411.92|414.32|411.92|414.16|411.76|0
1656318970000|2022-06-27 08:36:10|414.41|412.01|414.41|412.01|414.49|412.09|414.41|412.01|0
1656318980000|2022-06-27 08:36:20|414.49|412.09|414.57|412.17|414.57|412.17|414.49|412.09|0
1656318990000|2022-06-27 08:36:30|414.49|412.09|414.32|411.92|414.49|412.09|414.32|411.92|0
1656319000000|2022-06-27 08:36:40|414.49|412.09|414.49|412.09|414.49|412.09|414.49|412.09|0
1656319010000|2022-06-27 08:36:50|414.32|411.92|414.32|411.92|414.32|411.92|414.32|411.92|0
1656319020000|2022-06-27 08:37:00|414.41|412.01|414.49|412.09|414.49|412.09|414.32|411.92|0
1656319070000|2022-06-27 08:37:50|414.65|412.25|414.49|412.09|414.65|412.25|414.49|412.09|0
1656319080000|2022-06-27 08:38:00|414.41|412.01|414.65|412.25|414.65|412.25|414.32|411.92|0
1656319090000|2022-06-27 08:38:10|414.57|412.17|414.65|412.25|414.65|412.25|414.57|412.17|0
1656319100000|2022-06-27 08:38:20|414.57|412.17|415.31|412.91|415.31|412.91|414.49|412.09|0
1656319110000|2022-06-27 08:38:30|415.48|413.08|415.98|413.58|415.98|413.58|415.48|413.08|0
1656319120000|2022-06-27 08:38:40|415.81|413.41|416.31|413.91|416.56|414.16|415.81|413.41|0
1656319130000|2022-06-27 08:38:50|415.98|413.58|416.23|413.83|416.23|413.83|415.98|413.58|0
1656319140000|2022-06-27 08:39:00|416.47|414.07|417.14|414.74|417.14|414.74|416.47|414.07|0
1656319150000|2022-06-27 08:39:10|416.89|414.49|416.97|414.57|416.97|414.57|416.89|414.49|0
1656319160000|2022-06-27 08:39:20|417.14|414.74|417.14|414.74|417.14|414.74|417.14|414.74|0
1656319170000|2022-06-27 08:39:30|417.3|414.9|417.3|414.9|417.3|414.9|416.89|414.49|0
1656319180000|2022-06-27 08:39:40|417.47|415.07|417.47|415.07|417.63|415.23|417.47|415.07|0
1656319190000|2022-06-27 08:39:50|417.3|414.9|417.3|414.9|417.47|415.07|417.3|414.9|0
1656319200000|2022-06-27 08:40:00|417.14|414.74|417.47|415.07|417.63|415.23|417.14|414.74|0
1656319210000|2022-06-27 08:40:10|417.3|414.9|417.63|415.23|417.63|415.23|417.3|414.9|0
1656319220000|2022-06-27 08:40:20|417.72|415.32|417.47|415.07|417.72|415.32|417.47|415.07|0
1656319230000|2022-06-27 08:40:30|417.8|415.4|418.13|415.73|418.13|415.73|417.8|415.4|0
1656319240000|2022-06-27 08:40:40|417.97|415.57|417.63|415.23|417.97|415.57|417.63|415.23|0
1656319250000|2022-06-27 08:40:50|417.47|415.07|417.47|415.07|417.55|415.15|417.47|415.07|0
1656319260000|2022-06-27 08:41:00|417.63|415.23|417.14|414.74|417.63|415.23|417.14|414.74|0
1656319270000|2022-06-27 08:41:10|417.06|414.66|417.06|414.66|417.06|414.66|416.97|414.57|0
1656319280000|2022-06-27 08:41:20|416.97|414.57|417.14|414.74|417.3|414.9|416.97|414.57|0
1656319290000|2022-06-27 08:41:30|416.97|414.57|416.89|414.49|416.97|414.57|416.89|414.49|0
1656319300000|2022-06-27 08:41:40|416.8|414.4|416.8|414.4|416.8|414.4|416.8|414.4|0
1656319310000|2022-06-27 08:41:50|416.64|414.24|416.89|414.49|416.97|414.57|416.64|414.24|0
1656319320000|2022-06-27 08:42:00|416.64|414.24|416.8|414.4|416.8|414.4|416.64|414.24|0
1656319330000|2022-06-27 08:42:10|416.64|414.24|416.72|414.32|416.72|414.32|416.64|414.24|0
1656319340000|2022-06-27 08:42:20|416.64|414.24|416.8|414.4|416.8|414.4|416.64|414.24|0
1656319350000|2022-06-27 08:42:30|416.64|414.24|416.8|414.4|416.8|414.4|416.64|414.24|0
1656319360000|2022-06-27 08:42:40|416.47|414.07|416.64|414.24|416.64|414.24|416.47|414.07|0
1656319370000|2022-06-27 08:42:50|416.47|414.07|416.8|414.4|416.8|414.4|416.47|414.07|0
1656319380000|2022-06-27 08:43:00|416.72|414.32|416.97|414.57|416.97|414.57|416.64|414.24|0
1656319400000|2022-06-27 08:43:20|416.89|414.49|416.97|414.57|416.97|414.57|416.8|414.4|0
1656319410000|2022-06-27 08:43:30|417.13|414.73|417.13|414.73|417.13|414.73|417.13|414.73|0
1656319420000|2022-06-27 08:43:40|417.3|414.9|417.47|415.07|417.47|415.07|417.22|414.82|0
1656319430000|2022-06-27 08:43:50|417.55|415.15|417.55|415.15|417.55|415.15|417.47|415.07|0
1656319440000|2022-06-27 08:44:00|417.47|415.07|417.72|415.32|417.8|415.4|417.47|415.07|0
1656319450000|2022-06-27 08:44:10|417.8|415.4|417.72|415.32|417.8|415.4|417.72|415.32|0
1656319460000|2022-06-27 08:44:20|417.47|415.07|417.55|415.15|417.55|415.15|417.3|414.9|0
1656319470000|2022-06-27 08:44:30|417.63|415.23|417.47|415.07|417.63|415.23|417.47|415.07|0
1656319480000|2022-06-27 08:44:40|417.13|414.73|417.22|414.82|417.3|414.9|417.13|414.73|0
1656319490000|2022-06-27 08:44:50|417.13|414.73|417.13|414.73|417.13|414.73|417.13|414.73|0
1656319500000|2022-06-27 08:45:00|417.22|414.82|416.97|414.57|417.22|414.82|416.97|414.57|0
1656319510000|2022-06-27 08:45:10|417.05|414.65|417.3|414.9|417.3|414.9|417.05|414.65|0
1656319520000|2022-06-27 08:45:20|417.22|414.82|416.64|414.24|417.22|414.82|416.64|414.24|0
1656319530000|2022-06-27 08:45:30|416.8|414.4|416.8|414.4|416.8|414.4|416.72|414.32|0
1656319540000|2022-06-27 08:45:40|416.64|414.24|416.72|414.32|416.72|414.32|416.64|414.24|0
1656319550000|2022-06-27 08:45:50|416.64|414.24|416.64|414.24|416.8|414.4|416.64|414.24|0
1656319560000|2022-06-27 08:46:00|416.72|414.32|417.3|414.9|417.3|414.9|416.72|414.32|0
1656319570000|2022-06-27 08:46:10|417.47|415.07|417.63|415.23|417.63|415.23|417.47|415.07|0
1656319580000|2022-06-27 08:46:20|417.8|415.4|417.8|415.4|417.96|415.56|417.8|415.4|0
1656319590000|2022-06-27 08:46:30|417.88|415.48|417.8|415.4|417.88|415.48|417.8|415.4|0
1656319600000|2022-06-27 08:46:40|417.96|415.56|418.13|415.73|418.13|415.73|417.96|415.56|0
1656319610000|2022-06-27 08:46:50|418.05|415.65|417.63|415.23|418.13|415.73|417.63|415.23|0
1656319620000|2022-06-27 08:47:00|417.47|415.07|417.63|415.23|417.63|415.23|417.47|415.07|0
1656319630000|2022-06-27 08:47:10|417.8|415.4|417.8|415.4|417.96|415.56|417.8|415.4|0
1656319640000|2022-06-27 08:47:20|417.96|415.56|417.96|415.56|418.05|415.65|417.96|415.56|0
1656319650000|2022-06-27 08:47:30|417.8|415.4|418.13|415.73|418.13|415.73|417.8|415.4|0
1656319660000|2022-06-27 08:47:40|418.05|415.65|417.96|415.56|418.05|415.65|417.88|415.48|0
1656319670000|2022-06-27 08:47:50|417.8|415.4|417.38|414.98|417.8|415.4|417.38|414.98|0
1656319680000|2022-06-27 08:48:00|417.22|414.82|417.46|415.06|417.46|415.06|417.13|414.73|0
1656319690000|2022-06-27 08:48:10|417.38|414.98|416.97|414.57|417.38|414.98|416.97|414.57|0
1656319700000|2022-06-27 08:48:20|417.13|414.73|417.38|414.98|417.46|415.06|417.13|414.73|0
1656319710000|2022-06-27 08:48:30|416.97|414.57|416.97|414.57|417.05|414.65|416.97|414.57|0
1656319720000|2022-06-27 08:48:40|416.8|414.4|416.8|414.4|416.8|414.4|416.8|414.4|0
1656319740000|2022-06-27 08:49:00|416.97|414.57|416.97|414.57|416.97|414.57|416.89|414.49|0
1656319750000|2022-06-27 08:49:10|417.3|414.9|417.46|415.06|417.46|415.06|417.3|414.9|0
1656319760000|2022-06-27 08:49:20|416.77|414.37|416.69|414.29|416.77|414.37|416.69|414.29|0
1656319770000|2022-06-27 08:49:30|416.36|413.96|416.69|414.29|416.77|414.37|416.36|413.96|0
1656319780000|2022-06-27 08:49:40|416.6|414.2|416.6|414.2|416.6|414.2|416.6|414.2|0
1656319790000|2022-06-27 08:49:50|416.43|414.03|416.43|414.03|416.43|414.03|416.43|414.03|0
1656319800000|2022-06-27 08:50:00|416.27|413.87|416.1|413.7|416.27|413.87|416.1|413.7|0
1656319810000|2022-06-27 08:50:10|416.02|413.62|416.02|413.62|416.02|413.62|416.02|413.62|0
1656319820000|2022-06-27 08:50:20|415.94|413.54|416.02|413.62|416.02|413.62|415.94|413.54|0
1656319830000|2022-06-27 08:50:30|415.94|413.54|415.94|413.54|415.94|413.54|415.86|413.46|0
1656319840000|2022-06-27 08:50:40|416.1|413.7|416.27|413.87|416.27|413.87|416.1|413.7|0
1656319850000|2022-06-27 08:50:50|416.43|414.03|416.27|413.87|416.43|414.03|416.27|413.87|0
1656319860000|2022-06-27 08:51:00|416.1|413.7|416.6|414.2|416.6|414.2|416.1|413.7|0
1656319870000|2022-06-27 08:51:10|416.77|414.37|416.6|414.2|416.77|414.37|416.6|414.2|0
1656319880000|2022-06-27 08:51:20|416.43|414.03|416.6|414.2|416.6|414.2|416.43|414.03|0
1656319890000|2022-06-27 08:51:30|416.52|414.12|416.52|414.12|416.6|414.2|416.52|414.12|0
1656319900000|2022-06-27 08:51:40|416.6|414.2|416.6|414.2|416.6|414.2|416.43|414.03|0
1656319910000|2022-06-27 08:51:50|416.69|414.29|416.77|414.37|416.77|414.37|416.69|414.29|0
1656319920000|2022-06-27 08:52:00|416.85|414.45|416.93|414.53|416.93|414.53|416.77|414.37|0
1656319930000|2022-06-27 08:52:10|417.1|414.7|416.77|414.37|417.1|414.7|416.77|414.37|0
1656319940000|2022-06-27 08:52:20|416.6|414.2|416.43|414.03|416.6|414.2|416.43|414.03|0
1656319950000|2022-06-27 08:52:30|416.6|414.2|416.77|414.37|416.77|414.37|416.6|414.2|0
1656319960000|2022-06-27 08:52:40|416.85|414.45|416.77|414.37|416.85|414.45|416.77|414.37|0
1656319970000|2022-06-27 08:52:50|416.85|414.45|416.93|414.53|416.93|414.53|416.85|414.45|0
1656319980000|2022-06-27 08:53:00|416.85|414.45|416.85|414.45|416.85|414.45|416.85|414.45|0
1656319990000|2022-06-27 08:53:10|416.93|414.53|417.1|414.7|417.1|414.7|416.93|414.53|0
1656320000000|2022-06-27 08:53:20|417.02|414.62|416.93|414.53|417.02|414.62|416.77|414.37|0
1656320010000|2022-06-27 08:53:30|416.85|414.45|416.93|414.53|416.93|414.53|416.85|414.45|0
1656320020000|2022-06-27 08:53:40|417.02|414.62|417.43|415.03|417.43|415.03|417.02|414.62|0
1656320040000|2022-06-27 08:54:00|417.35|414.95|417.52|415.12|417.52|415.12|417.35|414.95|0
1656320050000|2022-06-27 08:54:10|417.76|415.36|417.85|415.45|417.93|415.53|417.76|415.36|0
1656320060000|2022-06-27 08:54:20|417.93|415.53|417.85|415.45|417.93|415.53|417.76|415.36|0
1656320070000|2022-06-27 08:54:30|418.1|415.7|418.35|415.95|418.35|415.95|418.1|415.7|0
1656320080000|2022-06-27 08:54:40|418.43|416.03|418.43|416.03|418.43|416.03|418.26|415.86|0
1656320090000|2022-06-27 08:54:50|418.76|416.36|418.76|416.36|418.76|416.36|418.76|416.36|0
1656320100000|2022-06-27 08:55:00|418.93|416.53|419.26|416.86|419.26|416.86|418.76|416.36|0
1656320110000|2022-06-27 08:55:10|419.35|416.95|419.43|417.03|419.43|417.03|419.35|416.95|0
1656320120000|2022-06-27 08:55:20|419.26|416.86|418.93|416.53|419.43|417.03|418.93|416.53|0
1656320130000|2022-06-27 08:55:30|418.76|416.36|418.26|415.86|418.76|416.36|418.26|415.86|0
1656320140000|2022-06-27 08:55:40|418.52|416.12|418.68|416.28|418.68|416.28|418.43|416.03|0
1656320150000|2022-06-27 08:55:50|418.76|416.36|418.76|416.36|418.76|416.36|418.6|416.2|0
1656320160000|2022-06-27 08:56:00|418.68|416.28|418.52|416.12|418.68|416.28|418.52|416.12|0
1656320170000|2022-06-27 08:56:10|418.43|416.03|418.76|416.36|418.76|416.36|418.43|416.03|0
1656320180000|2022-06-27 08:56:20|418.6|416.2|418.6|416.2|418.6|416.2|418.52|416.12|0
1656320190000|2022-06-27 08:56:30|418.52|416.12|418.43|416.03|418.52|416.12|418.43|416.03|0
1656320200000|2022-06-27 08:56:40|418.6|416.2|418.6|416.2|418.6|416.2|418.6|416.2|0
1656320210000|2022-06-27 08:56:50|418.76|416.36|418.6|416.2|418.76|416.36|418.6|416.2|0
1656320220000|2022-06-27 08:57:00|418.43|416.03|418.43|416.03|418.43|416.03|418.43|416.03|0
1656320230000|2022-06-27 08:57:10|418.52|416.12|418.43|416.03|418.52|416.12|418.43|416.03|0
1656320240000|2022-06-27 08:57:20|418.26|415.86|418.26|415.86|418.26|415.86|418.18|415.78|0
1656320250000|2022-06-27 08:57:30|418.1|415.7|418.1|415.7|418.18|415.78|418.1|415.7|0
1656320260000|2022-06-27 08:57:40|417.93|415.53|418.26|415.86|418.26|415.86|417.93|415.53|0
1656320270000|2022-06-27 08:57:50|418.52|416.12|418.6|416.2|418.6|416.2|418.52|416.12|0
1656320280000|2022-06-27 08:58:00|418.43|416.03|418.52|416.12|418.52|416.12|418.43|416.03|0
1656320290000|2022-06-27 08:58:10|418.43|416.03|418.43|416.03|418.43|416.03|418.43|416.03|0
1656320300000|2022-06-27 08:58:20|418.52|416.12|418.52|416.12|418.52|416.12|418.52|416.12|0
1656320310000|2022-06-27 08:58:30|418.6|416.2|418.76|416.36|418.76|416.36|418.59|416.19|0
1656320320000|2022-06-27 08:58:40|418.35|415.95|418.76|416.36|418.76|416.36|418.35|415.95|0
1656320330000|2022-06-27 08:58:50|418.85|416.45|418.85|416.45|418.93|416.53|418.76|416.36|0
1656320340000|2022-06-27 08:59:00|418.76|416.36|418.43|416.03|418.76|416.36|418.43|416.03|0
1656320350000|2022-06-27 08:59:10|418.59|416.19|418.68|416.28|418.68|416.28|418.59|416.19|0
1656320360000|2022-06-27 08:59:20|418.59|416.19|418.09|415.69|418.59|416.19|418.09|415.69|0
1656320370000|2022-06-27 08:59:30|418.26|415.86|418.26|415.86|418.26|415.86|418.26|415.86|0
1656320380000|2022-06-27 08:59:40|418.35|415.95|418.59|416.19|418.59|416.19|418.35|415.95|0
1656320390000|2022-06-27 08:59:50|418.26|415.86|418.18|415.78|418.26|415.86|418.18|415.78|0
1656320400000|2022-06-27 09:00:00|418.09|415.69|418.43|416.03|418.43|416.03|418.09|415.69|0
1656320410000|2022-06-27 09:00:10|418.18|415.78|418.18|415.78|418.18|415.78|418.09|415.69|0
1656320420000|2022-06-27 09:00:20|418.09|415.69|418.35|415.95|418.35|415.95|418.09|415.69|0
1656320430000|2022-06-27 09:00:30|418.26|415.86|418.18|415.78|418.26|415.86|418.18|415.78|0
1656320440000|2022-06-27 09:00:40|418.09|415.69|418.09|415.69|418.18|415.78|418.09|415.69|0
1656320450000|2022-06-27 09:00:50|418.18|415.78|418.09|415.69|418.18|415.78|418.09|415.69|0
1656320460000|2022-06-27 09:01:00|417.93|415.53|417.85|415.45|417.93|415.53|417.76|415.36|0
1656320470000|2022-06-27 09:01:10|417.93|415.53|417.93|415.53|417.93|415.53|417.76|415.36|0
1656320480000|2022-06-27 09:01:20|417.85|415.45|417.85|415.45|417.85|415.45|417.85|415.45|0
1656320490000|2022-06-27 09:01:30|418.09|415.69|418.43|416.03|418.51|416.11|418.09|415.69|0
1656320500000|2022-06-27 09:01:40|418.51|416.11|418.59|416.19|418.59|416.19|418.26|415.86|0
1656320510000|2022-06-27 09:01:50|418.51|416.11|418.26|415.86|418.51|416.11|418.26|415.86|0
1656320520000|2022-06-27 09:02:00|418.35|415.95|418.26|415.86|418.43|416.03|418.26|415.86|0
1656320530000|2022-06-27 09:02:10|418.35|415.95|418.09|415.69|418.35|415.95|418.09|415.69|0
1656320550000|2022-06-27 09:02:30|417.93|415.53|418.43|416.03|418.43|416.03|417.93|415.53|0
1656320560000|2022-06-27 09:02:40|418.26|415.86|418.09|415.69|418.26|415.86|418.09|415.69|0
1656320570000|2022-06-27 09:02:50|418.18|415.78|417.93|415.53|418.18|415.78|417.93|415.53|0
1656320580000|2022-06-27 09:03:00|418.01|415.61|417.93|415.53|418.01|415.61|417.93|415.53|0
1656320590000|2022-06-27 09:03:10|418.09|415.69|418.43|416.03|418.43|416.03|418.09|415.69|0
1656320600000|2022-06-27 09:03:20|418.35|415.95|418.35|415.95|418.43|416.03|418.09|415.69|0
1656320610000|2022-06-27 09:03:30|418.26|415.86|418.18|415.78|418.35|415.95|418.18|415.78|0
1656320620000|2022-06-27 09:03:40|418.09|415.69|418.01|415.61|418.09|415.69|418.01|415.61|0
1656320630000|2022-06-27 09:03:50|417.93|415.53|417.93|415.53|417.93|415.53|417.93|415.53|0
1656320640000|2022-06-27 09:04:00|418.01|415.61|417.76|415.36|418.01|415.61|417.76|415.36|0
1656320650000|2022-06-27 09:04:10|417.93|415.53|417.76|415.36|417.93|415.53|417.76|415.36|0
1656320660000|2022-06-27 09:04:20|418.09|415.69|418.09|415.69|418.09|415.69|418.09|415.69|0
1656320670000|2022-06-27 09:04:30|418.26|415.86|418.09|415.69|418.26|415.86|418.09|415.69|0
1656320680000|2022-06-27 09:04:40|418.01|415.61|418.09|415.69|418.09|415.69|417.93|415.53|0
1656320690000|2022-06-27 09:04:50|418.43|416.03|418.59|416.19|418.59|416.19|418.43|416.03|0
1656320700000|2022-06-27 09:05:00|418.76|416.36|418.93|416.53|418.93|416.53|418.76|416.36|0
1656320710000|2022-06-27 09:05:10|418.76|416.36|419.09|416.69|419.09|416.69|418.76|416.36|0
1656320720000|2022-06-27 09:05:20|419.18|416.78|419.35|416.95|419.35|416.95|419.18|416.78|0
1656320730000|2022-06-27 09:05:30|419.43|417.03|419.68|417.28|419.68|417.28|419.26|416.86|0
1656320740000|2022-06-27 09:05:40|419.59|417.19|419.59|417.19|419.59|417.19|419.51|417.11|0
1656320760000|2022-06-27 09:06:00|419.76|417.36|419.76|417.36|419.76|417.36|419.76|417.36|0
1656320770000|2022-06-27 09:06:10|419.85|417.45|420.09|417.69|420.09|417.69|419.85|417.45|0
1656320780000|2022-06-27 09:06:20|419.93|417.53|419.93|417.53|419.93|417.53|419.93|417.53|0
1656320790000|2022-06-27 09:06:30|420.01|417.61|420.09|417.69|420.09|417.69|419.93|417.53|0
1656320800000|2022-06-27 09:06:40|420.01|417.61|420.01|417.61|420.09|417.69|420.01|417.61|0
1656320810000|2022-06-27 09:06:50|420.09|417.69|420.26|417.86|420.26|417.86|420.09|417.69|0
1656320820000|2022-06-27 09:07:00|420.09|417.69|420.26|417.86|420.26|417.86|420.09|417.69|0
1656320830000|2022-06-27 09:07:10|420.35|417.95|420.43|418.03|420.43|418.03|420.35|417.95|0
1656320840000|2022-06-27 09:07:20|421.1|418.7|421.6|419.2|421.6|419.2|420.93|418.53|0
1656320850000|2022-06-27 09:07:30|421.52|419.12|421.6|419.2|421.6|419.2|421.52|419.12|0
1656320860000|2022-06-27 09:07:40|421.52|419.12|420.93|418.53|421.52|419.12|420.93|418.53|0
1656320870000|2022-06-27 09:07:50|421.1|418.7|420.93|418.53|421.1|418.7|420.93|418.53|0
1656320880000|2022-06-27 09:08:00|420.76|418.36|420.76|418.36|420.76|418.36|420.76|418.36|0
1656320890000|2022-06-27 09:08:10|420.85|418.45|420.76|418.36|420.85|418.45|420.59|418.19|0
1656320900000|2022-06-27 09:08:20|420.59|418.19|420.43|418.03|420.59|418.19|420.43|418.03|0
1656320910000|2022-06-27 09:08:30|420.51|418.11|420.51|418.11|420.51|418.11|420.51|418.11|0
1656320920000|2022-06-27 09:08:40|420.43|418.03|420.43|418.03|420.43|418.03|420.43|418.03|0
1656320930000|2022-06-27 09:08:50|420.51|418.11|420.43|418.03|420.51|418.11|420.43|418.03|0
1656320940000|2022-06-27 09:09:00|420.51|418.11|420.76|418.36|420.93|418.53|420.51|418.11|0
1656320950000|2022-06-27 09:09:10|420.59|418.19|420.76|418.36|420.76|418.36|420.59|418.19|0
1656320960000|2022-06-27 09:09:20|421.1|418.7|420.93|418.53|421.1|418.7|420.93|418.53|0
1656320970000|2022-06-27 09:09:30|421.1|418.7|420.93|418.53|421.1|418.7|420.93|418.53|0
1656320980000|2022-06-27 09:09:40|420.76|418.36|420.93|418.53|420.93|418.53|420.76|418.36|0
1656320990000|2022-06-27 09:09:50|421.1|418.7|421.43|419.03|421.43|419.03|421.1|418.7|0
1656321000000|2022-06-27 09:10:00|421.26|418.86|421.1|418.7|421.26|418.86|421.1|418.7|0
1656321010000|2022-06-27 09:10:10|421.18|418.78|421.1|418.7|421.18|418.78|421.1|418.7|0
1656321020000|2022-06-27 09:10:20|420.43|418.03|420.43|418.03|420.43|418.03|420.43|418.03|0
1656321030000|2022-06-27 09:10:30|420.26|417.86|420.09|417.69|420.26|417.86|419.84|417.44|0
1656321040000|2022-06-27 09:10:40|420.01|417.61|419.92|417.52|420.09|417.69|419.92|417.52|0
1656321050000|2022-06-27 09:10:50|420.01|417.61|419.76|417.36|420.09|417.69|419.76|417.36|0
1656321060000|2022-06-27 09:11:00|419.92|417.52|420.59|418.19|420.59|418.19|419.92|417.52|0
1656321070000|2022-06-27 09:11:10|420.43|418.03|420.59|418.19|420.59|418.19|420.43|418.03|0
1656321080000|2022-06-27 09:11:20|420.43|418.03|420.43|418.03|420.43|418.03|420.43|418.03|0
1656321090000|2022-06-27 09:11:30|420.59|418.19|420.43|418.03|420.59|418.19|420.43|418.03|0
1656321100000|2022-06-27 09:11:40|420.26|417.86|420.26|417.86|420.43|418.03|420.26|417.86|0
1656321110000|2022-06-27 09:11:50|419.76|417.36|419.76|417.36|419.76|417.36|419.76|417.36|0
1656321120000|2022-06-27 09:12:00|419.59|417.19|419.42|417.02|419.59|417.19|419.42|417.02|0
1656321130000|2022-06-27 09:12:10|419.59|417.19|419.51|417.11|419.59|417.19|419.51|417.11|0
1656321140000|2022-06-27 09:12:20|419.59|417.19|419.42|417.02|419.59|417.19|419.42|417.02|0
1656321150000|2022-06-27 09:12:30|419.34|416.94|418.76|416.36|419.34|416.94|418.76|416.36|0
1656321160000|2022-06-27 09:12:40|418.34|415.94|417.59|415.19|418.34|415.94|417.59|415.19|0
1656321170000|2022-06-27 09:12:50|417.92|415.52|417.59|415.19|417.92|415.52|417.59|415.19|0
1656321180000|2022-06-27 09:13:00|417.76|415.36|417.92|415.52|417.92|415.52|417.76|415.36|0
1656321190000|2022-06-27 09:13:10|417.42|415.02|417.68|415.28|417.68|415.28|417.42|415.02|0
1656321200000|2022-06-27 09:13:20|417.76|415.36|417.76|415.36|417.76|415.36|417.76|415.36|0
1656321210000|2022-06-27 09:13:30|417.84|415.44|417.84|415.44|417.84|415.44|417.76|415.36|0
1656321220000|2022-06-27 09:13:40|417.76|415.36|417.92|415.52|417.92|415.52|417.76|415.36|0
1656321240000|2022-06-27 09:14:00|417.84|415.44|417.84|415.44|417.84|415.44|417.84|415.44|0
1656321250000|2022-06-27 09:14:10|417.92|415.52|417.92|415.52|417.92|415.52|417.92|415.52|0
1656321260000|2022-06-27 09:14:20|417.76|415.36|417.92|415.52|417.92|415.52|417.76|415.36|0
1656321270000|2022-06-27 09:14:30|418.75|416.35|418.67|416.27|418.75|416.35|418.67|416.27|0
1656321280000|2022-06-27 09:14:40|418.59|416.19|418.75|416.35|418.75|416.35|418.59|416.19|0
1656321290000|2022-06-27 09:14:50|418.59|416.19|418.75|416.35|418.75|416.35|418.59|416.19|0
1656321300000|2022-06-27 09:15:00|418.92|416.52|419.42|417.02|419.42|417.02|418.92|416.52|0
1656321310000|2022-06-27 09:15:10|419.59|417.19|418.75|416.35|419.59|417.19|418.75|416.35|0
1656321320000|2022-06-27 09:15:20|418.59|416.19|418.67|416.27|418.67|416.27|418.59|416.19|0
1656321330000|2022-06-27 09:15:30|418.59|416.19|418.59|416.19|418.59|416.19|418.59|416.19|0
1656321340000|2022-06-27 09:15:40|418.42|416.02|418.42|416.02|418.42|416.02|418.42|416.02|0
1656321350000|2022-06-27 09:15:50|418.59|416.19|418.75|416.35|418.75|416.35|418.59|416.19|0
1656321360000|2022-06-27 09:16:00|418.84|416.44|419.09|416.69|419.25|416.85|418.84|416.44|0
1656321370000|2022-06-27 09:16:10|418.92|416.52|418.75|416.35|418.92|416.52|418.59|416.19|0
1656321380000|2022-06-27 09:16:20|418.84|416.44|418.59|416.19|418.84|416.44|418.59|416.19|0
1656321390000|2022-06-27 09:16:30|418.42|416.02|418.59|416.19|418.59|416.19|418.42|416.02|0
1656321400000|2022-06-27 09:16:40|418.51|416.11|418.42|416.02|418.51|416.11|418.42|416.02|0
1656321410000|2022-06-27 09:16:50|418.09|415.69|418.42|416.02|418.42|416.02|418.09|415.69|0
1656321420000|2022-06-27 09:17:00|418.25|415.85|418.25|415.85|418.25|415.85|418.09|415.69|0
1656321430000|2022-06-27 09:17:10|418.09|415.69|418.42|416.02|418.42|416.02|418.09|415.69|0
1656321440000|2022-06-27 09:17:20|418.25|415.85|418.42|416.02|418.42|416.02|418.01|415.61|0
1656321460000|2022-06-27 09:17:40|418.25|415.85|418.42|416.02|418.42|416.02|418.25|415.85|0
1656321480000|2022-06-27 09:18:00|418.51|416.11|418.25|415.85|418.51|416.11|418.25|415.85|0
1656321490000|2022-06-27 09:18:10|418.34|415.94|418.25|415.85|418.34|415.94|418.25|415.85|0
1656321510000|2022-06-27 09:18:30|418.09|415.69|418.42|416.02|418.42|416.02|418.09|415.69|0
1656321520000|2022-06-27 09:18:40|418.25|415.85|418.09|415.69|418.25|415.85|418.09|415.69|0
1656321530000|2022-06-27 09:18:50|418.25|415.85|418.09|415.69|418.25|415.85|418.09|415.69|0
1656321540000|2022-06-27 09:19:00|418.25|415.85|418.17|415.77|418.25|415.85|418.09|415.69|0
1656321560000|2022-06-27 09:19:20|418.25|415.85|418.01|415.61|418.25|415.85|418.01|415.61|0
1656321570000|2022-06-27 09:19:30|418.09|415.69|418.09|415.69|418.09|415.69|418.09|415.69|0
1656321580000|2022-06-27 09:19:40|418.17|415.77|418.25|415.85|418.25|415.85|418.17|415.77|0
1656321590000|2022-06-27 09:19:50|418.34|415.94|418.25|415.85|418.34|415.94|418.25|415.85|0
1656321600000|2022-06-27 09:20:00|418.09|415.69|418.17|415.77|418.17|415.77|418.09|415.69|0
1656321610000|2022-06-27 09:20:10|418.09|415.69|418.25|415.85|418.25|415.85|417.92|415.52|0
1656321620000|2022-06-27 09:20:20|418.34|415.94|418.25|415.85|418.34|415.94|418.25|415.85|0
1656321630000|2022-06-27 09:20:30|418.34|415.94|417.75|415.35|418.34|415.94|417.75|415.35|0
1656321640000|2022-06-27 09:20:40|417.59|415.19|417.17|414.77|417.75|415.35|417.17|414.77|0
1656321650000|2022-06-27 09:20:50|417.25|414.85|417.09|414.69|417.25|414.85|417.09|414.69|0
1656321660000|2022-06-27 09:21:00|417.25|414.85|417.09|414.69|417.25|414.85|417.09|414.69|0
1656321670000|2022-06-27 09:21:10|417.17|414.77|417.09|414.69|417.25|414.85|417.09|414.69|0
1656321680000|2022-06-27 09:21:20|416.92|414.52|416.75|414.35|416.92|414.52|416.75|414.35|0
1656321690000|2022-06-27 09:21:30|416.67|414.27|416.92|414.52|416.92|414.52|416.67|414.27|0
1656321700000|2022-06-27 09:21:40|416.84|414.44|417.09|414.69|417.09|414.69|416.84|414.44|0
1656321710000|2022-06-27 09:21:50|417.25|414.85|417.25|414.85|417.25|414.85|417.25|414.85|0
1656321720000|2022-06-27 09:22:00|417.17|414.77|417.17|414.77|417.17|414.77|417.17|414.77|0
1656321730000|2022-06-27 09:22:10|417.25|414.85|417.17|414.77|417.42|415.02|417.17|414.77|0
1656321740000|2022-06-27 09:22:20|417.25|414.85|417.67|415.27|417.67|415.27|417.25|414.85|0
1656321750000|2022-06-27 09:22:30|417.59|415.19|417.75|415.35|417.75|415.35|417.59|415.19|0
1656321760000|2022-06-27 09:22:40|417.84|415.44|417.92|415.52|417.92|415.52|417.84|415.44|0
1656321770000|2022-06-27 09:22:50|418|415.6|418|415.6|418|415.6|418|415.6|0
1656321780000|2022-06-27 09:23:00|417.92|415.52|417.25|414.85|417.92|415.52|417.25|414.85|0
1656321790000|2022-06-27 09:23:10|417.59|415.19|417.42|415.02|417.59|415.19|417.42|415.02|0
1656321800000|2022-06-27 09:23:20|417.59|415.19|417.58|415.18|417.59|415.19|417.58|415.18|0
1656321810000|2022-06-27 09:23:30|417.51|415.11|417.67|415.27|417.67|415.27|417.42|415.02|0
1656321820000|2022-06-27 09:23:40|417.58|415.18|417.42|415.02|417.58|415.18|417.42|415.02|0
1656321830000|2022-06-27 09:23:50|417.58|415.18|417.75|415.35|417.75|415.35|417.58|415.18|0
1656321840000|2022-06-27 09:24:00|417.84|415.44|418|415.6|418|415.6|417.84|415.44|0
1656321850000|2022-06-27 09:24:10|417.75|415.35|417.75|415.35|417.75|415.35|417.75|415.35|0
1656321870000|2022-06-27 09:24:30|417.92|415.52|417.58|415.18|417.92|415.52|417.58|415.18|0
1656321880000|2022-06-27 09:24:40|417.75|415.35|417.84|415.44|417.84|415.44|417.58|415.18|0
1656321890000|2022-06-27 09:24:50|417.75|415.35|417.84|415.44|417.84|415.44|417.75|415.35|0
1656321900000|2022-06-27 09:25:00|417.75|415.35|417.84|415.44|417.84|415.44|417.75|415.35|0
1656321910000|2022-06-27 09:25:10|417.92|415.52|418.42|416.02|418.42|416.02|417.92|415.52|0
1656321920000|2022-06-27 09:25:20|418.25|415.85|418.5|416.1|418.5|416.1|418.25|415.85|0
1656321930000|2022-06-27 09:25:30|418.42|416.02|418.42|416.02|418.5|416.1|418.42|416.02|0
1656321940000|2022-06-27 09:25:40|418.58|416.18|418.75|416.35|418.92|416.52|418.58|416.18|0
1656321950000|2022-06-27 09:25:50|418.58|416.18|418.58|416.18|418.58|416.18|418.58|416.18|0
1656321960000|2022-06-27 09:26:00|418.5|416.1|418.58|416.18|418.58|416.18|418.42|416.02|0
1656321970000|2022-06-27 09:26:10|418.5|416.1|418.5|416.1|418.58|416.18|418.5|416.1|0
1656321980000|2022-06-27 09:26:20|418.42|416.02|418.42|416.02|418.42|416.02|418.42|416.02|0
1656321990000|2022-06-27 09:26:30|418.25|415.85|417.92|415.52|418.25|415.85|417.92|415.52|0
1656322000000|2022-06-27 09:26:40|417.75|415.35|417.58|415.18|417.75|415.35|417.58|415.18|0
1656322010000|2022-06-27 09:26:50|417.75|415.35|417.58|415.18|417.75|415.35|417.58|415.18|0
1656322020000|2022-06-27 09:27:00|417.75|415.35|417.42|415.02|417.75|415.35|417.42|415.02|0
1656322030000|2022-06-27 09:27:10|417.58|415.18|417.5|415.1|417.58|415.18|417.5|415.1|0
1656322040000|2022-06-27 09:27:20|417.58|415.18|417.58|415.18|417.58|415.18|417.5|415.1|0
1656322050000|2022-06-27 09:27:30|417.25|414.85|417.34|414.94|417.34|414.94|417.25|414.85|0
1656322060000|2022-06-27 09:27:40|417.42|415.02|417.42|415.02|417.5|415.1|417.42|415.02|0
1656322070000|2022-06-27 09:27:50|417.5|415.1|417.42|415.02|417.5|415.1|417.42|415.02|0
1656322080000|2022-06-27 09:28:00|417.5|415.1|417.58|415.18|417.58|415.18|417.5|415.1|0
1656322090000|2022-06-27 09:28:10|417.67|415.27|417.75|415.35|417.75|415.35|417.67|415.27|0
1656322100000|2022-06-27 09:28:20|417.67|415.27|417.25|414.85|417.67|415.27|417.25|414.85|0
1656322110000|2022-06-27 09:28:30|417.42|415.02|417.42|415.02|417.42|415.02|417.42|415.02|0
1656322120000|2022-06-27 09:28:40|417.5|415.1|417.42|415.02|417.5|415.1|417.42|415.02|0
1656322130000|2022-06-27 09:28:50|417.5|415.1|417.42|415.02|417.58|415.18|417.42|415.02|0
1656322140000|2022-06-27 09:29:00|417.34|414.94|417.17|414.77|417.34|414.94|417.17|414.77|0
1656322150000|2022-06-27 09:29:10|417.08|414.68|417.08|414.68|417.08|414.68|417.08|414.68|0
1656322160000|2022-06-27 09:29:20|416.92|414.52|416.84|414.44|416.92|414.52|416.84|414.44|0
1656322170000|2022-06-27 09:29:30|416.92|414.52|416.92|414.52|416.92|414.52|416.92|414.52|0
1656322180000|2022-06-27 09:29:40|416.84|414.44|417.08|414.68|417.08|414.68|416.84|414.44|0
1656322190000|2022-06-27 09:29:50|417|414.6|416.92|414.52|417|414.6|416.92|414.52|0
1656322200000|2022-06-27 09:30:00|417.25|414.85|417.25|414.85|417.42|415.02|417.17|414.77|0
1656322210000|2022-06-27 09:30:10|417.5|415.1|417.67|415.27|417.75|415.35|417.5|415.1|0
1656322220000|2022-06-27 09:30:20|417.58|415.18|417.67|415.27|417.67|415.27|417.58|415.18|0
1656322230000|2022-06-27 09:30:30|417.58|415.18|417.75|415.35|417.75|415.35|417.58|415.18|0
1656322240000|2022-06-27 09:30:40|417.42|415.02|417.42|415.02|417.42|415.02|417.42|415.02|0
1656322250000|2022-06-27 09:30:50|417.58|415.18|417.42|415.02|417.58|415.18|417.42|415.02|0
1656322270000|2022-06-27 09:31:10|417.5|415.1|417.08|414.68|417.5|415.1|417.08|414.68|0
1656322280000|2022-06-27 09:31:20|417|414.6|417.08|414.68|417.08|414.68|417|414.6|0
1656322290000|2022-06-27 09:31:30|417|414.6|416.92|414.52|417.08|414.68|416.92|414.52|0
1656322300000|2022-06-27 09:31:40|417.08|414.68|417.08|414.68|417.08|414.68|417.08|414.68|0
1656322320000|2022-06-27 09:32:00|417.17|414.77|417.5|415.1|417.5|415.1|417.08|414.68|0
1656322330000|2022-06-27 09:32:10|417.41|415.01|417|414.6|417.41|415.01|417|414.6|0
1656322340000|2022-06-27 09:32:20|416.92|414.52|417|414.6|417|414.6|416.92|414.52|0
1656322350000|2022-06-27 09:32:30|416.84|414.44|416.58|414.18|416.84|414.44|416.58|414.18|0
1656322360000|2022-06-27 09:32:40|416.42|414.02|416.58|414.18|416.58|414.18|416.42|414.02|0
1656322370000|2022-06-27 09:32:50|416.5|414.1|416.5|414.1|416.5|414.1|416.42|414.02|0
1656322380000|2022-06-27 09:33:00|416.42|414.02|416.75|414.35|416.75|414.35|416.42|414.02|0
1656322390000|2022-06-27 09:33:10|416.84|414.44|416.92|414.52|416.92|414.52|416.84|414.44|0
1656322400000|2022-06-27 09:33:20|417.5|415.1|417.58|415.18|417.58|415.18|417.5|415.1|0
1656322410000|2022-06-27 09:33:30|417.83|415.43|417.83|415.43|417.83|415.43|417.83|415.43|0
1656322420000|2022-06-27 09:33:40|417.91|415.51|418.17|415.77|418.25|415.85|417.91|415.51|0
1656322430000|2022-06-27 09:33:50|418.08|415.68|418|415.6|418.25|415.85|418|415.6|0
1656322440000|2022-06-27 09:34:00|417.91|415.51|417.91|415.51|417.91|415.51|417.91|415.51|0
1656322450000|2022-06-27 09:34:10|417.83|415.43|417.83|415.43|417.83|415.43|417.83|415.43|0
1656322460000|2022-06-27 09:34:20|417.75|415.35|417.83|415.43|417.91|415.51|417.75|415.35|0
1656322470000|2022-06-27 09:34:30|417.91|415.51|417.75|415.35|417.91|415.51|417.75|415.35|0
1656322480000|2022-06-27 09:34:40|417.91|415.51|417.75|415.35|417.91|415.51|417.75|415.35|0
1656322490000|2022-06-27 09:34:50|418.41|416.01|418.41|416.01|418.41|416.01|418.25|415.85|0
1656322500000|2022-06-27 09:35:00|417.91|415.51|417.91|415.51|418.08|415.68|417.91|415.51|0
1656322510000|2022-06-27 09:35:10|418.08|415.68|418.17|415.77|418.17|415.77|418.08|415.68|0
1656322520000|2022-06-27 09:35:20|418.25|415.85|418.25|415.85|418.25|415.85|418.17|415.77|0
1656322530000|2022-06-27 09:35:30|418.08|415.68|418.17|415.77|418.17|415.77|418.08|415.68|0
1656322540000|2022-06-27 09:35:40|418.25|415.85|418.25|415.85|418.25|415.85|418.25|415.85|0
1656322550000|2022-06-27 09:35:50|418.41|416.01|418.41|416.01|418.41|416.01|418.41|416.01|0
1656322570000|2022-06-27 09:36:10|418.58|416.18|418.41|416.01|418.58|416.18|418.41|416.01|0
1656322580000|2022-06-27 09:36:20|418.5|416.1|418.25|415.85|418.5|416.1|418.08|415.68|0
1656322590000|2022-06-27 09:36:30|418.08|415.68|418.17|415.77|418.17|415.77|418.08|415.68|0
1656322600000|2022-06-27 09:36:40|418.25|415.85|418.33|415.93|418.41|416.01|418.25|415.85|0
1656322610000|2022-06-27 09:36:50|418.25|415.85|418.33|415.93|418.33|415.93|418.25|415.85|0
1656322620000|2022-06-27 09:37:00|418.25|415.85|417.91|415.51|418.25|415.85|417.91|415.51|0
1656322630000|2022-06-27 09:37:10|418.08|415.68|418.08|415.68|418.08|415.68|418.08|415.68|0
1656322650000|2022-06-27 09:37:30|418.17|415.77|418.17|415.77|418.17|415.77|418.17|415.77|0
1656322660000|2022-06-27 09:37:40|418.08|415.68|417.91|415.51|418.25|415.85|417.91|415.51|0
1656322670000|2022-06-27 09:37:50|418|415.6|417.91|415.51|418|415.6|417.91|415.51|0
1656322680000|2022-06-27 09:38:00|418|415.6|418|415.6|418|415.6|418|415.6|0
1656322690000|2022-06-27 09:38:10|418.08|415.68|418|415.6|418.08|415.68|418|415.6|0
1656322700000|2022-06-27 09:38:20|417.91|415.51|417.91|415.51|417.91|415.51|417.83|415.43|0
1656322720000|2022-06-27 09:38:40|418|415.6|418.08|415.68|418.08|415.68|417.91|415.51|0
1656322730000|2022-06-27 09:38:50|417.91|415.51|417.91|415.51|417.91|415.51|417.91|415.51|0
1656322740000|2022-06-27 09:39:00|418.08|415.68|418.41|416.01|418.41|416.01|418.08|415.68|0
1656322750000|2022-06-27 09:39:10|418.5|416.1|418.91|416.51|419.08|416.68|418.5|416.1|0
1656322760000|2022-06-27 09:39:20|419.08|416.68|419.08|416.68|419.24|416.84|419.08|416.68|0
1656322770000|2022-06-27 09:39:30|418.91|416.51|419.24|416.84|419.24|416.84|418.91|416.51|0
1656322780000|2022-06-27 09:39:40|419.41|417.01|419.41|417.01|419.75|417.35|419.41|417.01|0
1656322790000|2022-06-27 09:39:50|419.08|416.68|418.91|416.51|419.08|416.68|418.91|416.51|0
1656322810000|2022-06-27 09:40:10|418.74|416.34|419|416.6|419|416.6|418.74|416.34|0
1656322820000|2022-06-27 09:40:20|418.91|416.51|418.83|416.43|418.91|416.51|418.74|416.34|0
1656322830000|2022-06-27 09:40:30|418.74|416.34|419.08|416.68|419.08|416.68|418.74|416.34|0
1656322840000|2022-06-27 09:40:40|419|416.6|419.33|416.93|419.33|416.93|419|416.6|0
1656322850000|2022-06-27 09:40:50|419.75|417.35|419.41|417.01|419.75|417.35|419.41|417.01|0
1656322860000|2022-06-27 09:41:00|419.5|417.1|419.41|417.01|419.58|417.18|419.41|417.01|0
1656322870000|2022-06-27 09:41:10|419.66|417.26|419.91|417.51|419.91|417.51|419.58|417.18|0
1656322880000|2022-06-27 09:41:20|419.41|417.01|419.41|417.01|419.58|417.18|419.41|417.01|0
1656322890000|2022-06-27 09:41:30|419.58|417.18|419.41|417.01|419.58|417.18|419.41|417.01|0
1656322900000|2022-06-27 09:41:40|419.33|416.93|419.24|416.84|419.41|417.01|419.24|416.84|0
1656322910000|2022-06-27 09:41:50|419.41|417.01|419.16|416.76|419.41|417.01|419.16|416.76|0
1656322920000|2022-06-27 09:42:00|419.08|416.68|419.24|416.84|419.24|416.84|419.08|416.68|0
1656322930000|2022-06-27 09:42:10|419.08|416.68|419.08|416.68|419.08|416.68|419.08|416.68|0
1656322940000|2022-06-27 09:42:20|418.91|416.51|418.91|416.51|418.91|416.51|418.83|416.43|0
1656322950000|2022-06-27 09:42:30|418.83|416.43|418.74|416.34|418.83|416.43|418.74|416.34|0
1656322960000|2022-06-27 09:42:40|418.83|416.43|418.83|416.43|418.91|416.51|418.83|416.43|0
1656322970000|2022-06-27 09:42:50|418.74|416.34|418.83|416.43|418.83|416.43|418.74|416.34|0
1656322980000|2022-06-27 09:43:00|418.58|416.18|418.74|416.34|418.74|416.34|418.58|416.18|0
1656323000000|2022-06-27 09:43:20|418.66|416.26|418.74|416.34|418.74|416.34|418.66|416.26|0
1656323010000|2022-06-27 09:43:30|418.66|416.26|418.41|416.01|418.74|416.34|418.41|416.01|0
1656323030000|2022-06-27 09:43:50|418.5|416.1|418.41|416.01|418.58|416.18|418.41|416.01|0
1656323040000|2022-06-27 09:44:00|418.33|415.93|418.33|415.93|418.33|415.93|418.33|415.93|0
1656323050000|2022-06-27 09:44:10|418.24|415.84|418.24|415.84|418.24|415.84|418.24|415.84|0
1656323060000|2022-06-27 09:44:20|418.08|415.68|418.16|415.76|418.16|415.76|418.08|415.68|0
1656323070000|2022-06-27 09:44:30|418.08|415.68|418.16|415.76|418.16|415.76|418.08|415.68|0
1656323080000|2022-06-27 09:44:40|418.24|415.84|418.41|416.01|418.41|416.01|418.24|415.84|0
1656323090000|2022-06-27 09:44:50|418.33|415.93|418.24|415.84|418.33|415.93|418.24|415.84|0
1656323100000|2022-06-27 09:45:00|418.33|415.93|418.24|415.84|418.33|415.93|418.24|415.84|0
1656323110000|2022-06-27 09:45:10|418.41|416.01|418.08|415.68|418.41|416.01|418.08|415.68|0
1656323120000|2022-06-27 09:45:20|418|415.6|417.91|415.51|418|415.6|417.74|415.34|0
1656323130000|2022-06-27 09:45:30|417.83|415.43|417.74|415.34|417.83|415.43|417.74|415.34|0
1656323140000|2022-06-27 09:45:40|417.91|415.51|417.74|415.34|417.91|415.51|417.74|415.34|0
1656323150000|2022-06-27 09:45:50|417.91|415.51|417.74|415.34|417.91|415.51|417.74|415.34|0
1656323160000|2022-06-27 09:46:00|417.66|415.26|417.58|415.18|417.74|415.34|417.58|415.18|0
1656323170000|2022-06-27 09:46:10|417.5|415.1|417.41|415.01|417.5|415.1|417.41|415.01|0
1656323180000|2022-06-27 09:46:20|417.58|415.18|418.07|415.67|418.07|415.67|417.58|415.18|0
1656323190000|2022-06-27 09:46:30|417.74|415.34|417.5|415.1|417.74|415.34|417.5|415.1|0
1656323200000|2022-06-27 09:46:40|417.41|415.01|417.24|414.84|417.41|415.01|417.24|414.84|0
1656323210000|2022-06-27 09:46:50|417.41|415.01|417.24|414.84|417.41|415.01|417.24|414.84|0
1656323220000|2022-06-27 09:47:00|417.33|414.93|417.08|414.68|417.33|414.93|417.08|414.68|0
1656323230000|2022-06-27 09:47:10|417.16|414.76|417.16|414.76|417.16|414.76|417.16|414.76|0
1656323240000|2022-06-27 09:47:20|417.24|414.84|417.24|414.84|417.24|414.84|417.24|414.84|0
1656323250000|2022-06-27 09:47:30|417.08|414.68|417.08|414.68|417.08|414.68|417.08|414.68|0
1656323260000|2022-06-27 09:47:40|417.16|414.76|417.24|414.84|417.24|414.84|417.08|414.68|0
1656323270000|2022-06-27 09:47:50|417.33|414.93|417.24|414.84|417.33|414.93|417.24|414.84|0
1656323280000|2022-06-27 09:48:00|417.41|415.01|417.41|415.01|417.41|415.01|417.41|415.01|0
1656323290000|2022-06-27 09:48:10|417.33|414.93|417.41|415.01|417.41|415.01|417.33|414.93|0
1656323300000|2022-06-27 09:48:20|417.57|415.17|417.57|415.17|417.57|415.17|417.57|415.17|0
1656323320000|2022-06-27 09:48:40|417.74|415.34|417.57|415.17|417.74|415.34|417.57|415.17|0
1656323330000|2022-06-27 09:48:50|417.41|415.01|417.41|415.01|417.49|415.09|417.41|415.01|0
1656323350000|2022-06-27 09:49:10|417.33|414.93|417.57|415.17|417.57|415.17|417.33|414.93|0
1656323360000|2022-06-27 09:49:20|417.74|415.34|417.83|415.43|417.83|415.43|417.74|415.34|0
1656323370000|2022-06-27 09:49:30|417.74|415.34|417.74|415.34|417.83|415.43|417.74|415.34|0
1656323380000|2022-06-27 09:49:40|417.91|415.51|417.83|415.43|417.91|415.51|417.83|415.43|0
1656323390000|2022-06-27 09:49:50|417.91|415.51|417.74|415.34|417.91|415.51|417.74|415.34|0
1656323400000|2022-06-27 09:50:00|417.91|415.51|417.91|415.51|417.91|415.51|417.91|415.51|0
1656323420000|2022-06-27 09:50:20|417.57|415.17|417.57|415.17|417.57|415.17|417.57|415.17|0
1656323430000|2022-06-27 09:50:30|417.66|415.26|417.91|415.51|417.91|415.51|417.57|415.17|0
1656323440000|2022-06-27 09:50:40|418.07|415.67|417.83|415.43|418.07|415.67|417.83|415.43|0
1656323450000|2022-06-27 09:50:50|417.91|415.51|417.74|415.34|417.91|415.51|417.74|415.34|0
1656323460000|2022-06-27 09:51:00|417.41|415.01|417.41|415.01|417.41|415.01|417.41|415.01|0
1656323470000|2022-06-27 09:51:10|417.74|415.34|417.74|415.34|417.74|415.34|417.74|415.34|0
1656323480000|2022-06-27 09:51:20|417.91|415.51|417.74|415.34|417.91|415.51|417.74|415.34|0
1656323490000|2022-06-27 09:51:30|417.57|415.17|417.74|415.34|417.74|415.34|417.57|415.17|0
1656323510000|2022-06-27 09:51:50|417.91|415.51|417.91|415.51|417.91|415.51|417.91|415.51|0
1656323520000|2022-06-27 09:52:00|418.24|415.84|418.24|415.84|418.41|416.01|418.24|415.84|0
1656323530000|2022-06-27 09:52:10|418.07|415.67|417.91|415.51|418.16|415.76|417.91|415.51|0
1656323540000|2022-06-27 09:52:20|417.99|415.59|418.07|415.67|418.07|415.67|417.99|415.59|0
1656323550000|2022-06-27 09:52:30|417.91|415.51|418.07|415.67|418.07|415.67|417.91|415.51|0
1656323570000|2022-06-27 09:52:50|417.91|415.51|417.91|415.51|417.91|415.51|417.91|415.51|0
1656323580000|2022-06-27 09:53:00|417.74|415.34|417.74|415.34|417.74|415.34|417.74|415.34|0
1656323590000|2022-06-27 09:53:10|417.91|415.51|417.74|415.34|417.91|415.51|417.74|415.34|0
1656323600000|2022-06-27 09:53:20|417.91|415.51|417.91|415.51|417.91|415.51|417.91|415.51|0
1656323610000|2022-06-27 09:53:30|417.99|415.59|418.41|416.01|418.41|416.01|417.99|415.59|0
1656323630000|2022-06-27 09:53:50|418.16|415.76|418.4|416|418.4|416|418.16|415.76|0
1656323640000|2022-06-27 09:54:00|418.32|415.92|418.4|416|418.4|416|418.32|415.92|0
1656323650000|2022-06-27 09:54:10|418.24|415.84|418.24|415.84|418.24|415.84|418.24|415.84|0
1656323660000|2022-06-27 09:54:20|418.07|415.67|417.9|415.5|418.07|415.67|417.9|415.5|0
1656323680000|2022-06-27 09:54:40|417.74|415.34|418.24|415.84|418.24|415.84|417.74|415.34|0
1656323690000|2022-06-27 09:54:50|418.57|416.17|419.24|416.84|419.24|416.84|418.4|416|0
1656323700000|2022-06-27 09:55:00|419.07|416.67|419.07|416.67|419.07|416.67|419.07|416.67|0
1656323710000|2022-06-27 09:55:10|418.99|416.59|418.74|416.34|418.99|416.59|418.74|416.34|0
1656323720000|2022-06-27 09:55:20|418.66|416.26|418.82|416.42|418.9|416.5|418.66|416.26|0
1656323730000|2022-06-27 09:55:30|419.07|416.67|418.99|416.59|419.07|416.67|418.99|416.59|0
1656323740000|2022-06-27 09:55:40|418.9|416.5|418.66|416.26|418.9|416.5|418.57|416.17|0
1656323750000|2022-06-27 09:55:50|418.57|416.17|418.9|416.5|418.9|416.5|418.57|416.17|0
1656323760000|2022-06-27 09:56:00|419.07|416.67|419.07|416.67|419.16|416.76|419.07|416.67|0
1656323770000|2022-06-27 09:56:10|419.16|416.76|418.9|416.5|419.16|416.76|418.9|416.5|0
1656323780000|2022-06-27 09:56:20|418.74|416.34|418.4|416|418.74|416.34|418.4|416|0
1656323790000|2022-06-27 09:56:30|418.57|416.17|418.74|416.34|418.74|416.34|418.57|416.17|0
1656323800000|2022-06-27 09:56:40|419.24|416.84|419.24|416.84|419.24|416.84|419.24|416.84|0
1656323810000|2022-06-27 09:56:50|418.99|416.59|418.9|416.5|418.99|416.59|418.9|416.5|0
1656323820000|2022-06-27 09:57:00|418.82|416.42|418.9|416.5|418.9|416.5|418.82|416.42|0
1656323830000|2022-06-27 09:57:10|418.74|416.34|418.57|416.17|418.74|416.34|418.57|416.17|0
1656323840000|2022-06-27 09:57:20|418.66|416.26|418.82|416.42|418.82|416.42|418.66|416.26|0
1656323850000|2022-06-27 09:57:30|418.74|416.34|418.24|415.84|418.74|416.34|418.24|415.84|0
1656323860000|2022-06-27 09:57:40|418.07|415.67|418.24|415.84|418.24|415.84|418.07|415.67|0
1656323870000|2022-06-27 09:57:50|418.4|416|418.4|416|418.49|416.09|418.4|416|0
1656323880000|2022-06-27 09:58:00|418.49|416.09|418.57|416.17|418.57|416.17|418.4|416|0
1656323890000|2022-06-27 09:58:10|418.49|416.09|418.57|416.17|418.57|416.17|418.49|416.09|0
1656323900000|2022-06-27 09:58:20|418.99|416.59|419.07|416.67|419.07|416.67|418.99|416.59|0
1656323910000|2022-06-27 09:58:30|418.99|416.59|419.24|416.84|419.24|416.84|418.99|416.59|0
1656323920000|2022-06-27 09:58:40|419.16|416.76|418.9|416.5|419.16|416.76|418.9|416.5|0
1656323930000|2022-06-27 09:58:50|418.74|416.34|418.66|416.26|418.74|416.34|418.57|416.17|0
1656323940000|2022-06-27 09:59:00|418.74|416.34|418.82|416.42|418.9|416.5|418.74|416.34|0
1656323950000|2022-06-27 09:59:10|418.9|416.5|418.57|416.17|418.9|416.5|418.57|416.17|0
1656323960000|2022-06-27 09:59:20|418.9|416.5|418.9|416.5|418.9|416.5|418.9|416.5|0
1656323970000|2022-06-27 09:59:30|419.16|416.76|419.07|416.67|419.24|416.84|419.07|416.67|0
1656323980000|2022-06-27 09:59:40|418.99|416.59|418.99|416.59|418.99|416.59|418.99|416.59|0
1656323990000|2022-06-27 09:59:50|418.9|416.5|418.9|416.5|418.9|416.5|418.9|416.5|0
1656324000000|2022-06-27 10:00:00|418.74|416.34|418.24|415.84|419.07|416.67|418.24|415.84|0
1656324010000|2022-06-27 10:00:10|418.16|415.76|418.07|415.67|418.16|415.76|418.07|415.67|0
1656324020000|2022-06-27 10:00:20|418.24|415.84|418.49|416.09|418.57|416.17|418.24|415.84|0
1656324030000|2022-06-27 10:00:30|418.57|416.17|418.24|415.84|418.57|416.17|418.24|415.84|0
1656324050000|2022-06-27 10:00:50|418.16|415.76|418.32|415.92|418.32|415.92|418.16|415.76|0
1656324060000|2022-06-27 10:01:00|418.4|416|418.24|415.84|418.4|416|418.24|415.84|0
1656324070000|2022-06-27 10:01:10|418.4|416|418.74|416.34|418.74|416.34|418.4|416|0
1656324080000|2022-06-27 10:01:20|418.9|416.5|418.74|416.34|418.9|416.5|418.74|416.34|0
1656324090000|2022-06-27 10:01:30|418.82|416.42|418.74|416.34|418.82|416.42|418.74|416.34|0
1656324100000|2022-06-27 10:01:40|419.07|416.67|419.57|417.17|419.57|417.17|419.07|416.67|0
1656324110000|2022-06-27 10:01:50|419.49|417.09|419.49|417.09|419.49|417.09|419.4|417|0
1656324120000|2022-06-27 10:02:00|419.4|417|419.49|417.09|419.57|417.17|419.4|417|0
1656324130000|2022-06-27 10:02:10|419.57|417.17|419.57|417.17|419.57|417.17|419.49|417.09|0
1656324140000|2022-06-27 10:02:20|419.66|417.26|419.9|417.5|419.9|417.5|419.66|417.26|0
1656324150000|2022-06-27 10:02:30|419.82|417.42|419.57|417.17|419.82|417.42|419.57|417.17|0
1656324160000|2022-06-27 10:02:40|419.49|417.09|419.74|417.34|419.74|417.34|419.4|417|0
1656324170000|2022-06-27 10:02:50|419.82|417.42|420.07|417.67|420.07|417.67|419.74|417.34|0
1656324180000|2022-06-27 10:03:00|420.16|417.76|420.07|417.67|420.16|417.76|420.07|417.67|0
1656324190000|2022-06-27 10:03:10|419.9|417.5|419.4|417|419.9|417.5|419.4|417|0
1656324200000|2022-06-27 10:03:20|419.23|416.83|419.32|416.92|419.32|416.92|419.23|416.83|0
1656324210000|2022-06-27 10:03:30|419.4|417|419.4|417|419.4|417|419.32|416.92|0
1656324220000|2022-06-27 10:03:40|419.57|417.17|419.57|417.17|419.57|417.17|419.57|417.17|0
1656324230000|2022-06-27 10:03:50|419.74|417.34|419.4|417|419.74|417.34|419.4|417|0
1656324240000|2022-06-27 10:04:00|419.23|416.83|419.15|416.75|419.23|416.83|419.07|416.67|0
1656324250000|2022-06-27 10:04:10|419.07|416.67|418.9|416.5|419.07|416.67|418.9|416.5|0
1656324260000|2022-06-27 10:04:20|418.73|416.33|418.82|416.42|418.9|416.5|418.73|416.33|0
1656324270000|2022-06-27 10:04:30|418.65|416.25|418.73|416.33|418.9|416.5|418.65|416.25|0
1656324280000|2022-06-27 10:04:40|418.9|416.5|418.73|416.33|418.9|416.5|418.73|416.33|0
1656324290000|2022-06-27 10:04:50|418.9|416.5|418.99|416.59|418.99|416.59|418.9|416.5|0
1656324300000|2022-06-27 10:05:00|418.9|416.5|419.23|416.83|419.23|416.83|418.9|416.5|0
1656324310000|2022-06-27 10:05:10|419.49|417.09|419.73|417.33|419.73|417.33|419.49|417.09|0
1656324320000|2022-06-27 10:05:20|419.57|417.17|419.65|417.25|419.73|417.33|419.57|417.17|0
1656324330000|2022-06-27 10:05:30|419.57|417.17|419.65|417.25|419.73|417.33|419.57|417.17|0
1656324340000|2022-06-27 10:05:40|419.57|417.17|419.82|417.42|419.82|417.42|419.57|417.17|0
1656324350000|2022-06-27 10:05:50|419.9|417.5|419.9|417.5|419.9|417.5|419.82|417.42|0
1656324360000|2022-06-27 10:06:00|419.73|417.33|419.9|417.5|419.9|417.5|419.73|417.33|0
1656324370000|2022-06-27 10:06:10|420.4|418|420.4|418|420.4|418|420.4|418|0
1656324380000|2022-06-27 10:06:20|420.49|418.09|420.57|418.17|420.57|418.17|420.4|418|0
1656324390000|2022-06-27 10:06:30|420.4|418|420.4|418|420.4|418|420.4|418|0
1656324400000|2022-06-27 10:06:40|420.07|417.67|420.07|417.67|420.07|417.67|420.07|417.67|0
1656324410000|2022-06-27 10:06:50|419.99|417.59|420.07|417.67|420.07|417.67|419.9|417.5|0
1656324420000|2022-06-27 10:07:00|420.24|417.84|419.9|417.5|420.24|417.84|419.82|417.42|0
1656324430000|2022-06-27 10:07:10|419.82|417.42|419.73|417.33|419.82|417.42|419.73|417.33|0
1656324440000|2022-06-27 10:07:20|419.82|417.42|419.99|417.59|420.07|417.67|419.82|417.42|0
1656324450000|2022-06-27 10:07:30|420.07|417.67|420.07|417.67|420.07|417.67|420.07|417.67|0
1656324460000|2022-06-27 10:07:40|420.23|417.83|420.23|417.83|420.23|417.83|420.23|417.83|0
1656324470000|2022-06-27 10:07:50|420.32|417.92|420.4|418|420.4|418|420.32|417.92|0
1656324480000|2022-06-27 10:08:00|420.49|418.09|420.57|418.17|420.57|418.17|420.4|418|0
1656324500000|2022-06-27 10:08:20|420.74|418.34|420.66|418.26|420.74|418.34|420.57|418.17|0
1656324510000|2022-06-27 10:08:30|420.74|418.34|420.74|418.34|420.74|418.34|420.57|418.17|0
1656324520000|2022-06-27 10:08:40|420.57|418.17|420.57|418.17|420.57|418.17|420.57|418.17|0
1656324530000|2022-06-27 10:08:50|420.4|418|420.57|418.17|420.57|418.17|420.4|418|0
1656324540000|2022-06-27 10:09:00|420.4|418|420.4|418|420.4|418|420.4|418|0
1656324550000|2022-06-27 10:09:10|420.57|418.17|420.4|418|420.57|418.17|420.4|418|0
1656324560000|2022-06-27 10:09:20|420.49|418.09|420.49|418.09|420.57|418.17|420.4|418|0
1656324570000|2022-06-27 10:09:30|420.57|418.17|420.32|417.92|420.57|418.17|420.32|417.92|0
1656324580000|2022-06-27 10:09:40|420.23|417.83|420.4|418|420.4|418|420.23|417.83|0
1656324590000|2022-06-27 10:09:50|420.57|418.17|420.9|418.5|420.9|418.5|420.57|418.17|0
1656324600000|2022-06-27 10:10:00|420.82|418.42|420.74|418.34|420.82|418.42|420.66|418.26|0
1656324610000|2022-06-27 10:10:10|420.57|418.17|420.74|418.34|420.74|418.34|420.57|418.17|0
1656324620000|2022-06-27 10:10:20|421.07|418.67|421.07|418.67|421.07|418.67|420.99|418.59|0
1656324630000|2022-06-27 10:10:30|420.9|418.5|420.9|418.5|420.9|418.5|420.9|418.5|0
1656324640000|2022-06-27 10:10:40|420.99|418.59|421.07|418.67|421.24|418.84|420.99|418.59|0
1656324650000|2022-06-27 10:10:50|421.24|418.84|421.07|418.67|421.24|418.84|421.07|418.67|0
1656324660000|2022-06-27 10:11:00|421.4|419|421.4|419|421.4|419|421.32|418.92|0
1656324670000|2022-06-27 10:11:10|421.24|418.84|421.24|418.84|421.24|418.84|421.24|418.84|0
1656324680000|2022-06-27 10:11:20|421.07|418.67|421.07|418.67|421.24|418.84|421.07|418.67|0
1656324690000|2022-06-27 10:11:30|420.9|418.5|420.82|418.42|420.9|418.5|420.82|418.42|0
1656324700000|2022-06-27 10:11:40|420.9|418.5|421.07|418.67|421.24|418.84|420.9|418.5|0
1656324710000|2022-06-27 10:11:50|421.24|418.84|421.24|418.84|421.24|418.84|420.9|418.5|0
1656324720000|2022-06-27 10:12:00|421.16|418.76|421.57|419.17|421.74|419.34|421.16|418.76|0
1656324740000|2022-06-27 10:12:20|421.24|418.84|420.9|418.5|421.24|418.84|420.9|418.5|0
1656324760000|2022-06-27 10:12:40|420.73|418.33|420.73|418.33|420.73|418.33|420.73|418.33|0
1656324770000|2022-06-27 10:12:50|420.9|418.5|421.07|418.67|421.07|418.67|420.9|418.5|0
1656324780000|2022-06-27 10:13:00|421.24|418.84|421.24|418.84|421.24|418.84|421.16|418.76|0
1656324790000|2022-06-27 10:13:10|421.07|418.67|421.07|418.67|421.24|418.84|421.07|418.67|0
1656324810000|2022-06-27 10:13:30|421.24|418.84|421.24|418.84|421.24|418.84|421.24|418.84|0
1656324820000|2022-06-27 10:13:40|421.07|418.67|421.4|419|421.4|419|421.07|418.67|0
1656324830000|2022-06-27 10:13:50|421.24|418.84|421.24|418.84|421.24|418.84|421.24|418.84|0
1656324860000|2022-06-27 10:14:20|421.07|418.67|420.65|418.25|421.07|418.67|420.65|418.25|0
1656324870000|2022-06-27 10:14:30|420.57|418.17|421.57|419.17|421.57|419.17|420.57|418.17|0
1656324880000|2022-06-27 10:14:40|421.4|419|421.57|419.17|421.57|419.17|421.4|419|0
1656324890000|2022-06-27 10:14:50|421.74|419.34|421.9|419.5|421.9|419.5|421.74|419.34|0
1656324900000|2022-06-27 10:15:00|421.74|419.34|421.49|419.09|421.74|419.34|421.4|419|0
1656324910000|2022-06-27 10:15:10|421.57|419.17|421.66|419.26|421.74|419.34|421.57|419.17|0
1656324920000|2022-06-27 10:15:20|421.57|419.17|421.4|419|421.57|419.17|421.4|419|0
1656324930000|2022-06-27 10:15:30|421.23|418.83|421.23|418.83|421.23|418.83|421.07|418.67|0
1656324940000|2022-06-27 10:15:40|421.4|419|421.23|418.83|421.4|419|421.23|418.83|0
1656324950000|2022-06-27 10:15:50|421.07|418.67|420.9|418.5|421.07|418.67|420.9|418.5|0
1656324970000|2022-06-27 10:16:10|420.99|418.59|421.07|418.67|421.07|418.67|420.9|418.5|0
1656324980000|2022-06-27 10:16:20|420.9|418.5|421.07|418.67|421.07|418.67|420.9|418.5|0
1656324990000|2022-06-27 10:16:30|420.9|418.5|421.15|418.75|421.15|418.75|420.9|418.5|0
1656325000000|2022-06-27 10:16:40|421.23|418.83|421.23|418.83|421.23|418.83|421.23|418.83|0
1656325010000|2022-06-27 10:16:50|421.07|418.67|421.07|418.67|421.07|418.67|421.07|418.67|0
1656325020000|2022-06-27 10:17:00|420.9|418.5|420.73|418.33|420.9|418.5|420.73|418.33|0
1656325030000|2022-06-27 10:17:10|420.65|418.25|420.65|418.25|420.65|418.25|420.65|418.25|0
1656325040000|2022-06-27 10:17:20|420.57|418.17|420.73|418.33|420.73|418.33|420.57|418.17|0
1656325070000|2022-06-27 10:17:50|420.56|418.16|420.4|418|420.56|418.16|420.4|418|0
1656325080000|2022-06-27 10:18:00|420.56|418.16|420.56|418.16|420.56|418.16|420.56|418.16|0
1656325090000|2022-06-27 10:18:10|420.23|417.83|420.4|418|420.4|418|420.23|417.83|0
1656325100000|2022-06-27 10:18:20|420.15|417.75|420.06|417.66|420.23|417.83|420.06|417.66|0
1656325110000|2022-06-27 10:18:30|420.23|417.83|420.06|417.66|420.23|417.83|420.06|417.66|0
1656325120000|2022-06-27 10:18:40|420.15|417.75|420.23|417.83|420.23|417.83|420.15|417.75|0
1656325130000|2022-06-27 10:18:50|420.15|417.75|419.9|417.5|420.15|417.75|419.9|417.5|0
1656325150000|2022-06-27 10:19:10|419.82|417.42|420.06|417.66|420.06|417.66|419.73|417.33|0
1656325160000|2022-06-27 10:19:20|420.15|417.75|420.06|417.66|420.15|417.75|420.06|417.66|0
1656325170000|2022-06-27 10:19:30|420.23|417.83|420.23|417.83|420.23|417.83|420.23|417.83|0
1656325180000|2022-06-27 10:19:40|419.98|417.58|419.73|417.33|419.98|417.58|419.73|417.33|0
1656325190000|2022-06-27 10:19:50|419.65|417.25|419.65|417.25|419.65|417.25|419.56|417.16|0
1656325200000|2022-06-27 10:20:00|419.56|417.16|419.65|417.25|419.65|417.25|419.56|417.16|0
1656325210000|2022-06-27 10:20:10|419.73|417.33|419.65|417.25|419.73|417.33|419.65|417.25|0
1656325220000|2022-06-27 10:20:20|419.73|417.33|419.65|417.25|419.73|417.33|419.65|417.25|0
1656325230000|2022-06-27 10:20:30|419.56|417.16|419.65|417.25|419.65|417.25|419.56|417.16|0
1656325250000|2022-06-27 10:20:50|419.73|417.33|419.98|417.58|420.06|417.66|419.73|417.33|0
1656325260000|2022-06-27 10:21:00|420.06|417.66|420.06|417.66|420.06|417.66|420.06|417.66|0
1656325270000|2022-06-27 10:21:10|419.9|417.5|419.56|417.16|419.9|417.5|419.56|417.16|0
1656325280000|2022-06-27 10:21:20|419.31|416.91|419.48|417.08|419.56|417.16|419.31|416.91|0
1656325290000|2022-06-27 10:21:30|419.56|417.16|419.73|417.33|419.73|417.33|419.39|416.99|0
1656325300000|2022-06-27 10:21:40|420.15|417.75|420.06|417.66|420.15|417.75|420.06|417.66|0
1656325310000|2022-06-27 10:21:50|419.73|417.33|419.56|417.16|419.73|417.33|419.56|417.16|0
1656325320000|2022-06-27 10:22:00|419.39|416.99|419.39|416.99|419.39|416.99|419.39|416.99|0
1656325330000|2022-06-27 10:22:10|419.56|417.16|419.56|417.16|419.56|417.16|419.56|417.16|0
1656325340000|2022-06-27 10:22:20|419.48|417.08|419.56|417.16|419.56|417.16|419.48|417.08|0
1656325360000|2022-06-27 10:22:40|420.06|417.66|420.06|417.66|420.23|417.83|420.06|417.66|0
1656325370000|2022-06-27 10:22:50|419.89|417.49|419.89|417.49|419.89|417.49|419.89|417.49|0
1656325380000|2022-06-27 10:23:00|420.23|417.83|420.32|417.92|420.32|417.92|420.06|417.66|0
1656325390000|2022-06-27 10:23:10|420.4|418|420.23|417.83|420.4|418|420.23|417.83|0
1656325400000|2022-06-27 10:23:20|420.4|418|420.4|418|420.4|418|420.4|418|0
1656325410000|2022-06-27 10:23:30|420.23|417.83|420.23|417.83|420.23|417.83|420.15|417.75|0
1656325420000|2022-06-27 10:23:40|420.06|417.66|420.23|417.83|420.23|417.83|420.06|417.66|0
1656325430000|2022-06-27 10:23:50|420.32|417.92|420.4|418|420.4|418|420.32|417.92|0
1656325440000|2022-06-27 10:24:00|420.56|418.16|420.56|418.16|420.56|418.16|420.48|418.08|0
1656325450000|2022-06-27 10:24:10|420.65|418.25|420.65|418.25|420.65|418.25|420.65|418.25|0
1656325460000|2022-06-27 10:24:20|420.73|418.33|420.73|418.33|420.73|418.33|420.65|418.25|0
1656325470000|2022-06-27 10:24:30|420.65|418.25|420.56|418.16|420.65|418.25|420.56|418.16|0
1656325480000|2022-06-27 10:24:40|420.39|417.99|420.39|417.99|420.39|417.99|420.39|417.99|0
1656325490000|2022-06-27 10:24:50|420.56|418.16|420.73|418.33|420.73|418.33|420.56|418.16|0
1656325500000|2022-06-27 10:25:00|420.65|418.25|420.73|418.33|420.73|418.33|420.65|418.25|0
1656325510000|2022-06-27 10:25:10|420.82|418.42|420.9|418.5|420.9|418.5|420.82|418.42|0
1656325520000|2022-06-27 10:25:20|421.06|418.66|420.73|418.33|421.06|418.66|420.73|418.33|0
1656325530000|2022-06-27 10:25:30|420.48|418.08|420.48|418.08|420.48|418.08|420.31|417.91|0
1656325540000|2022-06-27 10:25:40|420.39|417.99|420.48|418.08|420.48|418.08|420.39|417.99|0
1656325550000|2022-06-27 10:25:50|420.56|418.16|420.56|418.16|420.56|418.16|420.56|418.16|0
1656325560000|2022-06-27 10:26:00|420.73|418.33|420.56|418.16|420.73|418.33|420.56|418.16|0
1656325570000|2022-06-27 10:26:10|421.06|418.66|421.06|418.66|421.06|418.66|421.06|418.66|0
1656325590000|2022-06-27 10:26:30|421.15|418.75|421.23|418.83|421.23|418.83|421.15|418.75|0
1656325600000|2022-06-27 10:26:40|421.15|418.75|421.06|418.66|421.15|418.75|421.06|418.66|0
1656325610000|2022-06-27 10:26:50|421.23|418.83|421.15|418.75|421.23|418.83|421.15|418.75|0
1656325620000|2022-06-27 10:27:00|421.06|418.66|420.98|418.58|421.06|418.66|420.9|418.5|0
1656325630000|2022-06-27 10:27:10|421.06|418.66|421.4|419|421.4|419|421.06|418.66|0
1656325640000|2022-06-27 10:27:20|421.56|419.16|423.41|421.01|423.41|421.01|421.56|419.16|0
1656325650000|2022-06-27 10:27:30|423.24|420.84|422.66|420.26|423.24|420.84|422.66|420.26|0
1656325660000|2022-06-27 10:27:40|422.57|420.17|422.4|420|422.57|420.17|422.4|420|0
1656325670000|2022-06-27 10:27:50|422.57|420.17|422.74|420.34|422.74|420.34|422.57|420.17|0
1656325680000|2022-06-27 10:28:00|422.66|420.26|422.74|420.34|422.74|420.34|422.57|420.17|0
1656325690000|2022-06-27 10:28:10|422.82|420.42|422.74|420.34|422.82|420.42|422.74|420.34|0
1656325700000|2022-06-27 10:28:20|423.41|421.01|423.41|421.01|423.41|421.01|423.24|420.84|0
1656325710000|2022-06-27 10:28:30|423.58|421.18|423.83|421.43|423.91|421.51|423.58|421.18|0
1656325720000|2022-06-27 10:28:40|423.58|421.18|423.41|421.01|423.58|421.18|423.41|421.01|0
1656325730000|2022-06-27 10:28:50|423.74|421.34|423.74|421.34|423.74|421.34|423.58|421.18|0
1656325740000|2022-06-27 10:29:00|423.33|420.93|423.33|420.93|423.41|421.01|423.33|420.93|0
1656325750000|2022-06-27 10:29:10|423.58|421.18|423.66|421.26|423.66|421.26|423.58|421.18|0
1656325760000|2022-06-27 10:29:20|423.74|421.34|423.74|421.34|423.74|421.34|423.66|421.26|0
1656325770000|2022-06-27 10:29:30|424.08|421.68|423.74|421.34|424.08|421.68|423.74|421.34|0
1656325780000|2022-06-27 10:29:40|423.58|421.18|423.74|421.34|423.74|421.34|423.58|421.18|0
1656325790000|2022-06-27 10:29:50|423.83|421.43|423.83|421.43|423.83|421.43|423.83|421.43|0
1656325800000|2022-06-27 10:30:00|423.91|421.51|423.24|420.84|423.91|421.51|423.24|420.84|0
1656325810000|2022-06-27 10:30:10|423.16|420.76|423.58|421.18|423.58|421.18|423.16|420.76|0
1656325820000|2022-06-27 10:30:20|423.49|421.09|423.41|421.01|423.58|421.18|423.41|421.01|0
1656325830000|2022-06-27 10:30:30|423.58|421.18|424.25|421.85|424.25|421.85|423.58|421.18|0
1656325840000|2022-06-27 10:30:40|424.08|421.68|423.58|421.18|424.08|421.68|423.58|421.18|0
1656325850000|2022-06-27 10:30:50|423.66|421.26|423.41|421.01|423.66|421.26|423.41|421.01|0
1656325860000|2022-06-27 10:31:00|423.07|420.67|423.16|420.76|423.16|420.76|423.07|420.67|0
1656325870000|2022-06-27 10:31:10|423.24|420.84|423.33|420.93|423.41|421.01|423.24|420.84|0
1656325880000|2022-06-27 10:31:20|423.16|420.76|423.07|420.67|423.41|421.01|423.07|420.67|0
1656325890000|2022-06-27 10:31:30|422.99|420.59|423.41|421.01|423.41|421.01|422.99|420.59|0
1656325910000|2022-06-27 10:31:50|423.49|421.09|423.66|421.26|423.66|421.26|423.49|421.09|0
1656325920000|2022-06-27 10:32:00|423.74|421.34|423.66|421.26|423.74|421.34|423.57|421.17|0
1656325930000|2022-06-27 10:32:10|423.74|421.34|423.74|421.34|423.74|421.34|423.74|421.34|0
1656325940000|2022-06-27 10:32:20|423.66|421.26|423.24|420.84|423.66|421.26|423.24|420.84|0
1656325950000|2022-06-27 10:32:30|423.16|420.76|423.41|421.01|423.41|421.01|423.16|420.76|0
1656325960000|2022-06-27 10:32:40|423.33|420.93|423.41|421.01|423.41|421.01|423.33|420.93|0
1656325970000|2022-06-27 10:32:50|423.33|420.93|422.9|420.5|423.33|420.93|422.9|420.5|0
1656325980000|2022-06-27 10:33:00|422.82|420.42|422.9|420.5|422.9|420.5|422.74|420.34|0
1656325990000|2022-06-27 10:33:10|423.07|420.67|423.07|420.67|423.07|420.67|423.07|420.67|0
1656326000000|2022-06-27 10:33:20|422.9|420.5|422.74|420.34|422.99|420.59|422.74|420.34|0
1656326010000|2022-06-27 10:33:30|422.57|420.17|422.74|420.34|422.74|420.34|422.57|420.17|0
1656326020000|2022-06-27 10:33:40|422.9|420.5|422.49|420.09|422.9|420.5|422.49|420.09|0
1656326030000|2022-06-27 10:33:50|422.4|420|422.65|420.25|422.65|420.25|422.4|420|0
1656326040000|2022-06-27 10:34:00|422.73|420.33|422.49|420.09|422.73|420.33|422.49|420.09|0
1656326050000|2022-06-27 10:34:10|422.4|420|422.57|420.17|422.57|420.17|422.4|420|0
1656326060000|2022-06-27 10:34:20|422.4|420|421.9|419.5|422.57|420.17|421.9|419.5|0
1656326070000|2022-06-27 10:34:30|422.06|419.66|421.9|419.5|422.06|419.66|421.9|419.5|0
1656326080000|2022-06-27 10:34:40|421.98|419.58|422.23|419.83|422.23|419.83|421.98|419.58|0
1656326090000|2022-06-27 10:34:50|421.71|419.31|421.71|419.31|421.8|419.4|421.71|419.31|0
1656326100000|2022-06-27 10:35:00|422.86|420.46|422.69|420.29|422.86|420.46|422.69|420.29|0
1656326110000|2022-06-27 10:35:10|422.78|420.38|422.61|420.21|422.86|420.46|422.61|420.21|0
1656326120000|2022-06-27 10:35:20|422.69|420.29|423.28|420.88|423.36|420.96|422.69|420.29|0
1656326130000|2022-06-27 10:35:30|423.36|420.96|423.28|420.88|423.53|421.13|423.28|420.88|0
1656326140000|2022-06-27 10:35:40|423.36|420.96|423.28|420.88|423.36|420.96|423.28|420.88|0
1656326150000|2022-06-27 10:35:50|423.36|420.96|423.61|421.21|423.7|421.3|423.36|420.96|0
1656326160000|2022-06-27 10:36:00|423.69|421.29|424.03|421.63|424.03|421.63|423.69|421.29|0
1656326170000|2022-06-27 10:36:10|423.86|421.46|424.03|421.63|424.03|421.63|423.86|421.46|0
1656326180000|2022-06-27 10:36:20|423.86|421.46|423.53|421.13|423.86|421.46|423.53|421.13|0
1656326190000|2022-06-27 10:36:30|423.69|421.29|423.53|421.13|423.69|421.29|423.36|420.96|0
1656326200000|2022-06-27 10:36:40|423.45|421.05|423.45|421.05|423.45|421.05|423.36|420.96|0
1656326210000|2022-06-27 10:36:50|423.53|421.13|423.53|421.13|423.53|421.13|423.45|421.05|0
1656326220000|2022-06-27 10:37:00|423.69|421.29|423.86|421.46|423.86|421.46|423.53|421.13|0
1656326230000|2022-06-27 10:37:10|423.69|421.29|423.78|421.38|423.78|421.38|423.69|421.29|0
1656326240000|2022-06-27 10:37:20|423.86|421.46|423.86|421.46|423.86|421.46|423.69|421.29|0
1656326250000|2022-06-27 10:37:30|423.95|421.55|424.2|421.8|424.2|421.8|423.86|421.46|0
1656326260000|2022-06-27 10:37:40|424.12|421.72|424.53|422.13|424.53|422.13|424.12|421.72|0
1656326270000|2022-06-27 10:37:50|424.37|421.97|424.53|422.13|424.53|422.13|424.37|421.97|0
1656326280000|2022-06-27 10:38:00|424.45|422.05|424.62|422.22|424.62|422.22|424.45|422.05|0
1656326290000|2022-06-27 10:38:10|424.53|422.13|424.53|422.13|424.53|422.13|424.45|422.05|0
1656326300000|2022-06-27 10:38:20|424.7|422.3|424.53|422.13|424.7|422.3|424.53|422.13|0
1656326310000|2022-06-27 10:38:30|424.62|422.22|424.7|422.3|424.87|422.47|424.62|422.22|0
1656326320000|2022-06-27 10:38:40|424.53|422.13|424.7|422.3|424.79|422.39|424.53|422.13|0
1656326330000|2022-06-27 10:38:50|424.87|422.47|424.53|422.13|424.87|422.47|424.53|422.13|0
1656326340000|2022-06-27 10:39:00|424.37|421.97|424.53|422.13|424.53|422.13|424.37|421.97|0
1656326350000|2022-06-27 10:39:10|424.37|421.97|424.53|422.13|424.53|422.13|424.37|421.97|0
1656326360000|2022-06-27 10:39:20|424.37|421.97|424.7|422.3|424.79|422.39|424.37|421.97|0
1656326370000|2022-06-27 10:39:30|424.53|422.13|424.7|422.3|424.7|422.3|424.53|422.13|0
1656326380000|2022-06-27 10:39:40|424.87|422.47|424.7|422.3|424.87|422.47|424.7|422.3|0
1656326400000|2022-06-27 10:40:00|424.53|422.13|424.53|422.13|424.87|422.47|424.53|422.13|0
1656326410000|2022-06-27 10:40:10|424.12|421.72|424.2|421.8|424.2|421.8|424.12|421.72|0
1656326420000|2022-06-27 10:40:20|424.03|421.63|424.12|421.72|424.12|421.72|424.03|421.63|0
1656326430000|2022-06-27 10:40:30|424.36|421.96|424.36|421.96|424.45|422.05|424.36|421.96|0
1656326440000|2022-06-27 10:40:40|424.45|422.05|424.7|422.3|424.7|422.3|424.45|422.05|0
1656326450000|2022-06-27 10:40:50|424.45|422.05|424.53|422.13|424.7|422.3|424.45|422.05|0
1656326460000|2022-06-27 10:41:00|424.7|422.3|424.7|422.3|424.7|422.3|424.7|422.3|0
1656326470000|2022-06-27 10:41:10|424.87|422.47|424.79|422.39|424.87|422.47|424.79|422.39|0
1656326480000|2022-06-27 10:41:20|424.87|422.47|424.79|422.39|424.87|422.47|424.79|422.39|0
1656326490000|2022-06-27 10:41:30|425.04|422.64|425.04|422.64|425.04|422.64|425.04|422.64|0
1656326500000|2022-06-27 10:41:40|425.2|422.8|425.2|422.8|425.2|422.8|425.2|422.8|0
1656326510000|2022-06-27 10:41:50|425.54|423.14|425.71|423.31|425.71|423.31|425.54|423.14|0
1656326520000|2022-06-27 10:42:00|425.88|423.48|425.54|423.14|425.88|423.48|425.54|423.14|0
1656326530000|2022-06-27 10:42:10|425.46|423.06|425.37|422.97|425.71|423.31|425.37|422.97|0
1656326540000|2022-06-27 10:42:20|425.46|423.06|425.37|422.97|425.54|423.14|425.37|422.97|0
1656326550000|2022-06-27 10:42:30|425.29|422.89|425.37|422.97|425.37|422.97|425.2|422.8|0
1656326560000|2022-06-27 10:42:40|425.29|422.89|424.87|422.47|425.29|422.89|424.87|422.47|0
1656326570000|2022-06-27 10:42:50|424.7|422.3|424.87|422.47|424.87|422.47|424.53|422.13|0
1656326580000|2022-06-27 10:43:00|424.79|422.39|424.2|421.8|424.79|422.39|424.2|421.8|0
1656326590000|2022-06-27 10:43:10|424.11|421.71|424.03|421.63|424.11|421.71|424.03|421.63|0
1656326600000|2022-06-27 10:43:20|423.69|421.29|423.69|421.29|423.69|421.29|423.69|421.29|0
1656326610000|2022-06-27 10:43:30|424.03|421.63|424.03|421.63|424.03|421.63|424.03|421.63|0
1656326620000|2022-06-27 10:43:40|423.86|421.46|423.69|421.29|423.86|421.46|423.69|421.29|0
1656326640000|2022-06-27 10:44:00|423.61|421.21|423.69|421.29|423.69|421.29|423.61|421.21|0
1656326650000|2022-06-27 10:44:10|423.61|421.21|423.52|421.12|423.61|421.21|423.52|421.12|0
1656326660000|2022-06-27 10:44:20|423.36|420.96|423.36|420.96|423.36|420.96|423.36|420.96|0
1656326670000|2022-06-27 10:44:30|423.28|420.88|423.19|420.79|423.28|420.88|423.19|420.79|0
1656326680000|2022-06-27 10:44:40|423.02|420.62|423.02|420.62|423.02|420.62|422.94|420.54|0
1656326690000|2022-06-27 10:44:50|423.11|420.71|423.19|420.79|423.19|420.79|423.11|420.71|0
1656326700000|2022-06-27 10:45:00|423.52|421.12|423.36|420.96|423.52|421.12|423.36|420.96|0
1656326710000|2022-06-27 10:45:10|423.28|420.88|423.36|420.96|423.36|420.96|423.19|420.79|0
1656326720000|2022-06-27 10:45:20|423.19|420.79|423.19|420.79|423.19|420.79|423.11|420.71|0
1656326730000|2022-06-27 10:45:30|423.28|420.88|423.36|420.96|423.36|420.96|423.28|420.88|0
1656326740000|2022-06-27 10:45:40|423.69|421.29|423.69|421.29|423.69|421.29|423.69|421.29|0
1656326750000|2022-06-27 10:45:50|423.61|421.21|424.03|421.63|424.03|421.63|423.61|421.21|0
1656326760000|2022-06-27 10:46:00|424.11|421.71|424.28|421.88|424.28|421.88|424.11|421.71|0
1656326770000|2022-06-27 10:46:10|424.19|421.79|424.11|421.71|424.19|421.79|424.03|421.63|0
1656326780000|2022-06-27 10:46:20|424.19|421.79|424.36|421.96|424.36|421.96|424.11|421.71|0
1656326790000|2022-06-27 10:46:30|424.45|422.05|424.62|422.22|424.62|422.22|424.45|422.05|0
1656326800000|2022-06-27 10:46:40|424.53|422.13|424.87|422.47|425.12|422.72|424.53|422.13|0
1656326810000|2022-06-27 10:46:50|423.98|421.58|423.72|421.32|423.98|421.58|423.72|421.32|0
1656326820000|2022-06-27 10:47:00|423.89|421.49|424.39|421.99|424.39|421.99|423.89|421.49|0
1656326830000|2022-06-27 10:47:10|424.73|422.33|424.56|422.16|424.73|422.33|424.56|422.16|0
1656326840000|2022-06-27 10:47:20|424.73|422.33|424.82|422.42|424.9|422.5|424.73|422.33|0
1656326850000|2022-06-27 10:47:30|424.73|422.33|424.82|422.42|424.9|422.5|424.73|422.33|0
1656326860000|2022-06-27 10:47:40|424.56|422.16|424.39|421.99|424.56|422.16|424.39|421.99|0
1656326870000|2022-06-27 10:47:50|424.56|422.16|424.39|421.99|424.56|422.16|424.39|421.99|0
1656326880000|2022-06-27 10:48:00|423.89|421.49|423.55|421.15|423.89|421.49|423.55|421.15|0
1656326890000|2022-06-27 10:48:10|423.72|421.32|423.38|420.98|423.72|421.32|423.38|420.98|0
1656326900000|2022-06-27 10:48:20|423.55|421.15|423.55|421.15|423.55|421.15|423.55|421.15|0
1656326910000|2022-06-27 10:48:30|423.72|421.32|423.89|421.49|423.89|421.49|423.72|421.32|0
1656326920000|2022-06-27 10:48:40|423.81|421.41|423.81|421.41|423.81|421.41|423.64|421.24|0
1656326930000|2022-06-27 10:48:50|423.72|421.32|424.73|422.33|424.73|422.33|423.72|421.32|0
1656326940000|2022-06-27 10:49:00|424.82|422.42|424.73|422.33|424.9|422.5|424.73|422.33|0
1656326950000|2022-06-27 10:49:10|424.48|422.08|423.98|421.58|424.48|422.08|423.89|421.49|0
1656326960000|2022-06-27 10:49:20|424.22|421.82|423.81|421.41|424.22|421.82|423.81|421.41|0
1656326970000|2022-06-27 10:49:30|423.72|421.32|423.89|421.49|423.89|421.49|423.55|421.15|0
1656326980000|2022-06-27 10:49:40|423.72|421.32|423.72|421.32|423.81|421.41|423.72|421.32|0
1656326990000|2022-06-27 10:49:50|423.55|421.15|423.64|421.24|423.64|421.24|423.38|420.98|0
1656327000000|2022-06-27 10:50:00|423.81|421.41|423.89|421.49|424.06|421.66|423.81|421.41|0
1656327010000|2022-06-27 10:50:10|424.14|421.74|424.06|421.66|424.14|421.74|424.06|421.66|0
1656327020000|2022-06-27 10:50:20|423.98|421.58|423.55|421.15|423.98|421.58|423.55|421.15|0
1656327030000|2022-06-27 10:50:30|423.47|421.07|423.47|421.07|423.55|421.15|423.47|421.07|0
1656327040000|2022-06-27 10:50:40|423.38|420.98|423.21|420.81|423.38|420.98|423.21|420.81|0
1656327050000|2022-06-27 10:50:50|423.38|420.98|423.21|420.81|423.38|420.98|423.21|420.81|0
1656327060000|2022-06-27 10:51:00|423.13|420.73|423.21|420.81|423.21|420.81|423.13|420.73|0
1656327070000|2022-06-27 10:51:10|423.38|420.98|423.3|420.9|423.38|420.98|423.3|420.9|0
1656327080000|2022-06-27 10:51:20|423.21|420.81|423.05|420.65|423.21|420.81|423.05|420.65|0
1656327090000|2022-06-27 10:51:30|423.38|420.98|423.21|420.81|423.38|420.98|423.13|420.73|0
1656327100000|2022-06-27 10:51:40|423.05|420.65|423.05|420.65|423.05|420.65|423.05|420.65|0
1656327110000|2022-06-27 10:51:50|422.88|420.48|422.88|420.48|423.05|420.65|422.88|420.48|0
1656327120000|2022-06-27 10:52:00|422.8|420.4|422.71|420.31|422.88|420.48|422.71|420.31|0
1656327140000|2022-06-27 10:52:20|422.8|420.4|422.71|420.31|422.8|420.4|422.71|420.31|0
1656327150000|2022-06-27 10:52:30|422.88|420.48|423.05|420.65|423.05|420.65|422.88|420.48|0
1656327170000|2022-06-27 10:52:50|422.88|420.48|423.05|420.65|423.05|420.65|422.88|420.48|0
1656327180000|2022-06-27 10:53:00|423.38|420.98|423.21|420.81|423.38|420.98|423.21|420.81|0
1656327190000|2022-06-27 10:53:10|423.3|420.9|423.21|420.81|423.38|420.98|423.05|420.65|0
1656327200000|2022-06-27 10:53:20|423.05|420.65|423.05|420.65|423.13|420.73|423.05|420.65|0
1656327210000|2022-06-27 10:53:30|423.21|420.81|423.55|421.15|423.55|421.15|423.21|420.81|0
1656327220000|2022-06-27 10:53:40|423.47|421.07|423.38|420.98|423.47|421.07|423.38|420.98|0
1656327230000|2022-06-27 10:53:50|423.55|421.15|423.55|421.15|423.55|421.15|423.47|421.07|0
1656327240000|2022-06-27 10:54:00|423.47|421.07|423.05|420.65|423.47|421.07|423.05|420.65|0
1656327250000|2022-06-27 10:54:10|423.04|420.64|423.04|420.64|423.04|420.64|423.04|420.64|0
1656327260000|2022-06-27 10:54:20|422.96|420.56|422.88|420.48|422.96|420.56|422.88|420.48|0
1656327280000|2022-06-27 10:54:40|423.21|420.81|423.21|420.81|423.21|420.81|423.04|420.64|0
1656327290000|2022-06-27 10:54:50|423.13|420.73|422.88|420.48|423.13|420.73|422.88|420.48|0
1656327310000|2022-06-27 10:55:10|423.04|420.64|423.04|420.64|423.04|420.64|423.04|420.64|0
1656327320000|2022-06-27 10:55:20|423.21|420.81|422.88|420.48|423.21|420.81|422.88|420.48|0
1656327330000|2022-06-27 10:55:30|422.8|420.4|422.71|420.31|422.8|420.4|422.71|420.31|0
1656327340000|2022-06-27 10:55:40|422.63|420.23|422.71|420.31|422.71|420.31|422.63|420.23|0
1656327350000|2022-06-27 10:55:50|422.54|420.14|422.54|420.14|422.63|420.23|422.54|420.14|0
1656327360000|2022-06-27 10:56:00|422.46|420.06|422.29|419.89|422.46|420.06|422.29|419.89|0
1656327370000|2022-06-27 10:56:10|422.2|419.8|422.29|419.89|422.29|419.89|422.2|419.8|0
1656327380000|2022-06-27 10:56:20|422.96|420.56|422.71|420.31|422.96|420.56|422.71|420.31|0
1656327390000|2022-06-27 10:56:30|422.63|420.23|422.8|420.4|422.8|420.4|422.63|420.23|0
1656327400000|2022-06-27 10:56:40|422.88|420.48|422.63|420.23|422.88|420.48|422.63|420.23|0
1656327410000|2022-06-27 10:56:50|422.54|420.14|422.2|419.8|422.54|420.14|422.2|419.8|0
1656327420000|2022-06-27 10:57:00|422.37|419.97|422.54|420.14|422.54|420.14|422.37|419.97|0
1656327430000|2022-06-27 10:57:10|422.46|420.06|422.29|419.89|422.46|420.06|422.29|419.89|0
1656327440000|2022-06-27 10:57:20|422.2|419.8|422.2|419.8|422.2|419.8|422.2|419.8|0
1656327450000|2022-06-27 10:57:30|422.12|419.72|421.87|419.47|422.12|419.72|421.87|419.47|0
1656327460000|2022-06-27 10:57:40|421.95|419.55|421.87|419.47|421.95|419.55|421.79|419.39|0
1656327490000|2022-06-27 10:58:10|421.53|419.13|421.28|418.88|421.53|419.13|421.28|418.88|0
1656327500000|2022-06-27 10:58:20|421.2|418.8|421.2|418.8|421.36|418.96|421.2|418.8|0
1656327510000|2022-06-27 10:58:30|421.12|418.72|421.2|418.8|421.36|418.96|421.12|418.72|0
1656327520000|2022-06-27 10:58:40|421.12|418.72|421.03|418.63|421.12|418.72|421.03|418.63|0
1656327530000|2022-06-27 10:58:50|421.2|418.8|421.36|418.96|421.36|418.96|421.2|418.8|0
1656327540000|2022-06-27 10:59:00|421.03|418.63|421.28|418.88|421.28|418.88|421.03|418.63|0
1656327550000|2022-06-27 10:59:10|421.36|418.96|421.03|418.63|421.36|418.96|421.03|418.63|0
1656327560000|2022-06-27 10:59:20|421.2|418.8|421.12|418.72|421.2|418.8|421.12|418.72|0
1656327570000|2022-06-27 10:59:30|421.2|418.8|420.78|418.38|421.2|418.8|420.78|418.38|0
1656327580000|2022-06-27 10:59:40|420.86|418.46|420.86|418.46|420.86|418.46|420.78|418.38|0
1656327590000|2022-06-27 10:59:50|421.03|418.63|421.03|418.63|421.03|418.63|421.03|418.63|0
1656327600000|2022-06-27 11:00:00|420.86|418.46|421.62|419.22|421.62|419.22|420.86|418.46|0
1656327610000|2022-06-27 11:00:10|421.53|419.13|421.36|418.96|421.53|419.13|421.2|418.8|0
1656327620000|2022-06-27 11:00:20|421.28|418.88|421.12|418.72|421.28|418.88|421.12|418.72|0
1656327630000|2022-06-27 11:00:30|421.2|418.8|421.28|418.88|421.45|419.05|421.2|418.8|0
1656327640000|2022-06-27 11:00:40|421.36|418.96|421.53|419.13|421.53|419.13|421.36|418.96|0
1656327650000|2022-06-27 11:00:50|421.45|419.05|421.45|419.05|421.45|419.05|421.45|419.05|0
1656327660000|2022-06-27 11:01:00|421.36|418.96|421.2|418.8|421.36|418.96|421.2|418.8|0
1656327670000|2022-06-27 11:01:10|421.11|418.71|421.11|418.71|421.11|418.71|421.11|418.71|0
1656327680000|2022-06-27 11:01:20|421.03|418.63|420.52|418.12|421.03|418.63|420.52|418.12|0
1656327690000|2022-06-27 11:01:30|420.69|418.29|420.69|418.29|421.03|418.63|420.69|418.29|0
1656327710000|2022-06-27 11:01:50|420.28|417.88|420.36|417.96|420.36|417.96|420.28|417.88|0
1656327720000|2022-06-27 11:02:00|420.19|417.79|420.19|417.79|420.19|417.79|420.19|417.79|0
1656327730000|2022-06-27 11:02:10|420.36|417.96|420.52|418.12|420.52|418.12|420.36|417.96|0
1656327740000|2022-06-27 11:02:20|420.69|418.29|420.69|418.29|420.69|418.29|420.52|418.12|0
1656327750000|2022-06-27 11:02:30|420.61|418.21|420.52|418.12|420.61|418.21|420.44|418.04|0
1656327760000|2022-06-27 11:02:40|420.86|418.46|421.03|418.63|421.03|418.63|420.86|418.46|0
1656327770000|2022-06-27 11:02:50|420.95|418.55|421.03|418.63|421.03|418.63|420.86|418.46|0
1656327780000|2022-06-27 11:03:00|420.78|418.38|420.86|418.46|420.86|418.46|420.78|418.38|0
1656327790000|2022-06-27 11:03:10|420.69|418.29|420.69|418.29|420.69|418.29|420.69|418.29|0
1656327800000|2022-06-27 11:03:20|420.52|418.12|420.78|418.38|420.78|418.38|420.52|418.12|0
1656327810000|2022-06-27 11:03:30|420.86|418.46|420.69|418.29|420.86|418.46|420.69|418.29|0
1656327820000|2022-06-27 11:03:40|420.61|418.21|420.52|418.12|420.61|418.21|420.52|418.12|0
1656327830000|2022-06-27 11:03:50|420.44|418.04|420.69|418.29|420.69|418.29|420.36|417.96|0
1656327840000|2022-06-27 11:04:00|420.86|418.46|420.86|418.46|420.95|418.55|420.86|418.46|0
1656327850000|2022-06-27 11:04:10|421.03|418.63|420.36|417.96|421.03|418.63|420.36|417.96|0
1656327860000|2022-06-27 11:04:20|420.52|418.12|420.44|418.04|420.52|418.12|420.44|418.04|0
1656327870000|2022-06-27 11:04:30|420.36|417.96|420.36|417.96|420.36|417.96|420.36|417.96|0
1656327880000|2022-06-27 11:04:40|420.69|418.29|420.52|418.12|420.69|418.29|420.52|418.12|0
1656327890000|2022-06-27 11:04:50|420.36|417.96|420.36|417.96|420.52|418.12|420.36|417.96|0
1656327900000|2022-06-27 11:05:00|420.52|418.12|420.78|418.38|420.78|418.38|420.52|418.12|0
1656327910000|2022-06-27 11:05:10|420.86|418.46|420.69|418.29|420.86|418.46|420.69|418.29|0
1656327920000|2022-06-27 11:05:20|420.52|418.12|420.52|418.12|420.52|418.12|420.52|418.12|0
1656327930000|2022-06-27 11:05:30|420.69|418.29|420.36|417.96|420.69|418.29|420.19|417.79|0
1656327940000|2022-06-27 11:05:40|420.19|417.79|420.19|417.79|420.19|417.79|420.19|417.79|0
1656327950000|2022-06-27 11:05:50|420.02|417.62|419.94|417.54|420.02|417.62|419.94|417.54|0
1656327960000|2022-06-27 11:06:00|420.02|417.62|420.02|417.62|420.02|417.62|420.02|417.62|0
1656327970000|2022-06-27 11:06:10|420.19|417.79|420.02|417.62|420.27|417.87|420.02|417.62|0
1656327980000|2022-06-27 11:06:20|419.94|417.54|420.19|417.79|420.19|417.79|419.94|417.54|0
1656327990000|2022-06-27 11:06:30|420.02|417.62|420.19|417.79|420.19|417.79|420.02|417.62|0
1656328000000|2022-06-27 11:06:40|420.35|417.95|420.35|417.95|420.52|418.12|420.35|417.95|0
1656328010000|2022-06-27 11:06:50|420.52|418.12|420.69|418.29|420.69|418.29|420.52|418.12|0
1656328020000|2022-06-27 11:07:00|420.61|418.21|420.52|418.12|420.69|418.29|420.52|418.12|0
1656328030000|2022-06-27 11:07:10|420.35|417.95|420.19|417.79|420.35|417.95|420.19|417.79|0
1656328040000|2022-06-27 11:07:20|420.35|417.95|420.19|417.79|420.35|417.95|420.19|417.79|0
1656328050000|2022-06-27 11:07:30|420.02|417.62|420.02|417.62|420.02|417.62|420.02|417.62|0
1656328060000|2022-06-27 11:07:40|419.94|417.54|419.85|417.45|419.94|417.54|419.85|417.45|0
1656328090000|2022-06-27 11:08:10|419.68|417.28|419.52|417.12|419.68|417.28|419.52|417.12|0
1656328100000|2022-06-27 11:08:20|419.44|417.04|419.35|416.95|419.44|417.04|419.35|416.95|0
1656328110000|2022-06-27 11:08:30|419.52|417.12|419.77|417.37|419.77|417.37|419.52|417.12|0
1656328120000|2022-06-27 11:08:40|419.85|417.45|419.85|417.45|419.85|417.45|419.85|417.45|0
1656328130000|2022-06-27 11:08:50|419.68|417.28|419.68|417.28|419.68|417.28|419.68|417.28|0
1656328140000|2022-06-27 11:09:00|419.52|417.12|419.85|417.45|419.85|417.45|419.52|417.12|0
1656328150000|2022-06-27 11:09:10|420.02|417.62|419.52|417.12|420.02|417.62|419.52|417.12|0
1656328160000|2022-06-27 11:09:20|419.68|417.28|419.52|417.12|419.68|417.28|419.35|416.95|0
1656328170000|2022-06-27 11:09:30|419.44|417.04|419.35|416.95|419.44|417.04|419.35|416.95|0
1656328180000|2022-06-27 11:09:40|419.18|416.78|419.02|416.62|419.18|416.78|418.85|416.45|0
1656328190000|2022-06-27 11:09:50|418.93|416.53|419.01|416.61|419.01|416.61|418.85|416.45|0
1656328200000|2022-06-27 11:10:00|418.85|416.45|418.85|416.45|418.85|416.45|418.85|416.45|0
1656328210000|2022-06-27 11:10:10|418.93|416.53|419.01|416.61|419.01|416.61|418.85|416.45|0
1656328220000|2022-06-27 11:10:20|419.18|416.78|419.18|416.78|419.18|416.78|419.18|416.78|0
1656328230000|2022-06-27 11:10:30|419.1|416.7|419.1|416.7|419.1|416.7|419.1|416.7|0
1656328240000|2022-06-27 11:10:40|419.18|416.78|419.18|416.78|419.18|416.78|419.18|416.78|0
1656328250000|2022-06-27 11:10:50|419.1|416.7|419.01|416.61|419.1|416.7|419.01|416.61|0
1656328260000|2022-06-27 11:11:00|418.85|416.45|418.51|416.11|418.85|416.45|418.51|416.11|0
1656328270000|2022-06-27 11:11:10|418.35|415.95|418.35|415.95|418.51|416.11|418.35|415.95|0
1656328280000|2022-06-27 11:11:20|418.27|415.87|418.18|415.78|418.27|415.87|418.18|415.78|0
1656328290000|2022-06-27 11:11:30|418.43|416.03|418.51|416.11|418.51|416.11|418.43|416.03|0
1656328300000|2022-06-27 11:11:40|418.35|415.95|418.51|416.11|418.51|416.11|418.35|415.95|0
1656328310000|2022-06-27 11:11:50|418.68|416.28|419.01|416.61|419.01|416.61|418.68|416.28|0
1656328320000|2022-06-27 11:12:00|418.93|416.53|418.68|416.28|418.93|416.53|418.68|416.28|0
1656328330000|2022-06-27 11:12:10|418.51|416.11|418.51|416.11|418.51|416.11|418.51|416.11|0
1656328360000|2022-06-27 11:12:40|418.35|415.95|418.43|416.03|418.43|416.03|418.35|415.95|0
1656328370000|2022-06-27 11:12:50|418.35|415.95|418.43|416.03|418.51|416.11|418.35|415.95|0
1656328380000|2022-06-27 11:13:00|418.27|415.87|418.35|415.95|418.35|415.95|418.27|415.87|0
1656328400000|2022-06-27 11:13:20|418.18|415.78|418.35|415.95|418.35|415.95|418.18|415.78|0
1656328420000|2022-06-27 11:13:40|418.51|416.11|418.51|416.11|418.51|416.11|418.51|416.11|0
1656328430000|2022-06-27 11:13:50|418.6|416.2|418.51|416.11|418.6|416.2|418.51|416.11|0
1656328440000|2022-06-27 11:14:00|418.34|415.94|418.51|416.11|418.51|416.11|418.34|415.94|0
1656328450000|2022-06-27 11:14:10|418.68|416.28|418.6|416.2|418.68|416.28|418.51|416.11|0
1656328460000|2022-06-27 11:14:20|418.51|416.11|418.18|415.78|418.51|416.11|418.18|415.78|0
1656328480000|2022-06-27 11:14:40|418.34|415.94|418.34|415.94|418.34|415.94|418.26|415.86|0
1656328490000|2022-06-27 11:14:50|418.51|416.11|418.34|415.94|418.51|416.11|418.34|415.94|0
1656328500000|2022-06-27 11:15:00|418.18|415.78|418.18|415.78|418.18|415.78|418.18|415.78|0
1656328510000|2022-06-27 11:15:10|418.34|415.94|418.18|415.78|418.51|416.11|418.18|415.78|0
1656328520000|2022-06-27 11:15:20|418.34|415.94|418.34|415.94|418.51|416.11|418.34|415.94|0
1656328530000|2022-06-27 11:15:30|418.18|415.78|418.18|415.78|418.18|415.78|418.18|415.78|0
1656328540000|2022-06-27 11:15:40|418.26|415.86|418.01|415.61|418.26|415.86|418.01|415.61|0
1656328550000|2022-06-27 11:15:50|417.84|415.44|417.84|415.44|417.84|415.44|417.84|415.44|0
1656328560000|2022-06-27 11:16:00|418.01|415.61|418.18|415.78|418.18|415.78|417.84|415.44|0
1656328570000|2022-06-27 11:16:10|418.01|415.61|418.01|415.61|418.01|415.61|418.01|415.61|0
1656328580000|2022-06-27 11:16:20|418.18|415.78|418.01|415.61|418.18|415.78|418.01|415.61|0
1656328590000|2022-06-27 11:16:30|418.18|415.78|418.18|415.78|418.18|415.78|418.18|415.78|0
1656328600000|2022-06-27 11:16:40|418.01|415.61|418.18|415.78|418.18|415.78|418.01|415.61|0
1656328610000|2022-06-27 11:16:50|418.34|415.94|418.34|415.94|418.34|415.94|418.34|415.94|0
1656328630000|2022-06-27 11:17:10|418.51|416.11|418.34|415.94|418.51|416.11|418.34|415.94|0
1656328640000|2022-06-27 11:17:20|418.43|416.03|418.34|415.94|418.43|416.03|418.34|415.94|0
1656328660000|2022-06-27 11:17:40|418.51|416.11|418.51|416.11|418.51|416.11|418.51|416.11|0
1656328670000|2022-06-27 11:17:50|418.68|416.28|419.01|416.61|419.01|416.61|418.68|416.28|0
1656328680000|2022-06-27 11:18:00|418.84|416.44|418.68|416.28|418.93|416.53|418.68|416.28|0
1656328690000|2022-06-27 11:18:10|418.84|416.44|418.93|416.53|419.01|416.61|418.84|416.44|0
1656328700000|2022-06-27 11:18:20|418.84|416.44|418.51|416.11|418.84|416.44|418.51|416.11|0
1656328710000|2022-06-27 11:18:30|418.01|415.61|418.1|415.7|418.1|415.7|418.01|415.61|0
1656328720000|2022-06-27 11:18:40|418.18|415.78|418.01|415.61|418.18|415.78|418.01|415.61|0
1656328730000|2022-06-27 11:18:50|417.84|415.44|418.01|415.61|418.01|415.61|417.84|415.44|0
1656328740000|2022-06-27 11:19:00|417.84|415.44|417.84|415.44|417.84|415.44|417.84|415.44|0
1656328750000|2022-06-27 11:19:10|418.01|415.61|417.68|415.28|418.01|415.61|417.68|415.28|0
1656328760000|2022-06-27 11:19:20|417.67|415.27|417.84|415.44|417.84|415.44|417.67|415.27|0
1656328770000|2022-06-27 11:19:30|417.67|415.27|417.84|415.44|417.84|415.44|417.67|415.27|0
1656328820000|2022-06-27 11:20:20|418.01|415.61|418.01|415.61|418.01|415.61|418.01|415.61|0
1656328840000|2022-06-27 11:20:40|418.18|415.78|418.18|415.78|418.18|415.78|418.18|415.78|0
1656328850000|2022-06-27 11:20:50|418.34|415.94|418.18|415.78|418.34|415.94|418.18|415.78|0
1656328860000|2022-06-27 11:21:00|418.09|415.69|418.01|415.61|418.09|415.69|418.01|415.61|0
1656328870000|2022-06-27 11:21:10|418.17|415.77|418.01|415.61|418.17|415.77|418.01|415.61|0
1656328880000|2022-06-27 11:21:20|417.93|415.53|417.93|415.53|417.93|415.53|417.93|415.53|0
1656328890000|2022-06-27 11:21:30|418.01|415.61|418.01|415.61|418.01|415.61|418.01|415.61|0
1656328900000|2022-06-27 11:21:40|418.17|415.77|418.17|415.77|418.17|415.77|418.17|415.77|0
1656328910000|2022-06-27 11:21:50|418.34|415.94|418.34|415.94|418.34|415.94|418.34|415.94|0
1656328920000|2022-06-27 11:22:00|418.17|415.77|418.17|415.77|418.17|415.77|418.17|415.77|0
1656328940000|2022-06-27 11:22:20|418.34|415.94|418.17|415.77|418.34|415.94|418.17|415.77|0
1656328950000|2022-06-27 11:22:30|418.01|415.61|418.17|415.77|418.17|415.77|418.01|415.61|0
1656328970000|2022-06-27 11:22:50|418.01|415.61|418.01|415.61|418.01|415.61|418.01|415.61|0
1656328990000|2022-06-27 11:23:10|417.84|415.44|417.84|415.44|417.84|415.44|417.84|415.44|0
1656329010000|2022-06-27 11:23:30|418.01|415.61|418.01|415.61|418.01|415.61|418.01|415.61|0
1656329030000|2022-06-27 11:23:50|417.84|415.44|417.84|415.44|417.84|415.44|417.84|415.44|0
1656329040000|2022-06-27 11:24:00|418.09|415.69|418.17|415.77|418.17|415.77|418.09|415.69|0
1656329080000|2022-06-27 11:24:40|418.34|415.94|418.17|415.77|418.34|415.94|418.17|415.77|0
1656329090000|2022-06-27 11:24:50|418.34|415.94|418.34|415.94|418.34|415.94|418.34|415.94|0
1656329100000|2022-06-27 11:25:00|418.17|415.77|418.34|415.94|418.34|415.94|418.17|415.77|0
1656329110000|2022-06-27 11:25:10|418.51|416.11|418.84|416.44|418.84|416.44|418.51|416.11|0
1656329120000|2022-06-27 11:25:20|418.93|416.53|419.1|416.7|419.1|416.7|418.93|416.53|0
1656329130000|2022-06-27 11:25:30|419.18|416.78|419.6|417.2|419.6|417.2|419.18|416.78|0
1656329140000|2022-06-27 11:25:40|419.51|417.11|419.68|417.28|419.68|417.28|419.51|417.11|0
1656329160000|2022-06-27 11:26:00|419.51|417.11|419.43|417.03|419.51|417.11|419.43|417.03|0
1656329170000|2022-06-27 11:26:10|419.34|416.94|419.68|417.28|419.68|417.28|419.34|416.94|0
1656329180000|2022-06-27 11:26:20|419.76|417.36|419.76|417.36|419.76|417.36|419.76|417.36|0
1656329190000|2022-06-27 11:26:30|419.68|417.28|419.51|417.11|419.68|417.28|419.51|417.11|0
1656329200000|2022-06-27 11:26:40|419.34|416.94|419.34|416.94|419.34|416.94|419.34|416.94|0
1656329210000|2022-06-27 11:26:50|419.18|416.78|419.6|417.2|419.6|417.2|419.18|416.78|0
1656329220000|2022-06-27 11:27:00|419.51|417.11|419.51|417.11|419.51|417.11|419.51|417.11|0
1656329230000|2022-06-27 11:27:10|419.68|417.28|419.84|417.44|419.84|417.44|419.68|417.28|0
1656329240000|2022-06-27 11:27:20|419.68|417.28|419.68|417.28|419.84|417.44|419.68|417.28|0
1656329250000|2022-06-27 11:27:30|419.84|417.44|420.18|417.78|420.18|417.78|419.84|417.44|0
1656329270000|2022-06-27 11:27:50|420.35|417.95|420.35|417.95|420.35|417.95|420.35|417.95|0
1656329280000|2022-06-27 11:28:00|420.18|417.78|420.51|418.11|420.51|418.11|420.18|417.78|0
1656329290000|2022-06-27 11:28:10|420.18|417.78|420.35|417.95|420.35|417.95|420.18|417.78|0
1656329300000|2022-06-27 11:28:20|420.27|417.87|420.18|417.78|420.35|417.95|420.18|417.78|0
1656329310000|2022-06-27 11:28:30|420.27|417.87|420.18|417.78|420.35|417.95|420.18|417.78|0
1656329320000|2022-06-27 11:28:40|420.27|417.87|420.18|417.78|420.35|417.95|420.18|417.78|0
1656329330000|2022-06-27 11:28:50|420.01|417.61|419.68|417.28|420.01|417.61|419.68|417.28|0
1656329340000|2022-06-27 11:29:00|420.01|417.61|419.84|417.44|420.01|417.61|419.68|417.28|0
1656329350000|2022-06-27 11:29:10|420.01|417.61|420.1|417.7|420.1|417.7|420.01|417.61|0
1656329360000|2022-06-27 11:29:20|420.01|417.61|419.84|417.44|420.01|417.61|419.84|417.44|0
1656329370000|2022-06-27 11:29:30|420.01|417.61|420.18|417.78|420.18|417.78|420.01|417.61|0
1656329380000|2022-06-27 11:29:40|420.01|417.61|420.01|417.61|420.01|417.61|420.01|417.61|0
1656329400000|2022-06-27 11:30:00|420.1|417.7|420.01|417.61|420.1|417.7|420.01|417.61|0
1656329410000|2022-06-27 11:30:10|419.84|417.44|419.84|417.44|420.01|417.61|419.84|417.44|0
1656329420000|2022-06-27 11:30:20|419.68|417.28|419.68|417.28|419.68|417.28|419.68|417.28|0
1656329440000|2022-06-27 11:30:40|419.59|417.19|419.51|417.11|419.59|417.19|419.51|417.11|0
1656329450000|2022-06-27 11:30:50|419.34|416.94|419.17|416.77|419.34|416.94|419.17|416.77|0
1656329460000|2022-06-27 11:31:00|418.84|416.44|418.5|416.1|418.84|416.44|418.5|416.1|0
1656329470000|2022-06-27 11:31:10|418.67|416.27|418.5|416.1|418.76|416.36|418.5|416.1|0
1656329480000|2022-06-27 11:31:20|418.67|416.27|418.67|416.27|418.67|416.27|418.67|416.27|0
1656329500000|2022-06-27 11:31:40|418.59|416.19|418.67|416.27|418.67|416.27|418.59|416.19|0
1656329510000|2022-06-27 11:31:50|418.59|416.19|418.5|416.1|418.67|416.27|418.5|416.1|0
1656329520000|2022-06-27 11:32:00|418.34|415.94|418.17|415.77|418.34|415.94|418.17|415.77|0
1656329530000|2022-06-27 11:32:10|418.34|415.94|418.5|416.1|418.67|416.27|418.34|415.94|0
1656329550000|2022-06-27 11:32:30|418.67|416.27|418.5|416.1|418.67|416.27|418.5|416.1|0
1656329560000|2022-06-27 11:32:40|418.42|416.02|418.34|415.94|418.5|416.1|418.34|415.94|0
1656329590000|2022-06-27 11:33:10|418.26|415.86|418.34|415.94|418.34|415.94|418.26|415.86|0
1656329600000|2022-06-27 11:33:20|418.26|415.86|418.34|415.94|418.34|415.94|418.26|415.86|0
1656329610000|2022-06-27 11:33:30|418.42|416.02|418.17|415.77|418.42|416.02|418.17|415.77|0
1656329620000|2022-06-27 11:33:40|418.34|415.94|418.17|415.77|418.34|415.94|418.17|415.77|0
1656329630000|2022-06-27 11:33:50|418|415.6|418|415.6|418|415.6|417.92|415.52|0
1656329640000|2022-06-27 11:34:00|417.84|415.44|417.59|415.19|417.84|415.44|417.5|415.1|0
1656329650000|2022-06-27 11:34:10|417.34|414.94|417.5|415.1|417.5|415.1|417.34|414.94|0
1656329680000|2022-06-27 11:34:40|417.33|414.93|417.33|414.93|417.33|414.93|417.33|414.93|0
1656329700000|2022-06-27 11:35:00|417.5|415.1|417.67|415.27|417.67|415.27|417.5|415.1|0
1656329710000|2022-06-27 11:35:10|417.76|415.36|417.67|415.27|417.76|415.36|417.67|415.27|0
1656329720000|2022-06-27 11:35:20|417.5|415.1|417.42|415.02|417.5|415.1|417.42|415.02|0
1656329730000|2022-06-27 11:35:30|417.5|415.1|417.33|414.93|417.5|415.1|417.33|414.93|0
1656329740000|2022-06-27 11:35:40|417.42|415.02|417.33|414.93|417.5|415.1|417.33|414.93|0
1656329750000|2022-06-27 11:35:50|417.5|415.1|417.67|415.27|417.67|415.27|417.5|415.1|0
1656329760000|2022-06-27 11:36:00|417.83|415.43|417.83|415.43|417.83|415.43|417.83|415.43|0
1656329780000|2022-06-27 11:36:20|417.75|415.35|417.83|415.43|417.83|415.43|417.75|415.35|0
1656329800000|2022-06-27 11:36:40|417.5|415.1|417.5|415.1|417.5|415.1|417.5|415.1|0
1656329810000|2022-06-27 11:36:50|417.42|415.02|417.17|414.77|417.42|415.02|417.17|414.77|0
1656329820000|2022-06-27 11:37:00|417.5|415.1|417.5|415.1|417.5|415.1|417.5|415.1|0
1656329830000|2022-06-27 11:37:10|417.67|415.27|417.5|415.1|417.67|415.27|417.5|415.1|0
1656329840000|2022-06-27 11:37:20|417.42|415.02|417.5|415.1|417.5|415.1|417.42|415.02|0
1656329850000|2022-06-27 11:37:30|417.42|415.02|417.33|414.93|417.5|415.1|417.33|414.93|0
1656329860000|2022-06-27 11:37:40|417.17|414.77|417.33|414.93|417.33|414.93|417.17|414.77|0
1656329870000|2022-06-27 11:37:50|417.25|414.85|417.17|414.77|417.25|414.85|417.17|414.77|0
1656329880000|2022-06-27 11:38:00|417|414.6|417|414.6|417.17|414.77|417|414.6|0
1656329890000|2022-06-27 11:38:10|417.17|414.77|417.17|414.77|417.17|414.77|417.17|414.77|0
1656329900000|2022-06-27 11:38:20|417.33|414.93|417.42|415.02|417.5|415.1|417.33|414.93|0
1656329910000|2022-06-27 11:38:30|417.33|414.93|417.33|414.93|417.33|414.93|417.33|414.93|0
1656329920000|2022-06-27 11:38:40|417.5|415.1|417.5|415.1|417.5|415.1|417.5|415.1|0
1656329940000|2022-06-27 11:39:00|418|415.6|418|415.6|418|415.6|418|415.6|0
1656329950000|2022-06-27 11:39:10|418.17|415.77|418.17|415.77|418.17|415.77|418.17|415.77|0
1656329960000|2022-06-27 11:39:20|418.09|415.69|418|415.6|418.09|415.69|418|415.6|0
1656329990000|2022-06-27 11:39:50|417.83|415.43|417.83|415.43|417.83|415.43|417.83|415.43|0
1656330000000|2022-06-27 11:40:00|417.75|415.35|417.83|415.43|417.83|415.43|417.67|415.27|0
1656330010000|2022-06-27 11:40:10|418|415.6|418|415.6|418.09|415.69|418|415.6|0
1656330020000|2022-06-27 11:40:20|417.67|415.27|417.83|415.43|417.83|415.43|417.67|415.27|0
1656330030000|2022-06-27 11:40:30|417.67|415.27|417.75|415.35|417.83|415.43|417.67|415.27|0
1656330040000|2022-06-27 11:40:40|417.83|415.43|417.83|415.43|418|415.6|417.83|415.43|0
1656330050000|2022-06-27 11:40:50|418|415.6|418|415.6|418|415.6|418|415.6|0
1656330060000|2022-06-27 11:41:00|418.09|415.69|418|415.6|418.09|415.69|418|415.6|0
1656330070000|2022-06-27 11:41:10|418.09|415.69|418.17|415.77|418.17|415.77|418.09|415.69|0
1656330080000|2022-06-27 11:41:20|418|415.6|417.83|415.43|418|415.6|417.83|415.43|0
1656330090000|2022-06-27 11:41:30|417.75|415.35|417.5|415.1|417.75|415.35|417.5|415.1|0
1656330100000|2022-06-27 11:41:40|417.33|414.93|417.33|414.93|417.33|414.93|417.33|414.93|0
1656330110000|2022-06-27 11:41:50|417.5|415.1|417.67|415.27|417.67|415.27|417.5|415.1|0
1656330120000|2022-06-27 11:42:00|417.83|415.43|417.83|415.43|418|415.6|417.83|415.43|0
1656330140000|2022-06-27 11:42:20|417.67|415.27|417.67|415.27|417.67|415.27|417.67|415.27|0
1656330160000|2022-06-27 11:42:40|417.5|415.1|417.83|415.43|417.83|415.43|417.5|415.1|0
1656330180000|2022-06-27 11:43:00|417.67|415.27|417.66|415.26|417.67|415.27|417.66|415.26|0
1656330190000|2022-06-27 11:43:10|417.5|415.1|417.5|415.1|417.5|415.1|417.5|415.1|0
1656330200000|2022-06-27 11:43:20|417.42|415.02|417.42|415.02|417.42|415.02|417.42|415.02|0
1656330210000|2022-06-27 11:43:30|417.5|415.1|417.5|415.1|417.5|415.1|417.5|415.1|0
1656330230000|2022-06-27 11:43:50|417.83|415.43|417.83|415.43|417.83|415.43|417.83|415.43|0
1656330240000|2022-06-27 11:44:00|418|415.6|417.83|415.43|418.17|415.77|417.83|415.43|0
1656330250000|2022-06-27 11:44:10|417.66|415.26|417.83|415.43|417.83|415.43|417.66|415.26|0
1656330260000|2022-06-27 11:44:20|417.66|415.26|417.83|415.43|417.83|415.43|417.66|415.26|0
1656330270000|2022-06-27 11:44:30|417.66|415.26|417.33|414.93|417.66|415.26|417.33|414.93|0
1656330280000|2022-06-27 11:44:40|417.16|414.76|417.33|414.93|417.33|414.93|417.16|414.76|0
1656330290000|2022-06-27 11:44:50|417.5|415.1|417.5|415.1|417.5|415.1|417.5|415.1|0
1656330300000|2022-06-27 11:45:00|417.58|415.18|417.5|415.1|417.58|415.18|417.5|415.1|0
1656330320000|2022-06-27 11:45:20|417.66|415.26|417.66|415.26|417.83|415.43|417.66|415.26|0
1656330330000|2022-06-27 11:45:30|417.83|415.43|417.83|415.43|417.83|415.43|417.66|415.26|0
1656330340000|2022-06-27 11:45:40|417.66|415.26|417.66|415.26|417.66|415.26|417.66|415.26|0
1656330360000|2022-06-27 11:46:00|417.75|415.35|417.66|415.26|417.75|415.35|417.66|415.26|0
1656330410000|2022-06-27 11:46:50|417.58|415.18|417.58|415.18|417.58|415.18|417.58|415.18|0
1656330420000|2022-06-27 11:47:00|417.66|415.26|417.66|415.26|417.66|415.26|417.58|415.18|0
1656330440000|2022-06-27 11:47:20|418|415.6|418|415.6|418|415.6|418|415.6|0
1656330450000|2022-06-27 11:47:30|417.83|415.43|417.83|415.43|417.83|415.43|417.83|415.43|0
1656330460000|2022-06-27 11:47:40|417.66|415.26|417.66|415.26|417.83|415.43|417.66|415.26|0
1656330480000|2022-06-27 11:48:00|417.83|415.43|418|415.6|418|415.6|417.83|415.43|0
1656330490000|2022-06-27 11:48:10|418.08|415.68|418.16|415.76|418.16|415.76|418.08|415.68|0
1656330500000|2022-06-27 11:48:20|417.83|415.43|417.83|415.43|417.83|415.43|417.83|415.43|0
1656330510000|2022-06-27 11:48:30|418|415.6|418.16|415.76|418.16|415.76|417.92|415.52|0
1656330520000|2022-06-27 11:48:40|418.33|415.93|418.16|415.76|418.33|415.93|418.16|415.76|0
1656330530000|2022-06-27 11:48:50|418.33|415.93|418.33|415.93|418.33|415.93|418.33|415.93|0
1656330550000|2022-06-27 11:49:10|418.16|415.76|418.16|415.76|418.33|415.93|418.16|415.76|0
1656330560000|2022-06-27 11:49:20|418.33|415.93|418.33|415.93|418.33|415.93|418.16|415.76|0
1656330580000|2022-06-27 11:49:40|418.5|416.1|418|415.6|418.5|416.1|418|415.6|0
1656330600000|2022-06-27 11:50:00|417.66|415.26|418.16|415.76|418.16|415.76|417.66|415.26|0
1656330610000|2022-06-27 11:50:10|418.42|416.02|418.5|416.1|418.5|416.1|418.33|415.93|0
1656330630000|2022-06-27 11:50:30|418.66|416.26|418.66|416.26|418.66|416.26|418.66|416.26|0
1656330640000|2022-06-27 11:50:40|418.58|416.18|418.33|415.93|418.58|416.18|418.33|415.93|0
1656330650000|2022-06-27 11:50:50|418|415.6|418.16|415.76|418.16|415.76|418|415.6|0
1656330660000|2022-06-27 11:51:00|418|415.6|418|415.6|418|415.6|418|415.6|0
1656330670000|2022-06-27 11:51:10|418.16|415.76|418.33|415.93|418.33|415.93|418.16|415.76|0
1656330680000|2022-06-27 11:51:20|418.5|416.1|418.66|416.26|418.66|416.26|418.5|416.1|0
1656330690000|2022-06-27 11:51:30|418.33|415.93|418.08|415.68|418.33|415.93|418.08|415.68|0
1656330700000|2022-06-27 11:51:40|418|415.6|418.16|415.76|418.16|415.76|418|415.6|0
1656330710000|2022-06-27 11:51:50|418|415.6|418|415.6|418|415.6|418|415.6|0
1656330720000|2022-06-27 11:52:00|417.83|415.43|417.83|415.43|417.83|415.43|417.83|415.43|0
1656330730000|2022-06-27 11:52:10|417.75|415.35|417.83|415.43|417.83|415.43|417.66|415.26|0
1656330750000|2022-06-27 11:52:30|417.66|415.26|417.83|415.43|417.83|415.43|417.66|415.26|0
1656330780000|2022-06-27 11:53:00|417.99|415.59|417.83|415.43|417.99|415.59|417.83|415.43|0
1656330800000|2022-06-27 11:53:20|417.91|415.51|417.91|415.51|417.91|415.51|417.91|415.51|0
1656330810000|2022-06-27 11:53:30|417.66|415.26|417.66|415.26|417.66|415.26|417.66|415.26|0
1656330820000|2022-06-27 11:53:40|417.99|415.59|417.99|415.59|417.99|415.59|417.99|415.59|0
1656330840000|2022-06-27 11:54:00|417.83|415.43|417.91|415.51|417.91|415.51|417.83|415.43|0
1656330850000|2022-06-27 11:54:10|417.99|415.59|417.99|415.59|417.99|415.59|417.99|415.59|0
1656330880000|2022-06-27 11:54:40|418.25|415.85|418.33|415.93|418.33|415.93|418.25|415.85|0
1656330890000|2022-06-27 11:54:50|418.49|416.09|418.49|416.09|418.49|416.09|418.49|416.09|0
1656330910000|2022-06-27 11:55:10|418.66|416.26|418.66|416.26|418.66|416.26|418.66|416.26|0
1656330920000|2022-06-27 11:55:20|418.83|416.43|418.83|416.43|418.83|416.43|418.83|416.43|0
1656330930000|2022-06-27 11:55:30|418.66|416.26|418.75|416.35|418.75|416.35|418.66|416.26|0
1656330940000|2022-06-27 11:55:40|418.66|416.26|418.83|416.43|418.83|416.43|418.66|416.26|0
1656330950000|2022-06-27 11:55:50|419|416.6|419.16|416.76|419.16|416.76|419|416.6|0
1656330960000|2022-06-27 11:56:00|418.83|416.43|419.16|416.76|419.16|416.76|418.83|416.43|0
1656330970000|2022-06-27 11:56:10|419.33|416.93|419.5|417.1|419.5|417.1|419.16|416.76|0
1656330980000|2022-06-27 11:56:20|419.66|417.26|419.66|417.26|419.66|417.26|419.5|417.1|0
1656330990000|2022-06-27 11:56:30|419.5|417.1|419.66|417.26|419.66|417.26|419.5|417.1|0
1656331000000|2022-06-27 11:56:40|419.5|417.1|419.58|417.18|419.66|417.26|419.5|417.1|0
1656331010000|2022-06-27 11:56:50|419.5|417.1|419.5|417.1|419.58|417.18|419.5|417.1|0
1656331020000|2022-06-27 11:57:00|419.66|417.26|419.5|417.1|419.66|417.26|419.5|417.1|0
1656331030000|2022-06-27 11:57:10|419.42|417.02|419.33|416.93|419.42|417.02|419.33|416.93|0
1656331050000|2022-06-27 11:57:30|419.5|417.1|419.33|416.93|419.5|417.1|419.33|416.93|0
1656331060000|2022-06-27 11:57:40|419.5|417.1|419.5|417.1|419.5|417.1|419.5|417.1|0
1656331070000|2022-06-27 11:57:50|419.42|417.02|419.33|416.93|419.42|417.02|419.33|416.93|0
1656331090000|2022-06-27 11:58:10|419.5|417.1|419.42|417.02|419.5|417.1|419.42|417.02|0
1656331100000|2022-06-27 11:58:20|419.5|417.1|419.5|417.1|419.5|417.1|419.5|417.1|0
1656331110000|2022-06-27 11:58:30|419.42|417.02|419.5|417.1|419.5|417.1|419.42|417.02|0
1656331120000|2022-06-27 11:58:40|419.66|417.26|419.66|417.26|419.66|417.26|419.66|417.26|0
1656331130000|2022-06-27 11:58:50|419.58|417.18|419.5|417.1|419.58|417.18|419.5|417.1|0
1656331140000|2022-06-27 11:59:00|419.66|417.26|419.66|417.26|419.66|417.26|419.66|417.26|0
1656331150000|2022-06-27 11:59:10|419.75|417.35|419.66|417.26|419.75|417.35|419.66|417.26|0
1656331190000|2022-06-27 11:59:50|419.5|417.1|419.42|417.02|419.5|417.1|419.42|417.02|0
1656331200000|2022-06-27 12:00:00|419.33|416.93|418.99|416.59|419.33|416.93|418.99|416.59|0
1656331210000|2022-06-27 12:00:10|418.83|416.43|419.16|416.76|419.16|416.76|418.66|416.26|0
1656331220000|2022-06-27 12:00:20|419.5|417.1|419.16|416.76|419.5|417.1|419.16|416.76|0
1656331230000|2022-06-27 12:00:30|419.33|416.93|419.33|416.93|419.33|416.93|419.33|416.93|0
1656331240000|2022-06-27 12:00:40|419.16|416.76|419.5|417.1|419.5|417.1|419.16|416.76|0
1656331250000|2022-06-27 12:00:50|419.33|416.93|419.5|417.1|419.5|417.1|419.25|416.85|0
1656331260000|2022-06-27 12:01:00|419.33|416.93|419.33|416.93|419.33|416.93|419.33|416.93|0
1656331270000|2022-06-27 12:01:10|419.5|417.1|419.25|416.85|419.5|417.1|419.25|416.85|0
1656331280000|2022-06-27 12:01:20|419.16|416.76|418.83|416.43|419.16|416.76|418.83|416.43|0
1656331290000|2022-06-27 12:01:30|418.99|416.59|418.99|416.59|418.99|416.59|418.99|416.59|0
1656331300000|2022-06-27 12:01:40|418.83|416.43|418.49|416.09|418.99|416.59|418.49|416.09|0
1656331310000|2022-06-27 12:01:50|418.83|416.43|418.83|416.43|418.99|416.59|418.83|416.43|0
1656331320000|2022-06-27 12:02:00|418.66|416.26|418.66|416.26|418.66|416.26|418.66|416.26|0
1656331330000|2022-06-27 12:02:10|418.83|416.43|418.83|416.43|418.83|416.43|418.83|416.43|0
1656331340000|2022-06-27 12:02:20|418.99|416.59|418.99|416.59|418.99|416.59|418.99|416.59|0
1656331350000|2022-06-27 12:02:30|418.91|416.51|418.83|416.43|418.91|416.51|418.83|416.43|0
1656331360000|2022-06-27 12:02:40|418.75|416.35|418.66|416.26|418.83|416.43|418.66|416.26|0
1656331380000|2022-06-27 12:03:00|418.91|416.51|419.16|416.76|419.16|416.76|418.91|416.51|0
1656331390000|2022-06-27 12:03:10|419.49|417.09|419.49|417.09|419.49|417.09|419.33|416.93|0
1656331400000|2022-06-27 12:03:20|419.66|417.26|419.66|417.26|419.66|417.26|419.66|417.26|0
1656331410000|2022-06-27 12:03:30|419.49|417.09|419.49|417.09|419.49|417.09|419.49|417.09|0
1656331420000|2022-06-27 12:03:40|419.66|417.26|419.66|417.26|419.66|417.26|419.66|417.26|0
1656331430000|2022-06-27 12:03:50|419.49|417.09|419.33|416.93|419.49|417.09|419.33|416.93|0
1656331440000|2022-06-27 12:04:00|419.49|417.09|419.66|417.26|419.66|417.26|419.49|417.09|0
1656331450000|2022-06-27 12:04:10|419.49|417.09|419.49|417.09|419.66|417.26|419.49|417.09|0
1656331460000|2022-06-27 12:04:20|419.33|416.93|419.33|416.93|419.33|416.93|419.33|416.93|0
1656331470000|2022-06-27 12:04:30|419.16|416.76|419.16|416.76|419.16|416.76|419.16|416.76|0
1656331480000|2022-06-27 12:04:40|419.33|416.93|419.33|416.93|419.33|416.93|419.33|416.93|0
1656331490000|2022-06-27 12:04:50|419.16|416.76|418.99|416.59|419.16|416.76|418.99|416.59|0
1656331500000|2022-06-27 12:05:00|418.82|416.42|418.91|416.51|418.99|416.59|418.82|416.42|0
1656331510000|2022-06-27 12:05:10|418.82|416.42|419.33|416.93|419.33|416.93|418.82|416.42|0
1656331520000|2022-06-27 12:05:20|420.16|417.76|420.16|417.76|420.16|417.76|420.16|417.76|0
1656331530000|2022-06-27 12:05:30|420|417.6|420|417.6|420|417.6|419.83|417.43|0
1656331540000|2022-06-27 12:05:40|420.5|418.1|420.67|418.27|420.67|418.27|420.5|418.1|0
1656331550000|2022-06-27 12:05:50|420.5|418.1|420.33|417.93|420.5|418.1|420.33|417.93|0
1656331560000|2022-06-27 12:06:00|420.16|417.76|420|417.6|420.16|417.76|420|417.6|0
1656331570000|2022-06-27 12:06:10|420.16|417.76|419.66|417.26|420.16|417.76|419.66|417.26|0
1656331580000|2022-06-27 12:06:20|419.49|417.09|418.82|416.42|419.49|417.09|418.82|416.42|0
1656331590000|2022-06-27 12:06:30|418.66|416.26|418.99|416.59|419.16|416.76|418.66|416.26|0
1656331600000|2022-06-27 12:06:40|419.49|417.09|418.99|416.59|419.49|417.09|418.99|416.59|0
1656331610000|2022-06-27 12:06:50|419.16|416.76|419.49|417.09|419.49|417.09|419.16|416.76|0
1656331620000|2022-06-27 12:07:00|419.58|417.18|419.49|417.09|419.58|417.18|419.49|417.09|0
1656331630000|2022-06-27 12:07:10|419.33|416.93|419.41|417.01|419.41|417.01|419.33|416.93|0
1656331640000|2022-06-27 12:07:20|419.66|417.26|420.16|417.76|420.16|417.76|419.66|417.26|0
1656331650000|2022-06-27 12:07:30|420.5|418.1|420.5|418.1|420.5|418.1|420.5|418.1|0
1656331670000|2022-06-27 12:07:50|420.66|418.26|420.5|418.1|420.66|418.26|420.33|417.93|0
1656331690000|2022-06-27 12:08:10|420.33|417.93|420.33|417.93|420.33|417.93|420.33|417.93|0
1656331700000|2022-06-27 12:08:20|420.16|417.76|420.33|417.93|420.33|417.93|420.16|417.76|0
1656331710000|2022-06-27 12:08:30|420.66|418.26|420.66|418.26|420.66|418.26|420.66|418.26|0
1656331720000|2022-06-27 12:08:40|420.83|418.43|420.66|418.26|420.83|418.43|420.66|418.26|0
1656331730000|2022-06-27 12:08:50|420.33|417.93|420.33|417.93|420.33|417.93|420.33|417.93|0
1656331740000|2022-06-27 12:09:00|420.5|418.1|420.5|418.1|420.5|418.1|420.33|417.93|0
1656331750000|2022-06-27 12:09:10|420.33|417.93|420.42|418.02|420.5|418.1|420.33|417.93|0
1656331760000|2022-06-27 12:09:20|420.5|418.1|420.5|418.1|420.66|418.26|420.5|418.1|0
1656331770000|2022-06-27 12:09:30|420.66|418.26|420.5|418.1|420.66|418.26|420.5|418.1|0
1656331790000|2022-06-27 12:09:50|420.33|417.93|420.5|418.1|420.5|418.1|420.33|417.93|0
1656331800000|2022-06-27 12:10:00|420.66|418.26|420.66|418.26|420.66|418.26|420.66|418.26|0
1656331810000|2022-06-27 12:10:10|420.5|418.1|419.99|417.59|420.5|418.1|419.99|417.59|0
1656331830000|2022-06-27 12:10:30|420.16|417.76|420.16|417.76|420.16|417.76|420.16|417.76|0
1656331840000|2022-06-27 12:10:40|419.99|417.59|419.66|417.26|419.99|417.59|419.66|417.26|0
1656331850000|2022-06-27 12:10:50|419.32|416.92|419.49|417.09|419.49|417.09|419.32|416.92|0
1656331860000|2022-06-27 12:11:00|419.66|417.26|420.16|417.76|420.16|417.76|419.66|417.26|0
1656331870000|2022-06-27 12:11:10|419.99|417.59|420.16|417.76|420.16|417.76|419.99|417.59|0
1656331880000|2022-06-27 12:11:20|420.5|418.1|420.16|417.76|420.5|418.1|420.16|417.76|0
1656331890000|2022-06-27 12:11:30|420.33|417.93|420.83|418.43|420.83|418.43|420.33|417.93|0
1656331900000|2022-06-27 12:11:40|420.92|418.52|420.83|418.43|420.92|418.52|420.83|418.43|0
1656331910000|2022-06-27 12:11:50|421|418.6|420.83|418.43|421|418.6|420.83|418.43|0
1656331920000|2022-06-27 12:12:00|421|418.6|421.17|418.77|421.17|418.77|421|418.6|0
1656331930000|2022-06-27 12:12:10|421|418.6|421|418.6|421|418.6|421|418.6|0
1656331940000|2022-06-27 12:12:20|421.17|418.77|421.5|419.1|421.5|419.1|421.17|418.77|0
1656331950000|2022-06-27 12:12:30|421.67|419.27|421.67|419.27|421.67|419.27|421.67|419.27|0
1656331960000|2022-06-27 12:12:40|421.76|419.36|421.76|419.36|421.76|419.36|421.76|419.36|0
1656331970000|2022-06-27 12:12:50|421.84|419.44|421.84|419.44|421.84|419.44|421.84|419.44|0
1656331980000|2022-06-27 12:13:00|422.17|419.77|422|419.6|422.17|419.77|422|419.6|0
1656332000000|2022-06-27 12:13:20|421.84|419.44|421.67|419.27|421.84|419.44|421.67|419.27|0
1656332010000|2022-06-27 12:13:30|421.84|419.44|421.5|419.1|421.84|419.44|421.5|419.1|0
1656332020000|2022-06-27 12:13:40|421.16|418.76|421|418.6|421.16|418.76|421|418.6|0
1656332030000|2022-06-27 12:13:50|420.83|418.43|421|418.6|421|418.6|420.83|418.43|0
1656332040000|2022-06-27 12:14:00|420.83|418.43|421|418.6|421|418.6|420.83|418.43|0
1656332050000|2022-06-27 12:14:10|420.92|418.52|421.16|418.76|421.16|418.76|420.92|418.52|0
1656332060000|2022-06-27 12:14:20|421|418.6|420.83|418.43|421|418.6|420.83|418.43|0
1656332070000|2022-06-27 12:14:30|421|418.6|421|418.6|421|418.6|421|418.6|0
1656332090000|2022-06-27 12:14:50|420.49|418.09|420.49|418.09|420.49|418.09|420.49|418.09|0
1656332100000|2022-06-27 12:15:00|419.82|417.42|419.99|417.59|420.16|417.76|419.82|417.42|0
1656332110000|2022-06-27 12:15:10|419.82|417.42|419.49|417.09|419.82|417.42|419.49|417.09|0
1656332120000|2022-06-27 12:15:20|419.32|416.92|419.15|416.75|419.32|416.92|419.15|416.75|0
1656332130000|2022-06-27 12:15:30|418.82|416.42|418.65|416.25|418.82|416.42|418.65|416.25|0
1656332140000|2022-06-27 12:15:40|418.49|416.09|418.65|416.25|418.65|416.25|418.49|416.09|0
1656332150000|2022-06-27 12:15:50|418.49|416.09|418.65|416.25|418.65|416.25|418.49|416.09|0
1656332160000|2022-06-27 12:16:00|418.74|416.34|419.58|417.18|419.58|417.18|418.74|416.34|0
1656332170000|2022-06-27 12:16:10|419.66|417.26|419.49|417.09|419.66|417.26|419.49|417.09|0
1656332180000|2022-06-27 12:16:20|419.66|417.26|419.49|417.09|419.74|417.34|419.49|417.09|0
1656332190000|2022-06-27 12:16:30|419.66|417.26|419.82|417.42|419.82|417.42|419.66|417.26|0
1656332200000|2022-06-27 12:16:40|419.32|416.92|419.74|417.34|419.74|417.34|419.32|416.92|0
1656332210000|2022-06-27 12:16:50|419.66|417.26|419.82|417.42|419.82|417.42|419.66|417.26|0
1656332220000|2022-06-27 12:17:00|419.99|417.59|420.16|417.76|420.16|417.76|419.99|417.59|0
1656332230000|2022-06-27 12:17:10|420.33|417.93|420.16|417.76|420.33|417.93|420.16|417.76|0
1656332250000|2022-06-27 12:17:30|420.08|417.68|420.16|417.76|420.16|417.76|420.08|417.68|0
1656332260000|2022-06-27 12:17:40|420.08|417.68|420.33|417.93|420.33|417.93|420.08|417.68|0
1656332270000|2022-06-27 12:17:50|420.41|418.01|420.33|417.93|420.41|418.01|420.33|417.93|0
1656332280000|2022-06-27 12:18:00|419.99|417.59|419.99|417.59|419.99|417.59|419.99|417.59|0
1656332290000|2022-06-27 12:18:10|419.66|417.26|420.16|417.76|420.16|417.76|419.66|417.26|0
1656332300000|2022-06-27 12:18:20|419.99|417.59|420.32|417.92|420.32|417.92|419.99|417.59|0
1656332310000|2022-06-27 12:18:30|420.16|417.76|420.24|417.84|420.24|417.84|420.16|417.76|0
1656332320000|2022-06-27 12:18:40|420.32|417.92|421.67|419.27|421.67|419.27|420.32|417.92|0
1656332330000|2022-06-27 12:18:50|421.83|419.43|421.5|419.1|421.83|419.43|421.5|419.1|0
1656332340000|2022-06-27 12:19:00|421.33|418.93|420.99|418.59|421.33|418.93|420.99|418.59|0
1656332350000|2022-06-27 12:19:10|421.16|418.76|420.99|418.59|421.16|418.76|420.99|418.59|0
1656332360000|2022-06-27 12:19:20|420.83|418.43|420.99|418.59|421.16|418.76|420.83|418.43|0
1656332370000|2022-06-27 12:19:30|420.83|418.43|420.99|418.59|420.99|418.59|420.83|418.43|0
1656332380000|2022-06-27 12:19:40|420.83|418.43|420.49|418.09|420.83|418.43|420.49|418.09|0
1656332390000|2022-06-27 12:19:50|420.41|418.01|420.16|417.76|420.41|418.01|420.16|417.76|0
1656332400000|2022-06-27 12:20:00|419.99|417.59|420.32|417.92|420.32|417.92|419.99|417.59|0
1656332410000|2022-06-27 12:20:10|419.99|417.59|419.99|417.59|420.16|417.76|419.82|417.42|0
1656332420000|2022-06-27 12:20:20|419.82|417.42|419.82|417.42|419.99|417.59|419.82|417.42|0
1656332430000|2022-06-27 12:20:30|419.91|417.51|419.99|417.59|420.16|417.76|419.91|417.51|0
1656332440000|2022-06-27 12:20:40|420.08|417.68|420.16|417.76|420.16|417.76|419.99|417.59|0
1656332450000|2022-06-27 12:20:50|420.32|417.92|420.32|417.92|420.32|417.92|420.32|417.92|0
1656332460000|2022-06-27 12:21:00|420.16|417.76|420.16|417.76|420.16|417.76|419.82|417.42|0
1656332470000|2022-06-27 12:21:10|419.99|417.59|420.16|417.76|420.16|417.76|419.99|417.59|0
1656332480000|2022-06-27 12:21:20|420.32|417.92|420.32|417.92|420.32|417.92|420.16|417.76|0
1656332500000|2022-06-27 12:21:40|420.49|418.09|420.32|417.92|420.49|418.09|420.16|417.76|0
1656332510000|2022-06-27 12:21:50|420.16|417.76|420.16|417.76|420.24|417.84|420.16|417.76|0
1656332520000|2022-06-27 12:22:00|419.82|417.42|420.16|417.76|420.16|417.76|419.82|417.42|0
1656332530000|2022-06-27 12:22:10|420.24|417.84|420.08|417.68|420.24|417.84|420.08|417.68|0
1656332540000|2022-06-27 12:22:20|420.16|417.76|420.16|417.76|420.49|418.09|420.16|417.76|0
1656332550000|2022-06-27 12:22:30|419.99|417.59|419.99|417.59|420.16|417.76|419.99|417.59|0
1656332560000|2022-06-27 12:22:40|420.16|417.76|420.16|417.76|420.16|417.76|419.99|417.59|0
1656332570000|2022-06-27 12:22:50|420.49|418.09|420.83|418.43|420.83|418.43|420.49|418.09|0
1656332580000|2022-06-27 12:23:00|420.66|418.26|420.83|418.43|420.83|418.43|420.66|418.26|0
1656332590000|2022-06-27 12:23:10|420.66|418.26|420.66|418.26|420.66|418.26|420.66|418.26|0
1656332600000|2022-06-27 12:23:20|420.83|418.43|420.32|417.92|420.83|418.43|420.32|417.92|0
1656332610000|2022-06-27 12:23:30|420.49|418.09|420.32|417.92|420.49|418.09|420.32|417.92|0
1656332620000|2022-06-27 12:23:40|420.66|418.26|420.99|418.59|420.99|418.59|420.66|418.26|0
1656332630000|2022-06-27 12:23:50|421.16|418.76|421.16|418.76|421.16|418.76|421.16|418.76|0
1656332640000|2022-06-27 12:24:00|420.99|418.59|421.16|418.76|421.16|418.76|420.99|418.59|0
1656332650000|2022-06-27 12:24:10|420.99|418.59|420.99|418.59|420.99|418.59|420.99|418.59|0
1656332670000|2022-06-27 12:24:30|420.83|418.43|421.08|418.68|421.08|418.68|420.66|418.26|0
1656332680000|2022-06-27 12:24:40|421.16|418.76|421.5|419.1|421.5|419.1|421.16|418.76|0
1656332690000|2022-06-27 12:24:50|421.33|418.93|421.33|418.93|421.42|419.02|421.33|418.93|0
1656332700000|2022-06-27 12:25:00|420.99|418.59|420.82|418.42|420.99|418.59|420.82|418.42|0
1656332710000|2022-06-27 12:25:10|420.99|418.59|420.82|418.42|421.16|418.76|420.82|418.42|0
1656332720000|2022-06-27 12:25:20|420.99|418.59|421.16|418.76|421.16|418.76|420.99|418.59|0
1656332730000|2022-06-27 12:25:30|420.99|418.59|420.82|418.42|420.99|418.59|420.82|418.42|0
1656332740000|2022-06-27 12:25:40|420.66|418.26|420.82|418.42|420.82|418.42|420.66|418.26|0
1656332750000|2022-06-27 12:25:50|420.66|418.26|420.66|418.26|420.66|418.26|420.58|418.18|0
1656332760000|2022-06-27 12:26:00|420.82|418.42|421.16|418.76|421.16|418.76|420.82|418.42|0
1656332770000|2022-06-27 12:26:10|420.99|418.59|421.16|418.76|421.16|418.76|420.99|418.59|0
1656332780000|2022-06-27 12:26:20|420.99|418.59|420.99|418.59|421.08|418.68|420.99|418.59|0
1656332790000|2022-06-27 12:26:30|420.82|418.42|420.82|418.42|420.82|418.42|420.82|418.42|0
1656332820000|2022-06-27 12:27:00|420.99|418.59|420.99|418.59|420.99|418.59|420.99|418.59|0
1656332830000|2022-06-27 12:27:10|421.33|418.93|421.83|419.43|421.83|419.43|421.33|418.93|0
1656332840000|2022-06-27 12:27:20|422|419.6|421.83|419.43|422|419.6|421.83|419.43|0
1656332850000|2022-06-27 12:27:30|421.75|419.35|422|419.6|422|419.6|421.66|419.26|0
1656332860000|2022-06-27 12:27:40|421.83|419.43|421.83|419.43|421.92|419.52|421.83|419.43|0
1656332870000|2022-06-27 12:27:50|421.66|419.26|421.49|419.09|421.66|419.26|421.49|419.09|0
1656332880000|2022-06-27 12:28:00|421.83|419.43|421.83|419.43|421.83|419.43|421.75|419.35|0
1656332890000|2022-06-27 12:28:10|422|419.6|422|419.6|422.09|419.69|422|419.6|0
1656332900000|2022-06-27 12:28:20|422.09|419.69|422.17|419.77|422.17|419.77|422.09|419.69|0
1656332910000|2022-06-27 12:28:30|422.33|419.93|422.67|420.27|423.09|420.69|422.33|419.93|0
1656332920000|2022-06-27 12:28:40|422.5|420.1|423.43|421.03|423.43|421.03|422.5|420.1|0
1656332930000|2022-06-27 12:28:50|423.34|420.94|423.51|421.11|423.51|421.11|423.01|420.61|0
1656332940000|2022-06-27 12:29:00|423.34|420.94|423.6|421.2|423.6|421.2|423.34|420.94|0
1656332950000|2022-06-27 12:29:10|423.85|421.45|424.52|422.12|424.52|422.12|423.51|421.11|0
1656332960000|2022-06-27 12:29:20|424.78|422.38|424.44|422.04|424.78|422.38|424.27|421.87|0
1656332970000|2022-06-27 12:29:30|424.35|421.95|424.27|421.87|424.35|421.95|424.1|421.7|0
1656332980000|2022-06-27 12:29:40|424.35|421.95|424.52|422.12|424.52|422.12|424.35|421.95|0
1656332990000|2022-06-27 12:29:50|424.69|422.29|425.36|422.96|425.36|422.96|424.69|422.29|0
1656333000000|2022-06-27 12:30:00|424.69|422.29|423.68|421.28|424.69|422.29|423.68|421.28|0
1656333010000|2022-06-27 12:30:10|423.77|421.37|424.94|422.54|424.94|422.54|423.68|421.28|0
1656333020000|2022-06-27 12:30:20|424.86|422.46|424.69|422.29|424.86|422.46|424.69|422.29|0
1656333030000|2022-06-27 12:30:30|424.78|422.38|425.53|423.13|425.53|423.13|424.78|422.38|0
1656333040000|2022-06-27 12:30:40|425.79|423.39|425.87|423.47|425.87|423.47|425.7|423.3|0
1656333050000|2022-06-27 12:30:50|425.7|423.3|425.62|423.22|425.7|423.3|425.45|423.05|0
1656333060000|2022-06-27 12:31:00|425.96|423.56|425.36|422.96|425.96|423.56|425.36|422.96|0
1656333070000|2022-06-27 12:31:10|425.79|423.39|425.7|423.3|425.87|423.47|425.7|423.3|0
1656333080000|2022-06-27 12:31:20|425.53|423.13|425.36|422.96|425.53|423.13|425.36|422.96|0
1656333090000|2022-06-27 12:31:30|425.53|423.13|425.19|422.79|425.53|423.13|425.02|422.62|0
1656333100000|2022-06-27 12:31:40|424.94|422.54|424.27|421.87|424.94|422.54|424.27|421.87|0
1656333110000|2022-06-27 12:31:50|424.35|421.95|424.86|422.46|424.86|422.46|424.35|421.95|0
1656333120000|2022-06-27 12:32:00|425.02|422.62|424.61|422.21|425.02|422.62|424.61|422.21|0
1656333130000|2022-06-27 12:32:10|424.69|422.29|425.45|423.05|425.45|423.05|424.69|422.29|0
1656333140000|2022-06-27 12:32:20|425.87|423.47|427.05|424.65|427.05|424.65|425.87|423.47|0
1656333150000|2022-06-27 12:32:30|426.88|424.48|427.22|424.82|427.39|424.99|426.88|424.48|0
1656333160000|2022-06-27 12:32:40|426.71|424.31|426.54|424.14|426.88|424.48|426.54|424.14|0
1656333170000|2022-06-27 12:32:50|426.71|424.31|427.05|424.65|427.05|424.65|426.71|424.31|0
1656333180000|2022-06-27 12:33:00|427.56|425.16|427.56|425.16|427.56|425.16|427.39|424.99|0
1656333190000|2022-06-27 12:33:10|427.73|425.33|427.9|425.5|427.9|425.5|427.73|425.33|0
1656333200000|2022-06-27 12:33:20|428.07|425.67|427.9|425.5|428.07|425.67|427.9|425.5|0
1656333210000|2022-06-27 12:33:30|428.07|425.67|428.23|425.83|428.4|426|428.07|425.67|0
1656333220000|2022-06-27 12:33:40|427.9|425.5|427.9|425.5|427.9|425.5|427.9|425.5|0
1656333230000|2022-06-27 12:33:50|427.73|425.33|427.73|425.33|427.73|425.33|427.73|425.33|0
1656333240000|2022-06-27 12:34:00|427.39|424.99|428.57|426.17|428.57|426.17|427.39|424.99|0
1656333250000|2022-06-27 12:34:10|428.4|426|428.06|425.66|428.4|426|428.06|425.66|0
1656333260000|2022-06-27 12:34:20|428.4|426|428.57|426.17|428.57|426.17|428.23|425.83|0
1656333270000|2022-06-27 12:34:30|428.74|426.34|428.91|426.51|428.91|426.51|428.74|426.34|0
1656333280000|2022-06-27 12:34:40|428.74|426.34|428.23|425.83|428.74|426.34|428.23|425.83|0
1656333290000|2022-06-27 12:34:50|428.4|426|428.23|425.83|428.4|426|428.23|425.83|0
1656333300000|2022-06-27 12:35:00|428.4|426|428.06|425.66|428.4|426|428.06|425.66|0
1656333310000|2022-06-27 12:35:10|427.73|425.33|427.56|425.16|427.73|425.33|427.39|424.99|0
1656333320000|2022-06-27 12:35:20|427.39|424.99|427.05|424.65|427.39|424.99|427.05|424.65|0
1656333330000|2022-06-27 12:35:30|426.88|424.48|427.22|424.82|427.22|424.82|426.88|424.48|0
1656333340000|2022-06-27 12:35:40|427.39|424.99|427.22|424.82|427.48|425.08|427.22|424.82|0
1656333350000|2022-06-27 12:35:50|427.39|424.99|427.39|424.99|427.73|425.33|427.39|424.99|0
1656333360000|2022-06-27 12:36:00|427.56|425.16|428.23|425.83|428.23|425.83|427.56|425.16|0
1656333370000|2022-06-27 12:36:10|428.15|425.75|427.89|425.49|428.15|425.75|427.89|425.49|0
1656333380000|2022-06-27 12:36:20|428.06|425.66|428.06|425.66|428.23|425.83|428.06|425.66|0
1656333390000|2022-06-27 12:36:30|428.23|425.83|428.57|426.17|428.57|426.17|428.23|425.83|0
1656333400000|2022-06-27 12:36:40|428.06|425.66|428.4|426|428.4|426|428.06|425.66|0
1656333410000|2022-06-27 12:36:50|428.06|425.66|428.06|425.66|428.06|425.66|427.89|425.49|0
1656333420000|2022-06-27 12:37:00|427.39|424.99|427.39|424.99|427.39|424.99|427.39|424.99|0
1656333430000|2022-06-27 12:37:10|427.22|424.82|426.88|424.48|427.22|424.82|426.88|424.48|0
1656333440000|2022-06-27 12:37:20|426.71|424.31|427.22|424.82|427.22|424.82|426.71|424.31|0
1656333450000|2022-06-27 12:37:30|427.39|424.99|427.22|424.82|427.39|424.99|427.22|424.82|0
1656333460000|2022-06-27 12:37:40|427.31|424.91|426.88|424.48|427.31|424.91|426.88|424.48|0
1656333470000|2022-06-27 12:37:50|427.05|424.65|427.39|424.99|427.39|424.99|427.05|424.65|0
1656333480000|2022-06-27 12:38:00|427.22|424.82|427.05|424.65|427.39|424.99|427.05|424.65|0
1656333490000|2022-06-27 12:38:10|427.22|424.82|427.22|424.82|427.22|424.82|427.05|424.65|0
1656333500000|2022-06-27 12:38:20|427.14|424.74|427.22|424.82|427.22|424.82|427.05|424.65|0
1656333510000|2022-06-27 12:38:30|427.3|424.9|427.05|424.65|427.3|424.9|427.05|424.65|0
1656333520000|2022-06-27 12:38:40|426.88|424.48|427.39|424.99|427.39|424.99|426.88|424.48|0
1656333530000|2022-06-27 12:38:50|427.56|425.16|427.39|424.99|427.56|425.16|427.39|424.99|0
1656333540000|2022-06-27 12:39:00|427.22|424.82|426.88|424.48|427.22|424.82|426.88|424.48|0
1656333550000|2022-06-27 12:39:10|426.71|424.31|426.54|424.14|426.71|424.31|426.54|424.14|0
1656333560000|2022-06-27 12:39:20|426.71|424.31|426.54|424.14|426.71|424.31|426.54|424.14|0
1656333570000|2022-06-27 12:39:30|426.37|423.97|426.54|424.14|426.63|424.23|426.37|423.97|0
1656333580000|2022-06-27 12:39:40|426.2|423.8|426.37|423.97|426.37|423.97|426.2|423.8|0
1656333590000|2022-06-27 12:39:50|426.2|423.8|425.86|423.46|426.29|423.89|425.86|423.46|0
1656333600000|2022-06-27 12:40:00|425.95|423.55|426.2|423.8|426.2|423.8|425.95|423.55|0
1656333610000|2022-06-27 12:40:10|426.37|423.97|426.37|423.97|426.46|424.06|426.37|423.97|0
1656333620000|2022-06-27 12:40:20|426.46|424.06|426.29|423.89|426.46|424.06|426.2|423.8|0
1656333630000|2022-06-27 12:40:30|426.03|423.63|426.37|423.97|426.37|423.97|426.03|423.63|0
1656333640000|2022-06-27 12:40:40|426.46|424.06|426.71|424.31|426.71|424.31|426.46|424.06|0
1656333650000|2022-06-27 12:40:50|426.54|424.14|426.71|424.31|426.71|424.31|426.54|424.14|0
1656333660000|2022-06-27 12:41:00|426.63|424.23|426.71|424.31|426.71|424.31|426.63|424.23|0
1656333670000|2022-06-27 12:41:10|426.54|424.14|426.54|424.14|426.54|424.14|426.54|424.14|0
1656333680000|2022-06-27 12:41:20|426.03|423.63|425.86|423.46|426.03|423.63|425.7|423.3|0
1656333690000|2022-06-27 12:41:30|426.37|423.97|426.37|423.97|426.37|423.97|426.2|423.8|0
1656333700000|2022-06-27 12:41:40|426.29|423.89|425.95|423.55|426.29|423.89|425.95|423.55|0
1656333710000|2022-06-27 12:41:50|425.86|423.46|425.7|423.3|425.86|423.46|425.7|423.3|0
1656333720000|2022-06-27 12:42:00|425.86|423.46|425.86|423.46|426.03|423.63|425.86|423.46|0
1656333730000|2022-06-27 12:42:10|425.7|423.3|425.78|423.38|425.78|423.38|425.7|423.3|0
1656333740000|2022-06-27 12:42:20|425.7|423.3|425.7|423.3|425.7|423.3|425.61|423.21|0
1656333750000|2022-06-27 12:42:30|425.69|423.29|425.86|423.46|425.86|423.46|425.69|423.29|0
1656333760000|2022-06-27 12:42:40|425.69|423.29|425.69|423.29|425.69|423.29|425.69|423.29|0
1656333770000|2022-06-27 12:42:50|425.53|423.13|425.36|422.96|425.53|423.13|425.36|422.96|0
1656333780000|2022-06-27 12:43:00|424.85|422.45|424.18|421.78|424.85|422.45|424.18|421.78|0
1656333790000|2022-06-27 12:43:10|424.51|422.11|424.51|422.11|424.51|422.11|424.35|421.95|0
1656333800000|2022-06-27 12:43:20|424.35|421.95|424.35|421.95|424.35|421.95|424.35|421.95|0
1656333810000|2022-06-27 12:43:30|424.51|422.11|424.68|422.28|424.68|422.28|424.51|422.11|0
1656333820000|2022-06-27 12:43:40|424.51|422.11|424.51|422.11|424.68|422.28|424.51|422.11|0
1656333830000|2022-06-27 12:43:50|424.68|422.28|424.35|421.95|424.68|422.28|424.35|421.95|0
1656333840000|2022-06-27 12:44:00|424.51|422.11|424.35|421.95|424.51|422.11|424.35|421.95|0
1656333850000|2022-06-27 12:44:10|424.18|421.78|424.51|422.11|424.51|422.11|424.18|421.78|0
1656333870000|2022-06-27 12:44:30|424.68|422.28|424.51|422.11|424.68|422.28|424.51|422.11|0
1656333880000|2022-06-27 12:44:40|424.68|422.28|425.02|422.62|425.02|422.62|424.68|422.28|0
1656333890000|2022-06-27 12:44:50|424.85|422.45|424.85|422.45|425.02|422.62|424.85|422.45|0
1656333900000|2022-06-27 12:45:00|424.51|422.11|424.51|422.11|424.6|422.2|424.51|422.11|0
1656333910000|2022-06-27 12:45:10|424.35|421.95|424.51|422.11|424.51|422.11|424.35|421.95|0
1656333920000|2022-06-27 12:45:20|424.35|421.95|424.68|422.28|424.68|422.28|424.35|421.95|0
1656333930000|2022-06-27 12:45:30|424.85|422.45|425.02|422.62|425.02|422.62|424.85|422.45|0
1656333940000|2022-06-27 12:45:40|425.19|422.79|425.36|422.96|425.36|422.96|425.19|422.79|0
1656333950000|2022-06-27 12:45:50|425.52|423.12|425.52|423.12|425.52|423.12|425.52|423.12|0
1656333960000|2022-06-27 12:46:00|425.44|423.04|425.19|422.79|425.44|423.04|425.19|422.79|0
1656333970000|2022-06-27 12:46:10|425.36|422.96|425.44|423.04|425.52|423.12|425.36|422.96|0
1656333980000|2022-06-27 12:46:20|425.36|422.96|425.19|422.79|425.52|423.12|425.19|422.79|0
1656333990000|2022-06-27 12:46:30|425.36|422.96|425.52|423.12|425.52|423.12|425.36|422.96|0
1656334000000|2022-06-27 12:46:40|425.69|423.29|425.86|423.46|426.2|423.8|425.69|423.29|0
1656334010000|2022-06-27 12:46:50|425.69|423.29|425.69|423.29|425.69|423.29|425.69|423.29|0
1656334020000|2022-06-27 12:47:00|425.52|423.12|425.19|422.79|425.52|423.12|425.19|422.79|0
1656334030000|2022-06-27 12:47:10|424.84|422.44|424.84|422.44|424.84|422.44|424.84|422.44|0
1656334040000|2022-06-27 12:47:20|424.68|422.28|424.43|422.03|424.68|422.28|424.43|422.03|0
1656334050000|2022-06-27 12:47:30|424.51|422.11|424.51|422.11|424.68|422.28|424.51|422.11|0
1656334060000|2022-06-27 12:47:40|424.68|422.28|424.59|422.19|424.68|422.28|424.59|422.19|0
1656334070000|2022-06-27 12:47:50|424.68|422.28|424.68|422.28|425.01|422.61|424.68|422.28|0
1656334080000|2022-06-27 12:48:00|424.84|422.44|424.68|422.28|424.84|422.44|424.68|422.28|0
1656334090000|2022-06-27 12:48:10|424.84|422.44|426.32|423.92|426.32|423.92|424.84|422.44|0
1656334100000|2022-06-27 12:48:20|426.49|424.09|426.49|424.09|426.49|424.09|426.49|424.09|0
1656334110000|2022-06-27 12:48:30|426.32|423.92|426.15|423.75|426.32|423.92|426.15|423.75|0
1656334120000|2022-06-27 12:48:40|425.99|423.59|425.99|423.59|426.15|423.75|425.99|423.59|0
1656334130000|2022-06-27 12:48:50|426.15|423.75|426.07|423.67|426.15|423.75|426.07|423.67|0
1656334140000|2022-06-27 12:49:00|425.99|423.59|426.15|423.75|426.32|423.92|425.99|423.59|0
1656334150000|2022-06-27 12:49:10|426.07|423.67|426.07|423.67|426.07|423.67|425.99|423.59|0
1656334160000|2022-06-27 12:49:20|426.15|423.75|426.49|424.09|426.49|424.09|426.15|423.75|0
1656334170000|2022-06-27 12:49:30|426.32|423.92|426.49|424.09|426.49|424.09|426.32|423.92|0
1656334180000|2022-06-27 12:49:40|426.32|423.92|425.99|423.59|426.32|423.92|425.99|423.59|0
1656334190000|2022-06-27 12:49:50|426.07|423.67|426.15|423.75|426.15|423.75|425.99|423.59|0
1656334200000|2022-06-27 12:50:00|426.32|423.92|426.15|423.75|426.32|423.92|426.15|423.75|0
1656334210000|2022-06-27 12:50:10|425.99|423.59|425.82|423.42|425.99|423.59|425.65|423.25|0
1656334220000|2022-06-27 12:50:20|425.65|423.25|425.82|423.42|425.82|423.42|425.65|423.25|0
1656334230000|2022-06-27 12:50:30|425.99|423.59|425.82|423.42|425.99|423.59|425.82|423.42|0
1656334240000|2022-06-27 12:50:40|425.65|423.25|425.48|423.08|425.82|423.42|425.48|423.08|0
1656334250000|2022-06-27 12:50:50|425.65|423.25|425.74|423.34|425.74|423.34|425.48|423.08|0
1656334260000|2022-06-27 12:51:00|425.82|423.42|426.32|423.92|426.32|423.92|425.82|423.42|0
1656334270000|2022-06-27 12:51:10|426.49|424.09|426.32|423.92|426.49|424.09|426.32|423.92|0
1656334280000|2022-06-27 12:51:20|426.49|424.09|426.49|424.09|426.49|424.09|426.49|424.09|0
1656334290000|2022-06-27 12:51:30|426.66|424.26|426.83|424.43|426.83|424.43|426.66|424.26|0
1656334300000|2022-06-27 12:51:40|427.5|425.1|427.67|425.27|427.84|425.44|427.5|425.1|0
1656334310000|2022-06-27 12:51:50|427.5|425.1|427.5|425.1|427.5|425.1|427.33|424.93|0
1656334320000|2022-06-27 12:52:00|427.67|425.27|427.76|425.36|427.76|425.36|427.67|425.27|0
1656334330000|2022-06-27 12:52:10|427.84|425.44|428.01|425.61|428.01|425.61|427.84|425.44|0
1656334340000|2022-06-27 12:52:20|428.18|425.78|428.18|425.78|428.18|425.78|428.18|425.78|0
1656334350000|2022-06-27 12:52:30|428.35|425.95|427.84|425.44|428.35|425.95|427.84|425.44|0
1656334360000|2022-06-27 12:52:40|427.67|425.27|427.33|424.93|427.67|425.27|427.33|424.93|0
1656334370000|2022-06-27 12:52:50|427.42|425.02|427|424.6|427.5|425.1|427|424.6|0
1656334380000|2022-06-27 12:53:00|427.33|424.93|427.16|424.76|427.33|424.93|427.16|424.76|0
1656334390000|2022-06-27 12:53:10|427|424.6|427|424.6|427.08|424.68|427|424.6|0
1656334400000|2022-06-27 12:53:20|427.33|424.93|427.16|424.76|427.33|424.93|427.16|424.76|0
1656334410000|2022-06-27 12:53:30|427|424.6|427.33|424.93|427.33|424.93|427|424.6|0
1656334420000|2022-06-27 12:53:40|427.5|425.1|427.67|425.27|427.67|425.27|427.5|425.1|0
1656334430000|2022-06-27 12:53:50|427.84|425.44|427.5|425.1|427.84|425.44|427.5|425.1|0
1656334440000|2022-06-27 12:54:00|427.67|425.27|427.84|425.44|428.01|425.61|427.67|425.27|0
1656334450000|2022-06-27 12:54:10|428.01|425.61|427.67|425.27|428.01|425.61|427.67|425.27|0
1656334460000|2022-06-27 12:54:20|427.84|425.44|428.01|425.61|428.18|425.78|427.84|425.44|0
1656334470000|2022-06-27 12:54:30|428.35|425.95|428.35|425.95|428.52|426.12|428.35|425.95|0
1656334480000|2022-06-27 12:54:40|428.52|426.12|428.68|426.28|428.68|426.28|428.52|426.12|0
1656334490000|2022-06-27 12:54:50|428.52|426.12|428.6|426.2|428.6|426.2|428.52|426.12|0
1656334500000|2022-06-27 12:55:00|428.52|426.12|428.35|425.95|428.52|426.12|428.35|425.95|0
1656334510000|2022-06-27 12:55:10|428.18|425.78|427.84|425.44|428.18|425.78|427.84|425.44|0
1656334520000|2022-06-27 12:55:20|427.67|425.27|427.67|425.27|427.67|425.27|427.67|425.27|0
1656334530000|2022-06-27 12:55:30|427.84|425.44|427.33|424.93|427.84|425.44|427.33|424.93|0
1656334540000|2022-06-27 12:55:40|427.5|425.1|427.5|425.1|427.5|425.1|427.5|425.1|0
1656334550000|2022-06-27 12:55:50|427.33|424.93|427.33|424.93|427.33|424.93|427.33|424.93|0
1656334560000|2022-06-27 12:56:00|427.42|425.02|427.5|425.1|427.5|425.1|427.33|424.93|0
1656334570000|2022-06-27 12:56:10|427.33|424.93|428.01|425.61|428.01|425.61|427.33|424.93|0
1656334580000|2022-06-27 12:56:20|427.84|425.44|427.84|425.44|427.84|425.44|427.84|425.44|0
1656334590000|2022-06-27 12:56:30|428.01|425.61|427.84|425.44|428.01|425.61|427.84|425.44|0
1656334610000|2022-06-27 12:56:50|428.01|425.61|428.01|425.61|428.01|425.61|428.01|425.61|0
1656334620000|2022-06-27 12:57:00|428.18|425.78|428.18|425.78|428.18|425.78|428.01|425.61|0
1656334630000|2022-06-27 12:57:10|428.01|425.61|427.93|425.53|428.01|425.61|427.84|425.44|0
1656334640000|2022-06-27 12:57:20|427.84|425.44|427.33|424.93|427.84|425.44|427.33|424.93|0
1656334660000|2022-06-27 12:57:40|427.16|424.76|427.33|424.93|427.33|424.93|427.16|424.76|0
1656334670000|2022-06-27 12:57:50|427.5|425.1|427.5|425.1|427.5|425.1|427.5|425.1|0
1656334680000|2022-06-27 12:58:00|427.33|424.93|427.76|425.36|427.76|425.36|427.33|424.93|0
1656334690000|2022-06-27 12:58:10|427.84|425.44|428.35|425.95|428.35|425.95|427.84|425.44|0
1656334700000|2022-06-27 12:58:20|428.18|425.78|428.18|425.78|428.18|425.78|428.01|425.61|0
1656334710000|2022-06-27 12:58:30|428.01|425.61|428.01|425.61|428.01|425.61|428.01|425.61|0
1656334720000|2022-06-27 12:58:40|428.18|425.78|427.67|425.27|428.18|425.78|427.67|425.27|0
1656334730000|2022-06-27 12:58:50|427.84|425.44|428.01|425.61|428.18|425.78|427.84|425.44|0
1656334740000|2022-06-27 12:59:00|427.84|425.44|427.67|425.27|427.84|425.44|427.67|425.27|0
1656334750000|2022-06-27 12:59:10|427.84|425.44|427.84|425.44|427.84|425.44|427.84|425.44|0
1656334760000|2022-06-27 12:59:20|427.67|425.27|427.5|425.1|427.67|425.27|427.5|425.1|0
1656334770000|2022-06-27 12:59:30|427.33|424.93|427.16|424.76|427.33|424.93|427.16|424.76|0
1656334780000|2022-06-27 12:59:40|426.99|424.59|426.82|424.42|426.99|424.59|426.82|424.42|0
1656334790000|2022-06-27 12:59:50|426.91|424.51|427.16|424.76|427.16|424.76|426.91|424.51|0
1656334800000|2022-06-27 13:00:00|426.82|424.42|426.82|424.42|426.99|424.59|426.82|424.42|0
1656334810000|2022-06-27 13:00:10|426.66|424.26|426.99|424.59|426.99|424.59|426.57|424.17|0
1656334820000|2022-06-27 13:00:20|426.82|424.42|426.82|424.42|426.82|424.42|426.82|424.42|0
1656334830000|2022-06-27 13:00:30|426.91|424.51|426.99|424.59|426.99|424.59|426.91|424.51|0
1656334840000|2022-06-27 13:00:40|427.16|424.76|427.16|424.76|427.16|424.76|426.99|424.59|0
1656334850000|2022-06-27 13:00:50|426.99|424.59|426.91|424.51|426.99|424.59|426.82|424.42|0
1656334860000|2022-06-27 13:01:00|426.99|424.59|426.82|424.42|426.99|424.59|426.82|424.42|0
1656334870000|2022-06-27 13:01:10|426.74|424.34|426.66|424.26|426.74|424.34|426.66|424.26|0
1656334880000|2022-06-27 13:01:20|426.74|424.34|425.98|423.58|426.74|424.34|425.98|423.58|0
1656334890000|2022-06-27 13:01:30|426.15|423.75|426.49|424.09|426.49|424.09|426.15|423.75|0
1656334900000|2022-06-27 13:01:40|426.82|424.42|427.16|424.76|427.16|424.76|426.74|424.34|0
1656334920000|2022-06-27 13:02:00|426.99|424.59|426.49|424.09|426.99|424.59|426.49|424.09|0
1656334930000|2022-06-27 13:02:10|426.65|424.25|426.15|423.75|426.65|424.25|426.15|423.75|0
1656334940000|2022-06-27 13:02:20|425.48|423.08|425.31|422.91|425.64|423.24|425.31|422.91|0
1656334950000|2022-06-27 13:02:30|425.48|423.08|426.15|423.75|426.15|423.75|425.48|423.08|0
1656334960000|2022-06-27 13:02:40|426.65|424.25|426.49|424.09|426.65|424.25|426.49|424.09|0
1656334970000|2022-06-27 13:02:50|426.32|423.92|425.64|423.24|426.32|423.92|425.64|423.24|0
1656334980000|2022-06-27 13:03:00|425.81|423.41|425.64|423.24|425.98|423.58|425.64|423.24|0
1656334990000|2022-06-27 13:03:10|425.47|423.07|425.47|423.07|425.47|423.07|425.47|423.07|0
1656335000000|2022-06-27 13:03:20|425.64|423.24|425.64|423.24|425.64|423.24|425.47|423.07|0
1656335010000|2022-06-27 13:03:30|425.47|423.07|425.31|422.91|425.47|423.07|425.31|422.91|0
1656335020000|2022-06-27 13:03:40|425.14|422.74|424.63|422.23|425.14|422.74|424.63|422.23|0
1656335030000|2022-06-27 13:03:50|424.8|422.4|424.97|422.57|424.97|422.57|424.8|422.4|0
1656335040000|2022-06-27 13:04:00|424.8|422.4|424.97|422.57|424.97|422.57|424.8|422.4|0
1656335050000|2022-06-27 13:04:10|424.8|422.4|425.14|422.74|425.14|422.74|424.8|422.4|0
1656335060000|2022-06-27 13:04:20|425.47|423.07|425.31|422.91|425.47|423.07|425.14|422.74|0
1656335070000|2022-06-27 13:04:30|425.47|423.07|425.14|422.74|425.47|423.07|425.14|422.74|0
1656335080000|2022-06-27 13:04:40|424.97|422.57|424.97|422.57|424.97|422.57|424.8|422.4|0
1656335090000|2022-06-27 13:04:50|424.89|422.49|425.14|422.74|425.14|422.74|424.89|422.49|0
1656335100000|2022-06-27 13:05:00|425.31|422.91|425.31|422.91|425.31|422.91|425.14|422.74|0
1656335110000|2022-06-27 13:05:10|425.47|423.07|425.64|423.24|425.64|423.24|425.47|423.07|0
1656335120000|2022-06-27 13:05:20|425.81|423.41|425.81|423.41|426.15|423.75|425.81|423.41|0
1656335130000|2022-06-27 13:05:30|425.98|423.58|425.47|423.07|425.98|423.58|425.47|423.07|0
1656335140000|2022-06-27 13:05:40|425.31|422.91|425.47|423.07|425.47|423.07|425.31|422.91|0
1656335150000|2022-06-27 13:05:50|425.64|423.24|425.39|422.99|425.64|423.24|425.39|422.99|0
1656335160000|2022-06-27 13:06:00|425.47|423.07|425.81|423.41|425.98|423.58|425.47|423.07|0
1656335170000|2022-06-27 13:06:10|425.98|423.58|425.64|423.24|425.98|423.58|425.64|423.24|0
1656335180000|2022-06-27 13:06:20|425.47|423.07|425.81|423.41|425.81|423.41|425.31|422.91|0
1656335190000|2022-06-27 13:06:30|425.47|423.07|425.64|423.24|425.64|423.24|425.47|423.07|0
1656335200000|2022-06-27 13:06:40|425.47|423.07|425.3|422.9|425.47|423.07|425.14|422.74|0
1656335210000|2022-06-27 13:06:50|425.39|422.99|425.47|423.07|425.47|423.07|425.39|422.99|0
1656335220000|2022-06-27 13:07:00|425.3|422.9|425.14|422.74|425.3|422.9|425.14|422.74|0
1656335230000|2022-06-27 13:07:10|425.3|422.9|425.14|422.74|425.3|422.9|425.14|422.74|0
1656335240000|2022-06-27 13:07:20|425.3|422.9|425.3|422.9|425.3|422.9|425.3|422.9|0
1656335250000|2022-06-27 13:07:30|425.22|422.82|425.14|422.74|425.22|422.82|424.97|422.57|0
1656335260000|2022-06-27 13:07:40|425.3|422.9|425.14|422.74|425.3|422.9|425.14|422.74|0
1656335270000|2022-06-27 13:07:50|424.97|422.57|424.89|422.49|424.97|422.57|424.8|422.4|0
1656335280000|2022-06-27 13:08:00|425.14|422.74|425.14|422.74|425.3|422.9|425.14|422.74|0
1656335290000|2022-06-27 13:08:10|425.64|423.24|425.64|423.24|425.64|423.24|425.64|423.24|0
1656335300000|2022-06-27 13:08:20|425.81|423.41|425.81|423.41|425.81|423.41|425.81|423.41|0
1656335310000|2022-06-27 13:08:30|425.64|423.24|425.47|423.07|425.64|423.24|425.47|423.07|0
1656335320000|2022-06-27 13:08:40|425.3|422.9|425.3|422.9|425.3|422.9|425.3|422.9|0
1656335340000|2022-06-27 13:09:00|425.64|423.24|425.81|423.41|425.81|423.41|425.64|423.24|0
1656335350000|2022-06-27 13:09:10|425.98|423.58|425.98|423.58|425.98|423.58|425.98|423.58|0
1656335360000|2022-06-27 13:09:20|425.81|423.41|425.81|423.41|425.81|423.41|425.81|423.41|0
1656335370000|2022-06-27 13:09:30|425.64|423.24|425.64|423.24|425.64|423.24|425.64|423.24|0
1656335380000|2022-06-27 13:09:40|425.98|423.58|425.81|423.41|425.98|423.58|425.81|423.41|0
1656335390000|2022-06-27 13:09:50|425.98|423.58|426.15|423.75|426.15|423.75|425.98|423.58|0
1656335400000|2022-06-27 13:10:00|426.31|423.91|426.31|423.91|426.31|423.91|426.31|423.91|0
1656335420000|2022-06-27 13:10:20|426.4|424|426.48|424.08|426.48|424.08|426.4|424|0
1656335450000|2022-06-27 13:10:50|426.31|423.91|426.31|423.91|426.31|423.91|426.31|423.91|0
1656335460000|2022-06-27 13:11:00|426.48|424.08|426.4|424|426.48|424.08|426.31|423.91|0
1656335470000|2022-06-27 13:11:10|426.48|424.08|426.99|424.59|426.99|424.59|426.48|424.08|0
1656335480000|2022-06-27 13:11:20|426.65|424.25|426.82|424.42|426.82|424.42|426.48|424.08|0
1656335490000|2022-06-27 13:11:30|426.65|424.25|426.48|424.08|426.65|424.25|426.48|424.08|0
1656335500000|2022-06-27 13:11:40|426.65|424.25|426.48|424.08|426.65|424.25|426.48|424.08|0
1656335510000|2022-06-27 13:11:50|426.65|424.25|426.65|424.25|426.65|424.25|426.65|424.25|0
1656335520000|2022-06-27 13:12:00|426.82|424.42|426.65|424.25|426.82|424.42|426.65|424.25|0
1656335530000|2022-06-27 13:12:10|426.48|424.08|426.31|423.91|426.48|424.08|426.31|423.91|0
1656335540000|2022-06-27 13:12:20|426.65|424.25|426.4|424|426.65|424.25|426.4|424|0
1656335550000|2022-06-27 13:12:30|426.48|424.08|426.31|423.91|426.48|424.08|426.14|423.74|0
1656335560000|2022-06-27 13:12:40|426.48|424.08|426.48|424.08|426.48|424.08|426.48|424.08|0
1656335570000|2022-06-27 13:12:50|426.65|424.25|426.65|424.25|426.82|424.42|426.65|424.25|0
1656335580000|2022-06-27 13:13:00|426.48|424.08|426.14|423.74|426.48|424.08|426.14|423.74|0
1656335590000|2022-06-27 13:13:10|426.31|423.91|426.31|423.91|426.31|423.91|426.14|423.74|0
1656335600000|2022-06-27 13:13:20|426.14|423.74|426.31|423.91|426.31|423.91|426.14|423.74|0
1656335610000|2022-06-27 13:13:30|426.23|423.83|425.98|423.58|426.23|423.83|425.98|423.58|0
1656335620000|2022-06-27 13:13:40|426.14|423.74|426.23|423.83|426.23|423.83|426.14|423.74|0
1656335630000|2022-06-27 13:13:50|426.31|423.91|426.14|423.74|426.31|423.91|426.14|423.74|0
1656335640000|2022-06-27 13:14:00|425.98|423.58|425.81|423.41|425.98|423.58|425.64|423.24|0
1656335650000|2022-06-27 13:14:10|425.64|423.24|425.81|423.41|425.81|423.41|425.64|423.24|0
1656335660000|2022-06-27 13:14:20|425.73|423.33|425.64|423.24|425.81|423.41|425.64|423.24|0
1656335670000|2022-06-27 13:14:30|425.47|423.07|425.47|423.07|425.47|423.07|425.47|423.07|0
1656335680000|2022-06-27 13:14:40|425.3|422.9|424.63|422.23|425.3|422.9|424.63|422.23|0
1656335690000|2022-06-27 13:14:50|424.29|421.89|424.46|422.06|424.46|422.06|424.29|421.89|0
1656335700000|2022-06-27 13:15:00|424.29|421.89|424.29|421.89|424.29|421.89|424.29|421.89|0
1656335710000|2022-06-27 13:15:10|424.46|422.06|424.8|422.4|424.8|422.4|424.46|422.06|0
1656335720000|2022-06-27 13:15:20|424.63|422.23|424.96|422.56|424.96|422.56|424.63|422.23|0
1656335730000|2022-06-27 13:15:30|425.22|422.82|425.47|423.07|425.47|423.07|425.22|422.82|0
1656335740000|2022-06-27 13:15:40|425.39|422.99|425.73|423.33|425.73|423.33|425.39|422.99|0
1656335750000|2022-06-27 13:15:50|425.81|423.41|425.81|423.41|425.81|423.41|425.64|423.24|0
1656335760000|2022-06-27 13:16:00|425.97|423.57|425.64|423.24|425.97|423.57|425.64|423.24|0
1656335770000|2022-06-27 13:16:10|425.81|423.41|425.64|423.24|425.81|423.41|425.64|423.24|0
1656335780000|2022-06-27 13:16:20|425.81|423.41|425.81|423.41|425.81|423.41|425.81|423.41|0
1656335790000|2022-06-27 13:16:30|425.73|423.33|426.06|423.66|426.06|423.66|425.73|423.33|0
1656335800000|2022-06-27 13:16:40|425.97|423.57|425.47|423.07|425.97|423.57|425.47|423.07|0
1656335810000|2022-06-27 13:16:50|425.3|422.9|425.13|422.73|425.3|422.9|425.05|422.65|0
1656335820000|2022-06-27 13:17:00|424.8|422.4|424.12|421.72|424.8|422.4|424.12|421.72|0
1656335830000|2022-06-27 13:17:10|424.29|421.89|424.38|421.98|424.38|421.98|423.95|421.55|0
1656335840000|2022-06-27 13:17:20|424.29|421.89|424.21|421.81|424.29|421.89|424.12|421.72|0
1656335850000|2022-06-27 13:17:30|424.04|421.64|424.29|421.89|424.29|421.89|424.04|421.64|0
1656335860000|2022-06-27 13:17:40|424.46|422.06|424.63|422.23|424.63|422.23|424.46|422.06|0
1656335870000|2022-06-27 13:17:50|424.55|422.15|424.46|422.06|424.55|422.15|424.29|421.89|0
1656335880000|2022-06-27 13:18:00|424.63|422.23|424.63|422.23|424.63|422.23|424.63|422.23|0
1656335890000|2022-06-27 13:18:10|424.55|422.15|424.8|422.4|424.8|422.4|424.55|422.15|0
1656335900000|2022-06-27 13:18:20|424.63|422.23|424.63|422.23|424.63|422.23|424.55|422.15|0
1656335910000|2022-06-27 13:18:30|424.8|422.4|424.63|422.23|424.8|422.4|424.63|422.23|0
1656335920000|2022-06-27 13:18:40|424.46|422.06|424.29|421.89|424.46|422.06|424.29|421.89|0
1656335930000|2022-06-27 13:18:50|424.46|422.06|424.63|422.23|424.63|422.23|424.46|422.06|0
1656335940000|2022-06-27 13:19:00|424.46|422.06|424.63|422.23|424.63|422.23|424.46|422.06|0
1656335950000|2022-06-27 13:19:10|424.46|422.06|424.46|422.06|424.46|422.06|424.46|422.06|0
1656335970000|2022-06-27 13:19:30|424.63|422.23|424.63|422.23|424.63|422.23|424.63|422.23|0
1656335980000|2022-06-27 13:19:40|424.46|422.06|424.46|422.06|424.46|422.06|424.46|422.06|0
1656335990000|2022-06-27 13:19:50|424.79|422.39|424.79|422.39|424.79|422.39|424.79|422.39|0
1656336000000|2022-06-27 13:20:00|424.96|422.56|424.96|422.56|424.96|422.56|424.79|422.39|0
1656336010000|2022-06-27 13:20:10|424.79|422.39|425.13|422.73|425.13|422.73|424.79|422.39|0
1656336020000|2022-06-27 13:20:20|424.96|422.56|424.96|422.56|424.96|422.56|424.96|422.56|0
1656336030000|2022-06-27 13:20:30|424.79|422.39|424.63|422.23|424.79|422.39|424.63|422.23|0
1656336040000|2022-06-27 13:20:40|424.96|422.56|424.96|422.56|424.96|422.56|424.79|422.39|0
1656336050000|2022-06-27 13:20:50|424.79|422.39|424.79|422.39|424.79|422.39|424.79|422.39|0
1656336060000|2022-06-27 13:21:00|424.71|422.31|424.63|422.23|424.71|422.31|424.63|422.23|0
1656336070000|2022-06-27 13:21:10|424.79|422.39|424.63|422.23|424.79|422.39|424.63|422.23|0
1656336090000|2022-06-27 13:21:30|424.46|422.06|424.63|422.23|424.63|422.23|424.46|422.06|0
1656336110000|2022-06-27 13:21:50|424.46|422.06|424.29|421.89|424.46|422.06|424.29|421.89|0
1656336120000|2022-06-27 13:22:00|423.78|421.38|423.95|421.55|423.95|421.55|423.78|421.38|0
1656336130000|2022-06-27 13:22:10|424.12|421.72|424.12|421.72|424.12|421.72|423.78|421.38|0
1656336150000|2022-06-27 13:22:30|423.95|421.55|423.95|421.55|423.95|421.55|423.95|421.55|0
1656336160000|2022-06-27 13:22:40|423.78|421.38|423.78|421.38|423.78|421.38|423.78|421.38|0
1656336180000|2022-06-27 13:23:00|422.78|420.38|423.11|420.71|423.11|420.71|422.78|420.38|0
1656336190000|2022-06-27 13:23:10|422.94|420.54|423.11|420.71|423.28|420.88|422.94|420.54|0
1656336200000|2022-06-27 13:23:20|423.28|420.88|424.12|421.72|424.12|421.72|423.28|420.88|0
1656336210000|2022-06-27 13:23:30|424.62|422.22|424.62|422.22|424.62|422.22|424.46|422.06|0
1656336220000|2022-06-27 13:23:40|424.54|422.14|424.62|422.22|425.13|422.73|424.54|422.14|0
1656336230000|2022-06-27 13:23:50|424.46|422.06|423.95|421.55|424.46|422.06|423.95|421.55|0
1656336240000|2022-06-27 13:24:00|424.12|421.72|423.78|421.38|424.12|421.72|423.78|421.38|0
1656336250000|2022-06-27 13:24:10|423.45|421.05|423.11|420.71|423.45|421.05|422.94|420.54|0
1656336260000|2022-06-27 13:24:20|423.28|420.88|423.62|421.22|423.62|421.22|423.28|420.88|0
1656336270000|2022-06-27 13:24:30|423.78|421.38|423.62|421.22|423.78|421.38|423.62|421.22|0
1656336280000|2022-06-27 13:24:40|423.45|421.05|423.78|421.38|423.78|421.38|423.45|421.05|0
1656336290000|2022-06-27 13:24:50|423.95|421.55|423.95|421.55|424.12|421.72|423.95|421.55|0
1656336300000|2022-06-27 13:25:00|423.62|421.22|423.78|421.38|423.78|421.38|423.62|421.22|0
1656336310000|2022-06-27 13:25:10|423.62|421.22|423.62|421.22|423.62|421.22|423.45|421.05|0
1656336320000|2022-06-27 13:25:20|423.28|420.88|423.62|421.22|423.62|421.22|423.28|420.88|0
1656336330000|2022-06-27 13:25:30|423.53|421.13|423.87|421.47|423.87|421.47|423.53|421.13|0
1656336340000|2022-06-27 13:25:40|423.95|421.55|423.45|421.05|423.95|421.55|423.45|421.05|0
1656336350000|2022-06-27 13:25:50|423.62|421.22|423.62|421.22|423.62|421.22|423.45|421.05|0
1656336360000|2022-06-27 13:26:00|423.45|421.05|423.62|421.22|423.62|421.22|423.45|421.05|0
1656336370000|2022-06-27 13:26:10|423.7|421.3|423.45|421.05|423.7|421.3|423.45|421.05|0
1656336380000|2022-06-27 13:26:20|423.62|421.22|423.61|421.21|423.78|421.38|423.61|421.21|0
1656336390000|2022-06-27 13:26:30|423.45|421.05|423.45|421.05|423.45|421.05|423.45|421.05|0
1656336400000|2022-06-27 13:26:40|423.28|420.88|423.45|421.05|423.45|421.05|423.28|420.88|0
1656336410000|2022-06-27 13:26:50|423.37|420.97|423.45|421.05|423.61|421.21|423.37|420.97|0
1656336420000|2022-06-27 13:27:00|423.61|421.21|423.61|421.21|423.61|421.21|423.61|421.21|0
1656336430000|2022-06-27 13:27:10|423.78|421.38|423.78|421.38|424.12|421.72|423.78|421.38|0
1656336440000|2022-06-27 13:27:20|423.95|421.55|423.78|421.38|423.95|421.55|423.78|421.38|0
1656336450000|2022-06-27 13:27:30|423.61|421.21|423.45|421.05|423.61|421.21|423.45|421.05|0
1656336460000|2022-06-27 13:27:40|423.28|420.88|422.78|420.38|423.28|420.88|422.78|420.38|0
1656336470000|2022-06-27 13:27:50|422.61|420.21|422.78|420.38|422.78|420.38|422.61|420.21|0
1656336480000|2022-06-27 13:28:00|423.11|420.71|423.28|420.88|423.28|420.88|422.94|420.54|0
1656336490000|2022-06-27 13:28:10|423.11|420.71|423.11|420.71|423.11|420.71|422.94|420.54|0
1656336500000|2022-06-27 13:28:20|422.94|420.54|423.11|420.71|423.11|420.71|422.94|420.54|0
1656336520000|2022-06-27 13:28:40|423.03|420.63|422.94|420.54|423.03|420.63|422.94|420.54|0
1656336530000|2022-06-27 13:28:50|422.77|420.37|422.44|420.04|422.77|420.37|422.27|419.87|0
1656336540000|2022-06-27 13:29:00|421.94|419.54|422.1|419.7|422.27|419.87|421.94|419.54|0
1656336550000|2022-06-27 13:29:10|422.27|419.87|422.61|420.21|422.77|420.37|422.27|419.87|0
1656336560000|2022-06-27 13:29:20|422.53|420.13|422.77|420.37|422.77|420.37|422.27|419.87|0
1656336570000|2022-06-27 13:29:30|422.44|420.04|422.44|420.04|422.61|420.21|422.44|420.04|0
1656336580000|2022-06-27 13:29:40|422.27|419.87|422.1|419.7|422.27|419.87|421.94|419.54|0
1656336590000|2022-06-27 13:29:50|422.27|419.87|422.1|419.7|422.27|419.87|422.1|419.7|0
1656336600000|2022-06-27 13:30:00|422.77|420.37|422.19|419.79|422.77|420.37|422.19|419.79|0
1656336610000|2022-06-27 13:30:10|421.77|419.37|423.78|421.38|423.78|421.38|421.77|419.37|0
1656336620000|2022-06-27 13:30:20|424.45|422.05|422.77|420.37|424.45|422.05|422.77|420.37|0
1656336630000|2022-06-27 13:30:30|422.27|419.87|422.02|419.62|422.61|420.21|422.02|419.62|0
1656336640000|2022-06-27 13:30:40|421.94|419.54|421.1|418.7|421.94|419.54|421.1|418.7|0
1656336650000|2022-06-27 13:30:50|420.76|418.36|422.1|419.7|422.1|419.7|420.76|418.36|0
1656336660000|2022-06-27 13:31:00|422.27|419.87|421.12|418.72|422.27|419.87|421.12|418.72|0
1656336670000|2022-06-27 13:31:10|421.21|418.81|421.46|419.06|421.46|419.06|420.45|418.05|0
1656336680000|2022-06-27 13:31:20|421.8|419.4|423.98|421.58|423.98|421.58|421.8|419.4|0
1656336690000|2022-06-27 13:31:30|424.49|422.09|426.01|423.61|426.01|423.61|424.49|422.09|0
1656336700000|2022-06-27 13:31:40|425.67|423.27|425.16|422.76|425.67|423.27|425.16|422.76|0
1656336710000|2022-06-27 13:31:50|425.33|422.93|425.67|423.27|425.67|423.27|424.66|422.26|0
1656336720000|2022-06-27 13:32:00|425.76|423.36|425.84|423.44|426.18|423.78|425.33|422.93|0
1656336730000|2022-06-27 13:32:10|426.51|424.11|427.36|424.96|427.53|425.13|426.51|424.11|0
1656336740000|2022-06-27 13:32:20|425.67|423.27|426.51|424.11|426.85|424.45|425.67|423.27|0
1656336750000|2022-06-27 13:32:30|427.53|425.13|426.35|423.95|427.53|425.13|426.35|423.95|0
1656336760000|2022-06-27 13:32:40|426.68|424.28|427.7|425.3|427.7|425.3|426.68|424.28|0
1656336770000|2022-06-27 13:32:50|427.53|425.13|427.7|425.3|427.87|425.47|427.36|424.96|0
1656336780000|2022-06-27 13:33:00|428.04|425.64|427.19|424.79|428.04|425.64|427.19|424.79|0
1656336790000|2022-06-27 13:33:10|427.53|425.13|428.38|425.98|428.38|425.98|427.53|425.13|0
1656336800000|2022-06-27 13:33:20|427.7|425.3|429.4|427|429.4|427|427.7|425.3|0
1656336810000|2022-06-27 13:33:30|428.04|425.64|427.7|425.3|428.21|425.81|427.7|425.3|0
1656336820000|2022-06-27 13:33:40|428.04|425.64|429.06|426.66|429.23|426.83|428.04|425.64|0
1656336830000|2022-06-27 13:33:50|428.72|426.32|429.06|426.66|429.23|426.83|428.72|426.32|0
1656336840000|2022-06-27 13:34:00|431.1|428.7|431.95|429.55|431.95|429.55|431.1|428.7|0
1656336850000|2022-06-27 13:34:10|432.12|429.72|431.61|429.21|432.12|429.72|431.44|429.04|0
1656336860000|2022-06-27 13:34:20|430.75|428.35|432.46|430.06|432.46|430.06|430.75|428.35|0
1656336870000|2022-06-27 13:34:30|433.14|430.74|432.63|430.23|433.48|431.08|432.63|430.23|0
1656336880000|2022-06-27 13:34:40|432.8|430.4|432.97|430.57|433.31|430.91|432.8|430.4|0
1656336890000|2022-06-27 13:34:50|433.65|431.25|433.06|430.66|433.65|431.25|433.06|430.66|0
1656336900000|2022-06-27 13:35:00|434.16|431.76|434.68|432.28|435.02|432.62|434.16|431.76|0
1656336910000|2022-06-27 13:35:10|435.02|432.62|435.02|432.62|435.02|432.62|433.99|431.59|0
1656336920000|2022-06-27 13:35:20|434.85|432.45|433.65|431.25|434.85|432.45|433.65|431.25|0
1656336930000|2022-06-27 13:35:30|433.31|430.91|433.14|430.74|433.99|431.59|433.14|430.74|0
1656336940000|2022-06-27 13:35:40|432.97|430.57|433.14|430.74|433.48|431.08|432.97|430.57|0
1656336950000|2022-06-27 13:35:50|433.31|430.91|433.82|431.42|433.82|431.42|433.31|430.91|0
1656336960000|2022-06-27 13:36:00|434.33|431.93|435.36|432.96|435.36|432.96|434.33|431.93|0
1656336970000|2022-06-27 13:36:10|434.85|432.45|435.19|432.79|435.53|433.13|434.85|432.45|0
1656336980000|2022-06-27 13:36:20|435.53|433.13|436.22|433.82|436.22|433.82|435.53|433.13|0
1656336990000|2022-06-27 13:36:30|436.05|433.65|436.56|434.16|436.56|434.16|436.05|433.65|0
1656337000000|2022-06-27 13:36:40|437.25|434.85|436.9|434.5|437.25|434.85|436.9|434.5|0
1656337010000|2022-06-27 13:36:50|436.56|434.16|437.42|435.02|437.42|435.02|436.56|434.16|0
1656337020000|2022-06-27 13:37:00|437.93|435.53|437.25|434.85|437.93|435.53|437.25|434.85|0
1656337030000|2022-06-27 13:37:10|437.59|435.19|438.1|435.7|438.1|435.7|437.25|434.85|0
1656337040000|2022-06-27 13:37:20|437.76|435.36|437.93|435.53|437.93|435.53|437.76|435.36|0
1656337050000|2022-06-27 13:37:30|437.59|435.19|437.42|435.02|437.59|435.19|437.42|435.02|0
1656337060000|2022-06-27 13:37:40|437.59|435.19|437.07|434.67|437.59|435.19|437.07|434.67|0
1656337070000|2022-06-27 13:37:50|436.9|434.5|436.73|434.33|436.9|434.5|436.73|434.33|0
1656337080000|2022-06-27 13:38:00|436.22|433.82|436.22|433.82|436.31|433.91|436.05|433.65|0
1656337090000|2022-06-27 13:38:10|436.05|433.65|436.9|434.5|437.42|435.02|436.05|433.65|0
1656337100000|2022-06-27 13:38:20|437.07|434.67|436.9|434.5|437.42|435.02|436.9|434.5|0
1656337110000|2022-06-27 13:38:30|437.25|434.85|436.73|434.33|437.25|434.85|436.73|434.33|0
1656337120000|2022-06-27 13:38:40|436.39|433.99|436.22|433.82|436.39|433.99|436.22|433.82|0
1656337130000|2022-06-27 13:38:50|435.19|432.79|434.5|432.1|435.19|432.79|434.5|432.1|0
1656337140000|2022-06-27 13:39:00|434.68|432.28|433.31|430.91|434.68|432.28|433.31|430.91|0
1656337150000|2022-06-27 13:39:10|433.82|431.42|432.38|429.98|433.82|431.42|432.38|429.98|0
1656337160000|2022-06-27 13:39:20|433.51|431.11|433.51|431.11|434.03|431.63|433.51|431.11|0
1656337170000|2022-06-27 13:39:30|433.17|430.77|433|430.6|433.17|430.77|432.83|430.43|0
1656337180000|2022-06-27 13:39:40|432.49|430.09|431.81|429.41|432.49|430.09|431.64|429.24|0
1656337190000|2022-06-27 13:39:50|431.98|429.58|432.15|429.75|432.15|429.75|431.64|429.24|0
1656337200000|2022-06-27 13:40:00|432.49|430.09|433|430.6|433|430.6|432.49|430.09|0
1656337210000|2022-06-27 13:40:10|432.49|430.09|433|430.6|433|430.6|432.49|430.09|0
1656337220000|2022-06-27 13:40:20|433.17|430.77|432.49|430.09|433.17|430.77|432.49|430.09|0
1656337230000|2022-06-27 13:40:30|432.66|430.26|432.49|430.09|432.66|430.26|432.49|430.09|0
1656337240000|2022-06-27 13:40:40|432.66|430.26|433.17|430.77|433.17|430.77|432.66|430.26|0
1656337250000|2022-06-27 13:40:50|433.68|431.28|433.34|430.94|433.68|431.28|433.34|430.94|0
1656337260000|2022-06-27 13:41:00|432.92|430.52|433.68|431.28|433.68|431.28|432.66|430.26|0
1656337270000|2022-06-27 13:41:10|434.88|432.48|436.25|433.85|436.25|433.85|434.88|432.48|0
1656337280000|2022-06-27 13:41:20|436.08|433.68|436.08|433.68|436.6|434.2|435.74|433.34|0
1656337290000|2022-06-27 13:41:30|436.34|433.94|436.42|434.02|436.42|434.02|435.91|433.51|0
1656337300000|2022-06-27 13:41:40|436.94|434.54|436.6|434.2|437.28|434.88|436.6|434.2|0
1656337310000|2022-06-27 13:41:50|436.68|434.28|438.14|435.74|438.14|435.74|436.68|434.28|0
1656337320000|2022-06-27 13:42:00|438.31|435.91|437.97|435.57|438.31|435.91|437.8|435.4|0
1656337330000|2022-06-27 13:42:10|437.8|435.4|438.66|436.26|438.66|436.26|437.8|435.4|0
1656337340000|2022-06-27 13:42:20|438.49|436.09|438.31|435.91|438.66|436.26|438.23|435.83|0
1656337350000|2022-06-27 13:42:30|437.45|435.05|436.08|433.68|437.45|435.05|436.08|433.68|0
1656337360000|2022-06-27 13:42:40|435.91|433.51|436.94|434.54|436.94|434.54|435.91|433.51|0
1656337370000|2022-06-27 13:42:50|436.77|434.37|438.14|435.74|438.14|435.74|436.77|434.37|0
1656337380000|2022-06-27 13:43:00|438.31|435.91|438.14|435.74|438.31|435.91|437.8|435.4|0
1656337390000|2022-06-27 13:43:10|438.66|436.26|439.17|436.77|439.17|436.77|438.66|436.26|0
1656337400000|2022-06-27 13:43:20|438.66|436.26|438.31|435.91|438.92|436.52|438.31|435.91|0
1656337410000|2022-06-27 13:43:30|438.83|436.43|438.83|436.43|438.83|436.43|438.83|436.43|0
1656337420000|2022-06-27 13:43:40|439|436.6|439.26|436.86|439.26|436.86|439|436.6|0
1656337430000|2022-06-27 13:43:50|439.69|437.29|439.35|436.95|439.69|437.29|439.35|436.95|0
1656337440000|2022-06-27 13:44:00|439|436.6|439.17|436.77|439.35|436.95|438.48|436.08|0
1656337450000|2022-06-27 13:44:10|439.35|436.95|439.35|436.95|439.35|436.95|439.17|436.77|0
1656337460000|2022-06-27 13:44:20|438.83|436.43|439.17|436.77|439.69|437.29|438.83|436.43|0
1656337470000|2022-06-27 13:44:30|438.83|436.43|439|436.6|439|436.6|438.31|435.91|0
1656337480000|2022-06-27 13:44:40|439.26|436.86|439|436.6|439.52|437.12|439|436.6|0
1656337490000|2022-06-27 13:44:50|438.66|436.26|437.97|435.57|438.66|436.26|437.97|435.57|0
1656337500000|2022-06-27 13:45:00|438.14|435.74|439.17|436.77|439.17|436.77|438.14|435.74|0
1656337510000|2022-06-27 13:45:10|439.26|436.86|440.03|437.63|440.03|437.63|439.26|436.86|0
1656337520000|2022-06-27 13:45:20|440.21|437.81|440.38|437.98|440.38|437.98|439.69|437.29|0
1656337530000|2022-06-27 13:45:30|440.55|438.15|440.47|438.07|440.72|438.32|440.47|438.07|0
1656337540000|2022-06-27 13:45:40|439.69|437.29|439.34|436.94|439.86|437.46|439.34|436.94|0
1656337550000|2022-06-27 13:45:50|437.99|435.59|438.77|436.37|438.77|436.37|437.99|435.59|0
1656337560000|2022-06-27 13:46:00|439.63|437.23|439.29|436.89|439.72|437.32|439.29|436.89|0
1656337570000|2022-06-27 13:46:10|439.8|437.4|440.15|437.75|440.15|437.75|439.8|437.4|0
1656337580000|2022-06-27 13:46:20|439.46|437.06|439.8|437.4|439.8|437.4|439.46|437.06|0
1656337590000|2022-06-27 13:46:30|440.15|437.75|439.98|437.58|440.15|437.75|439.98|437.58|0
1656337600000|2022-06-27 13:46:40|439.8|437.4|440.32|437.92|440.32|437.92|439.8|437.4|0
1656337610000|2022-06-27 13:46:50|439.98|437.58|441.35|438.95|441.35|438.95|439.98|437.58|0
1656337620000|2022-06-27 13:47:00|442.05|439.65|441.35|438.95|442.05|439.65|441.35|438.95|0
1656337630000|2022-06-27 13:47:10|440.66|438.26|441.79|439.39|442.05|439.65|440.66|438.26|0
1656337640000|2022-06-27 13:47:20|442.05|439.65|441.7|439.3|442.05|439.65|441.53|439.13|0
1656337650000|2022-06-27 13:47:30|442.05|439.65|441.53|439.13|442.05|439.65|441.53|439.13|0
1656337660000|2022-06-27 13:47:40|441.18|438.78|441.87|439.47|441.87|439.47|441.18|438.78|0
1656337670000|2022-06-27 13:47:50|441.7|439.3|442.31|439.91|442.31|439.91|441.7|439.3|0
1656337680000|2022-06-27 13:48:00|442.22|439.82|441.01|438.61|442.22|439.82|441.01|438.61|0
1656337690000|2022-06-27 13:48:10|440.66|438.26|442.39|439.99|442.39|439.99|440.66|438.26|0
1656337700000|2022-06-27 13:48:20|442.22|439.82|442.91|440.51|442.91|440.51|442.22|439.82|0
1656337710000|2022-06-27 13:48:30|443.08|440.68|443.6|441.2|443.6|441.2|443.08|440.68|0
1656337720000|2022-06-27 13:48:40|443.95|441.55|444.47|442.07|444.47|442.07|443.95|441.55|0
1656337730000|2022-06-27 13:48:50|444.29|441.89|445.34|442.94|445.34|442.94|444.29|441.89|0
1656337740000|2022-06-27 13:49:00|444.99|442.59|444.99|442.59|444.99|442.59|444.47|442.07|0
1656337750000|2022-06-27 13:49:10|444.81|442.41|445.33|442.93|445.33|442.93|444.64|442.24|0
1656337760000|2022-06-27 13:49:20|444.29|441.89|444.64|442.24|444.64|442.24|444.29|441.89|0
1656337770000|2022-06-27 13:49:30|444.29|441.89|443.43|441.03|444.29|441.89|443.43|441.03|0
1656337780000|2022-06-27 13:49:40|443.26|440.86|442.22|439.82|443.43|441.03|442.22|439.82|0
1656337790000|2022-06-27 13:49:50|442.91|440.51|442.74|440.34|442.91|440.51|442.74|440.34|0
1656337800000|2022-06-27 13:50:00|443.08|440.68|443.77|441.37|444.12|441.72|443.08|440.68|0
1656337810000|2022-06-27 13:50:10|443.6|441.2|443.08|440.68|443.6|441.2|442.91|440.51|0
1656337820000|2022-06-27 13:50:20|442.74|440.34|442.04|439.64|442.74|440.34|441.87|439.47|0
1656337830000|2022-06-27 13:50:30|442.22|439.82|442.39|439.99|442.39|439.99|442.22|439.82|0
1656337840000|2022-06-27 13:50:40|442.04|439.64|441.87|439.47|442.04|439.64|441.7|439.3|0
1656337850000|2022-06-27 13:50:50|441.53|439.13|441.7|439.3|441.7|439.3|441.35|438.95|0
1656337860000|2022-06-27 13:51:00|441.87|439.47|441.7|439.3|442.39|439.99|441.7|439.3|0
1656337870000|2022-06-27 13:51:10|441.53|439.13|441.87|439.47|441.87|439.47|441.53|439.13|0
1656337880000|2022-06-27 13:51:20|442.22|439.82|442.22|439.82|442.22|439.82|441.87|439.47|0
1656337890000|2022-06-27 13:51:30|442.48|440.08|442.22|439.82|442.48|440.08|442.04|439.64|0
1656337900000|2022-06-27 13:51:40|441.87|439.47|442.56|440.16|442.74|440.34|441.87|439.47|0
1656337910000|2022-06-27 13:51:50|442.74|440.34|442.22|439.82|442.74|440.34|442.22|439.82|0
1656337920000|2022-06-27 13:52:00|442.04|439.64|441.35|438.95|442.04|439.64|441.35|438.95|0
1656337930000|2022-06-27 13:52:10|441.18|438.78|440.66|438.26|441.18|438.78|440.66|438.26|0
1656337940000|2022-06-27 13:52:20|440.32|437.92|440.49|438.09|440.49|438.09|440.15|437.75|0
1656337950000|2022-06-27 13:52:30|440.66|438.26|440.83|438.43|440.83|438.43|440.32|437.92|0
1656337960000|2022-06-27 13:52:40|440.49|438.09|440.49|438.09|441.01|438.61|440.49|438.09|0
1656337970000|2022-06-27 13:52:50|440.32|437.92|439.2|436.8|440.32|437.92|439.2|436.8|0
1656337980000|2022-06-27 13:53:00|439.37|436.97|437.99|435.59|439.37|436.97|437.99|435.59|0
1656337990000|2022-06-27 13:53:10|438.51|436.11|438.85|436.45|438.85|436.45|438.51|436.11|0
1656338000000|2022-06-27 13:53:20|438.68|436.28|438.85|436.45|438.85|436.45|438.68|436.28|0
1656338010000|2022-06-27 13:53:30|437.82|435.42|437.3|434.9|437.82|435.42|437.3|434.9|0
1656338020000|2022-06-27 13:53:40|436.96|434.56|436.78|434.38|437.13|434.73|436.78|434.38|0
1656338030000|2022-06-27 13:53:50|436.96|434.56|436.44|434.04|437.13|434.73|436.44|434.04|0
1656338040000|2022-06-27 13:54:00|435.75|433.35|435.92|433.52|435.92|433.52|435.75|433.35|0
1656338050000|2022-06-27 13:54:10|436.44|434.04|436.1|433.7|436.44|434.04|436.1|433.7|0
1656338060000|2022-06-27 13:54:20|436.61|434.21|435.75|433.35|436.61|434.21|435.75|433.35|0
1656338070000|2022-06-27 13:54:30|435.41|433.01|435.41|433.01|435.58|433.18|435.24|432.84|0
1656338080000|2022-06-27 13:54:40|435.58|433.18|436.09|433.69|436.09|433.69|435.58|433.18|0
1656338090000|2022-06-27 13:54:50|436.27|433.87|435.58|433.18|436.27|433.87|435.58|433.18|0
1656338100000|2022-06-27 13:55:00|436.09|433.69|436.61|434.21|436.61|434.21|436.09|433.69|0
1656338110000|2022-06-27 13:55:10|435.92|433.52|436.61|434.21|436.78|434.38|435.92|433.52|0
1656338120000|2022-06-27 13:55:20|436.27|433.87|436.61|434.21|436.61|434.21|435.92|433.52|0
1656338130000|2022-06-27 13:55:30|436.44|434.04|437.13|434.73|437.13|434.73|436.44|434.04|0
1656338140000|2022-06-27 13:55:40|437.3|434.9|438.33|435.93|438.33|435.93|437.3|434.9|0
1656338150000|2022-06-27 13:55:50|438.51|436.11|438.68|436.28|438.85|436.45|438.51|436.11|0
1656338160000|2022-06-27 13:56:00|438.85|436.45|438.16|435.76|439.02|436.62|438.16|435.76|0
1656338170000|2022-06-27 13:56:10|439.02|436.62|439.71|437.31|439.71|437.31|438.51|436.11|0
1656338180000|2022-06-27 13:56:20|438.85|436.45|437.82|435.42|438.85|436.45|437.82|435.42|0
1656338190000|2022-06-27 13:56:30|438.16|435.76|437.3|434.9|438.16|435.76|437.3|434.9|0
1656338200000|2022-06-27 13:56:40|437.47|435.07|436.78|434.38|437.47|435.07|436.78|434.38|0
1656338210000|2022-06-27 13:56:50|437.13|434.73|437.47|435.07|437.99|435.59|437.13|434.73|0
1656338220000|2022-06-27 13:57:00|437.13|434.73|437.47|435.07|437.99|435.59|437.13|434.73|0
1656338230000|2022-06-27 13:57:10|438.16|435.76|438.33|435.93|438.33|435.93|437.99|435.59|0
1656338240000|2022-06-27 13:57:20|439.02|436.62|439.37|436.97|439.37|436.97|439.02|436.62|0
1656338250000|2022-06-27 13:57:30|439.54|437.14|437.81|435.41|439.54|437.14|437.81|435.41|0
1656338260000|2022-06-27 13:57:40|438.16|435.76|438.25|435.85|438.5|436.1|438.16|435.76|0
1656338270000|2022-06-27 13:57:50|438.16|435.76|438.16|435.76|438.16|435.76|437.47|435.07|0
1656338280000|2022-06-27 13:58:00|438.33|435.93|438.33|435.93|438.5|436.1|438.16|435.76|0
1656338290000|2022-06-27 13:58:10|439.02|436.62|439.37|436.97|439.54|437.14|439.02|436.62|0
1656338300000|2022-06-27 13:58:20|439.19|436.79|439.02|436.62|439.19|436.79|439.02|436.62|0
1656338310000|2022-06-27 13:58:30|438.85|436.45|438.5|436.1|438.94|436.54|438.33|435.93|0
1656338320000|2022-06-27 13:58:40|438.68|436.28|439.19|436.79|439.19|436.79|438.68|436.28|0
1656338330000|2022-06-27 13:58:50|439.54|437.14|439.71|437.31|439.71|437.31|439.54|437.14|0
1656338340000|2022-06-27 13:59:00|439.54|437.14|440.75|438.35|440.75|438.35|439.54|437.14|0
1656338350000|2022-06-27 13:59:10|441.27|438.87|441.44|439.04|441.44|439.04|441.27|438.87|0
1656338360000|2022-06-27 13:59:20|441.61|439.21|440.92|438.52|441.61|439.21|440.92|438.52|0
1656338370000|2022-06-27 13:59:30|441.1|438.7|441.1|438.7|441.44|439.04|441.1|438.7|0
1656338380000|2022-06-27 13:59:40|440.92|438.52|440.92|438.52|441.1|438.7|440.92|438.52|0
1656338390000|2022-06-27 13:59:50|441.44|439.04|440.58|438.18|441.44|439.04|440.58|438.18|0
1656338400000|2022-06-27 14:00:00|440.67|438.27|436.7|434.3|440.67|438.27|436.7|434.3|0
1656338410000|2022-06-27 14:00:10|436.44|434.04|436.44|434.04|437.3|434.9|436.26|433.86|0
1656338420000|2022-06-27 14:00:20|437.64|435.24|436.95|434.55|437.64|435.24|436.78|434.38|0
1656338430000|2022-06-27 14:00:30|437.81|435.41|436.53|434.13|437.81|435.41|436.53|434.13|0
1656338440000|2022-06-27 14:00:40|437.12|434.72|437.3|434.9|437.56|435.16|437.04|434.64|0
1656338450000|2022-06-27 14:00:50|437.81|435.41|436.61|434.21|437.81|435.41|436.61|434.21|0
1656338460000|2022-06-27 14:01:00|436.09|433.69|437.12|434.72|437.12|434.72|436.09|433.69|0
1656338470000|2022-06-27 14:01:10|436.61|434.21|437.12|434.72|437.3|434.9|436.61|434.21|0
1656338480000|2022-06-27 14:01:20|436.95|434.55|438.33|435.93|438.33|435.93|436.95|434.55|0
1656338490000|2022-06-27 14:01:30|437.64|435.24|437.81|435.41|437.81|435.41|437.12|434.72|0
1656338500000|2022-06-27 14:01:40|438.33|435.93|439.02|436.62|439.02|436.62|438.33|435.93|0
1656338510000|2022-06-27 14:01:50|438.85|436.45|438.85|436.45|439.02|436.62|438.5|436.1|0
1656338520000|2022-06-27 14:02:00|438.68|436.28|438.33|435.93|439.02|436.62|438.33|435.93|0
1656338530000|2022-06-27 14:02:10|437.81|435.41|437.47|435.07|438.16|435.76|437.12|434.72|0
1656338540000|2022-06-27 14:02:20|438.16|435.76|436.95|434.55|438.16|435.76|436.95|434.55|0
1656338550000|2022-06-27 14:02:30|436.09|433.69|434.72|432.32|436.09|433.69|434.72|432.32|0
1656338560000|2022-06-27 14:02:40|434.55|432.15|434.37|431.97|434.55|432.15|434.2|431.8|0
1656338570000|2022-06-27 14:02:50|434.72|432.32|433.86|431.46|434.72|432.32|433.86|431.46|0
1656338580000|2022-06-27 14:03:00|434.03|431.63|434.89|432.49|434.89|432.49|434.03|431.63|0
1656338590000|2022-06-27 14:03:10|435.06|432.66|434.37|431.97|435.06|432.66|434.37|431.97|0
1656338600000|2022-06-27 14:03:20|434.89|432.49|434.37|431.97|434.89|432.49|434.2|431.8|0
1656338610000|2022-06-27 14:03:30|434.72|432.32|432.83|430.43|434.72|432.32|432.83|430.43|0
1656338620000|2022-06-27 14:03:40|432.66|430.26|431.12|428.72|432.66|430.26|431.12|428.72|0
1656338630000|2022-06-27 14:03:50|431.63|429.23|430.61|428.21|431.63|429.23|430.1|427.7|0
1656338640000|2022-06-27 14:04:00|430.44|428.04|430.61|428.21|430.61|428.21|430.27|427.87|0
1656338650000|2022-06-27 14:04:10|430.44|428.04|429.93|427.53|430.44|428.04|429.93|427.53|0
1656338660000|2022-06-27 14:04:20|428.9|426.5|429.42|427.02|429.42|427.02|428.9|426.5|0
1656338670000|2022-06-27 14:04:30|429.08|426.68|429.25|426.85|429.25|426.85|428.56|426.16|0
1656338680000|2022-06-27 14:04:40|428.9|426.5|429.07|426.67|429.07|426.67|428.73|426.33|0
1656338690000|2022-06-27 14:04:50|429.25|426.85|429.93|427.53|429.93|427.53|429.25|426.85|0
1656338700000|2022-06-27 14:05:00|429.42|427.02|429.07|426.67|429.59|427.19|429.07|426.67|0
1656338710000|2022-06-27 14:05:10|429.76|427.36|429.93|427.53|430.27|427.87|429.76|427.36|0
1656338720000|2022-06-27 14:05:20|430.44|428.04|430.44|428.04|430.44|428.04|430.36|427.96|0
1656338730000|2022-06-27 14:05:30|430.61|428.21|430.44|428.04|430.61|428.21|430.44|428.04|0
1656338740000|2022-06-27 14:05:40|430.61|428.21|430.61|428.21|430.78|428.38|430.61|428.21|0
1656338750000|2022-06-27 14:05:50|430.78|428.38|431.63|429.23|431.63|429.23|430.78|428.38|0
1656338760000|2022-06-27 14:06:00|432.15|429.75|432.06|429.66|432.15|429.75|431.63|429.23|0
1656338770000|2022-06-27 14:06:10|432.32|429.92|432.15|429.75|432.66|430.26|432.15|429.75|0
1656338780000|2022-06-27 14:06:20|432.66|430.26|432.66|430.26|432.66|430.26|432.32|429.92|0
1656338790000|2022-06-27 14:06:30|432.83|430.43|432.66|430.26|432.83|430.43|432.66|430.26|0
1656338800000|2022-06-27 14:06:40|432.49|430.09|430.73|428.33|432.82|430.42|430.73|428.33|0
1656338810000|2022-06-27 14:06:50|430.9|428.5|431.93|429.53|431.93|429.53|430.9|428.5|0
1656338820000|2022-06-27 14:07:00|431.76|429.36|432.27|429.87|432.27|429.87|431.76|429.36|0
1656338830000|2022-06-27 14:07:10|432.44|430.04|431.59|429.19|432.44|430.04|431.42|429.02|0
1656338840000|2022-06-27 14:07:20|432.53|430.13|432.44|430.04|433.48|431.08|432.44|430.04|0
1656338850000|2022-06-27 14:07:30|432.27|429.87|432.79|430.39|432.96|430.56|432.27|429.87|0
1656338860000|2022-06-27 14:07:40|433.13|430.73|432.79|430.39|433.48|431.08|432.79|430.39|0
1656338870000|2022-06-27 14:07:50|432.96|430.56|432.96|430.56|432.96|430.56|432.96|430.56|0
1656338880000|2022-06-27 14:08:00|433.3|430.9|433.3|430.9|433.65|431.25|433.3|430.9|0
1656338890000|2022-06-27 14:08:10|433.99|431.59|435.2|432.8|435.2|432.8|433.99|431.59|0
1656338900000|2022-06-27 14:08:20|435.37|432.97|436.06|433.66|436.06|433.66|435.37|432.97|0
1656338910000|2022-06-27 14:08:30|435.89|433.49|435.2|432.8|435.89|433.49|435.2|432.8|0
1656338920000|2022-06-27 14:08:40|435.99|433.59|435.99|433.59|435.99|433.59|435.99|433.59|0
1656338930000|2022-06-27 14:08:50|435.81|433.41|435.99|433.59|436.5|434.1|435.81|433.41|0
1656338940000|2022-06-27 14:09:00|435.81|433.41|435.64|433.24|435.81|433.41|435.47|433.07|0
1656338950000|2022-06-27 14:09:10|436.67|434.27|437.36|434.96|437.36|434.96|436.67|434.27|0
1656338960000|2022-06-27 14:09:20|437.54|435.14|436.5|434.1|437.54|435.14|436.5|434.1|0
1656338970000|2022-06-27 14:09:30|435.99|433.59|435.64|433.24|435.99|433.59|435.64|433.24|0
1656338980000|2022-06-27 14:09:40|435.47|433.07|435.64|433.24|435.64|433.24|435.3|432.9|0
1656338990000|2022-06-27 14:09:50|435.13|432.73|435.13|432.73|435.13|432.73|434.95|432.55|0
1656339000000|2022-06-27 14:10:00|434.78|432.38|434.09|431.69|434.78|432.38|434.09|431.69|0
1656339010000|2022-06-27 14:10:10|433.92|431.52|434.44|432.04|434.78|432.38|433.92|431.52|0
1656339020000|2022-06-27 14:10:20|434.95|432.55|435.99|433.59|435.99|433.59|434.95|432.55|0
1656339030000|2022-06-27 14:10:30|436.33|433.93|437.19|434.79|437.36|434.96|436.33|433.93|0
1656339040000|2022-06-27 14:10:40|436.33|433.93|436.67|434.27|436.67|434.27|436.33|433.93|0
1656339050000|2022-06-27 14:10:50|437.19|434.79|437.54|435.14|437.54|435.14|437.19|434.79|0
1656339060000|2022-06-27 14:11:00|436.85|434.45|439.26|436.86|439.26|436.86|436.85|434.45|0
1656339070000|2022-06-27 14:11:10|439.09|436.69|439.44|437.04|439.44|437.04|438.74|436.34|0
1656339080000|2022-06-27 14:11:20|439.09|436.69|439.44|437.04|439.61|437.21|439.09|436.69|0
1656339090000|2022-06-27 14:11:30|438.4|436|438.4|436|438.74|436.34|438.23|435.83|0
1656339100000|2022-06-27 14:11:40|438.05|435.65|437.88|435.48|438.23|435.83|437.88|435.48|0
1656339110000|2022-06-27 14:11:50|438.23|435.83|438.4|436|438.4|436|438.05|435.65|0
1656339120000|2022-06-27 14:12:00|438.32|435.92|437.02|434.62|438.32|435.92|437.02|434.62|0
1656339130000|2022-06-27 14:12:10|436.85|434.45|436.5|434.1|436.85|434.45|436.5|434.1|0
1656339140000|2022-06-27 14:12:20|437.02|434.62|436.67|434.27|437.02|434.62|436.42|434.02|0
1656339150000|2022-06-27 14:12:30|436.33|433.93|437.54|435.14|437.54|435.14|436.33|433.93|0
1656339160000|2022-06-27 14:12:40|437.71|435.31|438.74|436.34|438.74|436.34|437.71|435.31|0
1656339170000|2022-06-27 14:12:50|438.92|436.52|438.05|435.65|438.92|436.52|438.05|435.65|0
1656339180000|2022-06-27 14:13:00|438.23|435.83|437.71|435.31|438.23|435.83|437.36|434.96|0
1656339190000|2022-06-27 14:13:10|437.19|434.79|436.67|434.27|437.36|434.96|436.67|434.27|0
1656339200000|2022-06-27 14:13:20|436.5|434.1|435.9|433.5|436.5|434.1|435.9|433.5|0
1656339210000|2022-06-27 14:13:30|435.81|433.41|436.33|433.93|436.5|434.1|435.81|433.41|0
1656339220000|2022-06-27 14:13:40|436.85|434.45|437.71|435.31|437.71|435.31|436.85|434.45|0
1656339230000|2022-06-27 14:13:50|437.53|435.13|437.19|434.79|437.88|435.48|437.19|434.79|0
1656339240000|2022-06-27 14:14:00|438.57|436.17|438.92|436.52|438.92|436.52|438.4|436|0
1656339250000|2022-06-27 14:14:10|438.74|436.34|438.92|436.52|438.92|436.52|438.4|436|0
1656339260000|2022-06-27 14:14:20|438.74|436.34|437.88|435.48|438.92|436.52|437.88|435.48|0
1656339270000|2022-06-27 14:14:30|437.53|435.13|437.53|435.13|437.62|435.22|437.53|435.13|0
1656339280000|2022-06-27 14:14:40|437.36|434.96|437.36|434.96|437.36|434.96|437.19|434.79|0
1656339290000|2022-06-27 14:14:50|437.71|435.31|436.93|434.53|437.71|435.31|436.93|434.53|0
1656339300000|2022-06-27 14:15:00|437.19|434.79|437.71|435.31|437.71|435.31|436.84|434.44|0
1656339310000|2022-06-27 14:15:10|438.22|435.82|438.05|435.65|438.57|436.17|437.88|435.48|0
1656339320000|2022-06-27 14:15:20|437.36|434.96|437.71|435.31|437.71|435.31|437.02|434.62|0
1656339330000|2022-06-27 14:15:30|437.88|435.48|437.53|435.13|437.88|435.48|437.19|434.79|0
1656339340000|2022-06-27 14:15:40|437.36|434.96|437.71|435.31|437.88|435.48|437.36|434.96|0
1656339350000|2022-06-27 14:15:50|436.84|434.44|437.02|434.62|437.02|434.62|436.84|434.44|0
1656339360000|2022-06-27 14:16:00|436.33|433.93|435.98|433.58|436.33|433.93|435.98|433.58|0
1656339370000|2022-06-27 14:16:10|435.81|433.41|435.64|433.24|435.81|433.41|435.64|433.24|0
1656339380000|2022-06-27 14:16:20|435.29|432.89|435.47|433.07|435.81|433.41|435.29|432.89|0
1656339390000|2022-06-27 14:16:30|435.12|432.72|434.78|432.38|435.12|432.72|434.78|432.38|0
1656339400000|2022-06-27 14:16:40|434.61|432.21|434.44|432.04|434.95|432.55|434.44|432.04|0
1656339410000|2022-06-27 14:16:50|434.26|431.86|434.61|432.21|434.61|432.21|434.09|431.69|0
1656339420000|2022-06-27 14:17:00|434.44|432.04|433.23|430.83|434.44|432.04|433.23|430.83|0
1656339430000|2022-06-27 14:17:10|433.75|431.35|435.98|433.58|435.98|433.58|433.75|431.35|0
1656339440000|2022-06-27 14:17:20|435.29|432.89|436.67|434.27|436.67|434.27|435.29|432.89|0
1656339450000|2022-06-27 14:17:30|436.15|433.75|436.5|434.1|436.5|434.1|436.15|433.75|0
1656339460000|2022-06-27 14:17:40|437.02|434.62|437.02|434.62|437.02|434.62|436.84|434.44|0
1656339470000|2022-06-27 14:17:50|437.36|434.96|438.22|435.82|438.22|435.82|437.36|434.96|0
1656339480000|2022-06-27 14:18:00|438.74|436.34|439.95|437.55|439.95|437.55|438.74|436.34|0
1656339490000|2022-06-27 14:18:10|440.12|437.72|439.78|437.38|440.12|437.72|439.78|437.38|0
1656339500000|2022-06-27 14:18:20|439.61|437.21|440.3|437.9|440.3|437.9|439.09|436.69|0
1656339510000|2022-06-27 14:18:30|440.47|438.07|440.47|438.07|440.47|438.07|440.3|437.9|0
1656339520000|2022-06-27 14:18:40|440.3|437.9|440.12|437.72|440.3|437.9|439.78|437.38|0
1656339530000|2022-06-27 14:18:50|439.61|437.21|439.09|436.69|439.61|437.21|439.09|436.69|0
1656339540000|2022-06-27 14:19:00|439.43|437.03|438.74|436.34|439.43|437.03|438.4|436|0
1656339550000|2022-06-27 14:19:10|438.4|436|436.93|434.53|438.4|436|436.93|434.53|0
1656339560000|2022-06-27 14:19:20|436.67|434.27|435.98|433.58|436.67|434.27|435.98|433.58|0
1656339570000|2022-06-27 14:19:30|436.33|433.93|435.64|433.24|436.33|433.93|435.64|433.24|0
1656339580000|2022-06-27 14:19:40|435.47|433.07|435.81|433.41|435.81|433.41|435.29|432.89|0
1656339590000|2022-06-27 14:19:50|435.47|433.07|435.64|433.24|435.64|433.24|435.47|433.07|0
1656339600000|2022-06-27 14:20:00|435.47|433.07|434.61|432.21|435.64|433.24|434.61|432.21|0
1656339610000|2022-06-27 14:20:10|434.09|431.69|433.92|431.52|434.43|432.03|433.92|431.52|0
1656339620000|2022-06-27 14:20:20|434.26|431.86|433.58|431.18|434.43|432.03|433.49|431.09|0
1656339630000|2022-06-27 14:20:30|433.23|430.83|433.58|431.18|433.58|431.18|433.23|430.83|0
1656339640000|2022-06-27 14:20:40|434.09|431.69|434.09|431.69|434.09|431.69|433.58|431.18|0
1656339650000|2022-06-27 14:20:50|433.92|431.52|433.58|431.18|433.92|431.52|433.23|430.83|0
1656339660000|2022-06-27 14:21:00|433.49|431.09|432.03|429.63|433.49|431.09|432.03|429.63|0
1656339670000|2022-06-27 14:21:10|431.44|429.04|431.18|428.78|431.69|429.29|431.18|428.78|0
1656339680000|2022-06-27 14:21:20|430.83|428.43|431.01|428.61|431.52|429.12|430.83|428.43|0
1656339690000|2022-06-27 14:21:30|431.86|429.46|431.35|428.95|431.86|429.46|431.35|428.95|0
1656339700000|2022-06-27 14:21:40|431.18|428.78|431.52|429.12|431.52|429.12|431.18|428.78|0
1656339710000|2022-06-27 14:21:50|431.35|428.95|431.69|429.29|431.69|429.29|431.35|428.95|0
1656339720000|2022-06-27 14:22:00|431.86|429.46|432.2|429.8|432.2|429.8|431.69|429.29|0
1656339730000|2022-06-27 14:22:10|433.57|431.17|432.72|430.32|434.09|431.69|432.72|430.32|0
1656339740000|2022-06-27 14:22:20|433.92|431.52|433.57|431.17|434.09|431.69|433.57|431.17|0
1656339750000|2022-06-27 14:22:30|433.92|431.52|433.75|431.35|433.92|431.52|433.75|431.35|0
1656339760000|2022-06-27 14:22:40|433.4|431|433.06|430.66|433.57|431.17|433.06|430.66|0
1656339770000|2022-06-27 14:22:50|433.23|430.83|433.57|431.17|433.57|431.17|433.23|430.83|0
1656339780000|2022-06-27 14:23:00|432.72|430.32|432.72|430.32|432.89|430.49|432.72|430.32|0
1656339790000|2022-06-27 14:23:10|433.75|431.35|434.26|431.86|434.43|432.03|433.75|431.35|0
1656339800000|2022-06-27 14:23:20|434.43|432.03|434.6|432.2|434.6|432.2|434.43|432.03|0
1656339810000|2022-06-27 14:23:30|435.12|432.72|434.43|432.03|435.12|432.72|434.43|432.03|0
1656339820000|2022-06-27 14:23:40|434.6|432.2|435.81|433.41|435.81|433.41|434.6|432.2|0
1656339830000|2022-06-27 14:23:50|435.9|433.5|437.36|434.96|437.36|434.96|435.9|433.5|0
1656339840000|2022-06-27 14:24:00|437.7|435.3|437.7|435.3|437.7|435.3|437.36|434.96|0
1656339850000|2022-06-27 14:24:10|438.39|435.99|437.88|435.48|438.39|435.99|437.88|435.48|0
1656339860000|2022-06-27 14:24:20|437.19|434.79|436.67|434.27|437.19|434.79|436.67|434.27|0
1656339870000|2022-06-27 14:24:30|436.32|433.92|435.46|433.06|436.67|434.27|435.46|433.06|0
1656339880000|2022-06-27 14:24:40|435.55|433.15|435.29|432.89|435.98|433.58|435.29|432.89|0
1656339890000|2022-06-27 14:24:50|435.46|433.06|436.32|433.92|436.32|433.92|435.29|432.89|0
1656339900000|2022-06-27 14:25:00|436.5|434.1|437.53|435.13|437.53|435.13|436.5|434.1|0
1656339910000|2022-06-27 14:25:10|438.05|435.65|438.57|436.17|438.57|436.17|437.88|435.48|0
1656339920000|2022-06-27 14:25:20|438.91|436.51|438.39|435.99|439.26|436.86|438.39|435.99|0
1656339930000|2022-06-27 14:25:30|438.91|436.51|439.26|436.86|439.26|436.86|438.57|436.17|0
1656339940000|2022-06-27 14:25:40|439.6|437.2|439.26|436.86|439.6|437.2|439.26|436.86|0
1656339950000|2022-06-27 14:25:50|439.43|437.03|439.6|437.2|439.95|437.55|439.43|437.03|0
1656339960000|2022-06-27 14:26:00|439.26|436.86|439.08|436.68|439.6|437.2|439.08|436.68|0
1656339970000|2022-06-27 14:26:10|438.74|436.34|438.57|436.17|438.91|436.51|438.57|436.17|0
1656339980000|2022-06-27 14:26:20|439.08|436.68|438.39|435.99|439.78|437.38|438.39|435.99|0
1656339990000|2022-06-27 14:26:30|438.57|436.17|438.74|436.34|438.74|436.34|438.39|435.99|0
1656340000000|2022-06-27 14:26:40|439.08|436.68|439.26|436.86|439.26|436.86|438.91|436.51|0
1656340010000|2022-06-27 14:26:50|439.43|437.03|438.91|436.51|439.43|437.03|438.91|436.51|0
1656340020000|2022-06-27 14:27:00|438.74|436.34|438.56|436.16|439|436.6|438.56|436.16|0
1656340030000|2022-06-27 14:27:10|438.91|436.51|438.91|436.51|439.08|436.68|438.91|436.51|0
1656340040000|2022-06-27 14:27:20|439.26|436.86|439.52|437.12|439.52|437.12|439.26|436.86|0
1656340050000|2022-06-27 14:27:30|439.43|437.03|439.35|436.95|439.43|437.03|439.08|436.68|0
1656340060000|2022-06-27 14:27:40|439.43|437.03|439.77|437.37|439.77|437.37|439.43|437.03|0
1656340070000|2022-06-27 14:27:50|439.6|437.2|438.65|436.25|439.6|437.2|438.65|436.25|0
1656340080000|2022-06-27 14:28:00|439.08|436.68|438.91|436.51|439.43|437.03|438.74|436.34|0
1656340090000|2022-06-27 14:28:10|438.65|436.25|437.01|434.61|438.65|436.25|437.01|434.61|0
1656340100000|2022-06-27 14:28:20|436.49|434.09|437.01|434.61|437.01|434.61|436.49|434.09|0
1656340110000|2022-06-27 14:28:30|436.84|434.44|436.49|434.09|436.84|434.44|436.49|434.09|0
1656340120000|2022-06-27 14:28:40|436.67|434.27|435.81|433.41|436.67|434.27|435.81|433.41|0
1656340130000|2022-06-27 14:28:50|436.67|434.27|436.67|434.27|436.67|434.27|436.32|433.92|0
1656340140000|2022-06-27 14:29:00|436.32|433.92|436.76|434.36|436.76|434.36|436.32|433.92|0
1656340150000|2022-06-27 14:29:10|436.49|434.09|435.46|433.06|436.49|434.09|435.46|433.06|0
1656340160000|2022-06-27 14:29:20|435.81|433.41|437.53|435.13|437.53|435.13|435.81|433.41|0
1656340170000|2022-06-27 14:29:30|438.05|435.65|438.22|435.82|438.22|435.82|437.53|435.13|0
1656340180000|2022-06-27 14:29:40|438.05|435.65|437.7|435.3|438.05|435.65|437.53|435.13|0
1656340190000|2022-06-27 14:29:50|438.22|435.82|438.22|435.82|438.39|435.99|438.05|435.65|0
1656340200000|2022-06-27 14:30:00|439.43|437.03|438.56|436.16|439.95|437.55|438.56|436.16|0
1656340210000|2022-06-27 14:30:10|438.22|435.82|437.87|435.47|438.56|436.16|437.87|435.47|0
1656340220000|2022-06-27 14:30:20|436.84|434.44|435.98|433.58|436.84|434.44|435.98|433.58|0
1656340230000|2022-06-27 14:30:30|435.46|433.06|435.46|433.06|435.98|433.58|435.29|432.89|0
1656340240000|2022-06-27 14:30:40|435.81|433.41|436.49|434.09|436.49|434.09|435.46|433.06|0
1656340250000|2022-06-27 14:30:50|436.15|433.75|435.63|433.23|436.67|434.27|435.63|433.23|0
1656340260000|2022-06-27 14:31:00|435.46|433.06|436.15|433.75|436.32|433.92|435.46|433.06|0
1656340270000|2022-06-27 14:31:10|436.67|434.27|436.32|433.92|436.84|434.44|436.32|433.92|0
1656340280000|2022-06-27 14:31:20|435.89|433.49|435.8|433.4|435.98|433.58|435.8|433.4|0
1656340290000|2022-06-27 14:31:30|435.46|433.06|435.98|433.58|435.98|433.58|435.46|433.06|0
1656340300000|2022-06-27 14:31:40|435.63|433.23|435.12|432.72|435.63|433.23|435.12|432.72|0
1656340310000|2022-06-27 14:31:50|434.94|432.54|434.6|432.2|435.12|432.72|434.6|432.2|0
1656340320000|2022-06-27 14:32:00|434.77|432.37|433.74|431.34|434.77|432.37|433.74|431.34|0
1656340330000|2022-06-27 14:32:10|433.4|431|433.57|431.17|433.57|431.17|433.4|431|0
1656340340000|2022-06-27 14:32:20|433.91|431.51|434.09|431.69|434.26|431.86|433.91|431.51|0
1656340350000|2022-06-27 14:32:30|433.23|430.83|433.91|431.51|433.91|431.51|433.23|430.83|0
1656340360000|2022-06-27 14:32:40|433.74|431.34|433.91|431.51|433.91|431.51|433.57|431.17|0
1656340370000|2022-06-27 14:32:50|434.09|431.69|433.66|431.26|434.09|431.69|433.57|431.17|0
1656340380000|2022-06-27 14:33:00|434.43|432.03|435.46|433.06|435.46|433.06|434.43|432.03|0
1656340390000|2022-06-27 14:33:10|435.12|432.72|435.63|433.23|435.63|433.23|435.12|432.72|0
1656340400000|2022-06-27 14:33:20|435.29|432.89|435.12|432.72|435.46|433.06|435.12|432.72|0
1656340410000|2022-06-27 14:33:30|435.29|432.89|435.49|433.09|435.49|433.09|434.53|432.13|0
1656340420000|2022-06-27 14:33:40|435.66|433.26|434.63|432.23|435.66|433.26|434.63|432.23|0
1656340430000|2022-06-27 14:33:50|434.11|431.71|434.29|431.89|434.29|431.89|433.77|431.37|0
1656340440000|2022-06-27 14:34:00|433.94|431.54|434.63|432.23|434.63|432.23|433.94|431.54|0
1656340450000|2022-06-27 14:34:10|433.94|431.54|434.46|432.06|434.8|432.4|433.94|431.54|0
1656340460000|2022-06-27 14:34:20|434.63|432.23|434.46|432.06|434.63|432.23|434.29|431.89|0
1656340470000|2022-06-27 14:34:30|434.63|432.23|434.29|431.89|434.63|432.23|434.29|431.89|0
1656340480000|2022-06-27 14:34:40|434.46|432.06|434.29|431.89|434.55|432.15|434.29|431.89|0
1656340490000|2022-06-27 14:34:50|434.97|432.57|434.8|432.4|435.14|432.74|434.8|432.4|0
1656340500000|2022-06-27 14:35:00|433.43|431.03|434.29|431.89|434.29|431.89|433.43|431.03|0
1656340510000|2022-06-27 14:35:10|433.43|431.03|433.43|431.03|433.6|431.2|433.43|431.03|0
1656340520000|2022-06-27 14:35:20|433.26|430.86|433.09|430.69|433.26|430.86|433.09|430.69|0
1656340530000|2022-06-27 14:35:30|433.35|430.95|433.09|430.69|433.6|431.2|433.09|430.69|0
1656340540000|2022-06-27 14:35:40|433.26|430.86|434.11|431.71|434.11|431.71|433.26|430.86|0
1656340550000|2022-06-27 14:35:50|434.29|431.89|435.14|432.74|435.14|432.74|434.2|431.8|0
1656340560000|2022-06-27 14:36:00|435.66|433.26|436|433.6|436|433.6|435.66|433.26|0
1656340570000|2022-06-27 14:36:10|436.17|433.77|436|433.6|436.17|433.77|435.83|433.43|0
1656340580000|2022-06-27 14:36:20|436.17|433.77|436|433.6|436.17|433.77|436|433.6|0
1656340590000|2022-06-27 14:36:30|436.35|433.95|436.86|434.46|436.86|434.46|436.35|433.95|0
1656340600000|2022-06-27 14:36:40|436.52|434.12|437.38|434.98|437.38|434.98|436.35|433.95|0
1656340610000|2022-06-27 14:36:50|437.72|435.32|437.64|435.24|437.72|435.32|437.38|434.98|0
1656340620000|2022-06-27 14:37:00|437.38|434.98|435.31|432.91|437.38|434.98|435.31|432.91|0
1656340630000|2022-06-27 14:37:10|435.66|433.26|435.14|432.74|435.66|433.26|435.14|432.74|0
1656340640000|2022-06-27 14:37:20|435.31|432.91|434.97|432.57|435.31|432.91|434.97|432.57|0
1656340650000|2022-06-27 14:37:30|435.31|432.91|435.49|433.09|435.49|433.09|435.31|432.91|0
1656340660000|2022-06-27 14:37:40|436|433.6|436.17|433.77|436.17|433.77|436|433.6|0
1656340670000|2022-06-27 14:37:50|436|433.6|435.66|433.26|436.17|433.77|435.66|433.26|0
1656340680000|2022-06-27 14:38:00|435.14|432.74|434.8|432.4|435.14|432.74|434.28|431.88|0
1656340690000|2022-06-27 14:38:10|434.89|432.49|434.97|432.57|435.14|432.74|434.89|432.49|0
1656340700000|2022-06-27 14:38:20|434.8|432.4|434.63|432.23|434.8|432.4|434.46|432.06|0
1656340710000|2022-06-27 14:38:30|434.46|432.06|434.8|432.4|434.8|432.4|434.46|432.06|0
1656340720000|2022-06-27 14:38:40|434.63|432.23|434.97|432.57|434.97|432.57|434.54|432.14|0
1656340730000|2022-06-27 14:38:50|434.8|432.4|434.97|432.57|434.97|432.57|434.8|432.4|0
1656340740000|2022-06-27 14:39:00|434.63|432.23|435.48|433.08|435.48|433.08|434.63|432.23|0
1656340750000|2022-06-27 14:39:10|434.63|432.23|434.97|432.57|434.97|432.57|434.28|431.88|0
1656340760000|2022-06-27 14:39:20|434.63|432.23|434.2|431.8|434.63|432.23|434.2|431.8|0
1656340770000|2022-06-27 14:39:30|434.11|431.71|434.8|432.4|434.8|432.4|433.77|431.37|0
1656340780000|2022-06-27 14:39:40|434.45|432.05|434.63|432.23|434.63|432.23|433.94|431.54|0
1656340790000|2022-06-27 14:39:50|434.8|432.4|434.28|431.88|434.8|432.4|434.28|431.88|0
1656340800000|2022-06-27 14:40:00|434.45|432.05|434.45|432.05|434.45|432.05|434.45|432.05|0
1656340810000|2022-06-27 14:40:10|434.63|432.23|434.8|432.4|434.97|432.57|434.63|432.23|0
1656340820000|2022-06-27 14:40:20|435.14|432.74|434.45|432.05|435.14|432.74|434.45|432.05|0
1656340830000|2022-06-27 14:40:30|434.28|431.88|433.77|431.37|434.28|431.88|433.77|431.37|0
1656340840000|2022-06-27 14:40:40|433.6|431.2|433.77|431.37|433.77|431.37|432.74|430.34|0
1656340850000|2022-06-27 14:40:50|434.11|431.71|434.8|432.4|434.97|432.57|434.11|431.71|0
1656340860000|2022-06-27 14:41:00|435.31|432.91|435.83|433.43|435.83|433.43|435.31|432.91|0
1656340870000|2022-06-27 14:41:10|435.66|433.26|436|433.6|436|433.6|435.66|433.26|0
1656340880000|2022-06-27 14:41:20|435.66|433.26|435.14|432.74|435.83|433.43|435.14|432.74|0
1656340890000|2022-06-27 14:41:30|434.63|432.23|434.11|431.71|434.63|432.23|434.11|431.71|0
1656340900000|2022-06-27 14:41:40|434.28|431.88|434.28|431.88|434.28|431.88|434.28|431.88|0
1656340910000|2022-06-27 14:41:50|435.31|432.91|435.66|433.26|435.66|433.26|435.31|432.91|0
1656340920000|2022-06-27 14:42:00|435.83|433.43|435.83|433.43|436|433.6|435.83|433.43|0
1656340930000|2022-06-27 14:42:10|435.66|433.26|435.14|432.74|435.66|433.26|435.14|432.74|0
1656340940000|2022-06-27 14:42:20|435.06|432.66|435.14|432.74|435.14|432.74|434.63|432.23|0
1656340950000|2022-06-27 14:42:30|435.31|432.91|434.63|432.23|435.31|432.91|434.63|432.23|0
1656340960000|2022-06-27 14:42:40|434.45|432.05|434.11|431.71|434.63|432.23|434.11|431.71|0
1656340970000|2022-06-27 14:42:50|434.2|431.8|434.11|431.71|434.2|431.8|433.77|431.37|0
1656340980000|2022-06-27 14:43:00|433.94|431.54|432.91|430.51|433.94|431.54|432.91|430.51|0
1656340990000|2022-06-27 14:43:10|433.6|431.2|433.6|431.2|433.6|431.2|433.6|431.2|0
1656341000000|2022-06-27 14:43:20|433.25|430.85|433.6|431.2|433.6|431.2|433.08|430.68|0
1656341010000|2022-06-27 14:43:30|433.25|430.85|433.6|431.2|433.6|431.2|433.25|430.85|0
1656341020000|2022-06-27 14:43:40|433.25|430.85|433.42|431.02|433.43|431.03|433.25|430.85|0
1656341030000|2022-06-27 14:43:50|432.4|430|432.4|430|432.57|430.17|432.4|430|0
1656341040000|2022-06-27 14:44:00|432.23|429.83|431.71|429.31|432.23|429.83|431.71|429.31|0
1656341050000|2022-06-27 14:44:10|431.54|429.14|431.03|428.63|431.54|429.14|430.86|428.46|0
1656341060000|2022-06-27 14:44:20|430.18|427.78|430.35|427.95|430.35|427.95|430.18|427.78|0
1656341070000|2022-06-27 14:44:30|430.18|427.78|430.18|427.78|430.18|427.78|430.01|427.61|0
1656341080000|2022-06-27 14:44:40|430.69|428.29|430.52|428.12|430.69|428.29|430.52|428.12|0
1656341090000|2022-06-27 14:44:50|430.18|427.78|430.01|427.61|430.18|427.78|429.84|427.44|0
1656341100000|2022-06-27 14:45:00|430.35|427.95|430.52|428.12|430.69|428.29|430.35|427.95|0
1656341110000|2022-06-27 14:45:10|430.69|428.29|431.03|428.63|431.37|428.97|430.69|428.29|0
1656341120000|2022-06-27 14:45:20|431.54|429.14|431.88|429.48|431.88|429.48|431.37|428.97|0
1656341130000|2022-06-27 14:45:30|432.57|430.17|432.23|429.83|432.57|430.17|432.23|429.83|0
1656341140000|2022-06-27 14:45:40|432.57|430.17|431.88|429.48|432.57|430.17|431.71|429.31|0
1656341150000|2022-06-27 14:45:50|431.71|429.31|432.23|429.83|432.23|429.83|431.71|429.31|0
1656341160000|2022-06-27 14:46:00|433.08|430.68|433.42|431.02|433.42|431.02|432.57|430.17|0
1656341170000|2022-06-27 14:46:10|433.25|430.85|431.88|429.48|433.25|430.85|431.88|429.48|0
1656341180000|2022-06-27 14:46:20|431.71|429.31|430.86|428.46|431.71|429.31|430.86|428.46|0
1656341190000|2022-06-27 14:46:30|431.03|428.63|431.2|428.8|431.54|429.14|431.03|428.63|0
1656341200000|2022-06-27 14:46:40|430.86|428.46|431.03|428.63|431.03|428.63|430.86|428.46|0
1656341210000|2022-06-27 14:46:50|431.2|428.8|430.69|428.29|431.2|428.8|430.69|428.29|0
1656341220000|2022-06-27 14:47:00|430.35|427.95|429.67|427.27|430.35|427.95|429.67|427.27|0
1656341230000|2022-06-27 14:47:10|429.49|427.09|429.24|426.84|429.49|427.09|429.24|426.84|0
1656341240000|2022-06-27 14:47:20|429.15|426.75|429.92|427.52|429.92|427.52|429.15|426.75|0
1656341250000|2022-06-27 14:47:30|430.01|427.61|428.81|426.41|430.01|427.61|428.81|426.41|0
1656341260000|2022-06-27 14:47:40|428.64|426.24|429.15|426.75|429.32|426.92|428.64|426.24|0
1656341270000|2022-06-27 14:47:50|429.49|427.09|428.98|426.58|429.84|427.44|428.98|426.58|0
1656341280000|2022-06-27 14:48:00|428.81|426.41|429.32|426.92|429.32|426.92|428.81|426.41|0
1656341290000|2022-06-27 14:48:10|429.49|427.09|428.81|426.41|429.49|427.09|428.81|426.41|0
1656341300000|2022-06-27 14:48:20|429.15|426.75|428.64|426.24|429.15|426.75|428.64|426.24|0
1656341310000|2022-06-27 14:48:30|427.96|425.56|428.22|425.82|428.22|425.82|427.96|425.56|0
1656341320000|2022-06-27 14:48:40|428.3|425.9|428.64|426.24|428.64|426.24|428.3|425.9|0
1656341330000|2022-06-27 14:48:50|428.47|426.07|429.15|426.75|429.15|426.75|428.47|426.07|0
1656341340000|2022-06-27 14:49:00|428.98|426.58|429.15|426.75|429.15|426.75|428.98|426.58|0
1656341350000|2022-06-27 14:49:10|428.64|426.24|428.98|426.58|429.15|426.75|428.47|426.07|0
1656341360000|2022-06-27 14:49:20|428.3|425.9|428.13|425.73|428.3|425.9|428.13|425.73|0
1656341370000|2022-06-27 14:49:30|427.96|425.56|428.3|425.9|428.3|425.9|427.96|425.56|0
1656341380000|2022-06-27 14:49:40|428.47|426.07|428.3|425.9|428.47|426.07|428.3|425.9|0
1656341390000|2022-06-27 14:49:50|428.22|425.82|428.13|425.73|428.22|425.82|427.96|425.56|0
1656341400000|2022-06-27 14:50:00|427.79|425.39|427.62|425.22|428.13|425.73|427.62|425.22|0
1656341410000|2022-06-27 14:50:10|427.96|425.56|427.45|425.05|427.96|425.56|427.45|425.05|0
1656341420000|2022-06-27 14:50:20|427.28|424.88|427.11|424.71|427.28|424.88|426.94|424.54|0
1656341430000|2022-06-27 14:50:30|426.77|424.37|426.94|424.54|427.11|424.71|426.77|424.37|0
1656341440000|2022-06-27 14:50:40|426.6|424.2|425.75|423.35|426.6|424.2|425.75|423.35|0
1656341450000|2022-06-27 14:50:50|425.42|423.02|425.25|422.85|425.59|423.19|424.91|422.51|0
1656341460000|2022-06-27 14:51:00|425.08|422.68|425.42|423.02|425.75|423.35|425.08|422.68|0
1656341470000|2022-06-27 14:51:10|425.67|423.27|425.58|423.18|425.67|423.27|425.42|423.02|0
1656341480000|2022-06-27 14:51:20|425.75|423.35|426.26|423.86|426.26|423.86|425.75|423.35|0
1656341490000|2022-06-27 14:51:30|425.75|423.35|426.09|423.69|426.09|423.69|425.75|423.35|0
1656341500000|2022-06-27 14:51:40|426.26|423.86|425.75|423.35|426.26|423.86|425.75|423.35|0
1656341510000|2022-06-27 14:51:50|425.58|423.18|424.74|422.34|425.58|423.18|424.74|422.34|0
1656341520000|2022-06-27 14:52:00|424.91|422.51|424.4|422|424.91|422.51|424.4|422|0
1656341530000|2022-06-27 14:52:10|424.23|421.83|424.4|422|424.57|422.17|424.23|421.83|0
1656341540000|2022-06-27 14:52:20|424.57|422.17|424.23|421.83|424.57|422.17|424.06|421.66|0
1656341550000|2022-06-27 14:52:30|423.89|421.49|424.4|422|424.57|422.17|423.89|421.49|0
1656341560000|2022-06-27 14:52:40|424.06|421.66|424.74|422.34|424.74|422.34|424.06|421.66|0
1656341570000|2022-06-27 14:52:50|424.57|422.17|424.74|422.34|424.74|422.34|424.4|422|0
1656341580000|2022-06-27 14:53:00|424.57|422.17|424.91|422.51|425.08|422.68|424.57|422.17|0
1656341590000|2022-06-27 14:53:10|426.33|423.93|425.7|423.3|426.5|424.1|425.7|423.3|0
1656341600000|2022-06-27 14:53:20|425.53|423.13|425.7|423.3|425.7|423.3|425.36|422.96|0
1656341610000|2022-06-27 14:53:30|425.36|422.96|425.38|422.98|425.38|422.98|425.04|422.64|0
1656341620000|2022-06-27 14:53:40|425.89|423.49|426.57|424.17|426.57|424.17|425.89|423.49|0
1656341630000|2022-06-27 14:53:50|426.06|423.66|425.72|423.32|426.06|423.66|425.72|423.32|0
1656341640000|2022-06-27 14:54:00|425.55|423.15|425.21|422.81|425.55|423.15|425.21|422.81|0
1656341650000|2022-06-27 14:54:10|425.04|422.64|424.87|422.47|425.04|422.64|424.79|422.39|0
1656341660000|2022-06-27 14:54:20|424.7|422.3|424.87|422.47|424.87|422.47|424.7|422.3|0
1656341670000|2022-06-27 14:54:30|425.04|422.64|425.04|422.64|425.04|422.64|424.87|422.47|0
1656341680000|2022-06-27 14:54:40|424.7|422.3|424.7|422.3|424.87|422.47|424.7|422.3|0
1656341690000|2022-06-27 14:54:50|425.21|422.81|425.04|422.64|425.21|422.81|424.87|422.47|0
1656341700000|2022-06-27 14:55:00|424.87|422.47|425.04|422.64|425.21|422.81|424.87|422.47|0
1656341710000|2022-06-27 14:55:10|424.7|422.3|424.19|421.79|424.7|422.3|424.19|421.79|0
1656341720000|2022-06-27 14:55:20|423.86|421.46|425.04|422.64|425.04|422.64|423.86|421.46|0
1656341730000|2022-06-27 14:55:30|424.87|422.47|424.7|422.3|424.87|422.47|424.53|422.13|0
1656341740000|2022-06-27 14:55:40|424.53|422.13|424.53|422.13|424.7|422.3|424.19|421.79|0
1656341750000|2022-06-27 14:55:50|424.19|421.79|424.36|421.96|424.36|421.96|424.19|421.79|0
1656341760000|2022-06-27 14:56:00|424.53|422.13|424.7|422.3|424.7|422.3|424.36|421.96|0
1656341770000|2022-06-27 14:56:10|424.53|422.13|424.36|421.96|424.53|422.13|424.19|421.79|0
1656341780000|2022-06-27 14:56:20|424.19|421.79|423.69|421.29|424.19|421.79|423.69|421.29|0
1656341790000|2022-06-27 14:56:30|423.35|420.95|423.18|420.78|423.35|420.95|423.18|420.78|0
1656341800000|2022-06-27 14:56:40|423.01|420.61|422.5|420.1|423.01|420.61|422.5|420.1|0
1656341810000|2022-06-27 14:56:50|422|419.6|422|419.6|422|419.6|422|419.6|0
1656341820000|2022-06-27 14:57:00|422.33|419.93|421.83|419.43|422.33|419.93|421.83|419.43|0
1656341830000|2022-06-27 14:57:10|421.49|419.09|421.66|419.26|421.66|419.26|421.32|418.92|0
1656341840000|2022-06-27 14:57:20|421.83|419.43|421.49|419.09|421.83|419.43|421.49|419.09|0
1656341850000|2022-06-27 14:57:30|421.66|419.26|422|419.6|422.17|419.77|421.66|419.26|0
1656341860000|2022-06-27 14:57:40|422.17|419.77|421.66|419.26|422.17|419.77|421.66|419.26|0
1656341870000|2022-06-27 14:57:50|421.83|419.43|422|419.6|422|419.6|421.83|419.43|0
1656341880000|2022-06-27 14:58:00|422.17|419.77|422|419.6|422.17|419.77|422|419.6|0
1656341890000|2022-06-27 14:58:10|422.16|419.76|421.83|419.43|422.16|419.76|421.83|419.43|0
1656341900000|2022-06-27 14:58:20|422|419.6|422.33|419.93|422.33|419.93|421.66|419.26|0
1656341910000|2022-06-27 14:58:30|423.18|420.78|423.01|420.61|423.18|420.78|422.84|420.44|0
1656341920000|2022-06-27 14:58:40|423.52|421.12|423.35|420.95|423.52|421.12|423.35|420.95|0
1656341930000|2022-06-27 14:58:50|423.52|421.12|423.85|421.45|423.85|421.45|423.35|420.95|0
1656341940000|2022-06-27 14:59:00|424.19|421.79|424.36|421.96|424.36|421.96|424.19|421.79|0
1656341950000|2022-06-27 14:59:10|424.19|421.79|423.85|421.45|424.36|421.96|423.85|421.45|0
1656341960000|2022-06-27 14:59:20|424.02|421.62|424.02|421.62|424.02|421.62|423.85|421.45|0
1656341970000|2022-06-27 14:59:30|423.85|421.45|424.36|421.96|424.36|421.96|423.85|421.45|0
1656341980000|2022-06-27 14:59:40|424.53|422.13|424.36|421.96|424.7|422.3|424.36|421.96|0
1656341990000|2022-06-27 14:59:50|424.53|422.13|424.53|422.13|424.87|422.47|424.53|422.13|0
1656342000000|2022-06-27 15:00:00|424.19|421.79|423.85|421.45|424.36|421.96|423.85|421.45|0
1656342010000|2022-06-27 15:00:10|423.68|421.28|423.18|420.78|423.68|421.28|423.18|420.78|0
1656342020000|2022-06-27 15:00:20|423.68|421.28|423.35|420.95|423.68|421.28|423.35|420.95|0
1656342030000|2022-06-27 15:00:30|423.52|421.12|423.35|420.95|423.52|421.12|423.35|420.95|0
1656342040000|2022-06-27 15:00:40|423.52|421.12|423.52|421.12|423.52|421.12|423.35|420.95|0
1656342050000|2022-06-27 15:00:50|424.02|421.62|424.19|421.79|424.36|421.96|424.02|421.62|0
1656342060000|2022-06-27 15:01:00|424.02|421.62|424.87|422.47|424.87|422.47|424.02|421.62|0
1656342070000|2022-06-27 15:01:10|424.53|422.13|425.89|423.49|425.89|423.49|424.53|422.13|0
1656342080000|2022-06-27 15:01:20|426.4|424|426.4|424|426.4|424|425.72|423.32|0
1656342090000|2022-06-27 15:01:30|426.23|423.83|426.73|424.33|426.73|424.33|426.23|423.83|0
1656342100000|2022-06-27 15:01:40|426.23|423.83|426.06|423.66|426.23|423.83|425.55|423.15|0
1656342110000|2022-06-27 15:01:50|426.23|423.83|426.39|423.99|426.56|424.16|426.23|423.83|0
1656342120000|2022-06-27 15:02:00|426.06|423.66|426.23|423.83|426.39|423.99|426.06|423.66|0
1656342130000|2022-06-27 15:02:10|426.73|424.33|426.23|423.83|426.73|424.33|426.23|423.83|0
1656342140000|2022-06-27 15:02:20|426.06|423.66|425.72|423.32|426.39|423.99|425.72|423.32|0
1656342150000|2022-06-27 15:02:30|425.97|423.57|426.06|423.66|426.06|423.66|425.97|423.57|0
1656342160000|2022-06-27 15:02:40|426.22|423.82|426.06|423.66|426.22|423.82|426.06|423.66|0
1656342170000|2022-06-27 15:02:50|426.22|423.82|425.89|423.49|426.22|423.82|425.89|423.49|0
1656342180000|2022-06-27 15:03:00|426.06|423.66|425.89|423.49|426.06|423.66|425.89|423.49|0
1656342190000|2022-06-27 15:03:10|426.05|423.65|426.56|424.16|426.56|424.16|426.05|423.65|0
1656342200000|2022-06-27 15:03:20|426.73|424.33|426.39|423.99|426.73|424.33|426.39|423.99|0
1656342210000|2022-06-27 15:03:30|426.22|423.82|425.89|423.49|426.22|423.82|425.89|423.49|0
1656342220000|2022-06-27 15:03:40|425.72|423.32|425.72|423.32|425.72|423.32|425.55|423.15|0
1656342230000|2022-06-27 15:03:50|425.89|423.49|426.22|423.82|426.22|423.82|425.89|423.49|0
1656342240000|2022-06-27 15:04:00|426.48|424.08|427.41|425.01|427.41|425.01|426.48|424.08|0
1656342250000|2022-06-27 15:04:10|427.24|424.84|427.41|425.01|427.58|425.18|427.24|424.84|0
1656342260000|2022-06-27 15:04:20|426.9|424.5|427.07|424.67|427.07|424.67|426.9|424.5|0
1656342270000|2022-06-27 15:04:30|426.39|423.99|426.9|424.5|426.9|424.5|426.22|423.82|0
1656342280000|2022-06-27 15:04:40|427.24|424.84|427.24|424.84|427.41|425.01|427.24|424.84|0
1656342290000|2022-06-27 15:04:50|426.9|424.5|426.56|424.16|426.9|424.5|426.39|423.99|0
1656342300000|2022-06-27 15:05:00|426.73|424.33|426.73|424.33|427.24|424.84|426.73|424.33|0
1656342310000|2022-06-27 15:05:10|426.9|424.5|426.65|424.25|426.9|424.5|426.65|424.25|0
1656342320000|2022-06-27 15:05:20|427.07|424.67|427.24|424.84|427.41|425.01|427.07|424.67|0
1656342330000|2022-06-27 15:05:30|426.56|424.16|426.56|424.16|426.73|424.33|426.56|424.16|0
1656342340000|2022-06-27 15:05:40|426.9|424.5|426.73|424.33|426.9|424.5|426.73|424.33|0
1656342350000|2022-06-27 15:05:50|426.56|424.16|426.73|424.33|426.9|424.5|426.56|424.16|0
1656342360000|2022-06-27 15:06:00|426.9|424.5|426.73|424.33|427.07|424.67|426.73|424.33|0
1656342370000|2022-06-27 15:06:10|427.07|424.67|426.56|424.16|427.07|424.67|426.56|424.16|0
1656342380000|2022-06-27 15:06:20|426.73|424.33|426.56|424.16|426.9|424.5|426.56|424.16|0
1656342390000|2022-06-27 15:06:30|426.39|423.99|426.39|423.99|426.39|423.99|426.22|423.82|0
1656342400000|2022-06-27 15:06:40|426.9|424.5|426.73|424.33|427.07|424.67|426.73|424.33|0
1656342410000|2022-06-27 15:06:50|426.65|424.25|426.73|424.33|426.73|424.33|426.65|424.25|0
1656342420000|2022-06-27 15:07:00|426.65|424.25|426.9|424.5|426.9|424.5|426.65|424.25|0
1656342430000|2022-06-27 15:07:10|426.56|424.16|427.75|425.35|427.75|425.35|426.56|424.16|0
1656342440000|2022-06-27 15:07:20|427.58|425.18|427.75|425.35|427.75|425.35|427.41|425.01|0
1656342450000|2022-06-27 15:07:30|427.58|425.18|427.92|425.52|427.92|425.52|427.58|425.18|0
1656342460000|2022-06-27 15:07:40|427.75|425.35|427.58|425.18|427.75|425.35|427.24|424.84|0
1656342470000|2022-06-27 15:07:50|427.24|424.84|427.07|424.67|427.24|424.84|426.73|424.33|0
1656342480000|2022-06-27 15:08:00|427.58|425.18|427.75|425.35|427.75|425.35|427.41|425.01|0
1656342490000|2022-06-27 15:08:10|427.92|425.52|427.75|425.35|427.92|425.52|427.75|425.35|0
1656342500000|2022-06-27 15:08:20|427.58|425.18|426.73|424.33|427.58|425.18|426.73|424.33|0
1656342510000|2022-06-27 15:08:30|426.9|424.5|426.56|424.16|426.9|424.5|426.56|424.16|0
1656342520000|2022-06-27 15:08:40|426.73|424.33|426.9|424.5|426.9|424.5|426.65|424.25|0
1656342530000|2022-06-27 15:08:50|427.07|424.67|426.73|424.33|427.07|424.67|426.73|424.33|0
1656342540000|2022-06-27 15:09:00|426.39|423.99|426.56|424.16|426.73|424.33|426.39|423.99|0
1656342550000|2022-06-27 15:09:10|426.9|424.5|427.24|424.84|427.41|425.01|426.9|424.5|0
1656342560000|2022-06-27 15:09:20|427.75|425.35|427.92|425.52|427.92|425.52|427.75|425.35|0
1656342570000|2022-06-27 15:09:30|428.09|425.69|427.92|425.52|428.09|425.69|427.92|425.52|0
1656342580000|2022-06-27 15:09:40|428.77|426.37|429.54|427.14|429.54|427.14|428.77|426.37|0
1656342590000|2022-06-27 15:09:50|430.05|427.65|429.62|427.22|430.14|427.74|429.62|427.22|0
1656342600000|2022-06-27 15:10:00|430.31|427.91|430.48|428.08|430.48|428.08|429.97|427.57|0
1656342610000|2022-06-27 15:10:10|430.99|428.59|430.14|427.74|430.99|428.59|430.14|427.74|0
1656342620000|2022-06-27 15:10:20|430.82|428.42|429.28|426.88|430.82|428.42|429.28|426.88|0
1656342630000|2022-06-27 15:10:30|429.11|426.71|429.21|426.81|429.38|426.98|429.11|426.71|0
1656342640000|2022-06-27 15:10:40|428.87|426.47|428.53|426.13|429.04|426.64|428.53|426.13|0
1656342650000|2022-06-27 15:10:50|428.36|425.96|428.7|426.3|428.7|426.3|428.36|425.96|0
1656342660000|2022-06-27 15:11:00|428.53|426.13|428.96|426.56|428.96|426.56|428.36|425.96|0
1656342670000|2022-06-27 15:11:10|428.7|426.3|428.7|426.3|428.87|426.47|428.7|426.3|0
1656342680000|2022-06-27 15:11:20|429.04|426.64|428.87|426.47|429.04|426.64|428.7|426.3|0
1656342690000|2022-06-27 15:11:30|428.53|426.13|428.36|425.96|428.53|426.13|428.36|425.96|0
1656342700000|2022-06-27 15:11:40|427.85|425.45|427.51|425.11|427.85|425.45|427.51|425.11|0
1656342710000|2022-06-27 15:11:50|427.34|424.94|428.7|426.3|428.7|426.3|427.34|424.94|0
1656342720000|2022-06-27 15:12:00|428.87|426.47|430.06|427.66|430.06|427.66|428.87|426.47|0
1656342730000|2022-06-27 15:12:10|429.72|427.32|429.38|426.98|429.72|427.32|429.38|426.98|0
1656342740000|2022-06-27 15:12:20|429.55|427.15|430.4|428|430.4|428|429.55|427.15|0
1656342750000|2022-06-27 15:12:30|430.06|427.66|430.23|427.83|430.23|427.83|429.89|427.49|0
1656342760000|2022-06-27 15:12:40|430.06|427.66|430.75|428.35|430.75|428.35|430.06|427.66|0
1656342770000|2022-06-27 15:12:50|430.4|428|430.58|428.18|430.58|428.18|430.32|427.92|0
1656342780000|2022-06-27 15:13:00|430.06|427.66|430.23|427.83|430.23|427.83|429.89|427.49|0
1656342790000|2022-06-27 15:13:10|429.55|427.15|429.72|427.32|429.89|427.49|429.55|427.15|0
1656342800000|2022-06-27 15:13:20|429.38|426.98|429.04|426.64|429.38|426.98|428.96|426.56|0
1656342810000|2022-06-27 15:13:30|428.7|426.3|429.21|426.81|429.38|426.98|428.7|426.3|0
1656342820000|2022-06-27 15:13:40|429.38|426.98|429.55|427.15|429.55|427.15|429.38|426.98|0
1656342830000|2022-06-27 15:13:50|429.38|426.98|429.55|427.15|429.55|427.15|429.21|426.81|0
1656342840000|2022-06-27 15:14:00|429.38|426.98|429.04|426.64|429.38|426.98|429.04|426.64|0
1656342850000|2022-06-27 15:14:10|429.38|426.98|429.13|426.73|429.38|426.98|429.13|426.73|0
1656342860000|2022-06-27 15:14:20|429.04|426.64|428.87|426.47|429.38|426.98|428.7|426.3|0
1656342870000|2022-06-27 15:14:30|428.96|426.56|429.21|426.81|429.21|426.81|428.87|426.47|0
1656342880000|2022-06-27 15:14:40|429.38|426.98|429.55|427.15|429.72|427.32|429.21|426.81|0
1656342890000|2022-06-27 15:14:50|429.21|426.81|428.53|426.13|429.21|426.81|428.36|425.96|0
1656342900000|2022-06-27 15:15:00|428.87|426.47|428.53|426.13|428.87|426.47|428.53|426.13|0
1656342910000|2022-06-27 15:15:10|428.87|426.47|429.72|427.32|429.72|427.32|428.87|426.47|0
1656342920000|2022-06-27 15:15:20|429.13|426.73|428.53|426.13|429.13|426.73|428.53|426.13|0
1656342930000|2022-06-27 15:15:30|428.7|426.3|428.19|425.79|428.7|426.3|428.19|425.79|0
1656342940000|2022-06-27 15:15:40|427.84|425.44|426.99|424.59|427.84|425.44|426.99|424.59|0
1656342950000|2022-06-27 15:15:50|427.16|424.76|425.97|423.57|427.33|424.93|425.97|423.57|0
1656342960000|2022-06-27 15:16:00|427.16|424.76|427.16|424.76|427.67|425.27|427.16|424.76|0
1656342970000|2022-06-27 15:16:10|426.48|424.08|426.65|424.25|426.65|424.25|426.48|424.08|0
1656342980000|2022-06-27 15:16:20|426.14|423.74|426.82|424.42|426.82|424.42|426.14|423.74|0
1656342990000|2022-06-27 15:16:30|426.48|424.08|426.48|424.08|426.82|424.42|426.31|423.91|0
1656343000000|2022-06-27 15:16:40|426.31|423.91|425.97|423.57|426.31|423.91|425.97|423.57|0
1656343010000|2022-06-27 15:16:50|425.46|423.06|425.12|422.72|425.46|423.06|425.12|422.72|0
1656343020000|2022-06-27 15:17:00|425.63|423.23|426.82|424.42|426.82|424.42|425.63|423.23|0
1656343030000|2022-06-27 15:17:10|426.65|424.25|425.97|423.57|426.65|424.25|425.97|423.57|0
1656343040000|2022-06-27 15:17:20|426.65|424.25|426.65|424.25|426.82|424.42|426.48|424.08|0
1656343050000|2022-06-27 15:17:30|426.99|424.59|426.57|424.17|426.99|424.59|426.48|424.08|0
1656343060000|2022-06-27 15:17:40|426.65|424.25|426.14|423.74|426.65|424.25|425.97|423.57|0
1656343070000|2022-06-27 15:17:50|426.31|423.91|426.31|423.91|426.31|423.91|425.97|423.57|0
1656343080000|2022-06-27 15:18:00|426.82|424.42|427.33|424.93|427.33|424.93|426.82|424.42|0
1656343090000|2022-06-27 15:18:10|426.65|424.25|426.31|423.91|426.91|424.51|426.31|423.91|0
1656343100000|2022-06-27 15:18:20|426.65|424.25|426.65|424.25|426.82|424.42|426.48|424.08|0
1656343110000|2022-06-27 15:18:30|426.82|424.42|427.16|424.76|427.33|424.93|426.82|424.42|0
1656343120000|2022-06-27 15:18:40|426.82|424.42|426.82|424.42|426.99|424.59|426.82|424.42|0
1656343130000|2022-06-27 15:18:50|427.16|424.76|427.16|424.76|427.33|424.93|427.16|424.76|0
1656343140000|2022-06-27 15:19:00|427.33|424.93|427.33|424.93|427.33|424.93|427.33|424.93|0
1656343150000|2022-06-27 15:19:10|426.99|424.59|425.8|423.4|426.99|424.59|425.8|423.4|0
1656343160000|2022-06-27 15:19:20|426.23|423.83|425.8|423.4|426.23|423.83|425.8|423.4|0
1656343170000|2022-06-27 15:19:30|425.63|423.23|425.8|423.4|425.8|423.4|425.29|422.89|0
1656343180000|2022-06-27 15:19:40|425.63|423.23|425.12|422.72|425.63|423.23|425.12|422.72|0
1656343190000|2022-06-27 15:19:50|424.95|422.55|425.29|422.89|425.63|423.23|424.95|422.55|0
1656343200000|2022-06-27 15:20:00|425.46|423.06|425.12|422.72|425.46|423.06|425.12|422.72|0
1656343210000|2022-06-27 15:20:10|425.29|422.89|424.95|422.55|425.97|423.57|424.95|422.55|0
1656343220000|2022-06-27 15:20:20|425.63|423.23|426.14|423.74|426.14|423.74|425.46|423.06|0
1656343230000|2022-06-27 15:20:30|426.31|423.91|425.63|423.23|426.31|423.91|425.63|423.23|0
1656343240000|2022-06-27 15:20:40|425.8|423.4|425.8|423.4|425.8|423.4|425.63|423.23|0
1656343250000|2022-06-27 15:20:50|425.46|423.06|426.14|423.74|426.14|423.74|425.46|423.06|0
1656343260000|2022-06-27 15:21:00|425.8|423.4|424.78|422.38|425.8|423.4|424.78|422.38|0
1656343270000|2022-06-27 15:21:10|424.44|422.04|424.36|421.96|424.61|422.21|424.27|421.87|0
1656343280000|2022-06-27 15:21:20|424.11|421.71|423.94|421.54|424.11|421.71|423.77|421.37|0
1656343290000|2022-06-27 15:21:30|423.77|421.37|423.09|420.69|423.77|421.37|423.09|420.69|0
1656343300000|2022-06-27 15:21:40|423.43|421.03|423.26|420.86|423.6|421.2|423.26|420.86|0
1656343310000|2022-06-27 15:21:50|423.09|420.69|422.24|419.84|423.09|420.69|422.24|419.84|0
1656343320000|2022-06-27 15:22:00|422.07|419.67|422.58|420.18|422.58|420.18|422.07|419.67|0
1656343330000|2022-06-27 15:22:10|422.07|419.67|421.74|419.34|422.07|419.67|421.4|419|0
1656343340000|2022-06-27 15:22:20|421.91|419.51|421.4|419|421.91|419.51|421.4|419|0
1656343350000|2022-06-27 15:22:30|421.23|418.83|421.23|418.83|421.4|419|421.23|418.83|0
1656343360000|2022-06-27 15:22:40|421.32|418.92|421.74|419.34|421.74|419.34|421.32|418.92|0
1656343370000|2022-06-27 15:22:50|421.91|419.51|422.07|419.67|422.07|419.67|421.74|419.34|0
1656343380000|2022-06-27 15:23:00|421.91|419.51|423.26|420.86|423.26|420.86|421.91|419.51|0
1656343390000|2022-06-27 15:23:10|422.24|419.84|422.75|420.35|422.75|420.35|422.24|419.84|0
1656343400000|2022-06-27 15:23:20|422.41|420.01|422.75|420.35|422.92|420.52|422.41|420.01|0
1656343410000|2022-06-27 15:23:30|422.92|420.52|422.58|420.18|422.92|420.52|422.58|420.18|0
1656343420000|2022-06-27 15:23:40|422.75|420.35|422.75|420.35|422.92|420.52|422.75|420.35|0
1656343430000|2022-06-27 15:23:50|422.92|420.52|422.75|420.35|422.92|420.52|422.75|420.35|0
1656343440000|2022-06-27 15:24:00|422.24|419.84|421.23|418.83|422.24|419.84|421.23|418.83|0
1656343450000|2022-06-27 15:24:10|421.06|418.66|420.39|417.99|421.06|418.66|420.39|417.99|0
1656343460000|2022-06-27 15:24:20|420.22|417.82|420.39|417.99|420.39|417.99|420.22|417.82|0
1656343470000|2022-06-27 15:24:30|420.55|418.15|420.72|418.32|420.72|418.32|420.55|418.15|0
1656343480000|2022-06-27 15:24:40|420.55|418.15|421.56|419.16|421.56|419.16|420.55|418.15|0
1656343490000|2022-06-27 15:24:50|421.9|419.5|421.39|418.99|421.9|419.5|421.39|418.99|0
1656343500000|2022-06-27 15:25:00|421.56|419.16|421.06|418.66|421.56|419.16|421.06|418.66|0
1656343510000|2022-06-27 15:25:10|420.89|418.49|420.72|418.32|421.06|418.66|420.72|418.32|0
1656343520000|2022-06-27 15:25:20|420.38|417.98|420.05|417.65|420.38|417.98|420.05|417.65|0
1656343530000|2022-06-27 15:25:30|420.22|417.82|420.22|417.82|420.22|417.82|420.05|417.65|0
1656343540000|2022-06-27 15:25:40|420.38|417.98|420.72|418.32|420.72|418.32|420.38|417.98|0
1656343550000|2022-06-27 15:25:50|420.55|418.15|420.05|417.65|420.72|418.32|420.05|417.65|0
1656343560000|2022-06-27 15:26:00|420.21|417.81|420.55|418.15|420.55|418.15|420.21|417.81|0
1656343570000|2022-06-27 15:26:10|420.72|418.32|421.56|419.16|421.56|419.16|420.72|418.32|0
1656343580000|2022-06-27 15:26:20|421.39|418.99|421.14|418.74|421.39|418.99|421.06|418.66|0
1656343590000|2022-06-27 15:26:30|420.89|418.49|420.97|418.57|421.06|418.66|420.89|418.49|0
1656343600000|2022-06-27 15:26:40|420.72|418.32|420.97|418.57|420.97|418.57|420.72|418.32|0
1656343610000|2022-06-27 15:26:50|420.89|418.49|421.39|418.99|421.39|418.99|420.89|418.49|0
1656343620000|2022-06-27 15:27:00|421.22|418.82|421.31|418.91|421.39|418.99|421.22|418.82|0
1656343630000|2022-06-27 15:27:10|421.06|418.66|421.06|418.66|421.06|418.66|420.89|418.49|0
1656343640000|2022-06-27 15:27:20|420.38|417.98|420.55|418.15|420.55|418.15|420.21|417.81|0
1656343650000|2022-06-27 15:27:30|420.38|417.98|420.38|417.98|420.55|418.15|420.38|417.98|0
1656343660000|2022-06-27 15:27:40|420.55|418.15|420.72|418.32|420.72|418.32|420.55|418.15|0
1656343670000|2022-06-27 15:27:50|420.89|418.49|420.72|418.32|420.89|418.49|420.72|418.32|0
1656343680000|2022-06-27 15:28:00|420.89|418.49|421.22|418.82|421.22|418.82|420.89|418.49|0
1656343690000|2022-06-27 15:28:10|421.39|418.99|421.22|418.82|421.56|419.16|421.05|418.65|0
1656343700000|2022-06-27 15:28:20|421.05|418.65|421.05|418.65|421.05|418.65|421.05|418.65|0
1656343710000|2022-06-27 15:28:30|421.22|418.82|420.89|418.49|421.22|418.82|420.89|418.49|0
1656343720000|2022-06-27 15:28:40|420.72|418.32|420.72|418.32|420.72|418.32|420.55|418.15|0
1656343730000|2022-06-27 15:28:50|420.38|417.98|420.55|418.15|420.55|418.15|420.38|417.98|0
1656343740000|2022-06-27 15:29:00|420.38|417.98|420.55|418.15|420.55|418.15|420.38|417.98|0
1656343750000|2022-06-27 15:29:10|421.05|418.65|420.89|418.49|421.05|418.65|420.72|418.32|0
1656343760000|2022-06-27 15:29:20|421.22|418.82|421.22|418.82|421.22|418.82|421.22|418.82|0
1656343770000|2022-06-27 15:29:30|421.05|418.65|421.56|419.16|421.56|419.16|421.05|418.65|0
1656343780000|2022-06-27 15:29:40|421.22|418.82|421.39|418.99|421.56|419.16|421.22|418.82|0
1656343790000|2022-06-27 15:29:50|421.56|419.16|421.39|418.99|421.56|419.16|421.39|418.99|0
1656343800000|2022-06-27 15:30:00|421.22|418.82|422.23|419.83|422.23|419.83|421.22|418.82|0
1656343810000|2022-06-27 15:30:10|421.73|419.33|421.9|419.5|421.9|419.5|421.73|419.33|0
1656343820000|2022-06-27 15:30:20|421.73|419.33|422.06|419.66|422.06|419.66|421.73|419.33|0
1656343830000|2022-06-27 15:30:30|422.23|419.83|422.74|420.34|422.74|420.34|422.23|419.83|0
1656343840000|2022-06-27 15:30:40|422.91|420.51|422.91|420.51|422.91|420.51|422.91|420.51|0
1656343850000|2022-06-27 15:30:50|422.57|420.17|422.91|420.51|422.91|420.51|422.57|420.17|0
1656343860000|2022-06-27 15:31:00|423.25|420.85|423.67|421.27|423.67|421.27|423.25|420.85|0
1656343870000|2022-06-27 15:31:10|423.58|421.18|423.24|420.84|423.58|421.18|423.24|420.84|0
1656343880000|2022-06-27 15:31:20|423.75|421.35|423.58|421.18|423.75|421.35|423.58|421.18|0
1656343890000|2022-06-27 15:31:30|423.08|420.68|422.91|420.51|423.08|420.68|422.91|420.51|0
1656343900000|2022-06-27 15:31:40|423.08|420.68|423.41|421.01|423.41|421.01|423.08|420.68|0
1656343910000|2022-06-27 15:31:50|423.24|420.84|423.58|421.18|423.58|421.18|422.91|420.51|0
1656343920000|2022-06-27 15:32:00|423.41|421.01|422.91|420.51|423.58|421.18|422.91|420.51|0
1656343930000|2022-06-27 15:32:10|422.99|420.59|422.74|420.34|423.08|420.68|422.74|420.34|0
1656343940000|2022-06-27 15:32:20|422.99|420.59|423.24|420.84|423.24|420.84|422.91|420.51|0
1656343950000|2022-06-27 15:32:30|423.75|421.35|423.92|421.52|423.92|421.52|423.58|421.18|0
1656343960000|2022-06-27 15:32:40|423.75|421.35|424.43|422.03|424.43|422.03|423.75|421.35|0
1656343970000|2022-06-27 15:32:50|424.09|421.69|423.58|421.18|424.09|421.69|423.41|421.01|0
1656343980000|2022-06-27 15:33:00|423.92|421.52|423.58|421.18|424.09|421.69|423.58|421.18|0
1656343990000|2022-06-27 15:33:10|423.75|421.35|422.91|420.51|423.75|421.35|422.91|420.51|0
1656344000000|2022-06-27 15:33:20|422.23|419.83|422.4|420|422.4|420|422.23|419.83|0
1656344010000|2022-06-27 15:33:30|422.06|419.66|422.4|420|422.4|420|422.06|419.66|0
1656344020000|2022-06-27 15:33:40|422.57|420.17|422.57|420.17|422.57|420.17|422.57|420.17|0
1656344030000|2022-06-27 15:33:50|422.74|420.34|423.24|420.84|423.24|420.84|422.74|420.34|0
1656344040000|2022-06-27 15:34:00|423.41|421.01|424.26|421.86|424.26|421.86|423.41|421.01|0
1656344050000|2022-06-27 15:34:10|424.43|422.03|424.76|422.36|424.93|422.53|424.43|422.03|0
1656344060000|2022-06-27 15:34:20|424.68|422.28|424.43|422.03|424.68|422.28|424.43|422.03|0
1656344070000|2022-06-27 15:34:30|424.76|422.36|424.6|422.2|424.93|422.53|424.6|422.2|0
1656344080000|2022-06-27 15:34:40|424.43|422.03|424.43|422.03|424.6|422.2|424.35|421.95|0
1656344090000|2022-06-27 15:34:50|425.1|422.7|424.93|422.53|425.1|422.7|424.76|422.36|0
1656344100000|2022-06-27 15:35:00|425.78|423.38|425.27|422.87|425.78|423.38|424.93|422.53|0
1656344110000|2022-06-27 15:35:10|425.78|423.38|425.78|423.38|425.78|423.38|425.61|423.21|0
1656344120000|2022-06-27 15:35:20|425.61|423.21|424.76|422.36|425.61|423.21|424.6|422.2|0
1656344130000|2022-06-27 15:35:30|424.6|422.2|424.76|422.36|424.76|422.36|424.6|422.2|0
1656344140000|2022-06-27 15:35:40|424.59|422.19|424.51|422.11|424.59|422.19|424.51|422.11|0
1656344150000|2022-06-27 15:35:50|424.68|422.28|424.26|421.86|424.68|422.28|424.26|421.86|0
1656344160000|2022-06-27 15:36:00|424.59|422.19|424.93|422.53|424.93|422.53|424.26|421.86|0
1656344170000|2022-06-27 15:36:10|424.76|422.36|424.93|422.53|425.44|423.04|424.76|422.36|0
1656344180000|2022-06-27 15:36:20|424.59|422.19|424.93|422.53|424.93|422.53|424.59|422.19|0
1656344190000|2022-06-27 15:36:30|425.1|422.7|425.27|422.87|425.44|423.04|425.1|422.7|0
1656344200000|2022-06-27 15:36:40|425.19|422.79|425.78|423.38|425.78|423.38|425.19|422.79|0
1656344210000|2022-06-27 15:36:50|425.53|423.13|425.78|423.38|425.78|423.38|425.44|423.04|0
1656344220000|2022-06-27 15:37:00|426.63|424.23|426.63|424.23|426.8|424.4|426.46|424.06|0
1656344230000|2022-06-27 15:37:10|426.46|424.06|426.46|424.06|426.46|424.06|426.12|423.72|0
1656344240000|2022-06-27 15:37:20|426.63|424.23|427.14|424.74|427.31|424.91|426.63|424.23|0
1656344250000|2022-06-27 15:37:30|427.31|424.91|426.8|424.4|427.31|424.91|426.8|424.4|0
1656344260000|2022-06-27 15:37:40|426.46|424.06|425.44|423.04|426.46|424.06|425.44|423.04|0
1656344270000|2022-06-27 15:37:50|425.61|423.21|425.1|422.7|425.61|423.21|425.1|422.7|0
1656344280000|2022-06-27 15:38:00|425.19|422.79|424.93|422.53|425.44|423.04|424.93|422.53|0
1656344290000|2022-06-27 15:38:10|424.76|422.36|425.1|422.7|425.1|422.7|424.76|422.36|0
1656344300000|2022-06-27 15:38:20|425.44|423.04|425.27|422.87|425.78|423.38|425.27|422.87|0
1656344310000|2022-06-27 15:38:30|425.44|423.04|425.61|423.21|425.61|423.21|425.27|422.87|0
1656344320000|2022-06-27 15:38:40|425.44|423.04|425.1|422.7|425.44|423.04|424.93|422.53|0
1656344330000|2022-06-27 15:38:50|424.93|422.53|425.1|422.7|425.1|422.7|424.76|422.36|0
1656344340000|2022-06-27 15:39:00|424.93|422.53|425.1|422.7|425.1|422.7|424.76|422.36|0
1656344350000|2022-06-27 15:39:10|424.76|422.36|424.59|422.19|425.02|422.62|424.59|422.19|0
1656344360000|2022-06-27 15:39:20|424.85|422.45|424.76|422.36|424.85|422.45|424.76|422.36|0
1656344370000|2022-06-27 15:39:30|424.93|422.53|424.59|422.19|424.93|422.53|424.59|422.19|0
1656344380000|2022-06-27 15:39:40|424.68|422.28|424.68|422.28|424.76|422.36|424.68|422.28|0
1656344390000|2022-06-27 15:39:50|424.59|422.19|424.59|422.19|424.76|422.36|424.59|422.19|0
1656344400000|2022-06-27 15:40:00|424.42|422.02|424.42|422.02|425.02|422.62|424.42|422.02|0
1656344410000|2022-06-27 15:40:10|424.25|421.85|423.92|421.52|424.25|421.85|423.92|421.52|0
1656344420000|2022-06-27 15:40:20|424.09|421.69|423.75|421.35|424.09|421.69|423.75|421.35|0
1656344430000|2022-06-27 15:40:30|423.58|421.18|423.41|421.01|423.75|421.35|423.41|421.01|0
1656344440000|2022-06-27 15:40:40|423.58|421.18|423.07|420.67|423.58|421.18|423.07|420.67|0
1656344450000|2022-06-27 15:40:50|423.24|420.84|422.73|420.33|423.24|420.84|422.73|420.33|0
1656344460000|2022-06-27 15:41:00|423.07|420.67|423.41|421.01|423.41|421.01|423.07|420.67|0
1656344470000|2022-06-27 15:41:10|423.75|421.35|422.57|420.17|423.75|421.35|422.57|420.17|0
1656344480000|2022-06-27 15:41:20|422.65|420.25|423.07|420.67|423.07|420.67|422.65|420.25|0
1656344490000|2022-06-27 15:41:30|422.9|420.5|422.9|420.5|422.9|420.5|422.9|420.5|0
1656344500000|2022-06-27 15:41:40|423.07|420.67|423.07|420.67|423.07|420.67|423.07|420.67|0
1656344510000|2022-06-27 15:41:50|422.9|420.5|423.24|420.84|423.41|421.01|422.9|420.5|0
1656344520000|2022-06-27 15:42:00|422.9|420.5|422.9|420.5|423.07|420.67|422.9|420.5|0
1656344530000|2022-06-27 15:42:10|422.57|420.17|421.72|419.32|422.57|420.17|421.72|419.32|0
1656344540000|2022-06-27 15:42:20|421.55|419.15|421.39|418.99|421.55|419.15|421.39|418.99|0
1656344550000|2022-06-27 15:42:30|421.22|418.82|421.39|418.99|421.55|419.15|421.22|418.82|0
1656344560000|2022-06-27 15:42:40|421.22|418.82|421.39|418.99|421.39|418.99|421.05|418.65|0
1656344570000|2022-06-27 15:42:50|421.55|419.15|421.72|419.32|421.72|419.32|421.55|419.15|0
1656344580000|2022-06-27 15:43:00|421.22|418.82|420.88|418.48|421.39|418.99|420.88|418.48|0
1656344590000|2022-06-27 15:43:10|420.71|418.31|421.05|418.65|421.05|418.65|420.71|418.31|0
1656344600000|2022-06-27 15:43:20|421.72|419.32|421.55|419.15|421.72|419.32|421.55|419.15|0
1656344610000|2022-06-27 15:43:30|421.72|419.32|421.22|418.82|421.72|419.32|421.22|418.82|0
1656344620000|2022-06-27 15:43:40|421.05|418.65|420.88|418.48|421.22|418.82|420.88|418.48|0
1656344630000|2022-06-27 15:43:50|421.05|418.65|421.47|419.07|421.55|419.15|421.05|418.65|0
1656344640000|2022-06-27 15:44:00|421.39|418.99|421.55|419.15|421.55|419.15|421.22|418.82|0
1656344650000|2022-06-27 15:44:10|421.72|419.32|421.72|419.32|421.89|419.49|421.72|419.32|0
1656344660000|2022-06-27 15:44:20|421.89|419.49|422.06|419.66|422.06|419.66|421.72|419.32|0
1656344670000|2022-06-27 15:44:30|422.4|420|422.9|420.5|422.9|420.5|422.4|420|0
1656344680000|2022-06-27 15:44:40|422.4|420|421.72|419.32|422.4|420|421.72|419.32|0
1656344690000|2022-06-27 15:44:50|421.55|419.15|421.55|419.15|421.72|419.32|421.55|419.15|0
1656344700000|2022-06-27 15:45:00|421.38|418.98|421.89|419.49|421.89|419.49|421.38|418.98|0
1656344710000|2022-06-27 15:45:10|421.64|419.24|421.72|419.32|421.89|419.49|421.64|419.24|0
1656344720000|2022-06-27 15:45:20|421.38|418.98|421.55|419.15|421.72|419.32|421.38|418.98|0
1656344730000|2022-06-27 15:45:30|421.38|418.98|421.47|419.07|421.55|419.15|421.38|418.98|0
1656344740000|2022-06-27 15:45:40|421.55|419.15|421.05|418.65|421.55|419.15|421.05|418.65|0
1656344750000|2022-06-27 15:45:50|421.38|418.98|420.71|418.31|421.38|418.98|420.71|418.31|0
1656344760000|2022-06-27 15:46:00|420.37|417.97|420.21|417.81|420.37|417.97|420.21|417.81|0
1656344770000|2022-06-27 15:46:10|420.37|417.97|419.87|417.47|420.37|417.97|419.87|417.47|0
1656344780000|2022-06-27 15:46:20|420.04|417.64|420.54|418.14|420.54|418.14|420.04|417.64|0
1656344790000|2022-06-27 15:46:30|420.71|418.31|421.38|418.98|421.38|418.98|420.71|418.31|0
1656344800000|2022-06-27 15:46:40|421.55|419.15|421.55|419.15|421.55|419.15|421.38|418.98|0
1656344810000|2022-06-27 15:46:50|421.72|419.32|421.38|418.98|421.89|419.49|421.38|418.98|0
1656344820000|2022-06-27 15:47:00|421.72|419.32|421.89|419.49|422.06|419.66|421.72|419.32|0
1656344830000|2022-06-27 15:47:10|422.06|419.66|422.23|419.83|422.23|419.83|422.06|419.66|0
1656344840000|2022-06-27 15:47:20|422.06|419.66|421.89|419.49|422.06|419.66|421.72|419.32|0
1656344850000|2022-06-27 15:47:30|422.06|419.66|421.89|419.49|422.06|419.66|421.89|419.49|0
1656344860000|2022-06-27 15:47:40|422.06|419.66|422.73|420.33|422.73|420.33|422.06|419.66|0
1656344870000|2022-06-27 15:47:50|422.9|420.5|423.24|420.84|423.58|421.18|422.9|420.5|0
1656344880000|2022-06-27 15:48:00|423.58|421.18|423.41|421.01|423.74|421.34|423.41|421.01|0
1656344890000|2022-06-27 15:48:10|423.58|421.18|423.41|421.01|423.58|421.18|423.41|421.01|0
1656344900000|2022-06-27 15:48:20|423.58|421.18|423.24|420.84|423.58|421.18|423.24|420.84|0
1656344910000|2022-06-27 15:48:30|423.07|420.67|423.07|420.67|423.24|420.84|423.07|420.67|0
1656344920000|2022-06-27 15:48:40|423.41|421.01|422.9|420.5|423.41|421.01|422.9|420.5|0
1656344930000|2022-06-27 15:48:50|422.73|420.33|422.73|420.33|422.73|420.33|422.56|420.16|0
1656344940000|2022-06-27 15:49:00|422.39|419.99|422.39|419.99|422.56|420.16|422.39|419.99|0
1656344950000|2022-06-27 15:49:10|422.23|419.83|422.14|419.74|422.23|419.83|422.06|419.66|0
1656344960000|2022-06-27 15:49:20|422.23|419.83|422.39|419.99|422.39|419.99|422.06|419.66|0
1656344970000|2022-06-27 15:49:30|422.56|420.16|422.39|419.99|422.56|420.16|422.39|419.99|0
1656344980000|2022-06-27 15:49:40|422.56|420.16|422.23|419.83|422.56|420.16|422.23|419.83|0
1656344990000|2022-06-27 15:49:50|422.06|419.66|422.56|420.16|422.56|420.16|422.06|419.66|0
1656345000000|2022-06-27 15:50:00|422.9|420.5|422.73|420.33|423.24|420.84|422.73|420.33|0
1656345010000|2022-06-27 15:50:10|422.65|420.25|422.9|420.5|423.07|420.67|422.65|420.25|0
1656345020000|2022-06-27 15:50:20|423.07|420.67|423.74|421.34|423.74|421.34|423.07|420.67|0
1656345030000|2022-06-27 15:50:30|424.08|421.68|423.57|421.17|424.08|421.68|423.24|420.84|0
1656345040000|2022-06-27 15:50:40|423.49|421.09|423.41|421.01|423.49|421.09|423.07|420.67|0
1656345050000|2022-06-27 15:50:50|423.07|420.67|422.9|420.5|423.07|420.67|422.9|420.5|0
1656345060000|2022-06-27 15:51:00|422.56|420.16|423.07|420.67|423.24|420.84|422.56|420.16|0
1656345070000|2022-06-27 15:51:10|423.24|420.84|423.07|420.67|423.24|420.84|422.9|420.5|0
1656345080000|2022-06-27 15:51:20|422.9|420.5|423.91|421.51|423.91|421.51|422.9|420.5|0
1656345090000|2022-06-27 15:51:30|424.25|421.85|424.42|422.02|424.42|422.02|423.91|421.51|0
1656345100000|2022-06-27 15:51:40|424.08|421.68|423.74|421.34|424.08|421.68|423.74|421.34|0
1656345110000|2022-06-27 15:51:50|424.08|421.68|424.08|421.68|424.25|421.85|424.08|421.68|0
1656345120000|2022-06-27 15:52:00|424.25|421.85|424.93|422.53|424.93|422.53|424.25|421.85|0
1656345130000|2022-06-27 15:52:10|424.76|422.36|423.74|421.34|424.76|422.36|423.74|421.34|0
1656345140000|2022-06-27 15:52:20|423.91|421.51|423.74|421.34|423.91|421.51|423.74|421.34|0
1656345150000|2022-06-27 15:52:30|423.57|421.17|424.08|421.68|424.25|421.85|423.57|421.17|0
1656345160000|2022-06-27 15:52:40|423.91|421.51|423.57|421.17|423.91|421.51|423.57|421.17|0
1656345170000|2022-06-27 15:52:50|423.24|420.84|423.57|421.17|423.57|421.17|423.24|420.84|0
1656345180000|2022-06-27 15:53:00|423.4|421|424.08|421.68|424.08|421.68|423.4|421|0
1656345190000|2022-06-27 15:53:10|424.25|421.85|423.91|421.51|424.42|422.02|423.91|421.51|0
1656345200000|2022-06-27 15:53:20|424|421.6|424.08|421.68|424.08|421.68|423.57|421.17|0
1656345210000|2022-06-27 15:53:30|424.34|421.94|423.74|421.34|424.34|421.94|423.74|421.34|0
1656345220000|2022-06-27 15:53:40|423.91|421.51|424.42|422.02|424.42|422.02|423.91|421.51|0
1656345230000|2022-06-27 15:53:50|424.51|422.11|424.25|421.85|424.51|422.11|424.25|421.85|0
1656345240000|2022-06-27 15:54:00|424.08|421.68|424|421.6|424.25|421.85|424|421.6|0
1656345250000|2022-06-27 15:54:10|424.25|421.85|424.25|421.85|424.42|422.02|424.25|421.85|0
1656345260000|2022-06-27 15:54:20|424.51|422.11|424.17|421.77|424.51|422.11|423.91|421.51|0
1656345270000|2022-06-27 15:54:30|424.08|421.68|424.25|421.85|424.42|422.02|424.08|421.68|0
1656345280000|2022-06-27 15:54:40|424.59|422.19|424.42|422.02|424.59|422.19|424.25|421.85|0
1656345290000|2022-06-27 15:54:50|424.08|421.68|424.59|422.19|424.59|422.19|424.08|421.68|0
1656345300000|2022-06-27 15:55:00|424.93|422.53|424.93|422.53|424.93|422.53|424.59|422.19|0
1656345310000|2022-06-27 15:55:10|424.51|422.11|424.25|421.85|424.51|422.11|424.25|421.85|0
1656345320000|2022-06-27 15:55:20|424.08|421.68|424.08|421.68|424.25|421.85|424.08|421.68|0
1656345330000|2022-06-27 15:55:30|423.57|421.17|423.74|421.34|423.74|421.34|423.57|421.17|0
1656345340000|2022-06-27 15:55:40|423.4|421|423.23|420.83|423.74|421.34|423.23|420.83|0
1656345350000|2022-06-27 15:55:50|423.4|421|423.74|421.34|423.74|421.34|423.4|421|0
1656345360000|2022-06-27 15:56:00|424.25|421.85|423.83|421.43|424.25|421.85|423.83|421.43|0
1656345370000|2022-06-27 15:56:10|423.91|421.51|423.57|421.17|423.91|421.51|423.4|421|0
1656345380000|2022-06-27 15:56:20|423.74|421.34|424|421.6|424|421.6|423.57|421.17|0
1656345390000|2022-06-27 15:56:30|424.08|421.68|425.09|422.69|425.09|422.69|424.08|421.68|0
1656345400000|2022-06-27 15:56:40|426.11|423.71|424.92|422.52|426.11|423.71|424.92|422.52|0
1656345410000|2022-06-27 15:56:50|424.76|422.36|424.59|422.19|424.76|422.36|424.59|422.19|0
1656345420000|2022-06-27 15:57:00|424.92|422.52|423.57|421.17|424.92|422.52|423.57|421.17|0
1656345430000|2022-06-27 15:57:10|423.49|421.09|423.49|421.09|423.57|421.17|423.23|420.83|0
1656345440000|2022-06-27 15:57:20|423.91|421.51|424.42|422.02|424.59|422.19|423.57|421.17|0
1656345450000|2022-06-27 15:57:30|424.59|422.19|425.43|423.03|425.43|423.03|424.59|422.19|0
1656345460000|2022-06-27 15:57:40|425.26|422.86|425.43|423.03|425.43|423.03|424.92|422.52|0
1656345470000|2022-06-27 15:57:50|425.09|422.69|424.75|422.35|425.09|422.69|424.75|422.35|0
1656345480000|2022-06-27 15:58:00|424.59|422.19|424.75|422.35|425.09|422.69|424.59|422.19|0
1656345490000|2022-06-27 15:58:10|425.09|422.69|425.01|422.61|425.43|423.03|425.01|422.61|0
1656345500000|2022-06-27 15:58:20|425.09|422.69|424.75|422.35|425.09|422.69|424.59|422.19|0
1656345510000|2022-06-27 15:58:30|424.92|422.52|424.75|422.35|424.92|422.52|424.59|422.19|0
1656345520000|2022-06-27 15:58:40|423.74|421.34|422.73|420.33|423.74|421.34|422.73|420.33|0
1656345530000|2022-06-27 15:58:50|423.74|421.34|423.74|421.34|423.74|421.34|423.4|421|0
1656345540000|2022-06-27 15:59:00|423.91|421.51|423.74|421.34|424.08|421.68|423.74|421.34|0
1656345550000|2022-06-27 15:59:10|423.4|421|423.4|421|423.4|421|423.4|421|0
1656345560000|2022-06-27 15:59:20|423.23|420.83|423.4|421|423.4|421|423.23|420.83|0
1656345570000|2022-06-27 15:59:30|423.23|420.83|423.23|420.83|423.4|421|423.23|420.83|0
1656345580000|2022-06-27 15:59:40|423.15|420.75|423.4|421|423.4|421|423.15|420.75|0
1656345590000|2022-06-27 15:59:50|423.06|420.66|423.4|421|423.4|421|423.06|420.66|0
1656345600000|2022-06-27 16:00:00|423.91|421.51|423.06|420.66|423.91|421.51|423.06|420.66|0
1656345610000|2022-06-27 16:00:10|423.23|420.83|422.9|420.5|423.23|420.83|422.9|420.5|0
1656345620000|2022-06-27 16:00:20|423.06|420.66|422.56|420.16|423.06|420.66|422.56|420.16|0
1656345630000|2022-06-27 16:00:30|422.73|420.33|423.06|420.66|423.06|420.66|422.73|420.33|0
1656345640000|2022-06-27 16:00:40|423.4|421|423.06|420.66|423.4|421|423.06|420.66|0
1656345650000|2022-06-27 16:00:50|423.23|420.83|424.75|422.35|424.75|422.35|423.23|420.83|0
1656345660000|2022-06-27 16:01:00|425.09|422.69|425.26|422.86|425.26|422.86|424.92|422.52|0
1656345670000|2022-06-27 16:01:10|425.6|423.2|425.43|423.03|425.77|423.37|425.43|423.03|0
1656345680000|2022-06-27 16:01:20|425.77|423.37|425.35|422.95|425.77|423.37|425.35|422.95|0
1656345690000|2022-06-27 16:01:30|425.43|423.03|424.42|422.02|425.43|423.03|424.42|422.02|0
1656345700000|2022-06-27 16:01:40|424.58|422.18|425.26|422.86|425.26|422.86|424.42|422.02|0
1656345710000|2022-06-27 16:01:50|425.09|422.69|426.28|423.88|426.28|423.88|425.09|422.69|0
1656345720000|2022-06-27 16:02:00|426.79|424.39|427.3|424.9|427.47|425.07|426.79|424.39|0
1656345730000|2022-06-27 16:02:10|427.63|425.23|427.3|424.9|427.8|425.4|427.3|424.9|0
1656345740000|2022-06-27 16:02:20|427.8|425.4|427.63|425.23|428.14|425.74|427.63|425.23|0
1656345750000|2022-06-27 16:02:30|427.3|424.9|427.63|425.23|427.8|425.4|427.3|424.9|0
1656345760000|2022-06-27 16:02:40|427.8|425.4|428.4|426|428.48|426.08|427.8|425.4|0
1656345770000|2022-06-27 16:02:50|428.48|426.08|427.8|425.4|428.48|426.08|427.8|425.4|0
1656345780000|2022-06-27 16:03:00|427.63|425.23|426.96|424.56|427.63|425.23|426.96|424.56|0
1656345790000|2022-06-27 16:03:10|426.79|424.39|426.28|423.88|426.79|424.39|426.28|423.88|0
1656345800000|2022-06-27 16:03:20|425.6|423.2|425.35|422.95|425.6|423.2|425.35|422.95|0
1656345810000|2022-06-27 16:03:30|425.43|423.03|426.11|423.71|426.11|423.71|425.43|423.03|0
1656345820000|2022-06-27 16:03:40|425.77|423.37|426.11|423.71|426.11|423.71|425.77|423.37|0
1656345830000|2022-06-27 16:03:50|426.28|423.88|426.62|424.22|426.62|424.22|426.28|423.88|0
1656345840000|2022-06-27 16:04:00|426.79|424.39|426.96|424.56|427.12|424.72|426.79|424.39|0
1656345850000|2022-06-27 16:04:10|426.62|424.22|427.38|424.98|427.38|424.98|426.62|424.22|0
1656345860000|2022-06-27 16:04:20|427.63|425.23|429.33|426.93|429.33|426.93|427.46|425.06|0
1656345870000|2022-06-27 16:04:30|428.99|426.59|429.16|426.76|429.16|426.76|428.82|426.42|0
1656345880000|2022-06-27 16:04:40|429.33|426.93|429.16|426.76|429.5|427.1|429.16|426.76|0
1656345890000|2022-06-27 16:04:50|428.99|426.59|428.14|425.74|428.99|426.59|428.14|425.74|0
1656345900000|2022-06-27 16:05:00|427.63|425.23|428.31|425.91|428.48|426.08|427.63|425.23|0
1656345910000|2022-06-27 16:05:10|428.14|425.74|428.65|426.25|428.65|426.25|428.14|425.74|0
1656345920000|2022-06-27 16:05:20|428.82|426.42|428.82|426.42|428.82|426.42|428.65|426.25|0
1656345930000|2022-06-27 16:05:30|428.99|426.59|428.82|426.42|428.99|426.59|428.65|426.25|0
1656345940000|2022-06-27 16:05:40|428.99|426.59|428.65|426.25|428.99|426.59|428.65|426.25|0
1656345950000|2022-06-27 16:05:50|428.99|426.59|428.99|426.59|428.99|426.59|428.82|426.42|0
1656345960000|2022-06-27 16:06:00|429.16|426.76|429.84|427.44|430.19|427.79|429.16|426.76|0
1656345970000|2022-06-27 16:06:10|430.02|427.62|429.84|427.44|430.19|427.79|429.84|427.44|0
1656345980000|2022-06-27 16:06:20|429.67|427.27|429.84|427.44|429.84|427.44|429.67|427.27|0
1656345990000|2022-06-27 16:06:30|430.19|427.79|429.59|427.19|430.19|427.79|429.59|427.19|0
1656346000000|2022-06-27 16:06:40|429.33|426.93|429.67|427.27|429.84|427.44|429.33|426.93|0
1656346010000|2022-06-27 16:06:50|429.33|426.93|429.16|426.76|429.67|427.27|429.16|426.76|0
1656346020000|2022-06-27 16:07:00|428.48|426.08|428.14|425.74|428.48|426.08|428.14|425.74|0
1656346030000|2022-06-27 16:07:10|427.46|425.06|427.97|425.57|427.97|425.57|427.29|424.89|0
1656346040000|2022-06-27 16:07:20|428.14|425.74|428.65|426.25|428.65|426.25|428.14|425.74|0
1656346050000|2022-06-27 16:07:30|427.97|425.57|428.14|425.74|428.31|425.91|427.97|425.57|0
1656346060000|2022-06-27 16:07:40|427.97|425.57|428.14|425.74|428.14|425.74|427.89|425.49|0
1656346070000|2022-06-27 16:07:50|428.48|426.08|428.48|426.08|428.65|426.25|428.48|426.08|0
1656346080000|2022-06-27 16:08:00|427.97|425.57|428.14|425.74|428.14|425.74|427.97|425.57|0
1656346090000|2022-06-27 16:08:10|427.97|425.57|427.97|425.57|427.97|425.57|427.8|425.4|0
1656346100000|2022-06-27 16:08:20|427.63|425.23|427.63|425.23|427.63|425.23|427.46|425.06|0
1656346110000|2022-06-27 16:08:30|427.89|425.49|428.4|426|428.48|426.08|427.89|425.49|0
1656346120000|2022-06-27 16:08:40|428.14|425.74|428.31|425.91|428.31|425.91|428.14|425.74|0
1656346130000|2022-06-27 16:08:50|428.14|425.74|428.14|425.74|428.14|425.74|427.97|425.57|0
1656346140000|2022-06-27 16:09:00|427.97|425.57|427.97|425.57|427.97|425.57|427.8|425.4|0
1656346150000|2022-06-27 16:09:10|427.8|425.4|428.31|425.91|428.31|425.91|427.8|425.4|0
1656346160000|2022-06-27 16:09:20|428.14|425.74|428.23|425.83|428.31|425.91|428.14|425.74|0
1656346170000|2022-06-27 16:09:30|428.57|426.17|428.48|426.08|428.65|426.25|428.48|426.08|0
1656346180000|2022-06-27 16:09:40|428.14|425.74|428.14|425.74|428.14|425.74|428.14|425.74|0
1656346190000|2022-06-27 16:09:50|427.97|425.57|427.97|425.57|428.14|425.74|427.97|425.57|0
1656346200000|2022-06-27 16:10:00|428.31|425.91|429.5|427.1|429.5|427.1|428.31|425.91|0
1656346210000|2022-06-27 16:10:10|429.16|426.76|429.33|426.93|429.33|426.93|429.16|426.76|0
1656346220000|2022-06-27 16:10:20|429.5|427.1|429.5|427.1|429.5|427.1|429.33|426.93|0
1656346230000|2022-06-27 16:10:30|429.33|426.93|429.33|426.93|429.33|426.93|428.82|426.42|0
1656346240000|2022-06-27 16:10:40|428.99|426.59|429.16|426.76|429.16|426.76|428.82|426.42|0
1656346250000|2022-06-27 16:10:50|429.33|426.93|429.33|426.93|429.59|427.19|429.33|426.93|0
1656346260000|2022-06-27 16:11:00|429.67|427.27|429.33|426.93|429.67|427.27|428.99|426.59|0
1656346270000|2022-06-27 16:11:10|428.99|426.59|429.5|427.1|429.5|427.1|428.99|426.59|0
1656346280000|2022-06-27 16:11:20|430.18|427.78|429.42|427.02|430.18|427.78|429.33|426.93|0
1656346290000|2022-06-27 16:11:30|429.33|426.93|429.33|426.93|429.67|427.27|429.16|426.76|0
1656346300000|2022-06-27 16:11:40|428.99|426.59|428.82|426.42|428.99|426.59|428.82|426.42|0
1656346310000|2022-06-27 16:11:50|428.48|426.08|428.48|426.08|428.65|426.25|428.48|426.08|0
1656346320000|2022-06-27 16:12:00|428.99|426.59|428.65|426.25|428.99|426.59|428.65|426.25|0
1656346330000|2022-06-27 16:12:10|428.48|426.08|428.14|425.74|428.48|426.08|428.14|425.74|0
1656346340000|2022-06-27 16:12:20|428.31|425.91|428.31|425.91|428.57|426.17|428.31|425.91|0
1656346350000|2022-06-27 16:12:30|428.48|426.08|428.31|425.91|428.48|426.08|428.31|425.91|0
1656346360000|2022-06-27 16:12:40|428.14|425.74|428.14|425.74|428.31|425.91|428.14|425.74|0
1656346370000|2022-06-27 16:12:50|427.97|425.57|428.48|426.08|428.48|426.08|427.97|425.57|0
1656346380000|2022-06-27 16:13:00|428.31|425.91|427.8|425.4|428.31|425.91|427.8|425.4|0
1656346390000|2022-06-27 16:13:10|427.29|424.89|428.57|426.17|428.57|426.17|427.29|424.89|0
1656346400000|2022-06-27 16:13:20|428.65|426.25|428.65|426.25|428.65|426.25|428.65|426.25|0
1656346410000|2022-06-27 16:13:30|427.8|425.4|427.63|425.23|427.8|425.4|427.46|425.06|0
1656346420000|2022-06-27 16:13:40|427.8|425.4|427.72|425.32|427.8|425.4|427.72|425.32|0
1656346430000|2022-06-27 16:13:50|428.14|425.74|428.48|426.08|428.48|426.08|428.14|425.74|0
1656346440000|2022-06-27 16:14:00|428.14|425.74|428.65|426.25|428.99|426.59|428.14|425.74|0
1656346450000|2022-06-27 16:14:10|428.57|426.17|427.97|425.57|428.57|426.17|427.97|425.57|0
1656346460000|2022-06-27 16:14:20|428.14|425.74|428.14|425.74|428.14|425.74|427.8|425.4|0
1656346470000|2022-06-27 16:14:30|427.97|425.57|427.8|425.4|427.97|425.57|427.63|425.23|0
1656346480000|2022-06-27 16:14:40|427.97|425.57|428.31|425.91|428.48|426.08|427.97|425.57|0
1656346490000|2022-06-27 16:14:50|428.4|426|428.99|426.59|428.99|426.59|428.4|426|0
1656346500000|2022-06-27 16:15:00|429.16|426.76|428.99|426.59|429.16|426.76|428.99|426.59|0
1656346510000|2022-06-27 16:15:10|428.82|426.42|428.82|426.42|428.99|426.59|428.82|426.42|0
1656346520000|2022-06-27 16:15:20|428.99|426.59|428.99|426.59|428.99|426.59|428.99|426.59|0
1656346530000|2022-06-27 16:15:30|429.08|426.68|428.82|426.42|429.08|426.68|428.82|426.42|0
1656346540000|2022-06-27 16:15:40|428.65|426.25|428.99|426.59|428.99|426.59|428.65|426.25|0
1656346550000|2022-06-27 16:15:50|429.5|427.1|429.84|427.44|429.84|427.44|429.5|427.1|0
1656346560000|2022-06-27 16:16:00|429.67|427.27|429.84|427.44|429.84|427.44|429.67|427.27|0
1656346570000|2022-06-27 16:16:10|430.01|427.61|428.99|426.59|430.01|427.61|428.99|426.59|0
1656346580000|2022-06-27 16:16:20|429.33|426.93|429.5|427.1|429.5|427.1|429.33|426.93|0
1656346590000|2022-06-27 16:16:30|429.42|427.02|429.67|427.27|429.67|427.27|429.42|427.02|0
1656346600000|2022-06-27 16:16:40|429.5|427.1|429.67|427.27|429.67|427.27|429.5|427.1|0
1656346610000|2022-06-27 16:16:50|430.18|427.78|430.18|427.78|430.35|427.95|430.18|427.78|0
1656346620000|2022-06-27 16:17:00|429.84|427.44|430.01|427.61|430.01|427.61|429.84|427.44|0
1656346630000|2022-06-27 16:17:10|431.03|428.63|431.37|428.97|431.55|429.15|431.03|428.63|0
1656346640000|2022-06-27 16:17:20|431.03|428.63|430.52|428.12|431.03|428.63|430.52|428.12|0
1656346650000|2022-06-27 16:17:30|429.84|427.44|429.16|426.76|429.84|427.44|429.16|426.76|0
1656346660000|2022-06-27 16:17:40|428.82|426.42|428.48|426.08|428.82|426.42|428.48|426.08|0
1656346670000|2022-06-27 16:17:50|428.82|426.42|428.48|426.08|428.82|426.42|428.31|425.91|0
1656346680000|2022-06-27 16:18:00|428.82|426.42|428.99|426.59|429.16|426.76|428.82|426.42|0
1656346690000|2022-06-27 16:18:10|429.16|426.76|429.5|427.1|429.5|427.1|429.08|426.68|0
1656346700000|2022-06-27 16:18:20|429.33|426.93|428.99|426.59|429.33|426.93|428.99|426.59|0
1656346710000|2022-06-27 16:18:30|428.82|426.42|428.82|426.42|428.82|426.42|428.82|426.42|0
1656346720000|2022-06-27 16:18:40|428.48|426.08|428.14|425.74|428.48|426.08|428.14|425.74|0
1656346730000|2022-06-27 16:18:50|427.97|425.57|427.63|425.23|427.97|425.57|427.63|425.23|0
1656346740000|2022-06-27 16:19:00|428.14|425.74|427.46|425.06|428.23|425.83|427.46|425.06|0
1656346750000|2022-06-27 16:19:10|427.8|425.4|427.46|425.06|428.14|425.74|427.46|425.06|0
1656346760000|2022-06-27 16:19:20|427.29|424.89|427.29|424.89|427.29|424.89|427.29|424.89|0
1656346770000|2022-06-27 16:19:30|427.12|424.72|427.46|425.06|427.46|425.06|427.12|424.72|0
1656346780000|2022-06-27 16:19:40|427.8|425.4|426.95|424.55|427.8|425.4|426.95|424.55|0
1656346790000|2022-06-27 16:19:50|426.78|424.38|426.95|424.55|426.95|424.55|426.78|424.38|0
1656346800000|2022-06-27 16:20:00|426.78|424.38|426.78|424.38|426.95|424.55|426.78|424.38|0
1656346810000|2022-06-27 16:20:10|426.61|424.21|426.27|423.87|426.61|424.21|426.27|423.87|0
1656346820000|2022-06-27 16:20:20|426.1|423.7|427.29|424.89|427.29|424.89|426.1|423.7|0
1656346830000|2022-06-27 16:20:30|426.95|424.55|427.12|424.72|427.12|424.72|426.95|424.55|0
1656346840000|2022-06-27 16:20:40|427.29|424.89|426.78|424.38|427.63|425.23|426.78|424.38|0
1656346850000|2022-06-27 16:20:50|426.61|424.21|426.61|424.21|426.61|424.21|426.44|424.04|0
1656346860000|2022-06-27 16:21:00|426.44|424.04|426.27|423.87|426.61|424.21|426.27|423.87|0
1656346870000|2022-06-27 16:21:10|426.1|423.7|427.12|424.72|427.12|424.72|426.1|423.7|0
1656346880000|2022-06-27 16:21:20|426.78|424.38|426.61|424.21|426.78|424.38|426.61|424.21|0
1656346890000|2022-06-27 16:21:30|426.44|424.04|426.78|424.38|426.78|424.38|426.44|424.04|0
1656346900000|2022-06-27 16:21:40|426.44|424.04|426.95|424.55|426.95|424.55|426.44|424.04|0
1656346910000|2022-06-27 16:21:50|426.61|424.21|426.44|424.04|426.61|424.21|426.27|423.87|0
1656346920000|2022-06-27 16:22:00|426.61|424.21|426.78|424.38|427.12|424.72|426.44|424.04|0
1656346930000|2022-06-27 16:22:10|426.95|424.55|426.95|424.55|427.29|424.89|426.95|424.55|0
1656346940000|2022-06-27 16:22:20|427.29|424.89|426.95|424.55|427.29|424.89|426.95|424.55|0
1656346950000|2022-06-27 16:22:30|427.12|424.72|427.29|424.89|427.29|424.89|427.12|424.72|0
1656346960000|2022-06-27 16:22:40|427.46|425.06|427.29|424.89|427.46|425.06|427.29|424.89|0
1656346970000|2022-06-27 16:22:50|427.46|425.06|428.31|425.91|428.48|426.08|427.46|425.06|0
1656346980000|2022-06-27 16:23:00|428.48|426.08|428.31|425.91|428.48|426.08|428.31|425.91|0
1656346990000|2022-06-27 16:23:10|427.97|425.57|427.97|425.57|428.05|425.65|427.97|425.57|0
1656347000000|2022-06-27 16:23:20|428.14|425.74|428.14|425.74|428.14|425.74|427.97|425.57|0
1656347010000|2022-06-27 16:23:30|428.05|425.65|428.14|425.74|428.14|425.74|428.05|425.65|0
1656347020000|2022-06-27 16:23:40|428.48|426.08|428.31|425.91|428.48|426.08|428.31|425.91|0
1656347030000|2022-06-27 16:23:50|428.05|425.65|428.14|425.74|428.14|425.74|428.05|425.65|0
1656347040000|2022-06-27 16:24:00|428.31|425.91|428.14|425.74|428.31|425.91|428.14|425.74|0
1656347050000|2022-06-27 16:24:10|428.48|426.08|428.31|425.91|428.82|426.42|428.31|425.91|0
1656347060000|2022-06-27 16:24:20|428.48|426.08|428.65|426.25|428.65|426.25|428.48|426.08|0
1656347070000|2022-06-27 16:24:30|428.82|426.42|430.01|427.61|430.01|427.61|428.82|426.42|0
1656347080000|2022-06-27 16:24:40|430.18|427.78|430.01|427.61|430.52|428.12|430.01|427.61|0
1656347090000|2022-06-27 16:24:50|430.18|427.78|430.35|427.95|430.35|427.95|430.01|427.61|0
1656347100000|2022-06-27 16:25:00|430.52|428.12|430.35|427.95|430.52|428.12|430.18|427.78|0
1656347110000|2022-06-27 16:25:10|429.84|427.44|430.86|428.46|430.86|428.46|429.84|427.44|0
1656347120000|2022-06-27 16:25:20|430.35|427.95|431.88|429.48|431.88|429.48|430.35|427.95|0
1656347130000|2022-06-27 16:25:30|431.71|429.31|432.57|430.17|432.57|430.17|431.71|429.31|0
1656347140000|2022-06-27 16:25:40|432.4|430|433.08|430.68|433.08|430.68|432.4|430|0
1656347150000|2022-06-27 16:25:50|432.91|430.51|432.57|430.17|432.91|430.51|432.57|430.17|0
1656347160000|2022-06-27 16:26:00|433.08|430.68|433.08|430.68|433.25|430.85|433.08|430.68|0
1656347170000|2022-06-27 16:26:10|432.74|430.34|431.67|429.27|432.91|430.51|431.67|429.27|0
1656347180000|2022-06-27 16:26:20|431.5|429.1|431.85|429.45|431.85|429.45|431.33|428.93|0
1656347190000|2022-06-27 16:26:30|433.11|430.71|433.97|431.57|433.97|431.57|433.11|430.71|0
1656347200000|2022-06-27 16:26:40|433.79|431.39|433.45|431.05|433.79|431.39|433.45|431.05|0
1656347210000|2022-06-27 16:26:50|433.62|431.22|432.94|430.54|433.79|431.39|432.94|430.54|0
1656347220000|2022-06-27 16:27:00|432.08|429.68|432.6|430.2|432.6|430.2|432.08|429.68|0
1656347230000|2022-06-27 16:27:10|433.28|430.88|433.45|431.05|433.62|431.22|433.28|430.88|0
1656347240000|2022-06-27 16:27:20|433.79|431.39|433.97|431.57|433.97|431.57|433.79|431.39|0
1656347250000|2022-06-27 16:27:30|433.79|431.39|433.97|431.57|433.97|431.57|433.79|431.39|0
1656347260000|2022-06-27 16:27:40|433.79|431.39|433.62|431.22|433.79|431.39|433.45|431.05|0
1656347270000|2022-06-27 16:27:50|433.71|431.31|433.62|431.22|433.71|431.31|433.45|431.05|0
1656347280000|2022-06-27 16:28:00|434.14|431.74|433.79|431.39|434.14|431.74|433.79|431.39|0
1656347290000|2022-06-27 16:28:10|434.14|431.74|434.14|431.74|434.14|431.74|433.97|431.57|0
1656347300000|2022-06-27 16:28:20|434.31|431.91|434.65|432.25|434.65|432.25|434.31|431.91|0
1656347310000|2022-06-27 16:28:30|434.31|431.91|434.31|431.91|434.31|431.91|434.14|431.74|0
1656347320000|2022-06-27 16:28:40|434.14|431.74|434.31|431.91|434.31|431.91|433.97|431.57|0
1656347330000|2022-06-27 16:28:50|433.97|431.57|433.2|430.8|433.97|431.57|433.2|430.8|0
1656347340000|2022-06-27 16:29:00|433.11|430.71|433.2|430.8|433.2|430.8|433.11|430.71|0
1656347350000|2022-06-27 16:29:10|433.28|430.88|433.28|430.88|433.45|431.05|433.28|430.88|0
1656347360000|2022-06-27 16:29:20|433.11|430.71|432.94|430.54|433.11|430.71|432.94|430.54|0
1656347370000|2022-06-27 16:29:30|433.62|431.22|433.45|431.05|433.96|431.56|433.45|431.05|0
1656347380000|2022-06-27 16:29:40|433.62|431.22|433.45|431.05|433.62|431.22|433.03|430.63|0
1656347390000|2022-06-27 16:29:50|433.28|430.88|433.45|431.05|433.62|431.22|433.28|430.88|0
1656347400000|2022-06-27 16:30:00|433.96|431.56|433.79|431.39|433.96|431.56|433.79|431.39|0
1656347410000|2022-06-27 16:30:10|433.96|431.56|434.31|431.91|434.31|431.91|433.96|431.56|0
1656347420000|2022-06-27 16:30:20|434.48|432.08|434.48|432.08|434.48|432.08|434.31|431.91|0
1656347430000|2022-06-27 16:30:30|434.65|432.25|434.4|432|434.65|432.25|434.22|431.82|0
1656347440000|2022-06-27 16:30:40|434.48|432.08|434.82|432.42|434.82|432.42|434.14|431.74|0
1656347450000|2022-06-27 16:30:50|434.99|432.59|435.16|432.76|435.16|432.76|434.82|432.42|0
1656347460000|2022-06-27 16:31:00|435.08|432.68|435.16|432.76|435.34|432.94|435.08|432.68|0
1656347470000|2022-06-27 16:31:10|435.34|432.94|435.51|433.11|435.68|433.28|435.34|432.94|0
1656347480000|2022-06-27 16:31:20|435.68|433.28|434.65|432.25|435.68|433.28|434.65|432.25|0
1656347490000|2022-06-27 16:31:30|434.82|432.42|434.82|432.42|435.16|432.76|434.82|432.42|0
1656347500000|2022-06-27 16:31:40|434.48|432.08|434.65|432.25|434.65|432.25|434.31|431.91|0
1656347510000|2022-06-27 16:31:50|434.82|432.42|434.65|432.25|434.82|432.42|434.65|432.25|0
1656347520000|2022-06-27 16:32:00|434.48|432.08|434.99|432.59|434.99|432.59|434.31|431.91|0
1656347530000|2022-06-27 16:32:10|434.82|432.42|435.33|432.93|435.33|432.93|434.82|432.42|0
1656347540000|2022-06-27 16:32:20|435.68|433.28|436.02|433.62|436.02|433.62|435.68|433.28|0
1656347550000|2022-06-27 16:32:30|435.68|433.28|435.85|433.45|435.85|433.45|435.68|433.28|0
1656347560000|2022-06-27 16:32:40|435.68|433.28|436.02|433.62|436.02|433.62|435.68|433.28|0
1656347570000|2022-06-27 16:32:50|436.11|433.71|436.11|433.71|436.11|433.71|436.11|433.71|0
1656347580000|2022-06-27 16:33:00|436.19|433.79|436.02|433.62|436.36|433.96|436.02|433.62|0
1656347590000|2022-06-27 16:33:10|435.85|433.45|436.36|433.96|436.54|434.14|435.85|433.45|0
1656347600000|2022-06-27 16:33:20|436.19|433.79|435.51|433.11|436.19|433.79|435.51|433.11|0
1656347610000|2022-06-27 16:33:30|436.02|433.62|436.36|433.96|436.36|433.96|436.02|433.62|0
1656347620000|2022-06-27 16:33:40|436.19|433.79|436.02|433.62|436.19|433.79|435.85|433.45|0
1656347630000|2022-06-27 16:33:50|435.85|433.45|436.54|434.14|436.71|434.31|435.85|433.45|0
1656347640000|2022-06-27 16:34:00|436.88|434.48|437.22|434.82|437.22|434.82|436.88|434.48|0
1656347650000|2022-06-27 16:34:10|437.05|434.65|436.88|434.48|437.39|434.99|436.88|434.48|0
1656347660000|2022-06-27 16:34:20|436.71|434.31|436.36|433.96|436.71|434.31|436.36|433.96|0
1656347670000|2022-06-27 16:34:30|436.54|434.14|436.02|433.62|436.71|434.31|436.02|433.62|0
1656347680000|2022-06-27 16:34:40|436.19|433.79|436.19|433.79|436.19|433.79|436.02|433.62|0
1656347690000|2022-06-27 16:34:50|435.85|433.45|436.19|433.79|436.36|433.96|435.85|433.45|0
1656347700000|2022-06-27 16:35:00|437.05|434.65|436.71|434.31|437.05|434.65|436.71|434.31|0
1656347710000|2022-06-27 16:35:10|437.05|434.65|436.62|434.22|437.57|435.17|436.62|434.22|0
1656347720000|2022-06-27 16:35:20|436.19|433.79|435.85|433.45|436.19|433.79|435.5|433.1|0
1656347730000|2022-06-27 16:35:30|435.68|433.28|435.33|432.93|435.68|433.28|435.16|432.76|0
1656347740000|2022-06-27 16:35:40|435.5|433.1|435.77|433.37|435.85|433.45|435.5|433.1|0
1656347750000|2022-06-27 16:35:50|435.68|433.28|435.16|432.76|435.68|433.28|434.99|432.59|0
1656347760000|2022-06-27 16:36:00|434.82|432.42|434.99|432.59|435.16|432.76|434.82|432.42|0
1656347770000|2022-06-27 16:36:10|434.91|432.51|435.85|433.45|435.85|433.45|434.91|432.51|0
1656347780000|2022-06-27 16:36:20|435.42|433.02|435.33|432.93|435.5|433.1|435.16|432.76|0
1656347790000|2022-06-27 16:36:30|435.68|433.28|435.85|433.45|435.85|433.45|435.68|433.28|0
1656347800000|2022-06-27 16:36:40|436.02|433.62|435.68|433.28|436.02|433.62|435.68|433.28|0
1656347810000|2022-06-27 16:36:50|435.85|433.45|435.77|433.37|436.02|433.62|435.77|433.37|0
1656347820000|2022-06-27 16:37:00|435.5|433.1|435.5|433.1|435.5|433.1|435.33|432.93|0
1656347830000|2022-06-27 16:37:10|435.33|432.93|435.85|433.45|436.19|433.79|435.33|432.93|0
1656347840000|2022-06-27 16:37:20|436.02|433.62|436.02|433.62|436.02|433.62|436.02|433.62|0
1656347850000|2022-06-27 16:37:30|436.19|433.79|435.5|433.1|436.19|433.79|435.5|433.1|0
1656347860000|2022-06-27 16:37:40|435.16|432.76|434.82|432.42|435.16|432.76|434.82|432.42|0
1656347870000|2022-06-27 16:37:50|434.65|432.25|433.96|431.56|434.82|432.42|433.96|431.56|0
1656347880000|2022-06-27 16:38:00|433.79|431.39|433.62|431.22|433.79|431.39|433.62|431.22|0
1656347890000|2022-06-27 16:38:10|433.96|431.56|433.79|431.39|433.96|431.56|433.79|431.39|0
1656347900000|2022-06-27 16:38:20|434.13|431.73|434.3|431.9|434.3|431.9|434.13|431.73|0
1656347910000|2022-06-27 16:38:30|434.13|431.73|433.62|431.22|434.13|431.73|433.62|431.22|0
1656347920000|2022-06-27 16:38:40|433.45|431.05|433.62|431.22|433.79|431.39|433.45|431.05|0
1656347930000|2022-06-27 16:38:50|433.71|431.31|433.62|431.22|433.71|431.31|433.62|431.22|0
1656347940000|2022-06-27 16:39:00|433.96|431.56|433.79|431.39|433.96|431.56|433.79|431.39|0
1656347950000|2022-06-27 16:39:10|433.96|431.56|433.28|430.88|433.96|431.56|433.28|430.88|0
1656347960000|2022-06-27 16:39:20|433.45|431.05|433.19|430.79|433.45|431.05|433.19|430.79|0
1656347970000|2022-06-27 16:39:30|433.62|431.22|434.13|431.73|434.13|431.73|433.62|431.22|0
1656347980000|2022-06-27 16:39:40|433.96|431.56|433.62|431.22|433.96|431.56|433.62|431.22|0
1656347990000|2022-06-27 16:39:50|433.45|431.05|433.79|431.39|433.79|431.39|433.45|431.05|0
1656348000000|2022-06-27 16:40:00|433.96|431.56|433.96|431.56|433.96|431.56|433.96|431.56|0
1656348010000|2022-06-27 16:40:10|434.13|431.73|433.96|431.56|434.3|431.9|433.96|431.56|0
1656348020000|2022-06-27 16:40:20|434.3|431.9|433.96|431.56|434.3|431.9|433.79|431.39|0
1656348030000|2022-06-27 16:40:30|434.05|431.65|434.3|431.9|434.3|431.9|433.96|431.56|0
1656348040000|2022-06-27 16:40:40|434.47|432.07|434.13|431.73|434.47|432.07|434.13|431.73|0
1656348050000|2022-06-27 16:40:50|433.79|431.39|432.93|430.53|433.79|431.39|432.93|430.53|0
1656348060000|2022-06-27 16:41:00|432.76|430.36|432.76|430.36|432.76|430.36|432.76|430.36|0
1656348070000|2022-06-27 16:41:10|432.42|430.02|432.59|430.19|432.59|430.19|432.42|430.02|0
1656348080000|2022-06-27 16:41:20|433.1|430.7|433.1|430.7|433.1|430.7|432.93|430.53|0
1656348090000|2022-06-27 16:41:30|433.28|430.88|432.59|430.19|433.28|430.88|432.59|430.19|0
1656348100000|2022-06-27 16:41:40|432.76|430.36|432.93|430.53|432.93|430.53|432.76|430.36|0
1656348110000|2022-06-27 16:41:50|432.76|430.36|433.1|430.7|433.28|430.88|432.76|430.36|0
1656348120000|2022-06-27 16:42:00|432.59|430.19|432.76|430.36|432.76|430.36|432.59|430.19|0
1656348130000|2022-06-27 16:42:10|432.59|430.19|432.51|430.11|432.59|430.19|432.42|430.02|0
1656348140000|2022-06-27 16:42:20|432.59|430.19|432.59|430.19|432.76|430.36|432.59|430.19|0
1656348150000|2022-06-27 16:42:30|432.42|430.02|432.51|430.11|432.51|430.11|432.34|429.94|0
1656348160000|2022-06-27 16:42:40|432.42|430.02|432.25|429.85|432.59|430.19|432.08|429.68|0
1656348170000|2022-06-27 16:42:50|432.08|429.68|432.08|429.68|432.08|429.68|431.91|429.51|0
1656348180000|2022-06-27 16:43:00|432.42|430.02|432.17|429.77|432.42|430.02|432.17|429.77|0
1656348190000|2022-06-27 16:43:10|432.25|429.85|432.42|430.02|432.42|430.02|432.08|429.68|0
1656348200000|2022-06-27 16:43:20|432.25|429.85|432.25|429.85|432.93|430.53|432.25|429.85|0
1656348210000|2022-06-27 16:43:30|432.42|430.02|432.42|430.02|432.42|430.02|432.25|429.85|0
1656348220000|2022-06-27 16:43:40|432.34|429.94|432.08|429.68|432.34|429.94|432.08|429.68|0
1656348230000|2022-06-27 16:43:50|432.25|429.85|432.25|429.85|432.25|429.85|432.25|429.85|0
1656348240000|2022-06-27 16:44:00|432.08|429.68|431.91|429.51|432.42|430.02|431.91|429.51|0
1656348250000|2022-06-27 16:44:10|431.74|429.34|431.57|429.17|431.74|429.34|431.4|429|0
1656348260000|2022-06-27 16:44:20|431.22|428.82|431.05|428.65|431.22|428.82|431.05|428.65|0
1656348270000|2022-06-27 16:44:30|431.22|428.82|431.05|428.65|431.22|428.82|431.05|428.65|0
1656348280000|2022-06-27 16:44:40|431.22|428.82|431.05|428.65|431.22|428.82|431.05|428.65|0
1656348290000|2022-06-27 16:44:50|431.22|428.82|430.54|428.14|431.22|428.82|430.54|428.14|0
1656348300000|2022-06-27 16:45:00|430.12|427.72|429.86|427.46|430.12|427.72|429.69|427.29|0
1656348310000|2022-06-27 16:45:10|429.69|427.29|429.69|427.29|430.03|427.63|429.69|427.29|0
1656348320000|2022-06-27 16:45:20|429.86|427.46|430.88|428.48|430.88|428.48|429.86|427.46|0
1656348330000|2022-06-27 16:45:30|431.05|428.65|431.05|428.65|431.39|428.99|431.05|428.65|0
1656348340000|2022-06-27 16:45:40|431.22|428.82|431.74|429.34|431.74|429.34|431.22|428.82|0
1656348350000|2022-06-27 16:45:50|432.25|429.85|431.91|429.51|432.42|430.02|431.91|429.51|0
1656348360000|2022-06-27 16:46:00|432.42|430.02|432.59|430.19|432.59|430.19|432.42|430.02|0
1656348370000|2022-06-27 16:46:10|432.42|430.02|432.59|430.19|432.76|430.36|432.42|430.02|0
1656348380000|2022-06-27 16:46:20|432.76|430.36|432.34|429.94|432.76|430.36|432.34|429.94|0
1656348390000|2022-06-27 16:46:30|432.25|429.85|431.99|429.59|432.25|429.85|431.99|429.59|0
1656348400000|2022-06-27 16:46:40|432.25|429.85|431.56|429.16|432.25|429.85|431.56|429.16|0
1656348410000|2022-06-27 16:46:50|431.22|428.82|431.22|428.82|431.39|428.99|431.22|428.82|0
1656348420000|2022-06-27 16:47:00|431.31|428.91|430.37|427.97|431.31|428.91|430.37|427.97|0
1656348430000|2022-06-27 16:47:10|430.54|428.14|430.03|427.63|430.54|428.14|430.03|427.63|0
1656348440000|2022-06-27 16:47:20|430.37|427.97|429.69|427.29|430.37|427.97|429.52|427.12|0
1656348450000|2022-06-27 16:47:30|429.86|427.46|430.2|427.8|430.2|427.8|429.86|427.46|0
1656348460000|2022-06-27 16:47:40|430.03|427.63|430.2|427.8|430.2|427.8|430.03|427.63|0
1656348470000|2022-06-27 16:47:50|430.54|428.14|430.37|427.97|430.54|428.14|430.03|427.63|0
1656348480000|2022-06-27 16:48:00|430.12|427.72|430.2|427.8|430.2|427.8|430.12|427.72|0
1656348490000|2022-06-27 16:48:10|430.03|427.63|429.86|427.46|430.03|427.63|429.86|427.46|0
1656348500000|2022-06-27 16:48:20|430.03|427.63|430.03|427.63|430.2|427.8|430.03|427.63|0
1656348510000|2022-06-27 16:48:30|430.37|427.97|430.54|428.14|430.54|428.14|430.37|427.97|0
1656348520000|2022-06-27 16:48:40|430.37|427.97|430.54|428.14|430.54|428.14|430.37|427.97|0
1656348530000|2022-06-27 16:48:50|430.37|427.97|430.37|427.97|430.37|427.97|430.2|427.8|0
1656348540000|2022-06-27 16:49:00|430.46|428.06|430.37|427.97|430.54|428.14|430.2|427.8|0
1656348550000|2022-06-27 16:49:10|430.54|428.14|430.54|428.14|430.54|428.14|430.37|427.97|0
1656348560000|2022-06-27 16:49:20|430.2|427.8|430.37|427.97|430.37|427.97|430.2|427.8|0
1656348570000|2022-06-27 16:49:30|430.03|427.63|430.37|427.97|430.71|428.31|430.03|427.63|0
1656348580000|2022-06-27 16:49:40|430.2|427.8|430.46|428.06|430.46|428.06|430.2|427.8|0
1656348590000|2022-06-27 16:49:50|430.54|428.14|430.2|427.8|430.54|428.14|430.2|427.8|0
1656348600000|2022-06-27 16:50:00|430.54|428.14|431.05|428.65|431.05|428.65|430.54|428.14|0
1656348610000|2022-06-27 16:50:10|430.88|428.48|431.05|428.65|431.05|428.65|430.88|428.48|0
1656348620000|2022-06-27 16:50:20|430.71|428.31|430.88|428.48|430.88|428.48|430.71|428.31|0
1656348630000|2022-06-27 16:50:30|430.71|428.31|430.03|427.63|430.71|428.31|430.03|427.63|0
1656348640000|2022-06-27 16:50:40|429.69|427.29|429.01|426.61|429.69|427.29|429.01|426.61|0
1656348650000|2022-06-27 16:50:50|429.86|427.46|430.03|427.63|430.03|427.63|429.86|427.46|0
1656348660000|2022-06-27 16:51:00|429.69|427.29|429.52|427.12|429.69|427.29|429.52|427.12|0
1656348670000|2022-06-27 16:51:10|429.35|426.95|429.69|427.29|429.69|427.29|429.35|426.95|0
1656348680000|2022-06-27 16:51:20|429.52|427.12|429.52|427.12|429.52|427.12|429.18|426.78|0
1656348690000|2022-06-27 16:51:30|429.69|427.29|429.86|427.46|429.86|427.46|429.69|427.29|0
1656348700000|2022-06-27 16:51:40|429.69|427.29|430.03|427.63|430.03|427.63|429.69|427.29|0
1656348710000|2022-06-27 16:51:50|429.86|427.46|429.86|427.46|429.86|427.46|429.86|427.46|0
1656348720000|2022-06-27 16:52:00|429.69|427.29|429.69|427.29|429.69|427.29|429.35|426.95|0
1656348730000|2022-06-27 16:52:10|429.35|426.95|429.35|426.95|429.35|426.95|429.01|426.61|0
1656348740000|2022-06-27 16:52:20|429.18|426.78|429.01|426.61|429.18|426.78|429.01|426.61|0
1656348750000|2022-06-27 16:52:30|429.18|426.78|429.01|426.61|429.18|426.78|428.84|426.44|0
1656348760000|2022-06-27 16:52:40|428.67|426.27|428.84|426.44|428.84|426.44|428.5|426.1|0
1656348770000|2022-06-27 16:52:50|429.01|426.61|429.01|426.61|429.01|426.61|428.84|426.44|0
1656348780000|2022-06-27 16:53:00|428.84|426.44|428.67|426.27|428.84|426.44|428.5|426.1|0
1656348790000|2022-06-27 16:53:10|428.5|426.1|428.16|425.76|428.5|426.1|428.16|425.76|0
1656348800000|2022-06-27 16:53:20|428.33|425.93|427.99|425.59|428.33|425.93|427.99|425.59|0
1656348810000|2022-06-27 16:53:30|428.16|425.76|428.16|425.76|428.16|425.76|427.99|425.59|0
1656348820000|2022-06-27 16:53:40|428.5|426.1|428.33|425.93|428.5|426.1|428.33|425.93|0
1656348830000|2022-06-27 16:53:50|428.16|425.76|428.33|425.93|428.33|425.93|428.16|425.76|0
1656348840000|2022-06-27 16:54:00|428.5|426.1|428.67|426.27|428.67|426.27|428.33|425.93|0
1656348850000|2022-06-27 16:54:10|428.5|426.1|428.84|426.44|428.84|426.44|428.5|426.1|0
1656348860000|2022-06-27 16:54:20|429.01|426.61|429.18|426.78|429.18|426.78|428.84|426.44|0
1656348870000|2022-06-27 16:54:30|429.01|426.61|428.67|426.27|429.01|426.61|428.67|426.27|0
1656348880000|2022-06-27 16:54:40|428.5|426.1|428.5|426.1|428.5|426.1|428.5|426.1|0
1656348890000|2022-06-27 16:54:50|428.58|426.18|428.33|425.93|428.58|426.18|428.33|425.93|0
1656348900000|2022-06-27 16:55:00|427.99|425.59|428.33|425.93|428.33|425.93|427.99|425.59|0
1656348910000|2022-06-27 16:55:10|428.5|426.1|428.16|425.76|428.5|426.1|428.16|425.76|0
1656348920000|2022-06-27 16:55:20|427.65|425.25|427.99|425.59|427.99|425.59|427.65|425.25|0
1656348930000|2022-06-27 16:55:30|427.82|425.42|427.82|425.42|427.82|425.42|427.82|425.42|0
1656348940000|2022-06-27 16:55:40|427.99|425.59|428.5|426.1|428.5|426.1|427.99|425.59|0
1656348950000|2022-06-27 16:55:50|428.67|426.27|429.18|426.78|429.35|426.95|428.67|426.27|0
1656348960000|2022-06-27 16:56:00|429.35|426.95|429.35|426.95|429.35|426.95|429.35|426.95|0
1656348970000|2022-06-27 16:56:10|430.03|427.63|429.86|427.46|430.2|427.8|429.86|427.46|0
1656348980000|2022-06-27 16:56:20|429.52|427.12|429.69|427.29|429.69|427.29|429.52|427.12|0
1656348990000|2022-06-27 16:56:30|429.35|426.95|430.03|427.63|430.03|427.63|429.35|426.95|0
1656349000000|2022-06-27 16:56:40|429.86|427.46|430.03|427.63|430.03|427.63|429.86|427.46|0
1656349010000|2022-06-27 16:56:50|430.2|427.8|430.37|427.97|430.37|427.97|430.03|427.63|0
1656349020000|2022-06-27 16:57:00|430.2|427.8|429.86|427.46|430.2|427.8|429.52|427.12|0
1656349030000|2022-06-27 16:57:10|429.69|427.29|430.37|427.97|430.37|427.97|429.69|427.29|0
1656349040000|2022-06-27 16:57:20|430.71|428.31|430.54|428.14|430.71|428.31|430.54|428.14|0
1656349050000|2022-06-27 16:57:30|430.37|427.97|430.37|427.97|430.37|427.97|430.2|427.8|0
1656349060000|2022-06-27 16:57:40|430.2|427.8|429.34|426.94|430.2|427.8|429.34|426.94|0
1656349070000|2022-06-27 16:57:50|430.03|427.63|429.86|427.46|430.03|427.63|429.86|427.46|0
1656349080000|2022-06-27 16:58:00|430.2|427.8|430.03|427.63|430.2|427.8|429.86|427.46|0
1656349090000|2022-06-27 16:58:10|429.86|427.46|429.68|427.28|429.86|427.46|429.6|427.2|0
1656349100000|2022-06-27 16:58:20|429.86|427.46|429.51|427.11|429.86|427.46|429.51|427.11|0
1656349110000|2022-06-27 16:58:30|429.68|427.28|429.51|427.11|429.68|427.28|429.34|426.94|0
1656349120000|2022-06-27 16:58:40|429.34|426.94|429.68|427.28|429.68|427.28|429.34|426.94|0
1656349130000|2022-06-27 16:58:50|429.86|427.46|429.68|427.28|429.86|427.46|429.68|427.28|0
1656349140000|2022-06-27 16:59:00|429.94|427.54|430.54|428.14|430.54|428.14|429.94|427.54|0
1656349150000|2022-06-27 16:59:10|430.88|428.48|430.71|428.31|430.88|428.48|430.71|428.31|0
1656349160000|2022-06-27 16:59:20|430.88|428.48|431.05|428.65|431.22|428.82|430.88|428.48|0
1656349170000|2022-06-27 16:59:30|430.37|427.97|430.2|427.8|430.37|427.97|430.03|427.63|0
1656349180000|2022-06-27 16:59:40|430.11|427.71|429.51|427.11|430.11|427.71|429.51|427.11|0
1656349190000|2022-06-27 16:59:50|429|426.6|428.75|426.35|429|426.6|428.75|426.35|0
1656349200000|2022-06-27 17:00:00|427.98|425.58|428.49|426.09|428.83|426.43|427.98|425.58|0
1656349210000|2022-06-27 17:00:10|428.66|426.26|428.49|426.09|428.66|426.26|428.24|425.84|0
1656349220000|2022-06-27 17:00:20|428.83|426.43|428.49|426.09|429|426.6|428.49|426.09|0
1656349230000|2022-06-27 17:00:30|428.66|426.26|428.83|426.43|429|426.6|428.49|426.09|0
1656349240000|2022-06-27 17:00:40|429|426.6|429.17|426.77|429.17|426.77|429|426.6|0
1656349250000|2022-06-27 17:00:50|429.34|426.94|429.17|426.77|429.34|426.94|429.17|426.77|0
1656349260000|2022-06-27 17:01:00|429|426.6|429.51|427.11|429.51|427.11|429|426.6|0
1656349270000|2022-06-27 17:01:10|429.68|427.28|429.51|427.11|429.68|427.28|429.51|427.11|0
1656349280000|2022-06-27 17:01:20|429.85|427.45|429.85|427.45|429.85|427.45|429.51|427.11|0
1656349290000|2022-06-27 17:01:30|430.02|427.62|430.19|427.79|430.19|427.79|429.85|427.45|0
1656349300000|2022-06-27 17:01:40|430.36|427.96|430.02|427.62|430.36|427.96|430.02|427.62|0
1656349310000|2022-06-27 17:01:50|429.85|427.45|430.19|427.79|430.19|427.79|429.68|427.28|0
1656349320000|2022-06-27 17:02:00|430.36|427.96|430.62|428.22|430.62|428.22|430.19|427.79|0
1656349330000|2022-06-27 17:02:10|430.54|428.14|432.24|429.84|432.24|429.84|430.02|427.62|0
1656349340000|2022-06-27 17:02:20|432.41|430.01|432.41|430.01|433.27|430.87|432.24|429.84|0
1656349350000|2022-06-27 17:02:30|433.61|431.21|434.12|431.72|434.12|431.72|433.27|430.87|0
1656349360000|2022-06-27 17:02:40|433.18|430.78|433.1|430.7|433.18|430.78|432.24|429.84|0
1656349370000|2022-06-27 17:02:50|433.44|431.04|433.27|430.87|433.44|431.04|433.27|430.87|0
1656349380000|2022-06-27 17:03:00|433.1|430.7|432.41|430.01|433.18|430.78|432.41|430.01|0
1656349390000|2022-06-27 17:03:10|432.58|430.18|432.24|429.84|432.58|430.18|432.07|429.67|0
1656349400000|2022-06-27 17:03:20|432.07|429.67|432.58|430.18|432.58|430.18|432.07|429.67|0
1656349410000|2022-06-27 17:03:30|431.73|429.33|432.41|430.01|432.41|430.01|431.73|429.33|0
1656349420000|2022-06-27 17:03:40|432.24|429.84|432.07|429.67|432.24|429.84|431.9|429.5|0
1656349430000|2022-06-27 17:03:50|431.9|429.5|432.07|429.67|432.24|429.84|431.9|429.5|0
1656349440000|2022-06-27 17:04:00|432.24|429.84|431.73|429.33|432.24|429.84|431.39|428.99|0
1656349450000|2022-06-27 17:04:10|431.82|429.42|431.9|429.5|431.9|429.5|431.73|429.33|0
1656349460000|2022-06-27 17:04:20|431.73|429.33|431.56|429.16|431.73|429.33|431.56|429.16|0
1656349470000|2022-06-27 17:04:30|431.39|428.99|431.39|428.99|431.56|429.16|431.39|428.99|0
1656349480000|2022-06-27 17:04:40|431.9|429.5|432.41|430.01|432.41|430.01|431.73|429.33|0
1656349490000|2022-06-27 17:04:50|432.24|429.84|432.92|430.52|432.92|430.52|432.24|429.84|0
1656349500000|2022-06-27 17:05:00|433.09|430.69|433.44|431.04|433.44|431.04|433.09|430.69|0
1656349510000|2022-06-27 17:05:10|433.27|430.87|433.44|431.04|433.44|431.04|433.09|430.69|0
1656349520000|2022-06-27 17:05:20|433.95|431.55|434.29|431.89|434.46|432.06|433.95|431.55|0
1656349530000|2022-06-27 17:05:30|434.12|431.72|434.12|431.72|434.12|431.72|433.44|431.04|0
1656349540000|2022-06-27 17:05:40|433.95|431.55|434.81|432.41|434.81|432.41|433.95|431.55|0
1656349550000|2022-06-27 17:05:50|434.46|432.06|434.21|431.81|434.64|432.24|434.12|431.72|0
1656349560000|2022-06-27 17:06:00|434.98|432.58|434.81|432.41|434.98|432.58|434.81|432.41|0
1656349570000|2022-06-27 17:06:10|435.32|432.92|435.32|432.92|435.32|432.92|435.32|432.92|0
1656349580000|2022-06-27 17:06:20|435.15|432.75|435.32|432.92|435.32|432.92|434.98|432.58|0
1656349590000|2022-06-27 17:06:30|435.15|432.75|435.66|433.26|435.66|433.26|435.15|432.75|0
1656349600000|2022-06-27 17:06:40|435.49|433.09|435.84|433.44|435.84|433.44|435.49|433.09|0
1656349610000|2022-06-27 17:06:50|435.66|433.26|435.66|433.26|436.01|433.61|435.66|433.26|0
1656349620000|2022-06-27 17:07:00|435.49|433.09|436.35|433.95|436.35|433.95|435.49|433.09|0
1656349630000|2022-06-27 17:07:10|436.18|433.78|434.98|432.58|436.18|433.78|434.98|432.58|0
1656349640000|2022-06-27 17:07:20|434.81|432.41|434.63|432.23|434.81|432.41|434.63|432.23|0
1656349650000|2022-06-27 17:07:30|434.9|432.5|435.15|432.75|435.15|432.75|434.9|432.5|0
1656349660000|2022-06-27 17:07:40|435.24|432.84|435.15|432.75|435.32|432.92|435.15|432.75|0
1656349670000|2022-06-27 17:07:50|434.81|432.41|436.01|433.61|436.01|433.61|434.81|432.41|0
1656349680000|2022-06-27 17:08:00|436.35|433.95|436.01|433.61|436.35|433.95|436.01|433.61|0
1656349690000|2022-06-27 17:08:10|435.49|433.09|435.66|433.26|435.66|433.26|435.32|432.92|0
1656349700000|2022-06-27 17:08:20|435.49|433.09|435.15|432.75|435.49|433.09|435.15|432.75|0
1656349710000|2022-06-27 17:08:30|435.32|432.92|435.49|433.09|435.66|433.26|435.15|432.75|0
1656349720000|2022-06-27 17:08:40|435.32|432.92|435.15|432.75|435.32|432.92|434.98|432.58|0
1656349730000|2022-06-27 17:08:50|434.98|432.58|435.66|433.26|435.66|433.26|434.98|432.58|0
1656349740000|2022-06-27 17:09:00|435.49|433.09|434.98|432.58|435.49|433.09|434.98|432.58|0
1656349750000|2022-06-27 17:09:10|434.63|432.23|434.12|431.72|434.81|432.41|434.12|431.72|0
1656349760000|2022-06-27 17:09:20|433.87|431.47|433.61|431.21|433.87|431.47|433.26|430.86|0
1656349770000|2022-06-27 17:09:30|433.44|431.04|433.26|430.86|433.44|431.04|433.26|430.86|0
1656349780000|2022-06-27 17:09:40|433.44|431.04|433.43|431.03|433.44|431.04|433.26|430.86|0
1656349790000|2022-06-27 17:09:50|433.78|431.38|433.35|430.95|433.78|431.38|433.35|430.95|0
1656349800000|2022-06-27 17:10:00|433.26|430.86|432.75|430.35|433.26|430.86|432.75|430.35|0
1656349810000|2022-06-27 17:10:10|432.92|430.52|432.92|430.52|433.09|430.69|432.92|430.52|0
1656349820000|2022-06-27 17:10:20|432.75|430.35|432.58|430.18|432.75|430.35|432.58|430.18|0
1656349830000|2022-06-27 17:10:30|432.41|430.01|432.58|430.18|432.58|430.18|432.41|430.01|0
1656349840000|2022-06-27 17:10:40|432.41|430.01|432.41|430.01|432.58|430.18|432.24|429.84|0
1656349850000|2022-06-27 17:10:50|432.24|429.84|432.75|430.35|432.75|430.35|432.07|429.67|0
1656349860000|2022-06-27 17:11:00|432.92|430.52|432.92|430.52|432.92|430.52|432.75|430.35|0
1656349870000|2022-06-27 17:11:10|432.24|429.84|431.9|429.5|432.41|430.01|431.9|429.5|0
1656349880000|2022-06-27 17:11:20|432.07|429.67|431.38|428.98|432.07|429.67|431.38|428.98|0
1656349890000|2022-06-27 17:11:30|431.21|428.81|431.38|428.98|431.38|428.98|431.21|428.81|0
1656349900000|2022-06-27 17:11:40|431.21|428.81|430.7|428.3|431.21|428.81|430.7|428.3|0
1656349910000|2022-06-27 17:11:50|430.96|428.56|430.19|427.79|431.04|428.64|430.19|427.79|0
1656349920000|2022-06-27 17:12:00|430.53|428.13|430.36|427.96|430.53|428.13|430.36|427.96|0
1656349930000|2022-06-27 17:12:10|430.87|428.47|430.53|428.13|430.87|428.47|430.36|427.96|0
1656349940000|2022-06-27 17:12:20|430.87|428.47|430.87|428.47|430.87|428.47|430.53|428.13|0
1656349950000|2022-06-27 17:12:30|430.7|428.3|430.7|428.3|430.87|428.47|430.7|428.3|0
1656349960000|2022-06-27 17:12:40|430.53|428.13|430.36|427.96|430.53|428.13|430.36|427.96|0
1656349970000|2022-06-27 17:12:50|430.19|427.79|430.19|427.79|430.19|427.79|429.85|427.45|0
1656349980000|2022-06-27 17:13:00|429.85|427.45|429.85|427.45|429.85|427.45|429.17|426.77|0
1656349990000|2022-06-27 17:13:10|430.02|427.62|430.19|427.79|430.19|427.79|430.02|427.62|0
1656350000000|2022-06-27 17:13:20|430.02|427.62|430.53|428.13|430.53|428.13|430.02|427.62|0
1656350010000|2022-06-27 17:13:30|431.11|428.71|429.81|427.41|431.11|428.71|429.81|427.41|0
1656350020000|2022-06-27 17:13:40|429.64|427.24|429.64|427.24|429.64|427.24|429.47|427.07|0
1656350030000|2022-06-27 17:13:50|429.81|427.41|429.81|427.41|429.81|427.41|429.47|427.07|0
1656350040000|2022-06-27 17:14:00|429.98|427.58|429.81|427.41|429.98|427.58|429.64|427.24|0
1656350050000|2022-06-27 17:14:10|429.47|427.07|429.47|427.07|429.47|427.07|429.47|427.07|0
1656350060000|2022-06-27 17:14:20|429.3|426.9|429.39|426.99|429.47|427.07|429.3|426.9|0
1656350070000|2022-06-27 17:14:30|429.64|427.24|429.98|427.58|429.98|427.58|429.64|427.24|0
1656350080000|2022-06-27 17:14:40|430.15|427.75|430.15|427.75|430.15|427.75|429.81|427.41|0
1656350090000|2022-06-27 17:14:50|430.07|427.67|429.98|427.58|430.07|427.67|429.64|427.24|0
1656350100000|2022-06-27 17:15:00|430.15|427.75|430.15|427.75|430.32|427.92|430.15|427.75|0
1656350110000|2022-06-27 17:15:10|429.98|427.58|430.49|428.09|430.49|428.09|429.98|427.58|0
1656350120000|2022-06-27 17:15:20|430.15|427.75|430.15|427.75|430.32|427.92|430.15|427.75|0
1656350130000|2022-06-27 17:15:30|430.49|428.09|429.98|427.58|430.49|428.09|429.98|427.58|0
1656350140000|2022-06-27 17:15:40|429.64|427.24|429.3|426.9|429.64|427.24|429.3|426.9|0
1656350150000|2022-06-27 17:15:50|429.47|427.07|428.96|426.56|429.47|427.07|428.79|426.39|0
1656350160000|2022-06-27 17:16:00|429.13|426.73|428.62|426.22|429.13|426.73|428.62|426.22|0
1656350170000|2022-06-27 17:16:10|428.45|426.05|428.79|426.39|428.79|426.39|428.45|426.05|0
1656350180000|2022-06-27 17:16:20|428.96|426.56|428.96|426.56|428.96|426.56|428.96|426.56|0
1656350190000|2022-06-27 17:16:30|428.79|426.39|429.3|426.9|429.3|426.9|428.79|426.39|0
1656350200000|2022-06-27 17:16:40|429.47|427.07|429.98|427.58|429.98|427.58|429.47|427.07|0
1656350210000|2022-06-27 17:16:50|430.32|427.92|430.83|428.43|430.83|428.43|430.32|427.92|0
1656350220000|2022-06-27 17:17:00|431.18|428.78|431.01|428.61|431.18|428.78|431.01|428.61|0
1656350230000|2022-06-27 17:17:10|431.35|428.95|431.52|429.12|431.61|429.21|431.35|428.95|0
1656350240000|2022-06-27 17:17:20|431.69|429.29|431.69|429.29|431.86|429.46|431.69|429.29|0
1656350250000|2022-06-27 17:17:30|432.03|429.63|431.52|429.12|432.03|429.63|431.52|429.12|0
1656350260000|2022-06-27 17:17:40|431.69|429.29|431.69|429.29|431.69|429.29|431.69|429.29|0
1656350270000|2022-06-27 17:17:50|431.18|428.78|431.69|429.29|431.69|429.29|431.18|428.78|0
1656350280000|2022-06-27 17:18:00|432.03|429.63|431.69|429.29|432.03|429.63|431.61|429.21|0
1656350290000|2022-06-27 17:18:10|431.35|428.95|432.2|429.8|432.2|429.8|431.35|428.95|0
1656350300000|2022-06-27 17:18:20|431.86|429.46|431.69|429.29|432.03|429.63|431.69|429.29|0
1656350310000|2022-06-27 17:18:30|431.18|428.78|430.83|428.43|431.26|428.86|430.83|428.43|0
1656350320000|2022-06-27 17:18:40|430.66|428.26|430.83|428.43|430.83|428.43|430.66|428.26|0
1656350330000|2022-06-27 17:18:50|430.49|428.09|431|428.6|431|428.6|430.49|428.09|0
1656350340000|2022-06-27 17:19:00|430.83|428.43|430.49|428.09|431.18|428.78|430.49|428.09|0
1656350350000|2022-06-27 17:19:10|430.66|428.26|430.66|428.26|430.66|428.26|430.66|428.26|0
1656350360000|2022-06-27 17:19:20|430.49|428.09|430.49|428.09|430.66|428.26|430.49|428.09|0
1656350370000|2022-06-27 17:19:30|430.32|427.92|430.15|427.75|430.66|428.26|430.15|427.75|0
1656350380000|2022-06-27 17:19:40|430.32|427.92|430.49|428.09|430.49|428.09|430.32|427.92|0
1656350390000|2022-06-27 17:19:50|429.3|426.9|429.81|427.41|429.98|427.58|429.3|426.9|0
1656350400000|2022-06-27 17:20:00|429.47|427.07|429.64|427.24|429.64|427.24|428.79|426.39|0
1656350410000|2022-06-27 17:20:10|429.81|427.41|430.15|427.75|430.32|427.92|429.81|427.41|0
1656350420000|2022-06-27 17:20:20|430.49|428.09|431|428.6|431|428.6|430.49|428.09|0
1656350430000|2022-06-27 17:20:30|430.75|428.35|430.83|428.43|430.83|428.43|430.66|428.26|0
1656350440000|2022-06-27 17:20:40|431|428.6|431.52|429.12|431.52|429.12|431|428.6|0
1656350450000|2022-06-27 17:20:50|431.69|429.29|430.66|428.26|432.03|429.63|430.66|428.26|0
1656350460000|2022-06-27 17:21:00|430.41|428.01|430.83|428.43|431|428.6|430.41|428.01|0
1656350470000|2022-06-27 17:21:10|430.66|428.26|430.49|428.09|430.83|428.43|430.49|428.09|0
1656350480000|2022-06-27 17:21:20|429.13|426.73|428.96|426.56|429.13|426.73|428.96|426.56|0
1656350490000|2022-06-27 17:21:30|429.13|426.73|429.81|427.41|429.81|427.41|429.13|426.73|0
1656350500000|2022-06-27 17:21:40|429.64|427.24|429.47|427.07|429.64|427.24|429.47|427.07|0
1656350510000|2022-06-27 17:21:50|429.3|426.9|429.47|427.07|429.47|427.07|429.3|426.9|0
1656350520000|2022-06-27 17:22:00|429.3|426.9|429.13|426.73|429.3|426.9|429.13|426.73|0
1656350530000|2022-06-27 17:22:10|428.79|426.39|428.79|426.39|429.13|426.73|428.79|426.39|0
1656350540000|2022-06-27 17:22:20|429.13|426.73|428.96|426.56|429.13|426.73|428.96|426.56|0
1656350550000|2022-06-27 17:22:30|428.79|426.39|429.64|427.24|429.64|427.24|428.79|426.39|0
1656350560000|2022-06-27 17:22:40|429.73|427.33|429.81|427.41|429.81|427.41|429.64|427.24|0
1656350570000|2022-06-27 17:22:50|429.98|427.58|430.15|427.75|430.32|427.92|429.98|427.58|0
1656350580000|2022-06-27 17:23:00|430.32|427.92|429.64|427.24|430.32|427.92|429.64|427.24|0
1656350590000|2022-06-27 17:23:10|429.81|427.41|429.64|427.24|429.81|427.41|429.64|427.24|0
1656350600000|2022-06-27 17:23:20|429.13|426.73|429.47|427.07|429.47|427.07|429.13|426.73|0
1656350610000|2022-06-27 17:23:30|429.13|426.73|429.47|427.07|429.47|427.07|429.13|426.73|0
1656350620000|2022-06-27 17:23:40|429.64|427.24|429.47|427.07|429.64|427.24|429.47|427.07|0
1656350630000|2022-06-27 17:23:50|429.3|426.9|429.64|427.24|429.64|427.24|429.3|426.9|0
1656350640000|2022-06-27 17:24:00|429.47|427.07|429.13|426.73|429.47|427.07|429.13|426.73|0
1656350650000|2022-06-27 17:24:10|429.3|426.9|429.47|427.07|429.47|427.07|429.21|426.81|0
1656350660000|2022-06-27 17:24:20|429.64|427.24|430.49|428.09|430.66|428.26|429.64|427.24|0
1656350670000|2022-06-27 17:24:30|430.41|428.01|430.66|428.26|430.66|428.26|430.41|428.01|0
1656350680000|2022-06-27 17:24:40|430.49|428.09|430.49|428.09|430.66|428.26|430.49|428.09|0
1656350690000|2022-06-27 17:24:50|430.15|427.75|430.49|428.09|430.49|428.09|430.15|427.75|0
1656350700000|2022-06-27 17:25:00|429.98|427.58|430.83|428.43|430.83|428.43|429.98|427.58|0
1656350710000|2022-06-27 17:25:10|430.66|428.26|430.83|428.43|430.83|428.43|430.66|428.26|0
1656350720000|2022-06-27 17:25:20|431.17|428.77|431|428.6|431.17|428.77|431|428.6|0
1656350730000|2022-06-27 17:25:30|430.66|428.26|431.34|428.94|431.34|428.94|430.66|428.26|0
1656350740000|2022-06-27 17:25:40|431.51|429.11|431.34|428.94|431.51|429.11|431.34|428.94|0
1656350750000|2022-06-27 17:25:50|431.17|428.77|431.17|428.77|431.17|428.77|431|428.6|0
1656350760000|2022-06-27 17:26:00|431.34|428.94|432.2|429.8|432.8|430.4|431.34|428.94|0
1656350770000|2022-06-27 17:26:10|431.86|429.46|432.54|430.14|432.54|430.14|431.86|429.46|0
1656350780000|2022-06-27 17:26:20|432.03|429.63|432.2|429.8|432.54|430.14|432.03|429.63|0
1656350790000|2022-06-27 17:26:30|432.03|429.63|432.2|429.8|432.2|429.8|432.03|429.63|0
1656350800000|2022-06-27 17:26:40|432.03|429.63|432.37|429.97|432.37|429.97|431.86|429.46|0
1656350810000|2022-06-27 17:26:50|432.2|429.8|431.94|429.54|432.2|429.8|431.68|429.28|0
1656350820000|2022-06-27 17:27:00|431.51|429.11|432.03|429.63|432.03|429.63|431.51|429.11|0
1656350830000|2022-06-27 17:27:10|431.68|429.28|431.77|429.37|431.77|429.37|431.6|429.2|0
1656350840000|2022-06-27 17:27:20|431.68|429.28|432.2|429.8|432.2|429.8|431.68|429.28|0
1656350850000|2022-06-27 17:27:30|432.37|429.97|432.37|429.97|432.37|429.97|432.37|429.97|0
1656350860000|2022-06-27 17:27:40|432.2|429.8|432.54|430.14|432.71|430.31|432.2|429.8|0
1656350870000|2022-06-27 17:27:50|432.88|430.48|432.54|430.14|432.88|430.48|432.37|429.97|0
1656350880000|2022-06-27 17:28:00|432.2|429.8|432.54|430.14|432.71|430.31|432.2|429.8|0
1656350890000|2022-06-27 17:28:10|432.37|429.97|432.54|430.14|432.54|430.14|432.37|429.97|0
1656350900000|2022-06-27 17:28:20|432.37|429.97|431.85|429.45|432.37|429.97|431.85|429.45|0
1656350910000|2022-06-27 17:28:30|431.68|429.28|432.37|429.97|432.37|429.97|431.68|429.28|0
1656350920000|2022-06-27 17:28:40|432.03|429.63|432.03|429.63|432.2|429.8|432.03|429.63|0
1656350930000|2022-06-27 17:28:50|432.2|429.8|432.54|430.14|432.54|430.14|432.2|429.8|0
1656350940000|2022-06-27 17:29:00|432.37|429.97|431.94|429.54|432.37|429.97|431.94|429.54|0
1656350950000|2022-06-27 17:29:10|431.85|429.45|432.03|429.63|432.03|429.63|431.85|429.45|0
1656350960000|2022-06-27 17:29:20|431.85|429.45|432.03|429.63|432.03|429.63|431.68|429.28|0
1656350970000|2022-06-27 17:29:30|431.94|429.54|431.85|429.45|432.03|429.63|431.85|429.45|0
1656350980000|2022-06-27 17:29:40|432.03|429.63|431.68|429.28|432.03|429.63|431.51|429.11|0
1656350990000|2022-06-27 17:29:50|431.85|429.45|432.03|429.63|432.03|429.63|431.85|429.45|0
1656351000000|2022-06-27 17:30:00|432.54|430.14|432.37|429.97|432.54|430.14|432.37|429.97|0
1656351010000|2022-06-27 17:30:10|432.29|429.89|432.46|430.06|432.46|430.06|431.85|429.45|0
1656351020000|2022-06-27 17:30:20|432.54|430.14|432.54|430.14|432.54|430.14|432.2|429.8|0
1656351030000|2022-06-27 17:30:30|432.2|429.8|432.54|430.14|432.54|430.14|432.2|429.8|0
1656351040000|2022-06-27 17:30:40|432.88|430.48|433.39|430.99|433.39|430.99|432.88|430.48|0
1656351050000|2022-06-27 17:30:50|433.57|431.17|433.22|430.82|433.57|431.17|433.22|430.82|0
1656351060000|2022-06-27 17:31:00|433.57|431.17|433.91|431.51|433.91|431.51|433.57|431.17|0
1656351070000|2022-06-27 17:31:10|434.25|431.85|433.39|430.99|434.25|431.85|433.39|430.99|0
1656351080000|2022-06-27 17:31:20|433.22|430.82|432.71|430.31|433.22|430.82|432.71|430.31|0
1656351090000|2022-06-27 17:31:30|432.54|430.14|432.88|430.48|432.88|430.48|432.37|429.97|0
1656351100000|2022-06-27 17:31:40|432.71|430.31|432.71|430.31|433.05|430.65|432.71|430.31|0
1656351110000|2022-06-27 17:31:50|433.05|430.65|433.05|430.65|433.22|430.82|432.88|430.48|0
1656351120000|2022-06-27 17:32:00|433.39|430.99|433.74|431.34|433.74|431.34|433.22|430.82|0
1656351130000|2022-06-27 17:32:10|433.91|431.51|434.08|431.68|434.08|431.68|433.91|431.51|0
1656351140000|2022-06-27 17:32:20|433.83|431.43|433.39|430.99|433.83|431.43|433.39|430.99|0
1656351150000|2022-06-27 17:32:30|433.74|431.34|433.91|431.51|433.91|431.51|433.39|430.99|0
1656351160000|2022-06-27 17:32:40|433.74|431.34|433.74|431.34|433.74|431.34|433.74|431.34|0
1656351170000|2022-06-27 17:32:50|433.57|431.17|433.74|431.34|433.74|431.34|433.57|431.17|0
1656351180000|2022-06-27 17:33:00|433.91|431.51|433.74|431.34|433.91|431.51|433.57|431.17|0
1656351190000|2022-06-27 17:33:10|433.91|431.51|433.91|431.51|433.91|431.51|433.57|431.17|0
1656351200000|2022-06-27 17:33:20|434.08|431.68|434.25|431.85|434.42|432.02|434.08|431.68|0
1656351210000|2022-06-27 17:33:30|433.91|431.51|433.74|431.34|433.91|431.51|433.74|431.34|0
1656351220000|2022-06-27 17:33:40|433.56|431.16|433.91|431.51|433.91|431.51|433.56|431.16|0
1656351230000|2022-06-27 17:33:50|434.25|431.85|434.25|431.85|434.25|431.85|434.08|431.68|0
1656351240000|2022-06-27 17:34:00|434.42|432.02|434.42|432.02|434.42|432.02|434.25|431.85|0
1656351250000|2022-06-27 17:34:10|434.59|432.19|434.42|432.02|434.59|432.19|434.42|432.02|0
1656351260000|2022-06-27 17:34:20|434.25|431.85|434.25|431.85|434.25|431.85|434.08|431.68|0
1656351270000|2022-06-27 17:34:30|434.42|432.02|434.08|431.68|434.42|432.02|434.08|431.68|0
1656351280000|2022-06-27 17:34:40|434.25|431.85|434.08|431.68|434.25|431.85|434.08|431.68|0
1656351290000|2022-06-27 17:34:50|434.25|431.85|433.91|431.51|434.25|431.85|433.91|431.51|0
1656351300000|2022-06-27 17:35:00|434.08|431.68|434.77|432.37|434.77|432.37|434.08|431.68|0
1656351310000|2022-06-27 17:35:10|434.94|432.54|434.77|432.37|435.11|432.71|434.77|432.37|0
1656351320000|2022-06-27 17:35:20|434.59|432.19|434.94|432.54|434.94|432.54|434.59|432.19|0
1656351330000|2022-06-27 17:35:30|434.77|432.37|434.25|431.85|434.77|432.37|433.91|431.51|0
1656351340000|2022-06-27 17:35:40|434.17|431.77|434.42|432.02|434.42|432.02|434.17|431.77|0
1656351350000|2022-06-27 17:35:50|434.25|431.85|434.25|431.85|434.25|431.85|434.08|431.68|0
1656351360000|2022-06-27 17:36:00|434.59|432.19|434.42|432.02|434.59|432.19|434.42|432.02|0
1656351370000|2022-06-27 17:36:10|433.74|431.34|433.74|431.34|434.25|431.85|433.56|431.16|0
1656351380000|2022-06-27 17:36:20|433.56|431.16|433.22|430.82|433.56|431.16|433.22|430.82|0
1656351390000|2022-06-27 17:36:30|433.39|430.99|433.39|430.99|433.39|430.99|433.39|430.99|0
1656351400000|2022-06-27 17:36:40|433.56|431.16|433.56|431.16|433.74|431.34|433.56|431.16|0
1656351410000|2022-06-27 17:36:50|433.74|431.34|433.39|430.99|433.91|431.51|433.39|430.99|0
1656351420000|2022-06-27 17:37:00|433.56|431.16|433.56|431.16|433.56|431.16|433.48|431.08|0
1656351430000|2022-06-27 17:37:10|433.39|430.99|433.73|431.33|433.73|431.33|433.39|430.99|0
1656351440000|2022-06-27 17:37:20|433.91|431.51|433.91|431.51|433.91|431.51|433.91|431.51|0
1656351450000|2022-06-27 17:37:30|434.25|431.85|434.59|432.19|434.59|432.19|434.25|431.85|0
1656351460000|2022-06-27 17:37:40|434.42|432.02|434.94|432.54|434.94|432.54|434.42|432.02|0
1656351470000|2022-06-27 17:37:50|435.11|432.71|434.94|432.54|435.28|432.88|434.59|432.19|0
1656351480000|2022-06-27 17:38:00|435.28|432.88|435.45|433.05|435.45|433.05|435.28|432.88|0
1656351490000|2022-06-27 17:38:10|435.54|433.14|434.94|432.54|435.54|433.14|434.94|432.54|0
1656351500000|2022-06-27 17:38:20|434.42|432.02|434.42|432.02|434.59|432.19|434.42|432.02|0
1656351510000|2022-06-27 17:38:30|434.34|431.94|433.05|430.65|434.34|431.94|433.05|430.65|0
1656351520000|2022-06-27 17:38:40|432.88|430.48|433.05|430.65|433.22|430.82|432.88|430.48|0
1656351530000|2022-06-27 17:38:50|433.73|431.33|433.56|431.16|434.08|431.68|433.56|431.16|0
1656351540000|2022-06-27 17:39:00|433.39|430.99|433.56|431.16|433.73|431.33|433.39|430.99|0
1656351550000|2022-06-27 17:39:10|433.73|431.33|433.56|431.16|433.73|431.33|433.56|431.16|0
1656351560000|2022-06-27 17:39:20|433.39|430.99|433.56|431.16|433.56|431.16|433.39|430.99|0
1656351570000|2022-06-27 17:39:30|433.73|431.33|433.73|431.33|433.91|431.51|433.73|431.33|0
1656351580000|2022-06-27 17:39:40|433.56|431.16|433.73|431.33|433.73|431.33|433.56|431.16|0
1656351590000|2022-06-27 17:39:50|433.39|430.99|433.48|431.08|433.56|431.16|433.39|430.99|0
1656351600000|2022-06-27 17:40:00|433.91|431.51|433.56|431.16|433.91|431.51|433.56|431.16|0
1656351610000|2022-06-27 17:40:10|433.22|430.82|433.56|431.16|433.56|431.16|433.05|430.65|0
1656351620000|2022-06-27 17:40:20|433.73|431.33|434.08|431.68|434.25|431.85|433.73|431.33|0
1656351630000|2022-06-27 17:40:30|433.56|431.16|433.91|431.51|433.91|431.51|433.56|431.16|0
1656351640000|2022-06-27 17:40:40|433.73|431.33|433.73|431.33|433.73|431.33|433.65|431.25|0
1656351650000|2022-06-27 17:40:50|433.91|431.51|434.59|432.19|434.59|432.19|433.91|431.51|0
1656351660000|2022-06-27 17:41:00|435.62|433.22|435.45|433.05|435.97|433.57|435.45|433.05|0
1656351670000|2022-06-27 17:41:10|435.62|433.22|436.14|433.74|436.14|433.74|435.62|433.22|0
1656351680000|2022-06-27 17:41:20|436.05|433.65|435.62|433.22|436.05|433.65|435.62|433.22|0
1656351690000|2022-06-27 17:41:30|436.14|433.74|436.65|434.25|436.65|434.25|436.14|433.74|0
1656351700000|2022-06-27 17:41:40|436.31|433.91|435.79|433.39|436.31|433.91|435.79|433.39|0
1656351710000|2022-06-27 17:41:50|435.97|433.57|436.31|433.91|436.31|433.91|435.62|433.22|0
1656351720000|2022-06-27 17:42:00|436.4|434|436.31|433.91|436.4|434|436.14|433.74|0
1656351730000|2022-06-27 17:42:10|435.97|433.57|435.45|433.05|435.97|433.57|435.45|433.05|0
1656351740000|2022-06-27 17:42:20|435.79|433.39|435.62|433.22|435.79|433.39|435.62|433.22|0
1656351750000|2022-06-27 17:42:30|436.31|433.91|436.65|434.25|436.83|434.43|436.31|433.91|0
1656351760000|2022-06-27 17:42:40|436.83|434.43|437|434.6|437.34|434.94|436.83|434.43|0
1656351770000|2022-06-27 17:42:50|436.48|434.08|437.17|434.77|437.17|434.77|436.48|434.08|0
1656351780000|2022-06-27 17:43:00|437.26|434.86|437.17|434.77|437.26|434.86|437|434.6|0
1656351790000|2022-06-27 17:43:10|437.34|434.94|437|434.6|437.34|434.94|437|434.6|0
1656351800000|2022-06-27 17:43:20|436.65|434.25|436.65|434.25|436.65|434.25|436.65|434.25|0
1656351810000|2022-06-27 17:43:30|436.82|434.42|437|434.6|437|434.6|436.82|434.42|0
1656351820000|2022-06-27 17:43:40|437.34|434.94|437.51|435.11|437.51|435.11|437.34|434.94|0
1656351830000|2022-06-27 17:43:50|437.69|435.29|437.43|435.03|437.69|435.29|437.43|435.03|0
1656351840000|2022-06-27 17:44:00|437.69|435.29|437.69|435.29|437.69|435.29|437.51|435.11|0
1656351850000|2022-06-27 17:44:10|437.86|435.46|437.86|435.46|437.86|435.46|437.51|435.11|0
1656351860000|2022-06-27 17:44:20|437.69|435.29|437.34|434.94|438.03|435.63|437.34|434.94|0
1656351870000|2022-06-27 17:44:30|437.17|434.77|436.82|434.42|437.34|434.94|436.82|434.42|0
1656351880000|2022-06-27 17:44:40|437|434.6|437.17|434.77|437.17|434.77|436.82|434.42|0
1656351890000|2022-06-27 17:44:50|437|434.6|436.82|434.42|437|434.6|436.74|434.34|0
1656351900000|2022-06-27 17:45:00|437|434.6|436.65|434.25|437|434.6|436.65|434.25|0
1656351910000|2022-06-27 17:45:10|436.48|434.08|437.34|434.94|437.34|434.94|436.48|434.08|0
1656351920000|2022-06-27 17:45:20|437.51|435.11|438.2|435.8|438.2|435.8|437.51|435.11|0
1656351930000|2022-06-27 17:45:30|438.38|435.98|438.72|436.32|438.72|436.32|438.38|435.98|0
1656351940000|2022-06-27 17:45:40|438.89|436.49|439.58|437.18|439.58|437.18|438.89|436.49|0
1656351950000|2022-06-27 17:45:50|439.76|437.36|439.41|437.01|439.76|437.36|439.41|437.01|0
1656351960000|2022-06-27 17:46:00|439.24|436.84|439.07|436.67|439.93|437.53|439.07|436.67|0
1656351970000|2022-06-27 17:46:10|439.24|436.84|438.55|436.15|439.24|436.84|438.55|436.15|0
1656351980000|2022-06-27 17:46:20|438.89|436.49|438.55|436.15|438.89|436.49|438.55|436.15|0
1656351990000|2022-06-27 17:46:30|438.89|436.49|438.72|436.32|438.89|436.49|438.55|436.15|0
1656352000000|2022-06-27 17:46:40|438.89|436.49|438.72|436.32|438.89|436.49|438.72|436.32|0
1656352010000|2022-06-27 17:46:50|439.06|436.66|439.06|436.66|439.06|436.66|438.72|436.32|0
1656352020000|2022-06-27 17:47:00|439.41|437.01|439.24|436.84|439.41|437.01|439.24|436.84|0
1656352030000|2022-06-27 17:47:10|439.41|437.01|439.41|437.01|439.41|437.01|439.24|436.84|0
1656352040000|2022-06-27 17:47:20|439.58|437.18|439.41|437.01|439.58|437.18|439.41|437.01|0
1656352050000|2022-06-27 17:47:30|439.24|436.84|439.06|436.66|439.41|437.01|439.06|436.66|0
1656352060000|2022-06-27 17:47:40|439.24|436.84|439.41|437.01|439.41|437.01|439.24|436.84|0
1656352070000|2022-06-27 17:47:50|439.58|437.18|439.58|437.18|439.58|437.18|439.41|437.01|0
1656352080000|2022-06-27 17:48:00|439.76|437.36|439.58|437.18|439.76|437.36|439.58|437.18|0
1656352090000|2022-06-27 17:48:10|439.41|437.01|439.24|436.84|439.41|437.01|439.24|436.84|0
1656352100000|2022-06-27 17:48:20|439.41|437.01|438.89|436.49|439.41|437.01|438.89|436.49|0
1656352110000|2022-06-27 17:48:30|439.24|436.84|439.24|436.84|439.24|436.84|439.06|436.66|0
1656352120000|2022-06-27 17:48:40|439.41|437.01|439.58|437.18|439.58|437.18|439.41|437.01|0
1656352130000|2022-06-27 17:48:50|439.76|437.36|439.93|437.53|439.93|437.53|439.76|437.36|0
1656352140000|2022-06-27 17:49:00|439.58|437.18|439.58|437.18|439.76|437.36|439.58|437.18|0
1656352150000|2022-06-27 17:49:10|439.41|437.01|439.58|437.18|439.75|437.35|439.41|437.01|0
1656352160000|2022-06-27 17:49:20|439.75|437.35|439.41|437.01|439.75|437.35|439.41|437.01|0
1656352170000|2022-06-27 17:49:30|439.24|436.84|438.2|435.8|439.24|436.84|438.2|435.8|0
1656352180000|2022-06-27 17:49:40|438.37|435.97|438.37|435.97|438.37|435.97|438.2|435.8|0
1656352190000|2022-06-27 17:49:50|438.55|436.15|437.86|435.46|438.55|436.15|437.86|435.46|0
1656352200000|2022-06-27 17:50:00|437.34|434.94|437.51|435.11|437.51|435.11|437.17|434.77|0
1656352210000|2022-06-27 17:50:10|437.68|435.28|437.86|435.46|438.37|435.97|437.68|435.28|0
1656352220000|2022-06-27 17:50:20|438.03|435.63|437.51|435.11|438.03|435.63|437.51|435.11|0
1656352230000|2022-06-27 17:50:30|437.34|434.94|437.34|434.94|437.68|435.28|437.34|434.94|0
1656352240000|2022-06-27 17:50:40|437.17|434.77|437.34|434.94|437.34|434.94|437.17|434.77|0
1656352250000|2022-06-27 17:50:50|437.17|434.77|436.65|434.25|437.17|434.77|436.48|434.08|0
1656352260000|2022-06-27 17:51:00|436.31|433.91|436.31|433.91|436.48|434.08|436.31|433.91|0
1656352270000|2022-06-27 17:51:10|436.65|434.25|436.48|434.08|436.65|434.25|436.13|433.73|0
1656352280000|2022-06-27 17:51:20|436.31|433.91|436.31|433.91|436.48|434.08|436.31|433.91|0
1656352290000|2022-06-27 17:51:30|436.65|434.25|436.99|434.59|437.17|434.77|436.65|434.25|0
1656352300000|2022-06-27 17:51:40|437.17|434.77|437.51|435.11|437.51|435.11|437.17|434.77|0
1656352310000|2022-06-27 17:51:50|437.34|434.94|437.51|435.11|437.51|435.11|437.34|434.94|0
1656352320000|2022-06-27 17:52:00|437.17|434.77|437.17|434.77|437.68|435.28|437.17|434.77|0
1656352330000|2022-06-27 17:52:10|436.99|434.59|436.82|434.42|436.99|434.59|436.82|434.42|0
1656352340000|2022-06-27 17:52:20|436.99|434.59|436.82|434.42|436.99|434.59|436.82|434.42|0
1656352350000|2022-06-27 17:52:30|437.17|434.77|436.82|434.42|437.17|434.77|436.82|434.42|0
1656352360000|2022-06-27 17:52:40|436.99|434.59|437.34|434.94|437.34|434.94|436.82|434.42|0
1656352370000|2022-06-27 17:52:50|437.51|435.11|437.17|434.77|437.51|435.11|437.17|434.77|0
1656352380000|2022-06-27 17:53:00|437.26|434.86|437.17|434.77|437.26|434.86|436.99|434.59|0
1656352390000|2022-06-27 17:53:10|436.82|434.42|436.91|434.51|436.91|434.51|436.82|434.42|0
1656352400000|2022-06-27 17:53:20|436.82|434.42|436.13|433.73|436.82|434.42|436.13|433.73|0
1656352410000|2022-06-27 17:53:30|436.3|433.9|436.13|433.73|436.3|433.9|436.13|433.73|0
1656352420000|2022-06-27 17:53:40|436.3|433.9|436.3|433.9|436.3|433.9|436.3|433.9|0
1656352430000|2022-06-27 17:53:50|436.48|434.08|436.99|434.59|436.99|434.59|436.48|434.08|0
1656352440000|2022-06-27 17:54:00|436.65|434.25|436.13|433.73|436.65|434.25|436.13|433.73|0
1656352450000|2022-06-27 17:54:10|435.96|433.56|435.44|433.04|435.96|433.56|435.44|433.04|0
1656352460000|2022-06-27 17:54:20|435.27|432.87|436.13|433.73|436.13|433.73|435.27|432.87|0
1656352470000|2022-06-27 17:54:30|435.96|433.56|435.96|433.56|435.96|433.56|435.96|433.56|0
1656352480000|2022-06-27 17:54:40|435.79|433.39|436.3|433.9|436.3|433.9|435.79|433.39|0
1656352490000|2022-06-27 17:54:50|436.48|434.08|436.48|434.08|436.82|434.42|436.48|434.08|0
1656352500000|2022-06-27 17:55:00|436.13|433.73|436.65|434.25|436.82|434.42|436.13|433.73|0
1656352510000|2022-06-27 17:55:10|436.48|434.08|436.65|434.25|436.65|434.25|436.48|434.08|0
1656352520000|2022-06-27 17:55:20|436.48|434.08|436.82|434.42|436.82|434.42|436.3|433.9|0
1656352530000|2022-06-27 17:55:30|436.65|434.25|436.48|434.08|436.82|434.42|436.48|434.08|0
1656352540000|2022-06-27 17:55:40|436.82|434.42|436.65|434.25|436.82|434.42|436.48|434.08|0
1656352550000|2022-06-27 17:55:50|436.3|433.9|436.82|434.42|436.82|434.42|436.3|433.9|0
1656352560000|2022-06-27 17:56:00|437.16|434.76|437.16|434.76|437.16|434.76|436.99|434.59|0
1656352570000|2022-06-27 17:56:10|436.82|434.42|436.48|434.08|436.82|434.42|436.48|434.08|0
1656352580000|2022-06-27 17:56:20|436.65|434.25|436.65|434.25|436.65|434.25|436.65|434.25|0
1656352590000|2022-06-27 17:56:30|436.82|434.42|436.65|434.25|436.99|434.59|436.65|434.25|0
1656352600000|2022-06-27 17:56:40|436.48|434.08|436.82|434.42|436.82|434.42|436.48|434.08|0
1656352610000|2022-06-27 17:56:50|436.65|434.25|436.65|434.25|436.82|434.42|436.65|434.25|0
1656352620000|2022-06-27 17:57:00|437.16|434.76|436.99|434.59|437.16|434.76|436.82|434.42|0
1656352630000|2022-06-27 17:57:10|436.82|434.42|437.16|434.76|437.16|434.76|436.82|434.42|0
1656352640000|2022-06-27 17:57:20|437.51|435.11|437.51|435.11|437.51|435.11|437.34|434.94|0
1656352650000|2022-06-27 17:57:30|437.16|434.76|437.16|434.76|437.16|434.76|437.16|434.76|0
1656352660000|2022-06-27 17:57:40|437.34|434.94|436.47|434.07|437.34|434.94|436.47|434.07|0
1656352670000|2022-06-27 17:57:50|435.96|433.56|436.13|433.73|436.3|433.9|435.96|433.56|0
1656352680000|2022-06-27 17:58:00|436.3|433.9|436.82|434.42|436.82|434.42|436.3|433.9|0
1656352690000|2022-06-27 17:58:10|436.65|434.25|437.34|434.94|437.34|434.94|436.65|434.25|0
1656352700000|2022-06-27 17:58:20|437.16|434.76|436.65|434.25|437.34|434.94|436.65|434.25|0
1656352710000|2022-06-27 17:58:30|436.82|434.42|438.02|435.62|438.02|435.62|436.82|434.42|0
1656352720000|2022-06-27 17:58:40|437.68|435.28|436.99|434.59|437.68|435.28|436.99|434.59|0
1656352730000|2022-06-27 17:58:50|437.68|435.28|437.85|435.45|437.85|435.45|437.51|435.11|0
1656352740000|2022-06-27 17:59:00|437.68|435.28|437.16|434.76|437.68|435.28|436.99|434.59|0
1656352750000|2022-06-27 17:59:10|437.68|435.28|437.34|434.94|437.68|435.28|436.99|434.59|0
1656352760000|2022-06-27 17:59:20|437.51|435.11|437.51|435.11|437.68|435.28|437.51|435.11|0
1656352770000|2022-06-27 17:59:30|437.68|435.28|437.51|435.11|437.68|435.28|437.34|434.94|0
1656352780000|2022-06-27 17:59:40|437.68|435.28|437.51|435.11|437.68|435.28|437.34|434.94|0
1656352790000|2022-06-27 17:59:50|437.34|434.94|437.85|435.45|437.85|435.45|437.34|434.94|0
1656352800000|2022-06-27 18:00:00|438.02|435.62|437.85|435.45|438.02|435.62|437.51|435.11|0
1656352810000|2022-06-27 18:00:10|438.2|435.8|438.2|435.8|438.54|436.14|438.2|435.8|0
1656352820000|2022-06-27 18:00:20|439.4|437|439.4|437|439.4|437|439.4|437|0
1656352830000|2022-06-27 18:00:30|439.58|437.18|439.4|437|439.58|437.18|439.23|436.83|0
1656352840000|2022-06-27 18:00:40|438.19|435.79|439.6|437.2|439.6|437.2|438.19|435.79|0
1656352850000|2022-06-27 18:00:50|439.78|437.38|439.65|437.25|439.78|437.38|439.6|437.2|0
1656352860000|2022-06-27 18:01:00|439.99|437.59|440.17|437.77|440.17|437.77|439.99|437.59|0
1656352870000|2022-06-27 18:01:10|440.34|437.94|436.71|434.31|440.34|437.94|436.71|434.31|0
1656352880000|2022-06-27 18:01:20|436.54|434.14|437.06|434.66|437.23|434.83|436.54|434.14|0
1656352890000|2022-06-27 18:01:30|437.58|435.18|437.4|435|437.58|435.18|437.06|434.66|0
1656352900000|2022-06-27 18:01:40|437.75|435.35|437.92|435.52|438.44|436.04|437.75|435.35|0
1656352910000|2022-06-27 18:01:50|438.09|435.69|438.09|435.69|438.09|435.69|437.75|435.35|0
1656352920000|2022-06-27 18:02:00|438.36|435.96|438.78|436.38|438.78|436.38|438.36|435.96|0
1656352930000|2022-06-27 18:02:10|438.96|436.56|438.96|436.56|438.96|436.56|438.61|436.21|0
1656352940000|2022-06-27 18:02:20|438.78|436.38|438.44|436.04|438.78|436.38|438.44|436.04|0
1656352950000|2022-06-27 18:02:30|438.09|435.69|437.58|435.18|438.09|435.69|437.58|435.18|0
1656352960000|2022-06-27 18:02:40|437.75|435.35|437.58|435.18|437.75|435.35|437.58|435.18|0
1656352970000|2022-06-27 18:02:50|437.4|435|437.4|435|437.4|435|437.4|435|0
1656352980000|2022-06-27 18:03:00|437.58|435.18|437.06|434.66|437.58|435.18|437.06|434.66|0
1656352990000|2022-06-27 18:03:10|436.71|434.31|435.85|433.45|436.71|434.31|435.85|433.45|0
1656353000000|2022-06-27 18:03:20|435.68|433.28|435.85|433.45|436.11|433.71|435.68|433.28|0
1656353010000|2022-06-27 18:03:30|436.02|433.62|436.54|434.14|436.54|434.14|436.02|433.62|0
1656353020000|2022-06-27 18:03:40|436.89|434.49|436.89|434.49|436.89|434.49|436.71|434.31|0
1656353030000|2022-06-27 18:03:50|436.54|434.14|436.54|434.14|436.54|434.14|436.37|433.97|0
1656353040000|2022-06-27 18:04:00|437.06|434.66|437.06|434.66|437.06|434.66|436.54|434.14|0
1656353050000|2022-06-27 18:04:10|437.23|434.83|437.4|435|437.4|435|437.06|434.66|0
1656353060000|2022-06-27 18:04:20|437.58|435.18|437.4|435|437.58|435.18|437.4|435|0
1656353070000|2022-06-27 18:04:30|437.58|435.18|437.23|434.83|437.58|435.18|437.23|434.83|0
1656353080000|2022-06-27 18:04:40|436.89|434.49|437.06|434.66|437.23|434.83|436.89|434.49|0
1656353090000|2022-06-27 18:04:50|436.89|434.49|436.2|433.8|436.89|434.49|436.2|433.8|0
1656353100000|2022-06-27 18:05:00|436.02|433.62|436.37|433.97|436.54|434.14|436.02|433.62|0
1656353110000|2022-06-27 18:05:10|436.54|434.14|435.85|433.45|436.54|434.14|435.85|433.45|0
1656353120000|2022-06-27 18:05:20|435.68|433.28|436.02|433.62|436.02|433.62|435.68|433.28|0
1656353130000|2022-06-27 18:05:30|436.2|433.8|436.54|434.14|436.54|434.14|436.2|433.8|0
1656353140000|2022-06-27 18:05:40|436.88|434.48|436.71|434.31|436.88|434.48|436.54|434.14|0
1656353150000|2022-06-27 18:05:50|436.88|434.48|437.06|434.66|437.4|435|436.88|434.48|0
1656353160000|2022-06-27 18:06:00|437.4|435|437.92|435.52|437.92|435.52|437.4|435|0
1656353170000|2022-06-27 18:06:10|437.75|435.35|437.92|435.52|437.92|435.52|437.75|435.35|0
1656353180000|2022-06-27 18:06:20|438.09|435.69|437.92|435.52|438.44|436.04|437.92|435.52|0
1656353190000|2022-06-27 18:06:30|437.75|435.35|438.26|435.86|438.26|435.86|437.75|435.35|0
1656353200000|2022-06-27 18:06:40|438.44|436.04|438.09|435.69|438.44|436.04|438.09|435.69|0
1656353210000|2022-06-27 18:06:50|438.44|436.04|438.01|435.61|438.44|436.04|438.01|435.61|0
1656353220000|2022-06-27 18:07:00|438.96|436.56|438.78|436.38|438.96|436.56|438.61|436.21|0
1656353230000|2022-06-27 18:07:10|439.13|436.73|438.09|435.69|439.3|436.9|438.09|435.69|0
1656353240000|2022-06-27 18:07:20|437.92|435.52|437.75|435.35|437.92|435.52|437.57|435.17|0
1656353250000|2022-06-27 18:07:30|437.92|435.52|437.92|435.52|437.92|435.52|437.75|435.35|0
1656353260000|2022-06-27 18:07:40|437.32|434.92|437.75|435.35|437.75|435.35|437.32|434.92|0
1656353270000|2022-06-27 18:07:50|438.09|435.69|438.44|436.04|438.44|436.04|437.92|435.52|0
1656353280000|2022-06-27 18:08:00|438.95|436.55|438.26|435.86|439.3|436.9|438.26|435.86|0
1656353290000|2022-06-27 18:08:10|438.09|435.69|438.44|436.04|438.44|436.04|438.09|435.69|0
1656353300000|2022-06-27 18:08:20|438.26|435.86|437.75|435.35|438.26|435.86|437.75|435.35|0
1656353310000|2022-06-27 18:08:30|437.57|435.17|437.75|435.35|437.92|435.52|437.57|435.17|0
1656353320000|2022-06-27 18:08:40|437.49|435.09|437.57|435.17|437.57|435.17|437.4|435|0
1656353330000|2022-06-27 18:08:50|437.23|434.83|437.4|435|437.4|435|437.23|434.83|0
1656353340000|2022-06-27 18:09:00|437.23|434.83|437.06|434.66|437.23|434.83|437.06|434.66|0
1656353350000|2022-06-27 18:09:10|437.23|434.83|437.23|434.83|437.4|435|437.23|434.83|0
1656353360000|2022-06-27 18:09:20|437.4|435|437.06|434.66|437.4|435|437.06|434.66|0
1656353370000|2022-06-27 18:09:30|437.4|435|437.4|435|437.4|435|437.23|434.83|0
1656353380000|2022-06-27 18:09:40|437.57|435.17|437.75|435.35|437.75|435.35|437.57|435.17|0
1656353390000|2022-06-27 18:09:50|437.57|435.17|437.92|435.52|437.92|435.52|437.57|435.17|0
1656353400000|2022-06-27 18:10:00|437.75|435.35|437.4|435|437.75|435.35|437.4|435|0
1656353410000|2022-06-27 18:10:10|437.75|435.35|437.57|435.17|437.92|435.52|437.57|435.17|0
1656353420000|2022-06-27 18:10:20|437.66|435.26|437.83|435.43|437.83|435.43|437.23|434.83|0
1656353430000|2022-06-27 18:10:30|437.57|435.17|437.57|435.17|437.57|435.17|437.4|435|0
1656353440000|2022-06-27 18:10:40|437.92|435.52|437.57|435.17|437.92|435.52|437.57|435.17|0
1656353450000|2022-06-27 18:10:50|437.74|435.34|437.74|435.34|437.74|435.34|437.74|435.34|0
1656353460000|2022-06-27 18:11:00|437.4|435|437.92|435.52|437.92|435.52|437.4|435|0
1656353470000|2022-06-27 18:11:10|438.09|435.69|437.92|435.52|438.09|435.69|437.83|435.43|0
1656353480000|2022-06-27 18:11:20|437.57|435.17|436.54|434.14|437.57|435.17|436.54|434.14|0
1656353490000|2022-06-27 18:11:30|436.37|433.97|436.71|434.31|436.71|434.31|436.37|433.97|0
1656353500000|2022-06-27 18:11:40|436.37|433.97|436.88|434.48|436.88|434.48|436.37|433.97|0
1656353510000|2022-06-27 18:11:50|437.05|434.65|437.4|435|437.4|435|437.05|434.65|0
1656353520000|2022-06-27 18:12:00|437.57|435.17|437.57|435.17|437.74|435.34|437.57|435.17|0
1656353530000|2022-06-27 18:12:10|437.74|435.34|437.57|435.17|437.74|435.34|437.4|435|0
1656353540000|2022-06-27 18:12:20|437.92|435.52|439.13|436.73|439.13|436.73|437.92|435.52|0
1656353550000|2022-06-27 18:12:30|438.95|436.55|438.43|436.03|438.95|436.55|438.43|436.03|0
1656353560000|2022-06-27 18:12:40|438.09|435.69|438.09|435.69|438.09|435.69|437.92|435.52|0
1656353570000|2022-06-27 18:12:50|437.4|435|436.71|434.31|437.4|435|436.71|434.31|0
1656353580000|2022-06-27 18:13:00|436.37|433.97|436.54|434.14|436.71|434.31|436.37|433.97|0
1656353590000|2022-06-27 18:13:10|436.37|433.97|436.71|434.31|436.88|434.48|436.37|433.97|0
1656353600000|2022-06-27 18:13:20|436.88|434.48|436.37|433.97|436.88|434.48|436.37|433.97|0
1656353610000|2022-06-27 18:13:30|436.19|433.79|435.16|432.76|436.19|433.79|435.16|432.76|0
1656353620000|2022-06-27 18:13:40|435.5|433.1|435.85|433.45|436.19|433.79|435.5|433.1|0
1656353630000|2022-06-27 18:13:50|436.02|433.62|436.36|433.96|436.36|433.96|436.02|433.62|0
1656353640000|2022-06-27 18:14:00|435.68|433.28|436.36|433.96|436.36|433.96|435.68|433.28|0
1656353650000|2022-06-27 18:14:10|436.02|433.62|435.68|433.28|436.02|433.62|435.68|433.28|0
1656353660000|2022-06-27 18:14:20|435.85|433.45|436.02|433.62|436.02|433.62|435.85|433.45|0
1656353670000|2022-06-27 18:14:30|435.68|433.28|435.5|433.1|435.85|433.45|435.5|433.1|0
1656353680000|2022-06-27 18:14:40|435.16|432.76|435.68|433.28|435.68|433.28|434.99|432.59|0
1656353690000|2022-06-27 18:14:50|435.85|433.45|436.02|433.62|436.02|433.62|435.85|433.45|0
1656353700000|2022-06-27 18:15:00|435.68|433.28|435.68|433.28|435.77|433.37|435.5|433.1|0
1656353710000|2022-06-27 18:15:10|435.16|432.76|434.99|432.59|435.16|432.76|434.99|432.59|0
1656353720000|2022-06-27 18:15:20|435.16|432.76|434.99|432.59|435.16|432.76|434.82|432.42|0
1656353730000|2022-06-27 18:15:30|434.82|432.42|434.82|432.42|434.82|432.42|434.64|432.24|0
1656353740000|2022-06-27 18:15:40|434.99|432.59|434.82|432.42|434.99|432.59|434.82|432.42|0
1656353750000|2022-06-27 18:15:50|434.64|432.24|434.82|432.42|434.99|432.59|434.47|432.07|0
1656353760000|2022-06-27 18:16:00|435.68|433.28|435.33|432.93|435.68|433.28|435.33|432.93|0
1656353770000|2022-06-27 18:16:10|435.16|432.76|435.33|432.93|435.33|432.93|434.82|432.42|0
1656353780000|2022-06-27 18:16:20|435.16|432.76|434.82|432.42|435.16|432.76|434.82|432.42|0
1656353790000|2022-06-27 18:16:30|434.64|432.24|434.64|432.24|434.91|432.51|434.64|432.24|0
1656353800000|2022-06-27 18:16:40|434.99|432.59|434.47|432.07|434.99|432.59|434.47|432.07|0
1656353810000|2022-06-27 18:16:50|434.64|432.24|434.47|432.07|434.64|432.24|434.3|431.9|0
1656353820000|2022-06-27 18:17:00|434.3|431.9|434.13|431.73|434.3|431.9|434.13|431.73|0
1656353830000|2022-06-27 18:17:10|434.3|431.9|434.13|431.73|434.3|431.9|434.13|431.73|0
1656353840000|2022-06-27 18:17:20|434.3|431.9|434.82|432.42|434.82|432.42|434.3|431.9|0
1656353850000|2022-06-27 18:17:30|434.99|432.59|435.5|433.1|435.5|433.1|434.99|432.59|0
1656353860000|2022-06-27 18:17:40|435.67|433.27|435.67|433.27|435.67|433.27|435.5|433.1|0
1656353870000|2022-06-27 18:17:50|435.5|433.1|434.99|432.59|435.5|433.1|434.82|432.42|0
1656353880000|2022-06-27 18:18:00|434.82|432.42|434.99|432.59|435.33|432.93|434.82|432.42|0
1656353890000|2022-06-27 18:18:10|435.16|432.76|434.47|432.07|435.16|432.76|434.47|432.07|0
1656353900000|2022-06-27 18:18:20|433.61|431.21|433.78|431.38|433.78|431.38|433.61|431.21|0
1656353910000|2022-06-27 18:18:30|434.3|431.9|433.61|431.21|434.3|431.9|433.61|431.21|0
1656353920000|2022-06-27 18:18:40|433.44|431.04|433.61|431.21|433.78|431.38|433.44|431.04|0
1656353930000|2022-06-27 18:18:50|433.78|431.38|433.44|431.04|433.78|431.38|433.44|431.04|0
1656353940000|2022-06-27 18:19:00|433.1|430.7|432.76|430.36|433.1|430.7|432.58|430.18|0
1656353950000|2022-06-27 18:19:10|432.58|430.18|432.76|430.36|432.93|430.53|432.58|430.18|0
1656353960000|2022-06-27 18:19:20|432.93|430.53|432.93|430.53|432.93|430.53|432.76|430.36|0
1656353970000|2022-06-27 18:19:30|432.58|430.18|432.76|430.36|432.76|430.36|432.41|430.01|0
1656353980000|2022-06-27 18:19:40|432.58|430.18|432.58|430.18|432.58|430.18|432.41|430.01|0
1656353990000|2022-06-27 18:19:50|432.41|430.01|432.41|430.01|432.58|430.18|432.41|430.01|0
1656354000000|2022-06-27 18:20:00|432.24|429.84|432.41|430.01|432.58|430.18|432.24|429.84|0
1656354010000|2022-06-27 18:20:10|432.24|429.84|432.41|430.01|432.58|430.18|432.24|429.84|0
1656354020000|2022-06-27 18:20:20|432.58|430.18|432.41|430.01|432.58|430.18|432.41|430.01|0
1656354030000|2022-06-27 18:20:30|432.75|430.35|433.27|430.87|433.27|430.87|432.75|430.35|0
1656354040000|2022-06-27 18:20:40|433.1|430.7|433.1|430.7|433.1|430.7|432.75|430.35|0
1656354050000|2022-06-27 18:20:50|432.93|430.53|432.93|430.53|432.93|430.53|432.75|430.35|0
1656354060000|2022-06-27 18:21:00|432.75|430.35|432.75|430.35|432.75|430.35|432.58|430.18|0
1656354070000|2022-06-27 18:21:10|432.93|430.53|433.27|430.87|433.27|430.87|432.93|430.53|0
1656354080000|2022-06-27 18:21:20|433.44|431.04|433.95|431.55|433.95|431.55|433.27|430.87|0
1656354090000|2022-06-27 18:21:30|434.39|431.99|434.47|432.07|434.47|432.07|434.39|431.99|0
1656354100000|2022-06-27 18:21:40|434.3|431.9|433.95|431.55|434.3|431.9|433.95|431.55|0
1656354110000|2022-06-27 18:21:50|434.13|431.73|433.61|431.21|434.13|431.73|433.44|431.04|0
1656354120000|2022-06-27 18:22:00|433.44|431.04|433.27|430.87|433.61|431.21|433.27|430.87|0
1656354130000|2022-06-27 18:22:10|432.93|430.53|433.1|430.7|433.27|430.87|432.93|430.53|0
1656354140000|2022-06-27 18:22:20|432.93|430.53|432.93|430.53|432.93|430.53|432.93|430.53|0
1656354150000|2022-06-27 18:22:30|433.1|430.7|433.1|430.7|433.27|430.87|433.1|430.7|0
1656354160000|2022-06-27 18:22:40|432.93|430.53|432.93|430.53|432.93|430.53|432.93|430.53|0
1656354170000|2022-06-27 18:22:50|433.01|430.61|432.75|430.35|433.44|431.04|432.75|430.35|0
1656354180000|2022-06-27 18:23:00|433.1|430.7|433.27|430.87|433.27|430.87|432.93|430.53|0
1656354190000|2022-06-27 18:23:10|433.44|431.04|433.44|431.04|433.44|431.04|433.1|430.7|0
1656354200000|2022-06-27 18:23:20|433.27|430.87|433.44|431.04|433.44|431.04|433.27|430.87|0
1656354210000|2022-06-27 18:23:30|433.61|431.21|433.78|431.38|433.78|431.38|433.61|431.21|0
1656354220000|2022-06-27 18:23:40|433.95|431.55|433.78|431.38|433.95|431.55|433.78|431.38|0
1656354230000|2022-06-27 18:23:50|433.87|431.47|434.3|431.9|434.3|431.9|433.87|431.47|0
1656354240000|2022-06-27 18:24:00|434.13|431.73|434.13|431.73|434.3|431.9|434.13|431.73|0
1656354250000|2022-06-27 18:24:10|433.95|431.55|434.64|432.24|434.64|432.24|433.95|431.55|0
1656354260000|2022-06-27 18:24:20|434.98|432.58|434.64|432.24|434.98|432.58|434.56|432.16|0
1656354270000|2022-06-27 18:24:30|434.47|432.07|434.64|432.24|434.64|432.24|434.3|431.9|0
1656354280000|2022-06-27 18:24:40|434.3|431.9|434.3|431.9|434.47|432.07|434.3|431.9|0
1656354290000|2022-06-27 18:24:50|434.47|432.07|433.95|431.55|434.47|432.07|433.95|431.55|0
1656354300000|2022-06-27 18:25:00|434.3|431.9|434.64|432.24|434.64|432.24|434.3|431.9|0
1656354310000|2022-06-27 18:25:10|434.81|432.41|434.03|431.63|434.81|432.41|434.03|431.63|0
1656354320000|2022-06-27 18:25:20|434.2|431.8|434.38|431.98|434.38|431.98|434.2|431.8|0
1656354330000|2022-06-27 18:25:30|436.1|433.7|435.76|433.36|436.27|433.87|435.76|433.36|0
1656354340000|2022-06-27 18:25:40|435.58|433.18|434.38|431.98|435.58|433.18|434.38|431.98|0
1656354350000|2022-06-27 18:25:50|434.55|432.15|434.38|431.98|434.55|432.15|434.38|431.98|0
1656354360000|2022-06-27 18:26:00|434.89|432.49|434.38|431.98|434.89|432.49|434.38|431.98|0
1656354370000|2022-06-27 18:26:10|434.55|432.15|434.72|432.32|435.07|432.67|434.55|432.15|0
1656354380000|2022-06-27 18:26:20|434.55|432.15|434.38|431.98|434.55|432.15|434.38|431.98|0
1656354390000|2022-06-27 18:26:30|433.6|431.2|434.29|431.89|434.29|431.89|433.6|431.2|0
1656354400000|2022-06-27 18:26:40|434.2|431.8|433.86|431.46|434.2|431.8|433.69|431.29|0
1656354410000|2022-06-27 18:26:50|434.03|431.63|434.03|431.63|434.03|431.63|434.03|431.63|0
1656354420000|2022-06-27 18:27:00|433.86|431.46|433.86|431.46|434.03|431.63|433.86|431.46|0
1656354430000|2022-06-27 18:27:10|433.95|431.55|434.03|431.63|434.2|431.8|433.95|431.55|0
1656354440000|2022-06-27 18:27:20|434.2|431.8|434.2|431.8|434.2|431.8|434.03|431.63|0
1656354450000|2022-06-27 18:27:30|434.12|431.72|434.38|431.98|434.38|431.98|434.12|431.72|0
1656354460000|2022-06-27 18:27:40|434.03|431.63|433.69|431.29|434.03|431.63|433.69|431.29|0
1656354470000|2022-06-27 18:27:50|434.03|431.63|434.12|431.72|434.12|431.72|433.86|431.46|0
1656354480000|2022-06-27 18:28:00|434.2|431.8|434.55|432.15|434.55|432.15|434.2|431.8|0
1656354490000|2022-06-27 18:28:10|434.72|432.32|434.72|432.32|434.72|432.32|434.72|432.32|0
1656354500000|2022-06-27 18:28:20|435.24|432.84|435.06|432.66|435.24|432.84|434.89|432.49|0
1656354510000|2022-06-27 18:28:30|435.24|432.84|434.55|432.15|435.24|432.84|434.55|432.15|0
1656354520000|2022-06-27 18:28:40|434.72|432.32|434.55|432.15|434.72|432.32|434.55|432.15|0
1656354530000|2022-06-27 18:28:50|434.72|432.32|434.72|432.32|435.06|432.66|434.72|432.32|0
1656354540000|2022-06-27 18:29:00|435.06|432.66|435.24|432.84|435.24|432.84|434.89|432.49|0
1656354550000|2022-06-27 18:29:10|435.06|432.66|435.58|433.18|435.58|433.18|435.06|432.66|0
1656354560000|2022-06-27 18:29:20|435.67|433.27|435.75|433.35|435.75|433.35|435.67|433.27|0
1656354570000|2022-06-27 18:29:30|435.58|433.18|435.41|433.01|435.58|433.18|435.24|432.84|0
1656354580000|2022-06-27 18:29:40|435.5|433.1|435.41|433.01|435.58|433.18|435.24|432.84|0
1656354590000|2022-06-27 18:29:50|435.24|432.84|435.41|433.01|435.41|433.01|435.24|432.84|0
1656354600000|2022-06-27 18:30:00|435.75|433.35|434.72|432.32|435.75|433.35|434.72|432.32|0
1656354610000|2022-06-27 18:30:10|434.37|431.97|434.72|432.32|434.72|432.32|434.37|431.97|0
1656354620000|2022-06-27 18:30:20|435.24|432.84|436.1|433.7|436.1|433.7|435.24|432.84|0
1656354630000|2022-06-27 18:30:30|436.62|434.22|436.27|433.87|436.96|434.56|436.27|433.87|0
1656354640000|2022-06-27 18:30:40|436.44|434.04|436.27|433.87|436.44|434.04|436.27|433.87|0
1656354650000|2022-06-27 18:30:50|435.93|433.53|436.44|434.04|436.44|434.04|435.93|433.53|0
1656354660000|2022-06-27 18:31:00|436.1|433.7|435.58|433.18|436.1|433.7|435.58|433.18|0
1656354670000|2022-06-27 18:31:10|435.75|433.35|435.58|433.18|435.75|433.35|435.41|433.01|0
1656354680000|2022-06-27 18:31:20|435.24|432.84|435.41|433.01|435.41|433.01|435.15|432.75|0
1656354690000|2022-06-27 18:31:30|435.58|433.18|435.33|432.93|435.58|433.18|435.33|432.93|0
1656354700000|2022-06-27 18:31:40|435.41|433.01|434.89|432.49|435.41|433.01|434.89|432.49|0
1656354710000|2022-06-27 18:31:50|434.98|432.58|435.06|432.66|435.15|432.75|434.98|432.58|0
1656354720000|2022-06-27 18:32:00|434.37|431.97|434.03|431.63|434.37|431.97|434.03|431.63|0
1656354730000|2022-06-27 18:32:10|434.2|431.8|434.37|431.97|434.37|431.97|434.2|431.8|0
1656354740000|2022-06-27 18:32:20|434.89|432.49|435.06|432.66|435.06|432.66|434.55|432.15|0
1656354750000|2022-06-27 18:32:30|434.89|432.49|434.72|432.32|434.89|432.49|434.37|431.97|0
1656354760000|2022-06-27 18:32:40|434.89|432.49|434.37|431.97|434.89|432.49|434.37|431.97|0
1656354770000|2022-06-27 18:32:50|434.2|431.8|434.2|431.8|434.2|431.8|434.03|431.63|0
1656354780000|2022-06-27 18:33:00|434.03|431.63|434.03|431.63|434.2|431.8|434.03|431.63|0
1656354790000|2022-06-27 18:33:10|434.37|431.97|434.29|431.89|434.37|431.97|434.2|431.8|0
1656354800000|2022-06-27 18:33:20|434.2|431.8|433.86|431.46|434.2|431.8|433.86|431.46|0
1656354810000|2022-06-27 18:33:30|433.68|431.28|433.68|431.28|433.86|431.46|433.68|431.28|0
1656354820000|2022-06-27 18:33:40|433.51|431.11|433.68|431.28|433.86|431.46|433.51|431.11|0
1656354830000|2022-06-27 18:33:50|433.51|431.11|433.68|431.28|433.68|431.28|433.51|431.11|0
1656354840000|2022-06-27 18:34:00|433.51|431.11|433.34|430.94|433.6|431.2|433.34|430.94|0
1656354850000|2022-06-27 18:34:10|433.17|430.77|432.82|430.42|433.34|430.94|432.82|430.42|0
1656354860000|2022-06-27 18:34:20|432.65|430.25|432.65|430.25|432.65|430.25|432.65|430.25|0
1656354870000|2022-06-27 18:34:30|432.74|430.34|432.82|430.42|432.82|430.42|432.74|430.34|0
1656354880000|2022-06-27 18:34:40|432.57|430.17|432.82|430.42|432.82|430.42|432.57|430.17|0
1656354890000|2022-06-27 18:34:50|432.65|430.25|432.31|429.91|432.65|430.25|432.31|429.91|0
1656354900000|2022-06-27 18:35:00|432.14|429.74|432.31|429.91|432.48|430.08|432.14|429.74|0
1656354910000|2022-06-27 18:35:10|432.48|430.08|433|430.6|433|430.6|432.48|430.08|0
1656354920000|2022-06-27 18:35:20|432.82|430.42|432.65|430.25|432.82|430.42|432.65|430.25|0
1656354930000|2022-06-27 18:35:30|432.82|430.42|432.57|430.17|432.82|430.42|432.57|430.17|0
1656354940000|2022-06-27 18:35:40|432.31|429.91|432.31|429.91|432.31|429.91|432.14|429.74|0
1656354950000|2022-06-27 18:35:50|431.96|429.56|431.96|429.56|432.14|429.74|431.96|429.56|0
1656354970000|2022-06-27 18:36:10|432.14|429.74|432.82|430.42|432.82|430.42|432.14|429.74|0
1656354980000|2022-06-27 18:36:20|432.91|430.51|433|430.6|433|430.6|432.82|430.42|0
1656354990000|2022-06-27 18:36:30|432.91|430.51|432.65|430.25|433|430.6|432.65|430.25|0
1656355000000|2022-06-27 18:36:40|432.48|430.08|432.31|429.91|432.48|430.08|432.31|429.91|0
1656355010000|2022-06-27 18:36:50|432.65|430.25|432.82|430.42|432.91|430.51|432.65|430.25|0
1656355020000|2022-06-27 18:37:00|432.65|430.25|432.48|430.08|432.65|430.25|432.48|430.08|0
1656355030000|2022-06-27 18:37:10|432.65|430.25|432.65|430.25|433|430.6|432.65|430.25|0
1656355040000|2022-06-27 18:37:20|432.82|430.42|432.82|430.42|432.82|430.42|432.65|430.25|0
1656355050000|2022-06-27 18:37:30|433.34|430.94|433.17|430.77|433.34|430.94|433.17|430.77|0
1656355060000|2022-06-27 18:37:40|433|430.6|432.82|430.42|433.17|430.77|432.82|430.42|0
1656355070000|2022-06-27 18:37:50|432.99|430.59|432.31|429.91|432.99|430.59|432.31|429.91|0
1656355080000|2022-06-27 18:38:00|432.14|429.74|432.31|429.91|432.31|429.91|432.14|429.74|0
1656355090000|2022-06-27 18:38:10|432.14|429.74|431.11|428.71|432.14|429.74|430.93|428.53|0
1656355100000|2022-06-27 18:38:20|431.28|428.88|430.93|428.53|431.45|429.05|430.93|428.53|0
1656355110000|2022-06-27 18:38:30|430.76|428.36|430.76|428.36|430.93|428.53|430.76|428.36|0
1656355120000|2022-06-27 18:38:40|430.59|428.19|430.42|428.02|430.93|428.53|430.42|428.02|0
1656355130000|2022-06-27 18:38:50|430.93|428.53|430.25|427.85|430.93|428.53|430.25|427.85|0
1656355140000|2022-06-27 18:39:00|430.42|428.02|430.08|427.68|430.42|428.02|430.08|427.68|0
1656355150000|2022-06-27 18:39:10|430.25|427.85|430.25|427.85|430.42|428.02|430.25|427.85|0
1656355160000|2022-06-27 18:39:20|430.42|428.02|430.85|428.45|430.85|428.45|430.42|428.02|0
1656355170000|2022-06-27 18:39:30|430.42|428.02|430.42|428.02|430.59|428.19|430.25|427.85|0
1656355180000|2022-06-27 18:39:40|430.76|428.36|430.93|428.53|430.93|428.53|430.76|428.36|0
1656355190000|2022-06-27 18:39:50|430.76|428.36|430.76|428.36|430.76|428.36|430.76|428.36|0
1656355200000|2022-06-27 18:40:00|430.68|428.28|430.76|428.36|430.93|428.53|430.68|428.28|0
1656355210000|2022-06-27 18:40:10|430.93|428.53|431.28|428.88|431.28|428.88|430.93|428.53|0
1656355220000|2022-06-27 18:40:20|431.62|429.22|431.45|429.05|431.62|429.22|431.45|429.05|0
1656355230000|2022-06-27 18:40:30|431.28|428.88|431.79|429.39|431.79|429.39|431.28|428.88|0
1656355240000|2022-06-27 18:40:40|431.96|429.56|432.31|429.91|432.31|429.91|431.96|429.56|0
1656355250000|2022-06-27 18:40:50|432.48|430.08|432.31|429.91|432.48|430.08|432.13|429.73|0
1656355260000|2022-06-27 18:41:00|432.48|430.08|432.82|430.42|432.82|430.42|432.48|430.08|0
1656355270000|2022-06-27 18:41:10|432.65|430.25|432.13|429.73|432.65|430.25|432.13|429.73|0
1656355280000|2022-06-27 18:41:20|431.96|429.56|432.31|429.91|432.31|429.91|431.96|429.56|0
1656355290000|2022-06-27 18:41:30|432.65|430.25|432.82|430.42|432.82|430.42|432.65|430.25|0
1656355300000|2022-06-27 18:41:40|432.65|430.25|432.48|430.08|432.65|430.25|432.48|430.08|0
1656355310000|2022-06-27 18:41:50|432.65|430.25|432.65|430.25|432.65|430.25|432.65|430.25|0
1656355320000|2022-06-27 18:42:00|432.82|430.42|432.65|430.25|432.82|430.42|432.48|430.08|0
1656355330000|2022-06-27 18:42:10|432.99|430.59|432.82|430.42|432.99|430.59|432.82|430.42|0
1656355340000|2022-06-27 18:42:20|432.99|430.59|432.82|430.42|432.99|430.59|432.82|430.42|0
1656355350000|2022-06-27 18:42:30|432.99|430.59|432.99|430.59|433.17|430.77|432.82|430.42|0
1656355370000|2022-06-27 18:42:50|432.82|430.42|433.16|430.76|433.16|430.76|432.65|430.25|0
1656355380000|2022-06-27 18:43:00|433.34|430.94|433.85|431.45|433.85|431.45|433.34|430.94|0
1656355390000|2022-06-27 18:43:10|433.68|431.28|433.85|431.45|433.85|431.45|433.68|431.28|0
1656355400000|2022-06-27 18:43:20|433.51|431.11|433.34|430.94|433.51|431.11|433.34|430.94|0
1656355410000|2022-06-27 18:43:30|433.51|431.11|433.51|431.11|433.51|431.11|433.34|430.94|0
1656355420000|2022-06-27 18:43:40|433.16|430.76|433.34|430.94|433.34|430.94|433.16|430.76|0
1656355430000|2022-06-27 18:43:50|433.16|430.76|432.99|430.59|433.16|430.76|432.99|430.59|0
1656355440000|2022-06-27 18:44:00|432.48|430.08|432.82|430.42|432.82|430.42|432.48|430.08|0
1656355450000|2022-06-27 18:44:10|432.99|430.59|433.51|431.11|433.51|431.11|432.99|430.59|0
1656355460000|2022-06-27 18:44:20|433.34|430.94|433.51|431.11|433.68|431.28|433.34|430.94|0
1656355470000|2022-06-27 18:44:30|433.34|430.94|433.16|430.76|433.68|431.28|433.16|430.76|0
1656355480000|2022-06-27 18:44:40|432.99|430.59|432.82|430.42|432.99|430.59|432.82|430.42|0
1656355490000|2022-06-27 18:44:50|432.99|430.59|432.82|430.42|432.99|430.59|432.82|430.42|0
1656355500000|2022-06-27 18:45:00|432.99|430.59|433.16|430.76|433.16|430.76|432.99|430.59|0
1656355510000|2022-06-27 18:45:10|433.34|430.94|434.02|431.62|434.02|431.62|433.34|430.94|0
1656355520000|2022-06-27 18:45:20|433.68|431.28|433.34|430.94|433.68|431.28|433.34|430.94|0
1656355530000|2022-06-27 18:45:30|433.51|431.11|433.16|430.76|433.51|431.11|433.16|430.76|0
1656355540000|2022-06-27 18:45:40|433.08|430.68|433.16|430.76|433.16|430.76|432.99|430.59|0
1656355550000|2022-06-27 18:45:50|432.99|430.59|432.99|430.59|432.99|430.59|432.82|430.42|0
1656355560000|2022-06-27 18:46:00|432.65|430.25|432.65|430.25|432.65|430.25|432.48|430.08|0
1656355570000|2022-06-27 18:46:10|432.82|430.42|433.34|430.94|433.34|430.94|432.82|430.42|0
1656355580000|2022-06-27 18:46:20|433.42|431.02|433.42|431.02|433.42|431.02|433.42|431.02|0
1656355590000|2022-06-27 18:46:30|433.34|430.94|433.16|430.76|433.34|430.94|432.99|430.59|0
1656355600000|2022-06-27 18:46:40|433.68|431.28|433.51|431.11|433.68|431.28|433.34|430.94|0
1656355610000|2022-06-27 18:46:50|433.68|431.28|433.68|431.28|434.02|431.62|433.68|431.28|0
1656355620000|2022-06-27 18:47:00|433.51|431.11|433.34|430.94|433.51|431.11|433.34|430.94|0
1656355630000|2022-06-27 18:47:10|433.51|431.11|433.85|431.45|433.85|431.45|433.51|431.11|0
1656355640000|2022-06-27 18:47:20|433.68|431.28|434.2|431.8|434.2|431.8|433.68|431.28|0
1656355650000|2022-06-27 18:47:30|434.54|432.14|434.54|432.14|434.71|432.31|434.54|432.14|0
1656355660000|2022-06-27 18:47:40|434.71|432.31|433.51|431.11|434.71|432.31|433.51|431.11|0
1656355670000|2022-06-27 18:47:50|433.68|431.28|433.68|431.28|433.68|431.28|433.51|431.11|0
1656355680000|2022-06-27 18:48:00|432.99|430.59|432.82|430.42|432.99|430.59|432.82|430.42|0
1656355690000|2022-06-27 18:48:10|432.48|430.08|432.3|429.9|432.56|430.16|432.3|429.9|0
1656355700000|2022-06-27 18:48:20|432.48|430.08|432.13|429.73|432.48|430.08|432.13|429.73|0
1656355710000|2022-06-27 18:48:30|432.3|429.9|432.13|429.73|432.3|429.9|431.96|429.56|0
1656355720000|2022-06-27 18:48:40|431.96|429.56|431.62|429.22|431.96|429.56|431.62|429.22|0
1656355730000|2022-06-27 18:48:50|431.79|429.39|431.79|429.39|431.79|429.39|431.71|429.31|0
1656355740000|2022-06-27 18:49:00|432.13|429.73|432.47|430.07|432.47|430.07|432.13|429.73|0
1656355750000|2022-06-27 18:49:10|432.3|429.9|431.96|429.56|432.3|429.9|431.88|429.48|0
1656355760000|2022-06-27 18:49:20|431.79|429.39|431.79|429.39|431.96|429.56|431.79|429.39|0
1656355770000|2022-06-27 18:49:30|431.44|429.04|430.93|428.53|431.44|429.04|430.93|428.53|0
1656355780000|2022-06-27 18:49:40|431.27|428.87|431.02|428.62|431.27|428.87|431.02|428.62|0
1656355790000|2022-06-27 18:49:50|431.27|428.87|431.62|429.22|431.79|429.39|431.27|428.87|0
1656355800000|2022-06-27 18:50:00|431.79|429.39|432.3|429.9|432.3|429.9|431.79|429.39|0
1656355810000|2022-06-27 18:50:10|432.47|430.07|432.3|429.9|432.47|430.07|432.13|429.73|0
1656355820000|2022-06-27 18:50:20|432.13|429.73|432.3|429.9|432.3|429.9|432.13|429.73|0
1656355830000|2022-06-27 18:50:30|432.22|429.82|432.13|429.73|432.3|429.9|432.13|429.73|0
1656355840000|2022-06-27 18:50:40|431.96|429.56|431.96|429.56|432.13|429.73|431.96|429.56|0
1656355850000|2022-06-27 18:50:50|432.3|429.9|432.74|430.34|432.74|430.34|431.96|429.56|0
1656355860000|2022-06-27 18:51:00|432.99|430.59|433.68|431.28|434.19|431.79|432.99|430.59|0
1656355870000|2022-06-27 18:51:10|434.02|431.62|434.02|431.62|434.02|431.62|433.51|431.11|0
1656355880000|2022-06-27 18:51:20|433.85|431.45|434.19|431.79|434.19|431.79|433.85|431.45|0
1656355890000|2022-06-27 18:51:30|434.02|431.62|433.68|431.28|434.02|431.62|433.51|431.11|0
1656355900000|2022-06-27 18:51:40|433.85|431.45|433.68|431.28|433.85|431.45|433.33|430.93|0
1656355910000|2022-06-27 18:51:50|433.51|431.11|433.33|430.93|433.68|431.28|433.33|430.93|0
1656355920000|2022-06-27 18:52:00|433.68|431.28|433.68|431.28|433.85|431.45|433.51|431.11|0
1656355930000|2022-06-27 18:52:10|433.51|431.11|433.16|430.76|433.51|431.11|433.16|430.76|0
1656355940000|2022-06-27 18:52:20|433.33|430.93|433.33|430.93|433.33|430.93|433.16|430.76|0
1656355950000|2022-06-27 18:52:30|433.51|431.11|433.5|431.1|433.51|431.11|433.16|430.76|0
1656355960000|2022-06-27 18:52:40|434.19|431.79|434.19|431.79|434.19|431.79|434.02|431.62|0
1656355970000|2022-06-27 18:52:50|434.37|431.97|434.37|431.97|434.54|432.14|434.37|431.97|0
1656355980000|2022-06-27 18:53:00|434.88|432.48|434.71|432.31|434.88|432.48|434.71|432.31|0
1656355990000|2022-06-27 18:53:10|434.88|432.48|434.71|432.31|434.88|432.48|434.71|432.31|0
1656356000000|2022-06-27 18:53:20|434.54|432.14|434.54|432.14|434.71|432.31|434.54|432.14|0
1656356010000|2022-06-27 18:53:30|434.37|431.97|434.02|431.62|434.37|431.97|434.02|431.62|0
1656356020000|2022-06-27 18:53:40|433.85|431.45|433.68|431.28|433.85|431.45|433.5|431.1|0
1656356030000|2022-06-27 18:53:50|433.5|431.1|433.5|431.1|433.85|431.45|433.5|431.1|0
1656356040000|2022-06-27 18:54:00|433.85|431.45|433.85|431.45|434.02|431.62|433.85|431.45|0
1656356050000|2022-06-27 18:54:10|433.68|431.28|433.85|431.45|433.85|431.45|433.68|431.28|0
1656356060000|2022-06-27 18:54:20|433.68|431.28|434.19|431.79|434.19|431.79|433.68|431.28|0
1656356070000|2022-06-27 18:54:30|434.02|431.62|434.19|431.79|434.19|431.79|434.02|431.62|0
1656356080000|2022-06-27 18:54:40|434.36|431.96|434.02|431.62|434.36|431.96|434.02|431.62|0
1656356090000|2022-06-27 18:54:50|433.85|431.45|433.68|431.28|434.02|431.62|433.5|431.1|0
1656356100000|2022-06-27 18:55:00|433.5|431.1|433.5|431.1|433.68|431.28|433.5|431.1|0
1656356110000|2022-06-27 18:55:10|433.33|430.93|434.54|432.14|434.54|432.14|433.33|430.93|0
1656356120000|2022-06-27 18:55:20|434.45|432.05|434.54|432.14|434.54|432.14|434.36|431.96|0
1656356130000|2022-06-27 18:55:30|434.36|431.96|434.02|431.62|434.54|432.14|434.02|431.62|0
1656356140000|2022-06-27 18:55:40|434.19|431.79|434.19|431.79|434.19|431.79|433.85|431.45|0
1656356150000|2022-06-27 18:55:50|434.02|431.62|434.36|431.96|434.36|431.96|434.02|431.62|0
1656356160000|2022-06-27 18:56:00|434.02|431.62|433.85|431.45|434.02|431.62|433.85|431.45|0
1656356170000|2022-06-27 18:56:10|434.02|431.62|434.19|431.79|434.19|431.79|433.68|431.28|0
1656356180000|2022-06-27 18:56:20|434.02|431.62|434.02|431.62|434.02|431.62|434.02|431.62|0
1656356190000|2022-06-27 18:56:30|434.19|431.79|434.19|431.79|434.19|431.79|434.19|431.79|0
1656356200000|2022-06-27 18:56:40|433.85|431.45|433.85|431.45|433.85|431.45|433.85|431.45|0
1656356210000|2022-06-27 18:56:50|433.68|431.28|433.85|431.45|433.85|431.45|433.5|431.1|0
1656356220000|2022-06-27 18:57:00|433.68|431.28|433.5|431.1|433.68|431.28|433.5|431.1|0
1656356230000|2022-06-27 18:57:10|433.33|430.93|433.33|430.93|433.33|430.93|433.16|430.76|0
1656356240000|2022-06-27 18:57:20|433.5|431.1|432.82|430.42|433.5|431.1|432.82|430.42|0
1656356250000|2022-06-27 18:57:30|432.73|430.33|432.64|430.24|432.73|430.33|432.56|430.16|0
1656356260000|2022-06-27 18:57:40|432.99|430.59|432.82|430.42|432.99|430.59|432.82|430.42|0
1656356270000|2022-06-27 18:57:50|432.64|430.24|432.47|430.07|432.64|430.24|432.3|429.9|0
1656356280000|2022-06-27 18:58:00|432.64|430.24|433.16|430.76|433.16|430.76|432.64|430.24|0
1656356290000|2022-06-27 18:58:10|433.67|431.27|433.85|431.45|433.85|431.45|433.67|431.27|0
1656356300000|2022-06-27 18:58:20|434.19|431.79|434.54|432.14|434.54|432.14|434.19|431.79|0
1656356310000|2022-06-27 18:58:30|434.88|432.48|434.71|432.31|434.88|432.48|434.54|432.14|0
1656356320000|2022-06-27 18:58:40|434.88|432.48|435.05|432.65|435.05|432.65|434.71|432.31|0
1656356330000|2022-06-27 18:58:50|435.22|432.82|435.05|432.65|435.57|433.17|435.05|432.65|0
1656356340000|2022-06-27 18:59:00|435.74|433.34|434.71|432.31|435.74|433.34|434.71|432.31|0
1656356350000|2022-06-27 18:59:10|435.22|432.82|434.54|432.14|435.22|432.82|434.54|432.14|0
1656356360000|2022-06-27 18:59:20|434.71|432.31|434.54|432.14|434.71|432.31|434.54|432.14|0
1656356370000|2022-06-27 18:59:30|434.36|431.96|434.88|432.48|435.22|432.82|434.36|431.96|0
1656356380000|2022-06-27 18:59:40|435.05|432.65|435.05|432.65|435.05|432.65|435.05|432.65|0
1656356390000|2022-06-27 18:59:50|435.22|432.82|435.4|433|435.4|433|435.22|432.82|0
1656356400000|2022-06-27 19:00:00|435.74|433.34|435.22|432.82|435.74|433.34|435.22|432.82|0
1656356410000|2022-06-27 19:00:10|435.05|432.65|436.43|434.03|436.43|434.03|435.05|432.65|0
1656356420000|2022-06-27 19:00:20|436.61|434.21|435.74|433.34|436.61|434.21|435.74|433.34|0
1656356430000|2022-06-27 19:00:30|435.66|433.26|435.05|432.65|435.74|433.34|435.05|432.65|0
1656356440000|2022-06-27 19:00:40|434.53|432.13|434.71|432.31|434.71|432.31|434.53|432.13|0
1656356450000|2022-06-27 19:00:50|434.88|432.48|435.22|432.82|435.22|432.82|434.88|432.48|0
1656356460000|2022-06-27 19:01:00|434.71|432.31|435.57|433.17|435.57|433.17|434.71|432.31|0
1656356470000|2022-06-27 19:01:10|435.22|432.82|435.74|433.34|435.74|433.34|435.22|432.82|0
1656356480000|2022-06-27 19:01:20|435.91|433.51|436.95|434.55|436.95|434.55|435.91|433.51|0
1656356490000|2022-06-27 19:01:30|436.87|434.47|436.6|434.2|436.95|434.55|436.6|434.2|0
1656356500000|2022-06-27 19:01:40|436.78|434.38|436.6|434.2|436.78|434.38|436.6|434.2|0
1656356510000|2022-06-27 19:01:50|436.78|434.38|436.43|434.03|436.78|434.38|436.43|434.03|0
1656356520000|2022-06-27 19:02:00|436.95|434.55|437.47|435.07|437.47|435.07|436.95|434.55|0
1656356530000|2022-06-27 19:02:10|437.81|435.41|438.16|435.76|438.16|435.76|437.81|435.41|0
1656356540000|2022-06-27 19:02:20|437.81|435.41|438.85|436.45|438.85|436.45|437.81|435.41|0
1656356550000|2022-06-27 19:02:30|438.33|435.93|438.68|436.28|438.68|436.28|438.33|435.93|0
1656356560000|2022-06-27 19:02:40|438.51|436.11|438.51|436.11|438.51|436.11|438.33|435.93|0
1656356570000|2022-06-27 19:02:50|438.68|436.28|438.85|436.45|438.85|436.45|438.68|436.28|0
1656356580000|2022-06-27 19:03:00|439.2|436.8|441.11|438.71|441.11|438.71|439.2|436.8|0
1656356590000|2022-06-27 19:03:10|441.28|438.88|440.93|438.53|441.28|438.88|440.93|438.53|0
1656356600000|2022-06-27 19:03:20|441.11|438.71|440.93|438.53|441.28|438.88|440.93|438.53|0
1656356610000|2022-06-27 19:03:30|440.76|438.36|440.07|437.67|440.76|438.36|440.07|437.67|0
1656356620000|2022-06-27 19:03:40|439.89|437.49|440.07|437.67|440.24|437.84|439.89|437.49|0
1656356630000|2022-06-27 19:03:50|439.89|437.49|439.55|437.15|440.07|437.67|439.55|437.15|0
1656356640000|2022-06-27 19:04:00|439.89|437.49|438.51|436.11|439.89|437.49|438.51|436.11|0
1656356650000|2022-06-27 19:04:10|438.33|435.93|439.55|437.15|440.24|437.84|438.33|435.93|0
1656356660000|2022-06-27 19:04:20|439.64|437.24|440.07|437.67|440.07|437.67|439.37|436.97|0
1656356670000|2022-06-27 19:04:30|440.24|437.84|440.76|438.36|440.93|438.53|440.24|437.84|0
1656356680000|2022-06-27 19:04:40|440.41|438.01|440.59|438.19|440.93|438.53|440.24|437.84|0
1656356690000|2022-06-27 19:04:50|440.41|438.01|440.76|438.36|440.76|438.36|440.41|438.01|0
1656356700000|2022-06-27 19:05:00|440.93|438.53|441.28|438.88|441.28|438.88|440.76|438.36|0
1656356710000|2022-06-27 19:05:10|441.11|438.71|441.28|438.88|441.28|438.88|441.11|438.71|0
1656356720000|2022-06-27 19:05:20|441.46|439.06|441.46|439.06|441.63|439.23|441.46|439.06|0
1656356730000|2022-06-27 19:05:30|441.63|439.23|441.98|439.58|441.98|439.58|441.63|439.23|0
1656356740000|2022-06-27 19:05:40|442.5|440.1|442.33|439.93|443.02|440.62|442.33|439.93|0
1656356750000|2022-06-27 19:05:50|442.5|440.1|442.15|439.75|442.5|440.1|441.98|439.58|0
1656356760000|2022-06-27 19:06:00|442.5|440.1|442.85|440.45|442.85|440.45|442.5|440.1|0
1656356770000|2022-06-27 19:06:10|443.02|440.62|443.02|440.62|443.02|440.62|442.85|440.45|0
1656356780000|2022-06-27 19:06:20|442.85|440.45|441.8|439.4|442.85|440.45|441.8|439.4|0
1656356790000|2022-06-27 19:06:30|441.63|439.23|441.45|439.05|441.63|439.23|441.11|438.71|0
1656356800000|2022-06-27 19:06:40|441.28|438.88|440.59|438.19|441.28|438.88|440.59|438.19|0
1656356810000|2022-06-27 19:06:50|440.76|438.36|441.11|438.71|441.11|438.71|440.41|438.01|0
1656356820000|2022-06-27 19:07:00|440.93|438.53|441.2|438.8|441.28|438.88|440.93|438.53|0
1656356830000|2022-06-27 19:07:10|441.28|438.88|440.41|438.01|441.28|438.88|440.41|438.01|0
1656356840000|2022-06-27 19:07:20|440.59|438.19|440.41|438.01|441.11|438.71|440.24|437.84|0
1656356850000|2022-06-27 19:07:30|440.59|438.19|440.41|438.01|440.59|438.19|440.41|438.01|0
1656356860000|2022-06-27 19:07:40|440.16|437.76|440.06|437.66|440.16|437.76|440.06|437.66|0
1656356870000|2022-06-27 19:07:50|440.24|437.84|439.89|437.49|440.24|437.84|439.89|437.49|0
1656356880000|2022-06-27 19:08:00|440.06|437.66|440.33|437.93|440.59|438.19|440.06|437.66|0
1656356890000|2022-06-27 19:08:10|439.89|437.49|439.72|437.32|439.89|437.49|439.72|437.32|0
1656356900000|2022-06-27 19:08:20|439.54|437.14|439.37|436.97|439.89|437.49|439.37|436.97|0
1656356910000|2022-06-27 19:08:30|439.2|436.8|439.02|436.62|439.37|436.97|439.02|436.62|0
1656356920000|2022-06-27 19:08:40|438.85|436.45|439.02|436.62|439.02|436.62|438.85|436.45|0
1656356930000|2022-06-27 19:08:50|439.37|436.97|438.85|436.45|439.37|436.97|438.85|436.45|0
1656356940000|2022-06-27 19:09:00|438.5|436.1|438.5|436.1|438.85|436.45|438.5|436.1|0
1656356950000|2022-06-27 19:09:10|438.68|436.28|438.68|436.28|438.68|436.28|438.68|436.28|0
1656356960000|2022-06-27 19:09:20|438.33|435.93|437.98|435.58|438.5|436.1|437.98|435.58|0
1656356970000|2022-06-27 19:09:30|437.47|435.07|436.6|434.2|437.47|435.07|436.6|434.2|0
1656356980000|2022-06-27 19:09:40|436.77|434.37|436.26|433.86|436.77|434.37|436.26|433.86|0
1656356990000|2022-06-27 19:09:50|436.43|434.03|436.95|434.55|436.95|434.55|436.43|434.03|0
1656357000000|2022-06-27 19:10:00|437.29|434.89|437.12|434.72|437.47|435.07|437.12|434.72|0
1656357010000|2022-06-27 19:10:10|437.47|435.07|436.26|433.86|437.47|435.07|436.26|433.86|0
1656357020000|2022-06-27 19:10:20|435.74|433.34|435.05|432.65|435.91|433.51|435.05|432.65|0
1656357030000|2022-06-27 19:10:30|434.7|432.3|435.74|433.34|435.74|433.34|434.7|432.3|0
1656357040000|2022-06-27 19:10:40|436.08|433.68|436.08|433.68|436.26|433.86|435.91|433.51|0
1656357050000|2022-06-27 19:10:50|436.43|434.03|436.08|433.68|436.43|434.03|436.08|433.68|0
1656357060000|2022-06-27 19:11:00|435.91|433.51|435.05|432.65|435.91|433.51|435.05|432.65|0
1656357070000|2022-06-27 19:11:10|434.7|432.3|435.22|432.82|435.22|432.82|434.7|432.3|0
1656357080000|2022-06-27 19:11:20|434.88|432.48|434.7|432.3|434.88|432.48|434.7|432.3|0
1656357090000|2022-06-27 19:11:30|434.88|432.48|434.7|432.3|434.88|432.48|434.53|432.13|0
1656357100000|2022-06-27 19:11:40|435.05|432.65|434.53|432.13|435.05|432.65|434.53|432.13|0
1656357110000|2022-06-27 19:11:50|434.36|431.96|434.19|431.79|434.36|431.96|434.19|431.79|0
1656357120000|2022-06-27 19:12:00|434.36|431.96|434.01|431.61|434.53|432.13|434.01|431.61|0
1656357130000|2022-06-27 19:12:10|433.67|431.27|434.7|432.3|434.7|432.3|433.67|431.27|0
1656357140000|2022-06-27 19:12:20|434.53|432.13|435.22|432.82|435.22|432.82|434.53|432.13|0
1656357150000|2022-06-27 19:12:30|435.39|432.99|435.22|432.82|435.39|432.99|434.87|432.47|0
1656357160000|2022-06-27 19:12:40|435.39|432.99|434.7|432.3|435.39|432.99|434.36|431.96|0
1656357170000|2022-06-27 19:12:50|434.53|432.13|433.84|431.44|434.53|432.13|433.84|431.44|0
1656357180000|2022-06-27 19:13:00|434.19|431.79|433.32|430.92|434.19|431.79|433.32|430.92|0
1656357190000|2022-06-27 19:13:10|433.15|430.75|433.15|430.75|433.15|430.75|432.98|430.58|0
1656357200000|2022-06-27 19:13:20|432.98|430.58|434.1|431.7|434.1|431.7|432.98|430.58|0
1656357210000|2022-06-27 19:13:30|434.01|431.61|434.01|431.61|434.01|431.61|433.84|431.44|0
1656357220000|2022-06-27 19:13:40|433.84|431.44|433.15|430.75|433.84|431.44|433.15|430.75|0
1656357230000|2022-06-27 19:13:50|432.98|430.58|433.15|430.75|433.15|430.75|432.98|430.58|0
1656357240000|2022-06-27 19:14:00|433.32|430.92|433.5|431.1|433.67|431.27|433.32|430.92|0
1656357250000|2022-06-27 19:14:10|433.24|430.84|433.32|430.92|433.5|431.1|433.15|430.75|0
1656357260000|2022-06-27 19:14:20|432.98|430.58|433.15|430.75|433.5|431.1|432.98|430.58|0
1656357270000|2022-06-27 19:14:30|433.5|431.1|432.46|430.06|433.5|431.1|432.46|430.06|0
1656357280000|2022-06-27 19:14:40|432.81|430.41|432.46|430.06|432.81|430.41|432.46|430.06|0
1656357290000|2022-06-27 19:14:50|432.64|430.24|432.64|430.24|432.64|430.24|432.46|430.06|0
1656357300000|2022-06-27 19:15:00|432.98|430.58|433.32|430.92|433.32|430.92|432.98|430.58|0
1656357310000|2022-06-27 19:15:10|432.46|430.06|432.29|429.89|432.46|430.06|432.29|429.89|0
1656357320000|2022-06-27 19:15:20|432.12|429.72|431.78|429.38|432.29|429.89|431.78|429.38|0
1656357330000|2022-06-27 19:15:30|431.95|429.55|432.98|430.58|433.32|430.92|431.95|429.55|0
1656357340000|2022-06-27 19:15:40|433.15|430.75|433.5|431.1|433.5|431.1|432.98|430.58|0
1656357350000|2022-06-27 19:15:50|433.84|431.44|433.67|431.27|433.84|431.44|433.5|431.1|0
1656357360000|2022-06-27 19:16:00|433.84|431.44|433.32|430.92|433.84|431.44|433.32|430.92|0
1656357370000|2022-06-27 19:16:10|433.15|430.75|432.81|430.41|433.15|430.75|432.81|430.41|0
1656357380000|2022-06-27 19:16:20|432.46|430.06|432.38|429.98|432.46|430.06|432.29|429.89|0
1656357390000|2022-06-27 19:16:30|432.46|430.06|431.78|429.38|432.46|430.06|431.78|429.38|0
1656357400000|2022-06-27 19:16:40|431.61|429.21|432.64|430.24|432.64|430.24|431.61|429.21|0
1656357410000|2022-06-27 19:16:50|432.81|430.41|432.98|430.58|433.15|430.75|432.81|430.41|0
1656357420000|2022-06-27 19:17:00|432.81|430.41|432.12|429.72|432.81|430.41|432.12|429.72|0
1656357430000|2022-06-27 19:17:10|432.29|429.89|432.81|430.41|432.81|430.41|432.29|429.89|0
1656357440000|2022-06-27 19:17:20|432.64|430.24|432.46|430.06|432.64|430.24|432.46|430.06|0
1656357450000|2022-06-27 19:17:30|432.81|430.41|432.46|430.06|432.81|430.41|432.46|430.06|0
1656357460000|2022-06-27 19:17:40|432.29|429.89|432.12|429.72|432.29|429.89|431.95|429.55|0
1656357470000|2022-06-27 19:17:50|431.95|429.55|431.95|429.55|431.95|429.55|431.78|429.38|0
1656357480000|2022-06-27 19:18:00|431.78|429.38|431.95|429.55|431.95|429.55|431.78|429.38|0
1656357490000|2022-06-27 19:18:10|431.87|429.47|432.46|430.06|432.46|430.06|431.78|429.38|0
1656357500000|2022-06-27 19:18:20|432.63|430.23|432.63|430.23|432.63|430.23|432.63|430.23|0
1656357510000|2022-06-27 19:18:30|432.81|430.41|433.32|430.92|433.32|430.92|432.81|430.41|0
1656357520000|2022-06-27 19:18:40|433.49|431.09|433.32|430.92|433.49|431.09|433.32|430.92|0
1656357530000|2022-06-27 19:18:50|433.67|431.27|433.84|431.44|433.84|431.44|433.67|431.27|0
1656357540000|2022-06-27 19:19:00|433.32|430.92|432.98|430.58|433.32|430.92|432.81|430.41|0
1656357550000|2022-06-27 19:19:10|433.32|430.92|432.98|430.58|433.32|430.92|432.81|430.41|0
1656357560000|2022-06-27 19:19:20|433.15|430.75|432.81|430.41|433.15|430.75|432.81|430.41|0
1656357570000|2022-06-27 19:19:30|432.46|430.06|432.12|429.72|432.46|430.06|432.12|429.72|0
1656357580000|2022-06-27 19:19:40|431.95|429.55|431.26|428.86|431.95|429.55|431.26|428.86|0
1656357590000|2022-06-27 19:19:50|431.09|428.69|431.95|429.55|431.95|429.55|431.09|428.69|0
1656357600000|2022-06-27 19:20:00|432.12|429.72|432.29|429.89|432.29|429.89|432.12|429.72|0
1656357610000|2022-06-27 19:20:10|432.12|429.72|431.78|429.38|432.12|429.72|431.78|429.38|0
1656357620000|2022-06-27 19:20:20|432.29|429.89|432.38|429.98|432.38|429.98|432.29|429.89|0
1656357630000|2022-06-27 19:20:30|432.81|430.41|433.15|430.75|433.15|430.75|432.81|430.41|0
1656357640000|2022-06-27 19:20:40|433.49|431.09|433.67|431.27|433.84|431.44|433.49|431.09|0
1656357650000|2022-06-27 19:20:50|433.84|431.44|433.67|431.27|433.84|431.44|433.67|431.27|0
1656357660000|2022-06-27 19:21:00|433.84|431.44|433.67|431.27|433.84|431.44|433.67|431.27|0
1656357670000|2022-06-27 19:21:10|433.49|431.09|434.01|431.61|434.01|431.61|433.49|431.09|0
1656357680000|2022-06-27 19:21:20|434.35|431.95|434.35|431.95|434.53|432.13|434.18|431.78|0
1656357690000|2022-06-27 19:21:30|434.53|432.13|434.35|431.95|434.53|432.13|434.35|431.95|0
1656357700000|2022-06-27 19:21:40|434.53|432.13|434.35|431.95|434.87|432.47|434.35|431.95|0
1656357710000|2022-06-27 19:21:50|434.18|431.78|433.67|431.27|434.18|431.78|433.49|431.09|0
1656357720000|2022-06-27 19:22:00|432.98|430.58|433.84|431.44|433.84|431.44|432.98|430.58|0
1656357730000|2022-06-27 19:22:10|434.1|431.7|433.67|431.27|434.18|431.78|433.67|431.27|0
1656357740000|2022-06-27 19:22:20|433.49|431.09|432.98|430.58|433.49|431.09|432.98|430.58|0
1656357750000|2022-06-27 19:22:30|433.15|430.75|433.49|431.09|433.49|431.09|433.15|430.75|0
1656357760000|2022-06-27 19:22:40|433.67|431.27|433.84|431.44|433.84|431.44|433.67|431.27|0
1656357770000|2022-06-27 19:22:50|433.66|431.26|433.66|431.26|433.84|431.44|433.66|431.26|0
1656357780000|2022-06-27 19:23:00|433.84|431.44|434.18|431.78|434.18|431.78|433.84|431.44|0
1656357790000|2022-06-27 19:23:10|434.35|431.95|434.01|431.61|434.35|431.95|434.01|431.61|0
1656357800000|2022-06-27 19:23:20|434.18|431.78|434.01|431.61|434.35|431.95|434.01|431.61|0
1656357810000|2022-06-27 19:23:30|433.66|431.26|434.01|431.61|434.01|431.61|433.66|431.26|0
1656357820000|2022-06-27 19:23:40|433.84|431.44|434.18|431.78|434.18|431.78|433.84|431.44|0
1656357830000|2022-06-27 19:23:50|434.01|431.61|434.18|431.78|434.35|431.95|434.01|431.61|0
1656357840000|2022-06-27 19:24:00|434.01|431.61|434.01|431.61|434.01|431.61|434.01|431.61|0
1656357850000|2022-06-27 19:24:10|433.66|431.26|433.75|431.35|433.84|431.44|433.66|431.26|0
1656357860000|2022-06-27 19:24:20|433.49|431.09|433.84|431.44|433.84|431.44|433.49|431.09|0
1656357870000|2022-06-27 19:24:30|434.18|431.78|434.01|431.61|434.18|431.78|434.01|431.61|0
1656357880000|2022-06-27 19:24:40|434.18|431.78|434.01|431.61|434.18|431.78|434.01|431.61|0
1656357890000|2022-06-27 19:24:50|434.18|431.78|434.18|431.78|434.18|431.78|434.01|431.61|0
1656357900000|2022-06-27 19:25:00|433.66|431.26|434.01|431.61|434.35|431.95|433.66|431.26|0
1656357910000|2022-06-27 19:25:10|434.35|431.95|434.52|432.12|434.52|432.12|434.18|431.78|0
1656357920000|2022-06-27 19:25:20|434.01|431.61|433.41|431.01|434.01|431.61|433.32|430.92|0
1656357930000|2022-06-27 19:25:30|433.32|430.92|432.98|430.58|433.32|430.92|432.12|429.72|0
1656357940000|2022-06-27 19:25:40|432.63|430.23|432.12|429.72|432.63|430.23|432.12|429.72|0
1656357950000|2022-06-27 19:25:50|431.94|429.54|431.26|428.86|431.94|429.54|431.26|428.86|0
1656357960000|2022-06-27 19:26:00|431.94|429.54|432.12|429.72|432.12|429.72|431.43|429.03|0
1656357970000|2022-06-27 19:26:10|432.29|429.89|432.8|430.4|432.8|430.4|432.29|429.89|0
1656357980000|2022-06-27 19:26:20|432.98|430.58|433.15|430.75|433.15|430.75|432.98|430.58|0
1656357990000|2022-06-27 19:26:30|433.32|430.92|433.15|430.75|433.32|430.92|432.8|430.4|0
1656358000000|2022-06-27 19:26:40|433.49|431.09|433.58|431.18|433.66|431.26|433.49|431.09|0
1656358010000|2022-06-27 19:26:50|433.49|431.09|433.66|431.26|433.84|431.44|433.49|431.09|0
1656358020000|2022-06-27 19:27:00|434.01|431.61|433.84|431.44|434.01|431.61|433.66|431.26|0
1656358030000|2022-06-27 19:27:10|434.35|431.95|434.7|432.3|434.7|432.3|434.35|431.95|0
1656358040000|2022-06-27 19:27:20|434.87|432.47|434.7|432.3|435.04|432.64|434.7|432.3|0
1656358050000|2022-06-27 19:27:30|434.18|431.78|433.92|431.52|434.18|431.78|433.92|431.52|0
1656358060000|2022-06-27 19:27:40|434.01|431.61|434.52|432.12|434.52|432.12|433.84|431.44|0
1656358070000|2022-06-27 19:27:50|433.84|431.44|433.32|430.92|433.84|431.44|433.32|430.92|0
1656358080000|2022-06-27 19:28:00|433.49|431.09|434.01|431.61|434.01|431.61|433.49|431.09|0
1656358090000|2022-06-27 19:28:10|434.7|432.3|434.52|432.12|434.7|432.3|434.35|431.95|0
1656358100000|2022-06-27 19:28:20|434.18|431.78|434.35|431.95|434.35|431.95|434.18|431.78|0
1656358110000|2022-06-27 19:28:30|434.52|432.12|434.7|432.3|434.7|432.3|434.52|432.12|0
1656358120000|2022-06-27 19:28:40|434.87|432.47|434.7|432.3|434.87|432.47|434.7|432.3|0
1656358130000|2022-06-27 19:28:50|434.87|432.47|434.52|432.12|434.87|432.47|434.52|432.12|0
1656358140000|2022-06-27 19:29:00|434.35|431.95|435.04|432.64|435.04|432.64|434.35|431.95|0
1656358150000|2022-06-27 19:29:10|434.87|432.47|433.66|431.26|434.87|432.47|433.66|431.26|0
1656358160000|2022-06-27 19:29:20|434.01|431.61|433.32|430.92|434.01|431.61|433.32|430.92|0
1656358170000|2022-06-27 19:29:30|433.41|431.01|433.32|430.92|433.49|431.09|433.32|430.92|0
1656358180000|2022-06-27 19:29:40|433.15|430.75|433.15|430.75|433.15|430.75|433.15|430.75|0
1656358190000|2022-06-27 19:29:50|433.32|430.92|433.49|431.09|433.49|431.09|432.97|430.57|0
1656358200000|2022-06-27 19:30:00|433.66|431.26|434.87|432.47|434.87|432.47|433.66|431.26|0
1656358210000|2022-06-27 19:30:10|435.04|432.64|435.21|432.81|435.21|432.81|434.52|432.12|0
1656358220000|2022-06-27 19:30:20|434.7|432.3|434.7|432.3|434.7|432.3|434.35|431.95|0
1656358230000|2022-06-27 19:30:30|434.01|431.61|435.04|432.64|435.04|432.64|434.01|431.61|0
1656358240000|2022-06-27 19:30:40|435.21|432.81|435.04|432.64|435.38|432.98|435.04|432.64|0
1656358250000|2022-06-27 19:30:50|434.87|432.47|434.87|432.47|434.87|432.47|434.87|432.47|0
1656358260000|2022-06-27 19:31:00|435.04|432.64|435.38|432.98|435.73|433.33|435.04|432.64|0
1656358270000|2022-06-27 19:31:10|435.21|432.81|434.87|432.47|435.21|432.81|434.87|432.47|0
1656358280000|2022-06-27 19:31:20|434.69|432.29|435.38|432.98|435.56|433.16|434.69|432.29|0
1656358290000|2022-06-27 19:31:30|435.73|433.33|435.56|433.16|435.73|433.33|435.21|432.81|0
1656358300000|2022-06-27 19:31:40|435.38|432.98|435.38|432.98|435.73|433.33|435.21|432.81|0
1656358310000|2022-06-27 19:31:50|435.04|432.64|435.73|433.33|435.73|433.33|435.04|432.64|0
1656358320000|2022-06-27 19:32:00|435.9|433.5|435.73|433.33|435.9|433.5|435.73|433.33|0
1656358330000|2022-06-27 19:32:10|435.56|433.16|435.73|433.33|435.73|433.33|435.38|432.98|0
1656358340000|2022-06-27 19:32:20|435.9|433.5|435.73|433.33|435.9|433.5|435.73|433.33|0
1656358350000|2022-06-27 19:32:30|435.82|433.42|435.38|432.98|435.82|433.42|435.38|432.98|0
1656358360000|2022-06-27 19:32:40|435.21|432.81|435.56|433.16|435.73|433.33|435.21|432.81|0
1656358370000|2022-06-27 19:32:50|435.21|432.81|435.21|432.81|435.38|432.98|435.21|432.81|0
1656358380000|2022-06-27 19:33:00|434.87|432.47|435.04|432.64|435.04|432.64|434.69|432.29|0
1656358390000|2022-06-27 19:33:10|435.21|432.81|435.73|433.33|435.9|433.5|435.21|432.81|0
1656358400000|2022-06-27 19:33:20|436.07|433.67|436.42|434.02|436.42|434.02|436.07|433.67|0
1656358410000|2022-06-27 19:33:30|436.59|434.19|436.25|433.85|436.59|434.19|436.25|433.85|0
1656358420000|2022-06-27 19:33:40|436.07|433.67|436.07|433.67|436.07|433.67|435.9|433.5|0
1656358430000|2022-06-27 19:33:50|436.25|433.85|436.07|433.67|436.25|433.85|435.9|433.5|0
1656358440000|2022-06-27 19:34:00|436.42|434.02|436.42|434.02|436.76|434.36|436.42|434.02|0
1656358450000|2022-06-27 19:34:10|436.07|433.67|436.07|433.67|436.25|433.85|436.07|433.67|0
1656358460000|2022-06-27 19:34:20|436.25|433.85|436.59|434.19|436.59|434.19|436.25|433.85|0
1656358470000|2022-06-27 19:34:30|436.42|434.02|436.68|434.28|436.68|434.28|436.42|434.02|0
1656358480000|2022-06-27 19:34:40|436.76|434.36|436.94|434.54|436.94|434.54|436.76|434.36|0
1656358490000|2022-06-27 19:34:50|437.11|434.71|436.94|434.54|437.11|434.71|436.94|434.54|0
1656358500000|2022-06-27 19:35:00|436.76|434.36|437.28|434.88|437.28|434.88|436.76|434.36|0
1656358510000|2022-06-27 19:35:10|437.8|435.4|437.97|435.57|438.15|435.75|437.8|435.4|0
1656358520000|2022-06-27 19:35:20|438.15|435.75|437.97|435.57|438.15|435.75|437.8|435.4|0
1656358530000|2022-06-27 19:35:30|437.46|435.06|437.11|434.71|437.46|435.06|436.94|434.54|0
1656358540000|2022-06-27 19:35:40|437.03|434.63|437.28|434.88|437.28|434.88|436.94|434.54|0
1656358550000|2022-06-27 19:35:50|438.15|435.75|437.97|435.57|438.32|435.92|437.97|435.57|0
1656358560000|2022-06-27 19:36:00|438.32|435.92|438.67|436.27|438.67|436.27|438.32|435.92|0
1656358570000|2022-06-27 19:36:10|438.15|435.75|437.97|435.57|438.32|435.92|437.97|435.57|0
1656358580000|2022-06-27 19:36:20|438.32|435.92|438.32|435.92|438.49|436.09|438.32|435.92|0
1656358590000|2022-06-27 19:36:30|438.67|436.27|439.53|437.13|439.53|437.13|438.67|436.27|0
1656358600000|2022-06-27 19:36:40|439.36|436.96|439.01|436.61|439.36|436.96|439.01|436.61|0
1656358610000|2022-06-27 19:36:50|439.36|436.96|439.53|437.13|439.53|437.13|439.36|436.96|0
1656358620000|2022-06-27 19:37:00|439.45|437.05|440.23|437.83|440.23|437.83|439.45|437.05|0
1656358630000|2022-06-27 19:37:10|440.05|437.65|439.71|437.31|440.05|437.65|439.71|437.31|0
1656358640000|2022-06-27 19:37:20|439.53|437.13|438.32|435.92|439.53|437.13|438.32|435.92|0
1656358650000|2022-06-27 19:37:30|438.15|435.75|437.63|435.23|438.32|435.92|437.63|435.23|0
1656358660000|2022-06-27 19:37:40|437.97|435.57|437.97|435.57|438.15|435.75|437.97|435.57|0
1656358670000|2022-06-27 19:37:50|438.84|436.44|439.01|436.61|439.01|436.61|438.84|436.44|0
1656358680000|2022-06-27 19:38:00|439.19|436.79|439.88|437.48|439.88|437.48|439.19|436.79|0
1656358690000|2022-06-27 19:38:10|439.53|437.13|440.05|437.65|440.05|437.65|439.53|437.13|0
1656358700000|2022-06-27 19:38:20|439.71|437.31|440.57|438.17|440.57|438.17|439.71|437.31|0
1656358710000|2022-06-27 19:38:30|441.09|438.69|440.23|437.83|441.09|438.69|440.23|437.83|0
1656358720000|2022-06-27 19:38:40|440.05|437.65|440.23|437.83|440.57|438.17|440.05|437.65|0
1656358730000|2022-06-27 19:38:50|440.57|438.17|441.09|438.69|441.09|438.69|440.57|438.17|0
1656358740000|2022-06-27 19:39:00|440.75|438.35|440.92|438.52|440.92|438.52|440.75|438.35|0
1656358750000|2022-06-27 19:39:10|440.57|438.17|440.05|437.65|440.57|438.17|440.05|437.65|0
1656358760000|2022-06-27 19:39:20|439.71|437.31|439.19|436.79|439.71|437.31|439.19|436.79|0
1656358770000|2022-06-27 19:39:30|439.71|437.31|439.36|436.96|439.71|437.31|439.28|436.88|0
1656358780000|2022-06-27 19:39:40|439.19|436.79|439.01|436.61|439.19|436.79|439.01|436.61|0
1656358790000|2022-06-27 19:39:50|439.19|436.79|439.71|437.31|440.05|437.65|439.19|436.79|0
1656358800000|2022-06-27 19:40:00|440.05|437.65|440.23|437.83|440.4|438|439.88|437.48|0
1656358810000|2022-06-27 19:40:10|440.05|437.65|440.23|437.83|440.4|438|440.05|437.65|0
1656358820000|2022-06-27 19:40:20|440.57|438.17|440.75|438.35|440.75|438.35|440.4|438|0
1656358830000|2022-06-27 19:40:30|440.57|438.17|439.36|436.96|440.57|438.17|439.36|436.96|0
1656358840000|2022-06-27 19:40:40|438.49|436.09|439.18|436.78|439.18|436.78|438.49|436.09|0
1656358850000|2022-06-27 19:40:50|438.84|436.44|439.53|437.13|439.53|437.13|438.66|436.26|0
1656358860000|2022-06-27 19:41:00|439.18|436.78|439.36|436.96|439.36|436.96|439.18|436.78|0
1656358870000|2022-06-27 19:41:10|439.7|437.3|439.88|437.48|440.05|437.65|439.7|437.3|0
1656358880000|2022-06-27 19:41:20|439.53|437.13|438.49|436.09|439.53|437.13|438.49|436.09|0
1656358890000|2022-06-27 19:41:30|438.15|435.75|437.97|435.57|439.53|437.13|437.97|435.57|0
1656358900000|2022-06-27 19:41:40|437.63|435.23|437.28|434.88|437.8|435.4|437.28|434.88|0
1656358910000|2022-06-27 19:41:50|437.63|435.23|437.63|435.23|437.63|435.23|437.45|435.05|0
1656358920000|2022-06-27 19:42:00|437.45|435.05|437.45|435.05|437.45|435.05|437.45|435.05|0
1656358930000|2022-06-27 19:42:10|437.28|434.88|437.8|435.4|437.8|435.4|437.28|434.88|0
1656358940000|2022-06-27 19:42:20|438.66|436.26|438.84|436.44|438.84|436.44|438.66|436.26|0
1656358950000|2022-06-27 19:42:30|439.01|436.61|439.01|436.61|439.01|436.61|438.66|436.26|0
1656358960000|2022-06-27 19:42:40|438.84|436.44|437.8|435.4|438.84|436.44|437.8|435.4|0
1656358970000|2022-06-27 19:42:50|437.63|435.23|437.02|434.62|437.63|435.23|437.02|434.62|0
1656358980000|2022-06-27 19:43:00|436.93|434.53|436.42|434.02|436.93|434.53|436.24|433.84|0
1656358990000|2022-06-27 19:43:10|436.24|433.84|435.81|433.41|436.24|433.84|435.81|433.41|0
1656359000000|2022-06-27 19:43:20|435.9|433.5|436.24|433.84|436.24|433.84|435.9|433.5|0
1656359010000|2022-06-27 19:43:30|436.42|434.02|435.38|432.98|436.42|434.02|435.38|432.98|0
1656359020000|2022-06-27 19:43:40|435.9|433.5|435.72|433.32|435.9|433.5|435.55|433.15|0
1656359030000|2022-06-27 19:43:50|435.38|432.98|435.21|432.81|435.9|433.5|435.21|432.81|0
1656359040000|2022-06-27 19:44:00|434.86|432.46|434.52|432.12|434.86|432.46|434.52|432.12|0
1656359050000|2022-06-27 19:44:10|434.35|431.95|433.83|431.43|434.35|431.95|433.83|431.43|0
1656359060000|2022-06-27 19:44:20|434|431.6|434.17|431.77|434.17|431.77|433.83|431.43|0
1656359070000|2022-06-27 19:44:30|433.83|431.43|433.83|431.43|434|431.6|433.83|431.43|0
1656359080000|2022-06-27 19:44:40|433.66|431.26|433.48|431.08|433.66|431.26|433.48|431.08|0
1656359090000|2022-06-27 19:44:50|433.31|430.91|433.31|430.91|433.48|431.08|433.31|430.91|0
1656359100000|2022-06-27 19:45:00|433.48|431.08|434|431.6|434|431.6|433.48|431.08|0
1656359110000|2022-06-27 19:45:10|433.14|430.74|433.23|430.83|433.31|430.91|433.14|430.74|0
1656359120000|2022-06-27 19:45:20|434.17|431.77|433.31|430.91|434.17|431.77|433.31|430.91|0
1656359130000|2022-06-27 19:45:30|433.14|430.74|431.42|429.02|433.14|430.74|431.42|429.02|0
1656359140000|2022-06-27 19:45:40|430.91|428.51|431.59|429.19|431.59|429.19|430.91|428.51|0
1656359150000|2022-06-27 19:45:50|432.11|429.71|432.8|430.4|432.8|430.4|432.11|429.71|0
1656359160000|2022-06-27 19:46:00|432.62|430.22|432.62|430.22|433.31|430.91|432.62|430.22|0
1656359170000|2022-06-27 19:46:10|433.14|430.74|433.14|430.74|433.14|430.74|432.62|430.22|0
1656359180000|2022-06-27 19:46:20|432.45|430.05|431.94|429.54|432.45|430.05|431.94|429.54|0
1656359190000|2022-06-27 19:46:30|431.42|429.02|432.28|429.88|432.28|429.88|431.42|429.02|0
1656359200000|2022-06-27 19:46:40|432.62|430.22|432.45|430.05|432.8|430.4|432.45|430.05|0
1656359210000|2022-06-27 19:46:50|432.62|430.22|432.62|430.22|432.62|430.22|432.54|430.14|0
1656359220000|2022-06-27 19:47:00|432.8|430.4|433.14|430.74|433.14|430.74|432.8|430.4|0
1656359230000|2022-06-27 19:47:10|433.48|431.08|433.48|431.08|433.48|431.08|433.31|430.91|0
1656359240000|2022-06-27 19:47:20|433.31|430.91|434.52|432.12|434.69|432.29|433.31|430.91|0
1656359250000|2022-06-27 19:47:30|434.69|432.29|434.52|432.12|434.86|432.46|434.52|432.12|0
1656359260000|2022-06-27 19:47:40|435.03|432.63|434.52|432.12|435.03|432.63|434.52|432.12|0
1656359270000|2022-06-27 19:47:50|434|431.6|434.17|431.77|434.17|431.77|434|431.6|0
1656359280000|2022-06-27 19:48:00|434.86|432.46|434.86|432.46|434.86|432.46|434.69|432.29|0
1656359290000|2022-06-27 19:48:10|434.69|432.29|433.83|431.43|434.86|432.46|433.83|431.43|0
1656359300000|2022-06-27 19:48:20|433.65|431.25|433.48|431.08|433.65|431.25|433.31|430.91|0
1656359310000|2022-06-27 19:48:30|433.65|431.25|434.17|431.77|434.34|431.94|433.65|431.25|0
1656359320000|2022-06-27 19:48:40|434.34|431.94|434.52|432.12|434.52|432.12|434.34|431.94|0
1656359330000|2022-06-27 19:48:50|434.69|432.29|434.69|432.29|434.69|432.29|434.52|432.12|0
1656359340000|2022-06-27 19:49:00|434.52|432.12|435.03|432.63|435.03|432.63|434.52|432.12|0
1656359350000|2022-06-27 19:49:10|435.29|432.89|435.55|433.15|435.55|433.15|435.29|432.89|0
1656359360000|2022-06-27 19:49:20|436.93|434.53|435.72|433.32|436.93|434.53|435.72|433.32|0
1656359370000|2022-06-27 19:49:30|435.03|432.63|434.69|432.29|435.89|433.49|434.69|432.29|0
1656359380000|2022-06-27 19:49:40|435.03|432.63|434.52|432.12|435.03|432.63|434.34|431.94|0
1656359390000|2022-06-27 19:49:50|433.83|431.43|433.83|431.43|434.17|431.77|433.83|431.43|0
1656359400000|2022-06-27 19:50:00|437.45|435.05|439.1|436.7|439.1|436.7|437.45|435.05|0
1656359410000|2022-06-27 19:50:10|439.7|437.3|439.35|436.95|439.7|437.3|439.01|436.61|0
1656359420000|2022-06-27 19:50:20|439.53|437.13|439.53|437.13|439.53|437.13|439.18|436.78|0
1656359430000|2022-06-27 19:50:30|439.35|436.95|440.22|437.82|440.22|437.82|439.35|436.95|0
1656359440000|2022-06-27 19:50:40|440.74|438.34|440.05|437.65|441.09|438.69|440.05|437.65|0
1656359450000|2022-06-27 19:50:50|440.57|438.17|438.83|436.43|440.74|438.34|438.83|436.43|0
1656359460000|2022-06-27 19:51:00|439.7|437.3|439.96|437.56|440.05|437.65|439.7|437.3|0
1656359470000|2022-06-27 19:51:10|440.22|437.82|439.18|436.78|440.22|437.82|439.18|436.78|0
1656359480000|2022-06-27 19:51:20|439.01|436.61|438.83|436.43|439.35|436.95|438.66|436.26|0
1656359490000|2022-06-27 19:51:30|438.58|436.18|438.83|436.43|438.83|436.43|438.58|436.18|0
1656359500000|2022-06-27 19:51:40|439.35|436.95|439.87|437.47|440.22|437.82|439.35|436.95|0
1656359510000|2022-06-27 19:51:50|440.57|438.17|441.09|438.69|441.09|438.69|440.57|438.17|0
1656359520000|2022-06-27 19:52:00|440.92|438.52|440.57|438.17|441.09|438.69|440.57|438.17|0
1656359530000|2022-06-27 19:52:10|439.7|437.3|439.01|436.61|439.7|437.3|438.83|436.43|0
1656359540000|2022-06-27 19:52:20|438.83|436.43|439.01|436.61|439.18|436.78|438.83|436.43|0
1656359550000|2022-06-27 19:52:30|438.66|436.26|440.05|437.65|440.05|437.65|438.66|436.26|0
1656359560000|2022-06-27 19:52:40|439.87|437.47|440.57|438.17|440.57|438.17|439.87|437.47|0
1656359570000|2022-06-27 19:52:50|440.74|438.34|441.09|438.69|441.09|438.69|440.74|438.34|0
1656359580000|2022-06-27 19:53:00|441.26|438.86|441.44|439.04|441.44|439.04|441.26|438.86|0
1656359590000|2022-06-27 19:53:10|441.61|439.21|442.13|439.73|442.13|439.73|441.26|438.86|0
1656359600000|2022-06-27 19:53:20|442.65|440.25|443|440.6|443.18|440.78|442.48|440.08|0
1656359610000|2022-06-27 19:53:30|442.83|440.43|442.13|439.73|443.18|440.78|442.13|439.73|0
1656359620000|2022-06-27 19:53:40|442.31|439.91|443|440.6|443|440.6|441.96|439.56|0
1656359630000|2022-06-27 19:53:50|442.48|440.08|442.57|440.17|442.92|440.52|442.48|440.08|0
1656359640000|2022-06-27 19:54:00|442.48|440.08|441.78|439.38|442.48|440.08|441.26|438.86|0
1656359650000|2022-06-27 19:54:10|441.44|439.04|441.96|439.56|441.96|439.56|441.44|439.04|0
1656359660000|2022-06-27 19:54:20|442.13|439.73|441.26|438.86|442.13|439.73|441.26|438.86|0
1656359670000|2022-06-27 19:54:30|441.61|439.21|442.13|439.73|442.13|439.73|441.61|439.21|0
1656359680000|2022-06-27 19:54:40|441.96|439.56|441.44|439.04|441.96|439.56|441.44|439.04|0
1656359690000|2022-06-27 19:54:50|441.61|439.21|441.09|438.69|441.61|439.21|440.74|438.34|0
1656359700000|2022-06-27 19:55:00|440.74|438.34|440.48|438.08|440.74|438.34|440.22|437.82|0
1656359710000|2022-06-27 19:55:10|440.31|437.91|440.74|438.34|441.09|438.69|440.31|437.91|0
1656359720000|2022-06-27 19:55:20|440.57|438.17|440.39|437.99|440.57|438.17|440.05|437.65|0
1656359730000|2022-06-27 19:55:30|440.91|438.51|440.39|437.99|440.91|438.51|440.39|437.99|0
1656359740000|2022-06-27 19:55:40|440.05|437.65|439.7|437.3|440.05|437.65|439.53|437.13|0
1656359750000|2022-06-27 19:55:50|440.05|437.65|439.87|437.47|440.05|437.65|439.87|437.47|0
1656359760000|2022-06-27 19:56:00|440.05|437.65|438.49|436.09|440.05|437.65|438.49|436.09|0
1656359770000|2022-06-27 19:56:10|438.83|436.43|439.01|436.61|439.01|436.61|438.66|436.26|0
1656359780000|2022-06-27 19:56:20|438.83|436.43|439.53|437.13|439.53|437.13|438.83|436.43|0
1656359790000|2022-06-27 19:56:30|440.05|437.65|439.35|436.95|440.05|437.65|439.35|436.95|0
1656359800000|2022-06-27 19:56:40|439.18|436.78|439|436.6|439.18|436.78|439|436.6|0
1656359810000|2022-06-27 19:56:50|439.18|436.78|439|436.6|439.18|436.78|438.66|436.26|0
1656359820000|2022-06-27 19:57:00|438.83|436.43|437.62|435.22|438.83|436.43|437.62|435.22|0
1656359830000|2022-06-27 19:57:10|437.79|435.39|438.49|436.09|438.49|436.09|437.79|435.39|0
1656359840000|2022-06-27 19:57:20|438.31|435.91|438.48|436.08|438.66|436.26|438.31|435.91|0
1656359850000|2022-06-27 19:57:30|438.66|436.26|438.83|436.43|439|436.6|438.66|436.26|0
1656359860000|2022-06-27 19:57:40|439|436.6|439|436.6|439|436.6|438.83|436.43|0
1656359870000|2022-06-27 19:57:50|438.83|436.43|439.18|436.78|439.18|436.78|438.83|436.43|0
1656359880000|2022-06-27 19:58:00|439.35|436.95|438.66|436.26|439.35|436.95|438.66|436.26|0
1656359890000|2022-06-27 19:58:10|439.18|436.78|438.66|436.26|439.35|436.95|438.66|436.26|0
1656359900000|2022-06-27 19:58:20|438.23|435.83|438.14|435.74|438.48|436.08|438.14|435.74|0
1656359910000|2022-06-27 19:58:30|438.31|435.91|438.48|436.08|438.66|436.26|438.14|435.74|0
1656359920000|2022-06-27 19:58:40|438.31|435.91|437.97|435.57|438.31|435.91|437.97|435.57|0
1656359930000|2022-06-27 19:58:50|438.14|435.74|437.96|435.56|438.14|435.74|437.96|435.56|0
1656359940000|2022-06-27 19:59:00|437.79|435.39|437.45|435.05|437.79|435.39|437.45|435.05|0
1656359950000|2022-06-27 19:59:10|437.1|434.7|436.75|434.35|437.27|434.87|436.75|434.35|0
1656359960000|2022-06-27 19:59:20|436.58|434.18|436.24|433.84|436.58|434.18|436.24|433.84|0
1656359970000|2022-06-27 19:59:30|436.75|434.35|436.93|434.53|437.45|435.05|436.24|433.84|0
1656359980000|2022-06-27 19:59:40|437.1|434.7|435.89|433.49|437.1|434.7|435.89|433.49|0
1656359990000|2022-06-27 19:59:50|435.55|433.15|434.68|432.28|435.55|433.15|434.68|432.28|0
1656360000000|2022-06-27 20:00:00|433.13|430.73|432.62|430.22|433.13|430.73|432.1|429.7|0
1656360010000|2022-06-27 20:00:10|432.45|430.05|431.42|429.02|432.45|430.05|431.42|429.02|0
1656360020000|2022-06-27 20:00:20|431.07|428.67|432.27|429.87|432.27|429.87|431.07|428.67|0
1656360030000|2022-06-27 20:00:30|432.1|429.7|432.1|429.7|432.1|429.7|432.1|429.7|0
1656360040000|2022-06-27 20:00:40|431.93|429.53|432.27|429.87|432.27|429.87|431.93|429.53|0
1656360050000|2022-06-27 20:00:50|432.62|430.22|432.79|430.39|432.79|430.39|432.62|430.22|0
1656360060000|2022-06-27 20:01:00|432.96|430.56|432.62|430.22|432.96|430.56|432.62|430.22|0
1656360070000|2022-06-27 20:01:10|432.45|430.05|432.79|430.39|432.79|430.39|432.45|430.05|0
1656360080000|2022-06-27 20:01:20|433.13|430.73|433.31|430.91|433.31|430.91|433.13|430.73|0
1656360090000|2022-06-27 20:01:30|433.65|431.25|433.39|430.99|433.65|431.25|433.31|430.91|0
1656360100000|2022-06-27 20:01:40|433.48|431.08|432.96|430.56|433.48|431.08|432.96|430.56|0
1656360110000|2022-06-27 20:01:50|433.13|430.73|433.48|431.08|433.48|431.08|433.13|430.73|0
1656360120000|2022-06-27 20:02:00|433.31|430.91|433.48|431.08|433.48|431.08|433.31|430.91|0
1656360130000|2022-06-27 20:02:10|433.65|431.25|433.82|431.42|433.82|431.42|433.65|431.25|0
1656360140000|2022-06-27 20:02:20|433.99|431.59|433.82|431.42|433.99|431.59|433.82|431.42|0
1656360150000|2022-06-27 20:02:30|433.65|431.25|433.13|430.73|433.82|431.42|433.13|430.73|0
1656360160000|2022-06-27 20:02:40|432.79|430.39|432.62|430.22|432.79|430.39|432.62|430.22|0
1656360170000|2022-06-27 20:02:50|432.79|430.39|432.79|430.39|432.96|430.56|432.79|430.39|0
1656360180000|2022-06-27 20:03:00|432.62|430.22|432.62|430.22|432.62|430.22|432.45|430.05|0
1656360190000|2022-06-27 20:03:10|432.79|430.39|433.48|431.08|433.48|431.08|432.79|430.39|0
1656360200000|2022-06-27 20:03:20|433.65|431.25|433.65|431.25|433.65|431.25|433.48|431.08|0
1656360210000|2022-06-27 20:03:30|433.99|431.59|433.99|431.59|433.99|431.59|433.99|431.59|0
1656360220000|2022-06-27 20:03:40|434.17|431.77|434.16|431.76|434.17|431.77|434.16|431.76|0
1656360230000|2022-06-27 20:03:50|433.99|431.59|433.65|431.25|433.99|431.59|433.65|431.25|0
1656360240000|2022-06-27 20:04:00|433.82|431.42|434.16|431.76|434.16|431.76|433.82|431.42|0
1656360250000|2022-06-27 20:04:10|434.34|431.94|434.34|431.94|434.34|431.94|434.34|431.94|0
1656360260000|2022-06-27 20:04:20|434.16|431.76|433.99|431.59|434.16|431.76|433.82|431.42|0
1656360270000|2022-06-27 20:04:30|433.82|431.42|434.51|432.11|434.51|432.11|433.82|431.42|0
1656360280000|2022-06-27 20:04:40|434.16|431.76|433.82|431.42|434.16|431.76|433.82|431.42|0
1656360290000|2022-06-27 20:04:50|433.65|431.25|432.79|430.39|433.65|431.25|432.79|430.39|0
1656360300000|2022-06-27 20:05:00|432.71|430.31|432.96|430.56|432.96|430.56|432.71|430.31|0
1656360310000|2022-06-27 20:05:10|432.44|430.04|433.13|430.73|433.13|430.73|432.44|430.04|0
1656360320000|2022-06-27 20:05:20|433.65|431.25|433.74|431.34|433.82|431.42|433.65|431.25|0
1656360330000|2022-06-27 20:05:30|433.65|431.25|433.3|430.9|433.65|431.25|433.3|430.9|0
1656360340000|2022-06-27 20:05:40|433.13|430.73|433.48|431.08|433.48|431.08|433.13|430.73|0
1656360350000|2022-06-27 20:05:50|433.65|431.25|433.13|430.73|433.65|431.25|433.13|430.73|0
1656360360000|2022-06-27 20:06:00|432.96|430.56|432.96|430.56|432.96|430.56|432.79|430.39|0
1656360370000|2022-06-27 20:06:10|433.13|430.73|432.27|429.87|433.13|430.73|432.27|429.87|0
1656360380000|2022-06-27 20:06:20|431.93|429.53|432.44|430.04|432.44|430.04|431.93|429.53|0
1656360390000|2022-06-27 20:06:30|432.62|430.22|433.48|431.08|433.48|431.08|432.62|430.22|0
1656360400000|2022-06-27 20:06:40|433.3|430.9|433.3|430.9|433.48|431.08|433.3|430.9|0
1656360410000|2022-06-27 20:06:50|433.48|431.08|432.96|430.56|433.48|431.08|432.96|430.56|0
1656360420000|2022-06-27 20:07:00|432.62|430.22|432.1|429.7|432.62|430.22|432.1|429.7|0
1656360430000|2022-06-27 20:07:10|431.76|429.36|431.76|429.36|431.76|429.36|431.58|429.18|0
1656360440000|2022-06-27 20:07:20|431.93|429.53|431.76|429.36|431.93|429.53|431.58|429.18|0
1656360450000|2022-06-27 20:07:30|431.58|429.18|431.93|429.53|431.93|429.53|431.58|429.18|0
1656360460000|2022-06-27 20:07:40|432.27|429.87|432.1|429.7|432.27|429.87|432.1|429.7|0
1656360470000|2022-06-27 20:07:50|432.27|429.87|432.27|429.87|432.27|429.87|432.1|429.7|0
1656360480000|2022-06-27 20:08:00|432.1|429.7|432.1|429.7|432.1|429.7|431.93|429.53|0
1656360500000|2022-06-27 20:08:20|431.93|429.53|432.1|429.7|432.1|429.7|431.93|429.53|0
1656360510000|2022-06-27 20:08:30|432.61|430.21|432.44|430.04|432.61|430.21|432.27|429.87|0
1656360520000|2022-06-27 20:08:40|432.19|429.79|431.93|429.53|432.19|429.79|431.93|429.53|0
1656360540000|2022-06-27 20:09:00|432.1|429.7|432.44|430.04|432.44|430.04|432.1|429.7|0
1656360550000|2022-06-27 20:09:10|432.27|429.87|432.27|429.87|432.27|429.87|432.27|429.87|0
1656360560000|2022-06-27 20:09:20|432.1|429.7|431.84|429.44|432.1|429.7|431.84|429.44|0
1656360570000|2022-06-27 20:09:30|431.76|429.36|431.67|429.27|431.76|429.36|431.58|429.18|0
1656360580000|2022-06-27 20:09:40|431.58|429.18|431.58|429.18|431.76|429.36|431.58|429.18|0
1656360600000|2022-06-27 20:10:00|431.76|429.36|432.1|429.7|432.1|429.7|431.76|429.36|0
1656360610000|2022-06-27 20:10:10|432.02|429.62|432.27|429.87|432.27|429.87|431.93|429.53|0
1656360620000|2022-06-27 20:10:20|432.1|429.7|432.1|429.7|432.1|429.7|432.1|429.7|0
1656360630000|2022-06-27 20:10:30|431.84|429.44|431.76|429.36|431.84|429.44|431.76|429.36|0
1656360640000|2022-06-27 20:10:40|431.58|429.18|431.58|429.18|431.58|429.18|431.58|429.18|0
1656360650000|2022-06-27 20:10:50|431.41|429.01|431.41|429.01|431.41|429.01|431.41|429.01|0
1656360660000|2022-06-27 20:11:00|431.58|429.18|431.58|429.18|431.76|429.36|431.58|429.18|0
1656360670000|2022-06-27 20:11:10|431.41|429.01|431.41|429.01|431.58|429.18|431.41|429.01|0
1656360680000|2022-06-27 20:11:20|431.33|428.93|431.41|429.01|431.41|429.01|431.33|428.93|0
1656360690000|2022-06-27 20:11:30|431.24|428.84|431.24|428.84|431.24|428.84|431.24|428.84|0
1656360700000|2022-06-27 20:11:40|431.16|428.76|431.41|429.01|431.41|429.01|431.16|428.76|0
1656360710000|2022-06-27 20:11:50|431.07|428.67|431.41|429.01|431.41|429.01|431.07|428.67|0
1656360720000|2022-06-27 20:12:00|431.58|429.18|431.24|428.84|431.58|429.18|431.24|428.84|0
1656360730000|2022-06-27 20:12:10|431.07|428.67|430.9|428.5|431.07|428.67|430.9|428.5|0
1656360750000|2022-06-27 20:12:30|431.07|428.67|431.07|428.67|431.07|428.67|431.07|428.67|0
1656360760000|2022-06-27 20:12:40|431.24|428.84|431.07|428.67|431.24|428.84|431.07|428.67|0
1656360770000|2022-06-27 20:12:50|431.24|428.84|431.41|429.01|431.41|429.01|431.24|428.84|0
1656360780000|2022-06-27 20:13:00|431.75|429.35|431.93|429.53|431.93|429.53|431.75|429.35|0
1656360790000|2022-06-27 20:13:10|432.1|429.7|432.1|429.7|432.27|429.87|432.1|429.7|0
1656360800000|2022-06-27 20:13:20|431.93|429.53|431.58|429.18|431.93|429.53|431.58|429.18|0
1656360810000|2022-06-27 20:13:30|431.41|429.01|431.41|429.01|431.41|429.01|431.41|429.01|0
1656360820000|2022-06-27 20:13:40|431.58|429.18|431.58|429.18|431.58|429.18|431.41|429.01|0
1656360830000|2022-06-27 20:13:50|431.93|429.53|431.93|429.53|431.93|429.53|431.93|429.53|0
1656360840000|2022-06-27 20:14:00|431.75|429.35|431.93|429.53|431.93|429.53|431.58|429.18|0
1656360850000|2022-06-27 20:14:10|432.1|429.7|432.27|429.87|432.27|429.87|432.1|429.7|0
1656360860000|2022-06-27 20:14:20|432.1|429.7|432.27|429.87|432.27|429.87|432.1|429.7|0
1656360870000|2022-06-27 20:14:30|432.44|430.04|432.44|430.04|432.96|430.56|432.44|430.04|0
1656360880000|2022-06-27 20:14:40|432.61|430.21|432.61|430.21|432.61|430.21|432.61|430.21|0
1656360890000|2022-06-27 20:14:50|432.44|430.04|432.44|430.04|432.44|430.04|432.44|430.04|0
1656360910000|2022-06-27 20:15:10|431.78|428.98|431.61|428.81|431.78|428.98|431.61|428.81|0
1656360920000|2022-06-27 20:15:20|431.44|428.64|431.27|428.47|431.44|428.64|431.27|428.47|0
1656360930000|2022-06-27 20:15:30|431.44|428.64|431.44|428.64|431.44|428.64|431.44|428.64|0
1656360940000|2022-06-27 20:15:40|431.61|428.81|431.1|428.3|431.61|428.81|431.1|428.3|0
1656360950000|2022-06-27 20:15:50|430.92|428.12|431.1|428.3|431.1|428.3|430.92|428.12|0
1656360960000|2022-06-27 20:16:00|431.27|428.47|431.95|429.15|431.95|429.15|431.27|428.47|0
1656360970000|2022-06-27 20:16:10|432.12|429.32|431.95|429.15|432.12|429.32|431.95|429.15|0
1656360980000|2022-06-27 20:16:20|431.87|429.07|431.95|429.15|431.95|429.15|431.78|428.98|0
1656360990000|2022-06-27 20:16:30|431.87|429.07|431.87|429.07|431.87|429.07|431.87|429.07|0
1656361000000|2022-06-27 20:16:40|431.95|429.15|431.95|429.15|432.12|429.32|431.95|429.15|0
1656361010000|2022-06-27 20:16:50|432.12|429.32|432.12|429.32|432.12|429.32|432.12|429.32|0
1656361020000|2022-06-27 20:17:00|431.78|428.98|431.78|428.98|431.78|428.98|431.78|428.98|0
1656361030000|2022-06-27 20:17:10|431.61|428.81|431.61|428.81|431.61|428.81|431.61|428.81|0
1656361040000|2022-06-27 20:17:20|431.44|428.64|431.44|428.64|431.44|428.64|431.44|428.64|0
1656361050000|2022-06-27 20:17:30|431.78|428.98|431.78|428.98|431.78|428.98|431.78|428.98|0
1656361060000|2022-06-27 20:17:40|431.95|429.15|431.95|429.15|431.95|429.15|431.95|429.15|0
1656361070000|2022-06-27 20:17:50|431.87|429.07|431.95|429.15|432.12|429.32|431.87|429.07|0
1656361080000|2022-06-27 20:18:00|432.04|429.24|432.12|429.32|432.12|429.32|432.04|429.24|0
1656361100000|2022-06-27 20:18:20|431.78|428.98|431.78|428.98|431.78|428.98|431.78|428.98|0
1656361110000|2022-06-27 20:18:30|431.87|429.07|431.87|429.07|431.87|429.07|431.87|429.07|0
1656361120000|2022-06-27 20:18:40|431.78|428.98|431.78|428.98|431.87|429.07|431.78|428.98|0
1656361130000|2022-06-27 20:18:50|431.7|428.9|431.78|428.98|431.78|428.98|431.7|428.9|0
1656361150000|2022-06-27 20:19:10|431.95|429.15|431.95|429.15|431.95|429.15|431.95|429.15|0
1656361160000|2022-06-27 20:19:20|431.78|428.98|431.78|428.98|431.78|428.98|431.78|428.98|0
1656361170000|2022-06-27 20:19:30|431.61|428.81|431.61|428.81|431.61|428.81|431.61|428.81|0
1656361180000|2022-06-27 20:19:40|431.78|428.98|431.78|428.98|431.78|428.98|431.78|428.98|0
1656361190000|2022-06-27 20:19:50|431.61|428.81|431.61|428.81|431.61|428.81|431.61|428.81|0
1656361230000|2022-06-27 20:20:30|431.78|428.98|431.78|428.98|431.78|428.98|431.78|428.98|0
1656361240000|2022-06-27 20:20:40|431.61|428.81|431.61|428.81|431.61|428.81|431.61|428.81|0
1656361250000|2022-06-27 20:20:50|431.44|428.64|431.44|428.64|431.53|428.73|431.44|428.64|0
1656361270000|2022-06-27 20:21:10|431.53|428.73|431.44|428.64|431.61|428.81|431.44|428.64|0
1656361290000|2022-06-27 20:21:30|431.09|428.29|431.78|428.98|431.78|428.98|431.09|428.29|0
1656361300000|2022-06-27 20:21:40|431.95|429.15|431.95|429.15|431.95|429.15|431.95|429.15|0
1656361310000|2022-06-27 20:21:50|431.78|428.98|431.61|428.81|431.78|428.98|431.61|428.81|0
1656361320000|2022-06-27 20:22:00|431.44|428.64|431.44|428.64|431.61|428.81|431.35|428.55|0
1656361340000|2022-06-27 20:22:20|431.52|428.72|431.61|428.81|431.61|428.81|431.52|428.72|0
1656361350000|2022-06-27 20:22:30|431.44|428.64|431.61|428.81|431.61|428.81|431.44|428.64|0
1656361360000|2022-06-27 20:22:40|431.78|428.98|431.7|428.9|431.78|428.98|431.7|428.9|0
1656361370000|2022-06-27 20:22:50|431.87|429.07|431.78|428.98|431.87|429.07|431.78|428.98|0
1656361380000|2022-06-27 20:23:00|431.61|428.81|431.44|428.64|431.61|428.81|431.44|428.64|0
1656361400000|2022-06-27 20:23:20|431.35|428.55|431.26|428.46|431.35|428.55|431.26|428.46|0
1656361410000|2022-06-27 20:23:30|430.92|428.12|430.92|428.12|430.92|428.12|430.92|428.12|0
1656361420000|2022-06-27 20:23:40|430.75|427.95|430.24|427.44|430.75|427.95|430.24|427.44|0
1656361430000|2022-06-27 20:23:50|429.72|426.92|430.58|427.78|430.58|427.78|429.72|426.92|0
1656361440000|2022-06-27 20:24:00|430.75|427.95|430.92|428.12|430.92|428.12|430.75|427.95|0
1656361450000|2022-06-27 20:24:10|430.84|428.04|431.57|428.77|431.57|428.77|430.75|427.95|0
1656361460000|2022-06-27 20:24:20|431.4|428.6|431.32|428.52|431.4|428.6|431.32|428.52|0
1656361470000|2022-06-27 20:24:30|429.32|426.52|428.8|426|429.32|426.52|428.8|426|0
1656361480000|2022-06-27 20:24:40|428.89|426.09|429.32|426.52|429.32|426.52|428.89|426.09|0
1656361490000|2022-06-27 20:24:50|429.49|426.69|429.58|426.78|429.58|426.78|429.49|426.69|0
1656361500000|2022-06-27 20:25:00|429.66|426.86|429.49|426.69|429.66|426.86|429.32|426.52|0
1656361510000|2022-06-27 20:25:10|429.32|426.52|429.32|426.52|429.32|426.52|429.32|426.52|0
1656361520000|2022-06-27 20:25:20|429.66|426.86|429.49|426.69|429.66|426.86|429.49|426.69|0
1656361540000|2022-06-27 20:25:40|429.32|426.52|429.32|426.52|429.32|426.52|429.14|426.34|0
1656361560000|2022-06-27 20:26:00|429.49|426.69|429.49|426.69|429.58|426.78|429.49|426.69|0
1656361580000|2022-06-27 20:26:20|429.66|426.86|429.49|426.69|429.66|426.86|429.49|426.69|0
1656361600000|2022-06-27 20:26:40|429.66|426.86|429.49|426.69|429.66|426.86|429.49|426.69|0
1656361610000|2022-06-27 20:26:50|429.58|426.78|429.66|426.86|429.66|426.86|429.58|426.78|0
1656361620000|2022-06-27 20:27:00|429.83|427.03|429.66|426.86|429.83|427.03|429.66|426.86|0
1656361640000|2022-06-27 20:27:20|429.58|426.78|429.58|426.78|429.58|426.78|429.58|426.78|0
1656361650000|2022-06-27 20:27:30|429.66|426.86|429.66|426.86|429.66|426.86|429.58|426.78|0
1656361660000|2022-06-27 20:27:40|429.83|427.03|430.35|427.55|430.35|427.55|429.83|427.03|0
1656361670000|2022-06-27 20:27:50|430|427.2|430|427.2|430|427.2|430|427.2|0
1656361680000|2022-06-27 20:28:00|430.17|427.37|430.35|427.55|430.35|427.55|430|427.2|0
1656361700000|2022-06-27 20:28:20|430.52|427.72|430.52|427.72|430.52|427.72|430.52|427.72|0
1656361710000|2022-06-27 20:28:30|430.61|427.81|430.69|427.89|430.69|427.89|430.61|427.81|0
1656361730000|2022-06-27 20:28:50|430.52|427.72|430.69|427.89|430.69|427.89|430.52|427.72|0
1656361740000|2022-06-27 20:29:00|430.61|427.81|430.86|428.06|430.86|428.06|430.61|427.81|0
1656361750000|2022-06-27 20:29:10|431.03|428.23|430.86|428.06|431.03|428.23|430.86|428.06|0
1656361760000|2022-06-27 20:29:20|431.03|428.23|430.86|428.06|431.03|428.23|430.86|428.06|0
1656361770000|2022-06-27 20:29:30|431.03|428.23|431.03|428.23|431.03|428.23|431.03|428.23|0
1656361800000|2022-06-27 20:30:00|430.86|428.06|430.52|427.72|430.86|428.06|430.52|427.72|0
1656361810000|2022-06-27 20:30:10|430.34|427.54|430.52|427.72|430.52|427.72|430.34|427.54|0
1656361820000|2022-06-27 20:30:20|430.34|427.54|430.52|427.72|430.52|427.72|430.34|427.54|0
1656361830000|2022-06-27 20:30:30|430.34|427.54|430.69|427.89|430.69|427.89|430.34|427.54|0
1656361840000|2022-06-27 20:30:40|430.86|428.06|430.69|427.89|430.86|428.06|430.69|427.89|0
1656361850000|2022-06-27 20:30:50|430.86|428.06|430.95|428.15|430.95|428.15|430.86|428.06|0
1656361860000|2022-06-27 20:31:00|430.86|428.06|430.69|427.89|430.86|428.06|430.69|427.89|0
1656361900000|2022-06-27 20:31:40|430.52|427.72|430.69|427.89|430.69|427.89|430.52|427.72|0
1656361920000|2022-06-27 20:32:00|431.2|428.4|431.2|428.4|431.2|428.4|431.2|428.4|0
1656361970000|2022-06-27 20:32:50|431.38|428.58|431.38|428.58|431.38|428.58|431.38|428.58|0
1656361980000|2022-06-27 20:33:00|431.03|428.23|431.2|428.4|431.2|428.4|431.03|428.23|0
1656362000000|2022-06-27 20:33:20|431.03|428.23|430.95|428.15|431.2|428.4|430.95|428.15|0
1656362010000|2022-06-27 20:33:30|430.86|428.06|430.69|427.89|430.86|428.06|430.69|427.89|0
1656362030000|2022-06-27 20:33:50|430.86|428.06|430.86|428.06|430.86|428.06|430.86|428.06|0
1656362040000|2022-06-27 20:34:00|431.03|428.23|431.03|428.23|431.03|428.23|431.03|428.23|0
1656362060000|2022-06-27 20:34:20|430.95|428.15|430.86|428.06|430.95|428.15|430.86|428.06|0
1656362070000|2022-06-27 20:34:30|431.03|428.23|431.2|428.4|431.2|428.4|431.03|428.23|0
1656362090000|2022-06-27 20:34:50|431.03|428.23|431.03|428.23|431.03|428.23|431.03|428.23|0
1656362100000|2022-06-27 20:35:00|431.2|428.4|430.86|428.06|431.2|428.4|430.86|428.06|0
1656362110000|2022-06-27 20:35:10|431.03|428.23|431.03|428.23|431.12|428.32|431.03|428.23|0
1656362150000|2022-06-27 20:35:50|430.95|428.15|431.03|428.23|431.03|428.23|430.86|428.06|0
1656362160000|2022-06-27 20:36:00|430.86|428.06|430.95|428.15|431.03|428.23|430.86|428.06|0
1656362170000|2022-06-27 20:36:10|430.86|428.06|430.86|428.06|430.86|428.06|430.69|427.89|0
1656362200000|2022-06-27 20:36:40|431.03|428.23|431.03|428.23|431.03|428.23|431.03|428.23|0
1656362210000|2022-06-27 20:36:50|431.2|428.4|431.03|428.23|431.2|428.4|431.03|428.23|0
1656362230000|2022-06-27 20:37:10|430.95|428.15|430.86|428.06|430.95|428.15|430.86|428.06|0
1656362240000|2022-06-27 20:37:20|431.03|428.23|430.86|428.06|431.03|428.23|430.86|428.06|0
1656362250000|2022-06-27 20:37:30|430.95|428.15|430.69|427.89|430.95|428.15|430.69|427.89|0
1656362260000|2022-06-27 20:37:40|430.51|427.71|430.51|427.71|430.51|427.71|430.51|427.71|0
1656362270000|2022-06-27 20:37:50|430.69|427.89|430.69|427.89|430.69|427.89|430.69|427.89|0
1656362300000|2022-06-27 20:38:20|430.51|427.71|430.34|427.54|430.51|427.71|430.34|427.54|0
1656362310000|2022-06-27 20:38:30|430.17|427.37|429.83|427.03|430.17|427.37|429.83|427.03|0
1656362320000|2022-06-27 20:38:40|430.17|427.37|430.34|427.54|430.34|427.54|430.17|427.37|0
1656362330000|2022-06-27 20:38:50|430.43|427.63|430.51|427.71|430.51|427.71|430.43|427.63|0
1656362340000|2022-06-27 20:39:00|430.68|427.88|430.51|427.71|430.68|427.88|430.51|427.71|0
1656362350000|2022-06-27 20:39:10|430.68|427.88|430.6|427.8|430.68|427.88|430.6|427.8|0
1656362360000|2022-06-27 20:39:20|430.86|428.06|430.86|428.06|430.86|428.06|430.86|428.06|0
1656362380000|2022-06-27 20:39:40|430.68|427.88|430.68|427.88|430.68|427.88|430.68|427.88|0
1656362400000|2022-06-27 20:40:00|430.86|428.06|430.86|428.06|430.86|428.06|430.86|428.06|0
1656362440000|2022-06-27 20:40:40|431.03|428.23|431.37|428.57|431.37|428.57|431.03|428.23|0
1656362460000|2022-06-27 20:41:00|431.2|428.4|431.03|428.23|431.2|428.4|431.03|428.23|0
1656362470000|2022-06-27 20:41:10|430.86|428.06|430.68|427.88|430.86|428.06|430.68|427.88|0
1656362490000|2022-06-27 20:41:30|430.51|427.71|430.51|427.71|430.51|427.71|430.51|427.71|0
1656362500000|2022-06-27 20:41:40|430.68|427.88|430.68|427.88|430.68|427.88|430.68|427.88|0
1656362510000|2022-06-27 20:41:50|430.51|427.71|430.51|427.71|430.51|427.71|430.51|427.71|0
1656362530000|2022-06-27 20:42:10|430.68|427.88|430.68|427.88|430.68|427.88|430.68|427.88|0
1656362550000|2022-06-27 20:42:30|430.51|427.71|430.6|427.8|430.6|427.8|430.51|427.71|0
1656362560000|2022-06-27 20:42:40|430.51|427.71|430.68|427.88|430.68|427.88|430.51|427.71|0
1656362570000|2022-06-27 20:42:50|430.77|427.97|430.68|427.88|430.77|427.97|430.68|427.88|0
1656362590000|2022-06-27 20:43:10|430.86|428.06|430.86|428.06|430.86|428.06|430.86|428.06|0
1656362600000|2022-06-27 20:43:20|430.68|427.88|430.68|427.88|430.68|427.88|430.68|427.88|0
1656362610000|2022-06-27 20:43:30|430.86|428.06|430.86|428.06|430.86|428.06|430.86|428.06|0
1656362620000|2022-06-27 20:43:40|430.68|427.88|430.68|427.88|430.68|427.88|430.68|427.88|0
1656362630000|2022-06-27 20:43:50|430.86|428.06|430.85|428.05|430.86|428.06|430.85|428.05|0
1656362680000|2022-06-27 20:44:40|431.03|428.23|431.03|428.23|431.03|428.23|431.03|428.23|0
1656362690000|2022-06-27 20:44:50|430.85|428.05|431.03|428.23|431.03|428.23|430.85|428.05|0
1656362700000|2022-06-27 20:45:00|430.85|428.05|430.85|428.05|430.85|428.05|430.77|427.97|0
1656362710000|2022-06-27 20:45:10|430.68|427.88|430.68|427.88|430.68|427.88|430.68|427.88|0
1656362720000|2022-06-27 20:45:20|430.51|427.71|430.51|427.71|430.51|427.71|430.51|427.71|0
1656362730000|2022-06-27 20:45:30|430.34|427.54|430.34|427.54|430.34|427.54|430.34|427.54|0
1656362740000|2022-06-27 20:45:40|430.51|427.71|430.68|427.88|430.68|427.88|430.51|427.71|0
1656362770000|2022-06-27 20:46:10|430.77|427.97|430.34|427.54|430.77|427.97|430.34|427.54|0
1656362780000|2022-06-27 20:46:20|430.17|427.37|430.34|427.54|430.34|427.54|430.17|427.37|0
1656362790000|2022-06-27 20:46:30|430.43|427.63|430.68|427.88|430.68|427.88|430.43|427.63|0
1656362810000|2022-06-27 20:46:50|430.51|427.71|430.51|427.71|430.51|427.71|430.51|427.71|0
1656362820000|2022-06-27 20:47:00|430.68|427.88|430.51|427.71|430.68|427.88|430.34|427.54|0
1656362830000|2022-06-27 20:47:10|430.43|427.63|430.68|427.88|430.68|427.88|430.43|427.63|0
1656362850000|2022-06-27 20:47:30|430.6|427.8|430.68|427.88|430.68|427.88|430.6|427.8|0
1656362880000|2022-06-27 20:48:00|430.51|427.71|430.34|427.54|430.68|427.88|430.34|427.54|0
1656362890000|2022-06-27 20:48:10|430.68|427.88|430.68|427.88|430.68|427.88|430.68|427.88|0
1656362900000|2022-06-27 20:48:20|430.17|427.37|429.99|427.19|430.17|427.37|429.99|427.19|0
1656362910000|2022-06-27 20:48:30|429.82|427.02|429.82|427.02|429.82|427.02|429.82|427.02|0
1656362920000|2022-06-27 20:48:40|429.65|426.85|429.99|427.19|429.99|427.19|429.65|426.85|0
1656362930000|2022-06-27 20:48:50|430.17|427.37|430.17|427.37|430.17|427.37|430.17|427.37|0
1656362940000|2022-06-27 20:49:00|430.25|427.45|430.51|427.71|430.51|427.71|430.25|427.45|0
1656362950000|2022-06-27 20:49:10|430.34|427.54|430.34|427.54|430.43|427.63|430.34|427.54|0
1656362960000|2022-06-27 20:49:20|430.25|427.45|430.34|427.54|430.34|427.54|430.25|427.45|0
1656362970000|2022-06-27 20:49:30|430.17|427.37|429.99|427.19|430.17|427.37|429.99|427.19|0
1656362980000|2022-06-27 20:49:40|430.17|427.37|430.17|427.37|430.17|427.37|430.17|427.37|0
1656362990000|2022-06-27 20:49:50|429.99|427.19|430.08|427.28|430.08|427.28|429.99|427.19|0
1656363000000|2022-06-27 20:50:00|429.99|427.19|429.99|427.19|429.99|427.19|429.91|427.11|0
1656363010000|2022-06-27 20:50:10|429.82|427.02|429.82|427.02|429.82|427.02|429.82|427.02|0
1656363030000|2022-06-27 20:50:30|429.91|427.11|429.91|427.11|429.91|427.11|429.82|427.02|0
1656363040000|2022-06-27 20:50:40|429.99|427.19|429.99|427.19|430.16|427.36|429.99|427.19|0
1656363050000|2022-06-27 20:50:50|429.82|427.02|430.16|427.36|430.16|427.36|429.82|427.02|0
1656363060000|2022-06-27 20:51:00|430.34|427.54|430.34|427.54|430.34|427.54|430.34|427.54|0
1656363070000|2022-06-27 20:51:10|430.16|427.36|430.16|427.36|430.16|427.36|430.16|427.36|0
1656363080000|2022-06-27 20:51:20|430.34|427.54|430.34|427.54|430.34|427.54|430.34|427.54|0
1656363090000|2022-06-27 20:51:30|430.51|427.71|430.43|427.63|430.51|427.71|430.43|427.63|0
1656363100000|2022-06-27 20:51:40|430.51|427.71|430.51|427.71|430.51|427.71|430.51|427.71|0
1656363110000|2022-06-27 20:51:50|430.68|427.88|430.51|427.71|430.68|427.88|430.43|427.63|0
1656363120000|2022-06-27 20:52:00|430.34|427.54|430.34|427.54|430.34|427.54|430.34|427.54|0
1656363140000|2022-06-27 20:52:20|430.51|427.71|430.51|427.71|430.68|427.88|430.51|427.71|0
1656363170000|2022-06-27 20:52:50|430.43|427.63|430.51|427.71|430.51|427.71|430.43|427.63|0
1656363200000|2022-06-27 20:53:20|430.34|427.54|430.34|427.54|430.34|427.54|430.34|427.54|0
1656363210000|2022-06-27 20:53:30|429.82|427.02|429.74|426.94|429.82|427.02|429.74|426.94|0
1656363220000|2022-06-27 20:53:40|429.65|426.85|429.65|426.85|429.65|426.85|429.57|426.77|0
1656363230000|2022-06-27 20:53:50|429.57|426.77|429.65|426.85|429.82|427.02|429.57|426.77|0
1656363240000|2022-06-27 20:54:00|429.57|426.77|429.65|426.85|429.65|426.85|429.48|426.68|0
1656363250000|2022-06-27 20:54:10|429.74|426.94|430.34|427.54|430.34|427.54|429.74|426.94|0
1656363260000|2022-06-27 20:54:20|430.51|427.71|430.34|427.54|430.51|427.71|430.16|427.36|0
1656363270000|2022-06-27 20:54:30|430.16|427.36|430.25|427.45|430.25|427.45|430.16|427.36|0
1656363280000|2022-06-27 20:54:40|430.51|427.71|430.33|427.53|430.51|427.71|430.33|427.53|0
1656363290000|2022-06-27 20:54:50|430.51|427.71|430.33|427.53|430.51|427.71|430.33|427.53|0
1656363300000|2022-06-27 20:55:00|430.51|427.71|430.51|427.71|430.51|427.71|430.51|427.71|0
1656363310000|2022-06-27 20:55:10|430.16|427.36|430.33|427.53|430.33|427.53|430.16|427.36|0
1656363320000|2022-06-27 20:55:20|430.16|427.36|430.51|427.71|430.51|427.71|430.16|427.36|0
1656363330000|2022-06-27 20:55:30|430.6|427.8|430.51|427.71|430.6|427.8|430.51|427.71|0
1656363340000|2022-06-27 20:55:40|430.16|427.36|430.33|427.53|430.33|427.53|430.16|427.36|0
1656363350000|2022-06-27 20:55:50|430.68|427.88|430.51|427.71|430.68|427.88|430.51|427.71|0
1656363360000|2022-06-27 20:56:00|430.33|427.53|430.42|427.62|430.42|427.62|430.33|427.53|0
1656363370000|2022-06-27 20:56:10|430.33|427.53|430.51|427.71|430.51|427.71|430.33|427.53|0
1656363380000|2022-06-27 20:56:20|430.33|427.53|430.33|427.53|430.33|427.53|430.33|427.53|0
1656363390000|2022-06-27 20:56:30|430.51|427.71|430.16|427.36|430.51|427.71|430.16|427.36|0
1656363400000|2022-06-27 20:56:40|429.99|427.19|429.99|427.19|429.99|427.19|429.99|427.19|0
1656363410000|2022-06-27 20:56:50|430.08|427.28|430.08|427.28|430.33|427.53|430.08|427.28|0
1656363420000|2022-06-27 20:57:00|430.16|427.36|430.33|427.53|430.33|427.53|430.08|427.28|0
1656363430000|2022-06-27 20:57:10|430.16|427.36|430.16|427.36|430.16|427.36|430.16|427.36|0
1656363440000|2022-06-27 20:57:20|430.33|427.53|430.33|427.53|430.33|427.53|430.16|427.36|0
1656363470000|2022-06-27 20:57:50|430.16|427.36|430.16|427.36|430.16|427.36|430.16|427.36|0
1656363490000|2022-06-27 20:58:10|430.25|427.45|430.33|427.53|430.33|427.53|430.25|427.45|0
1656363540000|2022-06-27 20:59:00|430.42|427.62|430.33|427.53|430.51|427.71|430.33|427.53|0
1656363550000|2022-06-27 20:59:10|430.16|427.36|430.16|427.36|430.16|427.36|430.16|427.36|0
1656363560000|2022-06-27 20:59:20|430.33|427.53|430.33|427.53|430.33|427.53|430.33|427.53|0
1656363580000|2022-06-27 20:59:40|430.5|427.7|430.5|427.7|430.5|427.7|430.5|427.7|0
1656363590000|2022-06-27 20:59:50|430.59|427.79|430.25|427.45|430.59|427.79|430.25|427.45|0
1656363600000|2022-06-27 21:00:00|430.48|427.68|430.38|427.58|430.48|427.68|430.38|427.58|0
1656363610000|2022-06-27 21:00:10|430.23|427.43|430.23|427.43|430.23|427.43|430.23|427.43|0
1656363620000|2022-06-27 21:00:20|430.26|427.46|430.28|427.48|430.28|427.48|430.26|427.46|0
1656363640000|2022-06-27 21:00:40|430.38|427.58|430.38|427.58|430.38|427.58|430.38|427.58|0
1656363650000|2022-06-27 21:00:50|430.26|427.46|430.26|427.46|430.26|427.46|430.26|427.46|0
1656363660000|2022-06-27 21:01:00|430.15|427.35|430.26|427.46|430.26|427.46|430.15|427.35|0
1656363670000|2022-06-27 21:01:10|430.36|427.56|430.36|427.56|430.36|427.56|430.36|427.56|0
1656363690000|2022-06-27 21:01:30|430.26|427.46|430.38|427.58|430.38|427.58|430.26|427.46|0
1656363730000|2022-06-27 21:02:10|430.26|427.46|430.26|427.46|430.26|427.46|430.26|427.46|0
1656363760000|2022-06-27 21:02:40|430.23|427.43|430.23|427.43|430.23|427.43|430.23|427.43|0
1656363810000|2022-06-27 21:03:30|430.18|427.38|430.18|427.38|430.18|427.38|430.18|427.38|0
1656363830000|2022-06-27 21:03:50|430.23|427.43|430.15|427.35|430.23|427.43|430.15|427.35|0
1656363850000|2022-06-27 21:04:10|430.18|427.38|430.18|427.38|430.21|427.41|430.18|427.38|0
1656363870000|2022-06-27 21:04:30|430|427.2|430|427.2|430|427.2|430|427.2|0
1656363880000|2022-06-27 21:04:40|429.95|427.15|429.93|427.13|429.95|427.15|429.93|427.13|0
1656363890000|2022-06-27 21:04:50|429.9|427.1|429.86|427.06|429.98|427.18|429.86|427.06|0
1656363910000|2022-06-27 21:05:10|429.73|426.93|429.73|426.93|429.73|426.93|429.73|426.93|0
1656363930000|2022-06-27 21:05:30|429.83|427.03|429.86|427.06|429.86|427.06|429.83|427.03|0
1656363940000|2022-06-27 21:05:40|429.78|426.98|429.78|426.98|429.78|426.98|429.75|426.95|0
1656364010000|2022-06-27 21:06:50|429.8|427|429.8|427|429.8|427|429.8|427|0
1656364020000|2022-06-27 21:07:00|429.78|426.98|429.78|426.98|429.78|426.98|429.78|426.98|0
1656364060000|2022-06-27 21:07:40|429.63|426.83|429.65|426.85|429.65|426.85|429.63|426.83|0
1656364090000|2022-06-27 21:08:10|429.63|426.83|429.63|426.83|429.63|426.83|429.63|426.83|0
1656364100000|2022-06-27 21:08:20|429.57|426.77|429.57|426.77|429.57|426.77|429.57|426.77|0
1656364110000|2022-06-27 21:08:30|429.63|426.83|429.72|426.92|429.72|426.92|429.63|426.83|0
1656364120000|2022-06-27 21:08:40|429.63|426.83|429.63|426.83|429.63|426.83|429.63|426.83|0
1656364130000|2022-06-27 21:08:50|429.6|426.8|429.6|426.8|429.6|426.8|429.6|426.8|0
1656364140000|2022-06-27 21:09:00|429.68|426.88|429.7|426.9|429.7|426.9|429.68|426.88|0
1656364160000|2022-06-27 21:09:20|429.75|426.95|429.7|426.9|429.75|426.95|429.7|426.9|0
1656364180000|2022-06-27 21:09:40|429.63|426.83|429.75|426.95|429.75|426.95|429.63|426.83|0
1656364190000|2022-06-27 21:09:50|429.6|426.8|429.63|426.83|429.63|426.83|429.6|426.8|0
1656364230000|2022-06-27 21:10:30|429.7|426.9|429.7|426.9|429.7|426.9|429.7|426.9|0
1656364240000|2022-06-27 21:10:40|429.55|426.75|429.55|426.75|429.55|426.75|429.55|426.75|0
1656364260000|2022-06-27 21:11:00|429.52|426.72|429.63|426.83|429.63|426.83|429.52|426.72|0
1656364300000|2022-06-27 21:11:40|429.68|426.88|429.65|426.85|429.68|426.88|429.65|426.85|0
1656364330000|2022-06-27 21:12:10|429.7|426.9|429.7|426.9|429.7|426.9|429.7|426.9|0
1656364350000|2022-06-27 21:12:30|429.68|426.88|429.68|426.88|429.68|426.88|429.68|426.88|0
1656364370000|2022-06-27 21:12:50|429.67|426.87|429.67|426.87|429.67|426.87|429.67|426.87|0
1656364520000|2022-06-27 21:15:20|429.72|426.92|429.72|426.92|429.72|426.92|429.72|426.92|0
1656364530000|2022-06-27 21:15:30|429.7|426.9|429.7|426.9|429.7|426.9|429.7|426.9|0
1656364570000|2022-06-27 21:16:10|429.6|426.8|429.67|426.87|429.67|426.87|429.6|426.8|0
1656364580000|2022-06-27 21:16:20|429.52|426.72|429.63|426.83|429.63|426.83|429.52|426.72|0
1656364600000|2022-06-27 21:16:40|429.49|426.69|429.49|426.69|429.49|426.69|429.49|426.69|0
1656364620000|2022-06-27 21:17:00|429.63|426.83|429.63|426.83|429.63|426.83|429.63|426.83|0
1656364650000|2022-06-27 21:17:30|429.62|426.82|429.62|426.82|429.62|426.82|429.62|426.82|0
1656364660000|2022-06-27 21:17:40|429.67|426.87|429.67|426.87|429.67|426.87|429.67|426.87|0
1656364680000|2022-06-27 21:18:00|429.65|426.85|429.65|426.85|429.65|426.85|429.65|426.85|0
1656364700000|2022-06-27 21:18:20|429.67|426.87|429.67|426.87|429.67|426.87|429.67|426.87|0
1656364790000|2022-06-27 21:19:50|429.72|426.92|429.75|426.95|429.75|426.95|429.72|426.92|0
1656364800000|2022-06-27 21:20:00|429.72|426.92|429.72|426.92|429.75|426.95|429.72|426.92|0
1656364830000|2022-06-27 21:20:30|429.75|426.95|429.72|426.92|429.75|426.95|429.72|426.92|0
1656364870000|2022-06-27 21:21:10|429.85|427.05|429.85|427.05|429.85|427.05|429.85|427.05|0
1656365030000|2022-06-27 21:23:50|429.87|427.07|429.95|427.15|429.95|427.15|429.87|427.07|0
1656365040000|2022-06-27 21:24:00|429.87|427.07|429.79|426.99|429.87|427.07|429.79|426.99|0
1656365050000|2022-06-27 21:24:10|429.82|427.02|429.82|427.02|429.82|427.02|429.82|427.02|0
1656365090000|2022-06-27 21:24:50|429.85|427.05|429.85|427.05|429.85|427.05|429.85|427.05|0
1656365120000|2022-06-27 21:25:20|429.9|427.1|429.9|427.1|429.9|427.1|429.9|427.1|0
1656365150000|2022-06-27 21:25:50|429.99|427.19|429.99|427.19|429.99|427.19|429.99|427.19|0
1656365180000|2022-06-27 21:26:20|429.87|427.07|429.87|427.07|429.87|427.07|429.87|427.07|0
1656365260000|2022-06-27 21:27:40|429.9|427.1|429.9|427.1|429.9|427.1|429.9|427.1|0
1656365320000|2022-06-27 21:28:40|429.87|427.07|429.87|427.07|429.87|427.07|429.87|427.07|0
1656365370000|2022-06-27 21:29:30|429.9|427.1|429.87|427.07|429.9|427.1|429.87|427.07|0
1656365410000|2022-06-27 21:30:10|429.89|427.09|429.89|427.09|429.89|427.09|429.89|427.09|0
1656365450000|2022-06-27 21:30:50|429.87|427.07|429.89|427.09|429.89|427.09|429.87|427.07|0
1656365460000|2022-06-27 21:31:00|430.07|427.27|430.07|427.27|430.07|427.27|430.07|427.27|0
1656365480000|2022-06-27 21:31:20|429.99|427.19|429.99|427.19|429.99|427.19|429.99|427.19|0
1656365530000|2022-06-27 21:32:10|429.94|427.14|429.94|427.14|429.94|427.14|429.94|427.14|0
1656365760000|2022-06-27 21:36:00|430.02|427.22|430.02|427.22|430.02|427.22|430.02|427.22|0
1656365790000|2022-06-27 21:36:30|430.12|427.32|430.12|427.32|430.12|427.32|430.12|427.32|0
1656365810000|2022-06-27 21:36:50|430.29|427.49|430.29|427.49|430.29|427.49|430.29|427.49|0
1656365890000|2022-06-27 21:38:10|430.42|427.62|430.42|427.62|430.42|427.62|430.42|427.62|0
1656365900000|2022-06-27 21:38:20|430.32|427.52|430.32|427.52|430.32|427.52|430.32|427.52|0
1656365910000|2022-06-27 21:38:30|430.27|427.47|430.32|427.52|430.32|427.52|430.27|427.47|0
1656365920000|2022-06-27 21:38:40|430.39|427.59|430.39|427.59|430.39|427.59|430.39|427.59|0
1656365940000|2022-06-27 21:39:00|430.52|427.72|430.52|427.72|430.52|427.72|430.52|427.72|0
1656365950000|2022-06-27 21:39:10|430.54|427.74|430.57|427.77|430.57|427.77|430.54|427.74|0
1656365970000|2022-06-27 21:39:30|430.5|427.7|430.65|427.85|430.65|427.85|430.5|427.7|0
1656365980000|2022-06-27 21:39:40|430.5|427.7|430.5|427.7|430.5|427.7|430.5|427.7|0
1656365990000|2022-06-27 21:39:50|430.65|427.85|430.65|427.85|430.65|427.85|430.62|427.82|0
1656366000000|2022-06-27 21:40:00|430.59|427.79|430.59|427.79|430.59|427.79|430.59|427.79|0
1656366030000|2022-06-27 21:40:30|430.69|427.89|430.69|427.89|430.69|427.89|430.69|427.89|0
1656366070000|2022-06-27 21:41:10|430.94|428.14|430.87|428.07|430.94|428.14|430.87|428.07|0
1656366100000|2022-06-27 21:41:40|430.94|428.14|430.94|428.14|430.94|428.14|430.94|428.14|0
1656366140000|2022-06-27 21:42:20|430.82|428.02|430.69|427.89|430.82|428.02|430.69|427.89|0
1656366150000|2022-06-27 21:42:30|430.87|428.07|430.87|428.07|430.87|428.07|430.87|428.07|0
1656366160000|2022-06-27 21:42:40|430.91|428.11|431.04|428.24|431.04|428.24|430.91|428.11|0
1656366180000|2022-06-27 21:43:00|431.02|428.22|431.02|428.22|431.02|428.22|431.02|428.22|0
1656366190000|2022-06-27 21:43:10|430.99|428.19|430.99|428.19|430.99|428.19|430.99|428.19|0
1656366200000|2022-06-27 21:43:20|430.91|428.11|430.91|428.11|430.91|428.11|430.91|428.11|0
1656366210000|2022-06-27 21:43:30|430.89|428.09|431.04|428.24|431.04|428.24|430.89|428.09|0
1656366220000|2022-06-27 21:43:40|431.22|428.42|431.22|428.42|431.22|428.42|431.22|428.42|0
1656366230000|2022-06-27 21:43:50|431.24|428.44|431.24|428.44|431.24|428.44|431.24|428.44|0
1656366250000|2022-06-27 21:44:10|431.29|428.49|431.29|428.49|431.29|428.49|431.29|428.49|0
1656366320000|2022-06-27 21:45:20|431.24|428.44|431.24|428.44|431.24|428.44|431.24|428.44|0
1656366330000|2022-06-27 21:45:30|431.17|428.37|431.17|428.37|431.17|428.37|431.17|428.37|0
1656366350000|2022-06-27 21:45:50|431.29|428.49|431.29|428.49|431.29|428.49|431.29|428.49|0
1656366400000|2022-06-27 21:46:40|431.24|428.44|431.24|428.44|431.24|428.44|431.24|428.44|0
1656366470000|2022-06-27 21:47:50|431.17|428.37|431.17|428.37|431.17|428.37|431.17|428.37|0
1656366550000|2022-06-27 21:49:10|431.14|428.34|430.94|428.14|431.14|428.34|430.94|428.14|0
1656366570000|2022-06-27 21:49:30|430.84|428.04|430.84|428.04|430.84|428.04|430.84|428.04|0
1656366590000|2022-06-27 21:49:50|430.81|428.01|430.81|428.01|430.81|428.01|430.81|428.01|0
1656366600000|2022-06-27 21:50:00|430.79|427.99|430.84|428.04|430.84|428.04|430.79|427.99|0
1656366630000|2022-06-27 21:50:30|430.94|428.14|431.06|428.26|431.06|428.26|430.94|428.14|0
1656366690000|2022-06-27 21:51:30|431.04|428.24|430.94|428.14|431.04|428.24|430.94|428.14|0
1656366740000|2022-06-27 21:52:20|430.86|428.06|430.86|428.06|430.86|428.06|430.86|428.06|0
1656366770000|2022-06-27 21:52:50|430.83|428.03|430.83|428.03|430.83|428.03|430.83|428.03|0
1656366780000|2022-06-27 21:53:00|430.86|428.06|430.83|428.03|430.86|428.06|430.83|428.03|0
1656366790000|2022-06-27 21:53:10|430.74|427.94|430.66|427.86|430.74|427.94|430.66|427.86|0
1656366800000|2022-06-27 21:53:20|430.64|427.84|430.64|427.84|430.64|427.84|430.64|427.84|0
1656366810000|2022-06-27 21:53:30|430.68|427.88|430.68|427.88|430.68|427.88|430.68|427.88|0
1656366820000|2022-06-27 21:53:40|430.71|427.91|430.71|427.91|430.71|427.91|430.71|427.91|0
1656366830000|2022-06-27 21:53:50|430.76|427.96|430.76|427.96|430.76|427.96|430.76|427.96|0
1656366870000|2022-06-27 21:54:30|430.79|427.99|430.79|427.99|430.79|427.99|430.79|427.99|0
1656366910000|2022-06-27 21:55:10|430.76|427.96|430.76|427.96|430.76|427.96|430.76|427.96|0
1656366960000|2022-06-27 21:56:00|430.78|427.98|430.78|427.98|430.78|427.98|430.78|427.98|0
1656366980000|2022-06-27 21:56:20|430.76|427.96|430.76|427.96|430.76|427.96|430.76|427.96|0
1656366990000|2022-06-27 21:56:30|430.74|427.94|430.74|427.94|430.74|427.94|430.74|427.94|0
1656367010000|2022-06-27 21:56:50|430.78|427.98|430.78|427.98|430.78|427.98|430.78|427.98|0
1656367070000|2022-06-27 21:57:50|430.76|427.96|430.76|427.96|430.76|427.96|430.76|427.96|0
1656367080000|2022-06-27 21:58:00|430.68|427.88|430.76|427.96|430.76|427.96|430.68|427.88|0
1656367090000|2022-06-27 21:58:10|430.71|427.91|430.54|427.74|430.71|427.91|430.54|427.74|0
1656367100000|2022-06-27 21:58:20|430.78|427.98|430.46|427.66|430.78|427.98|430.46|427.66|0
1656367110000|2022-06-27 21:58:30|430.43|427.63|430.43|427.63|430.43|427.63|430.43|427.63|0
1656367130000|2022-06-27 21:58:50|430.23|427.43|430.43|427.63|430.43|427.63|430.23|427.43|0
1656367140000|2022-06-27 21:59:00|430.56|427.76|430.56|427.76|430.56|427.76|430.56|427.76|0
1656367150000|2022-06-27 21:59:10|430.58|427.78|430.58|427.78|430.58|427.78|430.58|427.78|0
1656367160000|2022-06-27 21:59:20|430.56|427.76|430.58|427.78|430.58|427.78|430.56|427.76|0
1656367200000|2022-06-27 22:00:00|429.2|426.4|429.02|426.22|429.37|426.57|429.02|426.22|0
1656367210000|2022-06-27 22:00:10|429.37|426.57|429.71|426.91|429.71|426.91|429.37|426.57|0
1656367220000|2022-06-27 22:00:20|430.05|427.25|429.45|426.65|430.05|427.25|429.45|426.65|0
1656367230000|2022-06-27 22:00:30|429.37|426.57|429.62|426.82|429.62|426.82|429.37|426.57|0
1656367240000|2022-06-27 22:00:40|430.14|427.34|430.05|427.25|430.14|427.34|430.05|427.25|0
1656367250000|2022-06-27 22:00:50|430.14|427.34|431|428.2|431|428.2|430.14|427.34|0
1656367260000|2022-06-27 22:01:00|431.17|428.37|431.09|428.29|431.17|428.37|431.09|428.29|0
1656367270000|2022-06-27 22:01:10|431|428.2|431|428.2|431|428.2|431|428.2|0
1656367280000|2022-06-27 22:01:20|430.82|428.02|430.91|428.11|430.91|428.11|430.82|428.02|0
1656367290000|2022-06-27 22:01:30|431.09|428.29|431|428.2|431.09|428.29|431|428.2|0
1656367300000|2022-06-27 22:01:40|431.09|428.29|431.68|428.88|431.68|428.88|431.09|428.29|0
1656367310000|2022-06-27 22:01:50|431.77|428.97|431.86|429.06|431.86|429.06|431.68|428.88|0
1656367320000|2022-06-27 22:02:00|431.77|428.97|431.86|429.06|431.86|429.06|431.77|428.97|0
1656367330000|2022-06-27 22:02:10|432.29|429.49|432.37|429.57|432.55|429.75|432.29|429.49|0
1656367340000|2022-06-27 22:02:20|432.55|429.75|432.55|429.75|432.55|429.75|432.55|429.75|0
1656367360000|2022-06-27 22:02:40|432.72|429.92|432.37|429.57|432.72|429.92|432.37|429.57|0
1656367380000|2022-06-27 22:03:00|432.46|429.66|432.55|429.75|432.55|429.75|432.46|429.66|0
1656367400000|2022-06-27 22:03:20|432.37|429.57|432.2|429.4|432.37|429.57|432.2|429.4|0
1656367410000|2022-06-27 22:03:30|432.03|429.23|432.03|429.23|432.03|429.23|432.03|429.23|0
1656367420000|2022-06-27 22:03:40|432.2|429.4|432.2|429.4|432.2|429.4|432.2|429.4|0
1656367430000|2022-06-27 22:03:50|432.46|429.66|432.54|429.74|432.54|429.74|432.46|429.66|0
1656367440000|2022-06-27 22:04:00|432.37|429.57|432.2|429.4|432.46|429.66|432.2|429.4|0
1656367450000|2022-06-27 22:04:10|432.12|429.32|432.2|429.4|432.2|429.4|432.12|429.32|0
1656367460000|2022-06-27 22:04:20|432.37|429.57|432.37|429.57|432.37|429.57|432.37|429.57|0
1656367470000|2022-06-27 22:04:30|432.46|429.66|432.46|429.66|432.46|429.66|432.37|429.57|0
1656367480000|2022-06-27 22:04:40|432.37|429.57|432.29|429.49|432.37|429.57|432.2|429.4|0
1656367490000|2022-06-27 22:04:50|432.54|429.74|432.46|429.66|432.54|429.74|432.46|429.66|0
1656367500000|2022-06-27 22:05:00|432.37|429.57|432.54|429.74|432.54|429.74|432.37|429.57|0
1656367520000|2022-06-27 22:05:20|432.63|429.83|432.63|429.83|432.63|429.83|432.63|429.83|0
1656367530000|2022-06-27 22:05:30|432.54|429.74|432.63|429.83|432.72|429.92|432.54|429.74|0
1656367540000|2022-06-27 22:05:40|432.29|429.49|432.29|429.49|432.29|429.49|432.29|429.49|0
1656367550000|2022-06-27 22:05:50|432.2|429.4|432.2|429.4|432.2|429.4|432.2|429.4|0
1656367560000|2022-06-27 22:06:00|432.54|429.74|432.72|429.92|432.72|429.92|432.54|429.74|0
1656367570000|2022-06-27 22:06:10|432.63|429.83|432.54|429.74|432.63|429.83|432.54|429.74|0
1656367580000|2022-06-27 22:06:20|432.63|429.83|432.54|429.74|432.63|429.83|432.54|429.74|0
1656367600000|2022-06-27 22:06:40|432.37|429.57|432.37|429.57|432.37|429.57|432.37|429.57|0
1656367610000|2022-06-27 22:06:50|432.2|429.4|432.2|429.4|432.2|429.4|432.2|429.4|0
1656367630000|2022-06-27 22:07:10|432.37|429.57|432.46|429.66|432.46|429.66|432.37|429.57|0
1656367640000|2022-06-27 22:07:20|432.37|429.57|432.37|429.57|432.46|429.66|432.37|429.57|0
1656367650000|2022-06-27 22:07:30|432.29|429.49|432.37|429.57|432.37|429.57|432.29|429.49|0
1656367660000|2022-06-27 22:07:40|432.2|429.4|432.2|429.4|432.2|429.4|432.2|429.4|0
1656367680000|2022-06-27 22:08:00|432.29|429.49|432.03|429.23|432.29|429.49|432.03|429.23|0
1656367690000|2022-06-27 22:08:10|432.12|429.32|432.12|429.32|432.12|429.32|432.12|429.32|0
1656367700000|2022-06-27 22:08:20|432.29|429.49|432.29|429.49|432.29|429.49|432.29|429.49|0
1656367710000|2022-06-27 22:08:30|432.37|429.57|432.46|429.66|432.46|429.66|432.37|429.57|0
1656367720000|2022-06-27 22:08:40|432.54|429.74|432.54|429.74|432.54|429.74|432.54|429.74|0
1656367730000|2022-06-27 22:08:50|432.37|429.57|432.37|429.57|432.37|429.57|432.37|429.57|0
1656367740000|2022-06-27 22:09:00|432.46|429.66|431.85|429.05|432.46|429.66|431.85|429.05|0
1656367770000|2022-06-27 22:09:30|432.03|429.23|432.03|429.23|432.03|429.23|432.03|429.23|0
1656367780000|2022-06-27 22:09:40|431.94|429.14|432.03|429.23|432.03|429.23|431.94|429.14|0
1656367790000|2022-06-27 22:09:50|431.94|429.14|431.94|429.14|431.94|429.14|431.94|429.14|0
1656367800000|2022-06-27 22:10:00|431.85|429.05|431.85|429.05|432.03|429.23|431.85|429.05|0
1656367810000|2022-06-27 22:10:10|431.68|428.88|431.85|429.05|431.85|429.05|431.68|428.88|0
1656367840000|2022-06-27 22:10:40|431.68|428.88|431.68|428.88|431.68|428.88|431.68|428.88|0
1656367850000|2022-06-27 22:10:50|431.51|428.71|431.51|428.71|431.51|428.71|431.51|428.71|0
1656367860000|2022-06-27 22:11:00|431.34|428.54|431.43|428.63|431.43|428.63|431.34|428.54|0
1656367870000|2022-06-27 22:11:10|431.34|428.54|431.68|428.88|431.77|428.97|431.34|428.54|0
1656367880000|2022-06-27 22:11:20|431.77|428.97|431.68|428.88|431.77|428.97|431.68|428.88|0
1656367900000|2022-06-27 22:11:40|431.77|428.97|432.02|429.22|432.02|429.22|431.77|428.97|0
1656367910000|2022-06-27 22:11:50|432.2|429.4|432.2|429.4|432.2|429.4|432.2|429.4|0
1656367930000|2022-06-27 22:12:10|432.29|429.49|432.37|429.57|432.37|429.57|432.29|429.49|0
1656367940000|2022-06-27 22:12:20|432.2|429.4|432.29|429.49|432.29|429.49|432.2|429.4|0
1656367950000|2022-06-27 22:12:30|432.37|429.57|432.2|429.4|432.37|429.57|432.2|429.4|0
1656367960000|2022-06-27 22:12:40|432.11|429.31|432.2|429.4|432.2|429.4|432.11|429.31|0
1656367970000|2022-06-27 22:12:50|432.29|429.49|432.29|429.49|432.29|429.49|432.29|429.49|0
1656367980000|2022-06-27 22:13:00|432.2|429.4|432.2|429.4|432.2|429.4|432.2|429.4|0
1656368010000|2022-06-27 22:13:30|432.02|429.22|432.54|429.74|432.54|429.74|432.02|429.22|0
1656368020000|2022-06-27 22:13:40|432.46|429.66|432.63|429.83|432.63|429.83|432.46|429.66|0
1656368030000|2022-06-27 22:13:50|432.71|429.91|432.8|430|432.8|430|432.71|429.91|0
1656368040000|2022-06-27 22:14:00|432.89|430.09|432.89|430.09|433.06|430.26|432.89|430.09|0
1656368050000|2022-06-27 22:14:10|432.54|429.74|432.54|429.74|432.54|429.74|432.54|429.74|0
1656368060000|2022-06-27 22:14:20|432.71|429.91|432.71|429.91|432.71|429.91|432.71|429.91|0
1656368070000|2022-06-27 22:14:30|432.54|429.74|432.54|429.74|432.54|429.74|432.54|429.74|0
1656368090000|2022-06-27 22:14:50|432.2|429.4|432.2|429.4|432.2|429.4|432.2|429.4|0
1656368130000|2022-06-27 22:15:30|431.94|429.14|431.94|429.14|431.94|429.14|431.94|429.14|0
1656368140000|2022-06-27 22:15:40|432.02|429.22|431.94|429.14|432.02|429.22|431.94|429.14|0
1656368150000|2022-06-27 22:15:50|431.85|429.05|431.94|429.14|431.94|429.14|431.85|429.05|0
1656368160000|2022-06-27 22:16:00|432.02|429.22|432.2|429.4|432.2|429.4|432.02|429.22|0
1656368170000|2022-06-27 22:16:10|432.37|429.57|432.2|429.4|432.37|429.57|432.2|429.4|0
1656368180000|2022-06-27 22:16:20|432.37|429.57|432.37|429.57|432.37|429.57|432.28|429.48|0
1656368190000|2022-06-27 22:16:30|432.28|429.48|432.37|429.57|432.37|429.57|432.28|429.48|0
1656368220000|2022-06-27 22:17:00|432.28|429.48|432.11|429.31|432.28|429.48|432.11|429.31|0
1656368230000|2022-06-27 22:17:10|432.02|429.22|432.11|429.31|432.11|429.31|432.02|429.22|0
1656368240000|2022-06-27 22:17:20|432.02|429.22|432.11|429.31|432.11|429.31|432.02|429.22|0
1656368250000|2022-06-27 22:17:30|432.19|429.39|432.02|429.22|432.19|429.39|432.02|429.22|0
1656368270000|2022-06-27 22:17:50|432.19|429.39|432.19|429.39|432.19|429.39|432.19|429.39|0
1656368280000|2022-06-27 22:18:00|432.11|429.31|432.19|429.39|432.19|429.39|432.11|429.31|0
1656368290000|2022-06-27 22:18:10|432.02|429.22|432.19|429.39|432.19|429.39|432.02|429.22|0
1656368300000|2022-06-27 22:18:20|432.28|429.48|432.54|429.74|432.54|429.74|432.28|429.48|0
1656368320000|2022-06-27 22:18:40|432.46|429.66|432.46|429.66|432.46|429.66|432.46|429.66|0
1656368340000|2022-06-27 22:19:00|432.54|429.74|432.54|429.74|432.54|429.74|432.37|429.57|0
1656368350000|2022-06-27 22:19:10|432.71|429.91|432.71|429.91|432.71|429.91|432.71|429.91|0
1656368360000|2022-06-27 22:19:20|432.54|429.74|432.54|429.74|432.54|429.74|432.54|429.74|0
1656368380000|2022-06-27 22:19:40|432.71|429.91|432.71|429.91|432.71|429.91|432.71|429.91|0
1656368390000|2022-06-27 22:19:50|432.88|430.08|432.88|430.08|432.88|430.08|432.88|430.08|0
1656368400000|2022-06-27 22:20:00|432.71|429.91|432.71|429.91|432.71|429.91|432.71|429.91|0
1656368410000|2022-06-27 22:20:10|432.54|429.74|432.54|429.74|432.54|429.74|432.54|429.74|0
1656368420000|2022-06-27 22:20:20|432.63|429.83|432.71|429.91|432.71|429.91|432.54|429.74|0
1656368440000|2022-06-27 22:20:40|432.88|430.08|432.88|430.08|432.88|430.08|432.88|430.08|0
1656368450000|2022-06-27 22:20:50|432.97|430.17|433.06|430.26|433.06|430.26|432.97|430.17|0
1656368460000|2022-06-27 22:21:00|433.14|430.34|433.14|430.34|433.14|430.34|433.14|430.34|0
1656368470000|2022-06-27 22:21:10|433.06|430.26|432.88|430.08|433.06|430.26|432.88|430.08|0
1656368480000|2022-06-27 22:21:20|433.23|430.43|433.23|430.43|433.23|430.43|433.23|430.43|0
1656368490000|2022-06-27 22:21:30|433.14|430.34|433.23|430.43|433.23|430.43|433.14|430.34|0
1656368500000|2022-06-27 22:21:40|433.14|430.34|433.05|430.25|433.14|430.34|433.05|430.25|0
1656368510000|2022-06-27 22:21:50|432.97|430.17|432.97|430.17|432.97|430.17|432.88|430.08|0
1656368520000|2022-06-27 22:22:00|433.05|430.25|433.05|430.25|433.14|430.34|433.05|430.25|0
1656368530000|2022-06-27 22:22:10|433.14|430.34|433.05|430.25|433.14|430.34|433.05|430.25|0
1656368540000|2022-06-27 22:22:20|433.23|430.43|433.05|430.25|433.23|430.43|433.05|430.25|0
1656368560000|2022-06-27 22:22:40|432.97|430.17|432.88|430.08|432.97|430.17|432.88|430.08|0
1656368640000|2022-06-27 22:24:00|432.71|429.91|432.71|429.91|432.71|429.91|432.71|429.91|0
1656368650000|2022-06-27 22:24:10|432.88|430.08|432.88|430.08|432.88|430.08|432.88|430.08|0
1656368660000|2022-06-27 22:24:20|432.71|429.91|432.88|430.08|432.88|430.08|432.71|429.91|0
1656368710000|2022-06-27 22:25:10|432.97|430.17|432.88|430.08|432.97|430.17|432.88|430.08|0
1656368720000|2022-06-27 22:25:20|432.97|430.17|432.97|430.17|432.97|430.17|432.97|430.17|0
1656368730000|2022-06-27 22:25:30|433.05|430.25|432.97|430.17|433.05|430.25|432.97|430.17|0
1656368740000|2022-06-27 22:25:40|432.88|430.08|432.71|429.91|432.88|430.08|432.71|429.91|0
1656368760000|2022-06-27 22:26:00|432.8|430|432.71|429.91|432.8|430|432.71|429.91|0
1656368790000|2022-06-27 22:26:30|432.8|430|432.8|430|432.8|430|432.8|430|0
1656368800000|2022-06-27 22:26:40|432.71|429.91|432.71|429.91|432.71|429.91|432.71|429.91|0
1656368810000|2022-06-27 22:26:50|432.88|430.08|432.88|430.08|432.88|430.08|432.88|430.08|0
1656368820000|2022-06-27 22:27:00|432.71|429.91|432.8|430|432.8|430|432.71|429.91|0
1656368830000|2022-06-27 22:27:10|432.71|429.91|432.8|430|432.8|430|432.71|429.91|0
1656368840000|2022-06-27 22:27:20|432.88|430.08|432.88|430.08|432.88|430.08|432.88|430.08|0
1656368860000|2022-06-27 22:27:40|432.8|430|432.88|430.08|432.88|430.08|432.8|430|0
1656368870000|2022-06-27 22:27:50|432.8|430|432.97|430.17|432.97|430.17|432.8|430|0
1656368880000|2022-06-27 22:28:00|432.88|430.08|432.71|429.91|432.88|430.08|432.71|429.91|0
1656368920000|2022-06-27 22:28:40|432.53|429.73|432.53|429.73|432.53|429.73|432.53|429.73|0
1656368950000|2022-06-27 22:29:10|432.19|429.39|432.02|429.22|432.19|429.39|432.02|429.22|0
1656368970000|2022-06-27 22:29:30|432.11|429.31|432.11|429.31|432.11|429.31|432.11|429.31|0
1656368980000|2022-06-27 22:29:40|432.19|429.39|432.19|429.39|432.19|429.39|432.02|429.22|0
1656368990000|2022-06-27 22:29:50|432.11|429.31|432.36|429.56|432.36|429.56|432.11|429.31|0
1656369000000|2022-06-27 22:30:00|432.45|429.65|432.19|429.39|432.53|429.73|432.19|429.39|0
1656369020000|2022-06-27 22:30:20|432.28|429.48|432.28|429.48|432.28|429.48|432.28|429.48|0
1656369030000|2022-06-27 22:30:30|432.19|429.39|432.19|429.39|432.19|429.39|432.19|429.39|0
1656369050000|2022-06-27 22:30:50|432.28|429.48|432.28|429.48|432.28|429.48|432.28|429.48|0
1656369060000|2022-06-27 22:31:00|432.36|429.56|432.53|429.73|432.53|429.73|432.19|429.39|0
1656369070000|2022-06-27 22:31:10|432.62|429.82|432.62|429.82|432.62|429.82|432.62|429.82|0
1656369080000|2022-06-27 22:31:20|432.71|429.91|432.53|429.73|432.71|429.91|432.53|429.73|0
1656369090000|2022-06-27 22:31:30|432.62|429.82|432.62|429.82|432.71|429.91|432.62|429.82|0
1656369100000|2022-06-27 22:31:40|432.71|429.91|432.45|429.65|432.88|430.08|432.45|429.65|0
1656369120000|2022-06-27 22:32:00|432.53|429.73|432.53|429.73|432.53|429.73|432.53|429.73|0
1656369130000|2022-06-27 22:32:10|432.62|429.82|432.53|429.73|432.71|429.91|432.53|429.73|0
1656369140000|2022-06-27 22:32:20|432.62|429.82|432.53|429.73|432.62|429.82|432.53|429.73|0
1656369150000|2022-06-27 22:32:30|432.62|429.82|432.62|429.82|432.62|429.82|432.53|429.73|0
1656369160000|2022-06-27 22:32:40|432.53|429.73|432.53|429.73|432.53|429.73|432.53|429.73|0
1656369170000|2022-06-27 22:32:50|432.62|429.82|432.62|429.82|432.62|429.82|432.62|429.82|0
1656369190000|2022-06-27 22:33:10|432.71|429.91|432.53|429.73|432.71|429.91|432.53|429.73|0
1656369220000|2022-06-27 22:33:40|432.45|429.65|432.45|429.65|432.45|429.65|432.45|429.65|0
1656369230000|2022-06-27 22:33:50|432.36|429.56|432.19|429.39|432.36|429.56|432.19|429.39|0
1656369240000|2022-06-27 22:34:00|432.28|429.48|432.45|429.65|432.45|429.65|432.28|429.48|0
1656369250000|2022-06-27 22:34:10|432.71|429.91|432.71|429.91|432.71|429.91|432.62|429.82|0
1656369270000|2022-06-27 22:34:30|432.7|429.9|432.7|429.9|432.7|429.9|432.7|429.9|0
1656369280000|2022-06-27 22:34:40|432.62|429.82|432.7|429.9|432.7|429.9|432.53|429.73|0
1656369290000|2022-06-27 22:34:50|432.62|429.82|432.36|429.56|432.62|429.82|432.36|429.56|0
1656369300000|2022-06-27 22:35:00|432.28|429.48|432.19|429.39|432.36|429.56|432.19|429.39|0
1656369320000|2022-06-27 22:35:20|432.28|429.48|432.28|429.48|432.28|429.48|432.28|429.48|0
1656369330000|2022-06-27 22:35:30|432.19|429.39|432.19|429.39|432.19|429.39|432.19|429.39|0
1656369340000|2022-06-27 22:35:40|432.02|429.22|432.02|429.22|432.02|429.22|432.02|429.22|0
1656369350000|2022-06-27 22:35:50|432.1|429.3|432.1|429.3|432.19|429.39|432.02|429.22|0
1656369360000|2022-06-27 22:36:00|432.02|429.22|432.1|429.3|432.1|429.3|432.02|429.22|0
1656369370000|2022-06-27 22:36:10|432.19|429.39|432.36|429.56|432.36|429.56|432.19|429.39|0
1656369380000|2022-06-27 22:36:20|432.28|429.48|432.19|429.39|432.28|429.48|432.19|429.39|0
1656369390000|2022-06-27 22:36:30|432.28|429.48|432.45|429.65|432.53|429.73|432.28|429.48|0
1656369400000|2022-06-27 22:36:40|432.53|429.73|432.53|429.73|432.53|429.73|432.53|429.73|0
1656369410000|2022-06-27 22:36:50|432.45|429.65|432.45|429.65|432.45|429.65|432.45|429.65|0
1656369420000|2022-06-27 22:37:00|432.53|429.73|432.53|429.73|432.53|429.73|432.53|429.73|0
1656369430000|2022-06-27 22:37:10|432.45|429.65|432.45|429.65|432.45|429.65|432.45|429.65|0
1656369440000|2022-06-27 22:37:20|432.36|429.56|432.28|429.48|432.36|429.56|432.28|429.48|0
1656369450000|2022-06-27 22:37:30|432.36|429.56|432.19|429.39|432.36|429.56|432.19|429.39|0
1656369460000|2022-06-27 22:37:40|432.36|429.56|432.36|429.56|432.36|429.56|432.36|429.56|0
1656369470000|2022-06-27 22:37:50|432.28|429.48|432.28|429.48|432.28|429.48|432.28|429.48|0
1656369490000|2022-06-27 22:38:10|432.36|429.56|432.36|429.56|432.36|429.56|432.36|429.56|0
1656369500000|2022-06-27 22:38:20|432.53|429.73|432.53|429.73|432.53|429.73|432.53|429.73|0
1656369520000|2022-06-27 22:38:40|432.62|429.82|432.53|429.73|432.62|429.82|432.53|429.73|0
1656369530000|2022-06-27 22:38:50|432.62|429.82|432.62|429.82|432.62|429.82|432.53|429.73|0
1656369540000|2022-06-27 22:39:00|432.53|429.73|432.53|429.73|432.53|429.73|432.53|429.73|0
1656369550000|2022-06-27 22:39:10|432.45|429.65|432.45|429.65|432.53|429.73|432.45|429.65|0
1656369560000|2022-06-27 22:39:20|432.53|429.73|432.53|429.73|432.53|429.73|432.53|429.73|0
1656369600000|2022-06-27 22:40:00|432.36|429.56|432.36|429.56|432.36|429.56|432.36|429.56|0
1656369670000|2022-06-27 22:41:10|432.45|429.65|432.45|429.65|432.45|429.65|432.45|429.65|0
1656369680000|2022-06-27 22:41:20|432.53|429.73|432.45|429.65|432.53|429.73|432.45|429.65|0
1656369700000|2022-06-27 22:41:40|432.36|429.56|432.36|429.56|432.36|429.56|432.36|429.56|0
1656369710000|2022-06-27 22:41:50|432.53|429.73|432.53|429.73|432.53|429.73|432.53|429.73|0
1656369750000|2022-06-27 22:42:30|432.45|429.65|432.45|429.65|432.45|429.65|432.45|429.65|0
1656369760000|2022-06-27 22:42:40|432.36|429.56|432.36|429.56|432.36|429.56|432.36|429.56|0
1656369780000|2022-06-27 22:43:00|432.45|429.65|432.45|429.65|432.45|429.65|432.45|429.65|0
1656369790000|2022-06-27 22:43:10|432.53|429.73|432.53|429.73|432.53|429.73|432.53|429.73|0
1656369810000|2022-06-27 22:43:30|432.62|429.82|432.7|429.9|432.7|429.9|432.62|429.82|0
1656369820000|2022-06-27 22:43:40|432.53|429.73|432.53|429.73|432.53|429.73|432.53|429.73|0
1656369830000|2022-06-27 22:43:50|432.45|429.65|432.45|429.65|432.45|429.65|432.45|429.65|0
1656369840000|2022-06-27 22:44:00|432.18|429.38|431.41|428.61|432.18|429.38|431.41|428.61|0
1656369850000|2022-06-27 22:44:10|430.72|427.92|430.72|427.92|430.72|427.92|430.72|427.92|0
1656369860000|2022-06-27 22:44:20|430.63|427.83|430.63|427.83|430.63|427.83|430.63|427.83|0
1656369900000|2022-06-27 22:45:00|430.46|427.66|430.38|427.58|430.46|427.66|430.38|427.58|0
1656369910000|2022-06-27 22:45:10|430.29|427.49|430.29|427.49|430.29|427.49|430.29|427.49|0
1656369920000|2022-06-27 22:45:20|430.21|427.41|429.78|426.98|430.21|427.41|429.78|426.98|0
1656369930000|2022-06-27 22:45:30|429.95|427.15|429.95|427.15|429.95|427.15|429.86|427.06|0
1656369940000|2022-06-27 22:45:40|430.29|427.49|430.29|427.49|430.29|427.49|430.29|427.49|0
1656369960000|2022-06-27 22:46:00|430.04|427.24|429.95|427.15|430.04|427.24|429.95|427.15|0
1656369970000|2022-06-27 22:46:10|429.86|427.06|429.86|427.06|429.86|427.06|429.86|427.06|0
1656369990000|2022-06-27 22:46:30|429.95|427.15|430.12|427.32|430.12|427.32|429.95|427.15|0
1656370020000|2022-06-27 22:47:00|430.04|427.24|430.04|427.24|430.04|427.24|430.04|427.24|0
1656370030000|2022-06-27 22:47:10|429.95|427.15|429.95|427.15|429.95|427.15|429.95|427.15|0
1656370040000|2022-06-27 22:47:20|429.86|427.06|429.77|426.97|429.86|427.06|429.77|426.97|0
1656370050000|2022-06-27 22:47:30|429.6|426.8|429.86|427.06|429.86|427.06|429.6|426.8|0
1656370060000|2022-06-27 22:47:40|429.77|426.97|429.77|426.97|429.77|426.97|429.77|426.97|0
1656370070000|2022-06-27 22:47:50|429.95|427.15|429.95|427.15|429.95|427.15|429.95|427.15|0
1656370080000|2022-06-27 22:48:00|429.77|426.97|429.77|426.97|429.77|426.97|429.77|426.97|0
1656370110000|2022-06-27 22:48:30|429.6|426.8|429.6|426.8|429.6|426.8|429.6|426.8|0
1656370130000|2022-06-27 22:48:50|429.77|426.97|429.77|426.97|429.77|426.97|429.77|426.97|0
1656370140000|2022-06-27 22:49:00|429.6|426.8|429.52|426.72|429.6|426.8|429.52|426.72|0
1656370150000|2022-06-27 22:49:10|429.43|426.63|429.6|426.8|429.6|426.8|429.43|426.63|0
1656370170000|2022-06-27 22:49:30|429.77|426.97|429.77|426.97|429.77|426.97|429.77|426.97|0
1656370180000|2022-06-27 22:49:40|429.95|427.15|429.95|427.15|429.95|427.15|429.95|427.15|0
1656370200000|2022-06-27 22:50:00|430.03|427.23|430.03|427.23|430.03|427.23|430.03|427.23|0
1656370210000|2022-06-27 22:50:10|429.95|427.15|429.95|427.15|429.95|427.15|429.95|427.15|0
1656370220000|2022-06-27 22:50:20|429.86|427.06|429.86|427.06|429.86|427.06|429.86|427.06|0
1656370230000|2022-06-27 22:50:30|429.77|426.97|429.77|426.97|429.77|426.97|429.77|426.97|0
1656370240000|2022-06-27 22:50:40|429.94|427.14|429.94|427.14|429.94|427.14|429.94|427.14|0
1656370250000|2022-06-27 22:50:50|430.03|427.23|429.94|427.14|430.03|427.23|429.94|427.14|0
1656370260000|2022-06-27 22:51:00|430.03|427.23|430.12|427.32|430.12|427.32|430.03|427.23|0
1656370270000|2022-06-27 22:51:10|430.03|427.23|430.03|427.23|430.03|427.23|430.03|427.23|0
1656370280000|2022-06-27 22:51:20|430.12|427.32|430.12|427.32|430.12|427.32|430.12|427.32|0
1656370290000|2022-06-27 22:51:30|430.03|427.23|430.03|427.23|430.03|427.23|430.03|427.23|0
1656370300000|2022-06-27 22:51:40|430.12|427.32|430.12|427.32|430.12|427.32|430.12|427.32|0
1656370370000|2022-06-27 22:52:50|430.03|427.23|429.94|427.14|430.03|427.23|429.94|427.14|0
1656370400000|2022-06-27 22:53:20|429.77|426.97|429.77|426.97|429.77|426.97|429.77|426.97|0
1656370410000|2022-06-27 22:53:30|429.6|426.8|429.6|426.8|429.6|426.8|429.6|426.8|0
1656370420000|2022-06-27 22:53:40|429.43|426.63|429.43|426.63|429.43|426.63|429.43|426.63|0
1656370440000|2022-06-27 22:54:00|429.6|426.8|429.6|426.8|429.6|426.8|429.6|426.8|0
1656370510000|2022-06-27 22:55:10|429.52|426.72|429.43|426.63|429.52|426.72|429.43|426.63|0
1656370580000|2022-06-27 22:56:20|429.35|426.55|429.26|426.46|429.35|426.55|429.26|426.46|0
1656370600000|2022-06-27 22:56:40|429.35|426.55|429.43|426.63|429.43|426.63|429.35|426.55|0
1656370610000|2022-06-27 22:56:50|429.35|426.55|429.43|426.63|429.43|426.63|429.34|426.54|0
1656370760000|2022-06-27 22:59:20|429.25|426.45|429.25|426.45|429.25|426.45|429.25|426.45|0
1656370780000|2022-06-27 22:59:40|429.43|426.63|429.43|426.63|429.43|426.63|429.43|426.63|0
1656370790000|2022-06-27 22:59:50|429.6|426.8|429.6|426.8|429.6|426.8|429.52|426.72|0
1656370800000|2022-06-27 23:00:00|429.43|426.63|429.43|426.63|429.43|426.63|429.43|426.63|0
1656370810000|2022-06-27 23:00:10|429.52|426.72|429.52|426.72|429.6|426.8|429.43|426.63|0
1656370820000|2022-06-27 23:00:20|429.6|426.8|429.6|426.8|429.6|426.8|429.6|426.8|0
1656370830000|2022-06-27 23:00:30|429.77|426.97|429.6|426.8|429.77|426.97|429.6|426.8|0
1656370840000|2022-06-27 23:00:40|429.77|426.97|429.69|426.89|429.77|426.97|429.69|426.89|0
1656370850000|2022-06-27 23:00:50|429.25|426.45|429.25|426.45|429.25|426.45|429.25|426.45|0
1656370860000|2022-06-27 23:01:00|429.34|426.54|429.34|426.54|429.34|426.54|429.34|426.54|0
1656370880000|2022-06-27 23:01:20|429.43|426.63|429.34|426.54|429.43|426.63|429.34|426.54|0
1656370890000|2022-06-27 23:01:30|429.17|426.37|429|426.2|429.17|426.37|429|426.2|0
1656370900000|2022-06-27 23:01:40|429.08|426.28|429.08|426.28|429.25|426.45|429.08|426.28|0
1656370910000|2022-06-27 23:01:50|428.91|426.11|429|426.2|429|426.2|428.91|426.11|0
1656370920000|2022-06-27 23:02:00|428.91|426.11|428.74|425.94|428.91|426.11|428.74|425.94|0
1656370930000|2022-06-27 23:02:10|428.57|425.77|428.4|425.6|428.57|425.77|428.4|425.6|0
1656370940000|2022-06-27 23:02:20|428.49|425.69|428.4|425.6|428.57|425.77|428.4|425.6|0
1656370960000|2022-06-27 23:02:40|428.57|425.77|428.57|425.77|428.57|425.77|428.57|425.77|0
1656370970000|2022-06-27 23:02:50|428.4|425.6|428.4|425.6|428.4|425.6|428.4|425.6|0
1656370980000|2022-06-27 23:03:00|428.22|425.42|428.22|425.42|428.22|425.42|428.22|425.42|0
1656371000000|2022-06-27 23:03:20|428.31|425.51|428.4|425.6|428.4|425.6|428.31|425.51|0
1656371010000|2022-06-27 23:03:30|428.22|425.42|428.31|425.51|428.31|425.51|428.22|425.42|0
1656371020000|2022-06-27 23:03:40|428.22|425.42|428.22|425.42|428.22|425.42|428.22|425.42|0
1656371030000|2022-06-27 23:03:50|428.05|425.25|428.05|425.25|428.05|425.25|428.05|425.25|0
1656371040000|2022-06-27 23:04:00|427.97|425.17|428.05|425.25|428.05|425.25|427.97|425.17|0
1656371050000|2022-06-27 23:04:10|428.14|425.34|428.05|425.25|428.14|425.34|428.05|425.25|0
1656371060000|2022-06-27 23:04:20|428.22|425.42|428.22|425.42|428.22|425.42|428.22|425.42|0
1656371070000|2022-06-27 23:04:30|428.4|425.6|428.57|425.77|428.57|425.77|428.4|425.6|0
1656371080000|2022-06-27 23:04:40|428.48|425.68|429.77|426.97|429.77|426.97|428.39|425.59|0
1656371090000|2022-06-27 23:04:50|429.6|426.8|430.45|427.65|430.45|427.65|429.6|426.8|0
1656371100000|2022-06-27 23:05:00|430.63|427.83|430.63|427.83|430.63|427.83|430.63|427.83|0
1656371110000|2022-06-27 23:05:10|430.97|428.17|430.97|428.17|430.97|428.17|430.97|428.17|0
1656371120000|2022-06-27 23:05:20|430.28|427.48|429.94|427.14|430.28|427.48|429.94|427.14|0
1656371130000|2022-06-27 23:05:30|430.03|427.23|429.94|427.14|430.03|427.23|429.94|427.14|0
1656371140000|2022-06-27 23:05:40|429.86|427.06|429.94|427.14|429.94|427.14|429.86|427.06|0
1656371150000|2022-06-27 23:05:50|430.11|427.31|429.94|427.14|430.11|427.31|429.77|426.97|0
1656371160000|2022-06-27 23:06:00|429.77|426.97|429.94|427.14|429.94|427.14|429.77|426.97|0
1656371210000|2022-06-27 23:06:50|430.11|427.31|430.11|427.31|430.11|427.31|430.11|427.31|0
1656371220000|2022-06-27 23:07:00|430.28|427.48|430.28|427.48|430.28|427.48|430.28|427.48|0
1656371230000|2022-06-27 23:07:10|430.11|427.31|430.11|427.31|430.11|427.31|430.11|427.31|0
1656371240000|2022-06-27 23:07:20|429.94|427.14|429.94|427.14|429.94|427.14|429.94|427.14|0
1656371310000|2022-06-27 23:08:30|430.11|427.31|430.11|427.31|430.11|427.31|430.11|427.31|0
1656371340000|2022-06-27 23:09:00|430.2|427.4|430.2|427.4|430.2|427.4|430.2|427.4|0
1656371350000|2022-06-27 23:09:10|429.94|427.14|429.94|427.14|430.03|427.23|429.94|427.14|0
1656371370000|2022-06-27 23:09:30|430.03|427.23|429.94|427.14|430.03|427.23|429.94|427.14|0
1656371390000|2022-06-27 23:09:50|429.77|426.97|429.77|426.97|429.77|426.97|429.77|426.97|0
1656371400000|2022-06-27 23:10:00|429.59|426.79|429.59|426.79|429.59|426.79|429.59|426.79|0
1656371410000|2022-06-27 23:10:10|429.42|426.62|429.08|426.28|429.42|426.62|429.08|426.28|0
1656371420000|2022-06-27 23:10:20|429.25|426.45|429.25|426.45|429.25|426.45|429.25|426.45|0
1656371440000|2022-06-27 23:10:40|429.08|426.28|429.08|426.28|429.08|426.28|429.08|426.28|0
1656371450000|2022-06-27 23:10:50|428.91|426.11|429.08|426.28|429.08|426.28|428.91|426.11|0
1656371460000|2022-06-27 23:11:00|429.25|426.45|429.25|426.45|429.25|426.45|429.25|426.45|0
1656371490000|2022-06-27 23:11:30|429.08|426.28|429.94|427.14|429.94|427.14|429.08|426.28|0
1656371500000|2022-06-27 23:11:40|429.76|426.96|429.76|426.96|429.76|426.96|429.76|426.96|0
1656371510000|2022-06-27 23:11:50|429.68|426.88|429.76|426.96|429.76|426.96|429.59|426.79|0
1656371520000|2022-06-27 23:12:00|429.85|427.05|429.85|427.05|429.85|427.05|429.76|426.96|0
1656371530000|2022-06-27 23:12:10|429.94|427.14|429.94|427.14|429.94|427.14|429.94|427.14|0
1656371540000|2022-06-27 23:12:20|429.85|427.05|429.94|427.14|429.94|427.14|429.76|426.96|0
1656371560000|2022-06-27 23:12:40|430.03|427.23|430.03|427.23|430.03|427.23|430.03|427.23|0
1656371570000|2022-06-27 23:12:50|429.94|427.14|430.11|427.31|430.11|427.31|429.94|427.14|0
1656371600000|2022-06-27 23:13:20|430.28|427.48|429.94|427.14|430.28|427.48|429.94|427.14|0
1656371620000|2022-06-27 23:13:40|430.03|427.23|429.94|427.14|430.03|427.23|429.94|427.14|0
1656371640000|2022-06-27 23:14:00|429.76|426.96|429.59|426.79|429.76|426.96|429.59|426.79|0
1656371650000|2022-06-27 23:14:10|429.68|426.88|429.59|426.79|429.68|426.88|429.59|426.79|0
1656371660000|2022-06-27 23:14:20|429.68|426.88|429.68|426.88|429.68|426.88|429.68|426.88|0
1656371670000|2022-06-27 23:14:30|429.76|426.96|429.76|426.96|429.76|426.96|429.76|426.96|0
1656371690000|2022-06-27 23:14:50|429.68|426.88|429.68|426.88|429.68|426.88|429.68|426.88|0
1656371700000|2022-06-27 23:15:00|429.59|426.79|429.59|426.79|429.59|426.79|429.59|426.79|0
1656371710000|2022-06-27 23:15:10|429.68|426.88|429.76|426.96|429.76|426.96|429.68|426.88|0
1656371720000|2022-06-27 23:15:20|429.68|426.88|429.68|426.88|429.68|426.88|429.59|426.79|0
1656371740000|2022-06-27 23:15:40|429.76|426.96|429.85|427.05|429.85|427.05|429.76|426.96|0
1656371750000|2022-06-27 23:15:50|429.93|427.13|429.76|426.96|429.93|427.13|429.76|426.96|0
1656371760000|2022-06-27 23:16:00|429.93|427.13|429.93|427.13|429.93|427.13|429.93|427.13|0
1656371770000|2022-06-27 23:16:10|430.11|427.31|430.11|427.31|430.11|427.31|430.11|427.31|0
1656371780000|2022-06-27 23:16:20|430.2|427.4|430.2|427.4|430.2|427.4|430.2|427.4|0
1656371790000|2022-06-27 23:16:30|430.11|427.31|430.11|427.31|430.11|427.31|430.11|427.31|0
1656371810000|2022-06-27 23:16:50|430.2|427.4|430.11|427.31|430.2|427.4|430.11|427.31|0
1656371820000|2022-06-27 23:17:00|430.2|427.4|430.2|427.4|430.2|427.4|430.2|427.4|0
1656371830000|2022-06-27 23:17:10|430.28|427.48|430.28|427.48|430.28|427.48|430.28|427.48|0
1656371860000|2022-06-27 23:17:40|430.37|427.57|430.28|427.48|430.37|427.57|430.28|427.48|0
1656371890000|2022-06-27 23:18:10|430.37|427.57|430.11|427.31|430.45|427.65|430.11|427.31|0
1656371900000|2022-06-27 23:18:20|429.93|427.13|429.85|427.05|429.93|427.13|429.85|427.05|0
1656371910000|2022-06-27 23:18:30|429.93|427.13|429.93|427.13|429.93|427.13|429.93|427.13|0
1656371960000|2022-06-27 23:19:20|429.76|426.96|429.76|426.96|429.76|426.96|429.76|426.96|0
1656371970000|2022-06-27 23:19:30|429.59|426.79|429.59|426.79|429.59|426.79|429.59|426.79|0
1656371980000|2022-06-27 23:19:40|429.68|426.88|429.76|426.96|429.76|426.96|429.68|426.88|0
1656372020000|2022-06-27 23:20:20|429.68|426.88|429.59|426.79|429.68|426.88|429.59|426.79|0
1656372030000|2022-06-27 23:20:30|429.68|426.88|429.76|426.96|429.76|426.96|429.68|426.88|0
1656372060000|2022-06-27 23:21:00|429.85|427.05|429.93|427.13|429.93|427.13|429.85|427.05|0
1656372090000|2022-06-27 23:21:30|430.02|427.22|430.02|427.22|430.02|427.22|430.02|427.22|0
1656372100000|2022-06-27 23:21:40|430.1|427.3|429.93|427.13|430.1|427.3|429.93|427.13|0
1656372120000|2022-06-27 23:22:00|429.85|427.05|429.85|427.05|429.85|427.05|429.85|427.05|0
1656372140000|2022-06-27 23:22:20|429.76|426.96|429.76|426.96|429.76|426.96|429.76|426.96|0
1656372170000|2022-06-27 23:22:50|429.85|427.05|429.85|427.05|429.85|427.05|429.85|427.05|0
1656372180000|2022-06-27 23:23:00|429.93|427.13|429.93|427.13|429.93|427.13|429.93|427.13|0
1656372220000|2022-06-27 23:23:40|430.02|427.22|430.02|427.22|430.02|427.22|430.02|427.22|0
1656372230000|2022-06-27 23:23:50|430.1|427.3|430.1|427.3|430.1|427.3|430.1|427.3|0
1656372280000|2022-06-27 23:24:40|429.93|427.13|429.93|427.13|429.93|427.13|429.93|427.13|0
1656372300000|2022-06-27 23:25:00|429.85|427.05|429.85|427.05|429.85|427.05|429.85|427.05|0
1656372310000|2022-06-27 23:25:10|429.76|426.96|429.85|427.05|429.85|427.05|429.76|426.96|0
1656372320000|2022-06-27 23:25:20|429.76|426.96|429.85|427.05|429.85|427.05|429.76|426.96|0
1656372330000|2022-06-27 23:25:30|429.76|426.96|429.76|426.96|429.76|426.96|429.76|426.96|0
1656372350000|2022-06-27 23:25:50|429.85|427.05|429.76|426.96|429.85|427.05|429.76|426.96|0
1656372360000|2022-06-27 23:26:00|429.85|427.05|429.76|426.96|429.85|427.05|429.76|426.96|0
1656372390000|2022-06-27 23:26:30|429.85|427.05|429.93|427.13|430.02|427.22|429.85|427.05|0
1656372410000|2022-06-27 23:26:50|429.76|426.96|429.59|426.79|429.76|426.96|429.59|426.79|0
1656372420000|2022-06-27 23:27:00|429.76|426.96|429.93|427.13|429.93|427.13|429.76|426.96|0
1656372430000|2022-06-27 23:27:10|429.76|426.96|429.76|426.96|429.76|426.96|429.76|426.96|0
1656372450000|2022-06-27 23:27:30|429.85|427.05|429.85|427.05|429.85|427.05|429.76|426.96|0
1656372460000|2022-06-27 23:27:40|429.93|427.13|429.93|427.13|429.93|427.13|429.93|427.13|0
1656372510000|2022-06-27 23:28:30|430.02|427.22|430.02|427.22|430.02|427.22|430.02|427.22|0
1656372520000|2022-06-27 23:28:40|430.1|427.3|430.02|427.22|430.1|427.3|430.02|427.22|0
1656372530000|2022-06-27 23:28:50|429.76|426.96|429.76|426.96|429.76|426.96|429.76|426.96|0
1656372540000|2022-06-27 23:29:00|429.68|426.88|429.76|426.96|429.76|426.96|429.59|426.79|0
1656372590000|2022-06-27 23:29:50|429.59|426.79|429.76|426.96|429.76|426.96|429.59|426.79|0
1656372600000|2022-06-27 23:30:00|429.68|426.88|429.76|426.96|429.76|426.96|429.68|426.88|0
1656372620000|2022-06-27 23:30:20|429.85|427.05|429.85|427.05|429.85|427.05|429.85|427.05|0
1656372630000|2022-06-27 23:30:30|429.76|426.96|429.93|427.13|429.93|427.13|429.76|426.96|0
1656372640000|2022-06-27 23:30:40|429.76|426.96|429.76|426.96|429.76|426.96|429.76|426.96|0
1656372660000|2022-06-27 23:31:00|429.93|427.13|429.93|427.13|429.93|427.13|429.93|427.13|0
1656372690000|2022-06-27 23:31:30|430.1|427.3|430.1|427.3|430.1|427.3|429.93|427.13|0
1656372710000|2022-06-27 23:31:50|429.93|427.13|429.93|427.13|429.93|427.13|429.93|427.13|0
1656372740000|2022-06-27 23:32:20|430.1|427.3|430.1|427.3|430.1|427.3|430.1|427.3|0
1656372750000|2022-06-27 23:32:30|430.02|427.22|430.1|427.3|430.1|427.3|430.02|427.22|0
1656372780000|2022-06-27 23:33:00|430.27|427.47|430.27|427.47|430.27|427.47|430.27|427.47|0
1656372790000|2022-06-27 23:33:10|430.19|427.39|430.19|427.39|430.19|427.39|430.19|427.39|0
1656372800000|2022-06-27 23:33:20|430.27|427.47|430.27|427.47|430.27|427.47|430.19|427.39|0
1656372830000|2022-06-27 23:33:50|430.1|427.3|430.1|427.3|430.1|427.3|430.1|427.3|0
1656372880000|2022-06-27 23:34:40|430.27|427.47|430.27|427.47|430.27|427.47|430.27|427.47|0
1656372890000|2022-06-27 23:34:50|430.19|427.39|430.27|427.47|430.27|427.47|430.19|427.39|0
1656372910000|2022-06-27 23:35:10|430.36|427.56|430.27|427.47|430.36|427.56|430.27|427.47|0
1656372920000|2022-06-27 23:35:20|430.36|427.56|430.36|427.56|430.36|427.56|430.36|427.56|0
1656372930000|2022-06-27 23:35:30|430.27|427.47|430.27|427.47|430.36|427.56|430.27|427.47|0
1656372950000|2022-06-27 23:35:50|430.44|427.64|430.44|427.64|430.44|427.64|430.44|427.64|0
1656373030000|2022-06-27 23:37:10|430.61|427.81|430.61|427.81|430.61|427.81|430.61|427.81|0
1656373070000|2022-06-27 23:37:50|430.53|427.73|430.61|427.81|430.61|427.81|430.44|427.64|0
1656373080000|2022-06-27 23:38:00|430.53|427.73|430.44|427.64|430.53|427.73|430.44|427.64|0
1656373090000|2022-06-27 23:38:10|430.61|427.81|430.36|427.56|430.61|427.81|430.36|427.56|0
1656373100000|2022-06-27 23:38:20|430.44|427.64|430.27|427.47|430.44|427.64|430.27|427.47|0
1656373150000|2022-06-27 23:39:10|430.44|427.64|430.44|427.64|430.44|427.64|430.44|427.64|0
1656373200000|2022-06-27 23:40:00|430.53|427.73|430.53|427.73|430.53|427.73|430.53|427.73|0
1656373210000|2022-06-27 23:40:10|430.61|427.81|430.61|427.81|430.61|427.81|430.61|427.81|0
1656373250000|2022-06-27 23:40:50|430.53|427.73|430.61|427.81|430.61|427.81|430.53|427.73|0
1656373260000|2022-06-27 23:41:00|430.53|427.73|430.44|427.64|430.53|427.73|430.44|427.64|0
1656373270000|2022-06-27 23:41:10|430.61|427.81|430.61|427.81|430.61|427.81|430.61|427.81|0
1656373400000|2022-06-27 23:43:20|430.53|427.73|430.53|427.73|430.53|427.73|430.53|427.73|0
1656373410000|2022-06-27 23:43:30|430.61|427.81|430.53|427.73|430.61|427.81|430.53|427.73|0
1656373420000|2022-06-27 23:43:40|430.61|427.81|430.61|427.81|430.61|427.81|430.61|427.81|0
1656373440000|2022-06-27 23:44:00|430.78|427.98|430.96|428.16|430.96|428.16|430.78|427.98|0
1656373450000|2022-06-27 23:44:10|430.78|427.98|430.78|427.98|430.78|427.98|430.78|427.98|0
1656373460000|2022-06-27 23:44:20|430.95|428.15|430.95|428.15|430.95|428.15|430.95|428.15|0
1656373470000|2022-06-27 23:44:30|431.13|428.33|431.13|428.33|431.13|428.33|431.13|428.33|0
1656373500000|2022-06-27 23:45:00|430.95|428.15|430.95|428.15|430.95|428.15|430.87|428.07|0
1656373510000|2022-06-27 23:45:10|430.87|428.07|430.95|428.15|430.95|428.15|430.87|428.07|0
1656373530000|2022-06-27 23:45:30|430.87|428.07|430.78|427.98|430.87|428.07|430.78|427.98|0
1656373540000|2022-06-27 23:45:40|430.7|427.9|430.7|427.9|430.7|427.9|430.7|427.9|0
1656373550000|2022-06-27 23:45:50|430.61|427.81|430.53|427.73|430.61|427.81|430.53|427.73|0
1656373560000|2022-06-27 23:46:00|430.61|427.81|430.61|427.81|430.7|427.9|430.61|427.81|0
1656373570000|2022-06-27 23:46:10|430.44|427.64|430.44|427.64|430.44|427.64|430.44|427.64|0
1656373580000|2022-06-27 23:46:20|430.53|427.73|430.61|427.81|430.61|427.81|430.53|427.73|0
1656373590000|2022-06-27 23:46:30|430.53|427.73|430.61|427.81|430.61|427.81|430.53|427.73|0
1656373600000|2022-06-27 23:46:40|430.44|427.64|430.53|427.73|430.53|427.73|430.44|427.64|0
1656373610000|2022-06-27 23:46:50|430.61|427.81|430.53|427.73|430.61|427.81|430.53|427.73|0
1656373620000|2022-06-27 23:47:00|430.44|427.64|430.44|427.64|430.44|427.64|430.44|427.64|0
1656373630000|2022-06-27 23:47:10|430.53|427.73|430.53|427.73|430.53|427.73|430.53|427.73|0
1656373640000|2022-06-27 23:47:20|430.61|427.81|430.61|427.81|430.7|427.9|430.61|427.81|0
1656373660000|2022-06-27 23:47:40|430.78|427.98|430.78|427.98|430.78|427.98|430.78|427.98|0
1656373670000|2022-06-27 23:47:50|430.95|428.15|430.95|428.15|430.95|428.15|430.95|428.15|0
1656373680000|2022-06-27 23:48:00|430.78|427.98|430.78|427.98|430.78|427.98|430.78|427.98|0
1656373690000|2022-06-27 23:48:10|430.7|427.9|430.61|427.81|430.78|427.98|430.61|427.81|0
1656373700000|2022-06-27 23:48:20|430.44|427.64|430.27|427.47|430.44|427.64|430.27|427.47|0
1656373710000|2022-06-27 23:48:30|430.09|427.29|429.92|427.12|430.09|427.29|429.92|427.12|0
1656373720000|2022-06-27 23:48:40|430.01|427.21|430.27|427.47|430.27|427.47|430.01|427.21|0
1656373730000|2022-06-27 23:48:50|430.09|427.29|430.09|427.29|430.09|427.29|430.09|427.29|0
1656373740000|2022-06-27 23:49:00|430.18|427.38|430.18|427.38|430.27|427.47|430.09|427.29|0
1656373750000|2022-06-27 23:49:10|430.09|427.29|430.09|427.29|430.09|427.29|430.09|427.29|0
1656373770000|2022-06-27 23:49:30|429.92|427.12|429.92|427.12|429.92|427.12|429.92|427.12|0
1656373800000|2022-06-27 23:50:00|430.09|427.29|430.09|427.29|430.09|427.29|430.01|427.21|0
1656373810000|2022-06-27 23:50:10|430.01|427.21|430.26|427.46|430.26|427.46|430.01|427.21|0
1656373830000|2022-06-27 23:50:30|430.09|427.29|430.18|427.38|430.18|427.38|430.09|427.29|0
1656373840000|2022-06-27 23:50:40|430.09|427.29|430.53|427.73|430.53|427.73|430.09|427.29|0
1656373850000|2022-06-27 23:50:50|430.44|427.64|430.44|427.64|430.44|427.64|430.44|427.64|0
1656373860000|2022-06-27 23:51:00|430.61|427.81|430.78|427.98|430.78|427.98|430.61|427.81|0
1656373870000|2022-06-27 23:51:10|430.87|428.07|430.78|427.98|430.87|428.07|430.78|427.98|0
1656373880000|2022-06-27 23:51:20|430.87|428.07|430.87|428.07|430.95|428.15|430.87|428.07|0
1656373890000|2022-06-27 23:51:30|430.95|428.15|430.95|428.15|430.95|428.15|430.95|428.15|0
1656373900000|2022-06-27 23:51:40|430.87|428.07|430.87|428.07|430.87|428.07|430.87|428.07|0
1656373910000|2022-06-27 23:51:50|430.78|427.98|430.78|427.98|430.78|427.98|430.78|427.98|0
1656373920000|2022-06-27 23:52:00|430.87|428.07|430.78|427.98|430.87|428.07|430.78|427.98|0
1656373930000|2022-06-27 23:52:10|430.95|428.15|430.78|427.98|430.95|428.15|430.78|427.98|0
1656373940000|2022-06-27 23:52:20|430.95|428.15|430.87|428.07|430.95|428.15|430.87|428.07|0
1656373950000|2022-06-27 23:52:30|430.95|428.15|430.78|427.98|430.95|428.15|430.78|427.98|0
1656373960000|2022-06-27 23:52:40|430.87|428.07|431.3|428.5|431.3|428.5|430.87|428.07|0
1656373980000|2022-06-27 23:53:00|431.47|428.67|431.47|428.67|431.47|428.67|431.47|428.67|0
1656373990000|2022-06-27 23:53:10|431.64|428.84|431.64|428.84|431.64|428.84|431.64|428.84|0
1656374000000|2022-06-27 23:53:20|431.47|428.67|431.47|428.67|431.47|428.67|431.47|428.67|0
1656374010000|2022-06-27 23:53:30|431.81|429.01|431.64|428.84|431.81|429.01|431.64|428.84|0
1656374020000|2022-06-27 23:53:40|431.73|428.93|431.64|428.84|431.73|428.93|431.64|428.84|0
1656374040000|2022-06-27 23:54:00|431.73|428.93|431.73|428.93|431.73|428.93|431.73|428.93|0
1656374050000|2022-06-27 23:54:10|431.81|429.01|431.81|429.01|431.81|429.01|431.73|428.93|0
1656374060000|2022-06-27 23:54:20|431.64|428.84|431.81|429.01|431.81|429.01|431.64|428.84|0
1656374070000|2022-06-27 23:54:30|431.73|428.93|431.64|428.84|431.73|428.93|431.64|428.84|0
1656374080000|2022-06-27 23:54:40|431.81|429.01|431.98|429.18|431.98|429.18|431.81|429.01|0
1656374110000|2022-06-27 23:55:10|432.16|429.36|431.98|429.18|432.16|429.36|431.98|429.18|0
1656374120000|2022-06-27 23:55:20|431.9|429.1|431.81|429.01|431.9|429.1|431.81|429.01|0
1656374130000|2022-06-27 23:55:30|431.73|428.93|431.81|429.01|431.81|429.01|431.73|428.93|0
1656374140000|2022-06-27 23:55:40|431.73|428.93|431.64|428.84|431.73|428.93|431.64|428.84|0
1656374150000|2022-06-27 23:55:50|431.81|429.01|431.81|429.01|431.81|429.01|431.81|429.01|0
1656374160000|2022-06-27 23:56:00|431.9|429.1|431.9|429.1|431.9|429.1|431.9|429.1|0
1656374170000|2022-06-27 23:56:10|431.98|429.18|431.98|429.18|431.98|429.18|431.98|429.18|0
1656374190000|2022-06-27 23:56:30|431.81|429.01|431.64|428.84|431.81|429.01|431.64|428.84|0
1656374200000|2022-06-27 23:56:40|431.73|428.93|431.81|429.01|431.81|429.01|431.73|428.93|0
1656374250000|2022-06-27 23:57:30|431.73|428.93|431.81|429.01|431.81|429.01|431.73|428.93|0
1656374260000|2022-06-27 23:57:40|431.73|428.93|431.64|428.84|431.73|428.93|431.64|428.84|0
1656374270000|2022-06-27 23:57:50|431.81|429.01|431.98|429.18|431.98|429.18|431.81|429.01|0
1656374280000|2022-06-27 23:58:00|432.15|429.35|432.15|429.35|432.15|429.35|432.15|429.35|0
1656374310000|2022-06-27 23:58:30|431.98|429.18|431.98|429.18|431.98|429.18|431.98|429.18|0
1656374330000|2022-06-27 23:58:50|431.9|429.1|431.9|429.1|431.9|429.1|431.9|429.1|0
1656374340000|2022-06-27 23:59:00|431.64|428.84|431.64|428.84|431.64|428.84|431.64|428.84|0
1656374350000|2022-06-27 23:59:10|431.47|428.67|431.47|428.67|431.47|428.67|431.47|428.67|0
1656374360000|2022-06-27 23:59:20|431.29|428.49|431.29|428.49|431.29|428.49|431.29|428.49|0
1656374370000|2022-06-27 23:59:30|431.04|428.24|430.95|428.15|431.12|428.32|430.95|428.15|0
1656374380000|2022-06-27 23:59:40|431.04|428.24|430.78|427.98|431.04|428.24|430.78|427.98|0
1656374390000|2022-06-27 23:59:50|430.6|427.8|430.26|427.46|430.6|427.8|430.26|427.46|0
1656374400000|2022-06-28 00:00:00|430.43|427.63|430.09|427.29|430.43|427.63|430.09|427.29|0
1656374410000|2022-06-28 00:00:10|430.6|427.8|430.43|427.63|430.6|427.8|430.43|427.63|0
1656374420000|2022-06-28 00:00:20|430.26|427.46|429.57|426.77|430.26|427.46|429.57|426.77|0
1656374430000|2022-06-28 00:00:30|429.75|426.95|429.23|426.43|429.75|426.95|429.23|426.43|0
1656374440000|2022-06-28 00:00:40|428.72|425.92|427.52|424.72|428.72|425.92|427.52|424.72|0
1656374450000|2022-06-28 00:00:50|427.69|424.89|427.34|424.54|427.69|424.89|427|424.2|0
1656374460000|2022-06-28 00:01:00|427.52|424.72|426.49|423.69|427.52|424.72|426.49|423.69|0
1656374470000|2022-06-28 00:01:10|426.66|423.86|427.26|424.46|427.26|424.46|426.66|423.86|0
1656374480000|2022-06-28 00:01:20|427.17|424.37|426.66|423.86|427.17|424.37|426.66|423.86|0
1656374490000|2022-06-28 00:01:30|426.75|423.95|426.58|423.78|426.83|424.03|426.58|423.78|0
1656374500000|2022-06-28 00:01:40|426.75|423.95|426.66|423.86|426.75|423.95|426.49|423.69|0
1656374510000|2022-06-28 00:01:50|426.83|424.03|426.66|423.86|426.83|424.03|426.66|423.86|0
1656374520000|2022-06-28 00:02:00|426.49|423.69|426.49|423.69|426.49|423.69|426.49|423.69|0
1656374540000|2022-06-28 00:02:20|426.58|423.78|426.66|423.86|426.66|423.86|426.58|423.78|0
1656374550000|2022-06-28 00:02:30|426.83|424.03|426.66|423.86|426.83|424.03|426.66|423.86|0
1656374560000|2022-06-28 00:02:40|426.49|423.69|425.63|422.83|426.49|423.69|425.63|422.83|0
1656374570000|2022-06-28 00:02:50|426.15|423.35|426.06|423.26|426.15|423.35|426.06|423.26|0
1656374580000|2022-06-28 00:03:00|425.8|423|426.24|423.44|426.24|423.44|425.8|423|0
1656374590000|2022-06-28 00:03:10|426.15|423.35|425.89|423.09|426.15|423.35|425.8|423|0
1656374600000|2022-06-28 00:03:20|425.98|423.18|426.15|423.35|426.15|423.35|425.98|423.18|0
1656374610000|2022-06-28 00:03:30|426.24|423.44|425.98|423.18|426.24|423.44|425.8|423|0
1656374620000|2022-06-28 00:03:40|426.06|423.26|426.49|423.69|426.49|423.69|426.06|423.26|0
1656374630000|2022-06-28 00:03:50|426.41|423.61|426.66|423.86|426.66|423.86|426.41|423.61|0
1656374640000|2022-06-28 00:04:00|426.83|424.03|427.34|424.54|427.34|424.54|426.83|424.03|0
1656374650000|2022-06-28 00:04:10|427.51|424.71|427|424.2|427.51|424.71|427|424.2|0
1656374660000|2022-06-28 00:04:20|427.09|424.29|427.09|424.29|427.17|424.37|427.09|424.29|0
1656374670000|2022-06-28 00:04:30|427.17|424.37|427.51|424.71|427.51|424.71|427.17|424.37|0
1656374680000|2022-06-28 00:04:40|427.26|424.46|427.17|424.37|427.26|424.46|427.17|424.37|0
1656374690000|2022-06-28 00:04:50|427.09|424.29|427|424.2|427.17|424.37|427|424.2|0
1656374700000|2022-06-28 00:05:00|426.83|424.03|427.34|424.54|427.34|424.54|426.83|424.03|0
1656374710000|2022-06-28 00:05:10|427.17|424.37|427.26|424.46|427.34|424.54|427.17|424.37|0
1656374720000|2022-06-28 00:05:20|426.83|424.03|426.92|424.12|427|424.2|426.83|424.03|0
1656374730000|2022-06-28 00:05:30|427|424.2|427|424.2|427|424.2|426.83|424.03|0
1656374740000|2022-06-28 00:05:40|427.09|424.29|427.26|424.46|427.26|424.46|427.09|424.29|0
1656374750000|2022-06-28 00:05:50|427.17|424.37|427.17|424.37|427.43|424.63|427.17|424.37|0
1656374760000|2022-06-28 00:06:00|427|424.2|426.49|423.69|427|424.2|426.49|423.69|0
1656374770000|2022-06-28 00:06:10|426.32|423.52|426.23|423.43|426.4|423.6|426.23|423.43|0
1656374780000|2022-06-28 00:06:20|426.49|423.69|425.97|423.17|426.49|423.69|425.97|423.17|0
1656374790000|2022-06-28 00:06:30|425.8|423|426.14|423.34|426.14|423.34|425.8|423|0
1656374800000|2022-06-28 00:06:40|426.06|423.26|426.06|423.26|426.14|423.34|426.06|423.26|0
1656374810000|2022-06-28 00:06:50|426.14|423.34|425.8|423|426.14|423.34|425.8|423|0
1656374820000|2022-06-28 00:07:00|425.72|422.92|425.8|423|425.8|423|425.72|422.92|0
1656374830000|2022-06-28 00:07:10|425.97|423.17|425.8|423|425.97|423.17|425.8|423|0
1656374840000|2022-06-28 00:07:20|425.63|422.83|425.46|422.66|425.8|423|425.46|422.66|0
1656374850000|2022-06-28 00:07:30|425.63|422.83|425.55|422.75|425.63|422.83|425.55|422.75|0
1656374860000|2022-06-28 00:07:40|425.46|422.66|425.55|422.75|425.63|422.83|425.46|422.66|0
1656374870000|2022-06-28 00:07:50|425.63|422.83|425.12|422.32|425.63|422.83|425.12|422.32|0
1656374880000|2022-06-28 00:08:00|425.29|422.49|425.29|422.49|425.29|422.49|425.29|422.49|0
1656374890000|2022-06-28 00:08:10|425.21|422.41|425.38|422.58|425.38|422.58|425.21|422.41|0
1656374900000|2022-06-28 00:08:20|425.46|422.66|425.38|422.58|425.46|422.66|425.38|422.58|0
1656374910000|2022-06-28 00:08:30|425.46|422.66|425.29|422.49|425.46|422.66|425.29|422.49|0
1656374920000|2022-06-28 00:08:40|425.21|422.41|425.29|422.49|425.29|422.49|425.21|422.41|0
1656374930000|2022-06-28 00:08:50|425.55|422.75|425.46|422.66|425.55|422.75|425.46|422.66|0
1656374940000|2022-06-28 00:09:00|425.8|423|425.63|422.83|425.8|423|425.46|422.66|0
1656374950000|2022-06-28 00:09:10|425.55|422.75|425.46|422.66|425.72|422.92|425.46|422.66|0
1656374960000|2022-06-28 00:09:20|425.29|422.49|425.63|422.83|425.63|422.83|425.29|422.49|0
1656374970000|2022-06-28 00:09:30|425.55|422.75|425.46|422.66|425.55|422.75|425.29|422.49|0
1656374980000|2022-06-28 00:09:40|425.38|422.58|425.29|422.49|425.38|422.58|425.29|422.49|0
1656374990000|2022-06-28 00:09:50|425.21|422.41|425.72|422.92|425.72|422.92|425.21|422.41|0
1656375000000|2022-06-28 00:10:00|425.8|423|425.89|423.09|425.97|423.17|425.8|423|0
1656375010000|2022-06-28 00:10:10|425.8|423|425.46|422.66|425.8|423|425.29|422.49|0
1656375020000|2022-06-28 00:10:20|425.29|422.49|425.12|422.32|425.29|422.49|425.12|422.32|0
1656375030000|2022-06-28 00:10:30|424.95|422.15|425.55|422.75|425.55|422.75|424.95|422.15|0
1656375040000|2022-06-28 00:10:40|425.46|422.66|425.55|422.75|425.55|422.75|425.46|422.66|0
1656375050000|2022-06-28 00:10:50|425.63|422.83|425.72|422.92|425.72|422.92|425.46|422.66|0
1656375060000|2022-06-28 00:11:00|425.8|423|425.63|422.83|425.8|423|425.63|422.83|0
1656375070000|2022-06-28 00:11:10|425.8|423|425.89|423.09|425.89|423.09|425.8|423|0
1656375080000|2022-06-28 00:11:20|425.8|423|425.89|423.09|425.89|423.09|425.8|423|0
1656375090000|2022-06-28 00:11:30|425.97|423.17|426.31|423.51|426.31|423.51|425.97|423.17|0
1656375100000|2022-06-28 00:11:40|426.23|423.43|426.31|423.51|426.31|423.51|426.23|423.43|0
1656375110000|2022-06-28 00:11:50|426.23|423.43|426.31|423.51|426.31|423.51|426.23|423.43|0
1656375120000|2022-06-28 00:12:00|426.4|423.6|426.4|423.6|426.4|423.6|426.31|423.51|0
1656375130000|2022-06-28 00:12:10|426.31|423.51|426.14|423.34|426.31|423.51|425.97|423.17|0
1656375140000|2022-06-28 00:12:20|426.06|423.26|426.23|423.43|426.31|423.51|426.06|423.26|0
1656375150000|2022-06-28 00:12:30|426.31|423.51|426.23|423.43|426.4|423.6|426.23|423.43|0
1656375160000|2022-06-28 00:12:40|426.31|423.51|426.4|423.6|426.4|423.6|426.31|423.51|0
1656375170000|2022-06-28 00:12:50|426.31|423.51|426.14|423.34|426.31|423.51|426.14|423.34|0
1656375180000|2022-06-28 00:13:00|426.06|423.26|426.23|423.43|426.23|423.43|426.06|423.26|0
1656375190000|2022-06-28 00:13:10|426.14|423.34|426.14|423.34|426.14|423.34|426.14|423.34|0
1656375200000|2022-06-28 00:13:20|426.06|423.26|426.14|423.34|426.14|423.34|425.97|423.17|0
1656375210000|2022-06-28 00:13:30|425.97|423.17|426.14|423.34|426.14|423.34|425.97|423.17|0
1656375220000|2022-06-28 00:13:40|426.31|423.51|426.31|423.51|426.31|423.51|426.31|423.51|0
1656375230000|2022-06-28 00:13:50|426.14|423.34|426.23|423.43|426.23|423.43|426.14|423.34|0
1656375240000|2022-06-28 00:14:00|426.31|423.51|426.31|423.51|426.31|423.51|426.23|423.43|0
1656375250000|2022-06-28 00:14:10|426.23|423.43|426.31|423.51|426.31|423.51|426.23|423.43|0
1656375260000|2022-06-28 00:14:20|426.23|423.43|426.31|423.51|426.31|423.51|426.23|423.43|0
1656375270000|2022-06-28 00:14:30|426.4|423.6|426.14|423.34|426.4|423.6|426.14|423.34|0
1656375290000|2022-06-28 00:14:50|426.23|423.43|426.31|423.51|426.31|423.51|426.23|423.43|0
1656375300000|2022-06-28 00:15:00|425.97|423.17|425.8|423|425.97|423.17|425.63|422.83|0
1656375310000|2022-06-28 00:15:10|425.63|422.83|425.63|422.83|425.63|422.83|425.46|422.66|0
1656375320000|2022-06-28 00:15:20|425.46|422.66|425.63|422.83|425.63|422.83|425.46|422.66|0
1656375330000|2022-06-28 00:15:30|425.8|423|425.97|423.17|426.14|423.34|425.8|423|0
1656375340000|2022-06-28 00:15:40|425.63|422.83|425.63|422.83|425.63|422.83|425.63|422.83|0
1656375350000|2022-06-28 00:15:50|425.89|423.09|425.46|422.66|425.89|423.09|425.46|422.66|0
1656375360000|2022-06-28 00:16:00|425.63|422.83|425.46|422.66|425.63|422.83|425.46|422.66|0
1656375370000|2022-06-28 00:16:10|425.63|422.83|425.97|423.17|425.97|423.17|425.55|422.75|0
1656375380000|2022-06-28 00:16:20|425.63|422.83|425.72|422.92|425.8|423|425.63|422.83|0
1656375390000|2022-06-28 00:16:30|425.89|423.09|425.89|423.09|425.89|423.09|425.89|423.09|0
1656375400000|2022-06-28 00:16:40|425.97|423.17|425.97|423.17|426.14|423.34|425.97|423.17|0
1656375410000|2022-06-28 00:16:50|426.14|423.34|426.14|423.34|426.14|423.34|426.14|423.34|0
1656375420000|2022-06-28 00:17:00|425.97|423.17|425.63|422.83|426.14|423.34|425.63|422.83|0
1656375430000|2022-06-28 00:17:10|425.72|422.92|425.63|422.83|425.72|422.92|425.63|422.83|0
1656375440000|2022-06-28 00:17:20|425.46|422.66|425.63|422.83|425.63|422.83|425.46|422.66|0
1656375450000|2022-06-28 00:17:30|425.55|422.75|425.97|423.17|425.97|423.17|425.46|422.66|0
1656375460000|2022-06-28 00:17:40|425.8|423|425.89|423.09|425.89|423.09|425.8|423|0
1656375470000|2022-06-28 00:17:50|425.8|423|425.8|423|425.8|423|425.8|423|0
1656375490000|2022-06-28 00:18:10|425.97|423.17|426.14|423.34|426.14|423.34|425.97|423.17|0
1656375520000|2022-06-28 00:18:40|426.23|423.43|426.23|423.43|426.23|423.43|426.23|423.43|0
1656375530000|2022-06-28 00:18:50|426.14|423.34|426.14|423.34|426.14|423.34|426.14|423.34|0
1656375540000|2022-06-28 00:19:00|426.23|423.43|426.31|423.51|426.31|423.51|426.23|423.43|0
1656375550000|2022-06-28 00:19:10|426.14|423.34|426.06|423.26|426.14|423.34|425.97|423.17|0
1656375560000|2022-06-28 00:19:20|425.97|423.17|425.8|423|425.97|423.17|425.63|422.83|0
1656375570000|2022-06-28 00:19:30|425.89|423.09|426.06|423.26|426.06|423.26|425.89|423.09|0
1656375580000|2022-06-28 00:19:40|426.14|423.34|426.14|423.34|426.14|423.34|426.14|423.34|0
1656375590000|2022-06-28 00:19:50|426.31|423.51|426.31|423.51|426.31|423.51|426.31|423.51|0
1656375600000|2022-06-28 00:20:00|426.48|423.68|426.82|424.02|426.82|424.02|426.48|423.68|0
1656375610000|2022-06-28 00:20:10|426.74|423.94|426.65|423.85|426.74|423.94|426.65|423.85|0
1656375620000|2022-06-28 00:20:20|426.48|423.68|426.65|423.85|426.65|423.85|426.48|423.68|0
1656375630000|2022-06-28 00:20:30|426.74|423.94|426.82|424.02|426.82|424.02|426.74|423.94|0
1656375650000|2022-06-28 00:20:50|426.48|423.68|426.65|423.85|426.65|423.85|426.48|423.68|0
1656375660000|2022-06-28 00:21:00|426.74|423.94|426.65|423.85|426.74|423.94|426.48|423.68|0
1656375670000|2022-06-28 00:21:10|426.82|424.02|426.74|423.94|426.82|424.02|426.74|423.94|0
1656375680000|2022-06-28 00:21:20|426.99|424.19|426.99|424.19|426.99|424.19|426.99|424.19|0
1656375690000|2022-06-28 00:21:30|426.91|424.11|426.99|424.19|426.99|424.19|426.91|424.11|0
1656375700000|2022-06-28 00:21:40|427.17|424.37|426.99|424.19|427.17|424.37|426.99|424.19|0
1656375710000|2022-06-28 00:21:50|427.17|424.37|427.17|424.37|427.17|424.37|426.99|424.19|0
1656375720000|2022-06-28 00:22:00|427.08|424.28|426.99|424.19|427.08|424.28|426.99|424.19|0
1656375730000|2022-06-28 00:22:10|427.16|424.36|427.16|424.36|427.16|424.36|427.16|424.36|0
1656375740000|2022-06-28 00:22:20|427.68|424.88|427.68|424.88|427.68|424.88|427.6|424.8|0
1656375750000|2022-06-28 00:22:30|427.77|424.97|427.34|424.54|427.77|424.97|427.34|424.54|0
1656375760000|2022-06-28 00:22:40|427.16|424.36|427.34|424.54|427.34|424.54|427.16|424.36|0
1656375770000|2022-06-28 00:22:50|427.51|424.71|426.99|424.19|427.51|424.71|426.99|424.19|0
1656375790000|2022-06-28 00:23:10|427.08|424.28|427.08|424.28|427.08|424.28|427.08|424.28|0
1656375800000|2022-06-28 00:23:20|427.16|424.36|427.08|424.28|427.16|424.36|426.91|424.11|0
1656375810000|2022-06-28 00:23:30|427.16|424.36|427.08|424.28|427.16|424.36|427.08|424.28|0
1656375820000|2022-06-28 00:23:40|427.16|424.36|426.99|424.19|427.16|424.36|426.99|424.19|0
1656375830000|2022-06-28 00:23:50|426.91|424.11|426.99|424.19|426.99|424.19|426.91|424.11|0
1656375840000|2022-06-28 00:24:00|427.08|424.28|427.25|424.45|427.34|424.54|427.08|424.28|0
1656375850000|2022-06-28 00:24:10|427.34|424.54|427.51|424.71|427.51|424.71|427.34|424.54|0
1656375860000|2022-06-28 00:24:20|427.25|424.45|427.34|424.54|427.51|424.71|427.25|424.45|0
1656375870000|2022-06-28 00:24:30|427.25|424.45|427.16|424.36|427.34|424.54|427.16|424.36|0
1656375880000|2022-06-28 00:24:40|427.08|424.28|427.16|424.36|427.16|424.36|427.08|424.28|0
1656375890000|2022-06-28 00:24:50|427.34|424.54|427.33|424.53|427.34|424.54|427.33|424.53|0
1656375900000|2022-06-28 00:25:00|427.08|424.28|427.25|424.45|427.25|424.45|426.99|424.19|0
1656375910000|2022-06-28 00:25:10|427.16|424.36|427.33|424.53|427.51|424.71|427.16|424.36|0
1656375920000|2022-06-28 00:25:20|427.25|424.45|427.16|424.36|427.25|424.45|427.16|424.36|0
1656375930000|2022-06-28 00:25:30|426.99|424.19|427.08|424.28|427.08|424.28|426.99|424.19|0
1656375940000|2022-06-28 00:25:40|426.99|424.19|426.99|424.19|427.08|424.28|426.99|424.19|0
1656375950000|2022-06-28 00:25:50|427.08|424.28|427.08|424.28|427.08|424.28|427.08|424.28|0
1656375960000|2022-06-28 00:26:00|426.99|424.19|426.99|424.19|427.08|424.28|426.99|424.19|0
1656375980000|2022-06-28 00:26:20|427.16|424.36|427.16|424.36|427.16|424.36|427.16|424.36|0
1656376000000|2022-06-28 00:26:40|427.33|424.53|427.16|424.36|427.33|424.53|427.16|424.36|0
1656376010000|2022-06-28 00:26:50|427.08|424.28|426.99|424.19|427.08|424.28|426.99|424.19|0
1656376020000|2022-06-28 00:27:00|427.08|424.28|426.99|424.19|427.08|424.28|426.99|424.19|0
1656376030000|2022-06-28 00:27:10|427.16|424.36|427.08|424.28|427.16|424.36|426.99|424.19|0
1656376040000|2022-06-28 00:27:20|427.16|424.36|426.99|424.19|427.16|424.36|426.99|424.19|0
1656376050000|2022-06-28 00:27:30|427.16|424.36|427.33|424.53|427.33|424.53|427.16|424.36|0
1656376060000|2022-06-28 00:27:40|427.16|424.36|427.51|424.71|427.51|424.71|427.16|424.36|0
1656376070000|2022-06-28 00:27:50|427.42|424.62|427.42|424.62|427.42|424.62|427.42|424.62|0
1656376080000|2022-06-28 00:28:00|427.33|424.53|427.16|424.36|427.33|424.53|427.16|424.36|0
1656376090000|2022-06-28 00:28:10|427.08|424.28|427.16|424.36|427.16|424.36|427.08|424.28|0
1656376110000|2022-06-28 00:28:30|427.08|424.28|426.99|424.19|427.16|424.36|426.99|424.19|0
1656376120000|2022-06-28 00:28:40|427.16|424.36|426.99|424.19|427.16|424.36|426.99|424.19|0
1656376130000|2022-06-28 00:28:50|426.91|424.11|426.99|424.19|426.99|424.19|426.82|424.02|0
1656376140000|2022-06-28 00:29:00|426.91|424.11|426.91|424.11|426.91|424.11|426.91|424.11|0
1656376150000|2022-06-28 00:29:10|426.99|424.19|427.08|424.28|427.08|424.28|426.99|424.19|0
1656376160000|2022-06-28 00:29:20|426.99|424.19|426.82|424.02|426.99|424.19|426.82|424.02|0
1656376190000|2022-06-28 00:29:50|426.99|424.19|426.99|424.19|426.99|424.19|426.99|424.19|0
1656376200000|2022-06-28 00:30:00|427.08|424.28|426.99|424.19|427.08|424.28|426.99|424.19|0
1656376210000|2022-06-28 00:30:10|426.65|423.85|426.48|423.68|426.65|423.85|426.48|423.68|0
1656376220000|2022-06-28 00:30:20|426.57|423.77|426.65|423.85|426.65|423.85|426.57|423.77|0
1656376230000|2022-06-28 00:30:30|426.82|424.02|426.91|424.11|426.91|424.11|426.82|424.02|0
1656376240000|2022-06-28 00:30:40|426.82|424.02|426.91|424.11|426.91|424.11|426.82|424.02|0
1656376250000|2022-06-28 00:30:50|426.65|423.85|426.65|423.85|426.74|423.94|426.65|423.85|0
1656376260000|2022-06-28 00:31:00|426.48|423.68|426.91|424.11|426.99|424.19|426.48|423.68|0
1656376270000|2022-06-28 00:31:10|426.82|424.02|426.74|423.94|426.82|424.02|426.65|423.85|0
1656376280000|2022-06-28 00:31:20|426.91|424.11|426.99|424.19|426.99|424.19|426.91|424.11|0
1656376290000|2022-06-28 00:31:30|427.16|424.36|426.99|424.19|427.16|424.36|426.99|424.19|0
1656376300000|2022-06-28 00:31:40|427.08|424.28|426.99|424.19|427.08|424.28|426.99|424.19|0
1656376310000|2022-06-28 00:31:50|426.91|424.11|426.82|424.02|426.91|424.11|426.82|424.02|0
1656376320000|2022-06-28 00:32:00|426.99|424.19|426.82|424.02|426.99|424.19|426.82|424.02|0
1656376330000|2022-06-28 00:32:10|426.91|424.11|426.91|424.11|426.99|424.19|426.91|424.11|0
1656376340000|2022-06-28 00:32:20|426.99|424.19|426.82|424.02|426.99|424.19|426.82|424.02|0
1656376350000|2022-06-28 00:32:30|427.16|424.36|426.99|424.19|427.16|424.36|426.99|424.19|0
1656376370000|2022-06-28 00:32:50|426.91|424.11|426.91|424.11|426.91|424.11|426.91|424.11|0
1656376380000|2022-06-28 00:33:00|426.82|424.02|426.82|424.02|426.82|424.02|426.82|424.02|0
1656376390000|2022-06-28 00:33:10|426.48|423.68|426.48|423.68|426.48|423.68|426.48|423.68|0
1656376410000|2022-06-28 00:33:30|427.44|424.64|427.44|424.64|427.44|424.64|427.44|424.64|0
1656376450000|2022-06-28 00:34:10|427.61|424.81|426.65|423.85|427.61|424.81|426.65|423.85|0
1656376470000|2022-06-28 00:34:30|426.48|423.68|426.48|423.68|426.48|423.68|426.48|423.68|0
1656376490000|2022-06-28 00:34:50|426.65|423.85|426.48|423.68|426.65|423.85|426.48|423.68|0
1656376530000|2022-06-28 00:35:30|426.65|423.85|426.48|423.68|426.65|423.85|426.48|423.68|0
1656376540000|2022-06-28 00:35:40|426.65|423.85|426.56|423.76|426.65|423.85|426.56|423.76|0
1656376550000|2022-06-28 00:35:50|426.48|423.68|426.65|423.85|426.65|423.85|426.48|423.68|0
1656376560000|2022-06-28 00:36:00|426.74|423.94|426.99|424.19|426.99|424.19|426.74|423.94|0
1656376580000|2022-06-28 00:36:20|426.82|424.02|426.82|424.02|426.82|424.02|426.82|424.02|0
1656376590000|2022-06-28 00:36:30|426.91|424.11|426.99|424.19|426.99|424.19|426.91|424.11|0
1656376610000|2022-06-28 00:36:50|427.16|424.36|426.82|424.02|427.16|424.36|426.82|424.02|0
1656376620000|2022-06-28 00:37:00|426.99|424.19|427.16|424.36|427.16|424.36|426.99|424.19|0
1656376630000|2022-06-28 00:37:10|427.33|424.53|427.33|424.53|427.33|424.53|427.33|424.53|0
1656376640000|2022-06-28 00:37:20|427.16|424.36|427.16|424.36|427.16|424.36|427.16|424.36|0
1656376650000|2022-06-28 00:37:30|426.99|424.19|426.99|424.19|426.99|424.19|426.82|424.02|0
1656376670000|2022-06-28 00:37:50|426.82|424.02|426.99|424.19|426.99|424.19|426.82|424.02|0
1656376680000|2022-06-28 00:38:00|427.16|424.36|426.99|424.19|427.16|424.36|426.99|424.19|0
1656376710000|2022-06-28 00:38:30|426.91|424.11|426.91|424.11|426.91|424.11|426.91|424.11|0
1656376720000|2022-06-28 00:38:40|426.82|424.02|426.82|424.02|426.82|424.02|426.82|424.02|0
1656376730000|2022-06-28 00:38:50|426.9|424.1|426.99|424.19|426.99|424.19|426.9|424.1|0
1656376740000|2022-06-28 00:39:00|426.9|424.1|426.99|424.19|426.99|424.19|426.9|424.1|0
1656376750000|2022-06-28 00:39:10|426.82|424.02|426.99|424.19|426.99|424.19|426.82|424.02|0
1656376760000|2022-06-28 00:39:20|427.08|424.28|427.33|424.53|427.33|424.53|427.08|424.28|0
1656376770000|2022-06-28 00:39:30|427.08|424.28|427.08|424.28|427.16|424.36|427.08|424.28|0
1656376780000|2022-06-28 00:39:40|427.16|424.36|427.16|424.36|427.16|424.36|427.16|424.36|0
1656376790000|2022-06-28 00:39:50|426.99|424.19|427.16|424.36|427.16|424.36|426.99|424.19|0
1656376800000|2022-06-28 00:40:00|427.08|424.28|427.08|424.28|427.08|424.28|427.08|424.28|0
1656376810000|2022-06-28 00:40:10|427.16|424.36|427.33|424.53|427.33|424.53|427.16|424.36|0
1656376820000|2022-06-28 00:40:20|427.16|424.36|427.16|424.36|427.25|424.45|426.99|424.19|0
1656376830000|2022-06-28 00:40:30|427.08|424.28|427.08|424.28|427.08|424.28|427.08|424.28|0
1656376840000|2022-06-28 00:40:40|427.16|424.36|427.16|424.36|427.16|424.36|427.16|424.36|0
1656376850000|2022-06-28 00:40:50|427.33|424.53|427.16|424.36|427.33|424.53|427.16|424.36|0
1656376860000|2022-06-28 00:41:00|427.33|424.53|427.16|424.36|427.33|424.53|427.16|424.36|0
1656376870000|2022-06-28 00:41:10|427.08|424.28|427.16|424.36|427.16|424.36|427.08|424.28|0
1656376880000|2022-06-28 00:41:20|426.99|424.19|426.99|424.19|426.99|424.19|426.9|424.1|0
1656376890000|2022-06-28 00:41:30|426.81|424.01|426.81|424.01|426.81|424.01|426.81|424.01|0
1656376910000|2022-06-28 00:41:50|426.9|424.1|426.81|424.01|426.99|424.19|426.81|424.01|0
1656376940000|2022-06-28 00:42:20|426.64|423.84|426.64|423.84|426.64|423.84|426.64|423.84|0
1656376950000|2022-06-28 00:42:30|426.73|423.93|426.81|424.01|426.81|424.01|426.73|423.93|0
1656376960000|2022-06-28 00:42:40|426.73|423.93|426.81|424.01|426.81|424.01|426.73|423.93|0
1656376970000|2022-06-28 00:42:50|426.99|424.19|426.99|424.19|426.99|424.19|426.99|424.19|0
1656376980000|2022-06-28 00:43:00|426.81|424.01|426.81|424.01|426.81|424.01|426.81|424.01|0
1656376990000|2022-06-28 00:43:10|426.99|424.19|426.99|424.19|426.99|424.19|426.99|424.19|0
1656377030000|2022-06-28 00:43:50|427.16|424.36|426.99|424.19|427.16|424.36|426.99|424.19|0
1656377040000|2022-06-28 00:44:00|427.07|424.27|426.98|424.18|427.07|424.27|426.81|424.01|0
1656377050000|2022-06-28 00:44:10|426.9|424.1|426.98|424.18|426.98|424.18|426.9|424.1|0
1656377060000|2022-06-28 00:44:20|426.9|424.1|426.73|423.93|426.9|424.1|426.73|423.93|0
1656377070000|2022-06-28 00:44:30|426.64|423.84|426.81|424.01|426.81|424.01|426.64|423.84|0
1656377090000|2022-06-28 00:44:50|426.98|424.18|426.98|424.18|426.98|424.18|426.98|424.18|0
1656377100000|2022-06-28 00:45:00|427.07|424.27|427.33|424.53|427.33|424.53|426.98|424.18|0
1656377110000|2022-06-28 00:45:10|427.24|424.44|427.16|424.36|427.24|424.44|427.07|424.27|0
1656377130000|2022-06-28 00:45:30|427.07|424.27|427.16|424.36|427.16|424.36|427.07|424.27|0
1656377140000|2022-06-28 00:45:40|427.24|424.44|427.24|424.44|427.24|424.44|427.24|424.44|0
1656377150000|2022-06-28 00:45:50|427.33|424.53|427.42|424.62|427.5|424.7|427.33|424.53|0
1656377160000|2022-06-28 00:46:00|427.33|424.53|427.5|424.7|427.5|424.7|427.33|424.53|0
1656377170000|2022-06-28 00:46:10|427.33|424.53|427.24|424.44|427.33|424.53|427.24|424.44|0
1656377180000|2022-06-28 00:46:20|427.33|424.53|427.33|424.53|427.42|424.62|427.33|424.53|0
1656377190000|2022-06-28 00:46:30|427.5|424.7|427.67|424.87|427.67|424.87|427.5|424.7|0
1656377200000|2022-06-28 00:46:40|427.5|424.7|427.67|424.87|427.67|424.87|427.5|424.7|0
1656377210000|2022-06-28 00:46:50|427.59|424.79|427.67|424.87|427.67|424.87|427.59|424.79|0
1656377220000|2022-06-28 00:47:00|428.18|425.38|428.18|425.38|428.18|425.38|428.18|425.38|0
1656377230000|2022-06-28 00:47:10|428.35|425.55|428.18|425.38|428.35|425.55|428.18|425.38|0
1656377240000|2022-06-28 00:47:20|428.01|425.21|428.01|425.21|428.01|425.21|428.01|425.21|0
1656377250000|2022-06-28 00:47:30|428.1|425.3|428.18|425.38|428.18|425.38|428.1|425.3|0
1656377260000|2022-06-28 00:47:40|428.01|425.21|427.84|425.04|428.01|425.21|427.67|424.87|0
1656377270000|2022-06-28 00:47:50|427.93|425.13|428.18|425.38|428.18|425.38|427.93|425.13|0
1656377280000|2022-06-28 00:48:00|428.01|425.21|428.01|425.21|428.01|425.21|428.01|425.21|0
1656377290000|2022-06-28 00:48:10|428.18|425.38|428.01|425.21|428.18|425.38|428.01|425.21|0
1656377300000|2022-06-28 00:48:20|428.18|425.38|428.35|425.55|428.35|425.55|428.18|425.38|0
1656377310000|2022-06-28 00:48:30|428.27|425.47|428.35|425.55|428.35|425.55|428.27|425.47|0
1656377330000|2022-06-28 00:48:50|428.18|425.38|428.18|425.38|428.18|425.38|428.18|425.38|0
1656377340000|2022-06-28 00:49:00|428.1|425.3|428.35|425.55|428.35|425.55|428.1|425.3|0
1656377350000|2022-06-28 00:49:10|428.18|425.38|428.1|425.3|428.18|425.38|428.1|425.3|0
1656377360000|2022-06-28 00:49:20|428.01|425.21|428.18|425.38|428.27|425.47|428.01|425.21|0
1656377370000|2022-06-28 00:49:30|428.35|425.55|428.35|425.55|428.52|425.72|428.35|425.55|0
1656377380000|2022-06-28 00:49:40|428.18|425.38|428.01|425.21|428.18|425.38|428.01|425.21|0
1656377390000|2022-06-28 00:49:50|427.93|425.13|428.01|425.21|428.01|425.21|427.93|425.13|0
1656377400000|2022-06-28 00:50:00|427.84|425.04|428.01|425.21|428.01|425.21|427.84|425.04|0
1656377410000|2022-06-28 00:50:10|428.18|425.38|428.01|425.21|428.18|425.38|428.01|425.21|0
1656377420000|2022-06-28 00:50:20|427.93|425.13|428.01|425.21|428.01|425.21|427.93|425.13|0
1656377430000|2022-06-28 00:50:30|427.84|425.04|428.27|425.47|428.27|425.47|427.84|425.04|0
1656377440000|2022-06-28 00:50:40|428.35|425.55|428.35|425.55|428.35|425.55|428.1|425.3|0
1656377460000|2022-06-28 00:51:00|428.27|425.47|428.27|425.47|428.27|425.47|428.27|425.47|0
1656377470000|2022-06-28 00:51:10|428.35|425.55|428.27|425.47|428.35|425.55|428.27|425.47|0
1656377480000|2022-06-28 00:51:20|428.18|425.38|428.18|425.38|428.18|425.38|428.18|425.38|0
1656377490000|2022-06-28 00:51:30|428.35|425.55|428.18|425.38|428.35|425.55|428.18|425.38|0
1656377510000|2022-06-28 00:51:50|428.35|425.55|428.18|425.38|428.35|425.55|428.18|425.38|0
1656377520000|2022-06-28 00:52:00|428.1|425.3|428.18|425.38|428.18|425.38|428.1|425.3|0
1656377550000|2022-06-28 00:52:30|428.35|425.55|428.35|425.55|428.35|425.55|428.35|425.55|0
1656377560000|2022-06-28 00:52:40|428.27|425.47|428.18|425.38|428.27|425.47|428.18|425.38|0
1656377570000|2022-06-28 00:52:50|428.35|425.55|428.35|425.55|428.35|425.55|428.35|425.55|0
1656377580000|2022-06-28 00:53:00|428.52|425.72|428.69|425.89|428.69|425.89|428.52|425.72|0
1656377590000|2022-06-28 00:53:10|429.9|427.1|429.81|427.01|429.99|427.19|429.81|427.01|0
1656377600000|2022-06-28 00:53:20|430.07|427.27|430.07|427.27|430.16|427.36|430.07|427.27|0
1656377610000|2022-06-28 00:53:30|429.99|427.19|429.99|427.19|429.99|427.19|429.9|427.1|0
1656377620000|2022-06-28 00:53:40|429.55|426.75|429.47|426.67|429.55|426.75|429.47|426.67|0
1656377630000|2022-06-28 00:53:50|429.38|426.58|429.55|426.75|429.55|426.75|429.21|426.41|0
1656377640000|2022-06-28 00:54:00|429.38|426.58|429.38|426.58|429.47|426.67|429.38|426.58|0
1656377650000|2022-06-28 00:54:10|429.04|426.24|429.04|426.24|429.21|426.41|429.04|426.24|0
1656377660000|2022-06-28 00:54:20|428.87|426.07|429.04|426.24|429.04|426.24|428.87|426.07|0
1656377670000|2022-06-28 00:54:30|428.87|426.07|428.87|426.07|428.87|426.07|428.87|426.07|0
1656377680000|2022-06-28 00:54:40|429.21|426.41|429.04|426.24|429.21|426.41|429.04|426.24|0
1656377690000|2022-06-28 00:54:50|429.13|426.33|429.21|426.41|429.3|426.5|429.13|426.33|0
1656377700000|2022-06-28 00:55:00|429.3|426.5|429.3|426.5|429.38|426.58|429.3|426.5|0
1656377710000|2022-06-28 00:55:10|429.21|426.41|429.38|426.58|429.38|426.58|429.21|426.41|0
1656377720000|2022-06-28 00:55:20|429.13|426.33|429.21|426.41|429.21|426.41|429.13|426.33|0
1656377730000|2022-06-28 00:55:30|429.13|426.33|429.04|426.24|429.13|426.33|429.04|426.24|0
1656377750000|2022-06-28 00:55:50|428.95|426.15|429.04|426.24|429.04|426.24|428.95|426.15|0
1656377760000|2022-06-28 00:56:00|429.21|426.41|429.04|426.24|429.3|426.5|429.04|426.24|0
1656377770000|2022-06-28 00:56:10|429.13|426.33|429.21|426.41|429.21|426.41|429.13|426.33|0
1656377780000|2022-06-28 00:56:20|429.13|426.33|429.13|426.33|429.13|426.33|429.13|426.33|0
1656377790000|2022-06-28 00:56:30|429.04|426.24|429.04|426.24|429.04|426.24|429.04|426.24|0
1656377800000|2022-06-28 00:56:40|429.13|426.33|429.21|426.41|429.21|426.41|429.13|426.33|0
1656377810000|2022-06-28 00:56:50|429.13|426.33|429.04|426.24|429.13|426.33|429.04|426.24|0
1656377820000|2022-06-28 00:57:00|428.86|426.06|428.52|425.72|428.86|426.06|428.52|425.72|0
1656377830000|2022-06-28 00:57:10|428.69|425.89|428.69|425.89|428.69|425.89|428.69|425.89|0
1656377840000|2022-06-28 00:57:20|428.86|426.06|428.86|426.06|428.86|426.06|428.86|426.06|0
1656377850000|2022-06-28 00:57:30|428.69|425.89|428.69|425.89|428.78|425.98|428.69|425.89|0
1656377860000|2022-06-28 00:57:40|428.78|425.98|428.69|425.89|428.78|425.98|428.69|425.89|0
1656377870000|2022-06-28 00:57:50|428.78|425.98|428.69|425.89|428.78|425.98|428.69|425.89|0
1656377880000|2022-06-28 00:58:00|428.78|425.98|428.69|425.89|428.78|425.98|428.69|425.89|0
1656377900000|2022-06-28 00:58:20|428.61|425.81|428.61|425.81|428.61|425.81|428.61|425.81|0
1656377910000|2022-06-28 00:58:30|428.35|425.55|428.52|425.72|428.52|425.72|428.35|425.55|0
1656377920000|2022-06-28 00:58:40|428.35|425.55|428.35|425.55|428.35|425.55|428.35|425.55|0
1656377940000|2022-06-28 00:59:00|428.69|425.89|428.52|425.72|428.69|425.89|428.52|425.72|0
1656377960000|2022-06-28 00:59:20|428.61|425.81|428.35|425.55|428.69|425.89|428.35|425.55|0
1656377980000|2022-06-28 00:59:40|428.18|425.38|428.18|425.38|428.18|425.38|428.18|425.38|0
1656378000000|2022-06-28 01:00:00|428.35|425.55|428.18|425.38|428.35|425.55|428.18|425.38|0
1656378010000|2022-06-28 01:00:10|428.52|425.72|428.27|425.47|428.52|425.72|428.27|425.47|0
1656378020000|2022-06-28 01:00:20|428.18|425.38|428.18|425.38|428.18|425.38|428.18|425.38|0
1656378030000|2022-06-28 01:00:30|427.83|425.03|427.83|425.03|427.83|425.03|427.83|425.03|0
1656378040000|2022-06-28 01:00:40|427.92|425.12|428.01|425.21|428.01|425.21|427.92|425.12|0
1656378050000|2022-06-28 01:00:50|427.92|425.12|428.01|425.21|428.01|425.21|427.83|425.03|0
1656378060000|2022-06-28 01:01:00|428.18|425.38|427.83|425.03|428.18|425.38|427.83|425.03|0
1656378070000|2022-06-28 01:01:10|428.01|425.21|427.83|425.03|428.01|425.21|427.83|425.03|0
1656378080000|2022-06-28 01:01:20|428.01|425.21|428.09|425.29|428.18|425.38|428.01|425.21|0
1656378090000|2022-06-28 01:01:30|428.01|425.21|428.09|425.29|428.09|425.29|428.01|425.21|0
1656378100000|2022-06-28 01:01:40|428.18|425.38|428.18|425.38|428.18|425.38|428.18|425.38|0
1656378110000|2022-06-28 01:01:50|428.52|425.72|428.52|425.72|428.52|425.72|428.52|425.72|0
1656378120000|2022-06-28 01:02:00|428.35|425.55|428.35|425.55|428.35|425.55|428.35|425.55|0
1656378130000|2022-06-28 01:02:10|428.27|425.47|428.18|425.38|428.27|425.47|428.18|425.38|0
1656378140000|2022-06-28 01:02:20|428.01|425.21|428.18|425.38|428.18|425.38|428.01|425.21|0
1656378150000|2022-06-28 01:02:30|428.09|425.29|428.09|425.29|428.18|425.38|428.09|425.29|0
1656378160000|2022-06-28 01:02:40|428.18|425.38|428.09|425.29|428.18|425.38|428.09|425.29|0
1656378170000|2022-06-28 01:02:50|427.92|425.12|428|425.2|428|425.2|427.92|425.12|0
1656378180000|2022-06-28 01:03:00|428.18|425.38|428.35|425.55|428.35|425.55|428.18|425.38|0
1656378190000|2022-06-28 01:03:10|428.27|425.47|428.35|425.55|428.35|425.55|428.27|425.47|0
1656378210000|2022-06-28 01:03:30|428.18|425.38|428.18|425.38|428.18|425.38|428.18|425.38|0
1656378220000|2022-06-28 01:03:40|428|425.2|427.83|425.03|428|425.2|427.83|425.03|0
1656378240000|2022-06-28 01:04:00|427.92|425.12|427.83|425.03|427.92|425.12|427.83|425.03|0
1656378270000|2022-06-28 01:04:30|428|425.2|428|425.2|428|425.2|428|425.2|0
1656378280000|2022-06-28 01:04:40|427.83|425.03|427.83|425.03|427.83|425.03|427.83|425.03|0
1656378290000|2022-06-28 01:04:50|427.92|425.12|428|425.2|428|425.2|427.92|425.12|0
1656378300000|2022-06-28 01:05:00|427.83|425.03|427.66|424.86|427.83|425.03|427.66|424.86|0
1656378310000|2022-06-28 01:05:10|427.83|425.03|427.83|425.03|428|425.2|427.83|425.03|0
1656378330000|2022-06-28 01:05:30|427.75|424.95|427.66|424.86|427.75|424.95|427.66|424.86|0
1656378340000|2022-06-28 01:05:40|427.83|425.03|427.92|425.12|427.92|425.12|427.83|425.03|0
1656378350000|2022-06-28 01:05:50|427.83|425.03|428.18|425.38|428.18|425.38|427.83|425.03|0
1656378360000|2022-06-28 01:06:00|428.09|425.29|428.09|425.29|428.17|425.37|428.09|425.29|0
1656378370000|2022-06-28 01:06:10|428.17|425.37|428.26|425.46|428.26|425.46|428.17|425.37|0
1656378380000|2022-06-28 01:06:20|428.52|425.72|428.52|425.72|428.52|425.72|428.52|425.72|0
1656378390000|2022-06-28 01:06:30|428.44|425.64|428.17|425.37|428.44|425.64|428.17|425.37|0
1656378400000|2022-06-28 01:06:40|428.09|425.29|428.09|425.29|428.26|425.46|428.09|425.29|0
1656378410000|2022-06-28 01:06:50|428|425.2|428.17|425.37|428.17|425.37|428|425.2|0
1656378420000|2022-06-28 01:07:00|428.09|425.29|428.17|425.37|428.17|425.37|428|425.2|0
1656378440000|2022-06-28 01:07:20|428.26|425.46|428.35|425.55|428.35|425.55|428.26|425.46|0
1656378450000|2022-06-28 01:07:30|428.17|425.37|428.26|425.46|428.26|425.46|428.17|425.37|0
1656378460000|2022-06-28 01:07:40|428.35|425.55|428.35|425.55|428.35|425.55|428.35|425.55|0
1656378470000|2022-06-28 01:07:50|428.52|425.72|428.35|425.55|428.52|425.72|428.35|425.55|0
1656378480000|2022-06-28 01:08:00|428.43|425.63|428.43|425.63|428.52|425.72|428.43|425.63|0
1656378490000|2022-06-28 01:08:10|428.35|425.55|428.35|425.55|428.43|425.63|428.35|425.55|0
1656378530000|2022-06-28 01:08:50|428.43|425.63|428.43|425.63|428.43|425.63|428.43|425.63|0
1656378540000|2022-06-28 01:09:00|428.35|425.55|428.17|425.37|428.61|425.81|428.17|425.37|0
1656378550000|2022-06-28 01:09:10|427.92|425.12|427.92|425.12|427.92|425.12|427.92|425.12|0
1656378560000|2022-06-28 01:09:20|427.83|425.03|428.09|425.29|428.09|425.29|427.83|425.03|0
1656378570000|2022-06-28 01:09:30|428.17|425.37|428.09|425.29|428.17|425.37|428.09|425.29|0
1656378580000|2022-06-28 01:09:40|428|425.2|428.17|425.37|428.17|425.37|428|425.2|0
1656378590000|2022-06-28 01:09:50|428|425.2|428.09|425.29|428.09|425.29|428|425.2|0
1656378600000|2022-06-28 01:10:00|428|425.2|428|425.2|428|425.2|427.92|425.12|0
1656378610000|2022-06-28 01:10:10|428.09|425.29|428|425.2|428.09|425.29|428|425.2|0
1656378620000|2022-06-28 01:10:20|428.09|425.29|428.17|425.37|428.17|425.37|428.09|425.29|0
1656378640000|2022-06-28 01:10:40|428.26|425.46|428.17|425.37|428.26|425.46|428.17|425.37|0
1656378650000|2022-06-28 01:10:50|428.26|425.46|428.34|425.54|428.34|425.54|428.26|425.46|0
1656378660000|2022-06-28 01:11:00|428.43|425.63|428.34|425.54|428.43|425.63|428.34|425.54|0
1656378670000|2022-06-28 01:11:10|428.17|425.37|428.17|425.37|428.26|425.46|428.17|425.37|0
1656378680000|2022-06-28 01:11:20|428.09|425.29|428.09|425.29|428.09|425.29|428.09|425.29|0
1656378690000|2022-06-28 01:11:30|428|425.2|428|425.2|428.09|425.29|428|425.2|0
1656378700000|2022-06-28 01:11:40|428.17|425.37|428.17|425.37|428.17|425.37|428.17|425.37|0
1656378730000|2022-06-28 01:12:10|428.34|425.54|428.09|425.29|428.34|425.54|428.09|425.29|0
1656378740000|2022-06-28 01:12:20|428.17|425.37|428.17|425.37|428.17|425.37|428.17|425.37|0
1656378760000|2022-06-28 01:12:40|428|425.2|427.83|425.03|428|425.2|427.83|425.03|0
1656378770000|2022-06-28 01:12:50|427.66|424.86|427.66|424.86|427.66|424.86|427.66|424.86|0
1656378780000|2022-06-28 01:13:00|427.49|424.69|427.32|424.52|427.49|424.69|427.32|424.52|0
1656378790000|2022-06-28 01:13:10|427.14|424.34|427.14|424.34|427.14|424.34|427.14|424.34|0
1656378810000|2022-06-28 01:13:30|426.97|424.17|426.97|424.17|426.97|424.17|426.97|424.17|0
1656378820000|2022-06-28 01:13:40|427.06|424.26|426.97|424.17|427.06|424.26|426.97|424.17|0
1656378830000|2022-06-28 01:13:50|427.14|424.34|427.14|424.34|427.14|424.34|427.14|424.34|0
1656378840000|2022-06-28 01:14:00|427.06|424.26|427.14|424.34|427.14|424.34|426.97|424.17|0
1656378850000|2022-06-28 01:14:10|426.97|424.17|426.97|424.17|426.97|424.17|426.97|424.17|0
1656378890000|2022-06-28 01:14:50|427.14|424.34|427.14|424.34|427.14|424.34|427.14|424.34|0
1656378900000|2022-06-28 01:15:00|426.97|424.17|426.97|424.17|427.14|424.34|426.97|424.17|0
1656378910000|2022-06-28 01:15:10|427.14|424.34|427.14|424.34|427.31|424.51|427.14|424.34|0
1656378920000|2022-06-28 01:15:20|427.31|424.51|427.31|424.51|427.49|424.69|427.31|424.51|0
1656378930000|2022-06-28 01:15:30|427.66|424.86|427.66|424.86|427.83|425.03|427.66|424.86|0
1656378940000|2022-06-28 01:15:40|427.57|424.77|427.66|424.86|427.66|424.86|427.57|424.77|0
1656378950000|2022-06-28 01:15:50|427.57|424.77|427.14|424.34|427.57|424.77|427.14|424.34|0
1656378960000|2022-06-28 01:16:00|427.23|424.43|427.31|424.51|427.31|424.51|427.23|424.43|0
1656378970000|2022-06-28 01:16:10|427.23|424.43|427.23|424.43|427.23|424.43|427.23|424.43|0
1656378980000|2022-06-28 01:16:20|427.14|424.34|426.97|424.17|427.14|424.34|426.97|424.17|0
1656378990000|2022-06-28 01:16:30|427.14|424.34|427.14|424.34|427.23|424.43|427.14|424.34|0
1656379000000|2022-06-28 01:16:40|427.31|424.51|427.31|424.51|427.49|424.69|427.31|424.51|0
1656379010000|2022-06-28 01:16:50|427.49|424.69|427.49|424.69|427.49|424.69|427.4|424.6|0
1656379020000|2022-06-28 01:17:00|427.4|424.6|427.31|424.51|427.4|424.6|427.31|424.51|0
1656379030000|2022-06-28 01:17:10|427.23|424.43|427.4|424.6|427.4|424.6|427.23|424.43|0
1656379040000|2022-06-28 01:17:20|427.31|424.51|427.23|424.43|427.31|424.51|427.23|424.43|0
1656379050000|2022-06-28 01:17:30|427.14|424.34|426.97|424.17|427.23|424.43|426.97|424.17|0
1656379080000|2022-06-28 01:18:00|427.06|424.26|427.14|424.34|427.14|424.34|427.06|424.26|0
1656379090000|2022-06-28 01:18:10|427.06|424.26|426.97|424.17|427.06|424.26|426.97|424.17|0
1656379120000|2022-06-28 01:18:40|427.06|424.26|426.97|424.17|427.06|424.26|426.97|424.17|0
1656379150000|2022-06-28 01:19:10|427.06|424.26|426.97|424.17|427.06|424.26|426.97|424.17|0
1656379170000|2022-06-28 01:19:30|426.89|424.09|426.89|424.09|426.89|424.09|426.89|424.09|0
1656379180000|2022-06-28 01:19:40|426.8|424|426.8|424|426.8|424|426.8|424|0
1656379200000|2022-06-28 01:20:00|426.97|424.17|426.8|424|426.97|424.17|426.8|424|0
1656379210000|2022-06-28 01:20:10|426.89|424.09|427.06|424.26|427.06|424.26|426.89|424.09|0
1656379220000|2022-06-28 01:20:20|427.14|424.34|427.14|424.34|427.14|424.34|427.14|424.34|0
1656379230000|2022-06-28 01:20:30|427.31|424.51|427.4|424.6|427.4|424.6|427.31|424.51|0
1656379240000|2022-06-28 01:20:40|427.31|424.51|427.31|424.51|427.31|424.51|427.31|424.51|0
1656379250000|2022-06-28 01:20:50|427.48|424.68|427.48|424.68|427.48|424.68|427.48|424.68|0
1656379260000|2022-06-28 01:21:00|427.66|424.86|427.4|424.6|427.83|425.03|427.4|424.6|0
1656379270000|2022-06-28 01:21:10|427.48|424.68|427.65|424.85|427.65|424.85|427.48|424.68|0
1656379280000|2022-06-28 01:21:20|427.57|424.77|427.57|424.77|427.57|424.77|427.57|424.77|0
1656379290000|2022-06-28 01:21:30|427.65|424.85|427.48|424.68|427.65|424.85|427.4|424.6|0
1656379300000|2022-06-28 01:21:40|427.31|424.51|427.14|424.34|427.31|424.51|427.14|424.34|0
1656379310000|2022-06-28 01:21:50|427.23|424.43|427.14|424.34|427.23|424.43|427.14|424.34|0
1656379330000|2022-06-28 01:22:10|426.8|424|426.8|424|426.8|424|426.8|424|0
1656379340000|2022-06-28 01:22:20|426.97|424.17|426.97|424.17|427.14|424.34|426.97|424.17|0
1656379350000|2022-06-28 01:22:30|427.06|424.26|427.14|424.34|427.14|424.34|426.97|424.17|0
1656379360000|2022-06-28 01:22:40|426.97|424.17|426.97|424.17|426.97|424.17|426.97|424.17|0
1656379370000|2022-06-28 01:22:50|427.14|424.34|427.14|424.34|427.14|424.34|427.14|424.34|0
1656379390000|2022-06-28 01:23:10|427.65|424.85|427.48|424.68|427.65|424.85|427.48|424.68|0
1656379400000|2022-06-28 01:23:20|427.57|424.77|427.65|424.85|427.65|424.85|427.57|424.77|0
1656379410000|2022-06-28 01:23:30|427.83|425.03|427.83|425.03|427.83|425.03|427.83|425.03|0
1656379430000|2022-06-28 01:23:50|427.91|425.11|427.83|425.03|427.91|425.11|427.83|425.03|0
1656379440000|2022-06-28 01:24:00|428.17|425.37|428.17|425.37|428.17|425.37|428.17|425.37|0
1656379450000|2022-06-28 01:24:10|428.34|425.54|428.26|425.46|428.34|425.54|428.26|425.46|0
1656379460000|2022-06-28 01:24:20|428.34|425.54|428.17|425.37|428.34|425.54|428.17|425.37|0
1656379470000|2022-06-28 01:24:30|428.09|425.29|428.26|425.46|428.26|425.46|428|425.2|0
1656379480000|2022-06-28 01:24:40|428.34|425.54|428.34|425.54|428.34|425.54|428.34|425.54|0
1656379490000|2022-06-28 01:24:50|428.68|425.88|428.68|425.88|428.68|425.88|428.68|425.88|0
1656379500000|2022-06-28 01:25:00|428.6|425.8|428.85|426.05|428.85|426.05|428.6|425.8|0
1656379510000|2022-06-28 01:25:10|428.77|425.97|428.6|425.8|428.85|426.05|428.51|425.71|0
1656379520000|2022-06-28 01:25:20|428.51|425.71|428.6|425.8|428.6|425.8|428.51|425.71|0
1656379530000|2022-06-28 01:25:30|428.68|425.88|428.68|425.88|428.68|425.88|428.68|425.88|0
1656379540000|2022-06-28 01:25:40|428.6|425.8|428.68|425.88|428.68|425.88|428.51|425.71|0
1656379550000|2022-06-28 01:25:50|428.6|425.8|428.6|425.8|428.6|425.8|428.6|425.8|0
1656379560000|2022-06-28 01:26:00|428.68|425.88|428.68|425.88|428.68|425.88|428.68|425.88|0
1656379570000|2022-06-28 01:26:10|428.51|425.71|428.6|425.8|428.6|425.8|428.51|425.71|0
1656379580000|2022-06-28 01:26:20|428.68|425.88|428.51|425.71|428.68|425.88|428.51|425.71|0
1656379620000|2022-06-28 01:27:00|428.6|425.8|428.68|425.88|428.68|425.88|428.6|425.8|0
1656379630000|2022-06-28 01:27:10|428.6|425.8|428.6|425.8|428.68|425.88|428.6|425.8|0
1656379640000|2022-06-28 01:27:20|428.51|425.71|428.34|425.54|428.51|425.71|428.17|425.37|0
1656379650000|2022-06-28 01:27:30|428.51|425.71|428.6|425.8|428.6|425.8|428.51|425.71|0
1656379660000|2022-06-28 01:27:40|428.68|425.88|428.85|426.05|428.85|426.05|428.68|425.88|0
1656379680000|2022-06-28 01:28:00|428.94|426.14|429.2|426.4|429.2|426.4|428.94|426.14|0
1656379690000|2022-06-28 01:28:10|429.37|426.57|429.54|426.74|429.54|426.74|429.37|426.57|0
1656379700000|2022-06-28 01:28:20|429.71|426.91|429.88|427.08|429.88|427.08|429.71|426.91|0
1656379710000|2022-06-28 01:28:30|430.05|427.25|430.05|427.25|430.05|427.25|429.88|427.08|0
1656379720000|2022-06-28 01:28:40|430.74|427.94|431.09|428.29|431.09|428.29|430.74|427.94|0
1656379730000|2022-06-28 01:28:50|431.26|428.46|431.52|428.72|431.52|428.72|431.26|428.46|0
1656379740000|2022-06-28 01:29:00|431.6|428.8|431.43|428.63|431.6|428.8|431.26|428.46|0
1656379750000|2022-06-28 01:29:10|431.52|428.72|431.09|428.29|431.52|428.72|431.09|428.29|0
1656379760000|2022-06-28 01:29:20|430.91|428.11|430.91|428.11|431.09|428.29|430.91|428.11|0
1656379770000|2022-06-28 01:29:30|431.09|428.29|431.09|428.29|431.09|428.29|431.09|428.29|0
1656379780000|2022-06-28 01:29:40|431|428.2|431|428.2|431.09|428.29|431|428.2|0
1656379790000|2022-06-28 01:29:50|430.91|428.11|430.91|428.11|431.08|428.28|430.91|428.11|0
1656379800000|2022-06-28 01:30:00|430.74|427.94|431.6|428.8|431.6|428.8|430.74|427.94|0
1656379810000|2022-06-28 01:30:10|431.69|428.89|431.95|429.15|431.95|429.15|431.6|428.8|0
1656379820000|2022-06-28 01:30:20|431.86|429.06|431.6|428.8|431.86|429.06|431.6|428.8|0
1656379830000|2022-06-28 01:30:30|431.77|428.97|431.77|428.97|431.77|428.97|431.6|428.8|0
1656379840000|2022-06-28 01:30:40|431.69|428.89|431.95|429.15|431.95|429.15|431.69|428.89|0
1656379850000|2022-06-28 01:30:50|432.04|429.24|432.12|429.32|432.12|429.32|431.95|429.15|0
1656379860000|2022-06-28 01:31:00|431.43|428.63|431.26|428.46|431.43|428.63|431.26|428.46|0
1656379870000|2022-06-28 01:31:10|431.43|428.63|431.43|428.63|431.6|428.8|431.43|428.63|0
1656379880000|2022-06-28 01:31:20|431.26|428.46|431|428.2|431.26|428.46|431|428.2|0
1656379890000|2022-06-28 01:31:30|430.91|428.11|430.83|428.03|430.91|428.11|430.74|427.94|0
1656379900000|2022-06-28 01:31:40|430.57|427.77|430.22|427.42|430.57|427.77|430.22|427.42|0
1656379910000|2022-06-28 01:31:50|429.97|427.17|429.97|427.17|429.97|427.17|429.71|426.91|0
1656379920000|2022-06-28 01:32:00|430.05|427.25|429.71|426.91|430.05|427.25|429.71|426.91|0
1656379930000|2022-06-28 01:32:10|429.88|427.08|429.88|427.08|429.97|427.17|429.88|427.08|0
1656379940000|2022-06-28 01:32:20|430.14|427.34|430.05|427.25|430.22|427.42|430.05|427.25|0
1656379950000|2022-06-28 01:32:30|430.22|427.42|430.4|427.6|430.4|427.6|430.22|427.42|0
1656379960000|2022-06-28 01:32:40|430.22|427.42|430.22|427.42|430.31|427.51|430.22|427.42|0
1656379970000|2022-06-28 01:32:50|430.31|427.51|430.57|427.77|430.57|427.77|430.31|427.51|0
1656379980000|2022-06-28 01:33:00|430.22|427.42|430.22|427.42|430.22|427.42|430.22|427.42|0
1656379990000|2022-06-28 01:33:10|430.4|427.6|430.4|427.6|430.4|427.6|430.4|427.6|0
1656380000000|2022-06-28 01:33:20|430.31|427.51|430.4|427.6|430.4|427.6|430.31|427.51|0
1656380010000|2022-06-28 01:33:30|430.74|427.94|430.57|427.77|430.74|427.94|430.57|427.77|0
1656380020000|2022-06-28 01:33:40|430.66|427.86|430.66|427.86|430.74|427.94|430.66|427.86|0
1656380030000|2022-06-28 01:33:50|430.74|427.94|430.91|428.11|431.08|428.28|430.74|427.94|0
1656380040000|2022-06-28 01:34:00|430.74|427.94|430.74|427.94|430.74|427.94|430.66|427.86|0
1656380050000|2022-06-28 01:34:10|430.66|427.86|430.83|428.03|431.08|428.28|430.66|427.86|0
1656380060000|2022-06-28 01:34:20|430.91|428.11|431.08|428.28|431.08|428.28|430.91|428.11|0
1656380070000|2022-06-28 01:34:30|431|428.2|431.08|428.28|431.08|428.28|431|428.2|0
1656380080000|2022-06-28 01:34:40|430.91|428.11|431|428.2|431.08|428.28|430.91|428.11|0
1656380090000|2022-06-28 01:34:50|431.26|428.46|431.26|428.46|431.26|428.46|431.08|428.28|0
1656380100000|2022-06-28 01:35:00|431.17|428.37|431.08|428.28|431.17|428.37|431.08|428.28|0
1656380110000|2022-06-28 01:35:10|431.25|428.45|431.43|428.63|431.43|428.63|431.25|428.45|0
1656380120000|2022-06-28 01:35:20|431.6|428.8|431.52|428.72|431.6|428.8|431.52|428.72|0
1656380130000|2022-06-28 01:35:30|431.6|428.8|431.69|428.89|431.77|428.97|431.6|428.8|0
1656380140000|2022-06-28 01:35:40|431.6|428.8|431.6|428.8|431.77|428.97|431.6|428.8|0
1656380150000|2022-06-28 01:35:50|431.69|428.89|431.34|428.54|431.69|428.89|431.34|428.54|0
1656380160000|2022-06-28 01:36:00|431.17|428.37|430.57|427.77|431.17|428.37|430.57|427.77|0
1656380170000|2022-06-28 01:36:10|430.48|427.68|430.39|427.59|430.48|427.68|430.39|427.59|0
1656380180000|2022-06-28 01:36:20|430.57|427.77|430.22|427.42|430.57|427.77|430.22|427.42|0
1656380190000|2022-06-28 01:36:30|430.31|427.51|430.39|427.59|430.39|427.59|430.31|427.51|0
1656380200000|2022-06-28 01:36:40|430.48|427.68|430.48|427.68|430.57|427.77|430.48|427.68|0
1656380210000|2022-06-28 01:36:50|430.39|427.59|430.48|427.68|430.48|427.68|430.39|427.59|0
1656380220000|2022-06-28 01:37:00|430.57|427.77|430.57|427.77|430.57|427.77|430.48|427.68|0
1656380230000|2022-06-28 01:37:10|430.39|427.59|430.22|427.42|430.39|427.59|430.22|427.42|0
1656380240000|2022-06-28 01:37:20|429.71|426.91|429.71|426.91|429.88|427.08|429.71|426.91|0
1656380250000|2022-06-28 01:37:30|429.8|427|430.05|427.25|430.14|427.34|429.8|427|0
1656380260000|2022-06-28 01:37:40|430.22|427.42|430.22|427.42|430.22|427.42|430.22|427.42|0
1656380270000|2022-06-28 01:37:50|430.39|427.59|430.74|427.94|430.74|427.94|430.39|427.59|0
1656380280000|2022-06-28 01:38:00|430.91|428.11|430.74|427.94|430.91|428.11|430.74|427.94|0
1656380290000|2022-06-28 01:38:10|430.66|427.86|430.22|427.42|430.74|427.94|430.22|427.42|0
1656380300000|2022-06-28 01:38:20|430.31|427.51|430.39|427.59|430.39|427.59|430.22|427.42|0
1656380310000|2022-06-28 01:38:30|430.22|427.42|430.05|427.25|430.22|427.42|430.05|427.25|0
1656380320000|2022-06-28 01:38:40|429.88|427.08|429.71|426.91|429.88|427.08|429.71|426.91|0
1656380330000|2022-06-28 01:38:50|429.62|426.82|429.8|427|429.8|427|429.62|426.82|0
1656380340000|2022-06-28 01:39:00|429.88|427.08|430.22|427.42|430.22|427.42|429.88|427.08|0
1656380350000|2022-06-28 01:39:10|430.31|427.51|430.65|427.85|430.65|427.85|430.31|427.51|0
1656380360000|2022-06-28 01:39:20|430.57|427.77|430.65|427.85|430.65|427.85|430.48|427.68|0
1656380370000|2022-06-28 01:39:30|430.74|427.94|430.48|427.68|430.74|427.94|430.48|427.68|0
1656380380000|2022-06-28 01:39:40|430.39|427.59|430.48|427.68|430.48|427.68|430.22|427.42|0
1656380390000|2022-06-28 01:39:50|430.39|427.59|430.31|427.51|430.39|427.59|430.31|427.51|0
1656380400000|2022-06-28 01:40:00|430.22|427.42|430.22|427.42|430.22|427.42|430.05|427.25|0
1656380410000|2022-06-28 01:40:10|430.05|427.25|430.14|427.34|430.14|427.34|430.05|427.25|0
1656380420000|2022-06-28 01:40:20|430.31|427.51|430.39|427.59|430.39|427.59|430.31|427.51|0
1656380430000|2022-06-28 01:40:30|430.56|427.76|430.56|427.76|430.74|427.94|430.56|427.76|0
1656380440000|2022-06-28 01:40:40|430.65|427.85|430.91|428.11|430.91|428.11|430.65|427.85|0
1656380450000|2022-06-28 01:40:50|431.08|428.28|430.91|428.11|431.08|428.28|430.91|428.11|0
1656380460000|2022-06-28 01:41:00|430.74|427.94|430.91|428.11|430.91|428.11|430.65|427.85|0
1656380470000|2022-06-28 01:41:10|430.83|428.03|430.56|427.76|430.83|428.03|430.56|427.76|0
1656380480000|2022-06-28 01:41:20|430.48|427.68|430.05|427.25|430.48|427.68|430.05|427.25|0
1656380490000|2022-06-28 01:41:30|430.22|427.42|430.39|427.59|430.39|427.59|430.22|427.42|0
1656380500000|2022-06-28 01:41:40|430.22|427.42|430.14|427.34|430.22|427.42|430.05|427.25|0
1656380510000|2022-06-28 01:41:50|429.97|427.17|430.05|427.25|430.05|427.25|429.97|427.17|0
1656380520000|2022-06-28 01:42:00|430.22|427.42|429.7|426.9|430.22|427.42|429.7|426.9|0
1656380530000|2022-06-28 01:42:10|429.79|426.99|430.05|427.25|430.05|427.25|429.79|426.99|0
1656380540000|2022-06-28 01:42:20|430.22|427.42|430.56|427.76|430.56|427.76|430.22|427.42|0
1656380550000|2022-06-28 01:42:30|430.48|427.68|430.39|427.59|430.48|427.68|430.22|427.42|0
1656380560000|2022-06-28 01:42:40|430.56|427.76|430.31|427.51|430.56|427.76|430.31|427.51|0
1656380570000|2022-06-28 01:42:50|430.39|427.59|430.22|427.42|430.39|427.59|430.22|427.42|0
1656380580000|2022-06-28 01:43:00|430.31|427.51|430.31|427.51|430.31|427.51|430.31|427.51|0
1656380590000|2022-06-28 01:43:10|430.39|427.59|430.31|427.51|430.39|427.59|430.31|427.51|0
1656380600000|2022-06-28 01:43:20|430.39|427.59|430.39|427.59|430.39|427.59|430.39|427.59|0
1656380610000|2022-06-28 01:43:30|430.56|427.76|430.91|428.11|430.91|428.11|430.56|427.76|0
1656380620000|2022-06-28 01:43:40|430.82|428.02|430.65|427.85|430.82|428.02|430.56|427.76|0
1656380630000|2022-06-28 01:43:50|430.74|427.94|430.82|428.02|430.82|428.02|430.74|427.94|0
1656380640000|2022-06-28 01:44:00|430.91|428.11|431.08|428.28|431.25|428.45|430.91|428.11|0
1656380660000|2022-06-28 01:44:20|431.34|428.54|431.42|428.62|431.42|428.62|431.34|428.54|0
1656380670000|2022-06-28 01:44:30|431.25|428.45|431.25|428.45|431.25|428.45|431.25|428.45|0
1656380690000|2022-06-28 01:44:50|431.08|428.28|431.42|428.62|431.42|428.62|431.08|428.28|0
1656380700000|2022-06-28 01:45:00|431.6|428.8|431.6|428.8|431.6|428.8|431.6|428.8|0
1656380710000|2022-06-28 01:45:10|431.51|428.71|431.42|428.62|431.51|428.71|431.42|428.62|0
1656380720000|2022-06-28 01:45:20|431.6|428.8|432.46|429.66|432.46|429.66|431.6|428.8|0
1656380730000|2022-06-28 01:45:30|432.37|429.57|432.63|429.83|432.63|429.83|432.37|429.57|0
1656380740000|2022-06-28 01:45:40|433.32|430.52|434.7|431.9|434.7|431.9|433.32|430.52|0
1656380750000|2022-06-28 01:45:50|434.53|431.73|434.96|432.16|435.05|432.25|434.53|431.73|0
1656380760000|2022-06-28 01:46:00|435.14|432.34|435.22|432.42|435.57|432.77|435.14|432.34|0
1656380770000|2022-06-28 01:46:10|435.31|432.51|435.39|432.59|435.39|432.59|435.31|432.51|0
1656380780000|2022-06-28 01:46:20|435.05|432.25|435.39|432.59|435.39|432.59|435.05|432.25|0
1656380790000|2022-06-28 01:46:30|435.22|432.42|435.14|432.34|435.22|432.42|435.14|432.34|0
1656380800000|2022-06-28 01:46:40|435.05|432.25|435.39|432.59|435.39|432.59|435.05|432.25|0
1656380810000|2022-06-28 01:46:50|435.14|432.34|434.87|432.07|435.14|432.34|434.7|431.9|0
1656380820000|2022-06-28 01:47:00|435.14|432.34|435.39|432.59|435.39|432.59|435.14|432.34|0
1656380830000|2022-06-28 01:47:10|435.31|432.51|435.39|432.59|435.39|432.59|435.22|432.42|0
1656380840000|2022-06-28 01:47:20|435.22|432.42|435.39|432.59|435.39|432.59|435.22|432.42|0
1656380850000|2022-06-28 01:47:30|435.22|432.42|435.22|432.42|435.22|432.42|435.22|432.42|0
1656380860000|2022-06-28 01:47:40|435.31|432.51|435.22|432.42|435.31|432.51|435.22|432.42|0
1656380870000|2022-06-28 01:47:50|435.39|432.59|435.57|432.77|435.57|432.77|435.39|432.59|0
1656380880000|2022-06-28 01:48:00|436.26|433.46|436.26|433.46|436.26|433.46|436.08|433.28|0
1656380890000|2022-06-28 01:48:10|435.57|432.77|435.57|432.77|435.57|432.77|435.39|432.59|0
1656380900000|2022-06-28 01:48:20|435.39|432.59|435.31|432.51|435.39|432.59|435.22|432.42|0
1656380910000|2022-06-28 01:48:30|435.39|432.59|435.22|432.42|435.39|432.59|435.22|432.42|0
1656380920000|2022-06-28 01:48:40|435.39|432.59|435.22|432.42|435.48|432.68|435.22|432.42|0
1656380930000|2022-06-28 01:48:50|435.74|432.94|435.91|433.11|436|433.2|435.74|432.94|0
1656380940000|2022-06-28 01:49:00|435.65|432.85|436|433.2|436.08|433.28|435.65|432.85|0
1656380950000|2022-06-28 01:49:10|435.91|433.11|435.22|432.42|435.91|433.11|435.22|432.42|0
1656380960000|2022-06-28 01:49:20|435.05|432.25|435.74|432.94|435.74|432.94|435.05|432.25|0
1656380970000|2022-06-28 01:49:30|435.65|432.85|435.74|432.94|436.08|433.28|435.65|432.85|0
1656380980000|2022-06-28 01:49:40|435.91|433.11|435.83|433.03|435.91|433.11|435.83|433.03|0
1656380990000|2022-06-28 01:49:50|435.74|432.94|436.08|433.28|436.08|433.28|435.74|432.94|0
1656381000000|2022-06-28 01:50:00|436.26|433.46|436.43|433.63|436.43|433.63|436.26|433.46|0
1656381010000|2022-06-28 01:50:10|436.08|433.28|435.91|433.11|436.08|433.28|435.74|432.94|0
1656381020000|2022-06-28 01:50:20|436.08|433.28|436.26|433.46|436.26|433.46|436.08|433.28|0
1656381030000|2022-06-28 01:50:30|436.43|433.63|436.26|433.46|436.43|433.63|436.26|433.46|0
1656381040000|2022-06-28 01:50:40|436.35|433.55|436.6|433.8|436.69|433.89|436.35|433.55|0
1656381050000|2022-06-28 01:50:50|436.43|433.63|436.43|433.63|436.6|433.8|436.43|433.63|0
1656381060000|2022-06-28 01:51:00|435.91|433.11|435.91|433.11|436.08|433.28|435.74|432.94|0
1656381070000|2022-06-28 01:51:10|435.83|433.03|435.91|433.11|435.91|433.11|435.74|432.94|0
1656381080000|2022-06-28 01:51:20|435.74|432.94|435.56|432.76|435.74|432.94|435.56|432.76|0
1656381090000|2022-06-28 01:51:30|435.39|432.59|435.56|432.76|435.56|432.76|435.39|432.59|0
1656381100000|2022-06-28 01:51:40|435.65|432.85|435.39|432.59|435.65|432.85|435.39|432.59|0
1656381110000|2022-06-28 01:51:50|435.48|432.68|435.74|432.94|435.74|432.94|435.48|432.68|0
1656381120000|2022-06-28 01:52:00|435.65|432.85|435.56|432.76|435.65|432.85|435.48|432.68|0
1656381130000|2022-06-28 01:52:10|435.48|432.68|435.39|432.59|435.48|432.68|435.39|432.59|0
1656381140000|2022-06-28 01:52:20|435.22|432.42|435.56|432.76|435.56|432.76|435.22|432.42|0
1656381150000|2022-06-28 01:52:30|435.91|433.11|435.91|433.11|435.91|433.11|435.91|433.11|0
1656381160000|2022-06-28 01:52:40|436.08|433.28|436.08|433.28|436.08|433.28|436|433.2|0
1656381170000|2022-06-28 01:52:50|436.26|433.46|436.26|433.46|436.26|433.46|436.26|433.46|0
1656381180000|2022-06-28 01:53:00|436.43|433.63|436.08|433.28|436.43|433.63|436.08|433.28|0
1656381190000|2022-06-28 01:53:10|436.17|433.37|436.35|433.55|436.35|433.55|436.17|433.37|0
1656381200000|2022-06-28 01:53:20|436.43|433.63|436.78|433.98|436.78|433.98|436.43|433.63|0
1656381210000|2022-06-28 01:53:30|436.6|433.8|436.95|434.15|436.95|434.15|436.6|433.8|0
1656381220000|2022-06-28 01:53:40|436.78|433.98|436.69|433.89|436.78|433.98|436.69|433.89|0
1656381230000|2022-06-28 01:53:50|436.6|433.8|436.78|433.98|436.95|434.15|436.6|433.8|0
1656381240000|2022-06-28 01:54:00|436.95|434.15|436.6|433.8|436.95|434.15|436.6|433.8|0
1656381250000|2022-06-28 01:54:10|436.69|433.89|436.78|433.98|436.78|433.98|436.6|433.8|0
1656381260000|2022-06-28 01:54:20|436.87|434.07|437.12|434.32|437.12|434.32|436.87|434.07|0
1656381270000|2022-06-28 01:54:30|437.3|434.5|437.82|435.02|437.82|435.02|437.3|434.5|0
1656381280000|2022-06-28 01:54:40|437.47|434.67|438.34|435.54|438.34|435.54|437.47|434.67|0
1656381290000|2022-06-28 01:54:50|438.16|435.36|437.99|435.19|438.34|435.54|437.99|435.19|0
1656381300000|2022-06-28 01:55:00|438.34|435.54|437.73|434.93|438.34|435.54|437.73|434.93|0
1656381310000|2022-06-28 01:55:10|437.99|435.19|438.34|435.54|438.34|435.54|437.99|435.19|0
1656381320000|2022-06-28 01:55:20|438.16|435.36|438.16|435.36|438.34|435.54|438.16|435.36|0
1656381330000|2022-06-28 01:55:30|437.91|435.11|437.99|435.19|437.99|435.19|437.64|434.84|0
1656381340000|2022-06-28 01:55:40|438.16|435.36|438.34|435.54|438.34|435.54|437.91|435.11|0
1656381350000|2022-06-28 01:55:50|438.25|435.45|438.34|435.54|438.34|435.54|438.25|435.45|0
1656381360000|2022-06-28 01:56:00|438.16|435.36|438.16|435.36|438.25|435.45|438.16|435.36|0
1656381370000|2022-06-28 01:56:10|438.34|435.54|438.34|435.54|438.34|435.54|438.25|435.45|0
1656381380000|2022-06-28 01:56:20|438.25|435.45|439.21|436.41|439.21|436.41|438.25|435.45|0
1656381390000|2022-06-28 01:56:30|439.03|436.23|439.21|436.41|439.21|436.41|439.03|436.23|0
1656381400000|2022-06-28 01:56:40|438.86|436.06|439.03|436.23|439.03|436.23|438.77|435.97|0
1656381410000|2022-06-28 01:56:50|438.86|436.06|438.95|436.15|439.03|436.23|438.86|436.06|0
1656381420000|2022-06-28 01:57:00|439.03|436.23|439.21|436.41|439.3|436.5|439.03|436.23|0
1656381430000|2022-06-28 01:57:10|439.38|436.58|439.9|437.1|440.08|437.28|439.38|436.58|0
1656381440000|2022-06-28 01:57:20|440.42|437.62|440.42|437.62|440.42|437.62|440.42|437.62|0
1656381450000|2022-06-28 01:57:30|440.6|437.8|440.77|437.97|440.77|437.97|440.6|437.8|0
1656381460000|2022-06-28 01:57:40|440.69|437.89|440.6|437.8|440.69|437.89|440.6|437.8|0
1656381470000|2022-06-28 01:57:50|440.42|437.62|440.77|437.97|440.77|437.97|440.42|437.62|0
1656381480000|2022-06-28 01:58:00|440.6|437.8|440.42|437.62|440.6|437.8|440.42|437.62|0
1656381490000|2022-06-28 01:58:10|440.34|437.54|440.25|437.45|440.34|437.54|440.25|437.45|0
1656381500000|2022-06-28 01:58:20|440.08|437.28|440.6|437.8|440.6|437.8|440.08|437.28|0
1656381510000|2022-06-28 01:58:30|440.95|438.15|440.77|437.97|441.12|438.32|440.77|437.97|0
1656381520000|2022-06-28 01:58:40|440.6|437.8|440.6|437.8|440.6|437.8|440.42|437.62|0
1656381530000|2022-06-28 01:58:50|440.77|437.97|440.6|437.8|440.77|437.97|440.6|437.8|0
1656381540000|2022-06-28 01:59:00|440.25|437.45|440.34|437.54|440.42|437.62|440.25|437.45|0
1656381550000|2022-06-28 01:59:10|440.25|437.45|441.12|438.32|441.12|438.32|440.25|437.45|0
1656381560000|2022-06-28 01:59:20|440.95|438.15|441.04|438.24|441.04|438.24|440.95|438.15|0
1656381570000|2022-06-28 01:59:30|440.95|438.15|440.77|437.97|440.95|438.15|440.77|437.97|0
1656381580000|2022-06-28 01:59:40|440.69|437.89|440.25|437.45|440.69|437.89|440.25|437.45|0
1656381590000|2022-06-28 01:59:50|440.07|437.27|440.25|437.45|440.25|437.45|440.07|437.27|0
1656381600000|2022-06-28 02:00:00|440.07|437.27|439.2|436.4|440.07|437.27|439.2|436.4|0
1656381610000|2022-06-28 02:00:10|439.03|436.23|438.68|435.88|439.03|436.23|438.68|435.88|0
1656381620000|2022-06-28 02:00:20|438.34|435.54|438.16|435.36|438.34|435.54|438.16|435.36|0
1656381630000|2022-06-28 02:00:30|438.34|435.54|438.43|435.63|438.51|435.71|438.34|435.54|0
1656381640000|2022-06-28 02:00:40|438.33|435.53|438.33|435.53|438.33|435.53|438.16|435.36|0
1656381650000|2022-06-28 02:00:50|438.25|435.45|438.16|435.36|438.33|435.53|438.16|435.36|0
1656381660000|2022-06-28 02:01:00|438.33|435.53|438.25|435.45|438.33|435.53|438.25|435.45|0
1656381670000|2022-06-28 02:01:10|438.16|435.36|437.64|434.84|438.16|435.36|437.64|434.84|0
1656381680000|2022-06-28 02:01:20|437.81|435.01|437.64|434.84|437.81|435.01|437.64|434.84|0
1656381690000|2022-06-28 02:01:30|437.73|434.93|437.81|435.01|437.99|435.19|437.73|434.93|0
1656381700000|2022-06-28 02:01:40|437.9|435.1|437.64|434.84|437.9|435.1|437.64|434.84|0
1656381710000|2022-06-28 02:01:50|437.81|435.01|437.81|435.01|437.81|435.01|437.64|434.84|0
1656381720000|2022-06-28 02:02:00|437.99|435.19|438.33|435.53|438.33|435.53|437.99|435.19|0
1656381730000|2022-06-28 02:02:10|438.51|435.71|438.16|435.36|438.51|435.71|438.16|435.36|0
1656381740000|2022-06-28 02:02:20|438.51|435.71|438.51|435.71|438.51|435.71|438.33|435.53|0
1656381750000|2022-06-28 02:02:30|438.42|435.62|438.33|435.53|438.51|435.71|438.33|435.53|0
1656381760000|2022-06-28 02:02:40|438.51|435.71|438.68|435.88|438.86|436.06|438.51|435.71|0
1656381770000|2022-06-28 02:02:50|438.86|436.06|439.9|437.1|439.9|437.1|438.86|436.06|0
1656381780000|2022-06-28 02:03:00|440.07|437.27|439.55|436.75|440.07|437.27|439.55|436.75|0
1656381790000|2022-06-28 02:03:10|439.73|436.93|438.86|436.06|439.73|436.93|438.86|436.06|0
1656381800000|2022-06-28 02:03:20|438.51|435.71|438.68|435.88|438.68|435.88|438.42|435.62|0
1656381810000|2022-06-28 02:03:30|438.51|435.71|438.08|435.28|438.51|435.71|438.08|435.28|0
1656381820000|2022-06-28 02:03:40|437.99|435.19|437.99|435.19|438.08|435.28|437.99|435.19|0
1656381830000|2022-06-28 02:03:50|438.33|435.53|438.68|435.88|438.68|435.88|438.33|435.53|0
1656381840000|2022-06-28 02:04:00|438.86|436.06|438.86|436.06|438.86|436.06|438.86|436.06|0
1656381850000|2022-06-28 02:04:10|439.03|436.23|438.77|435.97|439.03|436.23|438.77|435.97|0
1656381860000|2022-06-28 02:04:20|438.6|435.8|437.99|435.19|438.6|435.8|437.99|435.19|0
1656381870000|2022-06-28 02:04:30|438.33|435.53|438.16|435.36|438.33|435.53|438.08|435.28|0
1656381880000|2022-06-28 02:04:40|438.51|435.71|438.16|435.36|438.51|435.71|438.16|435.36|0
1656381890000|2022-06-28 02:04:50|438.33|435.53|438.33|435.53|438.33|435.53|438.33|435.53|0
1656381900000|2022-06-28 02:05:00|438.16|435.36|437.99|435.19|438.16|435.36|437.99|435.19|0
1656381910000|2022-06-28 02:05:10|437.81|435.01|437.99|435.19|437.99|435.19|437.81|435.01|0
1656381920000|2022-06-28 02:05:20|437.81|435.01|437.9|435.1|437.99|435.19|437.81|435.01|0
1656381930000|2022-06-28 02:05:30|437.81|435.01|437.99|435.19|437.99|435.19|437.81|435.01|0
1656381940000|2022-06-28 02:05:40|437.64|434.84|437.99|435.19|437.99|435.19|437.64|434.84|0
1656381950000|2022-06-28 02:05:50|437.81|435.01|437.73|434.93|437.81|435.01|437.73|434.93|0
1656381960000|2022-06-28 02:06:00|437.99|435.19|437.64|434.84|437.99|435.19|437.64|434.84|0
1656381970000|2022-06-28 02:06:10|437.46|434.66|437.12|434.32|437.46|434.66|437.12|434.32|0
1656381980000|2022-06-28 02:06:20|436.77|433.97|436.94|434.14|437.12|434.32|436.77|433.97|0
1656381990000|2022-06-28 02:06:30|436.77|433.97|436.86|434.06|436.86|434.06|436.77|433.97|0
1656382000000|2022-06-28 02:06:40|436.94|434.14|437.29|434.49|437.29|434.49|436.94|434.14|0
1656382010000|2022-06-28 02:06:50|437.03|434.23|437.12|434.32|437.12|434.32|437.03|434.23|0
1656382020000|2022-06-28 02:07:00|437.29|434.49|437.12|434.32|437.29|434.49|437.12|434.32|0
1656382030000|2022-06-28 02:07:10|437.29|434.49|437.29|434.49|437.29|434.49|437.29|434.49|0
1656382040000|2022-06-28 02:07:20|437.38|434.58|437.46|434.66|437.46|434.66|437.38|434.58|0
1656382050000|2022-06-28 02:07:30|437.55|434.75|437.64|434.84|437.64|434.84|437.55|434.75|0
1656382060000|2022-06-28 02:07:40|437.55|434.75|437.64|434.84|437.64|434.84|437.55|434.75|0
1656382070000|2022-06-28 02:07:50|437.55|434.75|437.29|434.49|437.55|434.75|437.29|434.49|0
1656382080000|2022-06-28 02:08:00|436.94|434.14|436.6|433.8|436.94|434.14|436.6|433.8|0
1656382090000|2022-06-28 02:08:10|436.77|433.97|436.86|434.06|436.86|434.06|436.77|433.97|0
1656382100000|2022-06-28 02:08:20|436.77|433.97|436.6|433.8|436.77|433.97|436.6|433.8|0
1656382110000|2022-06-28 02:08:30|436.69|433.89|436.25|433.45|436.69|433.89|436.25|433.45|0
1656382120000|2022-06-28 02:08:40|436.34|433.54|436.25|433.45|436.42|433.62|436.25|433.45|0
1656382130000|2022-06-28 02:08:50|436.08|433.28|436.08|433.28|436.08|433.28|435.9|433.1|0
1656382140000|2022-06-28 02:09:00|435.9|433.1|436.6|433.8|436.6|433.8|435.9|433.1|0
1656382150000|2022-06-28 02:09:10|436.42|433.62|436.51|433.71|436.51|433.71|436.34|433.54|0
1656382160000|2022-06-28 02:09:20|436.42|433.62|436.51|433.71|436.6|433.8|436.42|433.62|0
1656382170000|2022-06-28 02:09:30|436.34|433.54|436.25|433.45|436.34|433.54|436.25|433.45|0
1656382180000|2022-06-28 02:09:40|436.34|433.54|436.17|433.37|436.34|433.54|436.17|433.37|0
1656382190000|2022-06-28 02:09:50|436.08|433.28|436.08|433.28|436.08|433.28|436.08|433.28|0
1656382200000|2022-06-28 02:10:00|435.9|433.1|435.9|433.1|435.9|433.1|435.9|433.1|0
1656382210000|2022-06-28 02:10:10|436.08|433.28|436.08|433.28|436.08|433.28|435.99|433.19|0
1656382220000|2022-06-28 02:10:20|436.17|433.37|436.25|433.45|436.25|433.45|436.08|433.28|0
1656382230000|2022-06-28 02:10:30|436.42|433.62|436.51|433.71|436.51|433.71|436.42|433.62|0
1656382240000|2022-06-28 02:10:40|436.6|433.8|436.42|433.62|436.6|433.8|436.42|433.62|0
1656382250000|2022-06-28 02:10:50|436.25|433.45|436.42|433.62|436.6|433.8|436.25|433.45|0
1656382260000|2022-06-28 02:11:00|436.6|433.8|436.25|433.45|436.6|433.8|436.25|433.45|0
1656382270000|2022-06-28 02:11:10|436.34|433.54|436.6|433.8|436.77|433.97|436.34|433.54|0
1656382280000|2022-06-28 02:11:20|436.42|433.62|436.25|433.45|436.42|433.62|436.25|433.45|0
1656382290000|2022-06-28 02:11:30|436.42|433.62|436.51|433.71|436.51|433.71|436.42|433.62|0
1656382300000|2022-06-28 02:11:40|436.6|433.8|436.77|433.97|436.77|433.97|436.6|433.8|0
1656382320000|2022-06-28 02:12:00|437.12|434.32|437.12|434.32|437.12|434.32|437.12|434.32|0
1656382330000|2022-06-28 02:12:10|437.29|434.49|437.64|434.84|437.64|434.84|437.29|434.49|0
1656382340000|2022-06-28 02:12:20|437.55|434.75|437.46|434.66|437.55|434.75|437.46|434.66|0
1656382350000|2022-06-28 02:12:30|437.29|434.49|437.29|434.49|437.29|434.49|437.29|434.49|0
1656382360000|2022-06-28 02:12:40|437.46|434.66|437.64|434.84|437.64|434.84|437.46|434.66|0
1656382370000|2022-06-28 02:12:50|437.81|435.01|437.73|434.93|437.81|435.01|437.64|434.84|0
1656382380000|2022-06-28 02:13:00|437.64|434.84|437.21|434.41|437.64|434.84|437.21|434.41|0
1656382390000|2022-06-28 02:13:10|436.94|434.14|436.94|434.14|437.03|434.23|436.94|434.14|0
1656382400000|2022-06-28 02:13:20|436.77|433.97|436.77|433.97|436.77|433.97|436.59|433.79|0
1656382410000|2022-06-28 02:13:30|436.94|434.14|437.03|434.23|437.03|434.23|436.94|434.14|0
1656382420000|2022-06-28 02:13:40|436.94|434.14|437.03|434.23|437.03|434.23|436.94|434.14|0
1656382430000|2022-06-28 02:13:50|437.11|434.31|437.29|434.49|437.29|434.49|437.11|434.31|0
1656382440000|2022-06-28 02:14:00|437.46|434.66|437.11|434.31|437.46|434.66|437.11|434.31|0
1656382450000|2022-06-28 02:14:10|436.94|434.14|437.29|434.49|437.29|434.49|436.94|434.14|0
1656382460000|2022-06-28 02:14:20|437.11|434.31|437.11|434.31|437.11|434.31|437.11|434.31|0
1656382470000|2022-06-28 02:14:30|437.03|434.23|436.94|434.14|437.03|434.23|436.94|434.14|0
1656382480000|2022-06-28 02:14:40|437.29|434.49|437.46|434.66|437.46|434.66|437.29|434.49|0
1656382490000|2022-06-28 02:14:50|437.63|434.83|437.63|434.83|437.63|434.83|437.63|434.83|0
1656382500000|2022-06-28 02:15:00|437.81|435.01|437.72|434.92|437.81|435.01|437.55|434.75|0
1656382510000|2022-06-28 02:15:10|437.63|434.83|437.46|434.66|437.63|434.83|437.46|434.66|0
1656382520000|2022-06-28 02:15:20|437.55|434.75|437.29|434.49|437.55|434.75|437.29|434.49|0
1656382530000|2022-06-28 02:15:30|437.2|434.4|436.94|434.14|437.2|434.4|436.94|434.14|0
1656382540000|2022-06-28 02:15:40|436.77|433.97|436.59|433.79|436.77|433.97|436.59|433.79|0
1656382550000|2022-06-28 02:15:50|436.68|433.88|436.77|433.97|436.77|433.97|436.68|433.88|0
1656382560000|2022-06-28 02:16:00|436.86|434.06|436.86|434.06|436.86|434.06|436.77|433.97|0
1656382570000|2022-06-28 02:16:10|436.77|433.97|436.59|433.79|436.77|433.97|436.59|433.79|0
1656382580000|2022-06-28 02:16:20|436.77|433.97|437.2|434.4|437.2|434.4|436.77|433.97|0
1656382600000|2022-06-28 02:16:40|437.11|434.31|437.2|434.4|437.2|434.4|437.11|434.31|0
1656382610000|2022-06-28 02:16:50|437.11|434.31|436.94|434.14|437.11|434.31|436.94|434.14|0
1656382620000|2022-06-28 02:17:00|436.77|433.97|436.59|433.79|436.77|433.97|436.59|433.79|0
1656382630000|2022-06-28 02:17:10|436.42|433.62|436.42|433.62|436.42|433.62|436.42|433.62|0
1656382640000|2022-06-28 02:17:20|436.77|433.97|436.77|433.97|436.77|433.97|436.77|433.97|0
1656382650000|2022-06-28 02:17:30|436.86|434.06|436.94|434.14|436.94|434.14|436.77|433.97|0
1656382670000|2022-06-28 02:17:50|437.11|434.31|437.11|434.31|437.11|434.31|436.94|434.14|0
1656382680000|2022-06-28 02:18:00|437.2|434.4|437.2|434.4|437.2|434.4|437.2|434.4|0
1656382690000|2022-06-28 02:18:10|437.11|434.31|437.11|434.31|437.11|434.31|437.11|434.31|0
1656382700000|2022-06-28 02:18:20|436.94|434.14|437.03|434.23|437.03|434.23|436.94|434.14|0
1656382710000|2022-06-28 02:18:30|436.94|434.14|437.03|434.23|437.03|434.23|436.94|434.14|0
1656382720000|2022-06-28 02:18:40|437.11|434.31|437.29|434.49|437.29|434.49|437.11|434.31|0
1656382730000|2022-06-28 02:18:50|437.38|434.58|437.46|434.66|437.46|434.66|437.38|434.58|0
1656382760000|2022-06-28 02:19:20|437.38|434.58|437.46|434.66|437.46|434.66|437.38|434.58|0
1656382770000|2022-06-28 02:19:30|437.55|434.75|437.55|434.75|437.55|434.75|437.55|434.75|0
1656382780000|2022-06-28 02:19:40|437.63|434.83|437.63|434.83|437.63|434.83|437.46|434.66|0
1656382790000|2022-06-28 02:19:50|437.9|435.1|437.9|435.1|437.98|435.18|437.9|435.1|0
1656382800000|2022-06-28 02:20:00|437.81|435.01|438.15|435.35|438.15|435.35|437.81|435.01|0
1656382810000|2022-06-28 02:20:10|437.98|435.18|438.24|435.44|438.24|435.44|437.98|435.18|0
1656382820000|2022-06-28 02:20:20|438.15|435.35|438.85|436.05|438.85|436.05|438.15|435.35|0
1656382830000|2022-06-28 02:20:30|438.94|436.14|439.02|436.22|439.02|436.22|438.85|436.05|0
1656382840000|2022-06-28 02:20:40|438.85|436.05|438.67|435.87|438.85|436.05|438.67|435.87|0
1656382850000|2022-06-28 02:20:50|438.76|435.96|439.02|436.22|439.02|436.22|438.76|435.96|0
1656382860000|2022-06-28 02:21:00|439.11|436.31|439.11|436.31|439.11|436.31|439.02|436.22|0
1656382870000|2022-06-28 02:21:10|439.02|436.22|439.02|436.22|439.2|436.4|439.02|436.22|0
1656382880000|2022-06-28 02:21:20|439.37|436.57|439.46|436.66|439.46|436.66|439.37|436.57|0
1656382890000|2022-06-28 02:21:30|439.37|436.57|439.46|436.66|439.46|436.66|439.37|436.57|0
1656382900000|2022-06-28 02:21:40|439.37|436.57|439.81|437.01|439.81|437.01|439.37|436.57|0
1656382910000|2022-06-28 02:21:50|439.89|437.09|440.41|437.61|440.41|437.61|439.89|437.09|0
1656382920000|2022-06-28 02:22:00|440.24|437.44|440.5|437.7|440.5|437.7|440.24|437.44|0
1656382930000|2022-06-28 02:22:10|440.41|437.61|440.24|437.44|440.59|437.79|440.24|437.44|0
1656382950000|2022-06-28 02:22:30|440.41|437.61|440.24|437.44|440.76|437.96|440.24|437.44|0
1656382960000|2022-06-28 02:22:40|440.07|437.27|440.07|437.27|440.07|437.27|440.07|437.27|0
1656382970000|2022-06-28 02:22:50|439.89|437.09|440.07|437.27|440.33|437.53|439.89|437.09|0
1656382980000|2022-06-28 02:23:00|440.24|437.44|440.07|437.27|440.24|437.44|440.07|437.27|0
1656382990000|2022-06-28 02:23:10|439.98|437.18|440.76|437.96|440.76|437.96|439.98|437.18|0
1656383000000|2022-06-28 02:23:20|441.03|438.23|441.11|438.31|441.46|438.66|441.03|438.23|0
1656383010000|2022-06-28 02:23:30|441.29|438.49|441.2|438.4|441.29|438.49|441.11|438.31|0
1656383020000|2022-06-28 02:23:40|440.94|438.14|441.2|438.4|441.2|438.4|440.94|438.14|0
1656383030000|2022-06-28 02:23:50|441.11|438.31|441.2|438.4|441.29|438.49|440.76|437.96|0
1656383040000|2022-06-28 02:24:00|441.11|438.31|440.94|438.14|441.11|438.31|440.94|438.14|0
1656383050000|2022-06-28 02:24:10|440.76|437.96|440.94|438.14|441.11|438.31|440.76|437.96|0
1656383060000|2022-06-28 02:24:20|440.85|438.05|440.85|438.05|440.85|438.05|440.85|438.05|0
1656383070000|2022-06-28 02:24:30|440.94|438.14|440.76|437.96|440.94|438.14|440.76|437.96|0
1656383080000|2022-06-28 02:24:40|440.59|437.79|440.24|437.44|440.59|437.79|440.24|437.44|0
1656383090000|2022-06-28 02:24:50|440.06|437.26|440.06|437.26|440.24|437.44|440.06|437.26|0
1656383100000|2022-06-28 02:25:00|440.41|437.61|439.54|436.74|440.76|437.96|439.54|436.74|0
1656383110000|2022-06-28 02:25:10|439.37|436.57|439.37|436.57|439.54|436.74|439.37|436.57|0
1656383120000|2022-06-28 02:25:20|439.46|436.66|439.19|436.39|439.46|436.66|439.19|436.39|0
1656383130000|2022-06-28 02:25:30|440.16|437.36|439.72|436.92|440.16|437.36|439.72|436.92|0
1656383140000|2022-06-28 02:25:40|439.81|437.01|440.24|437.44|440.24|437.44|439.81|437.01|0
1656383150000|2022-06-28 02:25:50|440.59|437.79|440.59|437.79|440.59|437.79|440.41|437.61|0
1656383160000|2022-06-28 02:26:00|440.41|437.61|440.59|437.79|440.59|437.79|440.41|437.61|0
1656383170000|2022-06-28 02:26:10|440.76|437.96|440.94|438.14|440.94|438.14|440.68|437.88|0
1656383180000|2022-06-28 02:26:20|440.76|437.96|440.94|438.14|440.94|438.14|440.76|437.96|0
1656383190000|2022-06-28 02:26:30|441.11|438.31|441.11|438.31|441.11|438.31|441.11|438.31|0
1656383200000|2022-06-28 02:26:40|441.63|438.83|441.81|439.01|441.98|439.18|441.63|438.83|0
1656383210000|2022-06-28 02:26:50|441.98|439.18|443.9|441.1|443.9|441.1|441.98|439.18|0
1656383220000|2022-06-28 02:27:00|444.17|441.37|444.78|441.98|444.87|442.07|444.17|441.37|0
1656383230000|2022-06-28 02:27:10|445.48|442.68|444.78|441.98|445.48|442.68|444.78|441.98|0
1656383240000|2022-06-28 02:27:20|444.6|441.8|444.78|441.98|444.78|441.98|444.25|441.45|0
1656383250000|2022-06-28 02:27:30|445.31|442.51|445.05|442.25|445.31|442.51|444.96|442.16|0
1656383260000|2022-06-28 02:27:40|445.13|442.33|445.83|443.03|445.83|443.03|445.13|442.33|0
1656383270000|2022-06-28 02:27:50|445.57|442.77|446.71|443.91|446.88|444.08|445.57|442.77|0
1656383280000|2022-06-28 02:28:00|446.53|443.73|446.18|443.38|446.71|443.91|446.18|443.38|0
1656383290000|2022-06-28 02:28:10|446.1|443.3|446.36|443.56|446.36|443.56|446.1|443.3|0
1656383300000|2022-06-28 02:28:20|446.27|443.47|445.13|442.33|446.27|443.47|445.13|442.33|0
1656383310000|2022-06-28 02:28:30|444.78|441.98|445.13|442.33|445.22|442.42|444.78|441.98|0
1656383320000|2022-06-28 02:28:40|445.05|442.25|445.31|442.51|445.57|442.77|445.05|442.25|0
1656383330000|2022-06-28 02:28:50|445.66|442.86|445.4|442.6|445.66|442.86|445.4|442.6|0
1656383340000|2022-06-28 02:29:00|445.48|442.68|445.57|442.77|445.57|442.77|445.48|442.68|0
1656383350000|2022-06-28 02:29:10|445.75|442.95|445.57|442.77|445.75|442.95|445.57|442.77|0
1656383360000|2022-06-28 02:29:20|445.48|442.68|445.66|442.86|445.66|442.86|445.4|442.6|0
1656383370000|2022-06-28 02:29:30|445.4|442.6|445.3|442.5|445.4|442.6|445.3|442.5|0
1656383380000|2022-06-28 02:29:40|444.95|442.15|445.13|442.33|445.13|442.33|444.78|441.98|0
1656383390000|2022-06-28 02:29:50|444.95|442.15|444.87|442.07|444.95|442.15|444.87|442.07|0
1656383400000|2022-06-28 02:30:00|445.3|442.5|444.69|441.89|445.3|442.5|444.6|441.8|0
1656383410000|2022-06-28 02:30:10|444.25|441.45|444.25|441.45|444.52|441.72|444.17|441.37|0
1656383420000|2022-06-28 02:30:20|443.9|441.1|444.08|441.28|444.17|441.37|443.82|441.02|0
1656383430000|2022-06-28 02:30:30|443.99|441.19|444.08|441.28|444.08|441.28|443.9|441.1|0
1656383440000|2022-06-28 02:30:40|443.9|441.1|443.9|441.1|444.08|441.28|443.9|441.1|0
1656383450000|2022-06-28 02:30:50|444.43|441.63|444.25|441.45|444.43|441.63|444.25|441.45|0
1656383460000|2022-06-28 02:31:00|444.43|441.63|444.43|441.63|444.6|441.8|444.43|441.63|0
1656383470000|2022-06-28 02:31:10|444.69|441.89|444.69|441.89|444.78|441.98|444.69|441.89|0
1656383480000|2022-06-28 02:31:20|444.78|441.98|445.22|442.42|445.22|442.42|444.78|441.98|0
1656383490000|2022-06-28 02:31:30|445.3|442.5|445.3|442.5|445.3|442.5|445.13|442.33|0
1656383500000|2022-06-28 02:31:40|445.4|442.6|445.48|442.68|445.48|442.68|445.3|442.5|0
1656383510000|2022-06-28 02:31:50|445.4|442.6|445.13|442.33|445.4|442.6|445.04|442.24|0
1656383530000|2022-06-28 02:32:10|445.22|442.42|445.48|442.68|445.48|442.68|445.22|442.42|0
1656383540000|2022-06-28 02:32:20|445.65|442.85|445.83|443.03|446.1|443.3|445.65|442.85|0
1656383550000|2022-06-28 02:32:30|445.65|442.85|445.75|442.95|445.75|442.95|445.65|442.85|0
1656383560000|2022-06-28 02:32:40|445.83|443.03|446.01|443.21|446.01|443.21|445.83|443.03|0
1656383570000|2022-06-28 02:32:50|446.18|443.38|446.01|443.21|446.18|443.38|446.01|443.21|0
1656383580000|2022-06-28 02:33:00|446.1|443.3|446.18|443.38|446.18|443.38|446.1|443.3|0
1656383590000|2022-06-28 02:33:10|446|443.2|445.92|443.12|446|443.2|445.92|443.12|0
1656383600000|2022-06-28 02:33:20|445.83|443.03|445.13|442.33|445.83|443.03|445.13|442.33|0
1656383620000|2022-06-28 02:33:40|445.22|442.42|444.95|442.15|445.22|442.42|444.95|442.15|0
1656383630000|2022-06-28 02:33:50|445.04|442.24|445.04|442.24|445.22|442.42|444.95|442.15|0
1656383640000|2022-06-28 02:34:00|444.95|442.15|444.78|441.98|444.95|442.15|444.78|441.98|0
1656383650000|2022-06-28 02:34:10|444.69|441.89|444.87|442.07|444.87|442.07|444.69|441.89|0
1656383660000|2022-06-28 02:34:20|444.78|441.98|444.43|441.63|444.78|441.98|444.43|441.63|0
1656383670000|2022-06-28 02:34:30|444.52|441.72|444.25|441.45|444.52|441.72|444.25|441.45|0
1656383680000|2022-06-28 02:34:40|444.08|441.28|443.82|441.02|444.08|441.28|443.82|441.02|0
1656383690000|2022-06-28 02:34:50|443.9|441.1|443.55|440.75|443.99|441.19|443.55|440.75|0
1656383700000|2022-06-28 02:35:00|443.38|440.58|443.64|440.84|443.64|440.84|443.38|440.58|0
1656383710000|2022-06-28 02:35:10|443.38|440.58|443.38|440.58|443.38|440.58|443.12|440.32|0
1656383720000|2022-06-28 02:35:20|443.2|440.4|443.29|440.49|443.38|440.58|443.2|440.4|0
1656383730000|2022-06-28 02:35:30|443.2|440.4|443.29|440.49|443.29|440.49|443.03|440.23|0
1656383740000|2022-06-28 02:35:40|443.2|440.4|443.03|440.23|443.2|440.4|443.03|440.23|0
1656383750000|2022-06-28 02:35:50|442.94|440.14|443.12|440.32|443.12|440.32|442.85|440.05|0
1656383760000|2022-06-28 02:36:00|443.29|440.49|443.55|440.75|443.55|440.75|443.2|440.4|0
1656383770000|2022-06-28 02:36:10|443.73|440.93|444.25|441.45|444.25|441.45|443.55|440.75|0
1656383780000|2022-06-28 02:36:20|444.08|441.28|443.99|441.19|444.08|441.28|443.99|441.19|0
1656383790000|2022-06-28 02:36:30|443.9|441.1|444.08|441.28|444.08|441.28|443.9|441.1|0
1656383800000|2022-06-28 02:36:40|443.99|441.19|443.99|441.19|444.08|441.28|443.99|441.19|0
1656383810000|2022-06-28 02:36:50|443.9|441.1|443.73|440.93|443.9|441.1|443.73|440.93|0
1656383820000|2022-06-28 02:37:00|443.82|441.02|443.2|440.4|443.82|441.02|443.2|440.4|0
1656383830000|2022-06-28 02:37:10|443.12|440.32|442.94|440.14|443.12|440.32|442.85|440.05|0
1656383840000|2022-06-28 02:37:20|443.03|440.23|443.03|440.23|443.03|440.23|442.85|440.05|0
1656383850000|2022-06-28 02:37:30|443.2|440.4|443.38|440.58|443.38|440.58|443.2|440.4|0
1656383860000|2022-06-28 02:37:40|443.2|440.4|442.77|439.97|443.2|440.4|442.77|439.97|0
1656383870000|2022-06-28 02:37:50|442.68|439.88|442.68|439.88|442.68|439.88|442.68|439.88|0
1656383880000|2022-06-28 02:38:00|442.85|440.05|443.03|440.23|443.03|440.23|442.85|440.05|0
1656383890000|2022-06-28 02:38:10|442.85|440.05|443.2|440.4|443.2|440.4|442.85|440.05|0
1656383900000|2022-06-28 02:38:20|443.03|440.23|443.38|440.58|443.55|440.75|443.03|440.23|0
1656383910000|2022-06-28 02:38:30|443.55|440.75|443.64|440.84|443.64|440.84|443.38|440.58|0
1656383920000|2022-06-28 02:38:40|443.55|440.75|443.72|440.92|443.72|440.92|443.55|440.75|0
1656383930000|2022-06-28 02:38:50|443.82|441.02|443.82|441.02|443.82|441.02|443.82|441.02|0
1656383940000|2022-06-28 02:39:00|443.9|441.1|443.82|441.02|443.9|441.1|443.82|441.02|0
1656383950000|2022-06-28 02:39:10|443.9|441.1|443.64|440.84|443.9|441.1|443.64|440.84|0
1656383960000|2022-06-28 02:39:20|443.37|440.57|443.64|440.84|443.64|440.84|443.37|440.57|0
1656383970000|2022-06-28 02:39:30|443.55|440.75|443.29|440.49|443.55|440.75|443.29|440.49|0
1656383980000|2022-06-28 02:39:40|443.37|440.57|443.55|440.75|443.55|440.75|443.37|440.57|0
1656383990000|2022-06-28 02:39:50|443.47|440.67|443.2|440.4|443.55|440.75|443.2|440.4|0
1656384000000|2022-06-28 02:40:00|443.02|440.22|443.2|440.4|443.2|440.4|443.02|440.22|0
1656384010000|2022-06-28 02:40:10|443.12|440.32|443.02|440.22|443.12|440.32|443.02|440.22|0
1656384020000|2022-06-28 02:40:20|442.85|440.05|442.94|440.14|442.94|440.14|442.68|439.88|0
1656384030000|2022-06-28 02:40:30|443.02|440.22|443.72|440.92|443.72|440.92|443.02|440.22|0
1656384040000|2022-06-28 02:40:40|443.55|440.75|443.72|440.92|443.72|440.92|443.55|440.75|0
1656384050000|2022-06-28 02:40:50|443.9|441.1|443.72|440.92|443.9|441.1|443.72|440.92|0
1656384060000|2022-06-28 02:41:00|443.9|441.1|443.82|441.02|444.07|441.27|443.82|441.02|0
1656384070000|2022-06-28 02:41:10|443.9|441.1|443.72|440.92|443.9|441.1|443.55|440.75|0
1656384080000|2022-06-28 02:41:20|443.81|441.01|443.81|441.01|443.81|441.01|443.81|441.01|0
1656384090000|2022-06-28 02:41:30|443.72|440.92|443.64|440.84|443.81|441.01|443.64|440.84|0
1656384100000|2022-06-28 02:41:40|443.37|440.57|443.55|440.75|443.55|440.75|443.29|440.49|0
1656384110000|2022-06-28 02:41:50|443.46|440.66|443.46|440.66|443.46|440.66|443.37|440.57|0
1656384120000|2022-06-28 02:42:00|443.55|440.75|443.72|440.92|443.72|440.92|443.46|440.66|0
1656384130000|2022-06-28 02:42:10|443.64|440.84|443.64|440.84|443.64|440.84|443.55|440.75|0
1656384140000|2022-06-28 02:42:20|443.55|440.75|443.37|440.57|443.55|440.75|443.37|440.57|0
1656384150000|2022-06-28 02:42:30|443.64|440.84|443.46|440.66|443.64|440.84|443.46|440.66|0
1656384160000|2022-06-28 02:42:40|443.55|440.75|443.55|440.75|443.55|440.75|443.46|440.66|0
1656384170000|2022-06-28 02:42:50|443.64|440.84|443.72|440.92|443.72|440.92|443.64|440.84|0
1656384180000|2022-06-28 02:43:00|443.55|440.75|443.64|440.84|443.64|440.84|443.55|440.75|0
1656384190000|2022-06-28 02:43:10|443.72|440.92|443.64|440.84|443.72|440.92|443.64|440.84|0
1656384200000|2022-06-28 02:43:20|443.72|440.92|443.72|440.92|443.72|440.92|443.64|440.84|0
1656384210000|2022-06-28 02:43:30|443.55|440.75|443.55|440.75|443.55|440.75|443.55|440.75|0
1656384220000|2022-06-28 02:43:40|443.64|440.84|443.72|440.92|443.72|440.92|443.64|440.84|0
1656384230000|2022-06-28 02:43:50|443.9|441.1|443.81|441.01|443.9|441.1|443.81|441.01|0
1656384240000|2022-06-28 02:44:00|443.72|440.92|443.9|441.1|443.9|441.1|443.55|440.75|0
1656384250000|2022-06-28 02:44:10|444.07|441.27|444.25|441.45|444.25|441.45|444.07|441.27|0
1656384260000|2022-06-28 02:44:20|444.16|441.36|444.34|441.54|444.34|441.54|444.16|441.36|0
1656384270000|2022-06-28 02:44:30|444.07|441.27|443.72|440.92|444.07|441.27|443.72|440.92|0
1656384280000|2022-06-28 02:44:40|443.55|440.75|443.55|440.75|443.55|440.75|443.55|440.75|0
1656384290000|2022-06-28 02:44:50|443.72|440.92|443.72|440.92|443.72|440.92|443.72|440.92|0
1656384300000|2022-06-28 02:45:00|443.64|440.84|443.64|440.84|443.72|440.92|443.37|440.57|0
1656384310000|2022-06-28 02:45:10|443.72|440.92|443.64|440.84|443.72|440.92|443.64|440.84|0
1656384320000|2022-06-28 02:45:20|444.25|441.45|444.25|441.45|444.25|441.45|444.25|441.45|0
1656384330000|2022-06-28 02:45:30|444.16|441.36|444.69|441.89|444.69|441.89|444.16|441.36|0
1656384340000|2022-06-28 02:45:40|444.77|441.97|444.6|441.8|444.77|441.97|444.6|441.8|0
1656384350000|2022-06-28 02:45:50|444.51|441.71|444.6|441.8|444.6|441.8|444.42|441.62|0
1656384360000|2022-06-28 02:46:00|444.77|441.97|444.42|441.62|444.77|441.97|444.42|441.62|0
1656384370000|2022-06-28 02:46:10|444.16|441.36|444.16|441.36|444.16|441.36|444.16|441.36|0
1656384380000|2022-06-28 02:46:20|444.25|441.45|444.07|441.27|444.25|441.45|444.07|441.27|0
1656384420000|2022-06-28 02:47:00|443.64|440.84|443.55|440.75|443.81|441.01|443.55|440.75|0
1656384430000|2022-06-28 02:47:10|443.46|440.66|443.37|440.57|443.46|440.66|443.37|440.57|0
1656384440000|2022-06-28 02:47:20|443.2|440.4|442.59|439.79|443.2|440.4|442.5|439.7|0
1656384450000|2022-06-28 02:47:30|442.76|439.96|442.85|440.05|442.85|440.05|442.67|439.87|0
1656384460000|2022-06-28 02:47:40|442.67|439.87|442.5|439.7|442.85|440.05|442.5|439.7|0
1656384470000|2022-06-28 02:47:50|442.41|439.61|442.32|439.52|442.5|439.7|442.32|439.52|0
1656384480000|2022-06-28 02:48:00|442.5|439.7|442.32|439.52|442.5|439.7|442.32|439.52|0
1656384490000|2022-06-28 02:48:10|442.41|439.61|442.41|439.61|442.41|439.61|442.32|439.52|0
1656384500000|2022-06-28 02:48:20|442.15|439.35|442.06|439.26|442.15|439.35|442.06|439.26|0
1656384510000|2022-06-28 02:48:30|441.97|439.17|442.15|439.35|442.15|439.35|441.97|439.17|0
1656384520000|2022-06-28 02:48:40|442.24|439.44|442.32|439.52|442.32|439.52|442.15|439.35|0
1656384530000|2022-06-28 02:48:50|442.15|439.35|442.06|439.26|442.15|439.35|441.97|439.17|0
1656384540000|2022-06-28 02:49:00|441.97|439.17|442.15|439.35|442.15|439.35|441.97|439.17|0
1656384550000|2022-06-28 02:49:10|442.41|439.61|442.41|439.61|442.41|439.61|442.41|439.61|0
1656384560000|2022-06-28 02:49:20|442.15|439.35|442.32|439.52|442.41|439.61|442.15|439.35|0
1656384570000|2022-06-28 02:49:30|442.41|439.61|442.32|439.52|442.41|439.61|442.15|439.35|0
1656384580000|2022-06-28 02:49:40|442.24|439.44|442.24|439.44|442.32|439.52|442.24|439.44|0
1656384590000|2022-06-28 02:49:50|442.32|439.52|442.32|439.52|442.41|439.61|442.32|439.52|0
1656384600000|2022-06-28 02:50:00|442.5|439.7|442.24|439.44|442.5|439.7|442.24|439.44|0
1656384610000|2022-06-28 02:50:10|442.32|439.52|442.32|439.52|442.32|439.52|442.24|439.44|0
1656384620000|2022-06-28 02:50:20|442.15|439.35|442.15|439.35|442.15|439.35|442.15|439.35|0
1656384630000|2022-06-28 02:50:30|441.97|439.17|441.8|439|441.97|439.17|441.8|439|0
1656384640000|2022-06-28 02:50:40|441.62|438.82|441.45|438.65|441.62|438.82|441.45|438.65|0
1656384650000|2022-06-28 02:50:50|441.54|438.74|441.62|438.82|441.8|439|441.54|438.74|0
1656384660000|2022-06-28 02:51:00|441.45|438.65|441.1|438.3|441.45|438.65|441.1|438.3|0
1656384670000|2022-06-28 02:51:10|441.19|438.39|441.27|438.47|441.27|438.47|441.1|438.3|0
1656384680000|2022-06-28 02:51:20|441.1|438.3|441.27|438.47|441.27|438.47|441.1|438.3|0
1656384690000|2022-06-28 02:51:30|441.45|438.65|441.19|438.39|441.45|438.65|441.19|438.39|0
1656384700000|2022-06-28 02:51:40|441.27|438.47|441.27|438.47|441.27|438.47|441.27|438.47|0
1656384720000|2022-06-28 02:52:00|441.19|438.39|441.27|438.47|441.27|438.47|441.19|438.39|0
1656384730000|2022-06-28 02:52:10|440.75|437.95|441.27|438.47|441.27|438.47|440.75|437.95|0
1656384740000|2022-06-28 02:52:20|441.1|438.3|441.45|438.65|441.62|438.82|441.1|438.3|0
1656384780000|2022-06-28 02:53:00|441.1|438.3|441.27|438.47|441.27|438.47|441.1|438.3|0
1656384790000|2022-06-28 02:53:10|441.36|438.56|441.62|438.82|441.62|438.82|441.36|438.56|0
1656384800000|2022-06-28 02:53:20|441.45|438.65|441.45|438.65|441.45|438.65|441.36|438.56|0
1656384810000|2022-06-28 02:53:30|441.36|438.56|441.45|438.65|441.45|438.65|441.36|438.56|0
1656384830000|2022-06-28 02:53:50|441.62|438.82|441.62|438.82|441.62|438.82|441.62|438.82|0
1656384840000|2022-06-28 02:54:00|441.54|438.74|441.71|438.91|441.8|439|441.54|438.74|0
1656384850000|2022-06-28 02:54:10|441.8|439|441.62|438.82|441.8|439|441.62|438.82|0
1656384860000|2022-06-28 02:54:20|441.45|438.65|441.45|438.65|441.45|438.65|441.45|438.65|0
1656384870000|2022-06-28 02:54:30|441.27|438.47|441.27|438.47|441.27|438.47|441.27|438.47|0
1656384880000|2022-06-28 02:54:40|441.45|438.65|441.62|438.82|441.62|438.82|441.45|438.65|0
1656384890000|2022-06-28 02:54:50|441.8|439|441.62|438.82|441.8|439|441.62|438.82|0
1656384910000|2022-06-28 02:55:10|441.8|439|441.8|439|441.89|439.09|441.8|439|0
1656384930000|2022-06-28 02:55:30|441.62|438.82|441.62|438.82|441.62|438.82|441.62|438.82|0
1656384970000|2022-06-28 02:56:10|441.8|439|441.8|439|441.8|439|441.8|439|0
1656384980000|2022-06-28 02:56:20|441.62|438.82|441.62|438.82|441.62|438.82|441.45|438.65|0
1656384990000|2022-06-28 02:56:30|441.8|439|441.71|438.91|441.8|439|441.71|438.91|0
1656385000000|2022-06-28 02:56:40|441.62|438.82|441.62|438.82|441.62|438.82|441.62|438.82|0
1656385010000|2022-06-28 02:56:50|441.45|438.65|441.45|438.65|441.45|438.65|441.45|438.65|0
1656385020000|2022-06-28 02:57:00|441.36|438.56|441.45|438.65|441.45|438.65|441.36|438.56|0
1656385040000|2022-06-28 02:57:20|441.27|438.47|441.27|438.47|441.27|438.47|441.27|438.47|0
1656385050000|2022-06-28 02:57:30|441.36|438.56|441.36|438.56|441.36|438.56|441.36|438.56|0
1656385060000|2022-06-28 02:57:40|441.45|438.65|441.45|438.65|441.45|438.65|441.45|438.65|0
1656385070000|2022-06-28 02:57:50|441.62|438.82|441.62|438.82|441.62|438.82|441.62|438.82|0
1656385080000|2022-06-28 02:58:00|441.45|438.65|441.45|438.65|441.45|438.65|441.27|438.47|0
1656385090000|2022-06-28 02:58:10|441.36|438.56|441.45|438.65|441.45|438.65|441.36|438.56|0
1656385120000|2022-06-28 02:58:40|441.62|438.82|441.54|438.74|441.62|438.82|441.54|438.74|0
1656385130000|2022-06-28 02:58:50|441.45|438.65|441.27|438.47|441.45|438.65|441.27|438.47|0
1656385140000|2022-06-28 02:59:00|441.1|438.3|440.92|438.12|441.1|438.3|440.92|438.12|0
1656385150000|2022-06-28 02:59:10|440.75|437.95|440.75|437.95|440.75|437.95|440.57|437.77|0
1656385160000|2022-06-28 02:59:20|440.66|437.86|440.75|437.95|440.75|437.95|440.66|437.86|0
1656385170000|2022-06-28 02:59:30|440.92|438.12|440.75|437.95|440.92|438.12|440.75|437.95|0
1656385180000|2022-06-28 02:59:40|440.92|438.12|440.92|438.12|440.92|438.12|440.92|438.12|0
1656385190000|2022-06-28 02:59:50|441.01|438.21|441.19|438.39|441.19|438.39|441.01|438.21|0
1656385200000|2022-06-28 03:00:00|440.75|437.95|440.75|437.95|440.75|437.95|440.75|437.95|0
1656385210000|2022-06-28 03:00:10|441.01|438.21|440.92|438.12|441.01|438.21|440.92|438.12|0
1656385220000|2022-06-28 03:00:20|440.75|437.95|440.92|438.12|440.92|438.12|440.75|437.95|0
1656385250000|2022-06-28 03:00:50|441.1|438.3|441.27|438.47|441.27|438.47|441.1|438.3|0
1656385270000|2022-06-28 03:01:10|441.19|438.39|441.36|438.56|441.36|438.56|441.19|438.39|0
1656385280000|2022-06-28 03:01:20|441.44|438.64|441.44|438.64|441.44|438.64|441.36|438.56|0
1656385290000|2022-06-28 03:01:30|441.27|438.47|441.27|438.47|441.27|438.47|441.27|438.47|0
1656385300000|2022-06-28 03:01:40|441.36|438.56|441.36|438.56|441.36|438.56|441.36|438.56|0
1656385310000|2022-06-28 03:01:50|441.44|438.64|441.27|438.47|441.44|438.64|441.27|438.47|0
1656385320000|2022-06-28 03:02:00|441.44|438.64|441.44|438.64|441.44|438.64|441.44|438.64|0
1656385330000|2022-06-28 03:02:10|441.27|438.47|441.1|438.3|441.27|438.47|441.1|438.3|0
1656385340000|2022-06-28 03:02:20|440.92|438.12|441.27|438.47|441.27|438.47|440.92|438.12|0
1656385350000|2022-06-28 03:02:30|441.1|438.3|441.1|438.3|441.1|438.3|441.1|438.3|0
1656385360000|2022-06-28 03:02:40|440.92|438.12|441.27|438.47|441.27|438.47|440.92|438.12|0
1656385370000|2022-06-28 03:02:50|441.44|438.64|441.44|438.64|441.44|438.64|441.44|438.64|0
1656385380000|2022-06-28 03:03:00|441.53|438.73|441.62|438.82|441.62|438.82|441.53|438.73|0
1656385390000|2022-06-28 03:03:10|441.71|438.91|441.62|438.82|441.71|438.91|441.53|438.73|0
1656385400000|2022-06-28 03:03:20|441.44|438.64|441.53|438.73|441.53|438.73|441.27|438.47|0
1656385410000|2022-06-28 03:03:30|441.44|438.64|441.44|438.64|441.44|438.64|441.44|438.64|0
1656385420000|2022-06-28 03:03:40|441.1|438.3|441.1|438.3|441.1|438.3|441.1|438.3|0
1656385430000|2022-06-28 03:03:50|441.27|438.47|441.1|438.3|441.27|438.47|441.1|438.3|0
1656385440000|2022-06-28 03:04:00|441.19|438.39|441.27|438.47|441.27|438.47|441.19|438.39|0
1656385450000|2022-06-28 03:04:10|441.36|438.56|441.09|438.29|441.36|438.56|441.09|438.29|0
1656385460000|2022-06-28 03:04:20|441.27|438.47|441.19|438.39|441.27|438.47|441.09|438.29|0
1656385470000|2022-06-28 03:04:30|441.09|438.29|441.09|438.29|441.09|438.29|441.09|438.29|0
1656385480000|2022-06-28 03:04:40|441.01|438.21|441.01|438.21|441.01|438.21|441.01|438.21|0
1656385490000|2022-06-28 03:04:50|440.92|438.12|440.92|438.12|440.92|438.12|440.92|438.12|0
1656385500000|2022-06-28 03:05:00|441.09|438.29|440.92|438.12|441.09|438.29|440.92|438.12|0
1656385510000|2022-06-28 03:05:10|441.01|438.21|440.92|438.12|441.09|438.29|440.92|438.12|0
1656385520000|2022-06-28 03:05:20|441.27|438.47|441.09|438.29|441.27|438.47|441.09|438.29|0
1656385540000|2022-06-28 03:05:40|440.92|438.12|440.92|438.12|440.92|438.12|440.92|438.12|0
1656385550000|2022-06-28 03:05:50|441.09|438.29|441.09|438.29|441.09|438.29|441.09|438.29|0
1656385560000|2022-06-28 03:06:00|440.92|438.12|440.92|438.12|440.92|438.12|440.92|438.12|0
1656385590000|2022-06-28 03:06:30|440.57|437.77|440.57|437.77|440.57|437.77|440.57|437.77|0
1656385600000|2022-06-28 03:06:40|440.4|437.6|438.83|436.03|440.4|437.6|438.83|436.03|0
1656385610000|2022-06-28 03:06:50|439|436.2|439.18|436.38|439.18|436.38|439|436.2|0
1656385620000|2022-06-28 03:07:00|439.09|436.29|438.83|436.03|439.09|436.29|438.83|436.03|0
1656385630000|2022-06-28 03:07:10|438.75|435.95|438.75|435.95|438.75|435.95|438.75|435.95|0
1656385640000|2022-06-28 03:07:20|438.66|435.86|438.31|435.51|438.66|435.86|437.96|435.16|0
1656385650000|2022-06-28 03:07:30|437.79|434.99|437.79|434.99|437.79|434.99|437.61|434.81|0
1656385660000|2022-06-28 03:07:40|437.61|434.81|437.7|434.9|437.7|434.9|437.44|434.64|0
1656385670000|2022-06-28 03:07:50|437.88|435.08|437.96|435.16|437.96|435.16|437.88|435.08|0
1656385680000|2022-06-28 03:08:00|438.13|435.33|438.23|435.43|438.4|435.6|438.13|435.33|0
1656385690000|2022-06-28 03:08:10|438.31|435.51|438.31|435.51|438.31|435.51|438.22|435.42|0
1656385700000|2022-06-28 03:08:20|438.48|435.68|438.48|435.68|438.83|436.03|438.48|435.68|0
1656385710000|2022-06-28 03:08:30|438.31|435.51|437.96|435.16|438.31|435.51|437.96|435.16|0
1656385720000|2022-06-28 03:08:40|438.13|435.33|438.13|435.33|438.13|435.33|438.13|435.33|0
1656385730000|2022-06-28 03:08:50|438.22|435.42|438.31|435.51|438.4|435.6|438.22|435.42|0
1656385740000|2022-06-28 03:09:00|438.22|435.42|438.48|435.68|438.48|435.68|438.22|435.42|0
1656385750000|2022-06-28 03:09:10|438.57|435.77|438.57|435.77|438.57|435.77|438.48|435.68|0
1656385760000|2022-06-28 03:09:20|438.83|436.03|438.83|436.03|438.83|436.03|438.57|435.77|0
1656385770000|2022-06-28 03:09:30|438.75|435.95|438.75|435.95|438.83|436.03|438.66|435.86|0
1656385780000|2022-06-28 03:09:40|438.48|435.68|438.4|435.6|438.48|435.68|438.31|435.51|0
1656385790000|2022-06-28 03:09:50|438.22|435.42|438.22|435.42|438.4|435.6|438.22|435.42|0
1656385800000|2022-06-28 03:10:00|438.4|435.6|438.66|435.86|438.66|435.86|438.4|435.6|0
1656385810000|2022-06-28 03:10:10|439|436.2|439|436.2|439.18|436.38|439|436.2|0
1656385820000|2022-06-28 03:10:20|439.09|436.29|439.09|436.29|439.09|436.29|439.09|436.29|0
1656385830000|2022-06-28 03:10:30|439.18|436.38|439.18|436.38|439.18|436.38|439.18|436.38|0
1656385840000|2022-06-28 03:10:40|439.27|436.47|439.35|436.55|439.35|436.55|439.27|436.47|0
1656385850000|2022-06-28 03:10:50|439.18|436.38|439.18|436.38|439.18|436.38|439.18|436.38|0
1656385860000|2022-06-28 03:11:00|439.09|436.29|439.18|436.38|439.18|436.38|439|436.2|0
1656385870000|2022-06-28 03:11:10|439.27|436.47|439.35|436.55|439.35|436.55|439.27|436.47|0
1656385890000|2022-06-28 03:11:30|439.27|436.47|439.27|436.47|439.27|436.47|439.18|436.38|0
1656385900000|2022-06-28 03:11:40|439.35|436.55|439.35|436.55|439.35|436.55|439.35|436.55|0
1656385920000|2022-06-28 03:12:00|439.27|436.47|439.18|436.38|439.27|436.47|439.09|436.29|0
1656385930000|2022-06-28 03:12:10|439|436.2|438.57|435.77|439|436.2|438.57|435.77|0
1656385940000|2022-06-28 03:12:20|438.48|435.68|438.65|435.85|438.65|435.85|438.48|435.68|0
1656385950000|2022-06-28 03:12:30|438.48|435.68|438.65|435.85|438.65|435.85|438.48|435.68|0
1656385960000|2022-06-28 03:12:40|438.48|435.68|438.48|435.68|438.48|435.68|438.48|435.68|0
1656385970000|2022-06-28 03:12:50|438.31|435.51|438.65|435.85|438.65|435.85|438.31|435.51|0
1656385980000|2022-06-28 03:13:00|438.57|435.77|438.83|436.03|438.83|436.03|438.57|435.77|0
1656385990000|2022-06-28 03:13:10|439.18|436.38|439.27|436.47|439.35|436.55|439.18|436.38|0
1656386000000|2022-06-28 03:13:20|439.35|436.55|439.7|436.9|439.7|436.9|439.35|436.55|0
1656386010000|2022-06-28 03:13:30|439.52|436.72|439.7|436.9|439.7|436.9|439.52|436.72|0
1656386020000|2022-06-28 03:13:40|439.52|436.72|439.52|436.72|439.52|436.72|439.52|436.72|0
1656386030000|2022-06-28 03:13:50|439.44|436.64|439.44|436.64|439.44|436.64|439.44|436.64|0
1656386040000|2022-06-28 03:14:00|439.61|436.81|439.52|436.72|439.61|436.81|439.52|436.72|0
1656386050000|2022-06-28 03:14:10|439.35|436.55|439.35|436.55|439.35|436.55|439.35|436.55|0
1656386060000|2022-06-28 03:14:20|439.44|436.64|439.7|436.9|439.7|436.9|439.44|436.64|0
1656386070000|2022-06-28 03:14:30|439.61|436.81|439.44|436.64|439.61|436.81|439.44|436.64|0
1656386080000|2022-06-28 03:14:40|439.52|436.72|439.61|436.81|439.7|436.9|439.52|436.72|0
1656386090000|2022-06-28 03:14:50|439.52|436.72|439.52|436.72|439.61|436.81|439.52|436.72|0
1656386100000|2022-06-28 03:15:00|439.61|436.81|439.52|436.72|439.61|436.81|439.52|436.72|0
1656386110000|2022-06-28 03:15:10|439.35|436.55|439.52|436.72|439.52|436.72|439.35|436.55|0
1656386120000|2022-06-28 03:15:20|439.27|436.47|439.44|436.64|439.44|436.64|439.27|436.47|0
1656386130000|2022-06-28 03:15:30|439.35|436.55|439.35|436.55|439.35|436.55|439.35|436.55|0
1656386140000|2022-06-28 03:15:40|439.52|436.72|439.52|436.72|439.52|436.72|439.52|436.72|0
1656386160000|2022-06-28 03:16:00|439.17|436.37|439.09|436.29|439.17|436.37|439.09|436.29|0
1656386170000|2022-06-28 03:16:10|439|436.2|439.09|436.29|439.09|436.29|439|436.2|0
1656386180000|2022-06-28 03:16:20|439.17|436.37|439.09|436.29|439.17|436.37|439.09|436.29|0
1656386190000|2022-06-28 03:16:30|439|436.2|439.17|436.37|439.17|436.37|439|436.2|0
1656386200000|2022-06-28 03:16:40|439.35|436.55|439.26|436.46|439.35|436.55|439.26|436.46|0
1656386210000|2022-06-28 03:16:50|439.52|436.72|439.52|436.72|439.52|436.72|439.52|436.72|0
1656386250000|2022-06-28 03:17:30|439.44|436.64|439.87|437.07|439.87|437.07|439.44|436.64|0
1656386260000|2022-06-28 03:17:40|440.22|437.42|440.04|437.24|440.22|437.42|439.96|437.16|0
1656386270000|2022-06-28 03:17:50|439.87|437.07|439.87|437.07|439.87|437.07|439.87|437.07|0
1656386280000|2022-06-28 03:18:00|439.96|437.16|440.04|437.24|440.04|437.24|439.96|437.16|0
1656386290000|2022-06-28 03:18:10|440.22|437.42|440.39|437.59|440.39|437.59|440.22|437.42|0
1656386300000|2022-06-28 03:18:20|440.48|437.68|440.57|437.77|440.57|437.77|440.39|437.59|0
1656386310000|2022-06-28 03:18:30|440.48|437.68|440.39|437.59|440.48|437.68|440.39|437.59|0
1656386330000|2022-06-28 03:18:50|440.13|437.33|440.04|437.24|440.13|437.33|439.96|437.16|0
1656386340000|2022-06-28 03:19:00|439.96|437.16|439.87|437.07|439.96|437.16|439.87|437.07|0
1656386350000|2022-06-28 03:19:10|440.04|437.24|439.87|437.07|440.04|437.24|439.87|437.07|0
1656386360000|2022-06-28 03:19:20|439.96|437.16|440.04|437.24|440.04|437.24|439.96|437.16|0
1656386370000|2022-06-28 03:19:30|439.87|437.07|439.87|437.07|439.87|437.07|439.87|437.07|0
1656386380000|2022-06-28 03:19:40|439.7|436.9|439.52|436.72|439.7|436.9|439.52|436.72|0
1656386390000|2022-06-28 03:19:50|439.35|436.55|439.44|436.64|439.44|436.64|439.35|436.55|0
1656386400000|2022-06-28 03:20:00|439.52|436.72|439.87|437.07|439.87|437.07|439.52|436.72|0
1656386410000|2022-06-28 03:20:10|439.79|436.99|439.87|437.07|439.87|437.07|439.79|436.99|0
1656386420000|2022-06-28 03:20:20|440.04|437.24|439.96|437.16|440.04|437.24|439.96|437.16|0
1656386430000|2022-06-28 03:20:30|440.04|437.24|440.39|437.59|440.39|437.59|440.04|437.24|0
1656386440000|2022-06-28 03:20:40|440.48|437.68|440.74|437.94|440.74|437.94|440.48|437.68|0
1656386450000|2022-06-28 03:20:50|440.57|437.77|440.22|437.42|440.57|437.77|440.22|437.42|0
1656386460000|2022-06-28 03:21:00|440.04|437.24|439.87|437.07|440.04|437.24|439.87|437.07|0
1656386470000|2022-06-28 03:21:10|440.22|437.42|440.31|437.51|440.31|437.51|440.22|437.42|0
1656386480000|2022-06-28 03:21:20|440.39|437.59|440.39|437.59|440.48|437.68|440.39|437.59|0
1656386490000|2022-06-28 03:21:30|440.57|437.77|440.66|437.86|440.74|437.94|440.57|437.77|0
1656386500000|2022-06-28 03:21:40|440.57|437.77|440.39|437.59|440.57|437.77|440.31|437.51|0
1656386510000|2022-06-28 03:21:50|440.48|437.68|440.57|437.77|440.66|437.86|440.48|437.68|0
1656386520000|2022-06-28 03:22:00|440.66|437.86|440.56|437.76|440.66|437.86|440.48|437.68|0
1656386530000|2022-06-28 03:22:10|440.66|437.86|440.48|437.68|440.66|437.86|440.48|437.68|0
1656386540000|2022-06-28 03:22:20|440.56|437.76|440.83|438.03|441.09|438.29|440.56|437.76|0
1656386550000|2022-06-28 03:22:30|440.74|437.94|440.66|437.86|440.74|437.94|440.66|437.86|0
1656386560000|2022-06-28 03:22:40|440.56|437.76|440.22|437.42|440.56|437.76|440.22|437.42|0
1656386570000|2022-06-28 03:22:50|440.31|437.51|440.22|437.42|440.31|437.51|440.22|437.42|0
1656386580000|2022-06-28 03:23:00|440.13|437.33|440.22|437.42|440.22|437.42|440.13|437.33|0
1656386590000|2022-06-28 03:23:10|440.13|437.33|440.48|437.68|440.48|437.68|440.13|437.33|0
1656386600000|2022-06-28 03:23:20|440.39|437.59|440.31|437.51|440.48|437.68|440.31|437.51|0
1656386610000|2022-06-28 03:23:30|440.22|437.42|440.04|437.24|440.22|437.42|440.04|437.24|0
1656386620000|2022-06-28 03:23:40|440.22|437.42|440.31|437.51|440.31|437.51|440.13|437.33|0
1656386630000|2022-06-28 03:23:50|440.39|437.59|440.39|437.59|440.39|437.59|440.39|437.59|0
1656386640000|2022-06-28 03:24:00|440.04|437.24|440.13|437.33|440.13|437.33|439.87|437.07|0
1656386650000|2022-06-28 03:24:10|440.04|437.24|440.04|437.24|440.04|437.24|440.04|437.24|0
1656386660000|2022-06-28 03:24:20|439.96|437.16|439.87|437.07|439.96|437.16|439.87|437.07|0
1656386670000|2022-06-28 03:24:30|440.04|437.24|440.04|437.24|440.22|437.42|440.04|437.24|0
1656386680000|2022-06-28 03:24:40|440.22|437.42|440.04|437.24|440.22|437.42|440.04|437.24|0
1656386690000|2022-06-28 03:24:50|440.22|437.42|440.22|437.42|440.22|437.42|440.13|437.33|0
1656386700000|2022-06-28 03:25:00|440.04|437.24|440.04|437.24|440.04|437.24|440.04|437.24|0
1656386720000|2022-06-28 03:25:20|439.87|437.07|439.87|437.07|439.87|437.07|439.87|437.07|0
1656386730000|2022-06-28 03:25:30|440.04|437.24|439.87|437.07|440.04|437.24|439.87|437.07|0
1656386740000|2022-06-28 03:25:40|440.04|437.24|439.87|437.07|440.04|437.24|439.87|437.07|0
1656386750000|2022-06-28 03:25:50|439.34|436.54|439.34|436.54|439.34|436.54|439.34|436.54|0
1656386760000|2022-06-28 03:26:00|439.17|436.37|439.17|436.37|439.17|436.37|439.17|436.37|0
1656386770000|2022-06-28 03:26:10|439.09|436.29|439.34|436.54|439.34|436.54|439.09|436.29|0
1656386780000|2022-06-28 03:26:20|439.17|436.37|439.52|436.72|439.52|436.72|439.17|436.37|0
1656386790000|2022-06-28 03:26:30|439.43|436.63|439.52|436.72|439.52|436.72|439.43|436.63|0
1656386800000|2022-06-28 03:26:40|439.34|436.54|439.17|436.37|439.34|436.54|439.17|436.37|0
1656386810000|2022-06-28 03:26:50|439.09|436.29|439|436.2|439.17|436.37|439|436.2|0
1656386820000|2022-06-28 03:27:00|439.09|436.29|439.17|436.37|439.17|436.37|439|436.2|0
1656386830000|2022-06-28 03:27:10|439|436.2|439.17|436.37|439.17|436.37|439|436.2|0
1656386840000|2022-06-28 03:27:20|439.34|436.54|439.34|436.54|439.34|436.54|439.34|436.54|0
1656386850000|2022-06-28 03:27:30|439.26|436.46|439|436.2|439.26|436.46|439|436.2|0
1656386860000|2022-06-28 03:27:40|438.91|436.11|439|436.2|439|436.2|438.82|436.02|0
1656386870000|2022-06-28 03:27:50|438.82|436.02|438.82|436.02|438.82|436.02|438.74|435.94|0
1656386880000|2022-06-28 03:28:00|438.47|435.67|438.13|435.33|438.47|435.67|438.13|435.33|0
1656386890000|2022-06-28 03:28:10|437.95|435.15|438.22|435.42|438.22|435.42|437.95|435.15|0
1656386900000|2022-06-28 03:28:20|437.61|434.81|437.43|434.63|437.61|434.81|437.43|434.63|0
1656386910000|2022-06-28 03:28:30|437.26|434.46|436.91|434.11|437.26|434.46|436.74|433.94|0
1656386920000|2022-06-28 03:28:40|436.56|433.76|436.91|434.11|436.91|434.11|436.56|433.76|0
1656386930000|2022-06-28 03:28:50|437.08|434.28|437.26|434.46|437.26|434.46|437.08|434.28|0
1656386940000|2022-06-28 03:29:00|437.35|434.55|437.43|434.63|437.61|434.81|437.35|434.55|0
1656386950000|2022-06-28 03:29:10|437.61|434.81|437.43|434.63|437.61|434.81|437.43|434.63|0
1656386960000|2022-06-28 03:29:20|437.26|434.46|437.26|434.46|437.26|434.46|437.08|434.28|0
1656386970000|2022-06-28 03:29:30|437.17|434.37|436.91|434.11|437.17|434.37|436.91|434.11|0
1656386980000|2022-06-28 03:29:40|437.08|434.28|437.26|434.46|437.26|434.46|437.08|434.28|0
1656386990000|2022-06-28 03:29:50|437.35|434.55|437.26|434.46|437.43|434.63|437.26|434.46|0
1656387000000|2022-06-28 03:30:00|436.91|434.11|436.83|434.03|436.91|434.11|436.83|434.03|0
1656387010000|2022-06-28 03:30:10|437.26|434.46|437.17|434.37|437.26|434.46|437.08|434.28|0
1656387020000|2022-06-28 03:30:20|437.08|434.28|437|434.2|437.08|434.28|437|434.2|0
1656387030000|2022-06-28 03:30:30|437.08|434.28|436.74|433.94|437.08|434.28|436.74|433.94|0
1656387040000|2022-06-28 03:30:40|436.83|434.03|436.74|433.94|436.91|434.11|436.74|433.94|0
1656387050000|2022-06-28 03:30:50|436.65|433.85|436.39|433.59|436.65|433.85|436.39|433.59|0
1656387060000|2022-06-28 03:31:00|436.48|433.68|436.65|433.85|436.65|433.85|436.39|433.59|0
1656387070000|2022-06-28 03:31:10|436.22|433.42|435.52|432.72|436.22|433.42|435.44|432.64|0
1656387080000|2022-06-28 03:31:20|435.79|432.99|435.79|432.99|435.79|432.99|435.79|432.99|0
1656387090000|2022-06-28 03:31:30|435.87|433.07|435.7|432.9|436.04|433.24|435.7|432.9|0
1656387100000|2022-06-28 03:31:40|436.22|433.42|436.22|433.42|436.22|433.42|436.22|433.42|0
1656387110000|2022-06-28 03:31:50|436.04|433.24|436.22|433.42|436.22|433.42|436.04|433.24|0
1656387120000|2022-06-28 03:32:00|436.13|433.33|436.13|433.33|436.13|433.33|436.04|433.24|0
1656387130000|2022-06-28 03:32:10|436.22|433.42|436.22|433.42|436.22|433.42|436.22|433.42|0
1656387140000|2022-06-28 03:32:20|435.87|433.07|435.52|432.72|435.87|433.07|435.52|432.72|0
1656387150000|2022-06-28 03:32:30|435.7|432.9|435.7|432.9|435.7|432.9|435.52|432.72|0
1656387160000|2022-06-28 03:32:40|435.87|433.07|436.13|433.33|436.13|433.33|435.87|433.07|0
1656387170000|2022-06-28 03:32:50|435.96|433.16|436.39|433.59|436.39|433.59|435.96|433.16|0
1656387180000|2022-06-28 03:33:00|436.48|433.68|436.56|433.76|436.56|433.76|436.48|433.68|0
1656387190000|2022-06-28 03:33:10|436.74|433.94|436.74|433.94|436.74|433.94|436.65|433.85|0
1656387200000|2022-06-28 03:33:20|436.56|433.76|436.56|433.76|436.65|433.85|436.56|433.76|0
1656387210000|2022-06-28 03:33:30|436.74|433.94|436.56|433.76|436.74|433.94|436.56|433.76|0
1656387220000|2022-06-28 03:33:40|436.74|433.94|436.74|433.94|436.74|433.94|436.74|433.94|0
1656387230000|2022-06-28 03:33:50|436.91|434.11|436.91|434.11|436.91|434.11|436.91|434.11|0
1656387250000|2022-06-28 03:34:10|437.08|434.28|437.08|434.28|437.08|434.28|436.91|434.11|0
1656387260000|2022-06-28 03:34:20|437|434.2|437.08|434.28|437.08|434.28|437|434.2|0
1656387270000|2022-06-28 03:34:30|437.17|434.37|437.17|434.37|437.17|434.37|437.17|434.37|0
1656387280000|2022-06-28 03:34:40|436.74|433.94|436.91|434.11|436.91|434.11|436.74|433.94|0
1656387290000|2022-06-28 03:34:50|437|434.2|437.08|434.28|437.08|434.28|437|434.2|0
1656387300000|2022-06-28 03:35:00|437.17|434.37|437.26|434.46|437.26|434.46|437.17|434.37|0
1656387310000|2022-06-28 03:35:10|437.17|434.37|437.26|434.46|437.26|434.46|437.17|434.37|0
1656387320000|2022-06-28 03:35:20|437.43|434.63|436.83|434.03|437.43|434.63|436.83|434.03|0
1656387330000|2022-06-28 03:35:30|436.91|434.11|436.65|433.85|436.91|434.11|436.65|433.85|0
1656387340000|2022-06-28 03:35:40|436.74|433.94|436.91|434.11|436.91|434.11|436.74|433.94|0
1656387350000|2022-06-28 03:35:50|437.08|434.28|437.17|434.37|437.17|434.37|437.08|434.28|0
1656387360000|2022-06-28 03:36:00|437.26|434.46|437.43|434.63|437.43|434.63|437.26|434.46|0
1656387370000|2022-06-28 03:36:10|437.6|434.8|437.78|434.98|437.78|434.98|437.6|434.8|0
1656387380000|2022-06-28 03:36:20|437.95|435.15|437.87|435.07|437.95|435.15|437.78|434.98|0
1656387390000|2022-06-28 03:36:30|437.69|434.89|437.6|434.8|437.69|434.89|437.6|434.8|0
1656387400000|2022-06-28 03:36:40|437.78|434.98|437.78|434.98|437.78|434.98|437.78|434.98|0
1656387410000|2022-06-28 03:36:50|437.6|434.8|437.6|434.8|437.6|434.8|437.6|434.8|0
1656387420000|2022-06-28 03:37:00|437.78|434.98|437.35|434.55|437.78|434.98|437.35|434.55|0
1656387430000|2022-06-28 03:37:10|437.26|434.46|437.26|434.46|437.26|434.46|437.17|434.37|0
1656387440000|2022-06-28 03:37:20|437.43|434.63|437.43|434.63|437.43|434.63|437.43|434.63|0
1656387450000|2022-06-28 03:37:30|437.6|434.8|437.52|434.72|437.6|434.8|437.52|434.72|0
1656387460000|2022-06-28 03:37:40|437.6|434.8|437.87|435.07|437.87|435.07|437.6|434.8|0
1656387470000|2022-06-28 03:37:50|437.78|434.98|437.69|434.89|437.78|434.98|437.69|434.89|0
1656387480000|2022-06-28 03:38:00|437.78|434.98|437.95|435.15|437.95|435.15|437.78|434.98|0
1656387490000|2022-06-28 03:38:10|437.78|434.98|437.78|434.98|437.95|435.15|437.78|434.98|0
1656387500000|2022-06-28 03:38:20|437.6|434.8|437.52|434.72|437.6|434.8|437.52|434.72|0
1656387510000|2022-06-28 03:38:30|437.6|434.8|437.6|434.8|437.6|434.8|437.6|434.8|0
1656387520000|2022-06-28 03:38:40|437.43|434.63|437.6|434.8|437.6|434.8|437.43|434.63|0
1656387530000|2022-06-28 03:38:50|437.43|434.63|437.43|434.63|437.43|434.63|437.43|434.63|0
1656387550000|2022-06-28 03:39:10|437.6|434.8|437.6|434.8|437.6|434.8|437.6|434.8|0
1656387560000|2022-06-28 03:39:20|437.43|434.63|437.6|434.8|437.6|434.8|437.43|434.63|0
1656387580000|2022-06-28 03:39:40|437.77|434.97|437.69|434.89|437.87|435.07|437.69|434.89|0
1656387590000|2022-06-28 03:39:50|437.6|434.8|437.77|434.97|437.77|434.97|437.6|434.8|0
1656387600000|2022-06-28 03:40:00|437.69|434.89|437.25|434.45|437.69|434.89|437.25|434.45|0
1656387610000|2022-06-28 03:40:10|437.08|434.28|437.17|434.37|437.17|434.37|437.08|434.28|0
1656387620000|2022-06-28 03:40:20|437.34|434.54|437.34|434.54|437.34|434.54|437.34|434.54|0
1656387630000|2022-06-28 03:40:30|437.25|434.45|437.25|434.45|437.25|434.45|437.25|434.45|0
1656387640000|2022-06-28 03:40:40|437.08|434.28|437.08|434.28|437.08|434.28|437.08|434.28|0
1656387650000|2022-06-28 03:40:50|437.25|434.45|437.17|434.37|437.25|434.45|437.17|434.37|0
1656387660000|2022-06-28 03:41:00|437.25|434.45|436.91|434.11|437.25|434.45|436.91|434.11|0
1656387670000|2022-06-28 03:41:10|437.08|434.28|436.91|434.11|437.08|434.28|436.91|434.11|0
1656387680000|2022-06-28 03:41:20|437|434.2|437.17|434.37|437.17|434.37|437|434.2|0
1656387690000|2022-06-28 03:41:30|437.25|434.45|437.25|434.45|437.25|434.45|437.25|434.45|0
1656387710000|2022-06-28 03:41:50|437.34|434.54|437.25|434.45|437.34|434.54|437.25|434.45|0
1656387720000|2022-06-28 03:42:00|437.34|434.54|437.77|434.97|437.77|434.97|437.34|434.54|0
1656387730000|2022-06-28 03:42:10|437.6|434.8|437.69|434.89|437.69|434.89|437.6|434.8|0
1656387740000|2022-06-28 03:42:20|437.6|434.8|437.6|434.8|437.6|434.8|437.6|434.8|0
1656387750000|2022-06-28 03:42:30|437.43|434.63|437.52|434.72|437.6|434.8|437.43|434.63|0
1656387760000|2022-06-28 03:42:40|437.6|434.8|437.6|434.8|437.6|434.8|437.6|434.8|0
1656387780000|2022-06-28 03:43:00|437.43|434.63|437.43|434.63|437.43|434.63|437.43|434.63|0
1656387790000|2022-06-28 03:43:10|437.25|434.45|437.43|434.63|437.43|434.63|437.25|434.45|0
1656387800000|2022-06-28 03:43:20|437.34|434.54|437.43|434.63|437.6|434.8|437.34|434.54|0
1656387810000|2022-06-28 03:43:30|437.34|434.54|437.6|434.8|437.6|434.8|437.34|434.54|0
1656387820000|2022-06-28 03:43:40|437.43|434.63|437.43|434.63|437.43|434.63|437.43|434.63|0
1656387840000|2022-06-28 03:44:00|437.6|434.8|437.6|434.8|437.6|434.8|437.6|434.8|0
1656387850000|2022-06-28 03:44:10|437.25|434.45|437.34|434.54|437.34|434.54|437.25|434.45|0
1656387860000|2022-06-28 03:44:20|437.25|434.45|437.6|434.8|437.6|434.8|437.25|434.45|0
1656387880000|2022-06-28 03:44:40|437.25|434.45|437.25|434.45|437.25|434.45|437.25|434.45|0
1656387900000|2022-06-28 03:45:00|437.08|434.28|437.08|434.28|437.08|434.28|437.08|434.28|0
1656387920000|2022-06-28 03:45:20|436.9|434.1|437|434.2|437|434.2|436.9|434.1|0
1656387930000|2022-06-28 03:45:30|437.08|434.28|437.08|434.28|437.08|434.28|436.9|434.1|0
1656387950000|2022-06-28 03:45:50|437.25|434.45|437.08|434.28|437.25|434.45|437.08|434.28|0
1656387960000|2022-06-28 03:46:00|436.73|433.93|436.56|433.76|436.82|434.02|436.56|433.76|0
1656387970000|2022-06-28 03:46:10|436.47|433.67|436.38|433.58|436.47|433.67|436.38|433.58|0
1656387980000|2022-06-28 03:46:20|436.3|433.5|436.21|433.41|436.38|433.58|436.21|433.41|0
1656388000000|2022-06-28 03:46:40|436.3|433.5|436.21|433.41|436.38|433.58|436.21|433.41|0
1656388010000|2022-06-28 03:46:50|436.04|433.24|435.86|433.06|436.04|433.24|435.86|433.06|0
1656388030000|2022-06-28 03:47:10|436.04|433.24|436.21|433.41|436.21|433.41|436.04|433.24|0
1656388040000|2022-06-28 03:47:20|436.38|433.58|436.38|433.58|436.38|433.58|436.38|433.58|0
1656388060000|2022-06-28 03:47:40|436.21|433.41|436.3|433.5|436.3|433.5|436.21|433.41|0
1656388070000|2022-06-28 03:47:50|436.21|433.41|436.21|433.41|436.21|433.41|436.21|433.41|0
1656388080000|2022-06-28 03:48:00|436.38|433.58|436.21|433.41|436.56|433.76|436.21|433.41|0
1656388090000|2022-06-28 03:48:10|436.04|433.24|436.21|433.41|436.21|433.41|436.04|433.24|0
1656388100000|2022-06-28 03:48:20|436.13|433.33|436.21|433.41|436.21|433.41|436.13|433.33|0
1656388110000|2022-06-28 03:48:30|436.3|433.5|436.38|433.58|436.38|433.58|436.3|433.5|0
1656388120000|2022-06-28 03:48:40|436.47|433.67|436.47|433.67|436.47|433.67|436.47|433.67|0
1656388130000|2022-06-28 03:48:50|436.38|433.58|436.38|433.58|436.38|433.58|436.38|433.58|0
1656388140000|2022-06-28 03:49:00|436.47|433.67|436.3|433.5|436.56|433.76|436.3|433.5|0
1656388150000|2022-06-28 03:49:10|436.21|433.41|436.3|433.5|436.38|433.58|436.21|433.41|0
1656388160000|2022-06-28 03:49:20|436.21|433.41|436.3|433.5|436.3|433.5|436.21|433.41|0
1656388170000|2022-06-28 03:49:30|436.38|433.58|436.21|433.41|436.38|433.58|436.21|433.41|0
1656388180000|2022-06-28 03:49:40|436.3|433.5|436.38|433.58|436.38|433.58|436.3|433.5|0
1656388190000|2022-06-28 03:49:50|436.47|433.67|436.38|433.58|436.56|433.76|436.38|433.58|0
1656388200000|2022-06-28 03:50:00|436.3|433.5|436.47|433.67|436.56|433.76|436.3|433.5|0
1656388210000|2022-06-28 03:50:10|436.56|433.76|436.47|433.67|436.56|433.76|436.47|433.67|0
1656388220000|2022-06-28 03:50:20|436.56|433.76|436.38|433.58|436.56|433.76|436.38|433.58|0
1656388230000|2022-06-28 03:50:30|436.21|433.41|436.13|433.33|436.21|433.41|436.13|433.33|0
1656388240000|2022-06-28 03:50:40|436.04|433.24|436.04|433.24|436.04|433.24|436.04|433.24|0
1656388260000|2022-06-28 03:51:00|436.21|433.41|436.21|433.41|436.21|433.41|436.21|433.41|0
1656388270000|2022-06-28 03:51:10|436.38|433.58|436.38|433.58|436.56|433.76|436.38|433.58|0
1656388280000|2022-06-28 03:51:20|436.3|433.5|436.56|433.76|436.56|433.76|436.3|433.5|0
1656388300000|2022-06-28 03:51:40|436.65|433.85|436.65|433.85|436.65|433.85|436.56|433.76|0
1656388310000|2022-06-28 03:51:50|436.73|433.93|436.73|433.93|436.73|433.93|436.73|433.93|0
1656388320000|2022-06-28 03:52:00|436.65|433.85|436.65|433.85|436.65|433.85|436.56|433.76|0
1656388330000|2022-06-28 03:52:10|436.38|433.58|436.21|433.41|436.47|433.67|436.21|433.41|0
1656388340000|2022-06-28 03:52:20|436.13|433.33|436.13|433.33|436.13|433.33|436.13|433.33|0
1656388350000|2022-06-28 03:52:30|436.21|433.41|436.47|433.67|436.47|433.67|436.21|433.41|0
1656388360000|2022-06-28 03:52:40|436.38|433.58|436.38|433.58|436.38|433.58|436.38|433.58|0
1656388370000|2022-06-28 03:52:50|436.65|433.85|436.73|433.93|436.73|433.93|436.56|433.76|0
1656388380000|2022-06-28 03:53:00|436.82|434.02|436.82|434.02|436.82|434.02|436.82|434.02|0
1656388390000|2022-06-28 03:53:10|436.73|433.93|437.25|434.45|437.25|434.45|436.73|433.93|0
1656388400000|2022-06-28 03:53:20|437.6|434.8|437.6|434.8|437.6|434.8|437.34|434.54|0
1656388410000|2022-06-28 03:53:30|437.51|434.71|437.51|434.71|437.51|434.71|437.42|434.62|0
1656388420000|2022-06-28 03:53:40|437.34|434.54|437.6|434.8|437.6|434.8|437.25|434.45|0
1656388430000|2022-06-28 03:53:50|437.77|434.97|437.6|434.8|437.77|434.97|437.6|434.8|0
1656388440000|2022-06-28 03:54:00|437.69|434.89|438.03|435.23|438.03|435.23|437.69|434.89|0
1656388450000|2022-06-28 03:54:10|438.12|435.32|437.77|434.97|438.12|435.32|437.77|434.97|0
1656388460000|2022-06-28 03:54:20|437.69|434.89|437.77|434.97|437.77|434.97|437.69|434.89|0
1656388470000|2022-06-28 03:54:30|437.69|434.89|437.51|434.71|437.69|434.89|437.51|434.71|0
1656388480000|2022-06-28 03:54:40|437.6|434.8|437.51|434.71|437.69|434.89|437.51|434.71|0
1656388490000|2022-06-28 03:54:50|437.34|434.54|437.42|434.62|437.42|434.62|437.34|434.54|0
1656388500000|2022-06-28 03:55:00|437.6|434.8|437.6|434.8|437.6|434.8|437.6|434.8|0
1656388520000|2022-06-28 03:55:20|437.69|434.89|437.6|434.8|437.69|434.89|437.6|434.8|0
1656388530000|2022-06-28 03:55:30|437.77|434.97|437.77|434.97|437.77|434.97|437.77|434.97|0
1656388540000|2022-06-28 03:55:40|437.86|435.06|437.86|435.06|437.94|435.14|437.86|435.06|0
1656388550000|2022-06-28 03:55:50|437.77|434.97|437.94|435.14|437.94|435.14|437.77|434.97|0
1656388560000|2022-06-28 03:56:00|438.03|435.23|438.03|435.23|438.03|435.23|438.03|435.23|0
1656388570000|2022-06-28 03:56:10|438.12|435.32|438.12|435.32|438.21|435.41|438.12|435.32|0
1656388580000|2022-06-28 03:56:20|438.03|435.23|438.12|435.32|438.12|435.32|438.03|435.23|0
1656388590000|2022-06-28 03:56:30|437.94|435.14|437.77|434.97|437.94|435.14|437.77|434.97|0
1656388600000|2022-06-28 03:56:40|437.59|434.79|437.59|434.79|437.68|434.88|437.59|434.79|0
1656388610000|2022-06-28 03:56:50|437.68|434.88|437.68|434.88|437.68|434.88|437.68|434.88|0
1656388620000|2022-06-28 03:57:00|437.42|434.62|437.42|434.62|437.51|434.71|437.42|434.62|0
1656388630000|2022-06-28 03:57:10|437.59|434.79|437.59|434.79|437.59|434.79|437.59|434.79|0
1656388650000|2022-06-28 03:57:30|437.68|434.88|437.68|434.88|437.68|434.88|437.68|434.88|0
1656388660000|2022-06-28 03:57:40|437.42|434.62|437.51|434.71|437.51|434.71|437.42|434.62|0
1656388670000|2022-06-28 03:57:50|437.59|434.79|437.68|434.88|437.68|434.88|437.59|434.79|0
1656388680000|2022-06-28 03:58:00|437.59|434.79|437.94|435.14|437.94|435.14|437.59|434.79|0
1656388690000|2022-06-28 03:58:10|437.77|434.97|437.77|434.97|437.77|434.97|437.68|434.88|0
1656388700000|2022-06-28 03:58:20|437.68|434.88|437.59|434.79|437.68|434.88|437.59|434.79|0
1656388710000|2022-06-28 03:58:30|437.77|434.97|437.68|434.88|437.77|434.97|437.68|434.88|0
1656388720000|2022-06-28 03:58:40|437.59|434.79|437.59|434.79|437.59|434.79|437.59|434.79|0
1656388730000|2022-06-28 03:58:50|437.42|434.62|437.42|434.62|437.42|434.62|437.42|434.62|0
1656388740000|2022-06-28 03:59:00|437.25|434.45|437.59|434.79|437.59|434.79|437.25|434.45|0
1656388750000|2022-06-28 03:59:10|437.51|434.71|437.77|434.97|437.77|434.97|437.51|434.71|0
1656388760000|2022-06-28 03:59:20|437.51|434.71|437.51|434.71|437.51|434.71|437.51|434.71|0
1656388770000|2022-06-28 03:59:30|437.42|434.62|437.25|434.45|437.42|434.62|437.25|434.45|0
1656388780000|2022-06-28 03:59:40|437.16|434.36|437.25|434.45|437.25|434.45|437.07|434.27|0
1656388790000|2022-06-28 03:59:50|437.34|434.54|437.07|434.27|437.34|434.54|437.07|434.27|0
1656388800000|2022-06-28 04:00:00|436.9|434.1|436.9|434.1|436.9|434.1|436.9|434.1|0
1656388810000|2022-06-28 04:00:10|436.73|433.93|436.82|434.02|436.82|434.02|436.73|433.93|0
1656388820000|2022-06-28 04:00:20|436.9|434.1|436.73|433.93|436.9|434.1|436.73|433.93|0
1656388830000|2022-06-28 04:00:30|437.07|434.27|436.55|433.75|437.07|434.27|436.55|433.75|0
1656388840000|2022-06-28 04:00:40|436.9|434.1|436.82|434.02|436.9|434.1|436.82|434.02|0
1656388850000|2022-06-28 04:00:50|436.9|434.1|436.9|434.1|436.9|434.1|436.9|434.1|0
1656388860000|2022-06-28 04:01:00|436.82|434.02|436.82|434.02|436.82|434.02|436.73|433.93|0
1656388870000|2022-06-28 04:01:10|436.9|434.1|436.82|434.02|436.9|434.1|436.82|434.02|0
1656388880000|2022-06-28 04:01:20|436.99|434.19|437.07|434.27|437.07|434.27|436.99|434.19|0
1656388890000|2022-06-28 04:01:30|437.25|434.45|437.25|434.45|437.25|434.45|437.25|434.45|0
1656388900000|2022-06-28 04:01:40|437.07|434.27|437.07|434.27|437.07|434.27|437.07|434.27|0
1656388920000|2022-06-28 04:02:00|436.99|434.19|436.99|434.19|436.99|434.19|436.99|434.19|0
1656388930000|2022-06-28 04:02:10|436.9|434.1|436.9|434.1|436.9|434.1|436.82|434.02|0
1656388940000|2022-06-28 04:02:20|437.07|434.27|436.99|434.19|437.07|434.27|436.99|434.19|0
1656388960000|2022-06-28 04:02:40|436.9|434.1|436.9|434.1|436.9|434.1|436.9|434.1|0
1656388970000|2022-06-28 04:02:50|436.81|434.01|436.81|434.01|436.81|434.01|436.81|434.01|0
1656388980000|2022-06-28 04:03:00|436.72|433.92|437.07|434.27|437.07|434.27|436.72|433.92|0
1656388990000|2022-06-28 04:03:10|437.16|434.36|437.24|434.44|437.24|434.44|437.16|434.36|0
1656389000000|2022-06-28 04:03:20|437.42|434.62|437.42|434.62|437.42|434.62|437.42|434.62|0
1656389010000|2022-06-28 04:03:30|437.24|434.44|437.33|434.53|437.33|434.53|437.24|434.44|0
1656389020000|2022-06-28 04:03:40|437.24|434.44|436.99|434.19|437.24|434.44|436.99|434.19|0
1656389030000|2022-06-28 04:03:50|436.9|434.1|436.72|433.92|436.9|434.1|436.72|433.92|0
1656389040000|2022-06-28 04:04:00|436.38|433.58|436.2|433.4|436.38|433.58|436.2|433.4|0
1656389050000|2022-06-28 04:04:10|436.29|433.49|436.47|433.67|436.47|433.67|436.29|433.49|0
1656389060000|2022-06-28 04:04:20|436.38|433.58|436.38|433.58|436.38|433.58|436.38|433.58|0
1656389080000|2022-06-28 04:04:40|436.2|433.4|436.03|433.23|436.2|433.4|436.03|433.23|0
1656389090000|2022-06-28 04:04:50|436.12|433.32|435.77|432.97|436.12|433.32|435.77|432.97|0
1656389100000|2022-06-28 04:05:00|435.68|432.88|435.68|432.88|435.68|432.88|435.68|432.88|0
1656389110000|2022-06-28 04:05:10|435.86|433.06|435.86|433.06|435.86|433.06|435.86|433.06|0
1656389120000|2022-06-28 04:05:20|435.68|432.88|435.68|432.88|435.68|432.88|435.68|432.88|0
1656389130000|2022-06-28 04:05:30|435.51|432.71|435.51|432.71|435.6|432.8|435.51|432.71|0
1656389150000|2022-06-28 04:05:50|435.77|432.97|435.68|432.88|435.77|432.97|435.68|432.88|0
1656389160000|2022-06-28 04:06:00|435.77|432.97|435.77|432.97|435.77|432.97|435.77|432.97|0
1656389170000|2022-06-28 04:06:10|435.68|432.88|435.86|433.06|435.86|433.06|435.68|432.88|0
1656389180000|2022-06-28 04:06:20|436.12|433.32|436.12|433.32|436.12|433.32|436.12|433.32|0
1656389190000|2022-06-28 04:06:30|436.2|433.4|436.2|433.4|436.2|433.4|436.2|433.4|0
1656389200000|2022-06-28 04:06:40|436.38|433.58|436.2|433.4|436.38|433.58|436.2|433.4|0
1656389210000|2022-06-28 04:06:50|436.38|433.58|436.47|433.67|436.47|433.67|436.38|433.58|0
1656389220000|2022-06-28 04:07:00|436.38|433.58|436.38|433.58|436.38|433.58|436.38|433.58|0
1656389230000|2022-06-28 04:07:10|436.47|433.67|436.47|433.67|436.47|433.67|436.47|433.67|0
1656389240000|2022-06-28 04:07:20|436.38|433.58|436.72|433.92|436.72|433.92|436.38|433.58|0
1656389250000|2022-06-28 04:07:30|436.9|434.1|436.55|433.75|436.9|434.1|436.55|433.75|0
1656389260000|2022-06-28 04:07:40|436.64|433.84|436.38|433.58|436.64|433.84|436.38|433.58|0
1656389270000|2022-06-28 04:07:50|436.55|433.75|436.55|433.75|436.55|433.75|436.47|433.67|0
1656389280000|2022-06-28 04:08:00|436.38|433.58|436.38|433.58|436.47|433.67|436.29|433.49|0
1656389290000|2022-06-28 04:08:10|436.29|433.49|436.29|433.49|436.29|433.49|436.29|433.49|0
1656389300000|2022-06-28 04:08:20|436.55|433.75|436.38|433.58|436.55|433.75|436.38|433.58|0
1656389310000|2022-06-28 04:08:30|436.29|433.49|436.38|433.58|436.38|433.58|436.29|433.49|0
1656389320000|2022-06-28 04:08:40|436.29|433.49|436.38|433.58|436.38|433.58|436.29|433.49|0
1656389340000|2022-06-28 04:09:00|436.47|433.67|436.38|433.58|436.47|433.67|436.38|433.58|0
1656389350000|2022-06-28 04:09:10|436.47|433.67|436.38|433.58|436.47|433.67|436.38|433.58|0
1656389360000|2022-06-28 04:09:20|436.29|433.49|436.38|433.58|436.38|433.58|436.29|433.49|0
1656389390000|2022-06-28 04:09:50|436.47|433.67|436.38|433.58|436.47|433.67|436.38|433.58|0
1656389410000|2022-06-28 04:10:10|436.37|433.57|436.37|433.57|436.37|433.57|436.37|433.57|0
1656389430000|2022-06-28 04:10:30|436.55|433.75|436.55|433.75|436.55|433.75|436.55|433.75|0
1656389450000|2022-06-28 04:10:50|436.37|433.57|436.55|433.75|436.55|433.75|436.37|433.57|0
1656389470000|2022-06-28 04:11:10|436.72|433.92|436.72|433.92|436.72|433.92|436.72|433.92|0
1656389490000|2022-06-28 04:11:30|436.55|433.75|436.55|433.75|436.55|433.75|436.55|433.75|0
1656389500000|2022-06-28 04:11:40|436.46|433.66|436.55|433.75|436.55|433.75|436.37|433.57|0
1656389520000|2022-06-28 04:12:00|436.72|433.92|436.72|433.92|436.72|433.92|436.72|433.92|0
1656389530000|2022-06-28 04:12:10|436.89|434.09|436.72|433.92|436.89|434.09|436.72|433.92|0
1656389560000|2022-06-28 04:12:40|436.46|433.66|436.46|433.66|436.46|433.66|436.46|433.66|0
1656389570000|2022-06-28 04:12:50|436.55|433.75|436.72|433.92|436.72|433.92|436.55|433.75|0
1656389580000|2022-06-28 04:13:00|436.55|433.75|436.55|433.75|436.55|433.75|436.55|433.75|0
1656389590000|2022-06-28 04:13:10|436.64|433.84|436.64|433.84|436.64|433.84|436.64|433.84|0
1656389600000|2022-06-28 04:13:20|436.55|433.75|436.72|433.92|436.72|433.92|436.55|433.75|0
1656389610000|2022-06-28 04:13:30|436.81|434.01|436.89|434.09|436.89|434.09|436.81|434.01|0
1656389620000|2022-06-28 04:13:40|437.07|434.27|436.89|434.09|437.07|434.27|436.89|434.09|0
1656389630000|2022-06-28 04:13:50|436.81|434.01|436.55|433.75|436.81|434.01|436.55|433.75|0
1656389640000|2022-06-28 04:14:00|436.72|433.92|436.72|433.92|436.72|433.92|436.64|433.84|0
1656389650000|2022-06-28 04:14:10|436.64|433.84|436.55|433.75|436.64|433.84|436.55|433.75|0
1656389660000|2022-06-28 04:14:20|436.64|433.84|436.64|433.84|436.64|433.84|436.64|433.84|0
1656389670000|2022-06-28 04:14:30|436.72|433.92|436.37|433.57|436.72|433.92|436.37|433.57|0
1656389680000|2022-06-28 04:14:40|436.72|433.92|436.55|433.75|436.72|433.92|436.55|433.75|0
1656389700000|2022-06-28 04:15:00|436.64|433.84|436.89|434.09|436.89|434.09|436.64|433.84|0
1656389710000|2022-06-28 04:15:10|436.98|434.18|436.98|434.18|436.98|434.18|436.98|434.18|0
1656389720000|2022-06-28 04:15:20|437.07|434.27|436.98|434.18|437.07|434.27|436.98|434.18|0
1656389730000|2022-06-28 04:15:30|436.89|434.09|436.81|434.01|436.89|434.09|436.81|434.01|0
1656389740000|2022-06-28 04:15:40|436.89|434.09|436.98|434.18|436.98|434.18|436.81|434.01|0
1656389750000|2022-06-28 04:15:50|437.07|434.27|437.07|434.27|437.07|434.27|437.07|434.27|0
1656389760000|2022-06-28 04:16:00|436.98|434.18|437.16|434.36|437.16|434.36|436.98|434.18|0
1656389770000|2022-06-28 04:16:10|437.24|434.44|437.59|434.79|437.59|434.79|437.24|434.44|0
1656389780000|2022-06-28 04:16:20|437.76|434.96|437.68|434.88|437.76|434.96|437.59|434.79|0
1656389790000|2022-06-28 04:16:30|437.76|434.96|438.02|435.22|438.02|435.22|437.76|434.96|0
1656389800000|2022-06-28 04:16:40|438.11|435.31|437.59|434.79|438.11|435.31|437.59|434.79|0
1656389810000|2022-06-28 04:16:50|437.93|435.13|438.28|435.48|438.28|435.48|437.93|435.13|0
1656389820000|2022-06-28 04:17:00|438.63|435.83|438.46|435.66|438.63|435.83|438.37|435.57|0
1656389830000|2022-06-28 04:17:10|438.63|435.83|438.8|436|438.8|436|438.63|435.83|0
1656389840000|2022-06-28 04:17:20|438.45|435.65|438.8|436|438.8|436|438.45|435.65|0
1656389850000|2022-06-28 04:17:30|438.98|436.18|438.98|436.18|438.98|436.18|438.98|436.18|0
1656389860000|2022-06-28 04:17:40|438.8|436|438.98|436.18|438.98|436.18|438.8|436|0
1656389870000|2022-06-28 04:17:50|439.07|436.27|438.98|436.18|439.15|436.35|438.89|436.09|0
1656389880000|2022-06-28 04:18:00|439.15|436.35|439.15|436.35|439.15|436.35|438.98|436.18|0
1656389890000|2022-06-28 04:18:10|438.98|436.18|438.98|436.18|438.98|436.18|438.98|436.18|0
1656389900000|2022-06-28 04:18:20|439.07|436.27|438.89|436.09|439.07|436.27|438.89|436.09|0
1656389910000|2022-06-28 04:18:30|438.8|436|438.98|436.18|438.98|436.18|438.8|436|0
1656389920000|2022-06-28 04:18:40|438.89|436.09|438.89|436.09|438.98|436.18|438.89|436.09|0
1656389930000|2022-06-28 04:18:50|439.24|436.44|439.32|436.52|439.32|436.52|439.15|436.35|0
1656389940000|2022-06-28 04:19:00|439.5|436.7|439.67|436.87|439.67|436.87|439.5|436.7|0
1656389950000|2022-06-28 04:19:10|439.59|436.79|439.67|436.87|439.67|436.87|439.59|436.79|0
1656389960000|2022-06-28 04:19:20|439.5|436.7|439.5|436.7|439.5|436.7|439.5|436.7|0
1656389990000|2022-06-28 04:19:50|439.41|436.61|439.5|436.7|439.5|436.7|439.41|436.61|0
1656390000000|2022-06-28 04:20:00|439.41|436.61|439.32|436.52|439.5|436.7|439.32|436.52|0
1656390010000|2022-06-28 04:20:10|439.15|436.35|439.32|436.52|439.32|436.52|439.15|436.35|0
1656390020000|2022-06-28 04:20:20|439.15|436.35|439.15|436.35|439.15|436.35|439.15|436.35|0
1656390040000|2022-06-28 04:20:40|439.32|436.52|439.5|436.7|439.5|436.7|439.32|436.52|0
1656390060000|2022-06-28 04:21:00|439.67|436.87|439.67|436.87|439.67|436.87|439.5|436.7|0
1656390070000|2022-06-28 04:21:10|439.85|437.05|439.67|436.87|439.85|437.05|439.67|436.87|0
1656390080000|2022-06-28 04:21:20|439.59|436.79|439.59|436.79|439.59|436.79|439.5|436.7|0
1656390090000|2022-06-28 04:21:30|439.5|436.7|439.76|436.96|439.76|436.96|439.5|436.7|0
1656390100000|2022-06-28 04:21:40|439.67|436.87|439.32|436.52|439.67|436.87|439.32|436.52|0
1656390110000|2022-06-28 04:21:50|439.41|436.61|439.41|436.61|439.41|436.61|439.32|436.52|0
1656390120000|2022-06-28 04:22:00|439.32|436.52|439.24|436.44|439.32|436.52|439.24|436.44|0
1656390130000|2022-06-28 04:22:10|439.32|436.52|439.5|436.7|439.5|436.7|439.32|436.52|0
1656390150000|2022-06-28 04:22:30|439.67|436.87|439.67|436.87|439.67|436.87|439.67|436.87|0
1656390160000|2022-06-28 04:22:40|439.5|436.7|439.32|436.52|439.67|436.87|439.32|436.52|0
1656390170000|2022-06-28 04:22:50|439.15|436.35|439.15|436.35|439.15|436.35|439.15|436.35|0
1656390190000|2022-06-28 04:23:10|439.06|436.26|439.06|436.26|439.06|436.26|438.97|436.17|0
1656390200000|2022-06-28 04:23:20|438.97|436.17|438.89|436.09|438.97|436.17|438.8|436|0
1656390210000|2022-06-28 04:23:30|438.8|436|438.97|436.17|438.97|436.17|438.63|435.83|0
1656390220000|2022-06-28 04:23:40|438.8|436|438.8|436|438.8|436|438.8|436|0
1656390230000|2022-06-28 04:23:50|438.97|436.17|438.8|436|438.97|436.17|438.8|436|0
1656390240000|2022-06-28 04:24:00|438.97|436.17|438.97|436.17|438.97|436.17|438.97|436.17|0
1656390270000|2022-06-28 04:24:30|439.06|436.26|439.15|436.35|439.15|436.35|439.06|436.26|0
1656390280000|2022-06-28 04:24:40|439.06|436.26|438.97|436.17|439.06|436.26|438.97|436.17|0
1656390290000|2022-06-28 04:24:50|438.8|436|438.8|436|438.8|436|438.8|436|0
1656390300000|2022-06-28 04:25:00|438.89|436.09|438.8|436|438.89|436.09|438.8|436|0
1656390310000|2022-06-28 04:25:10|438.63|435.83|438.63|435.83|438.63|435.83|438.63|435.83|0
1656390320000|2022-06-28 04:25:20|438.45|435.65|438.28|435.48|438.45|435.65|438.28|435.48|0
1656390330000|2022-06-28 04:25:30|438.45|435.65|438.45|435.65|438.45|435.65|438.45|435.65|0
1656390370000|2022-06-28 04:26:10|438.54|435.74|438.45|435.65|438.54|435.74|438.45|435.65|0
1656390380000|2022-06-28 04:26:20|438.8|436|438.97|436.17|438.97|436.17|438.8|436|0
1656390390000|2022-06-28 04:26:30|439.15|436.35|439.15|436.35|439.15|436.35|439.15|436.35|0
1656390410000|2022-06-28 04:26:50|439.32|436.52|439.15|436.35|439.32|436.52|439.15|436.35|0
1656390420000|2022-06-28 04:27:00|439.32|436.52|439.32|436.52|439.32|436.52|439.32|436.52|0
1656390430000|2022-06-28 04:27:10|439.49|436.69|439.49|436.69|439.49|436.69|439.49|436.69|0
1656390440000|2022-06-28 04:27:20|439.32|436.52|438.97|436.17|439.32|436.52|438.97|436.17|0
1656390450000|2022-06-28 04:27:30|438.8|436|438.8|436|438.8|436|438.8|436|0
1656390460000|2022-06-28 04:27:40|438.97|436.17|438.97|436.17|438.97|436.17|438.97|436.17|0
1656390490000|2022-06-28 04:28:10|439.15|436.35|439.15|436.35|439.15|436.35|439.15|436.35|0
1656390510000|2022-06-28 04:28:30|439.24|436.44|439.24|436.44|439.24|436.44|439.24|436.44|0
1656390520000|2022-06-28 04:28:40|438.89|436.09|438.89|436.09|438.89|436.09|438.89|436.09|0
1656390530000|2022-06-28 04:28:50|438.8|436|438.62|435.82|438.8|436|438.62|435.82|0
1656390540000|2022-06-28 04:29:00|438.71|435.91|438.62|435.82|438.71|435.91|438.62|435.82|0
1656390560000|2022-06-28 04:29:20|438.45|435.65|438.28|435.48|438.45|435.65|438.28|435.48|0
1656390570000|2022-06-28 04:29:30|438.19|435.39|438.19|435.39|438.19|435.39|438.19|435.39|0
1656390580000|2022-06-28 04:29:40|438.1|435.3|438.19|435.39|438.19|435.39|438.1|435.3|0
1656390590000|2022-06-28 04:29:50|438.28|435.48|438.28|435.48|438.28|435.48|438.28|435.48|0
1656390600000|2022-06-28 04:30:00|438.19|435.39|438.28|435.48|438.28|435.48|438.1|435.3|0
1656390610000|2022-06-28 04:30:10|438.19|435.39|438.19|435.39|438.19|435.39|438.19|435.39|0
1656390620000|2022-06-28 04:30:20|438.1|435.3|437.93|435.13|438.1|435.3|437.75|434.95|0
1656390630000|2022-06-28 04:30:30|437.75|434.95|437.41|434.61|437.75|434.95|437.41|434.61|0
1656390640000|2022-06-28 04:30:40|437.32|434.52|437.75|434.95|437.75|434.95|437.32|434.52|0
1656390650000|2022-06-28 04:30:50|437.84|435.04|437.84|435.04|437.84|435.04|437.84|435.04|0
1656390660000|2022-06-28 04:31:00|437.93|435.13|437.93|435.13|437.93|435.13|437.93|435.13|0
1656390670000|2022-06-28 04:31:10|437.75|434.95|437.93|435.13|437.93|435.13|437.75|434.95|0
1656390690000|2022-06-28 04:31:30|437.84|435.04|437.93|435.13|437.93|435.13|437.84|435.04|0
1656390700000|2022-06-28 04:31:40|437.58|434.78|437.58|434.78|437.58|434.78|437.58|434.78|0
1656390720000|2022-06-28 04:32:00|437.5|434.7|437.58|434.78|437.58|434.78|437.5|434.7|0
1656390730000|2022-06-28 04:32:10|437.75|434.95|437.93|435.13|437.93|435.13|437.75|434.95|0
1656390740000|2022-06-28 04:32:20|438.1|435.3|438.1|435.3|438.1|435.3|438.1|435.3|0
1656390750000|2022-06-28 04:32:30|438.02|435.22|437.84|435.04|438.02|435.22|437.84|435.04|0
1656390760000|2022-06-28 04:32:40|437.58|434.78|437.75|434.95|437.75|434.95|437.58|434.78|0
1656390770000|2022-06-28 04:32:50|437.84|435.04|437.75|434.95|437.84|435.04|437.75|434.95|0
1656390780000|2022-06-28 04:33:00|437.58|434.78|437.41|434.61|437.58|434.78|437.41|434.61|0
1656390790000|2022-06-28 04:33:10|437.23|434.43|437.23|434.43|437.23|434.43|437.23|434.43|0
1656390800000|2022-06-28 04:33:20|437.15|434.35|436.89|434.09|437.15|434.35|436.89|434.09|0
1656390810000|2022-06-28 04:33:30|436.8|434|436.89|434.09|436.89|434.09|436.8|434|0
1656390820000|2022-06-28 04:33:40|436.71|433.91|436.8|434|436.89|434.09|436.71|433.91|0
1656390830000|2022-06-28 04:33:50|436.54|433.74|436.89|434.09|436.89|434.09|436.54|433.74|0
1656390840000|2022-06-28 04:34:00|436.37|433.57|436.54|433.74|436.54|433.74|436.37|433.57|0
1656390850000|2022-06-28 04:34:10|436.37|433.57|436.37|433.57|436.37|433.57|436.28|433.48|0
1656390870000|2022-06-28 04:34:30|436.19|433.39|436.37|433.57|436.37|433.57|436.19|433.39|0
1656390880000|2022-06-28 04:34:40|436.02|433.22|436.02|433.22|436.02|433.22|436.02|433.22|0
1656390890000|2022-06-28 04:34:50|435.85|433.05|435.15|432.35|435.85|433.05|435.15|432.35|0
1656390900000|2022-06-28 04:35:00|435.07|432.27|434.81|432.01|435.07|432.27|434.63|431.83|0
1656390910000|2022-06-28 04:35:10|434.63|431.83|434.72|431.92|434.72|431.92|434.63|431.83|0
1656390920000|2022-06-28 04:35:20|434.81|432.01|434.81|432.01|434.81|432.01|434.72|431.92|0
1656390930000|2022-06-28 04:35:30|434.72|431.92|434.63|431.83|434.72|431.92|434.63|431.83|0
1656390950000|2022-06-28 04:35:50|434.81|432.01|434.72|431.92|434.81|432.01|434.72|431.92|0
1656390960000|2022-06-28 04:36:00|434.29|431.49|434.38|431.58|434.46|431.66|434.29|431.49|0
1656390970000|2022-06-28 04:36:10|434.29|431.49|434.46|431.66|434.46|431.66|434.29|431.49|0
1656390980000|2022-06-28 04:36:20|434.29|431.49|434.29|431.49|434.29|431.49|434.29|431.49|0
1656390990000|2022-06-28 04:36:30|434.46|431.66|434.63|431.83|434.72|431.92|434.46|431.66|0
1656391000000|2022-06-28 04:36:40|434.81|432.01|434.81|432.01|434.98|432.18|434.81|432.01|0
1656391010000|2022-06-28 04:36:50|434.55|431.75|434.63|431.83|434.63|431.83|434.55|431.75|0
1656391020000|2022-06-28 04:37:00|434.81|432.01|434.98|432.18|435.07|432.27|434.81|432.01|0
1656391030000|2022-06-28 04:37:10|434.81|432.01|434.81|432.01|434.81|432.01|434.81|432.01|0
1656391040000|2022-06-28 04:37:20|434.72|431.92|434.81|432.01|434.81|432.01|434.72|431.92|0
1656391050000|2022-06-28 04:37:30|434.63|431.83|434.63|431.83|434.63|431.83|434.63|431.83|0
1656391060000|2022-06-28 04:37:40|434.81|432.01|434.72|431.92|434.81|432.01|434.72|431.92|0
1656391070000|2022-06-28 04:37:50|434.81|432.01|434.81|432.01|434.81|432.01|434.81|432.01|0
1656391090000|2022-06-28 04:38:10|434.9|432.1|434.98|432.18|434.98|432.18|434.9|432.1|0
1656391100000|2022-06-28 04:38:20|434.9|432.1|434.9|432.1|434.9|432.1|434.9|432.1|0
1656391110000|2022-06-28 04:38:30|434.98|432.18|434.9|432.1|434.98|432.18|434.9|432.1|0
1656391120000|2022-06-28 04:38:40|434.98|432.18|434.98|432.18|435.07|432.27|434.98|432.18|0
1656391130000|2022-06-28 04:38:50|434.81|432.01|434.81|432.01|434.81|432.01|434.72|431.92|0
1656391140000|2022-06-28 04:39:00|434.72|431.92|434.72|431.92|434.72|431.92|434.72|431.92|0
1656391150000|2022-06-28 04:39:10|434.63|431.83|434.63|431.83|434.63|431.83|434.63|431.83|0
1656391160000|2022-06-28 04:39:20|434.81|432.01|434.81|432.01|434.81|432.01|434.81|432.01|0
1656391170000|2022-06-28 04:39:30|434.98|432.18|435.07|432.27|435.07|432.27|434.98|432.18|0
1656391180000|2022-06-28 04:39:40|435.15|432.35|435.15|432.35|435.15|432.35|434.98|432.18|0
1656391190000|2022-06-28 04:39:50|435.07|432.27|434.98|432.18|435.07|432.27|434.98|432.18|0
1656391200000|2022-06-28 04:40:00|434.8|432|434.8|432|434.8|432|434.63|431.83|0
1656391210000|2022-06-28 04:40:10|434.72|431.92|434.72|431.92|434.72|431.92|434.72|431.92|0
1656391220000|2022-06-28 04:40:20|434.8|432|434.98|432.18|434.98|432.18|434.8|432|0
1656391230000|2022-06-28 04:40:30|434.8|432|434.98|432.18|434.98|432.18|434.8|432|0
1656391240000|2022-06-28 04:40:40|435.15|432.35|435.15|432.35|435.15|432.35|435.15|432.35|0
1656391250000|2022-06-28 04:40:50|434.98|432.18|434.98|432.18|435.15|432.35|434.98|432.18|0
1656391260000|2022-06-28 04:41:00|435.15|432.35|435.5|432.7|435.5|432.7|435.15|432.35|0
1656391270000|2022-06-28 04:41:10|435.32|432.52|435.32|432.52|435.32|432.52|435.32|432.52|0
1656391280000|2022-06-28 04:41:20|435.5|432.7|435.5|432.7|435.5|432.7|435.5|432.7|0
1656391290000|2022-06-28 04:41:30|435.76|432.96|435.67|432.87|435.76|432.96|435.67|432.87|0
1656391300000|2022-06-28 04:41:40|435.84|433.04|435.84|433.04|435.84|433.04|435.84|433.04|0
1656391310000|2022-06-28 04:41:50|435.5|432.7|435.5|432.7|435.5|432.7|435.5|432.7|0
1656391320000|2022-06-28 04:42:00|435.41|432.61|435.41|432.61|435.41|432.61|435.41|432.61|0
1656391330000|2022-06-28 04:42:10|435.67|432.87|435.84|433.04|435.84|433.04|435.67|432.87|0
1656391340000|2022-06-28 04:42:20|435.76|432.96|435.76|432.96|435.76|432.96|435.76|432.96|0
1656391350000|2022-06-28 04:42:30|435.67|432.87|436.02|433.22|436.02|433.22|435.67|432.87|0
1656391360000|2022-06-28 04:42:40|435.84|433.04|435.84|433.04|435.84|433.04|435.84|433.04|0
1656391370000|2022-06-28 04:42:50|435.93|433.13|435.93|433.13|435.93|433.13|435.93|433.13|0
1656391380000|2022-06-28 04:43:00|435.84|433.04|435.76|432.96|435.84|433.04|435.67|432.87|0
1656391390000|2022-06-28 04:43:10|435.67|432.87|435.67|432.87|435.67|432.87|435.5|432.7|0
1656391410000|2022-06-28 04:43:30|435.84|433.04|436.02|433.22|436.02|433.22|435.84|433.04|0
1656391420000|2022-06-28 04:43:40|435.93|433.13|436.02|433.22|436.02|433.22|435.84|433.04|0
1656391430000|2022-06-28 04:43:50|435.84|433.04|435.84|433.04|435.84|433.04|435.84|433.04|0
1656391440000|2022-06-28 04:44:00|436.02|433.22|435.93|433.13|436.19|433.39|435.93|433.13|0
1656391450000|2022-06-28 04:44:10|436.02|433.22|435.84|433.04|436.02|433.22|435.84|433.04|0
1656391460000|2022-06-28 04:44:20|436.01|433.21|436.01|433.21|436.11|433.31|436.01|433.21|0
1656391470000|2022-06-28 04:44:30|436.19|433.39|436.1|433.3|436.36|433.56|436.1|433.3|0
1656391480000|2022-06-28 04:44:40|436.01|433.21|436.01|433.21|436.01|433.21|436.01|433.21|0
1656391500000|2022-06-28 04:45:00|435.93|433.13|435.93|433.13|436.01|433.21|435.93|433.13|0
1656391510000|2022-06-28 04:45:10|436.01|433.21|435.76|432.96|436.01|433.21|435.76|432.96|0
1656391520000|2022-06-28 04:45:20|435.84|433.04|435.93|433.13|435.93|433.13|435.84|433.04|0
1656391530000|2022-06-28 04:45:30|436.01|433.21|436.19|433.39|436.19|433.39|436.01|433.21|0
1656391540000|2022-06-28 04:45:40|436.36|433.56|436.28|433.48|436.36|433.56|436.28|433.48|0
1656391550000|2022-06-28 04:45:50|436.36|433.56|436.28|433.48|436.36|433.56|436.28|433.48|0
1656391560000|2022-06-28 04:46:00|436.62|433.82|436.62|433.82|436.71|433.91|436.53|433.73|0
1656391570000|2022-06-28 04:46:10|436.53|433.73|436.45|433.65|436.71|433.91|436.36|433.56|0
1656391580000|2022-06-28 04:46:20|436.36|433.56|436.53|433.73|436.62|433.82|436.36|433.56|0
1656391590000|2022-06-28 04:46:30|436.71|433.91|436.45|433.65|436.71|433.91|436.45|433.65|0
1656391600000|2022-06-28 04:46:40|436.53|433.73|436.53|433.73|436.53|433.73|436.53|433.73|0
1656391610000|2022-06-28 04:46:50|436.36|433.56|436.36|433.56|436.45|433.65|436.36|433.56|0
1656391620000|2022-06-28 04:47:00|436.53|433.73|436.45|433.65|436.53|433.73|436.45|433.65|0
1656391630000|2022-06-28 04:47:10|436.36|433.56|436.36|433.56|436.36|433.56|436.36|433.56|0
1656391660000|2022-06-28 04:47:40|436.19|433.39|436.19|433.39|436.19|433.39|436.1|433.3|0
1656391670000|2022-06-28 04:47:50|436.36|433.56|436.28|433.48|436.36|433.56|436.28|433.48|0
1656391680000|2022-06-28 04:48:00|436.36|433.56|436.36|433.56|436.36|433.56|436.36|433.56|0
1656391690000|2022-06-28 04:48:10|436.19|433.39|436.19|433.39|436.19|433.39|436.19|433.39|0
1656391700000|2022-06-28 04:48:20|436.36|433.56|436.36|433.56|436.36|433.56|436.36|433.56|0
1656391720000|2022-06-28 04:48:40|436.28|433.48|436.28|433.48|436.28|433.48|436.19|433.39|0
1656391730000|2022-06-28 04:48:50|436.36|433.56|436.36|433.56|436.45|433.65|436.36|433.56|0
1656391740000|2022-06-28 04:49:00|436.45|433.65|436.45|433.65|436.45|433.65|436.45|433.65|0
1656391750000|2022-06-28 04:49:10|436.36|433.56|436.36|433.56|436.36|433.56|436.36|433.56|0
1656391760000|2022-06-28 04:49:20|436.1|433.3|435.84|433.04|436.1|433.3|435.84|433.04|0
1656391770000|2022-06-28 04:49:30|435.93|433.13|436.1|433.3|436.1|433.3|435.93|433.13|0
1656391780000|2022-06-28 04:49:40|436.01|433.21|436.01|433.21|436.01|433.21|436.01|433.21|0
1656391810000|2022-06-28 04:50:10|436.19|433.39|436.19|433.39|436.19|433.39|436.01|433.21|0
1656391840000|2022-06-28 04:50:40|436.36|433.56|436.19|433.39|436.36|433.56|436.19|433.39|0
1656391850000|2022-06-28 04:50:50|436.36|433.56|436.36|433.56|436.36|433.56|436.19|433.39|0
1656391860000|2022-06-28 04:51:00|436.19|433.39|436.36|433.56|436.36|433.56|436.19|433.39|0
1656391870000|2022-06-28 04:51:10|436.53|433.73|436.71|433.91|436.71|433.91|436.53|433.73|0
1656391880000|2022-06-28 04:51:20|436.88|434.08|436.71|433.91|436.88|434.08|436.71|433.91|0
1656391890000|2022-06-28 04:51:30|436.88|434.08|436.88|434.08|436.88|434.08|436.88|434.08|0
1656391900000|2022-06-28 04:51:40|437.05|434.25|437.23|434.43|437.23|434.43|437.05|434.25|0
1656391910000|2022-06-28 04:51:50|437.4|434.6|437.49|434.69|437.49|434.69|437.4|434.6|0
1656391920000|2022-06-28 04:52:00|437.57|434.77|437.66|434.86|437.66|434.86|437.57|434.77|0
1656391930000|2022-06-28 04:52:10|437.57|434.77|437.57|434.77|437.57|434.77|437.4|434.6|0
1656391940000|2022-06-28 04:52:20|437.75|434.95|437.84|435.04|437.84|435.04|437.75|434.95|0
1656391950000|2022-06-28 04:52:30|437.75|434.95|437.57|434.77|437.75|434.95|437.57|434.77|0
1656391960000|2022-06-28 04:52:40|437.66|434.86|437.75|434.95|437.75|434.95|437.66|434.86|0
1656391970000|2022-06-28 04:52:50|437.66|434.86|437.49|434.69|437.66|434.86|437.49|434.69|0
1656391980000|2022-06-28 04:53:00|437.57|434.77|437.57|434.77|437.57|434.77|437.57|434.77|0
1656391990000|2022-06-28 04:53:10|437.23|434.43|437.23|434.43|437.23|434.43|437.23|434.43|0
1656392000000|2022-06-28 04:53:20|437.05|434.25|437.14|434.34|437.14|434.34|437.05|434.25|0
1656392010000|2022-06-28 04:53:30|437.22|434.42|437.22|434.42|437.22|434.42|437.22|434.42|0
1656392020000|2022-06-28 04:53:40|437.32|434.52|437.4|434.6|437.4|434.6|437.32|434.52|0
1656392030000|2022-06-28 04:53:50|437.57|434.77|437.75|434.95|437.75|434.95|437.4|434.6|0
1656392040000|2022-06-28 04:54:00|437.66|434.86|437.66|434.86|437.66|434.86|437.66|434.86|0
1656392050000|2022-06-28 04:54:10|437.57|434.77|437.57|434.77|437.57|434.77|437.57|434.77|0
1656392070000|2022-06-28 04:54:30|437.49|434.69|437.49|434.69|437.49|434.69|437.49|434.69|0
1656392080000|2022-06-28 04:54:40|437.4|434.6|437.4|434.6|437.4|434.6|437.4|434.6|0
1656392090000|2022-06-28 04:54:50|437.31|434.51|437.31|434.51|437.4|434.6|437.22|434.42|0
1656392100000|2022-06-28 04:55:00|437.22|434.42|437.14|434.34|437.22|434.42|437.14|434.34|0
1656392110000|2022-06-28 04:55:10|437.22|434.42|437.14|434.34|437.22|434.42|437.14|434.34|0
1656392120000|2022-06-28 04:55:20|437.22|434.42|437.22|434.42|437.22|434.42|437.22|434.42|0
1656392130000|2022-06-28 04:55:30|437.4|434.6|437.4|434.6|437.4|434.6|437.4|434.6|0
1656392150000|2022-06-28 04:55:50|437.57|434.77|437.4|434.6|437.57|434.77|437.4|434.6|0
1656392160000|2022-06-28 04:56:00|437.31|434.51|437.4|434.6|437.4|434.6|437.31|434.51|0
1656392170000|2022-06-28 04:56:10|437.31|434.51|437.57|434.77|437.57|434.77|437.31|434.51|0
1656392180000|2022-06-28 04:56:20|437.74|434.94|437.57|434.77|437.74|434.94|437.57|434.77|0
1656392190000|2022-06-28 04:56:30|437.4|434.6|437.49|434.69|437.49|434.69|437.4|434.6|0
1656392200000|2022-06-28 04:56:40|437.4|434.6|437.4|434.6|437.49|434.69|437.4|434.6|0
1656392210000|2022-06-28 04:56:50|437.57|434.77|437.49|434.69|437.57|434.77|437.49|434.69|0
1656392220000|2022-06-28 04:57:00|437.57|434.77|437.74|434.94|437.74|434.94|437.57|434.77|0
1656392230000|2022-06-28 04:57:10|437.66|434.86|437.57|434.77|437.66|434.86|437.57|434.77|0
1656392260000|2022-06-28 04:57:40|437.74|434.94|437.74|434.94|437.74|434.94|437.74|434.94|0
1656392270000|2022-06-28 04:57:50|437.57|434.77|437.4|434.6|437.57|434.77|437.4|434.6|0
1656392290000|2022-06-28 04:58:10|437.22|434.42|437.4|434.6|437.4|434.6|437.22|434.42|0
1656392300000|2022-06-28 04:58:20|437.49|434.69|437.49|434.69|437.49|434.69|437.49|434.69|0
1656392310000|2022-06-28 04:58:30|437.4|434.6|437.49|434.69|437.49|434.69|437.4|434.6|0
1656392320000|2022-06-28 04:58:40|437.4|434.6|437.49|434.69|437.49|434.69|437.22|434.42|0
1656392330000|2022-06-28 04:58:50|437.57|434.77|437.57|434.77|437.57|434.77|437.57|434.77|0
1656392340000|2022-06-28 04:59:00|437.74|434.94|437.74|434.94|437.83|435.03|437.57|434.77|0
1656392350000|2022-06-28 04:59:10|437.92|435.12|437.83|435.03|437.92|435.12|437.83|435.03|0
1656392360000|2022-06-28 04:59:20|437.92|435.12|437.92|435.12|437.92|435.12|437.92|435.12|0
1656392370000|2022-06-28 04:59:30|437.74|434.94|437.4|434.6|437.83|435.03|437.4|434.6|0
1656392380000|2022-06-28 04:59:40|437.31|434.51|437.22|434.42|437.31|434.51|437.22|434.42|0
1656392390000|2022-06-28 04:59:50|437.14|434.34|437.22|434.42|437.22|434.42|437.14|434.34|0
1656392400000|2022-06-28 05:00:00|437.14|434.34|436.88|434.08|437.31|434.51|436.88|434.08|0
1656392410000|2022-06-28 05:00:10|437.14|434.34|437.05|434.25|437.14|434.34|437.05|434.25|0
1656392420000|2022-06-28 05:00:20|437.14|434.34|437.05|434.25|437.14|434.34|437.05|434.25|0
1656392430000|2022-06-28 05:00:30|436.53|433.73|436.18|433.38|436.53|433.73|436.18|433.38|0
1656392440000|2022-06-28 05:00:40|435.84|433.04|436.18|433.38|436.27|433.47|435.84|433.04|0
1656392450000|2022-06-28 05:00:50|436.1|433.3|436.18|433.38|436.18|433.38|436.1|433.3|0
1656392460000|2022-06-28 05:01:00|436.35|433.55|435.75|432.95|436.35|433.55|435.75|432.95|0
1656392470000|2022-06-28 05:01:10|435.66|432.86|435.14|432.34|435.66|432.86|435.14|432.34|0
1656392480000|2022-06-28 05:01:20|434.97|432.17|434.62|431.82|434.97|432.17|434.62|431.82|0
1656392490000|2022-06-28 05:01:30|434.45|431.65|434.62|431.82|434.71|431.91|434.45|431.65|0
1656392500000|2022-06-28 05:01:40|434.8|432|434.8|432|434.89|432.09|434.8|432|0
1656392510000|2022-06-28 05:01:50|434.89|432.09|434.8|432|434.89|432.09|434.8|432|0
1656392520000|2022-06-28 05:02:00|435.14|432.34|435.14|432.34|435.14|432.34|435.14|432.34|0
1656392530000|2022-06-28 05:02:10|435.41|432.61|435.49|432.69|435.49|432.69|435.41|432.61|0
1656392540000|2022-06-28 05:02:20|435.66|432.86|435.66|432.86|435.66|432.86|435.66|432.86|0
1656392550000|2022-06-28 05:02:30|435.58|432.78|435.83|433.03|435.83|433.03|435.58|432.78|0
1656392570000|2022-06-28 05:02:50|435.92|433.12|435.92|433.12|435.92|433.12|435.83|433.03|0
1656392580000|2022-06-28 05:03:00|435.83|433.03|436.01|433.21|436.01|433.21|435.83|433.03|0
1656392590000|2022-06-28 05:03:10|436.18|433.38|436.18|433.38|436.18|433.38|436.18|433.38|0
1656392600000|2022-06-28 05:03:20|436.7|433.9|436.79|433.99|436.96|434.16|436.7|433.9|0
1656392610000|2022-06-28 05:03:30|436.62|433.82|436.87|434.07|436.87|434.07|436.62|433.82|0
1656392620000|2022-06-28 05:03:40|436.7|433.9|436.7|433.9|436.87|434.07|436.53|433.73|0
1656392630000|2022-06-28 05:03:50|436.53|433.73|436.35|433.55|436.53|433.73|436.35|433.55|0
1656392640000|2022-06-28 05:04:00|436.18|433.38|436.27|433.47|436.35|433.55|436.18|433.38|0
1656392650000|2022-06-28 05:04:10|436.35|433.55|436.35|433.55|436.35|433.55|436.35|433.55|0
1656392660000|2022-06-28 05:04:20|436.53|433.73|436.7|433.9|436.7|433.9|436.53|433.73|0
1656392670000|2022-06-28 05:04:30|436.53|433.73|436.35|433.55|436.53|433.73|436.35|433.55|0
1656392690000|2022-06-28 05:04:50|436.18|433.38|436.35|433.55|436.35|433.55|436.18|433.38|0
1656392700000|2022-06-28 05:05:00|436.53|433.73|436.35|433.55|436.53|433.73|436.35|433.55|0
1656392710000|2022-06-28 05:05:10|436.27|433.47|436.18|433.38|436.27|433.47|436.18|433.38|0
1656392720000|2022-06-28 05:05:20|436.01|433.21|436.1|433.3|436.1|433.3|436.01|433.21|0
1656392730000|2022-06-28 05:05:30|436.18|433.38|436.18|433.38|436.27|433.47|436.18|433.38|0
1656392740000|2022-06-28 05:05:40|436.35|433.55|436.18|433.38|436.35|433.55|436.01|433.21|0
1656392750000|2022-06-28 05:05:50|436.35|433.55|436.35|433.55|436.35|433.55|436.35|433.55|0
1656392760000|2022-06-28 05:06:00|436.53|433.73|436.7|433.9|436.7|433.9|436.35|433.55|0
1656392770000|2022-06-28 05:06:10|436.79|433.99|436.96|434.16|436.96|434.16|436.79|433.99|0
1656392780000|2022-06-28 05:06:20|437.05|434.25|437.22|434.42|437.22|434.42|437.05|434.25|0
1656392790000|2022-06-28 05:06:30|437.14|434.34|436.87|434.07|437.14|434.34|436.7|433.9|0
1656392800000|2022-06-28 05:06:40|436.7|433.9|436.7|433.9|436.79|433.99|436.7|433.9|0
1656392810000|2022-06-28 05:06:50|436.53|433.73|436.53|433.73|436.53|433.73|436.53|433.73|0
1656392820000|2022-06-28 05:07:00|436.62|433.82|436.53|433.73|436.62|433.82|436.44|433.64|0
1656392830000|2022-06-28 05:07:10|436.35|433.55|436.35|433.55|436.53|433.73|436.35|433.55|0
1656392840000|2022-06-28 05:07:20|436.27|433.47|436.18|433.38|436.27|433.47|436.18|433.38|0
1656392850000|2022-06-28 05:07:30|436.01|433.21|436.01|433.21|436.01|433.21|436.01|433.21|0
1656392860000|2022-06-28 05:07:40|436.1|433.3|436.1|433.3|436.1|433.3|436.01|433.21|0
1656392870000|2022-06-28 05:07:50|436.01|433.21|436.35|433.55|436.35|433.55|436.01|433.21|0
1656392880000|2022-06-28 05:08:00|436.44|433.64|436.44|433.64|436.44|433.64|436.44|433.64|0
1656392890000|2022-06-28 05:08:10|436.62|433.82|436.7|433.9|436.7|433.9|436.53|433.73|0
1656392900000|2022-06-28 05:08:20|436.87|434.07|436.79|433.99|436.87|434.07|436.79|433.99|0
1656392910000|2022-06-28 05:08:30|436.7|433.9|436.35|433.55|436.7|433.9|436.35|433.55|0
1656392920000|2022-06-28 05:08:40|436.27|433.47|436.01|433.21|436.35|433.55|436.01|433.21|0
1656392940000|2022-06-28 05:09:00|435.83|433.03|435.66|432.86|435.83|433.03|435.66|432.86|0
1656392950000|2022-06-28 05:09:10|435.49|432.69|435.23|432.43|435.49|432.69|435.23|432.43|0
1656392960000|2022-06-28 05:09:20|435.31|432.51|434.62|431.82|435.31|432.51|434.62|431.82|0
1656392970000|2022-06-28 05:09:30|434.79|431.99|434.62|431.82|434.79|431.99|434.62|431.82|0
1656392980000|2022-06-28 05:09:40|434.45|431.65|434.54|431.74|434.54|431.74|434.36|431.56|0
1656392990000|2022-06-28 05:09:50|434.45|431.65|434.71|431.91|434.71|431.91|434.45|431.65|0
1656393000000|2022-06-28 05:10:00|434.62|431.82|434.36|431.56|434.62|431.82|434.36|431.56|0
1656393010000|2022-06-28 05:10:10|434.45|431.65|434.79|431.99|434.79|431.99|434.45|431.65|0
1656393020000|2022-06-28 05:10:20|434.97|432.17|434.88|432.08|434.97|432.17|434.88|432.08|0
1656393030000|2022-06-28 05:10:30|434.97|432.17|434.97|432.17|434.97|432.17|434.79|431.99|0
1656393040000|2022-06-28 05:10:40|434.79|431.99|435.14|432.34|435.14|432.34|434.79|431.99|0
1656393050000|2022-06-28 05:10:50|434.97|432.17|434.97|432.17|434.97|432.17|434.97|432.17|0
1656393060000|2022-06-28 05:11:00|434.79|431.99|434.62|431.82|434.79|431.99|434.62|431.82|0
1656393070000|2022-06-28 05:11:10|434.79|431.99|434.97|432.17|434.97|432.17|434.79|431.99|0
1656393080000|2022-06-28 05:11:20|435.14|432.34|435.14|432.34|435.14|432.34|435.06|432.26|0
1656393090000|2022-06-28 05:11:30|435.06|432.26|434.97|432.17|435.06|432.26|434.97|432.17|0
1656393100000|2022-06-28 05:11:40|434.79|431.99|434.79|431.99|434.79|431.99|434.71|431.91|0
1656393110000|2022-06-28 05:11:50|434.62|431.82|434.62|431.82|434.71|431.91|434.62|431.82|0
1656393120000|2022-06-28 05:12:00|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1656393130000|2022-06-28 05:12:10|434.45|431.65|434.27|431.47|434.45|431.65|434.27|431.47|0
1656393140000|2022-06-28 05:12:20|434.36|431.56|434.36|431.56|434.36|431.56|434.36|431.56|0
1656393150000|2022-06-28 05:12:30|434.27|431.47|434.27|431.47|434.27|431.47|434.27|431.47|0
1656393180000|2022-06-28 05:13:00|434.62|431.82|434.62|431.82|434.62|431.82|434.54|431.74|0
1656393190000|2022-06-28 05:13:10|434.79|431.99|434.71|431.91|434.79|431.99|434.71|431.91|0
1656393200000|2022-06-28 05:13:20|434.79|431.99|434.79|431.99|434.79|431.99|434.79|431.99|0
1656393210000|2022-06-28 05:13:30|434.96|432.16|434.88|432.08|434.96|432.16|434.79|431.99|0
1656393220000|2022-06-28 05:13:40|434.79|431.99|434.79|431.99|434.88|432.08|434.79|431.99|0
1656393240000|2022-06-28 05:14:00|434.96|432.16|434.96|432.16|434.96|432.16|434.88|432.08|0
1656393250000|2022-06-28 05:14:10|435.31|432.51|435.31|432.51|435.48|432.68|435.31|432.51|0
1656393260000|2022-06-28 05:14:20|435.14|432.34|435.4|432.6|435.4|432.6|435.14|432.34|0
1656393270000|2022-06-28 05:14:30|435.31|432.51|435.31|432.51|435.31|432.51|435.31|432.51|0
1656393280000|2022-06-28 05:14:40|435.14|432.34|434.96|432.16|435.14|432.34|434.96|432.16|0
1656393290000|2022-06-28 05:14:50|434.79|431.99|434.79|431.99|434.79|431.99|434.79|431.99|0
1656393300000|2022-06-28 05:15:00|434.71|431.91|434.96|432.16|434.96|432.16|434.71|431.91|0
1656393310000|2022-06-28 05:15:10|434.88|432.08|434.71|431.91|434.88|432.08|434.71|431.91|0
1656393320000|2022-06-28 05:15:20|434.79|431.99|434.96|432.16|434.96|432.16|434.79|431.99|0
1656393330000|2022-06-28 05:15:30|434.88|432.08|435.14|432.34|435.14|432.34|434.79|431.99|0
1656393340000|2022-06-28 05:15:40|435.05|432.25|435.31|432.51|435.31|432.51|434.96|432.16|0
1656393350000|2022-06-28 05:15:50|435.48|432.68|435.4|432.6|435.48|432.68|435.4|432.6|0
1656393360000|2022-06-28 05:16:00|435.48|432.68|435.48|432.68|435.48|432.68|435.4|432.6|0
1656393370000|2022-06-28 05:16:10|435.4|432.6|434.96|432.16|435.4|432.6|434.96|432.16|0
1656393380000|2022-06-28 05:16:20|435.14|432.34|435.14|432.34|435.14|432.34|435.14|432.34|0
1656393390000|2022-06-28 05:16:30|435.05|432.25|434.96|432.16|435.05|432.25|434.96|432.16|0
1656393400000|2022-06-28 05:16:40|434.79|431.99|434.96|432.16|434.96|432.16|434.79|431.99|0
1656393410000|2022-06-28 05:16:50|434.79|431.99|434.96|432.16|434.96|432.16|434.79|431.99|0
1656393430000|2022-06-28 05:17:10|434.79|431.99|434.79|431.99|434.79|431.99|434.79|431.99|0
1656393440000|2022-06-28 05:17:20|434.62|431.82|434.79|431.99|434.79|431.99|434.62|431.82|0
1656393460000|2022-06-28 05:17:40|434.96|432.16|435.14|432.34|435.14|432.34|434.96|432.16|0
1656393470000|2022-06-28 05:17:50|435.31|432.51|435.31|432.51|435.31|432.51|435.31|432.51|0
1656393480000|2022-06-28 05:18:00|435.23|432.43|435.31|432.51|435.31|432.51|435.23|432.43|0
1656393490000|2022-06-28 05:18:10|435.14|432.34|434.88|432.08|435.14|432.34|434.88|432.08|0
1656393500000|2022-06-28 05:18:20|434.79|431.99|434.96|432.16|434.96|432.16|434.79|431.99|0
1656393510000|2022-06-28 05:18:30|435.23|432.43|435.31|432.51|435.31|432.51|435.14|432.34|0
1656393520000|2022-06-28 05:18:40|435.57|432.77|435.31|432.51|435.57|432.77|435.31|432.51|0
1656393530000|2022-06-28 05:18:50|435.14|432.34|435.14|432.34|435.14|432.34|435.14|432.34|0
1656393540000|2022-06-28 05:19:00|434.96|432.16|434.96|432.16|435.05|432.25|434.96|432.16|0
1656393550000|2022-06-28 05:19:10|435.14|432.34|435.14|432.34|435.23|432.43|435.14|432.34|0
1656393560000|2022-06-28 05:19:20|434.96|432.16|435.31|432.51|435.31|432.51|434.96|432.16|0
1656393580000|2022-06-28 05:19:40|435.57|432.77|435.48|432.68|435.65|432.85|435.48|432.68|0
1656393590000|2022-06-28 05:19:50|435.4|432.6|435.31|432.51|435.4|432.6|435.31|432.51|0
1656393610000|2022-06-28 05:20:10|435.4|432.6|435.31|432.51|435.4|432.6|435.31|432.51|0
1656393620000|2022-06-28 05:20:20|435.4|432.6|435.4|432.6|435.4|432.6|435.4|432.6|0
1656393630000|2022-06-28 05:20:30|435.48|432.68|435.31|432.51|435.48|432.68|435.31|432.51|0
1656393640000|2022-06-28 05:20:40|435.13|432.33|435.65|432.85|435.65|432.85|435.13|432.33|0
1656393650000|2022-06-28 05:20:50|435.48|432.68|435.57|432.77|435.65|432.85|435.48|432.68|0
1656393660000|2022-06-28 05:21:00|435.65|432.85|435.65|432.85|435.65|432.85|435.65|432.85|0
1656393670000|2022-06-28 05:21:10|435.83|433.03|435.48|432.68|435.83|433.03|435.48|432.68|0
1656393680000|2022-06-28 05:21:20|435.31|432.51|435.65|432.85|435.65|432.85|435.31|432.51|0
1656393710000|2022-06-28 05:21:50|436|433.2|436|433.2|436|433.2|435.83|433.03|0
1656393720000|2022-06-28 05:22:00|435.92|433.12|436|433.2|436|433.2|435.92|433.12|0
1656393730000|2022-06-28 05:22:10|435.92|433.12|436|433.2|436|433.2|435.92|433.12|0
1656393740000|2022-06-28 05:22:20|435.92|433.12|436|433.2|436|433.2|435.83|433.03|0
1656393750000|2022-06-28 05:22:30|435.92|433.12|436.17|433.37|436.17|433.37|435.92|433.12|0
1656393760000|2022-06-28 05:22:40|436.09|433.29|436.26|433.46|436.26|433.46|436.09|433.29|0
1656393770000|2022-06-28 05:22:50|436.17|433.37|435.83|433.03|436.17|433.37|435.83|433.03|0
1656393780000|2022-06-28 05:23:00|435.65|432.85|435.65|432.85|435.65|432.85|435.65|432.85|0
1656393790000|2022-06-28 05:23:10|435.74|432.94|435.57|432.77|435.74|432.94|435.48|432.68|0
1656393800000|2022-06-28 05:23:20|435.48|432.68|435.74|432.94|435.74|432.94|435.48|432.68|0
1656393810000|2022-06-28 05:23:30|435.83|433.03|435.74|432.94|435.83|433.03|435.74|432.94|0
1656393820000|2022-06-28 05:23:40|435.83|433.03|435.83|433.03|435.83|433.03|435.83|433.03|0
1656393830000|2022-06-28 05:23:50|435.92|433.12|435.92|433.12|435.92|433.12|435.92|433.12|0
1656393840000|2022-06-28 05:24:00|435.74|432.94|435.83|433.03|435.83|433.03|435.65|432.85|0
1656393860000|2022-06-28 05:24:20|435.92|433.12|435.83|433.03|436|433.2|435.83|433.03|0
1656393870000|2022-06-28 05:24:30|435.74|432.94|435.74|432.94|435.74|432.94|435.74|432.94|0
1656393880000|2022-06-28 05:24:40|435.65|432.85|435.65|432.85|435.65|432.85|435.65|432.85|0
1656393890000|2022-06-28 05:24:50|435.74|432.94|435.74|432.94|435.74|432.94|435.74|432.94|0
1656393900000|2022-06-28 05:25:00|435.83|433.03|435.83|433.03|436|433.2|435.65|432.85|0
1656393910000|2022-06-28 05:25:10|436|433.2|436|433.2|436.17|433.37|436|433.2|0
1656393920000|2022-06-28 05:25:20|435.83|433.03|435.65|432.85|435.83|433.03|435.48|432.68|0
1656393940000|2022-06-28 05:25:40|435.74|432.94|435.31|432.51|435.74|432.94|435.31|432.51|0
1656393950000|2022-06-28 05:25:50|435.48|432.68|435.48|432.68|435.48|432.68|435.48|432.68|0
1656393960000|2022-06-28 05:26:00|435.4|432.6|435.13|432.33|435.4|432.6|435.13|432.33|0
1656393970000|2022-06-28 05:26:10|435.05|432.25|434.79|431.99|435.05|432.25|434.79|431.99|0
1656393980000|2022-06-28 05:26:20|434.96|432.16|435.05|432.25|435.22|432.42|434.96|432.16|0
1656393990000|2022-06-28 05:26:30|434.96|432.16|435.13|432.33|435.13|432.33|434.96|432.16|0
1656394000000|2022-06-28 05:26:40|435.05|432.25|435.31|432.51|435.31|432.51|435.05|432.25|0
1656394020000|2022-06-28 05:27:00|435.13|432.33|435.65|432.85|435.65|432.85|435.13|432.33|0
1656394030000|2022-06-28 05:27:10|435.82|433.02|435.82|433.02|435.82|433.02|435.82|433.02|0
1656394050000|2022-06-28 05:27:30|435.91|433.11|436|433.2|436|433.2|435.91|433.11|0
1656394060000|2022-06-28 05:27:40|435.65|432.85|435.82|433.02|435.82|433.02|435.65|432.85|0
1656394070000|2022-06-28 05:27:50|435.91|433.11|435.91|433.11|435.91|433.11|435.82|433.02|0
1656394080000|2022-06-28 05:28:00|435.82|433.02|436|433.2|436|433.2|435.82|433.02|0
1656394090000|2022-06-28 05:28:10|436.17|433.37|436.52|433.72|436.52|433.72|436.17|433.37|0
1656394100000|2022-06-28 05:28:20|436.69|433.89|436.43|433.63|436.69|433.89|436.34|433.54|0
1656394110000|2022-06-28 05:28:30|436.52|433.72|436.34|433.54|436.52|433.72|436.34|433.54|0
1656394120000|2022-06-28 05:28:40|436|433.2|435.65|432.85|436|433.2|435.65|432.85|0
1656394130000|2022-06-28 05:28:50|435.48|432.68|435.48|432.68|435.48|432.68|435.48|432.68|0
1656394140000|2022-06-28 05:29:00|435.65|432.85|435.91|433.11|435.91|433.11|435.65|432.85|0
1656394150000|2022-06-28 05:29:10|436|433.2|435.82|433.02|436|433.2|435.82|433.02|0
1656394160000|2022-06-28 05:29:20|435.65|432.85|435.48|432.68|435.65|432.85|435.48|432.68|0
1656394170000|2022-06-28 05:29:30|435.3|432.5|435.57|432.77|435.57|432.77|435.3|432.5|0
1656394180000|2022-06-28 05:29:40|435.48|432.68|435.48|432.68|435.57|432.77|435.39|432.59|0
1656394190000|2022-06-28 05:29:50|435.57|432.77|435.65|432.85|435.65|432.85|435.57|432.77|0
1656394200000|2022-06-28 05:30:00|435.3|432.5|434.96|432.16|435.3|432.5|434.96|432.16|0
1656394210000|2022-06-28 05:30:10|434.87|432.07|434.78|431.98|434.96|432.16|434.78|431.98|0
1656394220000|2022-06-28 05:30:20|434.96|432.16|435.13|432.33|435.13|432.33|434.96|432.16|0
1656394240000|2022-06-28 05:30:40|435.3|432.5|435.48|432.68|435.48|432.68|435.3|432.5|0
1656394250000|2022-06-28 05:30:50|435.57|432.77|435.48|432.68|435.65|432.85|435.48|432.68|0
1656394260000|2022-06-28 05:31:00|435.3|432.5|435.57|432.77|435.57|432.77|435.3|432.5|0
1656394270000|2022-06-28 05:31:10|435.65|432.85|435.65|432.85|435.65|432.85|435.65|432.85|0
1656394280000|2022-06-28 05:31:20|435.82|433.02|435.57|432.77|435.82|433.02|435.48|432.68|0
1656394290000|2022-06-28 05:31:30|435.05|432.25|435.22|432.42|435.3|432.5|435.05|432.25|0
1656394300000|2022-06-28 05:31:40|435.3|432.5|435.48|432.68|435.65|432.85|435.3|432.5|0
1656394310000|2022-06-28 05:31:50|435.57|432.77|435.65|432.85|435.65|432.85|435.48|432.68|0
1656394320000|2022-06-28 05:32:00|435.57|432.77|435.48|432.68|435.65|432.85|435.48|432.68|0
1656394330000|2022-06-28 05:32:10|435.3|432.5|435.3|432.5|435.3|432.5|435.3|432.5|0
1656394350000|2022-06-28 05:32:30|435.13|432.33|434.78|431.98|435.13|432.33|434.78|431.98|0
1656394360000|2022-06-28 05:32:40|434.96|432.16|434.78|431.98|434.96|432.16|434.78|431.98|0
1656394370000|2022-06-28 05:32:50|434.61|431.81|434.44|431.64|434.61|431.81|434.44|431.64|0
1656394380000|2022-06-28 05:33:00|434.27|431.47|434.44|431.64|434.44|431.64|434.27|431.47|0
1656394390000|2022-06-28 05:33:10|434.53|431.73|434.44|431.64|434.53|431.73|434.44|431.64|0
1656394400000|2022-06-28 05:33:20|434.27|431.47|434.26|431.46|434.44|431.64|434.26|431.46|0
1656394410000|2022-06-28 05:33:30|434.44|431.64|434.44|431.64|434.44|431.64|434.44|431.64|0
1656394420000|2022-06-28 05:33:40|434.53|431.73|434.61|431.81|434.61|431.81|434.53|431.73|0
1656394430000|2022-06-28 05:33:50|434.44|431.64|434.35|431.55|434.44|431.64|434.26|431.46|0
1656394440000|2022-06-28 05:34:00|434.44|431.64|434.61|431.81|434.61|431.81|434.44|431.64|0
1656394450000|2022-06-28 05:34:10|434.44|431.64|434.26|431.46|434.44|431.64|434.26|431.46|0
1656394460000|2022-06-28 05:34:20|434.44|431.64|434.35|431.55|434.44|431.64|434.35|431.55|0
1656394470000|2022-06-28 05:34:30|434.44|431.64|434.44|431.64|434.44|431.64|434.44|431.64|0
1656394480000|2022-06-28 05:34:40|434.26|431.46|434.26|431.46|434.26|431.46|434.26|431.46|0
1656394490000|2022-06-28 05:34:50|434.44|431.64|434.26|431.46|434.44|431.64|434.26|431.46|0
1656394510000|2022-06-28 05:35:10|434.44|431.64|434.09|431.29|434.44|431.64|434.09|431.29|0
1656394520000|2022-06-28 05:35:20|433.4|430.6|433.23|430.43|433.4|430.6|433.23|430.43|0
1656394530000|2022-06-28 05:35:30|433.06|430.26|433.49|430.69|433.49|430.69|433.06|430.26|0
1656394540000|2022-06-28 05:35:40|433.57|430.77|433.49|430.69|433.57|430.77|433.49|430.69|0
1656394550000|2022-06-28 05:35:50|433.57|430.77|433.57|430.77|433.66|430.86|433.57|430.77|0
1656394560000|2022-06-28 05:36:00|433.75|430.95|433.84|431.04|433.92|431.12|433.75|430.95|0
1656394570000|2022-06-28 05:36:10|433.92|431.12|433.92|431.12|433.92|431.12|433.84|431.04|0
1656394580000|2022-06-28 05:36:20|433.75|430.95|433.05|430.25|433.75|430.95|433.05|430.25|0
1656394590000|2022-06-28 05:36:30|433.23|430.43|433.05|430.25|433.23|430.43|433.05|430.25|0
1656394600000|2022-06-28 05:36:40|432.88|430.08|432.71|429.91|432.88|430.08|432.71|429.91|0
1656394610000|2022-06-28 05:36:50|433.05|430.25|432.97|430.17|433.23|430.43|432.97|430.17|0
1656394620000|2022-06-28 05:37:00|433.05|430.25|432.71|429.91|433.14|430.34|432.71|429.91|0
1656394630000|2022-06-28 05:37:10|432.54|429.74|432.54|429.74|432.54|429.74|432.54|429.74|0
1656394640000|2022-06-28 05:37:20|432.36|429.56|432.36|429.56|432.54|429.74|432.36|429.56|0
1656394650000|2022-06-28 05:37:30|431.5|428.7|431.5|428.7|431.5|428.7|431.5|428.7|0
1656394660000|2022-06-28 05:37:40|432.02|429.22|431.85|429.05|432.02|429.22|431.85|429.05|0
1656394670000|2022-06-28 05:37:50|432.02|429.22|432.02|429.22|432.02|429.22|432.02|429.22|0
1656394680000|2022-06-28 05:38:00|431.85|429.05|432.36|429.56|432.36|429.56|431.85|429.05|0
1656394690000|2022-06-28 05:38:10|432.45|429.65|432.36|429.56|432.54|429.74|432.36|429.56|0
1656394700000|2022-06-28 05:38:20|432.54|429.74|432.88|430.08|432.88|430.08|432.54|429.74|0
1656394710000|2022-06-28 05:38:30|432.97|430.17|433.14|430.34|433.14|430.34|432.97|430.17|0
1656394720000|2022-06-28 05:38:40|433.05|430.25|433.23|430.43|433.23|430.43|433.05|430.25|0
1656394730000|2022-06-28 05:38:50|433.32|430.52|433.32|430.52|433.57|430.77|433.32|430.52|0
1656394740000|2022-06-28 05:39:00|433.4|430.6|433.4|430.6|433.4|430.6|433.4|430.6|0
1656394750000|2022-06-28 05:39:10|433.57|430.77|433.32|430.52|433.57|430.77|433.32|430.52|0
1656394760000|2022-06-28 05:39:20|433.23|430.43|433.32|430.52|433.4|430.6|433.23|430.43|0
1656394770000|2022-06-28 05:39:30|433.05|430.25|432.88|430.08|433.05|430.25|432.88|430.08|0
1656394780000|2022-06-28 05:39:40|432.97|430.17|432.71|429.91|432.97|430.17|432.71|429.91|0
1656394790000|2022-06-28 05:39:50|432.54|429.74|432.54|429.74|432.54|429.74|432.36|429.56|0
1656394800000|2022-06-28 05:40:00|432.45|429.65|432.45|429.65|432.45|429.65|432.45|429.65|0
1656394810000|2022-06-28 05:40:10|432.36|429.56|432.02|429.22|432.36|429.56|432.02|429.22|0
1656394820000|2022-06-28 05:40:20|432.11|429.31|432.36|429.56|432.36|429.56|432.11|429.31|0
1656394830000|2022-06-28 05:40:30|432.45|429.65|432.36|429.56|432.54|429.74|432.36|429.56|0
1656394840000|2022-06-28 05:40:40|432.54|429.74|432.71|429.91|432.71|429.91|432.54|429.74|0
1656394850000|2022-06-28 05:40:50|432.36|429.56|432.45|429.65|432.45|429.65|432.36|429.56|0
1656394860000|2022-06-28 05:41:00|432.36|429.56|432.45|429.65|432.45|429.65|432.36|429.56|0
1656394870000|2022-06-28 05:41:10|432.54|429.74|432.71|429.91|432.71|429.91|432.54|429.74|0
1656394880000|2022-06-28 05:41:20|432.8|430|432.71|429.91|432.8|430|432.71|429.91|0
1656394890000|2022-06-28 05:41:30|432.8|430|432.71|429.91|432.8|430|432.71|429.91|0
1656394900000|2022-06-28 05:41:40|432.8|430|432.71|429.91|432.88|430.08|432.71|429.91|0
1656394920000|2022-06-28 05:42:00|432.62|429.82|432.62|429.82|432.62|429.82|432.53|429.73|0
1656394930000|2022-06-28 05:42:10|432.71|429.91|433.14|430.34|433.14|430.34|432.71|429.91|0
1656394940000|2022-06-28 05:42:20|433.23|430.43|433.4|430.6|433.4|430.6|433.14|430.34|0
1656394950000|2022-06-28 05:42:30|433.22|430.42|433.4|430.6|433.4|430.6|433.22|430.42|0
1656394960000|2022-06-28 05:42:40|433.22|430.42|433.22|430.42|433.22|430.42|433.22|430.42|0
1656394970000|2022-06-28 05:42:50|433.4|430.6|433.57|430.77|433.57|430.77|433.4|430.6|0
1656394980000|2022-06-28 05:43:00|433.4|430.6|433.22|430.42|433.4|430.6|433.22|430.42|0
1656394990000|2022-06-28 05:43:10|433.05|430.25|433.22|430.42|433.22|430.42|433.05|430.25|0
1656395000000|2022-06-28 05:43:20|433.31|430.51|433.4|430.6|433.4|430.6|433.31|430.51|0
1656395010000|2022-06-28 05:43:30|433.57|430.77|433.4|430.6|433.57|430.77|433.4|430.6|0
1656395020000|2022-06-28 05:43:40|433.57|430.77|433.83|431.03|433.92|431.12|433.57|430.77|0
1656395030000|2022-06-28 05:43:50|433.92|431.12|433.74|430.94|433.92|431.12|433.74|430.94|0
1656395050000|2022-06-28 05:44:10|433.92|431.12|433.92|431.12|433.92|431.12|433.92|431.12|0
1656395060000|2022-06-28 05:44:20|433.74|430.94|433.91|431.11|433.91|431.11|433.74|430.94|0
1656395070000|2022-06-28 05:44:30|433.4|430.6|433.22|430.42|433.4|430.6|433.05|430.25|0
1656395090000|2022-06-28 05:44:50|433.4|430.6|433.4|430.6|433.4|430.6|433.4|430.6|0
1656395100000|2022-06-28 05:45:00|433.05|430.25|433.05|430.25|433.14|430.34|433.05|430.25|0
1656395110000|2022-06-28 05:45:10|432.71|429.91|432.71|429.91|432.71|429.91|432.71|429.91|0
1656395120000|2022-06-28 05:45:20|432.8|430|432.8|430|432.8|430|432.71|429.91|0
1656395130000|2022-06-28 05:45:30|432.71|429.91|432.88|430.08|432.88|430.08|432.71|429.91|0
1656395140000|2022-06-28 05:45:40|432.97|430.17|433.05|430.25|433.05|430.25|432.97|430.17|0
1656395150000|2022-06-28 05:45:50|433.22|430.42|433.22|430.42|433.22|430.42|433.22|430.42|0
1656395160000|2022-06-28 05:46:00|433.4|430.6|433.74|430.94|433.74|430.94|433.4|430.6|0
1656395170000|2022-06-28 05:46:10|433.91|431.11|433.74|430.94|433.91|431.11|433.74|430.94|0
1656395180000|2022-06-28 05:46:20|433.57|430.77|433.22|430.42|433.57|430.77|433.22|430.42|0
1656395190000|2022-06-28 05:46:30|432.97|430.17|432.97|430.17|432.97|430.17|432.97|430.17|0
1656395200000|2022-06-28 05:46:40|433.22|430.42|433.31|430.51|433.4|430.6|433.22|430.42|0
1656395210000|2022-06-28 05:46:50|433.4|430.6|433.57|430.77|433.57|430.77|433.31|430.51|0
1656395220000|2022-06-28 05:47:00|433.4|430.6|433.05|430.25|433.4|430.6|433.05|430.25|0
1656395230000|2022-06-28 05:47:10|432.88|430.08|432.88|430.08|433.05|430.25|432.88|430.08|0
1656395240000|2022-06-28 05:47:20|432.71|429.91|432.88|430.08|432.88|430.08|432.71|429.91|0
1656395250000|2022-06-28 05:47:30|432.71|429.91|432.62|429.82|432.71|429.91|432.62|429.82|0
1656395260000|2022-06-28 05:47:40|432.71|429.91|432.71|429.91|432.71|429.91|432.71|429.91|0
1656395270000|2022-06-28 05:47:50|432.88|430.08|432.88|430.08|432.88|430.08|432.88|430.08|0
1656395280000|2022-06-28 05:48:00|432.71|429.91|432.88|430.08|432.88|430.08|432.71|429.91|0
1656395290000|2022-06-28 05:48:10|432.97|430.17|432.97|430.17|432.97|430.17|432.97|430.17|0
1656395300000|2022-06-28 05:48:20|432.88|430.08|432.62|429.82|432.88|430.08|432.53|429.73|0
1656395310000|2022-06-28 05:48:30|432.53|429.73|432.45|429.65|432.53|429.73|432.45|429.65|0
1656395320000|2022-06-28 05:48:40|432.36|429.56|432.53|429.73|432.53|429.73|432.36|429.56|0
1656395330000|2022-06-28 05:48:50|432.7|429.9|432.7|429.9|432.7|429.9|432.7|429.9|0
1656395340000|2022-06-28 05:49:00|432.62|429.82|432.53|429.73|432.62|429.82|432.53|429.73|0
1656395350000|2022-06-28 05:49:10|432.7|429.9|432.7|429.9|432.7|429.9|432.7|429.9|0
1656395370000|2022-06-28 05:49:30|432.88|430.08|432.88|430.08|432.88|430.08|432.79|429.99|0
1656395380000|2022-06-28 05:49:40|432.79|429.99|432.88|430.08|432.88|430.08|432.7|429.9|0
1656395390000|2022-06-28 05:49:50|432.79|429.99|432.88|430.08|432.88|430.08|432.7|429.9|0
1656395400000|2022-06-28 05:50:00|433.05|430.25|433.05|430.25|433.05|430.25|433.05|430.25|0
1656395410000|2022-06-28 05:50:10|433.14|430.34|433.39|430.59|433.39|430.59|433.14|430.34|0
1656395420000|2022-06-28 05:50:20|433.22|430.42|433.22|430.42|433.22|430.42|433.22|430.42|0
1656395430000|2022-06-28 05:50:30|433.31|430.51|433.22|430.42|433.31|430.51|433.05|430.25|0
1656395440000|2022-06-28 05:50:40|433.14|430.34|433.22|430.42|433.22|430.42|433.14|430.34|0
1656395450000|2022-06-28 05:50:50|433.14|430.34|433.22|430.42|433.22|430.42|433.14|430.34|0
1656395460000|2022-06-28 05:51:00|433.14|430.34|433.22|430.42|433.22|430.42|433.05|430.25|0
1656395470000|2022-06-28 05:51:10|433.05|430.25|433.05|430.25|433.05|430.25|433.05|430.25|0
1656395480000|2022-06-28 05:51:20|432.88|430.08|432.88|430.08|432.88|430.08|432.88|430.08|0
1656395490000|2022-06-28 05:51:30|432.7|429.9|432.7|429.9|432.7|429.9|432.53|429.73|0
1656395500000|2022-06-28 05:51:40|432.88|430.08|433.05|430.25|433.05|430.25|432.88|430.08|0
1656395510000|2022-06-28 05:51:50|432.88|430.08|433.05|430.25|433.05|430.25|432.88|430.08|0
1656395520000|2022-06-28 05:52:00|433.39|430.59|433.39|430.59|433.39|430.59|433.39|430.59|0
1656395530000|2022-06-28 05:52:10|433.57|430.77|433.48|430.68|433.57|430.77|433.39|430.59|0
1656395540000|2022-06-28 05:52:20|433.57|430.77|433.39|430.59|433.57|430.77|433.39|430.59|0
1656395550000|2022-06-28 05:52:30|433.48|430.68|433.57|430.77|433.57|430.77|433.48|430.68|0
1656395560000|2022-06-28 05:52:40|433.66|430.86|433.74|430.94|433.74|430.94|433.66|430.86|0
1656395570000|2022-06-28 05:52:50|433.66|430.86|433.74|430.94|433.74|430.94|433.66|430.86|0
1656395580000|2022-06-28 05:53:00|433.66|430.86|433.22|430.42|433.66|430.86|433.22|430.42|0
1656395600000|2022-06-28 05:53:20|433.39|430.59|433.39|430.59|433.39|430.59|433.39|430.59|0
1656395610000|2022-06-28 05:53:30|433.31|430.51|433.39|430.59|433.39|430.59|433.31|430.51|0
1656395620000|2022-06-28 05:53:40|433.57|430.77|433.39|430.59|433.57|430.77|433.39|430.59|0
1656395630000|2022-06-28 05:53:50|433.57|430.77|433.57|430.77|433.57|430.77|433.57|430.77|0
1656395640000|2022-06-28 05:54:00|433.48|430.68|433.57|430.77|433.57|430.77|433.39|430.59|0
1656395650000|2022-06-28 05:54:10|433.66|430.86|433.74|430.94|433.74|430.94|433.66|430.86|0
1656395660000|2022-06-28 05:54:20|433.66|430.86|433.66|430.86|433.66|430.86|433.57|430.77|0
1656395670000|2022-06-28 05:54:30|433.57|430.77|433.48|430.68|433.57|430.77|433.48|430.68|0
1656395680000|2022-06-28 05:54:40|433.57|430.77|433.39|430.59|433.57|430.77|433.39|430.59|0
1656395700000|2022-06-28 05:55:00|433.31|430.51|433.39|430.59|433.39|430.59|433.22|430.42|0
1656395710000|2022-06-28 05:55:10|433.22|430.42|433.22|430.42|433.22|430.42|433.22|430.42|0
1656395720000|2022-06-28 05:55:20|433.05|430.25|433.05|430.25|433.22|430.42|433.05|430.25|0
1656395730000|2022-06-28 05:55:30|432.96|430.16|432.87|430.07|432.96|430.16|432.87|430.07|0
1656395740000|2022-06-28 05:55:40|432.96|430.16|432.18|429.38|432.96|430.16|432.18|429.38|0
1656395750000|2022-06-28 05:55:50|432.1|429.3|432.53|429.73|432.53|429.73|432.1|429.3|0
1656395760000|2022-06-28 05:56:00|432.45|429.65|432.1|429.3|432.45|429.65|432.1|429.3|0
1656395770000|2022-06-28 05:56:10|432.18|429.38|432.18|429.38|432.36|429.56|432.18|429.38|0
1656395780000|2022-06-28 05:56:20|432.36|429.56|432.53|429.73|432.53|429.73|432.36|429.56|0
1656395790000|2022-06-28 05:56:30|432.7|429.9|432.7|429.9|432.7|429.9|432.62|429.82|0
1656395810000|2022-06-28 05:56:50|432.53|429.73|432.36|429.56|432.53|429.73|432.36|429.56|0
1656395820000|2022-06-28 05:57:00|432.53|429.73|432.53|429.73|432.62|429.82|432.53|429.73|0
1656395830000|2022-06-28 05:57:10|432.45|429.65|432.36|429.56|432.45|429.65|432.36|429.56|0
1656395840000|2022-06-28 05:57:20|432.18|429.38|432.1|429.3|432.18|429.38|432.1|429.3|0
1656395850000|2022-06-28 05:57:30|432.01|429.21|432.18|429.38|432.18|429.38|432.01|429.21|0
1656395860000|2022-06-28 05:57:40|432.36|429.56|432.45|429.65|432.45|429.65|432.36|429.56|0
1656395870000|2022-06-28 05:57:50|432.36|429.56|432.36|429.56|432.36|429.56|432.36|429.56|0
1656395880000|2022-06-28 05:58:00|432.18|429.38|432.36|429.56|432.36|429.56|432.18|429.38|0
1656395890000|2022-06-28 05:58:10|432.53|429.73|432.45|429.65|432.53|429.73|432.45|429.65|0
1656395900000|2022-06-28 05:58:20|432.53|429.73|432.7|429.9|432.7|429.9|432.53|429.73|0
1656395910000|2022-06-28 05:58:30|432.79|429.99|433.05|430.25|433.05|430.25|432.79|429.99|0
1656395920000|2022-06-28 05:58:40|433.22|430.42|433.22|430.42|433.22|430.42|433.22|430.42|0
1656395930000|2022-06-28 05:58:50|433.05|430.25|433.05|430.25|433.22|430.42|433.05|430.25|0
1656395940000|2022-06-28 05:59:00|432.87|430.07|432.87|430.07|432.87|430.07|432.87|430.07|0
1656395950000|2022-06-28 05:59:10|432.7|429.9|432.7|429.9|432.7|429.9|432.7|429.9|0
1656395960000|2022-06-28 05:59:20|432.53|429.73|432.7|429.9|432.87|430.07|432.53|429.73|0
1656395970000|2022-06-28 05:59:30|432.87|430.07|432.96|430.16|432.96|430.16|432.87|430.07|0
1656395980000|2022-06-28 05:59:40|432.87|430.07|433.22|430.42|433.22|430.42|432.87|430.07|0
1656395990000|2022-06-28 05:59:50|432.87|430.07|433.05|430.25|433.05|430.25|432.87|430.07|0
1656396000000|2022-06-28 06:00:00|432.36|429.56|432.27|429.47|432.36|429.56|432.18|429.38|0
1656396010000|2022-06-28 06:00:10|432.62|429.82|432.36|429.56|432.62|429.82|432.27|429.47|0
1656396020000|2022-06-28 06:00:20|432.18|429.38|432.1|429.3|432.18|429.38|432.1|429.3|0
1656396030000|2022-06-28 06:00:30|431.84|429.04|432.18|429.38|432.18|429.38|431.84|429.04|0
1656396040000|2022-06-28 06:00:40|432.36|429.56|432.36|429.56|432.36|429.56|432.36|429.56|0
1656396050000|2022-06-28 06:00:50|432.53|429.73|432.53|429.73|432.53|429.73|432.53|429.73|0
1656396060000|2022-06-28 06:01:00|432.7|429.9|432.35|429.55|432.7|429.9|432.35|429.55|0
1656396070000|2022-06-28 06:01:10|432.18|429.38|432.27|429.47|432.35|429.55|432.18|429.38|0
1656396080000|2022-06-28 06:01:20|432.35|429.55|432.27|429.47|432.44|429.64|432.27|429.47|0
1656396090000|2022-06-28 06:01:30|432.18|429.38|432.01|429.21|432.18|429.38|432.01|429.21|0
1656396100000|2022-06-28 06:01:40|431.93|429.13|431.93|429.13|431.93|429.13|431.93|429.13|0
1656396110000|2022-06-28 06:01:50|432.1|429.3|431.84|429.04|432.1|429.3|431.84|429.04|0
1656396120000|2022-06-28 06:02:00|432.01|429.21|432.18|429.38|432.35|429.55|432.01|429.21|0
1656396130000|2022-06-28 06:02:10|432.27|429.47|432.1|429.3|432.27|429.47|432.01|429.21|0
1656396140000|2022-06-28 06:02:20|432.18|429.38|431.84|429.04|432.18|429.38|431.84|429.04|0
1656396150000|2022-06-28 06:02:30|431.49|428.69|431.15|428.35|431.49|428.69|431.15|428.35|0
1656396160000|2022-06-28 06:02:40|430.8|428|430.89|428.09|430.89|428.09|430.63|427.83|0
1656396170000|2022-06-28 06:02:50|430.98|428.18|430.46|427.66|430.98|428.18|430.46|427.66|0
1656396180000|2022-06-28 06:03:00|430.8|428|430.8|428|430.8|428|430.72|427.92|0
1656396190000|2022-06-28 06:03:10|430.72|427.92|430.63|427.83|430.72|427.92|430.63|427.83|0
1656396210000|2022-06-28 06:03:30|430.72|427.92|430.55|427.75|430.72|427.92|430.55|427.75|0
1656396220000|2022-06-28 06:03:40|430.63|427.83|430.63|427.83|430.63|427.83|430.63|427.83|0
1656396230000|2022-06-28 06:03:50|430.8|428|431.49|428.69|431.49|428.69|430.8|428|0
1656396240000|2022-06-28 06:04:00|431.66|428.86|431.66|428.86|431.66|428.86|431.32|428.52|0
1656396250000|2022-06-28 06:04:10|431.84|429.04|432.01|429.21|432.01|429.21|431.84|429.04|0
1656396260000|2022-06-28 06:04:20|431.93|429.13|431.84|429.04|432.01|429.21|431.84|429.04|0
1656396270000|2022-06-28 06:04:30|431.49|428.69|430.8|428|431.49|428.69|430.8|428|0
1656396280000|2022-06-28 06:04:40|430.89|428.09|430.8|428|430.98|428.18|430.8|428|0
1656396290000|2022-06-28 06:04:50|430.63|427.83|429.26|426.46|430.63|427.83|429.26|426.46|0
1656396300000|2022-06-28 06:05:00|429.77|426.97|430.12|427.32|430.12|427.32|429.77|426.97|0
1656396310000|2022-06-28 06:05:10|429.94|427.14|430.29|427.49|430.29|427.49|429.94|427.14|0
1656396320000|2022-06-28 06:05:20|429.6|426.8|429.6|426.8|429.6|426.8|429.43|426.63|0
1656396330000|2022-06-28 06:05:30|429.43|426.63|429.69|426.89|429.69|426.89|429.26|426.46|0
1656396340000|2022-06-28 06:05:40|429.6|426.8|429.77|426.97|429.94|427.14|429.43|426.63|0
1656396350000|2022-06-28 06:05:50|429.43|426.63|429.52|426.72|429.52|426.72|429.35|426.55|0
1656396360000|2022-06-28 06:06:00|429.43|426.63|429.94|427.14|429.94|427.14|429.43|426.63|0
1656396370000|2022-06-28 06:06:10|429.77|426.97|429.69|426.89|429.77|426.97|429.6|426.8|0
1656396380000|2022-06-28 06:06:20|429.77|426.97|429.94|427.14|429.94|427.14|429.77|426.97|0
1656396390000|2022-06-28 06:06:30|430.11|427.31|429.6|426.8|430.11|427.31|429.6|426.8|0
1656396400000|2022-06-28 06:06:40|429.77|426.97|429.52|426.72|429.77|426.97|429.52|426.72|0
1656396410000|2022-06-28 06:06:50|429.6|426.8|429.08|426.28|429.6|426.8|429.08|426.28|0
1656396420000|2022-06-28 06:07:00|428.91|426.11|428.91|426.11|428.91|426.11|428.91|426.11|0
1656396430000|2022-06-28 06:07:10|428.4|425.6|428.74|425.94|428.91|426.11|428.4|425.6|0
1656396440000|2022-06-28 06:07:20|428.57|425.77|428.4|425.6|428.57|425.77|428.4|425.6|0
1656396450000|2022-06-28 06:07:30|428.57|425.77|427.88|425.08|428.57|425.77|427.88|425.08|0
1656396460000|2022-06-28 06:07:40|427.71|424.91|427.37|424.57|427.71|424.91|427.37|424.57|0
1656396470000|2022-06-28 06:07:50|426.86|424.06|427.03|424.23|427.03|424.23|426.86|424.06|0
1656396480000|2022-06-28 06:08:00|426.34|423.54|426.34|423.54|426.34|423.54|426.26|423.46|0
1656396490000|2022-06-28 06:08:10|426.17|423.37|426.43|423.63|426.51|423.71|426.17|423.37|0
1656396500000|2022-06-28 06:08:20|426.34|423.54|426.17|423.37|426.34|423.54|426.17|423.37|0
1656396510000|2022-06-28 06:08:30|425.75|422.95|425.92|423.12|425.92|423.12|425.49|422.69|0
1656396520000|2022-06-28 06:08:40|425.66|422.86|425.32|422.52|425.66|422.86|425.15|422.35|0
1656396530000|2022-06-28 06:08:50|425.23|422.43|425.15|422.35|425.32|422.52|425.15|422.35|0
1656396540000|2022-06-28 06:09:00|424.97|422.17|424.38|421.58|424.97|422.17|423.78|420.98|0
1656396550000|2022-06-28 06:09:10|424.29|421.49|424.12|421.32|424.29|421.49|424.12|421.32|0
1656396560000|2022-06-28 06:09:20|424.29|421.49|424.29|421.49|424.38|421.58|424.29|421.49|0
1656396570000|2022-06-28 06:09:30|424.12|421.32|424.8|422|424.8|422|424.12|421.32|0
1656396580000|2022-06-28 06:09:40|424.72|421.92|424.38|421.58|424.72|421.92|424.38|421.58|0
1656396590000|2022-06-28 06:09:50|424.46|421.66|424.29|421.49|424.46|421.66|424.29|421.49|0
1656396600000|2022-06-28 06:10:00|424.46|421.66|424.46|421.66|424.46|421.66|424.29|421.49|0
1656396610000|2022-06-28 06:10:10|424.63|421.83|424.12|421.32|424.63|421.83|424.12|421.32|0
1656396620000|2022-06-28 06:10:20|423.87|421.07|423.61|420.81|424.12|421.32|423.61|420.81|0
1656396630000|2022-06-28 06:10:30|423.7|420.9|422|419.2|423.7|420.9|422|419.2|0
1656396640000|2022-06-28 06:10:40|422.08|419.28|422.25|419.45|422.42|419.62|422.08|419.28|0
1656396650000|2022-06-28 06:10:50|422.34|419.54|421.91|419.11|422.34|419.54|421.91|419.11|0
1656396660000|2022-06-28 06:11:00|422|419.2|421.49|418.69|422|419.2|421.49|418.69|0
1656396670000|2022-06-28 06:11:10|421.32|418.52|421.32|418.52|421.49|418.69|421.32|418.52|0
1656396680000|2022-06-28 06:11:20|421.4|418.6|421.23|418.43|421.4|418.6|421.23|418.43|0
1656396690000|2022-06-28 06:11:30|420.38|417.58|420.55|417.75|420.55|417.75|420.38|417.58|0
1656396700000|2022-06-28 06:11:40|420.21|417.41|419.19|416.39|420.21|417.41|419.19|416.39|0
1656396710000|2022-06-28 06:11:50|419.53|416.73|419.36|416.56|419.53|416.73|419.36|416.56|0
1656396720000|2022-06-28 06:12:00|419.28|416.48|419.02|416.22|419.36|416.56|419.02|416.22|0
1656396730000|2022-06-28 06:12:10|419.19|416.39|418.77|415.97|419.19|416.39|418.68|415.88|0
1656396740000|2022-06-28 06:12:20|418.68|415.88|419.7|416.9|419.7|416.9|418.68|415.88|0
1656396750000|2022-06-28 06:12:30|419.87|417.07|420.38|417.58|420.81|418.01|419.87|417.07|0
1656396760000|2022-06-28 06:12:40|419.87|417.07|420.04|417.24|420.21|417.41|419.87|417.07|0
1656396770000|2022-06-28 06:12:50|419.87|417.07|420.55|417.75|420.55|417.75|419.87|417.07|0
1656396780000|2022-06-28 06:13:00|420.38|417.58|421.23|418.43|421.4|418.6|420.38|417.58|0
1656396790000|2022-06-28 06:13:10|421.31|418.51|421.74|418.94|421.74|418.94|421.31|418.51|0
1656396800000|2022-06-28 06:13:20|421.65|418.85|421.4|418.6|421.65|418.85|421.4|418.6|0
1656396810000|2022-06-28 06:13:30|420.89|418.09|421.4|418.6|421.57|418.77|420.89|418.09|0
1656396820000|2022-06-28 06:13:40|421.57|418.77|421.4|418.6|421.57|418.77|421.4|418.6|0
1656396830000|2022-06-28 06:13:50|421.48|418.68|421.23|418.43|421.57|418.77|421.23|418.43|0
1656396840000|2022-06-28 06:14:00|421.4|418.6|421.74|418.94|421.74|418.94|421.4|418.6|0
1656396850000|2022-06-28 06:14:10|421.82|419.02|421.65|418.85|421.82|419.02|421.65|418.85|0
1656396860000|2022-06-28 06:14:20|421.74|418.94|421.57|418.77|421.74|418.94|421.57|418.77|0
1656396870000|2022-06-28 06:14:30|421.74|418.94|421.74|418.94|421.74|418.94|421.74|418.94|0
1656396880000|2022-06-28 06:14:40|421.82|419.02|421.74|418.94|421.91|419.11|421.74|418.94|0
1656396890000|2022-06-28 06:14:50|421.65|418.85|421.57|418.77|421.74|418.94|421.57|418.77|0
1656396900000|2022-06-28 06:15:00|421.74|418.94|421.23|418.43|421.74|418.94|421.23|418.43|0
1656396910000|2022-06-28 06:15:10|421.57|418.77|421.57|418.77|421.74|418.94|421.57|418.77|0
1656396920000|2022-06-28 06:15:20|421.65|418.85|421.74|418.94|421.74|418.94|421.65|418.85|0
1656396930000|2022-06-28 06:15:30|421.82|419.02|422.33|419.53|422.33|419.53|421.82|419.02|0
1656396940000|2022-06-28 06:15:40|421.91|419.11|421.91|419.11|422.16|419.36|421.91|419.11|0
1656396950000|2022-06-28 06:15:50|421.74|418.94|421.99|419.19|421.99|419.19|421.74|418.94|0
1656396960000|2022-06-28 06:16:00|421.82|419.02|421.74|418.94|421.82|419.02|421.4|418.6|0
1656396970000|2022-06-28 06:16:10|421.4|418.6|420.55|417.75|421.4|418.6|420.55|417.75|0
1656396980000|2022-06-28 06:16:20|420.38|417.58|419.87|417.07|420.38|417.58|419.87|417.07|0
1656396990000|2022-06-28 06:16:30|419.45|416.65|420.21|417.41|420.21|417.41|419.45|416.65|0
1656397000000|2022-06-28 06:16:40|420.13|417.33|419.96|417.16|420.21|417.41|419.96|417.16|0
1656397010000|2022-06-28 06:16:50|419.79|416.99|419.53|416.73|419.79|416.99|419.53|416.73|0
1656397020000|2022-06-28 06:17:00|419.7|416.9|419.53|416.73|419.7|416.9|419.53|416.73|0
1656397030000|2022-06-28 06:17:10|419.36|416.56|420.21|417.41|420.21|417.41|419.36|416.56|0
1656397040000|2022-06-28 06:17:20|420.04|417.24|420.46|417.66|420.46|417.66|420.04|417.24|0
1656397050000|2022-06-28 06:17:30|420.38|417.58|420.46|417.66|420.8|418|420.38|417.58|0
1656397060000|2022-06-28 06:17:40|420.38|417.58|420.55|417.75|420.55|417.75|420.38|417.58|0
1656397070000|2022-06-28 06:17:50|420.72|417.92|420.72|417.92|420.72|417.92|420.72|417.92|0
1656397080000|2022-06-28 06:18:00|420.89|418.09|420.8|418|421.05|418.25|420.8|418|0
1656397090000|2022-06-28 06:18:10|420.88|418.08|421.05|418.25|421.05|418.25|420.88|418.08|0
1656397100000|2022-06-28 06:18:20|421.22|418.42|421.73|418.93|421.73|418.93|421.22|418.42|0
1656397110000|2022-06-28 06:18:30|421.39|418.59|421.22|418.42|421.39|418.59|421.22|418.42|0
1656397120000|2022-06-28 06:18:40|421.39|418.59|421.39|418.59|421.39|418.59|421.39|418.59|0
1656397130000|2022-06-28 06:18:50|421.22|418.42|421.39|418.59|421.39|418.59|421.22|418.42|0
1656397140000|2022-06-28 06:19:00|421.31|418.51|421.39|418.59|421.56|418.76|421.22|418.42|0
1656397150000|2022-06-28 06:19:10|421.31|418.51|421.39|418.59|421.56|418.76|421.22|418.42|0
1656397160000|2022-06-28 06:19:20|421.05|418.25|421.05|418.25|421.14|418.34|420.71|417.91|0
1656397170000|2022-06-28 06:19:30|421.22|418.42|420.88|418.08|421.22|418.42|420.88|418.08|0
1656397180000|2022-06-28 06:19:40|420.8|418|420.71|417.91|420.8|418|420.54|417.74|0
1656397190000|2022-06-28 06:19:50|421.22|418.42|421.22|418.42|421.22|418.42|421.22|418.42|0
1656397200000|2022-06-28 06:20:00|421.39|418.59|420.88|418.08|421.39|418.59|420.88|418.08|0
1656397210000|2022-06-28 06:20:10|420.97|418.17|421.31|418.51|421.31|418.51|420.97|418.17|0
1656397220000|2022-06-28 06:20:20|421.39|418.59|421.39|418.59|421.39|418.59|421.14|418.34|0
1656397230000|2022-06-28 06:20:30|421.22|418.42|421.31|418.51|421.31|418.51|421.14|418.34|0
1656397240000|2022-06-28 06:20:40|421.22|418.42|421.22|418.42|421.56|418.76|421.22|418.42|0
1656397250000|2022-06-28 06:20:50|421.05|418.25|421.14|418.34|421.31|418.51|421.05|418.25|0
1656397260000|2022-06-28 06:21:00|420.97|418.17|420.54|417.74|420.97|418.17|420.54|417.74|0
1656397270000|2022-06-28 06:21:10|420.8|418|420.97|418.17|420.97|418.17|420.71|417.91|0
1656397280000|2022-06-28 06:21:20|421.05|418.25|421.22|418.42|421.22|418.42|421.05|418.25|0
1656397290000|2022-06-28 06:21:30|421.48|418.68|421.56|418.76|421.56|418.76|421.48|418.68|0
1656397300000|2022-06-28 06:21:40|421.73|418.93|421.48|418.68|421.73|418.93|421.48|418.68|0
1656397310000|2022-06-28 06:21:50|421.56|418.76|421.48|418.68|421.56|418.76|421.48|418.68|0
1656397320000|2022-06-28 06:22:00|421.65|418.85|421.48|418.68|421.65|418.85|421.48|418.68|0
1656397330000|2022-06-28 06:22:10|421.56|418.76|421.56|418.76|421.56|418.76|421.56|418.76|0
1656397340000|2022-06-28 06:22:20|421.39|418.59|421.31|418.51|421.39|418.59|421.22|418.42|0
1656397350000|2022-06-28 06:22:30|421.22|418.42|421.22|418.42|421.22|418.42|421.14|418.34|0
1656397360000|2022-06-28 06:22:40|421.14|418.34|421.14|418.34|421.22|418.42|421.14|418.34|0
1656397370000|2022-06-28 06:22:50|421.22|418.42|421.14|418.34|421.39|418.59|421.14|418.34|0
1656397380000|2022-06-28 06:23:00|421.05|418.25|421.39|418.59|421.39|418.59|421.05|418.25|0
1656397390000|2022-06-28 06:23:10|421.56|418.76|421.39|418.59|421.65|418.85|421.39|418.59|0
1656397400000|2022-06-28 06:23:20|420.97|418.17|421.05|418.25|421.05|418.25|420.97|418.17|0
1656397410000|2022-06-28 06:23:30|420.71|417.91|420.71|417.91|420.71|417.91|420.71|417.91|0
1656397420000|2022-06-28 06:23:40|420.54|417.74|420.71|417.91|420.71|417.91|420.54|417.74|0
1656397430000|2022-06-28 06:23:50|420.63|417.83|420.63|417.83|420.63|417.83|420.63|417.83|0
1656397440000|2022-06-28 06:24:00|420.37|417.57|420.37|417.57|420.37|417.57|420.2|417.4|0
1656397450000|2022-06-28 06:24:10|420.71|417.91|420.71|417.91|420.8|418|420.71|417.91|0
1656397460000|2022-06-28 06:24:20|420.54|417.74|420.71|417.91|420.71|417.91|420.54|417.74|0
1656397470000|2022-06-28 06:24:30|420.8|418|420.71|417.91|420.88|418.08|420.71|417.91|0
1656397480000|2022-06-28 06:24:40|420.8|418|420.88|418.08|420.88|418.08|420.8|418|0
1656397490000|2022-06-28 06:24:50|421.05|418.25|421.22|418.42|421.22|418.42|421.05|418.25|0
1656397500000|2022-06-28 06:25:00|421.31|418.51|421.22|418.42|421.39|418.59|421.22|418.42|0
1656397510000|2022-06-28 06:25:10|421.05|418.25|421.14|418.34|421.22|418.42|421.05|418.25|0
1656397520000|2022-06-28 06:25:20|421.05|418.25|421.14|418.34|421.22|418.42|420.88|418.08|0
1656397530000|2022-06-28 06:25:30|421.05|418.25|421.22|418.42|421.22|418.42|421.05|418.25|0
1656397540000|2022-06-28 06:25:40|421.05|418.25|420.88|418.08|421.05|418.25|420.71|417.91|0
1656397550000|2022-06-28 06:25:50|420.71|417.91|420.54|417.74|420.71|417.91|420.37|417.57|0
1656397560000|2022-06-28 06:26:00|420.63|417.83|420.71|417.91|420.71|417.91|420.54|417.74|0
1656397570000|2022-06-28 06:26:10|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1656397580000|2022-06-28 06:26:20|420.97|418.17|420.97|418.17|421.05|418.25|420.97|418.17|0
1656397590000|2022-06-28 06:26:30|420.8|418|420.88|418.08|420.88|418.08|420.8|418|0
1656397600000|2022-06-28 06:26:40|420.71|417.91|421.22|418.42|421.22|418.42|420.71|417.91|0
1656397610000|2022-06-28 06:26:50|421.05|418.25|420.71|417.91|421.05|418.25|420.71|417.91|0
1656397620000|2022-06-28 06:27:00|420.8|418|420.71|417.91|420.8|418|420.54|417.74|0
1656397630000|2022-06-28 06:27:10|420.88|418.08|421.05|418.25|421.05|418.25|420.8|418|0
1656397640000|2022-06-28 06:27:20|420.88|418.08|420.54|417.74|420.88|418.08|420.54|417.74|0
1656397650000|2022-06-28 06:27:30|420.37|417.57|420.37|417.57|420.37|417.57|420.37|417.57|0
1656397670000|2022-06-28 06:27:50|420.46|417.66|420.54|417.74|420.54|417.74|420.46|417.66|0
1656397680000|2022-06-28 06:28:00|420.71|417.91|420.88|418.08|420.88|418.08|420.63|417.83|0
1656397690000|2022-06-28 06:28:10|421.05|418.25|421.14|418.34|421.31|418.51|421.05|418.25|0
1656397700000|2022-06-28 06:28:20|421.39|418.59|421.48|418.68|421.48|418.68|421.39|418.59|0
1656397710000|2022-06-28 06:28:30|421.56|418.76|421.22|418.42|421.56|418.76|421.22|418.42|0
1656397720000|2022-06-28 06:28:40|421.14|418.34|421.05|418.25|421.14|418.34|420.88|418.08|0
1656397730000|2022-06-28 06:28:50|420.88|418.08|420.97|418.17|420.97|418.17|420.8|418|0
1656397740000|2022-06-28 06:29:00|421.05|418.25|420.88|418.08|421.14|418.34|420.88|418.08|0
1656397750000|2022-06-28 06:29:10|420.71|417.91|420.71|417.91|420.71|417.91|420.71|417.91|0
1656397760000|2022-06-28 06:29:20|420.63|417.83|420.88|418.08|420.88|418.08|420.63|417.83|0
1656397770000|2022-06-28 06:29:30|420.97|418.17|420.71|417.91|420.97|418.17|420.71|417.91|0
1656397780000|2022-06-28 06:29:40|420.54|417.74|420.54|417.74|420.54|417.74|420.54|417.74|0
1656397790000|2022-06-28 06:29:50|420.8|418|420.54|417.74|420.88|418.08|420.54|417.74|0
1656397800000|2022-06-28 06:30:00|420.37|417.57|421.22|418.42|421.22|418.42|420.37|417.57|0
1656397820000|2022-06-28 06:30:20|421.31|418.51|420.88|418.08|421.31|418.51|420.88|418.08|0
1656397830000|2022-06-28 06:30:30|420.54|417.74|420.54|417.74|420.54|417.74|420.54|417.74|0
1656397840000|2022-06-28 06:30:40|420.63|417.83|420.37|417.57|420.71|417.91|420.37|417.57|0
1656397850000|2022-06-28 06:30:50|420.29|417.49|420.29|417.49|420.29|417.49|420.2|417.4|0
1656397860000|2022-06-28 06:31:00|420.37|417.57|420.63|417.83|420.71|417.91|420.37|417.57|0
1656397870000|2022-06-28 06:31:10|420.46|417.66|420.46|417.66|420.54|417.74|420.37|417.57|0
1656397880000|2022-06-28 06:31:20|420.54|417.74|420.54|417.74|420.54|417.74|420.46|417.66|0
1656397890000|2022-06-28 06:31:30|420.71|417.91|420.88|418.08|420.88|418.08|420.71|417.91|0
1656397900000|2022-06-28 06:31:40|421.05|418.25|420.88|418.08|421.05|418.25|420.88|418.08|0
1656397920000|2022-06-28 06:32:00|420.8|418|420.71|417.91|420.88|418.08|420.71|417.91|0
1656397930000|2022-06-28 06:32:10|420.88|418.08|420.71|417.91|420.88|418.08|420.71|417.91|0
1656397940000|2022-06-28 06:32:20|420.8|418|420.8|418|420.88|418.08|420.8|418|0
1656397950000|2022-06-28 06:32:30|420.71|417.91|421.05|418.25|421.05|418.25|420.71|417.91|0
1656397960000|2022-06-28 06:32:40|421.22|418.42|421.22|418.42|421.22|418.42|421.22|418.42|0
1656397970000|2022-06-28 06:32:50|420.88|418.08|420.54|417.74|420.88|418.08|420.54|417.74|0
1656397980000|2022-06-28 06:33:00|420.71|417.91|420.54|417.74|420.71|417.91|420.54|417.74|0
1656398010000|2022-06-28 06:33:30|420.63|417.83|420.54|417.74|420.63|417.83|420.54|417.74|0
1656398020000|2022-06-28 06:33:40|421.22|418.42|421.31|418.51|421.31|418.51|421.22|418.42|0
1656398030000|2022-06-28 06:33:50|421.22|418.42|421.14|418.34|421.22|418.42|421.14|418.34|0
1656398040000|2022-06-28 06:34:00|421.22|418.42|421.99|419.19|421.99|419.19|421.22|418.42|0
1656398050000|2022-06-28 06:34:10|421.9|419.1|421.99|419.19|422.16|419.36|421.9|419.1|0
1656398060000|2022-06-28 06:34:20|422.24|419.44|422.24|419.44|422.41|419.61|422.24|419.44|0
1656398070000|2022-06-28 06:34:30|422.41|419.61|422.58|419.78|422.58|419.78|422.41|419.61|0
1656398080000|2022-06-28 06:34:40|422.41|419.61|422.16|419.36|422.41|419.61|422.16|419.36|0
1656398090000|2022-06-28 06:34:50|421.9|419.1|421.99|419.19|422.07|419.27|421.9|419.1|0
1656398100000|2022-06-28 06:35:00|421.9|419.1|422.07|419.27|422.16|419.36|421.9|419.1|0
1656398110000|2022-06-28 06:35:10|422.16|419.36|421.82|419.02|422.16|419.36|421.82|419.02|0
1656398120000|2022-06-28 06:35:20|421.9|419.1|422.24|419.44|422.24|419.44|421.9|419.1|0
1656398130000|2022-06-28 06:35:30|422.33|419.53|422.24|419.44|422.33|419.53|422.24|419.44|0
1656398140000|2022-06-28 06:35:40|422.41|419.61|422.58|419.78|422.58|419.78|422.41|419.61|0
1656398150000|2022-06-28 06:35:50|422.75|419.95|422.75|419.95|422.84|420.04|422.75|419.95|0
1656398160000|2022-06-28 06:36:00|422.84|420.04|422.58|419.78|422.84|420.04|422.58|419.78|0
1656398170000|2022-06-28 06:36:10|422.33|419.53|422.84|420.04|422.84|420.04|422.24|419.44|0
1656398180000|2022-06-28 06:36:20|422.75|419.95|423.26|420.46|423.26|420.46|422.75|419.95|0
1656398190000|2022-06-28 06:36:30|423.35|420.55|423.43|420.63|423.43|420.63|423.35|420.55|0
1656398200000|2022-06-28 06:36:40|423.6|420.8|423.43|420.63|423.6|420.8|423.43|420.63|0
1656398210000|2022-06-28 06:36:50|423.6|420.8|423.43|420.63|423.6|420.8|423.43|420.63|0
1656398220000|2022-06-28 06:37:00|423.69|420.89|423.6|420.8|423.69|420.89|423.43|420.63|0
1656398230000|2022-06-28 06:37:10|423.86|421.06|423.77|420.97|423.94|421.14|423.77|420.97|0
1656398240000|2022-06-28 06:37:20|423.6|420.8|423.6|420.8|423.6|420.8|423.6|420.8|0
1656398250000|2022-06-28 06:37:30|423.77|420.97|423.6|420.8|423.77|420.97|423.6|420.8|0
1656398260000|2022-06-28 06:37:40|423.77|420.97|423.94|421.14|423.94|421.14|423.77|420.97|0
1656398270000|2022-06-28 06:37:50|423.77|420.97|423.77|420.97|423.77|420.97|423.77|420.97|0
1656398280000|2022-06-28 06:38:00|423.6|420.8|423.6|420.8|423.77|420.97|423.6|420.8|0
1656398290000|2022-06-28 06:38:10|423.43|420.63|423.43|420.63|423.6|420.8|423.43|420.63|0
1656398300000|2022-06-28 06:38:20|423.26|420.46|422.92|420.12|423.26|420.46|422.92|420.12|0
1656398310000|2022-06-28 06:38:30|422.58|419.78|422.58|419.78|422.75|419.95|422.58|419.78|0
1656398320000|2022-06-28 06:38:40|422.49|419.69|422.66|419.86|422.75|419.95|422.49|419.69|0
1656398330000|2022-06-28 06:38:50|422.58|419.78|422.41|419.61|422.58|419.78|422.41|419.61|0
1656398340000|2022-06-28 06:39:00|422.24|419.44|422.07|419.27|422.24|419.44|422.07|419.27|0
1656398350000|2022-06-28 06:39:10|422.15|419.35|422.58|419.78|422.58|419.78|422.15|419.35|0
1656398360000|2022-06-28 06:39:20|422.41|419.61|422.92|420.12|422.92|420.12|422.41|419.61|0
1656398370000|2022-06-28 06:39:30|422.75|419.95|422.75|419.95|422.75|419.95|422.75|419.95|0
1656398380000|2022-06-28 06:39:40|422.83|420.03|422.32|419.52|422.83|420.03|422.32|419.52|0
1656398390000|2022-06-28 06:39:50|422.58|419.78|422.41|419.61|422.58|419.78|422.41|419.61|0
1656398400000|2022-06-28 06:40:00|422.75|419.95|422.75|419.95|422.92|420.12|422.75|419.95|0
1656398410000|2022-06-28 06:40:10|422.92|420.12|422.58|419.78|422.92|420.12|422.41|419.61|0
1656398420000|2022-06-28 06:40:20|422.75|419.95|422.58|419.78|422.75|419.95|422.58|419.78|0
1656398430000|2022-06-28 06:40:30|422.41|419.61|422.24|419.44|422.41|419.61|422.24|419.44|0
1656398440000|2022-06-28 06:40:40|422.41|419.61|422.15|419.35|422.41|419.61|422.15|419.35|0
1656398450000|2022-06-28 06:40:50|422.07|419.27|422.41|419.61|422.41|419.61|422.07|419.27|0
1656398460000|2022-06-28 06:41:00|422.24|419.44|421.89|419.09|422.24|419.44|421.89|419.09|0
1656398470000|2022-06-28 06:41:10|422.06|419.26|421.89|419.09|422.06|419.26|421.89|419.09|0
1656398480000|2022-06-28 06:41:20|421.98|419.18|422.06|419.26|422.06|419.26|421.89|419.09|0
1656398490000|2022-06-28 06:41:30|421.98|419.18|421.89|419.09|421.98|419.18|421.89|419.09|0
1656398500000|2022-06-28 06:41:40|421.72|418.92|421.98|419.18|421.98|419.18|421.72|418.92|0
1656398510000|2022-06-28 06:41:50|421.72|418.92|421.72|418.92|421.72|418.92|421.72|418.92|0
1656398520000|2022-06-28 06:42:00|421.55|418.75|421.55|418.75|421.55|418.75|421.55|418.75|0
1656398530000|2022-06-28 06:42:10|421.72|418.92|421.64|418.84|421.72|418.92|421.64|418.84|0
1656398540000|2022-06-28 06:42:20|421.72|418.92|421.64|418.84|421.72|418.92|421.55|418.75|0
1656398550000|2022-06-28 06:42:30|421.55|418.75|421.64|418.84|421.64|418.84|421.55|418.75|0
1656398560000|2022-06-28 06:42:40|421.55|418.75|421.38|418.58|421.55|418.75|421.38|418.58|0
1656398570000|2022-06-28 06:42:50|421.3|418.5|421.3|418.5|421.3|418.5|421.3|418.5|0
1656398580000|2022-06-28 06:43:00|421.21|418.41|421.21|418.41|421.21|418.41|421.04|418.24|0
1656398590000|2022-06-28 06:43:10|421.04|418.24|420.87|418.07|421.04|418.24|420.87|418.07|0
1656398600000|2022-06-28 06:43:20|420.7|417.9|420.7|417.9|420.7|417.9|420.54|417.74|0
1656398610000|2022-06-28 06:43:30|420.79|417.99|420.7|417.9|420.87|418.07|420.7|417.9|0
1656398620000|2022-06-28 06:43:40|420.87|418.07|420.7|417.9|420.87|418.07|420.7|417.9|0
1656398630000|2022-06-28 06:43:50|420.79|417.99|420.87|418.07|420.87|418.07|420.79|417.99|0
1656398640000|2022-06-28 06:44:00|420.79|417.99|420.79|417.99|420.79|417.99|420.79|417.99|0
1656398650000|2022-06-28 06:44:10|420.7|417.9|421.04|418.24|421.04|418.24|420.7|417.9|0
1656398660000|2022-06-28 06:44:20|420.96|418.16|421.04|418.24|421.04|418.24|420.96|418.16|0
1656398670000|2022-06-28 06:44:30|420.87|418.07|421.04|418.24|421.04|418.24|420.87|418.07|0
1656398680000|2022-06-28 06:44:40|421.21|418.41|421.04|418.24|421.21|418.41|420.96|418.16|0
1656398690000|2022-06-28 06:44:50|421.13|418.33|421.04|418.24|421.13|418.33|420.87|418.07|0
1656398700000|2022-06-28 06:45:00|421.3|418.5|420.53|417.73|421.3|418.5|420.53|417.73|0
1656398710000|2022-06-28 06:45:10|420.7|417.9|420.87|418.07|420.87|418.07|420.7|417.9|0
1656398720000|2022-06-28 06:45:20|420.79|417.99|420.7|417.9|420.87|418.07|420.7|417.9|0
1656398730000|2022-06-28 06:45:30|420.87|418.07|420.87|418.07|420.87|418.07|420.87|418.07|0
1656398740000|2022-06-28 06:45:40|420.79|417.99|420.53|417.73|420.79|417.99|420.53|417.73|0
1656398750000|2022-06-28 06:45:50|420.7|417.9|420.7|417.9|420.7|417.9|420.53|417.73|0
1656398760000|2022-06-28 06:46:00|420.79|417.99|420.96|418.16|421.04|418.24|420.79|417.99|0
1656398770000|2022-06-28 06:46:10|420.53|417.73|420.53|417.73|420.53|417.73|420.53|417.73|0
1656398780000|2022-06-28 06:46:20|420.45|417.65|420.36|417.56|420.45|417.65|420.36|417.56|0
1656398790000|2022-06-28 06:46:30|420.45|417.65|421.04|418.24|421.04|418.24|420.36|417.56|0
1656398800000|2022-06-28 06:46:40|421.21|418.41|421.21|418.41|421.21|418.41|421.21|418.41|0
1656398810000|2022-06-28 06:46:50|421.13|418.33|421.38|418.58|421.38|418.58|421.04|418.24|0
1656398820000|2022-06-28 06:47:00|421.21|418.41|421.21|418.41|421.21|418.41|421.21|418.41|0
1656398830000|2022-06-28 06:47:10|421.38|418.58|421.38|418.58|421.38|418.58|421.38|418.58|0
1656398840000|2022-06-28 06:47:20|421.21|418.41|421.3|418.5|421.38|418.58|421.21|418.41|0
1656398850000|2022-06-28 06:47:30|421.04|418.24|421.3|418.5|421.38|418.58|421.04|418.24|0
1656398860000|2022-06-28 06:47:40|421.47|418.67|421.38|418.58|421.55|418.75|421.38|418.58|0
1656398880000|2022-06-28 06:48:00|421.55|418.75|421.55|418.75|421.72|418.92|421.55|418.75|0
1656398890000|2022-06-28 06:48:10|421.72|418.92|421.64|418.84|421.72|418.92|421.55|418.75|0
1656398900000|2022-06-28 06:48:20|421.55|418.75|421.55|418.75|421.72|418.92|421.55|418.75|0
1656398910000|2022-06-28 06:48:30|421.64|418.84|421.38|418.58|421.64|418.84|421.38|418.58|0
1656398920000|2022-06-28 06:48:40|421.21|418.41|421.21|418.41|421.3|418.5|421.21|418.41|0
1656398930000|2022-06-28 06:48:50|421.3|418.5|421.72|418.92|421.72|418.92|421.21|418.41|0
1656398940000|2022-06-28 06:49:00|421.55|418.75|421.55|418.75|421.55|418.75|421.55|418.75|0
1656398950000|2022-06-28 06:49:10|421.72|418.92|421.72|418.92|421.89|419.09|421.72|418.92|0
1656398960000|2022-06-28 06:49:20|421.64|418.84|421.72|418.92|421.72|418.92|421.55|418.75|0
1656398980000|2022-06-28 06:49:40|421.55|418.75|421.38|418.58|421.55|418.75|421.38|418.58|0
1656398990000|2022-06-28 06:49:50|421.13|418.33|421.21|418.41|421.21|418.41|421.13|418.33|0
1656399000000|2022-06-28 06:50:00|421.04|418.24|421.04|418.24|421.3|418.5|421.04|418.24|0
1656399010000|2022-06-28 06:50:10|420.87|418.07|421.3|418.5|421.3|418.5|420.87|418.07|0
1656399020000|2022-06-28 06:50:20|421.38|418.58|421.38|418.58|421.64|418.84|421.38|418.58|0
1656399030000|2022-06-28 06:50:30|421.55|418.75|421.55|418.75|421.55|418.75|421.47|418.67|0
1656399040000|2022-06-28 06:50:40|421.38|418.58|421.47|418.67|421.55|418.75|421.38|418.58|0
1656399050000|2022-06-28 06:50:50|421.64|418.84|421.72|418.92|421.72|418.92|421.64|418.84|0
1656399060000|2022-06-28 06:51:00|421.98|419.18|421.38|418.58|421.98|419.18|421.38|418.58|0
1656399070000|2022-06-28 06:51:10|421.21|418.41|421.55|418.75|421.64|418.84|421.21|418.41|0
1656399080000|2022-06-28 06:51:20|421.47|418.67|421.72|418.92|421.72|418.92|421.47|418.67|0
1656399090000|2022-06-28 06:51:30|421.55|418.75|421.64|418.84|421.64|418.84|421.55|418.75|0
1656399100000|2022-06-28 06:51:40|421.72|418.92|422.06|419.26|422.06|419.26|421.72|418.92|0
1656399110000|2022-06-28 06:51:50|422.23|419.43|422.06|419.26|422.23|419.43|422.06|419.26|0
1656399120000|2022-06-28 06:52:00|422.23|419.43|422.32|419.52|422.4|419.6|422.23|419.43|0
1656399130000|2022-06-28 06:52:10|422.23|419.43|422.4|419.6|422.4|419.6|422.23|419.43|0
1656399140000|2022-06-28 06:52:20|422.23|419.43|422.4|419.6|422.4|419.6|422.23|419.43|0
1656399150000|2022-06-28 06:52:30|422.49|419.69|422.23|419.43|422.49|419.69|422.23|419.43|0
1656399160000|2022-06-28 06:52:40|422.32|419.52|421.89|419.09|422.32|419.52|421.89|419.09|0
1656399170000|2022-06-28 06:52:50|421.98|419.18|421.98|419.18|421.98|419.18|421.98|419.18|0
1656399180000|2022-06-28 06:53:00|422.06|419.26|421.89|419.09|422.06|419.26|421.89|419.09|0
1656399190000|2022-06-28 06:53:10|422.15|419.35|422.15|419.35|422.23|419.43|421.89|419.09|0
1656399200000|2022-06-28 06:53:20|422.23|419.43|422.15|419.35|422.32|419.52|422.15|419.35|0
1656399210000|2022-06-28 06:53:30|421.98|419.18|421.89|419.09|421.98|419.18|421.89|419.09|0
1656399220000|2022-06-28 06:53:40|422.06|419.26|422.06|419.26|422.06|419.26|422.06|419.26|0
1656399230000|2022-06-28 06:53:50|421.89|419.09|421.47|418.67|421.89|419.09|421.47|418.67|0
1656399240000|2022-06-28 06:54:00|421.21|418.41|421.38|418.58|421.38|418.58|421.21|418.41|0
1656399250000|2022-06-28 06:54:10|421.55|418.75|421.81|419.01|421.81|419.01|421.55|418.75|0
1656399260000|2022-06-28 06:54:20|421.72|418.92|421.72|418.92|421.72|418.92|421.72|418.92|0
1656399270000|2022-06-28 06:54:30|421.81|419.01|421.47|418.67|421.81|419.01|421.47|418.67|0
1656399280000|2022-06-28 06:54:40|421.55|418.75|421.55|418.75|421.55|418.75|421.38|418.58|0
1656399290000|2022-06-28 06:54:50|421.47|418.67|421.81|419.01|421.81|419.01|421.47|418.67|0
1656399300000|2022-06-28 06:55:00|421.89|419.09|421.89|419.09|422.06|419.26|421.81|419.01|0
1656399310000|2022-06-28 06:55:10|421.81|419.01|421.89|419.09|422.06|419.26|421.81|419.01|0
1656399320000|2022-06-28 06:55:20|421.81|419.01|421.81|419.01|421.81|419.01|421.81|419.01|0
1656399330000|2022-06-28 06:55:30|421.89|419.09|421.89|419.09|422.06|419.26|421.89|419.09|0
1656399340000|2022-06-28 06:55:40|421.98|419.18|421.89|419.09|421.98|419.18|421.89|419.09|0
1656399350000|2022-06-28 06:55:50|421.81|419.01|421.81|419.01|421.89|419.09|421.81|419.01|0
1656399360000|2022-06-28 06:56:00|421.89|419.09|421.81|419.01|421.89|419.09|421.81|419.01|0
1656399370000|2022-06-28 06:56:10|422.06|419.26|422.23|419.43|422.23|419.43|422.06|419.26|0
1656399380000|2022-06-28 06:56:20|422.06|419.26|422.23|419.43|422.23|419.43|422.06|419.26|0
1656399390000|2022-06-28 06:56:30|422.4|419.6|422.23|419.43|422.4|419.6|422.23|419.43|0
1656399400000|2022-06-28 06:56:40|422.15|419.35|422.32|419.52|422.32|419.52|422.15|419.35|0
1656399410000|2022-06-28 06:56:50|422.23|419.43|422.57|419.77|422.57|419.77|422.23|419.43|0
1656399420000|2022-06-28 06:57:00|422.49|419.69|422.32|419.52|422.49|419.69|422.32|419.52|0
1656399430000|2022-06-28 06:57:10|422.23|419.43|422.23|419.43|422.23|419.43|422.23|419.43|0
1656399440000|2022-06-28 06:57:20|422.06|419.26|422.32|419.52|422.32|419.52|422.06|419.26|0
1656399450000|2022-06-28 06:57:30|422.4|419.6|422.4|419.6|422.4|419.6|422.4|419.6|0
1656399460000|2022-06-28 06:57:40|422.23|419.43|422.06|419.26|422.23|419.43|422.06|419.26|0
1656399470000|2022-06-28 06:57:50|422.15|419.35|422.23|419.43|422.23|419.43|422.15|419.35|0
1656399480000|2022-06-28 06:58:00|422.15|419.35|422.32|419.52|422.32|419.52|422.15|419.35|0
1656399490000|2022-06-28 06:58:10|422.4|419.6|422.74|419.94|422.74|419.94|422.4|419.6|0
1656399500000|2022-06-28 06:58:20|422.57|419.77|422.83|420.03|422.83|420.03|422.57|419.77|0
1656399510000|2022-06-28 06:58:30|422.91|420.11|423.17|420.37|423.42|420.62|422.91|420.11|0
1656399520000|2022-06-28 06:58:40|423|420.2|422.83|420.03|423|420.2|422.83|420.03|0
1656399530000|2022-06-28 06:58:50|422.91|420.11|422.91|420.11|422.91|420.11|422.74|419.94|0
1656399540000|2022-06-28 06:59:00|423|420.2|422.74|419.94|423.25|420.45|422.74|419.94|0
1656399550000|2022-06-28 06:59:10|422.57|419.77|422.57|419.77|422.74|419.94|422.57|419.77|0
1656399560000|2022-06-28 06:59:20|422.74|419.94|422.74|419.94|422.74|419.94|422.74|419.94|0
1656399570000|2022-06-28 06:59:30|422.83|420.03|422.83|420.03|422.91|420.11|422.83|420.03|0
1656399580000|2022-06-28 06:59:40|422.91|420.11|422.74|419.94|422.91|420.11|422.74|419.94|0
1656399590000|2022-06-28 06:59:50|422.57|419.77|422.91|420.11|422.91|420.11|422.57|419.77|0
1656399600000|2022-06-28 07:00:00|423|420.2|421.98|419.18|423|420.2|421.98|419.18|0
1656399610000|2022-06-28 07:00:10|421.64|418.84|421.72|418.92|421.72|418.92|421.64|418.84|0
1656399620000|2022-06-28 07:00:20|421.47|418.67|421.47|418.67|421.55|418.75|421.38|418.58|0
1656399630000|2022-06-28 07:00:30|420.7|417.9|420.53|417.73|420.79|417.99|420.53|417.73|0
1656399640000|2022-06-28 07:00:40|420.02|417.22|420.53|417.73|420.53|417.73|420.02|417.22|0
1656399650000|2022-06-28 07:00:50|420.19|417.39|419.17|416.37|420.19|417.39|419.17|416.37|0
1656399660000|2022-06-28 07:01:00|419.26|416.46|419.68|416.88|419.68|416.88|419.26|416.46|0
1656399670000|2022-06-28 07:01:10|420.02|417.22|419.51|416.71|420.02|417.22|419.51|416.71|0
1656399680000|2022-06-28 07:01:20|419.43|416.63|419.17|416.37|419.51|416.71|419.17|416.37|0
1656399690000|2022-06-28 07:01:30|419.26|416.46|419.34|416.54|419.34|416.54|419.17|416.37|0
1656399700000|2022-06-28 07:01:40|419.68|416.88|419.68|416.88|419.85|417.05|419.51|416.71|0
1656399710000|2022-06-28 07:01:50|419.85|417.05|419.85|417.05|419.85|417.05|419.68|416.88|0
1656399720000|2022-06-28 07:02:00|420.02|417.22|420.62|417.82|420.62|417.82|420.02|417.22|0
1656399730000|2022-06-28 07:02:10|420.87|418.07|420.87|418.07|420.96|418.16|420.87|418.07|0
1656399740000|2022-06-28 07:02:20|420.36|417.56|419.85|417.05|420.36|417.56|419.85|417.05|0
1656399750000|2022-06-28 07:02:30|419.77|416.97|419.68|416.88|419.77|416.97|419.68|416.88|0
1656399760000|2022-06-28 07:02:40|419.6|416.8|420.19|417.39|420.19|417.39|419.6|416.8|0
1656399770000|2022-06-28 07:02:50|419.94|417.14|419.85|417.05|420.11|417.31|419.85|417.05|0
1656399780000|2022-06-28 07:03:00|419.94|417.14|420.36|417.56|420.36|417.56|419.94|417.14|0
1656399790000|2022-06-28 07:03:10|420.53|417.73|419.77|416.97|420.53|417.73|419.77|416.97|0
1656399800000|2022-06-28 07:03:20|420.11|417.31|420.53|417.73|420.53|417.73|420.11|417.31|0
1656399810000|2022-06-28 07:03:30|420.45|417.65|420.28|417.48|420.45|417.65|420.19|417.39|0
1656399820000|2022-06-28 07:03:40|420.36|417.56|420.87|418.07|420.87|418.07|420.36|417.56|0
1656399830000|2022-06-28 07:03:50|420.7|417.9|420.7|417.9|420.7|417.9|420.7|417.9|0
1656399840000|2022-06-28 07:04:00|420.53|417.73|420.62|417.82|420.87|418.07|420.53|417.73|0
1656399850000|2022-06-28 07:04:10|420.53|417.73|420.7|417.9|420.7|417.9|420.36|417.56|0
1656399860000|2022-06-28 07:04:20|420.62|417.82|420.45|417.65|420.7|417.9|420.45|417.65|0
1656399870000|2022-06-28 07:04:30|420.53|417.73|420.53|417.73|420.61|417.81|420.53|417.73|0
1656399880000|2022-06-28 07:04:40|420.7|417.9|420.78|417.98|420.78|417.98|420.61|417.81|0
1656399890000|2022-06-28 07:04:50|420.87|418.07|420.61|417.81|420.87|418.07|420.61|417.81|0
1656399900000|2022-06-28 07:05:00|420.41|418.01|420.84|418.44|420.84|418.44|420.41|418.01|0
1656399910000|2022-06-28 07:05:10|420.5|418.1|420.41|418.01|420.5|418.1|420.33|417.93|0
1656399920000|2022-06-28 07:05:20|420.33|417.93|420.5|418.1|420.5|418.1|420.33|417.93|0
1656399930000|2022-06-28 07:05:30|420.41|418.01|421.01|418.61|421.01|418.61|420.33|417.93|0
1656399940000|2022-06-28 07:05:40|420.58|418.18|420.67|418.27|420.75|418.35|420.58|418.18|0
1656399950000|2022-06-28 07:05:50|420.58|418.18|420.67|418.27|420.75|418.35|420.58|418.18|0
1656399960000|2022-06-28 07:06:00|421.01|418.61|421.01|418.61|421.34|418.94|421.01|418.61|0
1656399970000|2022-06-28 07:06:10|420.84|418.44|420.67|418.27|420.84|418.44|420.67|418.27|0
1656399980000|2022-06-28 07:06:20|420.33|417.93|421.38|418.98|421.46|419.06|420.33|417.93|0
1656399990000|2022-06-28 07:06:30|421.12|418.72|421.04|418.64|421.38|418.98|421.04|418.64|0
1656400000000|2022-06-28 07:06:40|420.95|418.55|421.29|418.89|421.38|418.98|420.95|418.55|0
1656400010000|2022-06-28 07:06:50|421.12|418.72|420.79|418.39|421.12|418.72|420.79|418.39|0
1656400020000|2022-06-28 07:07:00|420.62|418.22|420.95|418.55|420.95|418.55|420.62|418.22|0
1656400030000|2022-06-28 07:07:10|420.87|418.47|421.12|418.72|421.12|418.72|420.78|418.38|0
1656400040000|2022-06-28 07:07:20|421.38|418.98|421.21|418.81|421.38|418.98|421.21|418.81|0
1656400050000|2022-06-28 07:07:30|420.95|418.55|420.62|418.22|420.95|418.55|420.62|418.22|0
1656400060000|2022-06-28 07:07:40|420.45|418.05|420.62|418.22|420.62|418.22|420.45|418.05|0
1656400070000|2022-06-28 07:07:50|420.45|418.05|420.78|418.38|420.78|418.38|420.45|418.05|0
1656400080000|2022-06-28 07:08:00|420.7|418.3|420.7|418.3|420.95|418.55|420.7|418.3|0
1656400090000|2022-06-28 07:08:10|420.78|418.38|420.62|418.22|420.78|418.38|420.62|418.22|0
1656400100000|2022-06-28 07:08:20|420.78|418.38|420.95|418.55|421.04|418.64|420.78|418.38|0
1656400110000|2022-06-28 07:08:30|420.78|418.38|420.53|418.13|420.78|418.38|420.45|418.05|0
1656400120000|2022-06-28 07:08:40|420.7|418.3|420.61|418.21|420.7|418.3|420.61|418.21|0
1656400130000|2022-06-28 07:08:50|420.53|418.13|420.36|417.96|420.53|418.13|420.28|417.88|0
1656400140000|2022-06-28 07:09:00|419.6|417.2|419.77|417.37|419.77|417.37|419.6|417.2|0
1656400150000|2022-06-28 07:09:10|419.94|417.54|419.94|417.54|419.94|417.54|419.77|417.37|0
1656400160000|2022-06-28 07:09:20|419.69|417.29|420.2|417.8|420.2|417.8|419.69|417.29|0
1656400170000|2022-06-28 07:09:30|419.77|417.37|419.6|417.2|419.77|417.37|419.6|417.2|0
1656400180000|2022-06-28 07:09:40|419.77|417.37|420.28|417.88|420.28|417.88|419.77|417.37|0
1656400190000|2022-06-28 07:09:50|420.36|417.96|420.36|417.96|420.45|418.05|420.36|417.96|0
1656400200000|2022-06-28 07:10:00|420.61|418.21|420.03|417.63|420.61|418.21|419.94|417.54|0
1656400210000|2022-06-28 07:10:10|419.94|417.54|420.11|417.71|420.11|417.71|419.94|417.54|0
1656400220000|2022-06-28 07:10:20|419.94|417.54|420.03|417.63|420.03|417.63|419.94|417.54|0
1656400230000|2022-06-28 07:10:30|419.77|417.37|419.94|417.54|419.94|417.54|419.77|417.37|0
1656400240000|2022-06-28 07:10:40|419.77|417.37|419.6|417.2|419.77|417.37|419.6|417.2|0
1656400250000|2022-06-28 07:10:50|419.43|417.03|419.43|417.03|419.43|417.03|419.43|417.03|0
1656400260000|2022-06-28 07:11:00|419.52|417.12|418.25|415.85|419.52|417.12|417.83|415.43|0
1656400270000|2022-06-28 07:11:10|417.83|415.43|416.23|413.83|418.08|415.68|416.23|413.83|0
1656400280000|2022-06-28 07:11:20|415.81|413.41|416.23|413.83|416.23|413.83|415.72|413.32|0
1656400290000|2022-06-28 07:11:30|416.39|413.99|416.23|413.83|416.39|413.99|416.06|413.66|0
1656400300000|2022-06-28 07:11:40|416.06|413.66|416.06|413.66|416.06|413.66|415.89|413.49|0
1656400310000|2022-06-28 07:11:50|415.98|413.58|415.89|413.49|415.98|413.58|415.89|413.49|0
1656400320000|2022-06-28 07:12:00|416.06|413.66|415.72|413.32|416.23|413.83|415.72|413.32|0
1656400330000|2022-06-28 07:12:10|415.89|413.49|415.72|413.32|415.89|413.49|415.55|413.15|0
1656400340000|2022-06-28 07:12:20|415.47|413.07|414.38|411.98|415.47|413.07|414.38|411.98|0
1656400350000|2022-06-28 07:12:30|414.47|412.07|414.13|411.73|414.47|412.07|414.04|411.64|0
1656400360000|2022-06-28 07:12:40|414.21|411.81|414.38|411.98|414.38|411.98|414.13|411.73|0
1656400370000|2022-06-28 07:12:50|414.21|411.81|412.53|410.13|414.21|411.81|412.53|410.13|0
1656400380000|2022-06-28 07:13:00|412.87|410.47|413.04|410.64|413.04|410.64|412.87|410.47|0
1656400390000|2022-06-28 07:13:10|412.87|410.47|412.96|410.56|413.04|410.64|412.87|410.47|0
1656400400000|2022-06-28 07:13:20|413.04|410.64|413.54|411.14|413.54|411.14|413.04|410.64|0
1656400410000|2022-06-28 07:13:30|413.46|411.06|413.2|410.8|413.71|411.31|413.2|410.8|0
1656400420000|2022-06-28 07:13:40|413.29|410.89|413.2|410.8|413.29|410.89|413.04|410.64|0
1656400430000|2022-06-28 07:13:50|413.46|411.06|413.29|410.89|413.46|411.06|413.29|410.89|0
1656400440000|2022-06-28 07:14:00|412.96|410.56|413.12|410.72|413.12|410.72|412.7|410.3|0
1656400450000|2022-06-28 07:14:10|412.96|410.56|413.2|410.8|413.2|410.8|412.96|410.56|0
1656400460000|2022-06-28 07:14:20|413.37|410.97|413.2|410.8|413.37|410.97|413.2|410.8|0
1656400470000|2022-06-28 07:14:30|413.04|410.64|413.63|411.23|413.71|411.31|413.04|410.64|0
1656400480000|2022-06-28 07:14:40|413.54|411.14|413.79|411.39|413.87|411.47|413.54|411.14|0
1656400490000|2022-06-28 07:14:50|413.87|411.47|414.13|411.73|414.21|411.81|413.87|411.47|0
1656400500000|2022-06-28 07:15:00|414.38|411.98|414.38|411.98|414.46|412.06|413.87|411.47|0
1656400510000|2022-06-28 07:15:10|414.71|412.31|415.14|412.74|415.14|412.74|414.71|412.31|0
1656400520000|2022-06-28 07:15:20|415.05|412.65|415.14|412.74|415.38|412.98|414.88|412.48|0
1656400530000|2022-06-28 07:15:30|415.05|412.65|415.64|413.24|415.64|413.24|415.05|412.65|0
1656400540000|2022-06-28 07:15:40|415.72|413.32|415.81|413.41|416.22|413.82|415.72|413.32|0
1656400550000|2022-06-28 07:15:50|415.89|413.49|416.06|413.66|416.06|413.66|415.89|413.49|0
1656400560000|2022-06-28 07:16:00|416.22|413.82|416.56|414.16|416.56|414.16|416.06|413.66|0
1656400570000|2022-06-28 07:16:10|416.99|414.59|416.73|414.33|416.99|414.59|416.48|414.08|0
1656400580000|2022-06-28 07:16:20|416.56|414.16|416.65|414.25|416.73|414.33|416.56|414.16|0
1656400590000|2022-06-28 07:16:30|416.56|414.16|416.48|414.08|416.56|414.16|416.39|413.99|0
1656400600000|2022-06-28 07:16:40|416.06|413.66|416.73|414.33|416.73|414.33|416.06|413.66|0
1656400610000|2022-06-28 07:16:50|416.39|413.99|416.39|413.99|416.56|414.16|416.39|413.99|0
1656400620000|2022-06-28 07:17:00|416.48|414.08|416.48|414.08|416.48|414.08|416.48|414.08|0
1656400630000|2022-06-28 07:17:10|416.39|413.99|416.39|413.99|416.39|413.99|416.31|413.91|0
1656400640000|2022-06-28 07:17:20|416.22|413.82|415.81|413.41|416.31|413.91|415.81|413.41|0
1656400650000|2022-06-28 07:17:30|415.38|412.98|415.55|413.15|415.64|413.24|415.38|412.98|0
1656400660000|2022-06-28 07:17:40|415.81|413.41|415.81|413.41|416.06|413.66|415.81|413.41|0
1656400670000|2022-06-28 07:17:50|416.06|413.66|415.38|412.98|416.06|413.66|415.38|412.98|0
1656400680000|2022-06-28 07:18:00|415.55|413.15|415.64|413.24|415.89|413.49|415.55|413.15|0
1656400690000|2022-06-28 07:18:10|415.55|413.15|415.38|412.98|415.55|413.15|415.38|412.98|0
1656400700000|2022-06-28 07:18:20|415.72|413.32|416.39|413.99|416.39|413.99|415.72|413.32|0
1656400710000|2022-06-28 07:18:30|416.14|413.74|416.14|413.74|416.14|413.74|415.89|413.49|0
1656400720000|2022-06-28 07:18:40|416.06|413.66|415.97|413.57|416.06|413.66|415.89|413.49|0
1656400730000|2022-06-28 07:18:50|416.14|413.74|416.22|413.82|416.22|413.82|416.14|413.74|0
1656400740000|2022-06-28 07:19:00|416.39|413.99|416.73|414.33|416.73|414.33|416.39|413.99|0
1656400750000|2022-06-28 07:19:10|416.65|414.25|416.56|414.16|416.65|414.25|416.48|414.08|0
1656400760000|2022-06-28 07:19:20|416.48|414.08|416.73|414.33|416.9|414.5|416.48|414.08|0
1656400770000|2022-06-28 07:19:30|416.9|414.5|417.06|414.66|417.06|414.66|416.9|414.5|0
1656400780000|2022-06-28 07:19:40|417.4|415|417.4|415|417.49|415.09|417.4|415|0
1656400790000|2022-06-28 07:19:50|417.23|414.83|417.91|415.51|417.91|415.51|417.23|414.83|0
1656400800000|2022-06-28 07:20:00|417.74|415.34|417.57|415.17|417.74|415.34|417.57|415.17|0
1656400810000|2022-06-28 07:20:10|417.49|415.09|417.57|415.17|417.57|415.17|417.32|414.92|0
1656400820000|2022-06-28 07:20:20|417.83|415.43|418.16|415.76|418.16|415.76|417.66|415.26|0
1656400830000|2022-06-28 07:20:30|418.08|415.68|418.75|416.35|418.75|416.35|418.08|415.68|0
1656400840000|2022-06-28 07:20:40|419.43|417.03|420.1|417.7|420.1|417.7|419.43|417.03|0
1656400850000|2022-06-28 07:20:50|419.6|417.2|419.43|417.03|419.93|417.53|419.43|417.03|0
1656400860000|2022-06-28 07:21:00|419.26|416.86|419.09|416.69|419.43|417.03|419.01|416.61|0
1656400870000|2022-06-28 07:21:10|419.18|416.78|419.09|416.69|419.43|417.03|419.09|416.69|0
1656400880000|2022-06-28 07:21:20|419.51|417.11|419.43|417.03|419.51|417.11|419.26|416.86|0
1656400890000|2022-06-28 07:21:30|419.68|417.28|419.93|417.53|420.1|417.7|419.68|417.28|0
1656400900000|2022-06-28 07:21:40|420.1|417.7|419.76|417.36|420.1|417.7|419.76|417.36|0
1656400910000|2022-06-28 07:21:50|419.59|417.19|419.34|416.94|419.59|417.19|419.34|416.94|0
1656400920000|2022-06-28 07:22:00|419.51|417.11|419.26|416.86|419.51|417.11|419.26|416.86|0
1656400930000|2022-06-28 07:22:10|419.09|416.69|419.43|417.03|419.51|417.11|419.09|416.69|0
1656400940000|2022-06-28 07:22:20|419.76|417.36|419.93|417.53|420.1|417.7|419.76|417.36|0
1656400950000|2022-06-28 07:22:30|420.1|417.7|420.1|417.7|420.1|417.7|420.02|417.62|0
1656400960000|2022-06-28 07:22:40|420.02|417.62|420.1|417.7|420.1|417.7|419.93|417.53|0
1656400970000|2022-06-28 07:22:50|420.02|417.62|421.46|419.06|421.54|419.14|420.02|417.62|0
1656400980000|2022-06-28 07:23:00|421.37|418.97|421.37|418.97|421.63|419.23|421.37|418.97|0
1656400990000|2022-06-28 07:23:10|421.29|418.89|421.12|418.72|421.29|418.89|420.95|418.55|0
1656401000000|2022-06-28 07:23:20|421.21|418.81|420.78|418.38|421.21|418.81|420.78|418.38|0
1656401010000|2022-06-28 07:23:30|420.61|418.21|420.53|418.13|420.61|418.21|420.44|418.04|0
1656401020000|2022-06-28 07:23:40|420.61|418.21|420.19|417.79|420.61|418.21|420.19|417.79|0
1656401030000|2022-06-28 07:23:50|420.1|417.7|420.36|417.96|420.36|417.96|420.1|417.7|0
1656401040000|2022-06-28 07:24:00|420.87|418.47|421.12|418.72|421.12|418.72|420.87|418.47|0
1656401050000|2022-06-28 07:24:10|421.29|418.89|421.29|418.89|421.29|418.89|421.12|418.72|0
1656401060000|2022-06-28 07:24:20|421.12|418.72|421.12|418.72|421.12|418.72|421.04|418.64|0
1656401070000|2022-06-28 07:24:30|421.29|418.89|421.71|419.31|421.71|419.31|421.29|418.89|0
1656401080000|2022-06-28 07:24:40|421.62|419.22|421.12|418.72|421.62|419.22|421.12|418.72|0
1656401090000|2022-06-28 07:24:50|420.61|418.21|420.02|417.62|420.61|418.21|419.93|417.53|0
1656401100000|2022-06-28 07:25:00|420.1|417.7|419.93|417.53|420.27|417.87|419.93|417.53|0
1656401110000|2022-06-28 07:25:10|420.19|417.79|420.44|418.04|420.44|418.04|420.19|417.79|0
1656401120000|2022-06-28 07:25:20|420.27|417.87|420.27|417.87|420.27|417.87|420.27|417.87|0
1656401130000|2022-06-28 07:25:30|420.02|417.62|420.53|418.13|420.78|418.38|420.02|417.62|0
1656401140000|2022-06-28 07:25:40|420.61|418.21|420.61|418.21|420.78|418.38|420.61|418.21|0
1656401150000|2022-06-28 07:25:50|420.1|417.7|420.61|418.21|420.61|418.21|420.02|417.62|0
1656401160000|2022-06-28 07:26:00|420.7|418.3|420.61|418.21|420.95|418.55|420.61|418.21|0
1656401170000|2022-06-28 07:26:10|420.95|418.55|420.53|418.13|420.95|418.55|420.53|418.13|0
1656401180000|2022-06-28 07:26:20|420.78|418.38|420.61|418.21|420.78|418.38|420.61|418.21|0
1656401190000|2022-06-28 07:26:30|420.78|418.38|421.2|418.8|421.2|418.8|420.78|418.38|0
1656401200000|2022-06-28 07:26:40|421.12|418.72|421.45|419.05|421.45|419.05|421.12|418.72|0
1656401210000|2022-06-28 07:26:50|421.28|418.88|420.78|418.38|421.28|418.88|420.78|418.38|0
1656401220000|2022-06-28 07:27:00|420.86|418.46|420.1|417.7|420.86|418.46|420.1|417.7|0
1656401230000|2022-06-28 07:27:10|420.78|418.38|422.13|419.73|422.13|419.73|420.78|418.38|0
1656401240000|2022-06-28 07:27:20|421.96|419.56|422.98|420.58|422.98|420.58|421.96|419.56|0
1656401250000|2022-06-28 07:27:30|423.15|420.75|423.32|420.92|423.58|421.18|423.15|420.75|0
1656401260000|2022-06-28 07:27:40|423.83|421.43|423.32|420.92|423.83|421.43|423.24|420.84|0
1656401270000|2022-06-28 07:27:50|423.75|421.35|424|421.6|424|421.6|423.66|421.26|0
1656401280000|2022-06-28 07:28:00|424.09|421.69|424.68|422.28|424.68|422.28|423.92|421.52|0
1656401290000|2022-06-28 07:28:10|424.51|422.11|424.68|422.28|424.68|422.28|424.34|421.94|0
1656401300000|2022-06-28 07:28:20|425.02|422.62|425.19|422.79|425.19|422.79|424.85|422.45|0
1656401310000|2022-06-28 07:28:30|425.36|422.96|425.19|422.79|425.36|422.96|424.94|422.54|0
1656401320000|2022-06-28 07:28:40|425.02|422.62|424.6|422.2|425.02|422.62|424.6|422.2|0
1656401330000|2022-06-28 07:28:50|424.77|422.37|424.77|422.37|425.02|422.62|424.77|422.37|0
1656401340000|2022-06-28 07:29:00|424.68|422.28|423.83|421.43|424.68|422.28|423.83|421.43|0
1656401350000|2022-06-28 07:29:10|424.17|421.77|424.51|422.11|424.51|422.11|424.17|421.77|0
1656401360000|2022-06-28 07:29:20|424.26|421.86|424.6|422.2|424.6|422.2|424.26|421.86|0
1656401370000|2022-06-28 07:29:30|424.26|421.86|424.94|422.54|424.94|422.54|424.26|421.86|0
1656401380000|2022-06-28 07:29:40|425.11|422.71|424.77|422.37|425.19|422.79|424.77|422.37|0
1656401390000|2022-06-28 07:29:50|424.85|422.45|424.68|422.28|424.85|422.45|424.68|422.28|0
1656401400000|2022-06-28 07:30:00|424.6|422.2|425.02|422.62|425.19|422.79|424.6|422.2|0
1656401410000|2022-06-28 07:30:10|425.11|422.71|425.19|422.79|425.19|422.79|425.02|422.62|0
1656401420000|2022-06-28 07:30:20|425.28|422.88|425.19|422.79|425.36|422.96|425.19|422.79|0
1656401430000|2022-06-28 07:30:30|425.36|422.96|425.36|422.96|425.36|422.96|425.19|422.79|0
1656401440000|2022-06-28 07:30:40|425.7|423.3|425.87|423.47|426.21|423.81|425.7|423.3|0
1656401450000|2022-06-28 07:30:50|426.04|423.64|426.04|423.64|426.38|423.98|426.04|423.64|0
1656401460000|2022-06-28 07:31:00|425.87|423.47|426.81|424.41|426.81|424.41|425.87|423.47|0
1656401470000|2022-06-28 07:31:10|426.9|424.5|426.21|423.81|426.9|424.5|426.21|423.81|0
1656401480000|2022-06-28 07:31:20|426.04|423.64|426.04|423.64|426.38|423.98|426.04|423.64|0
1656401490000|2022-06-28 07:31:30|426.3|423.9|427.16|424.76|427.16|424.76|426.3|423.9|0
1656401500000|2022-06-28 07:31:40|427.75|425.35|427.58|425.18|427.92|425.52|427.58|425.18|0
1656401510000|2022-06-28 07:31:50|427.5|425.1|427.65|425.25|427.65|425.25|427.5|425.1|0
1656401520000|2022-06-28 07:32:00|428.16|425.76|428.33|425.93|428.33|425.93|428.16|425.76|0
1656401530000|2022-06-28 07:32:10|428.16|425.76|428.16|425.76|428.33|425.93|428.16|425.76|0
1656401540000|2022-06-28 07:32:20|428.33|425.93|427.74|425.34|428.33|425.93|427.74|425.34|0
1656401550000|2022-06-28 07:32:30|427.65|425.25|427.14|424.74|427.65|425.25|427.14|424.74|0
1656401560000|2022-06-28 07:32:40|426.97|424.57|427.14|424.74|427.14|424.74|426.97|424.57|0
1656401570000|2022-06-28 07:32:50|426.88|424.48|426.97|424.57|427.31|424.91|426.88|424.48|0
1656401580000|2022-06-28 07:33:00|427.06|424.66|426.88|424.48|427.14|424.74|426.88|424.48|0
1656401590000|2022-06-28 07:33:10|426.8|424.4|426.71|424.31|426.8|424.4|426.71|424.31|0
1656401600000|2022-06-28 07:33:20|426.8|424.4|427.65|425.25|427.65|425.25|426.8|424.4|0
1656401610000|2022-06-28 07:33:30|427.91|425.51|427.65|425.25|427.99|425.59|427.65|425.25|0
1656401620000|2022-06-28 07:33:40|427.74|425.34|427.99|425.59|428.25|425.85|427.74|425.34|0
1656401630000|2022-06-28 07:33:50|428.08|425.68|428.16|425.76|428.25|425.85|428.08|425.68|0
1656401640000|2022-06-28 07:34:00|427.82|425.42|428.42|426.02|428.42|426.02|427.82|425.42|0
1656401650000|2022-06-28 07:34:10|428.5|426.1|428.67|426.27|428.67|426.27|428.5|426.1|0
1656401660000|2022-06-28 07:34:20|428.59|426.19|427.48|425.08|428.59|426.19|427.48|425.08|0
1656401670000|2022-06-28 07:34:30|427.4|425|427.4|425|427.4|425|427.31|424.91|0
1656401680000|2022-06-28 07:34:40|427.65|425.25|427.74|425.34|427.74|425.34|427.65|425.25|0
1656401690000|2022-06-28 07:34:50|427.65|425.25|427.48|425.08|427.65|425.25|427.48|425.08|0
1656401700000|2022-06-28 07:35:00|427.82|425.42|427.14|424.74|427.82|425.42|427.14|424.74|0
1656401710000|2022-06-28 07:35:10|426.71|424.31|427.05|424.65|427.14|424.74|426.71|424.31|0
1656401720000|2022-06-28 07:35:20|426.97|424.57|426.8|424.4|427.14|424.74|426.8|424.4|0
1656401730000|2022-06-28 07:35:30|427.31|424.91|427.57|425.17|427.57|425.17|427.31|424.91|0
1656401740000|2022-06-28 07:35:40|427.65|425.25|428.16|425.76|428.25|425.85|427.65|425.25|0
1656401750000|2022-06-28 07:35:50|427.82|425.42|427.99|425.59|427.99|425.59|427.82|425.42|0
1656401760000|2022-06-28 07:36:00|427.82|425.42|427.14|424.74|427.91|425.51|427.14|424.74|0
1656401770000|2022-06-28 07:36:10|427.48|425.08|428.33|425.93|428.33|425.93|427.48|425.08|0
1656401780000|2022-06-28 07:36:20|428.16|425.76|427.99|425.59|428.16|425.76|427.99|425.59|0
1656401790000|2022-06-28 07:36:30|427.82|425.42|428.16|425.76|428.25|425.85|427.82|425.42|0
1656401800000|2022-06-28 07:36:40|428.08|425.68|428.16|425.76|428.16|425.76|428.08|425.68|0
1656401810000|2022-06-28 07:36:50|427.91|425.51|427.48|425.08|427.91|425.51|427.48|425.08|0
1656401820000|2022-06-28 07:37:00|427.31|424.91|426.88|424.48|427.31|424.91|426.88|424.48|0
1656401830000|2022-06-28 07:37:10|427.14|424.74|426.79|424.39|427.14|424.74|426.79|424.39|0
1656401840000|2022-06-28 07:37:20|426.96|424.56|426.03|423.63|426.96|424.56|426.03|423.63|0
1656401850000|2022-06-28 07:37:30|425.94|423.54|425.77|423.37|425.94|423.54|425.52|423.12|0
1656401860000|2022-06-28 07:37:40|425.69|423.29|425.94|423.54|426.03|423.63|425.69|423.29|0
1656401870000|2022-06-28 07:37:50|426.11|423.71|426.03|423.63|426.45|424.05|426.03|423.63|0
1656401880000|2022-06-28 07:38:00|426.37|423.97|426.28|423.88|426.37|423.97|426.28|423.88|0
1656401890000|2022-06-28 07:38:10|426.37|423.97|426.96|424.56|426.96|424.56|426.28|423.88|0
1656401900000|2022-06-28 07:38:20|426.71|424.31|426.88|424.48|426.88|424.48|426.71|424.31|0
1656401910000|2022-06-28 07:38:30|426.71|424.31|426.62|424.22|426.79|424.39|426.62|424.22|0
1656401920000|2022-06-28 07:38:40|426.71|424.31|426.79|424.39|426.96|424.56|426.71|424.31|0
1656401930000|2022-06-28 07:38:50|427.65|425.25|427.39|424.99|427.65|425.25|427.39|424.99|0
1656401940000|2022-06-28 07:39:00|427.65|425.25|427.82|425.42|427.91|425.51|427.65|425.25|0
1656401950000|2022-06-28 07:39:10|427.91|425.51|427.31|424.91|427.91|425.51|427.31|424.91|0
1656401960000|2022-06-28 07:39:20|427.48|425.08|427.91|425.51|427.91|425.51|427.48|425.08|0
1656401970000|2022-06-28 07:39:30|428.08|425.68|428.25|425.85|428.25|425.85|428.08|425.68|0
1656401980000|2022-06-28 07:39:40|428.16|425.76|428.84|426.44|428.93|426.53|428.16|425.76|0
1656401990000|2022-06-28 07:39:50|429.1|426.7|429.18|426.78|429.18|426.78|429.01|426.61|0
1656402000000|2022-06-28 07:40:00|428.67|426.27|428.67|426.27|428.67|426.27|428.5|426.1|0
1656402010000|2022-06-28 07:40:10|429.36|426.96|429.01|426.61|429.36|426.96|428.84|426.44|0
1656402020000|2022-06-28 07:40:20|428.93|426.53|428.84|426.44|429.18|426.78|428.84|426.44|0
1656402030000|2022-06-28 07:40:30|428.76|426.36|427.82|425.42|428.76|426.36|427.82|425.42|0
1656402040000|2022-06-28 07:40:40|427.91|425.51|428.16|425.76|428.25|425.85|427.82|425.42|0
1656402050000|2022-06-28 07:40:50|427.99|425.59|427.99|425.59|428.25|425.85|427.99|425.59|0
1656402060000|2022-06-28 07:41:00|427.91|425.51|427.65|425.25|427.91|425.51|427.65|425.25|0
1656402070000|2022-06-28 07:41:10|427.82|425.42|428.16|425.76|428.16|425.76|427.65|425.25|0
1656402080000|2022-06-28 07:41:20|428.25|425.85|428.59|426.19|428.59|426.19|428.16|425.76|0
1656402090000|2022-06-28 07:41:30|428.67|426.27|428.59|426.19|428.76|426.36|428.59|426.19|0
1656402100000|2022-06-28 07:41:40|428.76|426.36|429.01|426.61|429.01|426.61|428.67|426.27|0
1656402110000|2022-06-28 07:41:50|428.84|426.44|428.76|426.36|428.84|426.44|428.76|426.36|0
1656402120000|2022-06-28 07:42:00|428.67|426.27|428.5|426.1|428.76|426.36|428.5|426.1|0
1656402130000|2022-06-28 07:42:10|428.67|426.27|428.84|426.44|429.01|426.61|428.67|426.27|0
1656402140000|2022-06-28 07:42:20|428.67|426.27|428.33|425.93|428.67|426.27|428.33|425.93|0
1656402150000|2022-06-28 07:42:30|427.82|425.42|427.82|425.42|427.99|425.59|427.65|425.25|0
1656402160000|2022-06-28 07:42:40|428.08|425.68|428.16|425.76|428.16|425.76|427.99|425.59|0
1656402170000|2022-06-28 07:42:50|428.25|425.85|427.99|425.59|428.25|425.85|427.99|425.59|0
1656402180000|2022-06-28 07:43:00|427.56|425.16|427.82|425.42|427.99|425.59|427.56|425.16|0
1656402190000|2022-06-28 07:43:10|427.99|425.59|428.33|425.93|428.33|425.93|427.99|425.59|0
1656402200000|2022-06-28 07:43:20|428.5|426.1|428.5|426.1|428.5|426.1|428.33|425.93|0
1656402210000|2022-06-28 07:43:30|428.33|425.93|428.33|425.93|428.33|425.93|428.33|425.93|0
1656402220000|2022-06-28 07:43:40|428.42|426.02|428.08|425.68|428.42|426.02|427.99|425.59|0
1656402230000|2022-06-28 07:43:50|428.07|425.67|428.07|425.67|428.25|425.85|428.07|425.67|0
1656402240000|2022-06-28 07:44:00|427.9|425.5|428.25|425.85|428.25|425.85|427.9|425.5|0
1656402250000|2022-06-28 07:44:10|427.99|425.59|428.25|425.85|428.25|425.85|427.73|425.33|0
1656402260000|2022-06-28 07:44:20|427.99|425.59|428.5|426.1|428.5|426.1|427.99|425.59|0
1656402270000|2022-06-28 07:44:30|428.84|426.44|429.1|426.7|429.44|427.04|428.84|426.44|0
1656402280000|2022-06-28 07:44:40|429.18|426.78|429.18|426.78|429.18|426.78|429.01|426.61|0
1656402290000|2022-06-28 07:44:50|428.76|426.36|429.18|426.78|429.18|426.78|428.76|426.36|0
1656402300000|2022-06-28 07:45:00|429.27|426.87|430.04|427.64|430.13|427.73|429.27|426.87|0
1656402310000|2022-06-28 07:45:10|429.52|427.12|429.52|427.12|429.7|427.3|429.52|427.12|0
1656402320000|2022-06-28 07:45:20|429.01|426.61|429.1|426.7|429.1|426.7|429.01|426.61|0
1656402330000|2022-06-28 07:45:30|428.67|426.27|428.59|426.19|428.93|426.53|428.59|426.19|0
1656402340000|2022-06-28 07:45:40|428.5|426.1|427.81|425.41|428.5|426.1|427.73|425.33|0
1656402350000|2022-06-28 07:45:50|427.99|425.59|428.59|426.19|428.67|426.27|427.99|425.59|0
1656402360000|2022-06-28 07:46:00|428.33|425.93|428.67|426.27|428.76|426.36|428.33|425.93|0
1656402370000|2022-06-28 07:46:10|428.59|426.19|428.24|425.84|428.59|426.19|428.24|425.84|0
1656402380000|2022-06-28 07:46:20|428.33|425.93|428.5|426.1|428.5|426.1|428.33|425.93|0
1656402390000|2022-06-28 07:46:30|428.84|426.44|428.67|426.27|428.84|426.44|428.67|426.27|0
1656402400000|2022-06-28 07:46:40|428.93|426.53|429.01|426.61|429.01|426.61|428.93|426.53|0
1656402410000|2022-06-28 07:46:50|429.35|426.95|429.18|426.78|429.35|426.95|429.01|426.61|0
1656402420000|2022-06-28 07:47:00|429.01|426.61|428.93|426.53|429.01|426.61|428.93|426.53|0
1656402430000|2022-06-28 07:47:10|428.5|426.1|428.84|426.44|428.84|426.44|428.5|426.1|0
1656402440000|2022-06-28 07:47:20|428.76|426.36|428.76|426.36|428.76|426.36|428.76|426.36|0
1656402450000|2022-06-28 07:47:30|428.59|426.19|429.01|426.61|429.01|426.61|428.5|426.1|0
1656402460000|2022-06-28 07:47:40|429.1|426.7|429.18|426.78|429.18|426.78|429.1|426.7|0
1656402470000|2022-06-28 07:47:50|429.52|427.12|429.52|427.12|429.61|427.21|429.52|427.12|0
1656402480000|2022-06-28 07:48:00|429.69|427.29|430.04|427.64|430.04|427.64|429.69|427.29|0
1656402490000|2022-06-28 07:48:10|429.87|427.47|429.87|427.47|429.87|427.47|429.78|427.38|0
1656402500000|2022-06-28 07:48:20|429.78|427.38|429.52|427.12|430.04|427.64|429.52|427.12|0
1656402510000|2022-06-28 07:48:30|429.35|426.95|429.18|426.78|429.35|426.95|429.1|426.7|0
1656402520000|2022-06-28 07:48:40|429.27|426.87|429.52|427.12|429.61|427.21|429.27|426.87|0
1656402530000|2022-06-28 07:48:50|429.61|427.21|431.06|428.66|431.06|428.66|429.52|427.12|0
1656402540000|2022-06-28 07:49:00|430.64|428.24|430.98|428.58|431.06|428.66|430.64|428.24|0
1656402550000|2022-06-28 07:49:10|431.33|428.93|431.33|428.93|431.33|428.93|431.24|428.84|0
1656402560000|2022-06-28 07:49:20|431.41|429.01|431.75|429.35|432.44|430.04|431.41|429.01|0
1656402570000|2022-06-28 07:49:30|431.84|429.44|431.41|429.01|431.92|429.52|431.41|429.01|0
1656402580000|2022-06-28 07:49:40|431.24|428.84|431.06|428.66|431.24|428.84|431.06|428.66|0
1656402590000|2022-06-28 07:49:50|431.5|429.1|431.32|428.92|431.5|429.1|431.06|428.66|0
1656402600000|2022-06-28 07:50:00|431.06|428.66|431.41|429.01|431.58|429.18|431.06|428.66|0
1656402610000|2022-06-28 07:50:10|430.72|428.32|430.72|428.32|430.72|428.32|430.38|427.98|0
1656402620000|2022-06-28 07:50:20|430.64|428.24|430.55|428.15|430.64|428.24|430.55|428.15|0
1656402630000|2022-06-28 07:50:30|430.81|428.41|430.98|428.58|430.98|428.58|430.81|428.41|0
1656402640000|2022-06-28 07:50:40|430.89|428.49|431.24|428.84|431.24|428.84|430.89|428.49|0
1656402650000|2022-06-28 07:50:50|431.15|428.75|430.89|428.49|431.15|428.75|430.89|428.49|0
1656402660000|2022-06-28 07:51:00|431.06|428.66|431.06|428.66|431.32|428.92|431.06|428.66|0
1656402670000|2022-06-28 07:51:10|431.15|428.75|430.21|427.81|431.15|428.75|430.21|427.81|0
1656402680000|2022-06-28 07:51:20|430.47|428.07|430.38|427.98|430.47|428.07|430.38|427.98|0
1656402690000|2022-06-28 07:51:30|430.47|428.07|429.69|427.29|430.47|428.07|429.69|427.29|0
1656402700000|2022-06-28 07:51:40|429.61|427.21|429.35|426.95|429.61|427.21|429.01|426.61|0
1656402710000|2022-06-28 07:51:50|429.18|426.78|429.44|427.04|429.44|427.04|429.1|426.7|0
1656402720000|2022-06-28 07:52:00|430.04|427.64|430.04|427.64|430.04|427.64|429.86|427.46|0
1656402730000|2022-06-28 07:52:10|429.44|427.04|429.35|426.95|429.52|427.12|429.18|426.78|0
1656402750000|2022-06-28 07:52:30|429.44|427.04|429.44|427.04|429.69|427.29|429.44|427.04|0
1656402760000|2022-06-28 07:52:40|429.52|427.12|429.01|426.61|429.52|427.12|429.01|426.61|0
1656402770000|2022-06-28 07:52:50|429.18|426.78|429.01|426.61|429.18|426.78|429.01|426.61|0
1656402780000|2022-06-28 07:53:00|428.93|426.53|428.41|426.01|428.93|426.53|428.41|426.01|0
1656402790000|2022-06-28 07:53:10|428.49|426.09|428.32|425.92|428.49|426.09|428.32|425.92|0
1656402800000|2022-06-28 07:53:20|428.24|425.84|428.15|425.75|428.24|425.84|428.15|425.75|0
1656402810000|2022-06-28 07:53:30|428.24|425.84|427.9|425.5|428.24|425.84|427.9|425.5|0
1656402820000|2022-06-28 07:53:40|427.98|425.58|427.81|425.41|427.98|425.58|427.73|425.33|0
1656402830000|2022-06-28 07:53:50|427.98|425.58|427.81|425.41|428.15|425.75|427.81|425.41|0
1656402840000|2022-06-28 07:54:00|427.73|425.33|427.81|425.41|427.9|425.5|427.73|425.33|0
1656402850000|2022-06-28 07:54:10|427.3|424.9|427.22|424.82|427.47|425.07|427.22|424.82|0
1656402860000|2022-06-28 07:54:20|427.13|424.73|427.05|424.65|427.13|424.73|426.71|424.31|0
1656402870000|2022-06-28 07:54:30|426.79|424.39|426.88|424.48|427.13|424.73|426.79|424.39|0
1656402880000|2022-06-28 07:54:40|426.71|424.31|426.79|424.39|426.88|424.48|426.71|424.31|0
1656402890000|2022-06-28 07:54:50|426.71|424.31|427.64|425.24|427.64|425.24|426.71|424.31|0
1656402900000|2022-06-28 07:55:00|427.56|425.16|426.96|424.56|427.56|425.16|426.96|424.56|0
1656402910000|2022-06-28 07:55:10|427.22|424.82|427.3|424.9|427.3|424.9|427.13|424.73|0
1656402920000|2022-06-28 07:55:20|427.47|425.07|427.81|425.41|427.81|425.41|427.47|425.07|0
1656402930000|2022-06-28 07:55:30|427.47|425.07|427.64|425.24|427.64|425.24|427.47|425.07|0
1656402940000|2022-06-28 07:55:40|427.47|425.07|426.79|424.39|427.47|425.07|426.79|424.39|0
1656402950000|2022-06-28 07:55:50|427.13|424.73|426.96|424.56|427.13|424.73|426.7|424.3|0
1656402960000|2022-06-28 07:56:00|426.79|424.39|426.62|424.22|426.79|424.39|426.62|424.22|0
1656402970000|2022-06-28 07:56:10|426.7|424.3|427.3|424.9|427.3|424.9|426.7|424.3|0
1656402980000|2022-06-28 07:56:20|427.47|425.07|427.81|425.41|427.81|425.41|427.47|425.07|0
1656402990000|2022-06-28 07:56:30|427.73|425.33|427.64|425.24|427.73|425.33|427.64|425.24|0
1656403000000|2022-06-28 07:56:40|427.56|425.16|427.73|425.33|428.07|425.67|427.56|425.16|0
1656403010000|2022-06-28 07:56:50|427.64|425.24|427.64|425.24|427.73|425.33|427.56|425.16|0
1656403020000|2022-06-28 07:57:00|427.47|425.07|427.64|425.24|427.64|425.24|427.47|425.07|0
1656403030000|2022-06-28 07:57:10|427.56|425.16|428.15|425.75|428.15|425.75|427.56|425.16|0
1656403040000|2022-06-28 07:57:20|427.9|425.5|427.81|425.41|428.07|425.67|427.81|425.41|0
1656403050000|2022-06-28 07:57:30|427.98|425.58|427.47|425.07|427.98|425.58|427.47|425.07|0
1656403060000|2022-06-28 07:57:40|427.81|425.41|427.64|425.24|427.81|425.41|427.64|425.24|0
1656403070000|2022-06-28 07:57:50|427.81|425.41|427.47|425.07|427.81|425.41|427.47|425.07|0
1656403080000|2022-06-28 07:58:00|427.56|425.16|427.3|424.9|427.98|425.58|427.3|424.9|0
1656403090000|2022-06-28 07:58:10|427.39|424.99|427.39|424.99|427.47|425.07|427.3|424.9|0
1656403100000|2022-06-28 07:58:20|427.3|424.9|427.3|424.9|427.3|424.9|427.3|424.9|0
1656403110000|2022-06-28 07:58:30|427.22|424.82|426.7|424.3|427.22|424.82|426.62|424.22|0
1656403120000|2022-06-28 07:58:40|426.79|424.39|426.96|424.56|426.96|424.56|426.62|424.22|0
1656403130000|2022-06-28 07:58:50|427.04|424.64|426.62|424.22|427.04|424.64|426.62|424.22|0
1656403140000|2022-06-28 07:59:00|426.53|424.13|426.96|424.56|427.04|424.64|426.53|424.13|0
1656403150000|2022-06-28 07:59:10|427.04|424.64|426.44|424.04|427.04|424.64|426.44|424.04|0
1656403160000|2022-06-28 07:59:20|426.53|424.13|426.53|424.13|426.53|424.13|426.44|424.04|0
1656403170000|2022-06-28 07:59:30|426.44|424.04|426.36|423.96|426.44|424.04|426.27|423.87|0
1656403180000|2022-06-28 07:59:40|426.44|424.04|426.53|424.13|426.53|424.13|426.44|424.04|0
1656403190000|2022-06-28 07:59:50|426.27|423.87|426.27|423.87|426.27|423.87|426.1|423.7|0
1656403200000|2022-06-28 08:00:00|426.19|423.79|426.44|424.04|426.61|424.21|426.19|423.79|0
1656403210000|2022-06-28 08:00:10|426.53|424.13|426.36|423.96|426.61|424.21|426.27|423.87|0
1656403220000|2022-06-28 08:00:20|426.27|423.87|426.1|423.7|426.27|423.87|426.1|423.7|0
1656403230000|2022-06-28 08:00:30|425.93|423.53|426.44|424.04|426.44|424.04|425.93|423.53|0
1656403250000|2022-06-28 08:00:50|426.61|424.21|426.44|424.04|426.61|424.21|426.44|424.04|0
1656403260000|2022-06-28 08:01:00|426.27|423.87|426.78|424.38|426.78|424.38|426.1|423.7|0
1656403270000|2022-06-28 08:01:10|426.96|424.56|426.87|424.47|426.96|424.56|426.87|424.47|0
1656403280000|2022-06-28 08:01:20|426.78|424.38|426.61|424.21|426.78|424.38|426.61|424.21|0
1656403290000|2022-06-28 08:01:30|426.53|424.13|426.53|424.13|426.61|424.21|426.44|424.04|0
1656403300000|2022-06-28 08:01:40|426.19|423.79|425.68|423.28|426.19|423.79|425.68|423.28|0
1656403310000|2022-06-28 08:01:50|425.59|423.19|425|422.6|425.59|423.19|425|422.6|0
1656403320000|2022-06-28 08:02:00|424.83|422.43|424.91|422.51|425.17|422.77|424.83|422.43|0
1656403330000|2022-06-28 08:02:10|425|422.6|424.91|422.51|425.08|422.68|424.91|422.51|0
1656403340000|2022-06-28 08:02:20|424.4|422|424.23|421.83|424.4|422|424.23|421.83|0
1656403350000|2022-06-28 08:02:30|424.06|421.66|424.15|421.75|424.23|421.83|424.06|421.66|0
1656403360000|2022-06-28 08:02:40|424.4|422|424.4|422|424.49|422.09|424.4|422|0
1656403370000|2022-06-28 08:02:50|424.57|422.17|423.81|421.41|424.57|422.17|423.81|421.41|0
1656403380000|2022-06-28 08:03:00|423.89|421.49|424.06|421.66|424.06|421.66|423.89|421.49|0
1656403390000|2022-06-28 08:03:10|424.23|421.83|424.23|421.83|424.4|422|424.23|421.83|0
1656403400000|2022-06-28 08:03:20|424.57|422.17|424.06|421.66|424.57|422.17|424.06|421.66|0
1656403410000|2022-06-28 08:03:30|423.98|421.58|424.15|421.75|424.15|421.75|423.98|421.58|0
1656403420000|2022-06-28 08:03:40|424.23|421.83|424.06|421.66|424.23|421.83|423.89|421.49|0
1656403430000|2022-06-28 08:03:50|423.98|421.58|424.06|421.66|424.15|421.75|423.98|421.58|0
1656403440000|2022-06-28 08:04:00|424.15|421.75|423.89|421.49|424.15|421.75|423.81|421.41|0
1656403450000|2022-06-28 08:04:10|423.55|421.15|423.55|421.15|423.55|421.15|423.55|421.15|0
1656403460000|2022-06-28 08:04:20|423.72|421.32|423.55|421.15|423.72|421.32|423.55|421.15|0
1656403470000|2022-06-28 08:04:30|423.72|421.32|423.89|421.49|423.89|421.49|423.72|421.32|0
1656403480000|2022-06-28 08:04:40|423.64|421.24|423.64|421.24|423.64|421.24|423.64|421.24|0
1656403490000|2022-06-28 08:04:50|423.72|421.32|423.72|421.32|423.72|421.32|423.72|421.32|0
1656403520000|2022-06-28 08:05:20|423.89|421.49|423.72|421.32|423.89|421.49|423.72|421.32|0
1656403530000|2022-06-28 08:05:30|423.47|421.07|422.87|420.47|423.47|421.07|422.87|420.47|0
1656403540000|2022-06-28 08:05:40|422.53|420.13|422.36|419.96|422.53|420.13|422.36|419.96|0
1656403550000|2022-06-28 08:05:50|422.19|419.79|422.28|419.88|422.28|419.88|422.19|419.79|0
1656403560000|2022-06-28 08:06:00|422.11|419.71|422.79|420.39|422.79|420.39|422.11|419.71|0
1656403570000|2022-06-28 08:06:10|422.87|420.47|423.13|420.73|423.13|420.73|422.87|420.47|0
1656403580000|2022-06-28 08:06:20|423.55|421.15|423.81|421.41|424.06|421.66|423.55|421.15|0
1656403590000|2022-06-28 08:06:30|423.72|421.32|424.57|422.17|424.57|422.17|423.55|421.15|0
1656403600000|2022-06-28 08:06:40|424.49|422.09|424.57|422.17|424.57|422.17|424.4|422|0
1656403610000|2022-06-28 08:06:50|424.49|422.09|424.4|422|424.49|422.09|424.4|422|0
1656403620000|2022-06-28 08:07:00|424.23|421.83|424.06|421.66|424.23|421.83|423.98|421.58|0
1656403630000|2022-06-28 08:07:10|424.23|421.83|424.74|422.34|424.74|422.34|424.23|421.83|0
1656403640000|2022-06-28 08:07:20|424.4|422|424.4|422|424.4|422|424.4|422|0
1656403650000|2022-06-28 08:07:30|423.47|421.07|423.3|420.9|423.55|421.15|423.3|420.9|0
1656403660000|2022-06-28 08:07:40|423.47|421.07|423.38|420.98|423.47|421.07|423.38|420.98|0
1656403670000|2022-06-28 08:07:50|423.47|421.07|423.13|420.73|423.47|421.07|423.13|420.73|0
1656403680000|2022-06-28 08:08:00|423.04|420.64|423.72|421.32|423.72|421.32|423.04|420.64|0
1656403690000|2022-06-28 08:08:10|423.89|421.49|423.47|421.07|423.89|421.49|423.47|421.07|0
1656403700000|2022-06-28 08:08:20|423.38|420.98|423.38|420.98|423.38|420.98|423.21|420.81|0
1656403710000|2022-06-28 08:08:30|423.21|420.81|423.04|420.64|423.21|420.81|423.04|420.64|0
1656403720000|2022-06-28 08:08:40|423.21|420.81|423.55|421.15|423.55|421.15|423.21|420.81|0
1656403730000|2022-06-28 08:08:50|423.47|421.07|423.38|420.98|423.47|421.07|423.21|420.81|0
1656403740000|2022-06-28 08:09:00|423.47|421.07|423.55|421.15|423.72|421.32|423.47|421.07|0
1656403750000|2022-06-28 08:09:10|423.72|421.32|423.89|421.49|424.06|421.66|423.72|421.32|0
1656403760000|2022-06-28 08:09:20|423.38|420.98|424.06|421.66|424.06|421.66|423.38|420.98|0
1656403770000|2022-06-28 08:09:30|423.98|421.58|423.89|421.49|423.98|421.58|423.89|421.49|0
1656403780000|2022-06-28 08:09:40|424.06|421.66|424.4|422|424.4|422|424.06|421.66|0
1656403790000|2022-06-28 08:09:50|424.74|422.34|424.91|422.51|424.91|422.51|424.57|422.17|0
1656403800000|2022-06-28 08:10:00|424.66|422.26|424.32|421.92|424.66|422.26|424.23|421.83|0
1656403810000|2022-06-28 08:10:10|424.57|422.17|424.57|422.17|424.57|422.17|424.23|421.83|0
1656403820000|2022-06-28 08:10:20|424.4|422|424.4|422|424.4|422|424.4|422|0
1656403830000|2022-06-28 08:10:30|424.49|422.09|424.49|422.09|424.57|422.17|424.4|422|0
1656403840000|2022-06-28 08:10:40|424.57|422.17|425.08|422.68|425.08|422.68|424.4|422|0
1656403850000|2022-06-28 08:10:50|424.91|422.51|425.25|422.85|425.25|422.85|424.91|422.51|0
1656403860000|2022-06-28 08:11:00|425|422.6|424.83|422.43|425|422.6|424.74|422.34|0
1656403870000|2022-06-28 08:11:10|424.74|422.34|424.74|422.34|424.91|422.51|424.74|422.34|0
1656403880000|2022-06-28 08:11:20|424.83|422.43|424.91|422.51|425|422.6|424.83|422.43|0
1656403890000|2022-06-28 08:11:30|425.08|422.68|425.08|422.68|425.17|422.77|425.08|422.68|0
1656403900000|2022-06-28 08:11:40|425.17|422.77|424.91|422.51|425.25|422.85|424.91|422.51|0
1656403910000|2022-06-28 08:11:50|424.83|422.43|424.83|422.43|424.83|422.43|424.74|422.34|0
1656403920000|2022-06-28 08:12:00|424.57|422.17|424.57|422.17|424.66|422.26|424.57|422.17|0
1656403940000|2022-06-28 08:12:20|424.74|422.34|424.57|422.17|424.74|422.34|424.57|422.17|0
1656403950000|2022-06-28 08:12:30|424.66|422.26|424.57|422.17|424.66|422.26|424.57|422.17|0
1656403960000|2022-06-28 08:12:40|424.66|422.26|424.57|422.17|424.66|422.26|424.57|422.17|0
1656403980000|2022-06-28 08:13:00|424.74|422.34|424.57|422.17|424.91|422.51|424.57|422.17|0
1656403990000|2022-06-28 08:13:10|424.91|422.51|425.17|422.77|425.17|422.77|424.74|422.34|0
1656404000000|2022-06-28 08:13:20|425.08|422.68|424.74|422.34|425.08|422.68|424.74|422.34|0
1656404010000|2022-06-28 08:13:30|424.57|422.17|424.57|422.17|424.74|422.34|424.57|422.17|0
1656404020000|2022-06-28 08:13:40|424.82|422.42|424.57|422.17|424.82|422.42|424.57|422.17|0
1656404030000|2022-06-28 08:13:50|424.65|422.25|424.57|422.17|424.65|422.25|424.57|422.17|0
1656404040000|2022-06-28 08:14:00|424.65|422.25|424.65|422.25|424.74|422.34|424.65|422.25|0
1656404050000|2022-06-28 08:14:10|424.57|422.17|424.57|422.17|424.57|422.17|424.57|422.17|0
1656404080000|2022-06-28 08:14:40|424.74|422.34|424.91|422.51|425.08|422.68|424.74|422.34|0
1656404090000|2022-06-28 08:14:50|425.08|422.68|424.91|422.51|425.08|422.68|424.91|422.51|0
1656404100000|2022-06-28 08:15:00|424.99|422.59|424.91|422.51|424.99|422.59|424.91|422.51|0
1656404110000|2022-06-28 08:15:10|424.74|422.34|424.74|422.34|424.74|422.34|424.57|422.17|0
1656404130000|2022-06-28 08:15:30|424.65|422.25|424.57|422.17|424.65|422.25|424.57|422.17|0
1656404140000|2022-06-28 08:15:40|424.65|422.25|424.65|422.25|424.65|422.25|424.57|422.17|0
1656404150000|2022-06-28 08:15:50|424.82|422.42|424.91|422.51|424.91|422.51|424.82|422.42|0
1656404160000|2022-06-28 08:16:00|424.82|422.42|424.4|422|424.82|422.42|424.4|422|0
1656404170000|2022-06-28 08:16:10|424.48|422.08|424.23|421.83|424.57|422.17|424.23|421.83|0
1656404180000|2022-06-28 08:16:20|424.06|421.66|424.06|421.66|424.06|421.66|423.89|421.49|0
1656404190000|2022-06-28 08:16:30|423.72|421.32|424.23|421.83|424.23|421.83|423.55|421.15|0
1656404200000|2022-06-28 08:16:40|424.4|422|424.4|422|424.4|422|424.23|421.83|0
1656404210000|2022-06-28 08:16:50|424.31|421.91|424.39|421.99|424.4|422|424.31|421.91|0
1656404220000|2022-06-28 08:17:00|423.89|421.49|423.89|421.49|424.06|421.66|423.89|421.49|0
1656404230000|2022-06-28 08:17:10|424.06|421.66|424.06|421.66|424.06|421.66|423.97|421.57|0
1656404240000|2022-06-28 08:17:20|424.05|421.65|424.39|421.99|424.48|422.08|424.05|421.65|0
1656404250000|2022-06-28 08:17:30|424.56|422.16|424.56|422.16|424.56|422.16|424.56|422.16|0
1656404260000|2022-06-28 08:17:40|424.73|422.33|424.73|422.33|424.73|422.33|424.73|422.33|0
1656404270000|2022-06-28 08:17:50|424.9|422.5|424.9|422.5|424.9|422.5|424.9|422.5|0
1656404280000|2022-06-28 08:18:00|424.99|422.59|425.24|422.84|425.41|423.01|424.99|422.59|0
1656404290000|2022-06-28 08:18:10|425.41|423.01|425.16|422.76|425.41|423.01|424.9|422.5|0
1656404300000|2022-06-28 08:18:20|424.73|422.33|424.56|422.16|424.9|422.5|424.56|422.16|0
1656404310000|2022-06-28 08:18:30|424.22|421.82|424.22|421.82|424.22|421.82|424.05|421.65|0
1656404320000|2022-06-28 08:18:40|424.31|421.91|424.22|421.82|424.31|421.91|424.05|421.65|0
1656404330000|2022-06-28 08:18:50|424.48|422.08|424.56|422.16|424.56|422.16|424.48|422.08|0
1656404340000|2022-06-28 08:19:00|424.48|422.08|424.05|421.65|424.48|422.08|424.05|421.65|0
1656404350000|2022-06-28 08:19:10|424.22|421.82|424.73|422.33|424.73|422.33|424.14|421.74|0
1656404360000|2022-06-28 08:19:20|424.56|422.16|424.48|422.08|424.56|422.16|424.39|421.99|0
1656404370000|2022-06-28 08:19:30|424.39|421.99|424.39|421.99|424.39|421.99|424.39|421.99|0
1656404380000|2022-06-28 08:19:40|424.22|421.82|424.65|422.25|424.73|422.33|424.22|421.82|0
1656404390000|2022-06-28 08:19:50|424.9|422.5|424.73|422.33|424.9|422.5|424.56|422.16|0
1656404400000|2022-06-28 08:20:00|424.56|422.16|424.39|421.99|424.56|422.16|424.39|421.99|0
1656404410000|2022-06-28 08:20:10|423.54|421.14|423.37|420.97|423.71|421.31|423.37|420.97|0
1656404420000|2022-06-28 08:20:20|423.2|420.8|422.95|420.55|423.2|420.8|422.95|420.55|0
1656404430000|2022-06-28 08:20:30|423.2|420.8|422.78|420.38|423.2|420.8|422.78|420.38|0
1656404440000|2022-06-28 08:20:40|423.04|420.64|422.7|420.3|423.04|420.64|422.7|420.3|0
1656404450000|2022-06-28 08:20:50|422.53|420.13|422.53|420.13|422.53|420.13|422.53|420.13|0
1656404460000|2022-06-28 08:21:00|422.61|420.21|422.61|420.21|422.7|420.3|422.61|420.21|0
1656404470000|2022-06-28 08:21:10|422.78|420.38|423.71|421.31|423.71|421.31|422.78|420.38|0
1656404480000|2022-06-28 08:21:20|423.63|421.23|423.37|420.97|423.63|421.23|423.37|420.97|0
1656404490000|2022-06-28 08:21:30|423.29|420.89|423.2|420.8|423.37|420.97|423.2|420.8|0
1656404500000|2022-06-28 08:21:40|423.37|420.97|423.37|420.97|423.37|420.97|423.29|420.89|0
1656404510000|2022-06-28 08:21:50|423.29|420.89|423.2|420.8|423.29|420.89|423.2|420.8|0
1656404520000|2022-06-28 08:22:00|423.03|420.63|423.37|420.97|423.37|420.97|423.03|420.63|0
1656404530000|2022-06-28 08:22:10|423.2|420.8|422.86|420.46|423.2|420.8|422.78|420.38|0
1656404540000|2022-06-28 08:22:20|422.78|420.38|422.86|420.46|422.86|420.46|422.7|420.3|0
1656404550000|2022-06-28 08:22:30|422.7|420.3|422.86|420.46|423.03|420.63|422.7|420.3|0
1656404560000|2022-06-28 08:22:40|422.7|420.3|422.53|420.13|422.7|420.3|422.53|420.13|0
1656404570000|2022-06-28 08:22:50|422.69|420.29|422.61|420.21|422.69|420.29|422.61|420.21|0
1656404580000|2022-06-28 08:23:00|422.53|420.13|422.69|420.29|422.69|420.29|422.53|420.13|0
1656404590000|2022-06-28 08:23:10|423.03|420.63|423.29|420.89|423.29|420.89|423.03|420.63|0
1656404600000|2022-06-28 08:23:20|423.12|420.72|422.61|420.21|423.12|420.72|422.61|420.21|0
1656404610000|2022-06-28 08:23:30|422.78|420.38|423.03|420.63|423.03|420.63|422.78|420.38|0
1656404620000|2022-06-28 08:23:40|423.62|421.22|423.62|421.22|423.79|421.39|423.53|421.13|0
1656404630000|2022-06-28 08:23:50|423.53|421.13|423.7|421.3|423.7|421.3|423.45|421.05|0
1656404640000|2022-06-28 08:24:00|423.87|421.47|424.55|422.15|424.55|422.15|423.87|421.47|0
1656404650000|2022-06-28 08:24:10|424.38|421.98|424.46|422.06|424.46|422.06|424.29|421.89|0
1656404660000|2022-06-28 08:24:20|424.38|421.98|424.38|421.98|424.46|422.06|424.38|421.98|0
1656404670000|2022-06-28 08:24:30|424.55|422.15|424.8|422.4|424.8|422.4|424.55|422.15|0
1656404680000|2022-06-28 08:24:40|424.63|422.23|424.46|422.06|424.63|422.23|424.29|421.89|0
1656404690000|2022-06-28 08:24:50|423.95|421.55|423.95|421.55|424.04|421.64|423.95|421.55|0
1656404700000|2022-06-28 08:25:00|423.7|421.3|423.45|421.05|423.7|421.3|423.45|421.05|0
1656404710000|2022-06-28 08:25:10|423.28|420.88|423.45|421.05|423.45|421.05|423.28|420.88|0
1656404720000|2022-06-28 08:25:20|423.28|420.88|423.62|421.22|423.62|421.22|423.11|420.71|0
1656404730000|2022-06-28 08:25:30|423.45|421.05|423.28|420.88|423.45|421.05|423.28|420.88|0
1656404740000|2022-06-28 08:25:40|423.45|421.05|423.36|420.96|423.45|421.05|423.36|420.96|0
1656404750000|2022-06-28 08:25:50|423.28|420.88|423.78|421.38|423.78|421.38|423.28|420.88|0
1656404760000|2022-06-28 08:26:00|423.7|421.3|423.78|421.38|423.78|421.38|423.61|421.21|0
1656404770000|2022-06-28 08:26:10|423.87|421.47|423.61|421.21|423.87|421.47|423.61|421.21|0
1656404780000|2022-06-28 08:26:20|423.28|420.88|423.36|420.96|423.36|420.96|423.28|420.88|0
1656404790000|2022-06-28 08:26:30|423.28|420.88|423.28|420.88|423.28|420.88|423.11|420.71|0
1656404800000|2022-06-28 08:26:40|423.11|420.71|423.61|421.21|423.61|421.21|423.11|420.71|0
1656404810000|2022-06-28 08:26:50|423.53|421.13|423.36|420.96|423.53|421.13|423.36|420.96|0
1656404820000|2022-06-28 08:27:00|423.53|421.13|423.28|420.88|423.53|421.13|423.28|420.88|0
1656404830000|2022-06-28 08:27:10|423.44|421.04|423.28|420.88|423.44|421.04|423.28|420.88|0
1656404840000|2022-06-28 08:27:20|423.19|420.79|423.36|420.96|423.36|420.96|423.19|420.79|0
1656404850000|2022-06-28 08:27:30|423.28|420.88|423.36|420.96|423.44|421.04|423.28|420.88|0
1656404860000|2022-06-28 08:27:40|423.28|420.88|423.28|420.88|423.36|420.96|423.19|420.79|0
1656404870000|2022-06-28 08:27:50|423.19|420.79|423.19|420.79|423.19|420.79|423.19|420.79|0
1656404890000|2022-06-28 08:28:10|423.11|420.71|423.19|420.79|423.19|420.79|423.11|420.71|0
1656404900000|2022-06-28 08:28:20|423.11|420.71|422.77|420.37|423.19|420.79|422.77|420.37|0
1656404910000|2022-06-28 08:28:30|422.6|420.2|423.19|420.79|423.19|420.79|422.6|420.2|0
1656404920000|2022-06-28 08:28:40|423.11|420.71|423.19|420.79|423.19|420.79|423.11|420.71|0
1656404930000|2022-06-28 08:28:50|423.11|420.71|423.02|420.62|423.11|420.71|423.02|420.62|0
1656404940000|2022-06-28 08:29:00|423.19|420.79|423.44|421.04|423.44|421.04|423.11|420.71|0
1656404950000|2022-06-28 08:29:10|424.04|421.64|423.87|421.47|424.04|421.64|423.87|421.47|0
1656404960000|2022-06-28 08:29:20|423.95|421.55|423.78|421.38|423.95|421.55|423.78|421.38|0
1656404970000|2022-06-28 08:29:30|423.7|421.3|423.78|421.38|423.78|421.38|423.7|421.3|0
1656404980000|2022-06-28 08:29:40|423.87|421.47|423.36|420.96|423.87|421.47|423.36|420.96|0
1656404990000|2022-06-28 08:29:50|423.44|421.04|422.94|420.54|423.44|421.04|422.94|420.54|0
1656405000000|2022-06-28 08:30:00|422.85|420.45|423.27|420.87|423.27|420.87|422.85|420.45|0
1656405010000|2022-06-28 08:30:10|423.44|421.04|423.44|421.04|423.44|421.04|423.27|420.87|0
1656405020000|2022-06-28 08:30:20|423.27|420.87|423.36|420.96|423.36|420.96|423.27|420.87|0
1656405030000|2022-06-28 08:30:30|423.44|421.04|423.02|420.62|423.44|421.04|422.94|420.54|0
1656405040000|2022-06-28 08:30:40|423.1|420.7|423.02|420.62|423.1|420.7|423.02|420.62|0
1656405050000|2022-06-28 08:30:50|423.1|420.7|423.27|420.87|423.27|420.87|423.02|420.62|0
1656405060000|2022-06-28 08:31:00|423.19|420.79|423.27|420.87|423.27|420.87|423.19|420.79|0
1656405070000|2022-06-28 08:31:10|423.19|420.79|423.1|420.7|423.19|420.79|423.1|420.7|0
1656405080000|2022-06-28 08:31:20|423.27|420.87|423.36|420.96|423.36|420.96|423.27|420.87|0
1656405090000|2022-06-28 08:31:30|423.44|421.04|423.53|421.13|423.53|421.13|423.44|421.04|0
1656405100000|2022-06-28 08:31:40|423.44|421.04|423.27|420.87|423.44|421.04|423.27|420.87|0
1656405110000|2022-06-28 08:31:50|423.36|420.96|423.02|420.62|423.36|420.96|423.02|420.62|0
1656405120000|2022-06-28 08:32:00|422.93|420.53|422.93|420.53|422.93|420.53|422.93|420.53|0
1656405130000|2022-06-28 08:32:10|423.1|420.7|423.27|420.87|423.27|420.87|423.1|420.7|0
1656405140000|2022-06-28 08:32:20|423.1|420.7|423.1|420.7|423.1|420.7|423.1|420.7|0
1656405150000|2022-06-28 08:32:30|423.19|420.79|422.85|420.45|423.19|420.79|422.85|420.45|0
1656405160000|2022-06-28 08:32:40|422.77|420.37|422.93|420.53|422.93|420.53|422.77|420.37|0
1656405170000|2022-06-28 08:32:50|423.02|420.62|423.1|420.7|423.1|420.7|423.02|420.62|0
1656405180000|2022-06-28 08:33:00|423.02|420.62|423.1|420.7|423.1|420.7|423.02|420.62|0
1656405190000|2022-06-28 08:33:10|422.93|420.53|423.1|420.7|423.1|420.7|422.93|420.53|0
1656405200000|2022-06-28 08:33:20|422.93|420.53|422.93|420.53|422.93|420.53|422.93|420.53|0
1656405210000|2022-06-28 08:33:30|423.02|420.62|423.1|420.7|423.1|420.7|423.02|420.62|0
1656405220000|2022-06-28 08:33:40|423.19|420.79|423.53|421.13|423.53|421.13|423.19|420.79|0
1656405230000|2022-06-28 08:33:50|423.44|421.04|423.44|421.04|423.53|421.13|423.44|421.04|0
1656405240000|2022-06-28 08:34:00|423.36|420.96|423.19|420.79|423.36|420.96|423.1|420.7|0
1656405250000|2022-06-28 08:34:10|423.27|420.87|423.53|421.13|423.53|421.13|423.1|420.7|0
1656405260000|2022-06-28 08:34:20|423.78|421.38|423.78|421.38|423.78|421.38|423.78|421.38|0
1656405270000|2022-06-28 08:34:30|423.61|421.21|423.7|421.3|423.7|421.3|423.61|421.21|0
1656405280000|2022-06-28 08:34:40|423.78|421.38|423.95|421.55|423.95|421.55|423.78|421.38|0
1656405290000|2022-06-28 08:34:50|424.12|421.72|424.8|422.4|424.8|422.4|424.12|421.72|0
1656405300000|2022-06-28 08:35:00|424.97|422.57|424.8|422.4|424.97|422.57|424.8|422.4|0
1656405310000|2022-06-28 08:35:10|424.72|422.32|424.29|421.89|424.72|422.32|424.29|421.89|0
1656405320000|2022-06-28 08:35:20|424.38|421.98|424.46|422.06|424.46|422.06|424.38|421.98|0
1656405330000|2022-06-28 08:35:30|424.29|421.89|423.78|421.38|424.29|421.89|423.78|421.38|0
1656405340000|2022-06-28 08:35:40|423.87|421.47|423.95|421.55|424.04|421.64|423.87|421.47|0
1656405350000|2022-06-28 08:35:50|424.04|421.64|424.04|421.64|424.12|421.72|424.04|421.64|0
1656405360000|2022-06-28 08:36:00|423.95|421.55|423.7|421.3|423.95|421.55|423.44|421.04|0
1656405370000|2022-06-28 08:36:10|423.44|421.04|423.7|421.3|423.7|421.3|423.44|421.04|0
1656405380000|2022-06-28 08:36:20|423.87|421.47|423.87|421.47|423.87|421.47|423.87|421.47|0
1656405390000|2022-06-28 08:36:30|423.95|421.55|423.78|421.38|423.95|421.55|423.7|421.3|0
1656405400000|2022-06-28 08:36:40|423.7|421.3|423.87|421.47|423.87|421.47|423.7|421.3|0
1656405410000|2022-06-28 08:36:50|423.7|421.3|423.78|421.38|423.78|421.38|423.7|421.3|0
1656405420000|2022-06-28 08:37:00|423.7|421.3|423.1|420.7|423.7|421.3|423.1|420.7|0
1656405430000|2022-06-28 08:37:10|423.27|420.87|423.27|420.87|423.27|420.87|423.27|420.87|0
1656405440000|2022-06-28 08:37:20|423.44|421.04|423.27|420.87|423.44|421.04|423.1|420.7|0
1656405450000|2022-06-28 08:37:30|423.36|420.96|423.19|420.79|423.36|420.96|423.19|420.79|0
1656405460000|2022-06-28 08:37:40|423.27|420.87|423.27|420.87|423.27|420.87|423.27|420.87|0
1656405470000|2022-06-28 08:37:50|423.44|421.04|423.36|420.96|423.44|421.04|423.36|420.96|0
1656405480000|2022-06-28 08:38:00|423.44|421.04|424.12|421.72|424.12|421.72|423.44|421.04|0
1656405490000|2022-06-28 08:38:10|423.7|421.3|423.44|421.04|423.7|421.3|423.27|420.87|0
1656405500000|2022-06-28 08:38:20|423.36|420.96|423.27|420.87|423.36|420.96|423.27|420.87|0
1656405510000|2022-06-28 08:38:30|423.1|420.7|422.76|420.36|423.1|420.7|422.76|420.36|0
1656405520000|2022-06-28 08:38:40|422.59|420.19|422.51|420.11|422.59|420.19|422.51|420.11|0
1656405530000|2022-06-28 08:38:50|422.59|420.19|422.76|420.36|422.76|420.36|422.59|420.19|0
1656405540000|2022-06-28 08:39:00|422.93|420.53|422.85|420.45|422.93|420.53|422.85|420.45|0
1656405550000|2022-06-28 08:39:10|422.93|420.53|423.1|420.7|423.1|420.7|422.93|420.53|0
1656405560000|2022-06-28 08:39:20|422.93|420.53|422.42|420.02|422.93|420.53|422.42|420.02|0
1656405570000|2022-06-28 08:39:30|422.25|419.85|421.92|419.52|422.25|419.85|421.92|419.52|0
1656405580000|2022-06-28 08:39:40|421.75|419.35|421.58|419.18|421.75|419.35|421.58|419.18|0
1656405590000|2022-06-28 08:39:50|421.67|419.27|421.75|419.35|422.09|419.69|421.67|419.27|0
1656405600000|2022-06-28 08:40:00|421.92|419.52|422.25|419.85|422.34|419.94|421.92|419.52|0
1656405610000|2022-06-28 08:40:10|422.09|419.69|422.09|419.69|422.09|419.69|422.09|419.69|0
1656405620000|2022-06-28 08:40:20|422.17|419.77|422.59|420.19|422.59|420.19|422.17|419.77|0
1656405630000|2022-06-28 08:40:30|422.51|420.11|422.68|420.28|422.68|420.28|422.51|420.11|0
1656405640000|2022-06-28 08:40:40|422.59|420.19|422.76|420.36|422.76|420.36|422.59|420.19|0
1656405650000|2022-06-28 08:40:50|423.02|420.62|423.61|421.21|423.61|421.21|423.02|420.62|0
1656405660000|2022-06-28 08:41:00|423.7|421.3|423.53|421.13|423.7|421.3|423.53|421.13|0
1656405670000|2022-06-28 08:41:10|423.44|421.04|423.53|421.13|423.53|421.13|423.44|421.04|0
1656405680000|2022-06-28 08:41:20|423.44|421.04|423.27|420.87|423.44|421.04|423.1|420.7|0
1656405690000|2022-06-28 08:41:30|423.44|421.04|422.76|420.36|423.44|421.04|422.76|420.36|0
1656405700000|2022-06-28 08:41:40|423.1|420.7|423.19|420.79|423.19|420.79|423.1|420.7|0
1656405710000|2022-06-28 08:41:50|423.1|420.7|423.19|420.79|423.19|420.79|423.1|420.7|0
1656405720000|2022-06-28 08:42:00|423.36|420.96|423.95|421.55|423.95|421.55|423.36|420.96|0
1656405730000|2022-06-28 08:42:10|423.7|421.3|423.61|421.21|423.7|421.3|423.36|420.96|0
1656405740000|2022-06-28 08:42:20|423.78|421.38|423.53|421.13|423.78|421.38|423.53|421.13|0
1656405750000|2022-06-28 08:42:30|423.7|421.3|423.7|421.3|423.7|421.3|423.61|421.21|0
1656405760000|2022-06-28 08:42:40|423.53|421.13|423.27|420.87|423.61|421.21|423.27|420.87|0
1656405770000|2022-06-28 08:42:50|423.44|421.04|423.27|420.87|423.53|421.13|423.27|420.87|0
1656405780000|2022-06-28 08:43:00|423.44|421.04|423.7|421.3|423.7|421.3|423.44|421.04|0
1656405790000|2022-06-28 08:43:10|423.44|421.04|423.53|421.13|423.53|421.13|423.44|421.04|0
1656405800000|2022-06-28 08:43:20|423.44|421.04|423.61|421.21|423.61|421.21|423.44|421.04|0
1656405810000|2022-06-28 08:43:30|423.78|421.38|423.53|421.13|423.78|421.38|423.53|421.13|0
1656405820000|2022-06-28 08:43:40|423.44|421.04|423.61|421.21|423.61|421.21|423.44|421.04|0
1656405830000|2022-06-28 08:43:50|423.53|421.13|423.53|421.13|423.7|421.3|423.53|421.13|0
1656405840000|2022-06-28 08:44:00|423.61|421.21|423.53|421.13|423.61|421.21|423.53|421.13|0
1656405850000|2022-06-28 08:44:10|423.36|420.96|423.44|421.04|423.44|421.04|423.36|420.96|0
1656405860000|2022-06-28 08:44:20|423.53|421.13|423.53|421.13|423.53|421.13|423.53|421.13|0
1656405870000|2022-06-28 08:44:30|423.44|421.04|423.7|421.3|423.7|421.3|423.44|421.04|0
1656405880000|2022-06-28 08:44:40|423.61|421.21|423.78|421.38|423.95|421.55|423.61|421.21|0
1656405890000|2022-06-28 08:44:50|423.86|421.46|423.78|421.38|423.86|421.46|423.78|421.38|0
1656405900000|2022-06-28 08:45:00|423.95|421.55|423.7|421.3|423.95|421.55|423.7|421.3|0
1656405910000|2022-06-28 08:45:10|423.61|421.21|423.78|421.38|423.78|421.38|423.53|421.13|0
1656405920000|2022-06-28 08:45:20|423.61|421.21|423.61|421.21|423.7|421.3|423.61|421.21|0
1656405930000|2022-06-28 08:45:30|423.7|421.3|423.61|421.21|423.7|421.3|423.61|421.21|0
1656405940000|2022-06-28 08:45:40|423.78|421.38|423.69|421.29|423.78|421.38|423.61|421.21|0
1656405950000|2022-06-28 08:45:50|423.61|421.21|423.53|421.13|423.69|421.29|423.53|421.13|0
1656405960000|2022-06-28 08:46:00|423.36|420.96|423.27|420.87|423.44|421.04|423.27|420.87|0
1656405970000|2022-06-28 08:46:10|423.19|420.79|423.27|420.87|423.27|420.87|423.19|420.79|0
1656405980000|2022-06-28 08:46:20|422.76|420.36|422.93|420.53|422.93|420.53|422.76|420.36|0
1656405990000|2022-06-28 08:46:30|422.85|420.45|422.93|420.53|422.93|420.53|422.76|420.36|0
1656406000000|2022-06-28 08:46:40|423.1|420.7|423.19|420.79|423.27|420.87|423.1|420.7|0
1656406010000|2022-06-28 08:46:50|423.27|420.87|423.27|420.87|423.27|420.87|423.27|420.87|0
1656406020000|2022-06-28 08:47:00|423.44|421.04|423.44|421.04|423.52|421.12|423.44|421.04|0
1656406030000|2022-06-28 08:47:10|423.52|421.12|423.52|421.12|423.52|421.12|423.52|421.12|0
1656406040000|2022-06-28 08:47:20|423.44|421.04|423.69|421.29|423.69|421.29|423.19|420.79|0
1656406050000|2022-06-28 08:47:30|423.61|421.21|423.95|421.55|423.95|421.55|423.61|421.21|0
1656406060000|2022-06-28 08:47:40|424.11|421.71|424.37|421.97|424.45|422.05|424.11|421.71|0
1656406070000|2022-06-28 08:47:50|424.2|421.8|424.03|421.63|424.2|421.8|424.03|421.63|0
1656406080000|2022-06-28 08:48:00|424.11|421.71|423.94|421.54|424.11|421.71|423.94|421.54|0
1656406090000|2022-06-28 08:48:10|423.78|421.38|423.86|421.46|423.86|421.46|423.78|421.38|0
1656406100000|2022-06-28 08:48:20|424.2|421.8|424.11|421.71|424.2|421.8|424.11|421.71|0
1656406110000|2022-06-28 08:48:30|424.28|421.88|424.37|421.97|424.37|421.97|424.28|421.88|0
1656406120000|2022-06-28 08:48:40|424.45|422.05|424.28|421.88|424.45|422.05|424.28|421.88|0
1656406130000|2022-06-28 08:48:50|423.94|421.54|424.03|421.63|424.03|421.63|423.86|421.46|0
1656406140000|2022-06-28 08:49:00|423.94|421.54|423.69|421.29|423.94|421.54|423.69|421.29|0
1656406150000|2022-06-28 08:49:10|423.61|421.21|423.61|421.21|423.61|421.21|423.52|421.12|0
1656406160000|2022-06-28 08:49:20|423.77|421.37|423.69|421.29|423.86|421.46|423.69|421.29|0
1656406170000|2022-06-28 08:49:30|423.61|421.21|423.61|421.21|423.61|421.21|423.61|421.21|0
1656406180000|2022-06-28 08:49:40|423.69|421.29|423.35|420.95|423.69|421.29|423.35|420.95|0
1656406190000|2022-06-28 08:49:50|423.52|421.12|423.44|421.04|423.52|421.12|423.44|421.04|0
1656406200000|2022-06-28 08:50:00|423.52|421.12|423.52|421.12|423.52|421.12|423.52|421.12|0
1656406210000|2022-06-28 08:50:10|423.44|421.04|423.27|420.87|423.44|421.04|423.27|420.87|0
1656406220000|2022-06-28 08:50:20|423.44|421.04|423.27|420.87|423.44|421.04|423.27|420.87|0
1656406230000|2022-06-28 08:50:30|423.1|420.7|423.44|421.04|423.44|421.04|423.1|420.7|0
1656406240000|2022-06-28 08:50:40|423.18|420.78|423.27|420.87|423.44|421.04|423.18|420.78|0
1656406250000|2022-06-28 08:50:50|423.1|420.7|423.18|420.78|423.27|420.87|423.1|420.7|0
1656406260000|2022-06-28 08:51:00|423.27|420.87|423.18|420.78|423.27|420.87|423.1|420.7|0
1656406270000|2022-06-28 08:51:10|423.27|420.87|423.27|420.87|423.27|420.87|423.18|420.78|0
1656406280000|2022-06-28 08:51:20|423.1|420.7|423.1|420.7|423.1|420.7|423.1|420.7|0
1656406290000|2022-06-28 08:51:30|423.01|420.61|423.1|420.7|423.1|420.7|423.01|420.61|0
1656406300000|2022-06-28 08:51:40|423.35|420.95|423.18|420.78|423.35|420.95|423.18|420.78|0
1656406310000|2022-06-28 08:51:50|423.27|420.87|423.35|420.95|423.35|420.95|423.18|420.78|0
1656406320000|2022-06-28 08:52:00|423.27|420.87|423.43|421.03|423.43|421.03|423.27|420.87|0
1656406330000|2022-06-28 08:52:10|423.35|420.95|423.35|420.95|423.43|421.03|423.35|420.95|0
1656406340000|2022-06-28 08:52:20|423.27|420.87|422.93|420.53|423.27|420.87|422.93|420.53|0
1656406350000|2022-06-28 08:52:30|422.59|420.19|422.59|420.19|422.59|420.19|422.59|420.19|0
1656406360000|2022-06-28 08:52:40|422.42|420.02|422.76|420.36|422.93|420.53|422.42|420.02|0
1656406370000|2022-06-28 08:52:50|422.84|420.44|422.93|420.53|422.93|420.53|422.84|420.44|0
1656406380000|2022-06-28 08:53:00|422.76|420.36|422.76|420.36|422.76|420.36|422.25|419.85|0
1656406390000|2022-06-28 08:53:10|422.68|420.28|422.42|420.02|422.68|420.28|422.42|420.02|0
1656406400000|2022-06-28 08:53:20|422.25|419.85|422.59|420.19|422.68|420.28|422.25|419.85|0
1656406410000|2022-06-28 08:53:30|422.76|420.36|422.59|420.19|422.76|420.36|422.59|420.19|0
1656406420000|2022-06-28 08:53:40|422.42|420.02|422.76|420.36|422.76|420.36|422.34|419.94|0
1656406430000|2022-06-28 08:53:50|422.68|420.28|422.68|420.28|422.68|420.28|422.68|420.28|0
1656406440000|2022-06-28 08:54:00|422.76|420.36|422.42|420.02|422.76|420.36|422.42|420.02|0
1656406450000|2022-06-28 08:54:10|422.34|419.94|422.68|420.28|422.76|420.36|422.34|419.94|0
1656406460000|2022-06-28 08:54:20|422.59|420.19|422.42|420.02|422.68|420.28|422.42|420.02|0
1656406470000|2022-06-28 08:54:30|422.59|420.19|422.42|420.02|422.59|420.19|422.42|420.02|0
1656406480000|2022-06-28 08:54:40|422.34|419.94|422.51|420.11|422.59|420.19|422.34|419.94|0
1656406490000|2022-06-28 08:54:50|422.25|419.85|422.08|419.68|422.34|419.94|422.08|419.68|0
1656406500000|2022-06-28 08:55:00|421.91|419.51|421.74|419.34|422.17|419.77|421.74|419.34|0
1656406510000|2022-06-28 08:55:10|421.66|419.26|421.74|419.34|421.74|419.34|421.66|419.26|0
1656406520000|2022-06-28 08:55:20|421.91|419.51|421.91|419.51|421.91|419.51|421.91|419.51|0
1656406530000|2022-06-28 08:55:30|421.74|419.34|421.91|419.51|421.91|419.51|421.74|419.34|0
1656406540000|2022-06-28 08:55:40|421.74|419.34|421.74|419.34|421.91|419.51|421.74|419.34|0
1656406560000|2022-06-28 08:56:00|421.57|419.17|421.57|419.17|421.57|419.17|421.57|419.17|0
1656406570000|2022-06-28 08:56:10|421.4|419|421.4|419|421.4|419|421.4|419|0
1656406580000|2022-06-28 08:56:20|421.49|419.09|421.06|418.66|421.49|419.09|420.81|418.41|0
1656406590000|2022-06-28 08:56:30|420.9|418.5|420.9|418.5|420.9|418.5|420.73|418.33|0
1656406600000|2022-06-28 08:56:40|420.73|418.33|420.56|418.16|420.73|418.33|420.56|418.16|0
1656406610000|2022-06-28 08:56:50|420.48|418.08|420.39|417.99|420.56|418.16|420.39|417.99|0
1656406620000|2022-06-28 08:57:00|420.48|418.08|420.56|418.16|420.56|418.16|420.48|418.08|0
1656406630000|2022-06-28 08:57:10|420.48|418.08|420.22|417.82|420.48|418.08|420.22|417.82|0
1656406640000|2022-06-28 08:57:20|420.39|417.99|419.97|417.57|420.39|417.99|419.97|417.57|0
1656406650000|2022-06-28 08:57:30|420.31|417.91|419.97|417.57|420.31|417.91|419.97|417.57|0
1656406660000|2022-06-28 08:57:40|420.22|417.82|420.14|417.74|420.22|417.82|420.05|417.65|0
1656406670000|2022-06-28 08:57:50|420.22|417.82|420.31|417.91|420.31|417.91|420.22|417.82|0
1656406680000|2022-06-28 08:58:00|420.39|417.99|420.39|417.99|420.39|417.99|420.39|417.99|0
1656406690000|2022-06-28 08:58:10|420.73|418.33|420.65|418.25|420.73|418.33|420.65|418.25|0
1656406700000|2022-06-28 08:58:20|420.56|418.16|420.39|417.99|420.56|418.16|420.39|417.99|0
1656406710000|2022-06-28 08:58:30|420.22|417.82|420.05|417.65|420.22|417.82|420.05|417.65|0
1656406720000|2022-06-28 08:58:40|419.88|417.48|419.71|417.31|419.88|417.48|419.71|417.31|0
1656406730000|2022-06-28 08:58:50|419.88|417.48|419.88|417.48|419.88|417.48|419.63|417.23|0
1656406740000|2022-06-28 08:59:00|420.14|417.74|420.14|417.74|420.22|417.82|420.05|417.65|0
1656406750000|2022-06-28 08:59:10|420.22|417.82|420.31|417.91|420.31|417.91|420.22|417.82|0
1656406760000|2022-06-28 08:59:20|420.22|417.82|420.22|417.82|420.22|417.82|420.05|417.65|0
1656406770000|2022-06-28 08:59:30|420.14|417.74|420.05|417.65|420.14|417.74|420.05|417.65|0
1656406780000|2022-06-28 08:59:40|420.14|417.74|420.22|417.82|420.22|417.82|420.05|417.65|0
1656406790000|2022-06-28 08:59:50|420.05|417.65|419.88|417.48|420.05|417.65|419.88|417.48|0
1656406800000|2022-06-28 09:00:00|420.22|417.82|420.05|417.65|420.22|417.82|420.05|417.65|0
1656406810000|2022-06-28 09:00:10|419.88|417.48|419.88|417.48|419.97|417.57|419.88|417.48|0
1656406820000|2022-06-28 09:00:20|419.97|417.57|419.88|417.48|420.05|417.65|419.88|417.48|0
1656406830000|2022-06-28 09:00:30|420.05|417.65|419.97|417.57|420.05|417.65|419.88|417.48|0
1656406840000|2022-06-28 09:00:40|419.88|417.48|420.22|417.82|420.22|417.82|419.88|417.48|0
1656406850000|2022-06-28 09:00:50|420.05|417.65|419.54|417.14|420.05|417.65|419.54|417.14|0
1656406860000|2022-06-28 09:01:00|419.71|417.31|419.88|417.48|419.88|417.48|419.54|417.14|0
1656406870000|2022-06-28 09:01:10|420.05|417.65|420.05|417.65|420.05|417.65|420.05|417.65|0
1656406880000|2022-06-28 09:01:20|420.56|418.16|420.56|418.16|420.56|418.16|420.56|418.16|0
1656406890000|2022-06-28 09:01:30|420.31|417.91|420.31|417.91|420.31|417.91|420.31|417.91|0
1656406900000|2022-06-28 09:01:40|420.22|417.82|420.22|417.82|420.22|417.82|420.14|417.74|0
1656406910000|2022-06-28 09:01:50|420.14|417.74|420.22|417.82|420.22|417.82|420.14|417.74|0
1656406920000|2022-06-28 09:02:00|420.14|417.74|420.31|417.91|420.31|417.91|420.14|417.74|0
1656406930000|2022-06-28 09:02:10|420.39|417.99|420.39|417.99|420.47|418.07|420.39|417.99|0
1656406940000|2022-06-28 09:02:20|420.31|417.91|420.22|417.82|420.39|417.99|420.22|417.82|0
1656406950000|2022-06-28 09:02:30|420.31|417.91|420.47|418.07|420.47|418.07|420.31|417.91|0
1656406960000|2022-06-28 09:02:40|420.56|418.16|420.72|418.32|420.72|418.32|420.56|418.16|0
1656406970000|2022-06-28 09:02:50|420.81|418.41|420.39|417.99|420.81|418.41|420.39|417.99|0
1656406980000|2022-06-28 09:03:00|420.05|417.65|420.31|417.91|420.31|417.91|420.05|417.65|0
1656406990000|2022-06-28 09:03:10|420.22|417.82|420.31|417.91|420.39|417.99|420.22|417.82|0
1656407000000|2022-06-28 09:03:20|420.39|417.99|420.05|417.65|420.39|417.99|420.05|417.65|0
1656407010000|2022-06-28 09:03:30|420.14|417.74|420.14|417.74|420.14|417.74|420.14|417.74|0
1656407020000|2022-06-28 09:03:40|420.22|417.82|419.88|417.48|420.22|417.82|419.88|417.48|0
1656407030000|2022-06-28 09:03:50|419.97|417.57|419.97|417.57|419.97|417.57|419.97|417.57|0
1656407040000|2022-06-28 09:04:00|419.88|417.48|419.71|417.31|419.88|417.48|419.71|417.31|0
1656407050000|2022-06-28 09:04:10|419.63|417.23|419.71|417.31|419.71|417.31|419.63|417.23|0
1656407060000|2022-06-28 09:04:20|419.54|417.14|419.54|417.14|419.54|417.14|419.54|417.14|0
1656407070000|2022-06-28 09:04:30|419.71|417.31|419.71|417.31|419.71|417.31|419.71|417.31|0
1656407080000|2022-06-28 09:04:40|420.14|417.74|420.22|417.82|420.22|417.82|420.14|417.74|0
1656407090000|2022-06-28 09:04:50|420.14|417.74|420.05|417.65|420.14|417.74|420.05|417.65|0
1656407100000|2022-06-28 09:05:00|420.3|417.9|420.22|417.82|420.3|417.9|420.14|417.74|0
1656407110000|2022-06-28 09:05:10|420.14|417.74|419.88|417.48|420.14|417.74|419.88|417.48|0
1656407120000|2022-06-28 09:05:20|420.05|417.65|419.88|417.48|420.05|417.65|419.88|417.48|0
1656407130000|2022-06-28 09:05:30|419.71|417.31|419.71|417.31|419.71|417.31|419.71|417.31|0
1656407140000|2022-06-28 09:05:40|419.8|417.4|419.71|417.31|419.8|417.4|419.71|417.31|0
1656407150000|2022-06-28 09:05:50|419.54|417.14|419.63|417.23|419.71|417.31|419.54|417.14|0
1656407160000|2022-06-28 09:06:00|419.71|417.31|419.37|416.97|419.8|417.4|419.37|416.97|0
1656407170000|2022-06-28 09:06:10|419.21|416.81|419.04|416.64|419.37|416.97|419.04|416.64|0
1656407180000|2022-06-28 09:06:20|419.21|416.81|419.29|416.89|419.29|416.89|419.21|416.81|0
1656407190000|2022-06-28 09:06:30|419.37|416.97|419.21|416.81|419.37|416.97|419.21|416.81|0
1656407200000|2022-06-28 09:06:40|419.29|416.89|419.04|416.64|419.29|416.89|419.04|416.64|0
1656407220000|2022-06-28 09:07:00|419.12|416.72|419.29|416.89|419.29|416.89|419.12|416.72|0
1656407230000|2022-06-28 09:07:10|419.37|416.97|419.12|416.72|419.37|416.97|419.04|416.64|0
1656407240000|2022-06-28 09:07:20|419.2|416.8|419.2|416.8|419.37|416.97|419.2|416.8|0
1656407250000|2022-06-28 09:07:30|419.04|416.64|419.04|416.64|419.04|416.64|419.04|416.64|0
1656407260000|2022-06-28 09:07:40|419.2|416.8|419.88|417.48|419.88|417.48|419.2|416.8|0
1656407270000|2022-06-28 09:07:50|420.05|417.65|419.63|417.23|420.05|417.65|419.54|417.14|0
1656407280000|2022-06-28 09:08:00|419.71|417.31|419.88|417.48|419.88|417.48|419.71|417.31|0
1656407290000|2022-06-28 09:08:10|420.05|417.65|420.05|417.65|420.05|417.65|419.88|417.48|0
1656407300000|2022-06-28 09:08:20|419.97|417.57|419.88|417.48|419.97|417.57|419.88|417.48|0
1656407310000|2022-06-28 09:08:30|420.05|417.65|420.22|417.82|420.22|417.82|420.05|417.65|0
1656407320000|2022-06-28 09:08:40|420.05|417.65|420.05|417.65|420.05|417.65|420.05|417.65|0
1656407330000|2022-06-28 09:08:50|419.88|417.48|419.88|417.48|419.88|417.48|419.88|417.48|0
1656407340000|2022-06-28 09:09:00|419.71|417.31|419.54|417.14|419.71|417.31|419.54|417.14|0
1656407350000|2022-06-28 09:09:10|419.71|417.31|419.04|416.64|419.71|417.31|419.04|416.64|0
1656407360000|2022-06-28 09:09:20|419.12|416.72|419.2|416.8|419.2|416.8|419.12|416.72|0
1656407370000|2022-06-28 09:09:30|419.04|416.64|419.2|416.8|419.29|416.89|419.04|416.64|0
1656407380000|2022-06-28 09:09:40|419.04|416.64|419.2|416.8|419.2|416.8|419.04|416.64|0
1656407390000|2022-06-28 09:09:50|419.04|416.64|419.2|416.8|419.2|416.8|418.87|416.47|0
1656407400000|2022-06-28 09:10:00|419.04|416.64|419.04|416.64|419.04|416.64|419.04|416.64|0
1656407410000|2022-06-28 09:10:10|418.87|416.47|418.87|416.47|418.95|416.55|418.87|416.47|0
1656407420000|2022-06-28 09:10:20|419.04|416.64|418.87|416.47|419.04|416.64|418.87|416.47|0
1656407430000|2022-06-28 09:10:30|418.7|416.3|417.69|415.29|418.7|416.3|417.69|415.29|0
1656407440000|2022-06-28 09:10:40|417.86|415.46|417.78|415.38|417.86|415.46|417.69|415.29|0
1656407450000|2022-06-28 09:10:50|417.94|415.54|418.03|415.63|418.03|415.63|417.61|415.21|0
1656407460000|2022-06-28 09:11:00|417.86|415.46|417.86|415.46|417.86|415.46|417.69|415.29|0
1656407470000|2022-06-28 09:11:10|417.78|415.38|417.69|415.29|417.86|415.46|417.69|415.29|0
1656407480000|2022-06-28 09:11:20|417.52|415.12|417.52|415.12|417.52|415.12|417.44|415.04|0
1656407490000|2022-06-28 09:11:30|417.35|414.95|417.69|415.29|417.86|415.46|417.35|414.95|0
1656407500000|2022-06-28 09:11:40|417.52|415.12|417.69|415.29|417.69|415.29|417.52|415.12|0
1656407510000|2022-06-28 09:11:50|418.02|415.62|418.02|415.62|418.02|415.62|418.02|415.62|0
1656407520000|2022-06-28 09:12:00|418.36|415.96|417.86|415.46|418.36|415.96|417.86|415.46|0
1656407530000|2022-06-28 09:12:10|417.78|415.38|417.69|415.29|417.78|415.38|417.44|415.04|0
1656407540000|2022-06-28 09:12:20|417.94|415.54|417.94|415.54|417.94|415.54|417.86|415.46|0
1656407550000|2022-06-28 09:12:30|417.86|415.46|417.86|415.46|417.86|415.46|417.69|415.29|0
1656407560000|2022-06-28 09:12:40|418.02|415.62|417.86|415.46|418.02|415.62|417.86|415.46|0
1656407570000|2022-06-28 09:12:50|417.94|415.54|417.86|415.46|418.02|415.62|417.86|415.46|0
1656407580000|2022-06-28 09:13:00|417.94|415.54|418.02|415.62|418.02|415.62|417.94|415.54|0
1656407590000|2022-06-28 09:13:10|417.86|415.46|417.86|415.46|417.94|415.54|417.86|415.46|0
1656407600000|2022-06-28 09:13:20|417.78|415.38|417.69|415.29|417.78|415.38|417.69|415.29|0
1656407610000|2022-06-28 09:13:30|417.35|414.95|417.35|414.95|417.35|414.95|417.35|414.95|0
1656407620000|2022-06-28 09:13:40|417.52|415.12|417.69|415.29|417.69|415.29|417.52|415.12|0
1656407630000|2022-06-28 09:13:50|417.52|415.12|417.69|415.29|417.69|415.29|417.52|415.12|0
1656407640000|2022-06-28 09:14:00|417.52|415.12|417.69|415.29|417.69|415.29|417.52|415.12|0
1656407650000|2022-06-28 09:14:10|417.61|415.21|417.61|415.21|417.61|415.21|417.61|415.21|0
1656407660000|2022-06-28 09:14:20|417.69|415.29|417.77|415.37|417.77|415.37|417.69|415.29|0
1656407670000|2022-06-28 09:14:30|418.02|415.62|417.69|415.29|418.02|415.62|417.69|415.29|0
1656407680000|2022-06-28 09:14:40|417.61|415.21|417.86|415.46|417.86|415.46|417.61|415.21|0
1656407690000|2022-06-28 09:14:50|417.69|415.29|417.86|415.46|417.86|415.46|417.69|415.29|0
1656407700000|2022-06-28 09:15:00|417.52|415.12|417.69|415.29|417.69|415.29|417.52|415.12|0
1656407710000|2022-06-28 09:15:10|417.77|415.37|418.36|415.96|418.36|415.96|417.77|415.37|0
1656407720000|2022-06-28 09:15:20|418.86|416.46|418.53|416.13|418.86|416.46|418.53|416.13|0
1656407730000|2022-06-28 09:15:30|418.7|416.3|418.7|416.3|418.78|416.38|418.7|416.3|0
1656407740000|2022-06-28 09:15:40|418.53|416.13|418.7|416.3|418.7|416.3|418.53|416.13|0
1656407750000|2022-06-28 09:15:50|418.78|416.38|418.53|416.13|418.78|416.38|418.53|416.13|0
1656407760000|2022-06-28 09:16:00|418.7|416.3|418.95|416.55|418.95|416.55|418.7|416.3|0
1656407770000|2022-06-28 09:16:10|419.03|416.63|419.37|416.97|419.37|416.97|419.03|416.63|0
1656407780000|2022-06-28 09:16:20|419.54|417.14|419.2|416.8|419.54|417.14|419.2|416.8|0
1656407790000|2022-06-28 09:16:30|419.12|416.72|419.2|416.8|419.2|416.8|419.12|416.72|0
1656407800000|2022-06-28 09:16:40|419.37|416.97|419.29|416.89|419.37|416.97|419.2|416.8|0
1656407810000|2022-06-28 09:16:50|419.37|416.97|419.2|416.8|419.37|416.97|419.2|416.8|0
1656407820000|2022-06-28 09:17:00|419.37|416.97|419.46|417.06|419.46|417.06|419.29|416.89|0
1656407830000|2022-06-28 09:17:10|419.54|417.14|419.71|417.31|419.87|417.47|419.54|417.14|0
1656407840000|2022-06-28 09:17:20|419.54|417.14|419.71|417.31|419.71|417.31|419.54|417.14|0
1656407850000|2022-06-28 09:17:30|419.54|417.14|419.71|417.31|419.71|417.31|419.54|417.14|0
1656407860000|2022-06-28 09:17:40|419.63|417.23|419.71|417.31|419.71|417.31|419.54|417.14|0
1656407870000|2022-06-28 09:17:50|419.87|417.47|419.71|417.31|419.96|417.56|419.71|417.31|0
1656407880000|2022-06-28 09:18:00|419.87|417.47|420.04|417.64|420.04|417.64|419.87|417.47|0
1656407890000|2022-06-28 09:18:10|420.13|417.73|420.04|417.64|420.13|417.73|420.04|417.64|0
1656407900000|2022-06-28 09:18:20|420.13|417.73|419.71|417.31|420.21|417.81|419.62|417.22|0
1656407910000|2022-06-28 09:18:30|419.62|417.22|419.54|417.14|419.71|417.31|419.54|417.14|0
1656407920000|2022-06-28 09:18:40|419.37|416.97|419.54|417.14|419.54|417.14|419.37|416.97|0
1656407940000|2022-06-28 09:19:00|419.62|417.22|419.54|417.14|419.62|417.22|419.54|417.14|0
1656407950000|2022-06-28 09:19:10|419.62|417.22|419.71|417.31|419.71|417.31|419.62|417.22|0
1656407960000|2022-06-28 09:19:20|419.87|417.47|420.04|417.64|420.04|417.64|419.87|417.47|0
1656407970000|2022-06-28 09:19:30|420.13|417.73|420.21|417.81|420.21|417.81|420.04|417.64|0
1656407980000|2022-06-28 09:19:40|420.38|417.98|420.55|418.15|420.55|418.15|420.38|417.98|0
1656407990000|2022-06-28 09:19:50|418.44|416.04|418.78|416.38|418.78|416.38|418.44|416.04|0
1656408000000|2022-06-28 09:20:00|418.44|416.04|418.1|415.7|418.61|416.21|418.1|415.7|0
1656408010000|2022-06-28 09:20:10|418.19|415.79|418.27|415.87|418.27|415.87|418.19|415.79|0
1656408020000|2022-06-28 09:20:20|418.36|415.96|418.44|416.04|418.44|416.04|418.36|415.96|0
1656408030000|2022-06-28 09:20:30|418.61|416.21|418.61|416.21|418.61|416.21|418.44|416.04|0
1656408050000|2022-06-28 09:20:50|418.78|416.38|418.53|416.13|418.78|416.38|418.44|416.04|0
1656408060000|2022-06-28 09:21:00|418.44|416.04|418.44|416.04|418.44|416.04|418.44|416.04|0
1656408070000|2022-06-28 09:21:10|418.27|415.87|418.27|415.87|418.27|415.87|418.27|415.87|0
1656408090000|2022-06-28 09:21:30|417.93|415.53|417.85|415.45|417.93|415.53|417.76|415.36|0
1656408100000|2022-06-28 09:21:40|418.02|415.62|418.27|415.87|418.27|415.87|418.02|415.62|0
1656408110000|2022-06-28 09:21:50|418.36|415.96|417.93|415.53|418.44|416.04|417.93|415.53|0
1656408130000|2022-06-28 09:22:10|418.1|415.7|418.27|415.87|418.27|415.87|418.1|415.7|0
1656408140000|2022-06-28 09:22:20|418.36|415.96|418.36|415.96|418.36|415.96|418.36|415.96|0
1656408150000|2022-06-28 09:22:30|418.44|416.04|418.1|415.7|418.44|416.04|418.1|415.7|0
1656408160000|2022-06-28 09:22:40|418.02|415.62|417.59|415.19|418.02|415.62|417.59|415.19|0
1656408170000|2022-06-28 09:22:50|417.42|415.02|417.25|414.85|417.42|415.02|417.17|414.77|0
1656408180000|2022-06-28 09:23:00|417.42|415.02|417.25|414.85|417.42|415.02|417.25|414.85|0
1656408190000|2022-06-28 09:23:10|417.42|415.02|417.51|415.11|417.59|415.19|417.42|415.02|0
1656408200000|2022-06-28 09:23:20|417.59|415.19|418.1|415.7|418.1|415.7|417.59|415.19|0
1656408210000|2022-06-28 09:23:30|417.93|415.53|417.93|415.53|417.93|415.53|417.85|415.45|0
1656408220000|2022-06-28 09:23:40|417.85|415.45|417.76|415.36|417.85|415.45|417.76|415.36|0
1656408230000|2022-06-28 09:23:50|418.19|415.79|418.1|415.7|418.19|415.79|418.1|415.7|0
1656408240000|2022-06-28 09:24:00|418.27|415.87|418.27|415.87|418.27|415.87|418.27|415.87|0
1656408250000|2022-06-28 09:24:10|418.44|416.04|418.36|415.96|418.44|416.04|418.36|415.96|0
1656408260000|2022-06-28 09:24:20|418.44|416.04|418.44|416.04|418.61|416.21|418.44|416.04|0
1656408270000|2022-06-28 09:24:30|418.61|416.21|418.78|416.38|418.78|416.38|418.61|416.21|0
1656408280000|2022-06-28 09:24:40|418.61|416.21|418.61|416.21|418.61|416.21|418.61|416.21|0
1656408290000|2022-06-28 09:24:50|418.69|416.29|418.36|415.96|418.69|416.29|418.36|415.96|0
1656408300000|2022-06-28 09:25:00|418.27|415.87|418.44|416.04|418.44|416.04|418.27|415.87|0
1656408310000|2022-06-28 09:25:10|418.36|415.96|418.36|415.96|418.36|415.96|418.36|415.96|0
1656408320000|2022-06-28 09:25:20|418.44|416.04|418.19|415.79|418.44|416.04|418.1|415.7|0
1656408330000|2022-06-28 09:25:30|417.93|415.53|417.93|415.53|417.93|415.53|417.93|415.53|0
1656408340000|2022-06-28 09:25:40|417.85|415.45|417.76|415.36|417.85|415.45|417.76|415.36|0
1656408350000|2022-06-28 09:25:50|417.85|415.45|417.85|415.45|417.85|415.45|417.85|415.45|0
1656408360000|2022-06-28 09:26:00|417.76|415.36|417.76|415.36|417.76|415.36|417.76|415.36|0
1656408370000|2022-06-28 09:26:10|417.59|415.19|417.34|414.94|417.59|415.19|417.34|414.94|0
1656408380000|2022-06-28 09:26:20|417.25|414.85|417.42|415.02|417.42|415.02|417.25|414.85|0
1656408390000|2022-06-28 09:26:30|417.59|415.19|417.51|415.11|417.59|415.19|417.51|415.11|0
1656408400000|2022-06-28 09:26:40|417.59|415.19|417.42|415.02|417.59|415.19|417.42|415.02|0
1656408410000|2022-06-28 09:26:50|417.25|414.85|417.34|414.94|417.34|414.94|417.25|414.85|0
1656408420000|2022-06-28 09:27:00|417.42|415.02|417.42|415.02|417.42|415.02|417.34|414.94|0
1656408430000|2022-06-28 09:27:10|417.59|415.19|417.68|415.28|417.68|415.28|417.59|415.19|0
1656408440000|2022-06-28 09:27:20|417.59|415.19|417.25|414.85|417.76|415.36|417.25|414.85|0
1656408450000|2022-06-28 09:27:30|417|414.6|417.25|414.85|417.25|414.85|416.91|414.51|0
1656408460000|2022-06-28 09:27:40|417.08|414.68|417.08|414.68|417.08|414.68|417.08|414.68|0
1656408470000|2022-06-28 09:27:50|416.91|414.51|416.91|414.51|416.91|414.51|416.91|414.51|0
1656408480000|2022-06-28 09:28:00|417|414.6|417.08|414.68|417.08|414.68|417|414.6|0
1656408490000|2022-06-28 09:28:10|417.17|414.77|417.17|414.77|417.17|414.77|417.17|414.77|0
1656408500000|2022-06-28 09:28:20|417.25|414.85|417.25|414.85|417.25|414.85|417.17|414.77|0
1656408510000|2022-06-28 09:28:30|417.08|414.68|417|414.6|417.08|414.68|416.91|414.51|0
1656408520000|2022-06-28 09:28:40|416.91|414.51|417.17|414.77|417.17|414.77|416.91|414.51|0
1656408530000|2022-06-28 09:28:50|417.08|414.68|416.91|414.51|417.08|414.68|416.91|414.51|0
1656408540000|2022-06-28 09:29:00|417|414.6|417|414.6|417|414.6|416.91|414.51|0
1656408550000|2022-06-28 09:29:10|416.91|414.51|417|414.6|417|414.6|416.83|414.43|0
1656408560000|2022-06-28 09:29:20|416.91|414.51|417.08|414.68|417.08|414.68|416.91|414.51|0
1656408570000|2022-06-28 09:29:30|417|414.6|417|414.6|417|414.6|417|414.6|0
1656408580000|2022-06-28 09:29:40|417.08|414.68|417.08|414.68|417.08|414.68|417.08|414.68|0
1656408590000|2022-06-28 09:29:50|417.25|414.85|417.42|415.02|417.42|415.02|417.25|414.85|0
1656408600000|2022-06-28 09:30:00|417.51|415.11|417.42|415.02|417.59|415.19|417.42|415.02|0
1656408610000|2022-06-28 09:30:10|417.76|415.36|417.51|415.11|417.76|415.36|417.51|415.11|0
1656408620000|2022-06-28 09:30:20|417.68|415.28|417.76|415.36|417.76|415.36|417.68|415.28|0
1656408630000|2022-06-28 09:30:30|417.93|415.53|417.76|415.36|417.93|415.53|417.76|415.36|0
1656408640000|2022-06-28 09:30:40|417.68|415.28|417.68|415.28|417.76|415.36|417.68|415.28|0
1656408650000|2022-06-28 09:30:50|417.59|415.19|417.76|415.36|417.76|415.36|417.59|415.19|0
1656408660000|2022-06-28 09:31:00|417.85|415.45|417.68|415.28|417.85|415.45|417.68|415.28|0
1656408670000|2022-06-28 09:31:10|417.85|415.45|417.68|415.28|417.85|415.45|417.59|415.19|0
1656408680000|2022-06-28 09:31:20|417.76|415.36|417.59|415.19|417.76|415.36|417.59|415.19|0
1656408690000|2022-06-28 09:31:30|417.51|415.11|417.42|415.02|417.51|415.11|417.34|414.94|0
1656408700000|2022-06-28 09:31:40|417.51|415.11|417.51|415.11|417.51|415.11|417.42|415.02|0
1656408710000|2022-06-28 09:31:50|417.59|415.19|417.34|414.94|417.59|415.19|417.34|414.94|0
1656408720000|2022-06-28 09:32:00|417.25|414.85|417.17|414.77|417.25|414.85|417.08|414.68|0
1656408730000|2022-06-28 09:32:10|417.42|415.02|417.68|415.28|417.76|415.36|417.42|415.02|0
1656408740000|2022-06-28 09:32:20|417.76|415.36|418.1|415.7|418.1|415.7|417.76|415.36|0
1656408750000|2022-06-28 09:32:30|418.01|415.61|417.93|415.53|418.01|415.61|417.93|415.53|0
1656408760000|2022-06-28 09:32:40|418.09|415.69|417.59|415.19|418.09|415.69|417.59|415.19|0
1656408770000|2022-06-28 09:32:50|417.51|415.11|417.84|415.44|417.84|415.44|417.51|415.11|0
1656408780000|2022-06-28 09:33:00|417.76|415.36|417.84|415.44|417.84|415.44|417.76|415.36|0
1656408790000|2022-06-28 09:33:10|418.09|415.69|418.18|415.78|418.18|415.78|418.01|415.61|0
1656408800000|2022-06-28 09:33:20|419.03|416.63|419.28|416.88|419.28|416.88|418.94|416.54|0
1656408810000|2022-06-28 09:33:30|419.11|416.71|419.37|416.97|419.54|417.14|419.11|416.71|0
1656408820000|2022-06-28 09:33:40|419.45|417.05|419.28|416.88|419.45|417.05|419.28|416.88|0
1656408830000|2022-06-28 09:33:50|419.37|416.97|419.03|416.63|419.37|416.97|419.03|416.63|0
1656408840000|2022-06-28 09:34:00|419.2|416.8|419.37|416.97|419.37|416.97|419.11|416.71|0
1656408850000|2022-06-28 09:34:10|419.54|417.14|419.62|417.22|419.62|417.22|419.45|417.05|0
1656408860000|2022-06-28 09:34:20|419.71|417.31|420.13|417.73|420.13|417.73|419.71|417.31|0
1656408870000|2022-06-28 09:34:30|419.88|417.48|420.13|417.73|420.13|417.73|419.88|417.48|0
1656408880000|2022-06-28 09:34:40|420.3|417.9|420.13|417.73|420.3|417.9|420.13|417.73|0
1656408890000|2022-06-28 09:34:50|419.96|417.56|419.96|417.56|420.05|417.65|419.96|417.56|0
1656408900000|2022-06-28 09:35:00|419.88|417.48|419.79|417.39|419.88|417.48|419.79|417.39|0
1656408910000|2022-06-28 09:35:10|419.88|417.48|419.96|417.56|419.96|417.56|419.88|417.48|0
1656408920000|2022-06-28 09:35:20|419.45|417.05|419.71|417.31|419.71|417.31|419.45|417.05|0
1656408930000|2022-06-28 09:35:30|419.62|417.22|419.79|417.39|419.79|417.39|419.62|417.22|0
1656408940000|2022-06-28 09:35:40|419.88|417.48|419.71|417.31|419.88|417.48|419.71|417.31|0
1656408950000|2022-06-28 09:35:50|419.96|417.56|420.3|417.9|420.3|417.9|419.96|417.56|0
1656408960000|2022-06-28 09:36:00|420.21|417.81|419.96|417.56|420.21|417.81|419.96|417.56|0
1656408970000|2022-06-28 09:36:10|420.3|417.9|420.55|418.15|420.55|418.15|420.3|417.9|0
1656408980000|2022-06-28 09:36:20|420.64|418.24|420.64|418.24|420.64|418.24|420.64|418.24|0
1656408990000|2022-06-28 09:36:30|420.21|417.81|420.38|417.98|420.38|417.98|420.21|417.81|0
1656409000000|2022-06-28 09:36:40|420.3|417.9|420.55|418.15|420.55|418.15|420.3|417.9|0
1656409010000|2022-06-28 09:36:50|420.47|418.07|420.47|418.07|420.47|418.07|420.47|418.07|0
1656409020000|2022-06-28 09:37:00|420.64|418.24|421.31|418.91|421.31|418.91|420.64|418.24|0
1656409030000|2022-06-28 09:37:10|421.48|419.08|421.99|419.59|421.99|419.59|421.48|419.08|0
1656409040000|2022-06-28 09:37:20|421.82|419.42|421.48|419.08|421.82|419.42|421.48|419.08|0
1656409050000|2022-06-28 09:37:30|421.65|419.25|421.57|419.17|421.65|419.25|421.57|419.17|0
1656409060000|2022-06-28 09:37:40|421.65|419.25|421.31|418.91|421.65|419.25|421.31|418.91|0
1656409070000|2022-06-28 09:37:50|421.4|419|421.31|418.91|421.4|419|421.31|418.91|0
1656409080000|2022-06-28 09:38:00|421.14|418.74|421.14|418.74|421.48|419.08|421.14|418.74|0
1656409090000|2022-06-28 09:38:10|420.97|418.57|421.06|418.66|421.06|418.66|420.97|418.57|0
1656409100000|2022-06-28 09:38:20|421.14|418.74|421.14|418.74|421.14|418.74|421.06|418.66|0
1656409110000|2022-06-28 09:38:30|420.97|418.57|421.06|418.66|421.06|418.66|420.97|418.57|0
1656409120000|2022-06-28 09:38:40|420.8|418.4|420.63|418.23|420.8|418.4|420.63|418.23|0
1656409130000|2022-06-28 09:38:50|420.55|418.15|420.97|418.57|420.97|418.57|420.55|418.15|0
1656409140000|2022-06-28 09:39:00|421.06|418.66|421.65|419.25|421.65|419.25|420.97|418.57|0
1656409150000|2022-06-28 09:39:10|421.48|419.08|421.31|418.91|421.48|419.08|421.23|418.83|0
1656409160000|2022-06-28 09:39:20|421.4|419|421.31|418.91|421.4|419|421.31|418.91|0
1656409170000|2022-06-28 09:39:30|421.14|418.74|421.14|418.74|421.23|418.83|420.97|418.57|0
1656409180000|2022-06-28 09:39:40|421.06|418.66|421.06|418.66|421.14|418.74|421.06|418.66|0
1656409190000|2022-06-28 09:39:50|421.14|418.74|421.31|418.91|421.31|418.91|421.14|418.74|0
1656409200000|2022-06-28 09:40:00|421.23|418.83|421.48|419.08|421.48|419.08|421.23|418.83|0
1656409210000|2022-06-28 09:40:10|421.65|419.25|421.31|418.91|421.65|419.25|421.31|418.91|0
1656409220000|2022-06-28 09:40:20|421.06|418.66|421.06|418.66|421.06|418.66|421.06|418.66|0
1656409230000|2022-06-28 09:40:30|421.23|418.83|421.31|418.91|421.48|419.08|421.23|418.83|0
1656409240000|2022-06-28 09:40:40|421.65|419.25|421.82|419.42|421.82|419.42|421.65|419.25|0
1656409250000|2022-06-28 09:40:50|421.99|419.59|422.25|419.85|422.25|419.85|421.99|419.59|0
1656409260000|2022-06-28 09:41:00|422.33|419.93|422.5|420.1|422.59|420.19|422.33|419.93|0
1656409270000|2022-06-28 09:41:10|422.16|419.76|422.16|419.76|422.42|420.02|422.16|419.76|0
1656409280000|2022-06-28 09:41:20|421.99|419.59|421.57|419.17|421.99|419.59|421.57|419.17|0
1656409290000|2022-06-28 09:41:30|421.48|419.08|421.65|419.25|421.65|419.25|421.48|419.08|0
1656409300000|2022-06-28 09:41:40|421.48|419.08|421.65|419.25|421.65|419.25|421.48|419.08|0
1656409310000|2022-06-28 09:41:50|421.31|418.91|421.06|418.66|421.4|419|421.06|418.66|0
1656409320000|2022-06-28 09:42:00|421.14|418.74|421.31|418.91|421.31|418.91|421.14|418.74|0
1656409330000|2022-06-28 09:42:10|421.23|418.83|421.23|418.83|421.23|418.83|421.23|418.83|0
1656409340000|2022-06-28 09:42:20|421.14|418.74|421.23|418.83|421.4|419|421.14|418.74|0
1656409350000|2022-06-28 09:42:30|421.4|419|421.48|419.08|421.48|419.08|421.31|418.91|0
1656409360000|2022-06-28 09:42:40|421.65|419.25|421.65|419.25|421.65|419.25|421.65|419.25|0
1656409370000|2022-06-28 09:42:50|421.82|419.42|421.74|419.34|421.82|419.42|421.74|419.34|0
1656409380000|2022-06-28 09:43:00|421.65|419.25|421.65|419.25|421.65|419.25|421.65|419.25|0
1656409390000|2022-06-28 09:43:10|421.74|419.34|421.74|419.34|421.74|419.34|421.65|419.25|0
1656409400000|2022-06-28 09:43:20|421.82|419.42|421.82|419.42|421.82|419.42|421.65|419.25|0
1656409410000|2022-06-28 09:43:30|421.99|419.59|422.33|419.93|422.33|419.93|421.99|419.59|0
1656409420000|2022-06-28 09:43:40|422.5|420.1|422.67|420.27|422.67|420.27|422.5|420.1|0
1656409430000|2022-06-28 09:43:50|422.59|420.19|422.59|420.19|422.59|420.19|422.5|420.1|0
1656409440000|2022-06-28 09:44:00|422.5|420.1|422.59|420.19|422.67|420.27|422.5|420.1|0
1656409450000|2022-06-28 09:44:10|422.42|420.02|422.16|419.76|422.42|420.02|422.16|419.76|0
1656409460000|2022-06-28 09:44:20|422.33|419.93|422.08|419.68|422.5|420.1|422.08|419.68|0
1656409470000|2022-06-28 09:44:30|422.67|420.27|422.33|419.93|422.67|420.27|422.33|419.93|0
1656409480000|2022-06-28 09:44:40|422.42|420.02|422.42|420.02|422.42|420.02|422.33|419.93|0
1656409490000|2022-06-28 09:44:50|422.33|419.93|422.33|419.93|422.33|419.93|422.33|419.93|0
1656409500000|2022-06-28 09:45:00|422.25|419.85|422.33|419.93|422.33|419.93|422.25|419.85|0
1656409510000|2022-06-28 09:45:10|422.25|419.85|421.99|419.59|422.25|419.85|421.99|419.59|0
1656409520000|2022-06-28 09:45:20|422.16|419.76|422.16|419.76|422.16|419.76|422.16|419.76|0
1656409530000|2022-06-28 09:45:30|421.99|419.59|421.99|419.59|422.16|419.76|421.99|419.59|0
1656409540000|2022-06-28 09:45:40|422.25|419.85|422.16|419.76|422.25|419.85|422.16|419.76|0
1656409550000|2022-06-28 09:45:50|422.33|419.93|422.5|420.1|422.5|420.1|422.33|419.93|0
1656409560000|2022-06-28 09:46:00|422.67|420.27|422.67|420.27|422.67|420.27|422.67|420.27|0
1656409570000|2022-06-28 09:46:10|422.5|420.1|422.76|420.36|422.76|420.36|422.5|420.1|0
1656409580000|2022-06-28 09:46:20|422.67|420.27|422.67|420.27|422.67|420.27|422.67|420.27|0
1656409590000|2022-06-28 09:46:30|422.5|420.1|422.84|420.44|422.84|420.44|422.5|420.1|0
1656409600000|2022-06-28 09:46:40|422.67|420.27|422.42|420.02|422.67|420.27|422.42|420.02|0
1656409610000|2022-06-28 09:46:50|422.5|420.1|422.42|420.02|422.5|420.1|422.42|420.02|0
1656409620000|2022-06-28 09:47:00|422.33|419.93|422.59|420.19|422.59|420.19|422.33|419.93|0
1656409630000|2022-06-28 09:47:10|422.25|419.85|422.33|419.93|422.33|419.93|422.16|419.76|0
1656409640000|2022-06-28 09:47:20|422.67|420.27|422.5|420.1|422.67|420.27|422.42|420.02|0
1656409650000|2022-06-28 09:47:30|422.33|419.93|422.33|419.93|422.33|419.93|422.16|419.76|0
1656409660000|2022-06-28 09:47:40|422.25|419.85|422.16|419.76|422.25|419.85|422.16|419.76|0
1656409670000|2022-06-28 09:47:50|421.99|419.59|421.82|419.42|421.99|419.59|421.82|419.42|0
1656409680000|2022-06-28 09:48:00|421.91|419.51|421.99|419.59|421.99|419.59|421.82|419.42|0
1656409690000|2022-06-28 09:48:10|421.65|419.25|421.65|419.25|421.65|419.25|421.48|419.08|0
1656409700000|2022-06-28 09:48:20|421.57|419.17|421.31|418.91|421.57|419.17|421.31|418.91|0
1656409710000|2022-06-28 09:48:30|421.14|418.74|421.14|418.74|421.23|418.83|421.06|418.66|0
1656409720000|2022-06-28 09:48:40|421.23|418.83|421.14|418.74|421.23|418.83|421.14|418.74|0
1656409730000|2022-06-28 09:48:50|420.97|418.57|420.97|418.57|421.06|418.66|420.97|418.57|0
1656409740000|2022-06-28 09:49:00|421.06|418.66|421.14|418.74|421.14|418.74|420.97|418.57|0
1656409750000|2022-06-28 09:49:10|420.97|418.57|421.4|419|421.4|419|420.97|418.57|0
1656409760000|2022-06-28 09:49:20|421.48|419.08|421.82|419.42|421.82|419.42|421.31|418.91|0
1656409770000|2022-06-28 09:49:30|421.99|419.59|421.82|419.42|421.99|419.59|421.74|419.34|0
1656409780000|2022-06-28 09:49:40|422.08|419.68|422.08|419.68|422.08|419.68|421.99|419.59|0
1656409790000|2022-06-28 09:49:50|422.16|419.76|422.16|419.76|422.16|419.76|421.99|419.59|0
1656409800000|2022-06-28 09:50:00|421.99|419.59|420.97|418.57|421.99|419.59|420.97|418.57|0
1656409810000|2022-06-28 09:50:10|421.06|418.66|421.57|419.17|421.57|419.17|421.06|418.66|0
1656409820000|2022-06-28 09:50:20|421.82|419.42|421.65|419.25|421.91|419.51|421.65|419.25|0
1656409830000|2022-06-28 09:50:30|421.74|419.34|420.97|418.57|421.74|419.34|420.97|418.57|0
1656409840000|2022-06-28 09:50:40|420.89|418.49|420.46|418.06|420.97|418.57|420.46|418.06|0
1656409850000|2022-06-28 09:50:50|420.63|418.23|420.8|418.4|421.14|418.74|420.63|418.23|0
1656409860000|2022-06-28 09:51:00|420.72|418.32|420.72|418.32|420.72|418.32|420.63|418.23|0
1656409870000|2022-06-28 09:51:10|420.8|418.4|420.38|417.98|420.8|418.4|420.38|417.98|0
1656409880000|2022-06-28 09:51:20|420.46|418.06|420.29|417.89|420.46|418.06|420.29|417.89|0
1656409890000|2022-06-28 09:51:30|420.38|417.98|420.04|417.64|420.38|417.98|420.04|417.64|0
1656409900000|2022-06-28 09:51:40|419.95|417.55|420.04|417.64|420.12|417.72|419.95|417.55|0
1656409910000|2022-06-28 09:51:50|420.12|417.72|420.12|417.72|420.12|417.72|420.04|417.64|0
1656409920000|2022-06-28 09:52:00|419.95|417.55|419.87|417.47|419.95|417.55|419.87|417.47|0
1656409930000|2022-06-28 09:52:10|419.36|416.96|419.44|417.04|419.61|417.21|419.36|416.96|0
1656409940000|2022-06-28 09:52:20|419.53|417.13|419.61|417.21|419.61|417.21|419.53|417.13|0
1656409950000|2022-06-28 09:52:30|419.53|417.13|419.78|417.38|419.78|417.38|419.53|417.13|0
1656409960000|2022-06-28 09:52:40|419.61|417.21|419.61|417.21|419.7|417.3|419.61|417.21|0
1656409970000|2022-06-28 09:52:50|419.7|417.3|419.61|417.21|419.78|417.38|419.61|417.21|0
1656409980000|2022-06-28 09:53:00|419.44|417.04|419.61|417.21|419.61|417.21|419.44|417.04|0
1656409990000|2022-06-28 09:53:10|419.53|417.13|419.44|417.04|419.61|417.21|419.44|417.04|0
1656410000000|2022-06-28 09:53:20|419.53|417.13|419.78|417.38|419.78|417.38|419.53|417.13|0
1656410010000|2022-06-28 09:53:30|420.12|417.72|420.12|417.72|420.12|417.72|420.12|417.72|0
1656410020000|2022-06-28 09:53:40|419.78|417.38|419.87|417.47|419.95|417.55|419.78|417.38|0
1656410030000|2022-06-28 09:53:50|419.95|417.55|420.12|417.72|420.12|417.72|419.95|417.55|0
1656410040000|2022-06-28 09:54:00|420.63|418.23|420.72|418.32|420.72|418.32|420.63|418.23|0
1656410050000|2022-06-28 09:54:10|420.63|418.23|420.46|418.06|420.63|418.23|420.46|418.06|0
1656410060000|2022-06-28 09:54:20|420.63|418.23|420.72|418.32|420.72|418.32|420.63|418.23|0
1656410070000|2022-06-28 09:54:30|420.8|418.4|420.8|418.4|420.97|418.57|420.72|418.32|0
1656410080000|2022-06-28 09:54:40|420.97|418.57|420.89|418.49|420.97|418.57|420.89|418.49|0
1656410090000|2022-06-28 09:54:50|420.8|418.4|420.8|418.4|420.8|418.4|420.8|418.4|0
1656410100000|2022-06-28 09:55:00|420.89|418.49|421.14|418.74|421.14|418.74|420.89|418.49|0
1656410110000|2022-06-28 09:55:10|421.31|418.91|421.48|419.08|421.48|419.08|421.31|418.91|0
1656410120000|2022-06-28 09:55:20|421.57|419.17|421.31|418.91|421.57|419.17|421.23|418.83|0
1656410130000|2022-06-28 09:55:30|420.97|418.57|420.72|418.32|420.97|418.57|420.72|418.32|0
1656410140000|2022-06-28 09:55:40|420.89|418.49|420.97|418.57|420.97|418.57|420.89|418.49|0
1656410150000|2022-06-28 09:55:50|421.06|418.66|421.06|418.66|421.06|418.66|421.06|418.66|0
1656410160000|2022-06-28 09:56:00|420.97|418.57|420.63|418.23|420.97|418.57|420.63|418.23|0
1656410170000|2022-06-28 09:56:10|420.29|417.89|420.21|417.81|420.29|417.89|420.12|417.72|0
1656410180000|2022-06-28 09:56:20|420.29|417.89|420.55|418.15|420.63|418.23|420.29|417.89|0
1656410190000|2022-06-28 09:56:30|420.63|418.23|420.8|418.4|420.8|418.4|420.63|418.23|0
1656410200000|2022-06-28 09:56:40|420.97|418.57|421.14|418.74|421.14|418.74|420.97|418.57|0
1656410210000|2022-06-28 09:56:50|421.06|418.66|421.14|418.74|421.14|418.74|420.97|418.57|0
1656410220000|2022-06-28 09:57:00|421.22|418.82|421.99|419.59|421.99|419.59|421.22|418.82|0
1656410230000|2022-06-28 09:57:10|421.82|419.42|421.73|419.33|421.82|419.42|421.73|419.33|0
1656410250000|2022-06-28 09:57:30|421.65|419.25|421.82|419.42|421.82|419.42|421.65|419.25|0
1656410260000|2022-06-28 09:57:40|421.99|419.59|422.16|419.76|422.16|419.76|421.99|419.59|0
1656410270000|2022-06-28 09:57:50|421.82|419.42|422.16|419.76|422.16|419.76|421.82|419.42|0
1656410280000|2022-06-28 09:58:00|422.07|419.67|422.33|419.93|422.33|419.93|422.07|419.67|0
1656410290000|2022-06-28 09:58:10|422.67|420.27|422.59|420.19|422.67|420.27|422.5|420.1|0
1656410300000|2022-06-28 09:58:20|422.5|420.1|422.5|420.1|422.67|420.27|422.5|420.1|0
1656410310000|2022-06-28 09:58:30|422.58|420.18|422.5|420.1|422.67|420.27|422.5|420.1|0
1656410320000|2022-06-28 09:58:40|422.58|420.18|422.67|420.27|422.67|420.27|422.58|420.18|0
1656410330000|2022-06-28 09:58:50|422.58|420.18|422.33|419.93|422.58|420.18|422.33|419.93|0
1656410340000|2022-06-28 09:59:00|422.07|419.67|421.9|419.5|422.07|419.67|421.9|419.5|0
1656410350000|2022-06-28 09:59:10|421.99|419.59|421.99|419.59|422.16|419.76|421.99|419.59|0
1656410360000|2022-06-28 09:59:20|422.16|419.76|422.07|419.67|422.16|419.76|422.07|419.67|0
1656410370000|2022-06-28 09:59:30|422.16|419.76|422.24|419.84|422.24|419.84|422.16|419.76|0
1656410380000|2022-06-28 09:59:40|422.16|419.76|422.07|419.67|422.16|419.76|421.99|419.59|0
1656410390000|2022-06-28 09:59:50|421.99|419.59|422.07|419.67|422.16|419.76|421.99|419.59|0
1656410400000|2022-06-28 10:00:00|422.16|419.76|421.9|419.5|422.16|419.76|421.82|419.42|0
1656410410000|2022-06-28 10:00:10|421.82|419.42|421.99|419.59|421.99|419.59|421.73|419.33|0
1656410420000|2022-06-28 10:00:20|421.9|419.5|421.82|419.42|421.99|419.59|421.82|419.42|0
1656410430000|2022-06-28 10:00:30|421.73|419.33|421.73|419.33|421.73|419.33|421.73|419.33|0
1656410440000|2022-06-28 10:00:40|422.24|419.84|421.64|419.24|422.24|419.84|421.64|419.24|0
1656410460000|2022-06-28 10:01:00|421.56|419.16|421.47|419.07|421.56|419.16|421.47|419.07|0
1656410470000|2022-06-28 10:01:10|421.64|419.24|421.47|419.07|421.64|419.24|421.47|419.07|0
1656410480000|2022-06-28 10:01:20|421.56|419.16|421.47|419.07|421.56|419.16|421.47|419.07|0
1656410490000|2022-06-28 10:01:30|421.56|419.16|421.56|419.16|421.56|419.16|421.56|419.16|0
1656410500000|2022-06-28 10:01:40|421.64|419.24|421.3|418.9|421.64|419.24|421.3|418.9|0
1656410510000|2022-06-28 10:01:50|421.13|418.73|421.05|418.65|421.22|418.82|421.05|418.65|0
1656410520000|2022-06-28 10:02:00|420.96|418.56|420.54|418.14|420.96|418.56|420.54|418.14|0
1656410530000|2022-06-28 10:02:10|420.63|418.23|420.71|418.31|420.79|418.39|420.63|418.23|0
1656410540000|2022-06-28 10:02:20|420.79|418.39|420.62|418.22|420.79|418.39|420.62|418.22|0
1656410550000|2022-06-28 10:02:30|420.71|418.31|421.05|418.65|421.13|418.73|420.71|418.31|0
1656410560000|2022-06-28 10:02:40|421.22|418.82|420.96|418.56|421.22|418.82|420.96|418.56|0
1656410570000|2022-06-28 10:02:50|420.79|418.39|420.96|418.56|420.96|418.56|420.79|418.39|0
1656410580000|2022-06-28 10:03:00|421.05|418.65|421.13|418.73|421.13|418.73|421.05|418.65|0
1656410590000|2022-06-28 10:03:10|421.47|419.07|421.3|418.9|421.47|419.07|421.3|418.9|0
1656410600000|2022-06-28 10:03:20|421.13|418.73|421.05|418.65|421.13|418.73|420.96|418.56|0
1656410610000|2022-06-28 10:03:30|420.96|418.56|420.79|418.39|420.96|418.56|420.79|418.39|0
1656410630000|2022-06-28 10:03:50|420.62|418.22|420.62|418.22|420.62|418.22|420.54|418.14|0
1656410640000|2022-06-28 10:04:00|420.54|418.14|420.79|418.39|420.79|418.39|420.54|418.14|0
1656410650000|2022-06-28 10:04:10|420.88|418.48|420.96|418.56|420.96|418.56|420.88|418.48|0
1656410660000|2022-06-28 10:04:20|420.71|418.31|420.54|418.14|420.71|418.31|420.45|418.05|0
1656410670000|2022-06-28 10:04:30|420.71|418.31|420.62|418.22|420.71|418.31|420.62|418.22|0
1656410680000|2022-06-28 10:04:40|420.79|418.39|421.22|418.82|421.22|418.82|420.79|418.39|0
1656410690000|2022-06-28 10:04:50|421.39|418.99|421.73|419.33|421.73|419.33|421.39|418.99|0
1656410700000|2022-06-28 10:05:00|421.81|419.41|421.56|419.16|421.81|419.41|421.56|419.16|0
1656410710000|2022-06-28 10:05:10|421.64|419.24|421.81|419.41|421.81|419.41|421.64|419.24|0
1656410720000|2022-06-28 10:05:20|421.73|419.33|421.64|419.24|421.73|419.33|421.64|419.24|0
1656410730000|2022-06-28 10:05:30|421.73|419.33|421.98|419.58|421.98|419.58|421.73|419.33|0
1656410740000|2022-06-28 10:05:40|421.9|419.5|421.81|419.41|421.9|419.5|421.73|419.33|0
1656410750000|2022-06-28 10:05:50|421.9|419.5|421.9|419.5|421.9|419.5|421.81|419.41|0
1656410760000|2022-06-28 10:06:00|421.98|419.58|422.15|419.75|422.24|419.84|421.98|419.58|0
1656410770000|2022-06-28 10:06:10|422.24|419.84|421.56|419.16|422.24|419.84|421.56|419.16|0
1656410780000|2022-06-28 10:06:20|421.47|419.07|421.47|419.07|421.56|419.16|421.47|419.07|0
1656410790000|2022-06-28 10:06:30|421.56|419.16|421.47|419.07|421.56|419.16|421.47|419.07|0
1656410800000|2022-06-28 10:06:40|421.3|418.9|421.3|418.9|421.3|418.9|421.3|418.9|0
1656410810000|2022-06-28 10:06:50|421.13|418.73|421.3|418.9|421.3|418.9|421.05|418.65|0
1656410820000|2022-06-28 10:07:00|421.47|419.07|421.81|419.41|421.81|419.41|421.47|419.07|0
1656410830000|2022-06-28 10:07:10|421.73|419.33|421.81|419.41|421.81|419.41|421.73|419.33|0
1656410840000|2022-06-28 10:07:20|421.73|419.33|421.81|419.41|421.81|419.41|421.73|419.33|0
1656410850000|2022-06-28 10:07:30|421.64|419.24|421.73|419.33|421.73|419.33|421.64|419.24|0
1656410860000|2022-06-28 10:07:40|421.64|419.24|421.73|419.33|421.73|419.33|421.64|419.24|0
1656410870000|2022-06-28 10:07:50|421.64|419.24|421.64|419.24|421.81|419.41|421.64|419.24|0
1656410880000|2022-06-28 10:08:00|421.73|419.33|421.73|419.33|421.73|419.33|421.73|419.33|0
1656410890000|2022-06-28 10:08:10|421.64|419.24|421.64|419.24|421.73|419.33|421.64|419.24|0
1656410900000|2022-06-28 10:08:20|421.13|418.73|421.05|418.65|421.13|418.73|421.05|418.65|0
1656410910000|2022-06-28 10:08:30|421.13|418.73|421.13|418.73|421.13|418.73|421.13|418.73|0
1656410920000|2022-06-28 10:08:40|421.22|418.82|421.39|418.99|421.39|418.99|421.22|418.82|0
1656410930000|2022-06-28 10:08:50|421.64|419.24|421.81|419.41|421.81|419.41|421.64|419.24|0
1656410940000|2022-06-28 10:09:00|422.32|419.92|422.07|419.67|422.66|420.26|422.07|419.67|0
1656410950000|2022-06-28 10:09:10|421.81|419.41|422.24|419.84|422.24|419.84|421.81|419.41|0
1656410960000|2022-06-28 10:09:20|422.66|420.26|422.49|420.09|422.75|420.35|422.49|420.09|0
1656410970000|2022-06-28 10:09:30|422.66|420.26|422.58|420.18|422.66|420.26|422.49|420.09|0
1656410980000|2022-06-28 10:09:40|422.66|420.26|422.66|420.26|422.66|420.26|422.49|420.09|0
1656410990000|2022-06-28 10:09:50|422.49|420.09|422.49|420.09|422.49|420.09|422.49|420.09|0
1656411000000|2022-06-28 10:10:00|423.17|420.77|422.75|420.35|423.17|420.77|422.75|420.35|0
1656411010000|2022-06-28 10:10:10|423.09|420.69|423.34|420.94|423.34|420.94|423|420.6|0
1656411020000|2022-06-28 10:10:20|423|420.6|422.83|420.43|423.17|420.77|422.83|420.43|0
1656411030000|2022-06-28 10:10:30|423.17|420.77|422.83|420.43|423.17|420.77|422.83|420.43|0
1656411040000|2022-06-28 10:10:40|422.66|420.26|422.66|420.26|422.66|420.26|422.66|420.26|0
1656411050000|2022-06-28 10:10:50|422.83|420.43|422.66|420.26|422.83|420.43|422.66|420.26|0
1656411060000|2022-06-28 10:11:00|422.58|420.18|422.66|420.26|422.66|420.26|422.58|420.18|0
1656411070000|2022-06-28 10:11:10|422.49|420.09|422.92|420.52|422.92|420.52|422.49|420.09|0
1656411080000|2022-06-28 10:11:20|422.58|420.18|422.24|419.84|422.58|420.18|422.15|419.75|0
1656411090000|2022-06-28 10:11:30|422.07|419.67|422.49|420.09|422.49|420.09|421.98|419.58|0
1656411100000|2022-06-28 10:11:40|422.58|420.18|423|420.6|423|420.6|422.32|419.92|0
1656411120000|2022-06-28 10:12:00|422.83|420.43|423|420.6|423|420.6|422.83|420.43|0
1656411130000|2022-06-28 10:12:10|422.92|420.52|422.75|420.35|422.92|420.52|422.75|420.35|0
1656411140000|2022-06-28 10:12:20|422.83|420.43|422.83|420.43|423|420.6|422.83|420.43|0
1656411150000|2022-06-28 10:12:30|422.92|420.52|422.92|420.52|422.92|420.52|422.83|420.43|0
1656411160000|2022-06-28 10:12:40|423|420.6|422.83|420.43|423|420.6|422.83|420.43|0
1656411170000|2022-06-28 10:12:50|422.92|420.52|422.83|420.43|422.92|420.52|422.66|420.26|0
1656411180000|2022-06-28 10:13:00|423|420.6|423|420.6|423|420.6|422.83|420.43|0
1656411190000|2022-06-28 10:13:10|422.83|420.43|422.49|420.09|422.83|420.43|422.49|420.09|0
1656411200000|2022-06-28 10:13:20|422.41|420.01|422.32|419.92|422.41|420.01|422.15|419.75|0
1656411210000|2022-06-28 10:13:30|422.24|419.84|422.41|420.01|422.41|420.01|422.24|419.84|0
1656411220000|2022-06-28 10:13:40|422.49|420.09|422.32|419.92|422.49|420.09|422.32|419.92|0
1656411230000|2022-06-28 10:13:50|422.49|420.09|422.49|420.09|422.49|420.09|422.49|420.09|0
1656411240000|2022-06-28 10:14:00|422.32|419.92|422.41|420.01|422.41|420.01|422.24|419.84|0
1656411250000|2022-06-28 10:14:10|422.49|420.09|422.49|420.09|422.49|420.09|422.49|420.09|0
1656411260000|2022-06-28 10:14:20|422.58|420.18|422.49|420.09|422.66|420.26|422.49|420.09|0
1656411270000|2022-06-28 10:14:30|422.58|420.18|422.75|420.35|422.75|420.35|422.58|420.18|0
1656411280000|2022-06-28 10:14:40|422.66|420.26|422.83|420.43|422.83|420.43|422.66|420.26|0
1656411290000|2022-06-28 10:14:50|422.66|420.26|422.92|420.52|422.92|420.52|422.66|420.26|0
1656411300000|2022-06-28 10:15:00|422.83|420.43|422.83|420.43|422.83|420.43|422.83|420.43|0
1656411310000|2022-06-28 10:15:10|422.92|420.52|422.49|420.09|423|420.6|422.49|420.09|0
1656411320000|2022-06-28 10:15:20|422.58|420.18|422.58|420.18|422.58|420.18|422.58|420.18|0
1656411330000|2022-06-28 10:15:30|422.66|420.26|422.66|420.26|422.75|420.35|422.66|420.26|0
1656411340000|2022-06-28 10:15:40|422.49|420.09|422.49|420.09|422.66|420.26|422.49|420.09|0
1656411350000|2022-06-28 10:15:50|422.32|419.92|422.32|419.92|422.32|419.92|422.32|419.92|0
1656411360000|2022-06-28 10:16:00|422.49|420.09|422.49|420.09|422.58|420.18|422.49|420.09|0
1656411370000|2022-06-28 10:16:10|422.66|420.26|422.15|419.75|422.66|420.26|422.15|419.75|0
1656411380000|2022-06-28 10:16:20|422.24|419.84|422.24|419.84|422.24|419.84|422.24|419.84|0
1656411390000|2022-06-28 10:16:30|421.98|419.58|422.07|419.67|422.07|419.67|421.98|419.58|0
1656411400000|2022-06-28 10:16:40|422.15|419.75|422.07|419.67|422.15|419.75|422.07|419.67|0
1656411410000|2022-06-28 10:16:50|422.15|419.75|422.41|420.01|422.41|420.01|422.15|419.75|0
1656411420000|2022-06-28 10:17:00|422.32|419.92|421.98|419.58|422.32|419.92|421.98|419.58|0
1656411430000|2022-06-28 10:17:10|422.07|419.67|422.15|419.75|422.24|419.84|422.07|419.67|0
1656411440000|2022-06-28 10:17:20|422.07|419.67|422.15|419.75|422.15|419.75|422.07|419.67|0
1656411450000|2022-06-28 10:17:30|422.32|419.92|422.32|419.92|422.49|420.09|422.32|419.92|0
1656411460000|2022-06-28 10:17:40|422.15|419.75|422.15|419.75|422.15|419.75|422.15|419.75|0
1656411470000|2022-06-28 10:17:50|422.32|419.92|422.32|419.92|422.41|420.01|422.15|419.75|0
1656411480000|2022-06-28 10:18:00|422.41|420.01|422.49|420.09|422.49|420.09|422.41|420.01|0
1656411490000|2022-06-28 10:18:10|422.32|419.92|422.49|420.09|422.49|420.09|422.32|419.92|0
1656411500000|2022-06-28 10:18:20|422.41|420.01|422.49|420.09|422.49|420.09|422.32|419.92|0
1656411510000|2022-06-28 10:18:30|422.58|420.18|422.58|420.18|422.58|420.18|422.58|420.18|0
1656411520000|2022-06-28 10:18:40|422.66|420.26|422.32|419.92|422.66|420.26|422.32|419.92|0
1656411530000|2022-06-28 10:18:50|422.15|419.75|422.32|419.92|422.32|419.92|422.15|419.75|0
1656411540000|2022-06-28 10:19:00|422.24|419.84|422.32|419.92|422.32|419.92|422.24|419.84|0
1656411550000|2022-06-28 10:19:10|422.41|420.01|422.49|420.09|422.49|420.09|422.24|419.84|0
1656411560000|2022-06-28 10:19:20|422.32|419.92|422.32|419.92|422.32|419.92|422.32|419.92|0
1656411570000|2022-06-28 10:19:30|422.15|419.75|422.41|420.01|422.41|420.01|422.15|419.75|0
1656411580000|2022-06-28 10:19:40|422.49|420.09|422.32|419.92|422.49|420.09|422.32|419.92|0
1656411600000|2022-06-28 10:20:00|422.41|420.01|422.49|420.09|422.49|420.09|422.41|420.01|0
1656411610000|2022-06-28 10:20:10|422.32|419.92|422.32|419.92|422.32|419.92|422.32|419.92|0
1656411620000|2022-06-28 10:20:20|422.49|420.09|422.49|420.09|422.49|420.09|422.41|420.01|0
1656411640000|2022-06-28 10:20:40|422.32|419.92|422.32|419.92|422.41|420.01|422.32|419.92|0
1656411650000|2022-06-28 10:20:50|422.24|419.84|422.07|419.67|422.24|419.84|422.07|419.67|0
1656411660000|2022-06-28 10:21:00|422.24|419.84|422.41|420.01|422.41|420.01|422.15|419.75|0
1656411670000|2022-06-28 10:21:10|422.32|419.92|422.32|419.92|422.32|419.92|422.15|419.75|0
1656411680000|2022-06-28 10:21:20|422.24|419.84|422.24|419.84|422.32|419.92|422.24|419.84|0
1656411690000|2022-06-28 10:21:30|422.32|419.92|422.32|419.92|422.32|419.92|422.15|419.75|0
1656411700000|2022-06-28 10:21:40|422.24|419.84|422.24|419.84|422.32|419.92|422.24|419.84|0
1656411710000|2022-06-28 10:21:50|422.32|419.92|422.24|419.84|422.32|419.92|422.15|419.75|0
1656411720000|2022-06-28 10:22:00|422.32|419.92|422.23|419.83|422.32|419.92|422.23|419.83|0
1656411730000|2022-06-28 10:22:10|422.15|419.75|422.15|419.75|422.23|419.83|422.15|419.75|0
1656411740000|2022-06-28 10:22:20|421.81|419.41|421.64|419.24|421.89|419.49|421.64|419.24|0
1656411750000|2022-06-28 10:22:30|421.47|419.07|421.13|418.73|421.47|419.07|421.13|418.73|0
1656411760000|2022-06-28 10:22:40|420.96|418.56|420.96|418.56|420.96|418.56|420.96|418.56|0
1656411770000|2022-06-28 10:22:50|421.13|418.73|420.96|418.56|421.13|418.73|420.96|418.56|0
1656411780000|2022-06-28 10:23:00|420.79|418.39|420.7|418.3|420.79|418.39|420.62|418.22|0
1656411790000|2022-06-28 10:23:10|420.79|418.39|420.7|418.3|420.79|418.39|420.7|418.3|0
1656411800000|2022-06-28 10:23:20|420.79|418.39|420.45|418.05|420.79|418.39|420.28|417.88|0
1656411810000|2022-06-28 10:23:30|420.37|417.97|420.28|417.88|420.37|417.97|420.28|417.88|0
1656411820000|2022-06-28 10:23:40|420.45|418.05|420.45|418.05|420.45|418.05|420.45|418.05|0
1656411830000|2022-06-28 10:23:50|420.62|418.22|420.62|418.22|420.79|418.39|420.62|418.22|0
1656411840000|2022-06-28 10:24:00|420.45|418.05|420.62|418.22|420.7|418.3|420.45|418.05|0
1656411850000|2022-06-28 10:24:10|420.7|418.3|420.45|418.05|420.7|418.3|420.45|418.05|0
1656411860000|2022-06-28 10:24:20|420.79|418.39|420.79|418.39|420.79|418.39|420.7|418.3|0
1656411870000|2022-06-28 10:24:30|420.62|418.22|420.62|418.22|420.7|418.3|420.62|418.22|0
1656411880000|2022-06-28 10:24:40|420.7|418.3|420.7|418.3|420.7|418.3|420.53|418.13|0
1656411890000|2022-06-28 10:24:50|420.62|418.22|420.79|418.39|420.79|418.39|420.62|418.22|0
1656411900000|2022-06-28 10:25:00|421.13|418.73|421.13|418.73|421.13|418.73|421.04|418.64|0
1656411910000|2022-06-28 10:25:10|420.96|418.56|421.3|418.9|421.3|418.9|420.96|418.56|0
1656411920000|2022-06-28 10:25:20|421.38|418.98|421.29|418.89|421.46|419.06|421.29|418.89|0
1656411930000|2022-06-28 10:25:30|421.21|418.81|421.13|418.73|421.21|418.81|421.13|418.73|0
1656411940000|2022-06-28 10:25:40|421.12|418.72|421.12|418.72|421.12|418.72|421.04|418.64|0
1656411950000|2022-06-28 10:25:50|421.29|418.89|421.29|418.89|421.29|418.89|421.29|418.89|0
1656411960000|2022-06-28 10:26:00|421.21|418.81|421.21|418.81|421.21|418.81|421.04|418.64|0
1656411970000|2022-06-28 10:26:10|421.29|418.89|421.38|418.98|421.38|418.98|421.29|418.89|0
1656411980000|2022-06-28 10:26:20|421.29|418.89|421.38|418.98|421.38|418.98|421.29|418.89|0
1656411990000|2022-06-28 10:26:30|421.46|419.06|421.55|419.15|421.55|419.15|421.46|419.06|0
1656412000000|2022-06-28 10:26:40|421.46|419.06|421.29|418.89|421.46|419.06|421.29|418.89|0
1656412010000|2022-06-28 10:26:50|421.38|418.98|421.29|418.89|421.38|418.98|421.29|418.89|0
1656412020000|2022-06-28 10:27:00|421.21|418.81|421.12|418.72|421.29|418.89|421.12|418.72|0
1656412030000|2022-06-28 10:27:10|421.21|418.81|421.12|418.72|421.21|418.81|421.12|418.72|0
1656412040000|2022-06-28 10:27:20|420.95|418.55|420.95|418.55|420.95|418.55|420.95|418.55|0
1656412050000|2022-06-28 10:27:30|421.04|418.64|421.04|418.64|421.04|418.64|420.95|418.55|0
1656412060000|2022-06-28 10:27:40|420.95|418.55|420.78|418.38|420.95|418.55|420.78|418.38|0
1656412070000|2022-06-28 10:27:50|420.44|418.04|420.44|418.04|420.44|418.04|420.44|418.04|0
1656412080000|2022-06-28 10:28:00|420.61|418.21|420.61|418.21|420.61|418.21|420.61|418.21|0
1656412090000|2022-06-28 10:28:10|420.78|418.38|420.78|418.38|420.78|418.38|420.78|418.38|0
1656412100000|2022-06-28 10:28:20|420.7|418.3|420.87|418.47|420.87|418.47|420.61|418.21|0
1656412110000|2022-06-28 10:28:30|420.95|418.55|421.21|418.81|421.21|418.81|420.95|418.55|0
1656412120000|2022-06-28 10:28:40|421.12|418.72|421.12|418.72|421.21|418.81|421.12|418.72|0
1656412130000|2022-06-28 10:28:50|421.21|418.81|421.38|418.98|421.55|419.15|421.21|418.81|0
1656412140000|2022-06-28 10:29:00|421.29|418.89|421.38|418.98|421.38|418.98|421.29|418.89|0
1656412150000|2022-06-28 10:29:10|421.46|419.06|421.46|419.06|421.46|419.06|421.46|419.06|0
1656412160000|2022-06-28 10:29:20|421.29|418.89|421.12|418.72|421.29|418.89|421.12|418.72|0
1656412170000|2022-06-28 10:29:30|421.21|418.81|421.12|418.72|421.21|418.81|421.12|418.72|0
1656412180000|2022-06-28 10:29:40|421.21|418.81|421.12|418.72|421.21|418.81|421.12|418.72|0
1656412190000|2022-06-28 10:29:50|421.04|418.64|420.7|418.3|421.04|418.64|420.61|418.21|0
1656412200000|2022-06-28 10:30:00|420.95|418.55|420.95|418.55|420.95|418.55|420.87|418.47|0
1656412210000|2022-06-28 10:30:10|420.87|418.47|420.61|418.21|420.87|418.47|420.61|418.21|0
1656412220000|2022-06-28 10:30:20|420.78|418.38|420.78|418.38|420.78|418.38|420.78|418.38|0
1656412230000|2022-06-28 10:30:30|420.95|418.55|420.95|418.55|420.95|418.55|420.95|418.55|0
1656412240000|2022-06-28 10:30:40|420.78|418.38|420.78|418.38|420.95|418.55|420.78|418.38|0
1656412250000|2022-06-28 10:30:50|420.7|418.3|420.78|418.38|420.78|418.38|420.7|418.3|0
1656412260000|2022-06-28 10:31:00|420.61|418.21|420.61|418.21|420.61|418.21|420.61|418.21|0
1656412270000|2022-06-28 10:31:10|420.27|417.87|420.44|418.04|420.44|418.04|420.27|417.87|0
1656412280000|2022-06-28 10:31:20|420.27|417.87|420.27|417.87|420.27|417.87|420.27|417.87|0
1656412290000|2022-06-28 10:31:30|420.1|417.7|420.1|417.7|420.1|417.7|420.1|417.7|0
1656412300000|2022-06-28 10:31:40|419.76|417.36|419.76|417.36|419.93|417.53|419.76|417.36|0
1656412310000|2022-06-28 10:31:50|419.93|417.53|419.76|417.36|419.93|417.53|419.76|417.36|0
1656412320000|2022-06-28 10:32:00|419.93|417.53|419.85|417.45|419.93|417.53|419.85|417.45|0
1656412330000|2022-06-28 10:32:10|419.76|417.36|420.1|417.7|420.1|417.7|419.76|417.36|0
1656412340000|2022-06-28 10:32:20|419.93|417.53|419.93|417.53|420.02|417.62|419.93|417.53|0
1656412350000|2022-06-28 10:32:30|419.76|417.36|419.93|417.53|419.93|417.53|419.76|417.36|0
1656412360000|2022-06-28 10:32:40|419.85|417.45|419.76|417.36|419.85|417.45|419.76|417.36|0
1656412370000|2022-06-28 10:32:50|419.68|417.28|419.76|417.36|419.76|417.36|419.68|417.28|0
1656412380000|2022-06-28 10:33:00|419.85|417.45|419.59|417.19|419.85|417.45|419.59|417.19|0
1656412390000|2022-06-28 10:33:10|419.76|417.36|419.59|417.19|419.76|417.36|419.59|417.19|0
1656412400000|2022-06-28 10:33:20|419.68|417.28|419.59|417.19|419.68|417.28|419.59|417.19|0
1656412410000|2022-06-28 10:33:30|419.51|417.11|419.42|417.02|419.51|417.11|419.42|417.02|0
1656412420000|2022-06-28 10:33:40|419.26|416.86|419.09|416.69|419.34|416.94|419.09|416.69|0
1656412430000|2022-06-28 10:33:50|418.92|416.52|419.09|416.69|419.09|416.69|418.92|416.52|0
1656412440000|2022-06-28 10:34:00|418.92|416.52|419.09|416.69|419.09|416.69|418.92|416.52|0
1656412450000|2022-06-28 10:34:10|419.26|416.86|419.34|416.94|419.34|416.94|419.26|416.86|0
1656412460000|2022-06-28 10:34:20|419.42|417.02|419.42|417.02|419.42|417.02|419.42|417.02|0
1656412470000|2022-06-28 10:34:30|419.34|416.94|419.25|416.85|419.34|416.94|419.25|416.85|0
1656412480000|2022-06-28 10:34:40|419.34|416.94|419.17|416.77|419.34|416.94|419.17|416.77|0
1656412490000|2022-06-28 10:34:50|419.09|416.69|419|416.6|419.17|416.77|419|416.6|0
1656412500000|2022-06-28 10:35:00|419.09|416.69|419.09|416.69|419.09|416.69|419.09|416.69|0
1656412510000|2022-06-28 10:35:10|419.17|416.77|419.25|416.85|419.25|416.85|419.17|416.77|0
1656412520000|2022-06-28 10:35:20|419.34|416.94|419.42|417.02|419.42|417.02|419.34|416.94|0
1656412530000|2022-06-28 10:35:30|419.51|417.11|419.59|417.19|419.59|417.19|419.42|417.02|0
1656412540000|2022-06-28 10:35:40|419.93|417.53|419.76|417.36|419.93|417.53|419.76|417.36|0
1656412550000|2022-06-28 10:35:50|419.59|417.19|419.59|417.19|419.68|417.28|419.59|417.19|0
1656412560000|2022-06-28 10:36:00|419.76|417.36|419.93|417.53|419.93|417.53|419.76|417.36|0
1656412570000|2022-06-28 10:36:10|419.76|417.36|419.93|417.53|419.93|417.53|419.76|417.36|0
1656412580000|2022-06-28 10:36:20|420.1|417.7|419.93|417.53|420.1|417.7|419.93|417.53|0
1656412590000|2022-06-28 10:36:30|420.02|417.62|419.93|417.53|420.02|417.62|419.93|417.53|0
1656412600000|2022-06-28 10:36:40|419.76|417.36|419.76|417.36|419.76|417.36|419.59|417.19|0
1656412610000|2022-06-28 10:36:50|419.93|417.53|419.76|417.36|419.93|417.53|419.76|417.36|0
1656412620000|2022-06-28 10:37:00|419.85|417.45|419.76|417.36|419.93|417.53|419.76|417.36|0
1656412630000|2022-06-28 10:37:10|419.85|417.45|419.85|417.45|419.85|417.45|419.85|417.45|0
1656412640000|2022-06-28 10:37:20|419.76|417.36|419.68|417.28|419.76|417.36|419.68|417.28|0
1656412650000|2022-06-28 10:37:30|419.59|417.19|419.42|417.02|419.59|417.19|419.42|417.02|0
1656412660000|2022-06-28 10:37:40|419.51|417.11|419.51|417.11|419.59|417.19|419.51|417.11|0
1656412670000|2022-06-28 10:37:50|419.42|417.02|419.59|417.19|419.59|417.19|419.42|417.02|0
1656412680000|2022-06-28 10:38:00|419.42|417.02|419.59|417.19|419.59|417.19|419.42|417.02|0
1656412690000|2022-06-28 10:38:10|419.51|417.11|419.51|417.11|419.51|417.11|419.51|417.11|0
1656412700000|2022-06-28 10:38:20|419.34|416.94|419.59|417.19|419.59|417.19|419.34|416.94|0
1656412710000|2022-06-28 10:38:30|419.76|417.36|419.76|417.36|419.76|417.36|419.76|417.36|0
1656412720000|2022-06-28 10:38:40|419.59|417.19|419.68|417.28|419.68|417.28|419.59|417.19|0
1656412730000|2022-06-28 10:38:50|419.76|417.36|419.68|417.28|419.76|417.36|419.68|417.28|0
1656412740000|2022-06-28 10:39:00|419.76|417.36|419.76|417.36|419.76|417.36|419.68|417.28|0
1656412750000|2022-06-28 10:39:10|419.68|417.28|419.93|417.53|419.93|417.53|419.68|417.28|0
1656412760000|2022-06-28 10:39:20|419.85|417.45|419.93|417.53|419.93|417.53|419.85|417.45|0
1656412780000|2022-06-28 10:39:40|419.85|417.45|419.85|417.45|419.93|417.53|419.76|417.36|0
1656412790000|2022-06-28 10:39:50|419.76|417.36|419.59|417.19|419.85|417.45|419.59|417.19|0
1656412800000|2022-06-28 10:40:00|419.42|417.02|419.59|417.19|419.59|417.19|419.42|417.02|0
1656412810000|2022-06-28 10:40:10|419.51|417.11|419.42|417.02|419.51|417.11|419.42|417.02|0
1656412820000|2022-06-28 10:40:20|419.08|416.68|419.25|416.85|419.25|416.85|419.08|416.68|0
1656412830000|2022-06-28 10:40:30|419.17|416.77|419.25|416.85|419.25|416.85|419.17|416.77|0
1656412840000|2022-06-28 10:40:40|419.34|416.94|419.34|416.94|419.34|416.94|419.34|416.94|0
1656412850000|2022-06-28 10:40:50|419.25|416.85|419.25|416.85|419.25|416.85|419.25|416.85|0
1656412860000|2022-06-28 10:41:00|419.34|416.94|419.42|417.02|419.42|417.02|419.25|416.85|0
1656412870000|2022-06-28 10:41:10|419.34|416.94|419.42|417.02|419.42|417.02|419.34|416.94|0
1656412880000|2022-06-28 10:41:20|419.76|417.36|419.85|417.45|419.93|417.53|419.76|417.36|0
1656412890000|2022-06-28 10:41:30|419.68|417.28|420.27|417.87|420.27|417.87|419.68|417.28|0
1656412900000|2022-06-28 10:41:40|420.61|418.21|420.61|418.21|420.61|418.21|420.44|418.04|0
1656412910000|2022-06-28 10:41:50|420.78|418.38|420.87|418.47|420.87|418.47|420.78|418.38|0
1656412920000|2022-06-28 10:42:00|420.7|418.3|420.61|418.21|420.87|418.47|420.61|418.21|0
1656412930000|2022-06-28 10:42:10|420.78|418.38|420.78|418.38|420.78|418.38|420.78|418.38|0
1656412940000|2022-06-28 10:42:20|420.7|418.3|420.78|418.38|420.78|418.38|420.7|418.3|0
1656412950000|2022-06-28 10:42:30|420.87|418.47|420.95|418.55|420.95|418.55|420.87|418.47|0
1656412960000|2022-06-28 10:42:40|421.12|418.72|421.29|418.89|421.29|418.89|421.12|418.72|0
1656412970000|2022-06-28 10:42:50|421.12|418.72|421.12|418.72|421.12|418.72|421.12|418.72|0
1656412980000|2022-06-28 10:43:00|421.29|418.89|421.12|418.72|421.29|418.89|421.12|418.72|0
1656412990000|2022-06-28 10:43:10|420.78|418.38|420.87|418.47|420.95|418.55|420.78|418.38|0
1656413000000|2022-06-28 10:43:20|420.7|418.3|420.78|418.38|420.87|418.47|420.7|418.3|0
1656413010000|2022-06-28 10:43:30|420.7|418.3|420.7|418.3|420.7|418.3|420.7|418.3|0
1656413020000|2022-06-28 10:43:40|420.78|418.38|420.78|418.38|420.78|418.38|420.7|418.3|0
1656413030000|2022-06-28 10:43:50|420.7|418.3|420.7|418.3|420.7|418.3|420.7|418.3|0
1656413040000|2022-06-28 10:44:00|420.78|418.38|420.78|418.38|420.78|418.38|420.78|418.38|0
1656413050000|2022-06-28 10:44:10|420.7|418.3|420.61|418.21|420.78|418.38|420.61|418.21|0
1656413060000|2022-06-28 10:44:20|420.78|418.38|420.61|418.21|420.78|418.38|420.61|418.21|0
1656413070000|2022-06-28 10:44:30|420.7|418.3|420.7|418.3|420.7|418.3|420.7|418.3|0
1656413080000|2022-06-28 10:44:40|420.61|418.21|420.36|417.96|420.61|418.21|420.36|417.96|0
1656413090000|2022-06-28 10:44:50|420.44|418.04|420.36|417.96|420.44|418.04|420.36|417.96|0
1656413100000|2022-06-28 10:45:00|420.44|418.04|420.95|418.55|420.95|418.55|420.44|418.04|0
1656413110000|2022-06-28 10:45:10|421.04|418.64|420.95|418.55|421.12|418.72|420.95|418.55|0
1656413120000|2022-06-28 10:45:20|420.78|418.38|420.95|418.55|420.95|418.55|420.78|418.38|0
1656413130000|2022-06-28 10:45:30|420.87|418.47|420.78|418.38|420.95|418.55|420.78|418.38|0
1656413140000|2022-06-28 10:45:40|420.95|418.55|420.61|418.21|420.95|418.55|420.61|418.21|0
1656413150000|2022-06-28 10:45:50|420.7|418.3|420.44|418.04|420.7|418.3|420.44|418.04|0
1656413160000|2022-06-28 10:46:00|420.53|418.13|420.78|418.38|420.78|418.38|420.53|418.13|0
1656413170000|2022-06-28 10:46:10|420.95|418.55|420.61|418.21|420.95|418.55|420.61|418.21|0
1656413190000|2022-06-28 10:46:30|420.44|418.04|420.1|417.7|420.44|418.04|420.02|417.62|0
1656413200000|2022-06-28 10:46:40|420.02|417.62|419.93|417.53|420.02|417.62|419.93|417.53|0
1656413220000|2022-06-28 10:47:00|419.76|417.36|419.76|417.36|419.76|417.36|419.68|417.28|0
1656413230000|2022-06-28 10:47:10|419.68|417.28|419.68|417.28|419.68|417.28|419.59|417.19|0
1656413240000|2022-06-28 10:47:20|419.93|417.53|420.1|417.7|420.1|417.7|419.93|417.53|0
1656413250000|2022-06-28 10:47:30|420.02|417.62|420.78|418.38|420.78|418.38|419.93|417.53|0
1656413260000|2022-06-28 10:47:40|420.61|418.21|420.69|418.29|420.69|418.29|420.61|418.21|0
1656413270000|2022-06-28 10:47:50|420.61|418.21|420.69|418.29|420.69|418.29|420.61|418.21|0
1656413280000|2022-06-28 10:48:00|420.44|418.04|420.69|418.29|420.69|418.29|420.36|417.96|0
1656413290000|2022-06-28 10:48:10|420.61|418.21|420.61|418.21|420.61|418.21|420.61|418.21|0
1656413310000|2022-06-28 10:48:30|420.69|418.29|420.69|418.29|420.69|418.29|420.69|418.29|0
1656413320000|2022-06-28 10:48:40|420.61|418.21|420.78|418.38|420.78|418.38|420.61|418.21|0
1656413330000|2022-06-28 10:48:50|420.95|418.55|420.61|418.21|420.95|418.55|420.61|418.21|0
1656413340000|2022-06-28 10:49:00|420.78|418.38|420.86|418.46|420.86|418.46|420.78|418.38|0
1656413350000|2022-06-28 10:49:10|420.78|418.38|420.69|418.29|420.78|418.38|420.61|418.21|0
1656413360000|2022-06-28 10:49:20|420.61|418.21|420.52|418.12|420.61|418.21|420.44|418.04|0
1656413370000|2022-06-28 10:49:30|420.44|418.04|420.61|418.21|420.61|418.21|420.44|418.04|0
1656413380000|2022-06-28 10:49:40|420.44|418.04|420.44|418.04|420.44|418.04|420.44|418.04|0
1656413390000|2022-06-28 10:49:50|420.27|417.87|420.44|418.04|420.44|418.04|420.27|417.87|0
1656413400000|2022-06-28 10:50:00|420.52|418.12|420.61|418.21|420.61|418.21|420.52|418.12|0
1656413410000|2022-06-28 10:50:10|420.44|418.04|420.35|417.95|420.44|418.04|420.35|417.95|0
1656413420000|2022-06-28 10:50:20|420.27|417.87|420.1|417.7|420.27|417.87|420.1|417.7|0
1656413440000|2022-06-28 10:50:40|420.61|418.21|420.61|418.21|420.78|418.38|420.61|418.21|0
1656413450000|2022-06-28 10:50:50|420.78|418.38|420.44|418.04|420.78|418.38|420.44|418.04|0
1656413460000|2022-06-28 10:51:00|420.27|417.87|420.44|418.04|420.44|418.04|420.27|417.87|0
1656413470000|2022-06-28 10:51:10|420.35|417.95|420.44|418.04|420.44|418.04|420.35|417.95|0
1656413510000|2022-06-28 10:51:50|420.6|418.2|420.6|418.2|420.6|418.2|420.6|418.2|0
1656413520000|2022-06-28 10:52:00|420.44|418.04|420.27|417.87|420.44|418.04|420.27|417.87|0
1656413530000|2022-06-28 10:52:10|420.35|417.95|420.43|418.03|420.43|418.03|420.27|417.87|0
1656413540000|2022-06-28 10:52:20|420.35|417.95|420.43|418.03|420.43|418.03|420.27|417.87|0
1656413550000|2022-06-28 10:52:30|420.27|417.87|420.43|418.03|420.43|418.03|420.27|417.87|0
1656413560000|2022-06-28 10:52:40|420.35|417.95|420.1|417.7|420.35|417.95|420.1|417.7|0
1656413570000|2022-06-28 10:52:50|420.18|417.78|420.18|417.78|420.18|417.78|420.18|417.78|0
1656413580000|2022-06-28 10:53:00|420.26|417.86|420.26|417.86|420.26|417.86|420.26|417.86|0
1656413590000|2022-06-28 10:53:10|420.43|418.03|420.35|417.95|420.43|418.03|420.26|417.86|0
1656413600000|2022-06-28 10:53:20|420.43|418.03|420.35|417.95|420.43|418.03|420.35|417.95|0
1656413610000|2022-06-28 10:53:30|420.43|418.03|420.43|418.03|420.43|418.03|420.43|418.03|0
1656413620000|2022-06-28 10:53:40|420.52|418.12|420.6|418.2|420.6|418.2|420.52|418.12|0
1656413630000|2022-06-28 10:53:50|420.77|418.37|420.6|418.2|420.94|418.54|420.6|418.2|0
1656413640000|2022-06-28 10:54:00|420.52|418.12|420.43|418.03|420.52|418.12|420.43|418.03|0
1656413650000|2022-06-28 10:54:10|420.6|418.2|420.77|418.37|420.86|418.46|420.6|418.2|0
1656413660000|2022-06-28 10:54:20|420.94|418.54|420.94|418.54|420.94|418.54|420.77|418.37|0
1656413670000|2022-06-28 10:54:30|420.77|418.37|420.09|417.69|420.77|418.37|420.09|417.69|0
1656413680000|2022-06-28 10:54:40|419.92|417.52|419.17|416.77|419.92|417.52|419.17|416.77|0
1656413690000|2022-06-28 10:54:50|419.25|416.85|419.08|416.68|419.25|416.85|419.08|416.68|0
1656413700000|2022-06-28 10:55:00|419|416.6|419.33|416.93|419.33|416.93|419|416.6|0
1656413710000|2022-06-28 10:55:10|419.25|416.85|419.25|416.85|419.25|416.85|419.25|416.85|0
1656413720000|2022-06-28 10:55:20|419.42|417.02|419.59|417.19|419.59|417.19|419.42|417.02|0
1656413730000|2022-06-28 10:55:30|419.67|417.27|419.75|417.35|419.75|417.35|419.67|417.27|0
1656413740000|2022-06-28 10:55:40|419.59|417.19|419.5|417.1|419.59|417.19|419.5|417.1|0
1656413750000|2022-06-28 10:55:50|419.42|417.02|419.59|417.19|419.59|417.19|419.42|417.02|0
1656413770000|2022-06-28 10:56:10|419.75|417.35|419.67|417.27|419.75|417.35|419.59|417.19|0
1656413780000|2022-06-28 10:56:20|419.75|417.35|419.25|416.85|419.75|417.35|419.25|416.85|0
1656413790000|2022-06-28 10:56:30|419.08|416.68|418.4|416|419.08|416.68|418.4|416|0
1656413800000|2022-06-28 10:56:40|417.89|415.49|417.72|415.32|417.89|415.49|417.72|415.32|0
1656413810000|2022-06-28 10:56:50|417.64|415.24|418.4|416|418.4|416|417.64|415.24|0
1656413820000|2022-06-28 10:57:00|418.49|416.09|418.32|415.92|418.49|416.09|418.32|415.92|0
1656413830000|2022-06-28 10:57:10|418.23|415.83|417.89|415.49|418.23|415.83|417.89|415.49|0
1656413840000|2022-06-28 10:57:20|417.81|415.41|418.15|415.75|418.15|415.75|417.81|415.41|0
1656413850000|2022-06-28 10:57:30|418.23|415.83|418.23|415.83|418.4|416|418.23|415.83|0
1656413860000|2022-06-28 10:57:40|418.49|416.09|418.4|416|418.57|416.17|418.4|416|0
1656413870000|2022-06-28 10:57:50|418.74|416.34|418.74|416.34|418.74|416.34|418.74|416.34|0
1656413880000|2022-06-28 10:58:00|418.83|416.43|418.74|416.34|418.83|416.43|418.74|416.34|0
1656413890000|2022-06-28 10:58:10|418.66|416.26|418.74|416.34|418.91|416.51|418.66|416.26|0
1656413900000|2022-06-28 10:58:20|418.66|416.26|418.4|416|418.66|416.26|418.23|415.83|0
1656413910000|2022-06-28 10:58:30|418.32|415.92|418.23|415.83|418.32|415.92|418.06|415.66|0
1656413920000|2022-06-28 10:58:40|418.57|416.17|418.66|416.26|418.66|416.26|418.57|416.17|0
1656413930000|2022-06-28 10:58:50|418.57|416.17|418.49|416.09|418.57|416.17|418.4|416|0
1656413940000|2022-06-28 10:59:00|418.4|416|418.32|415.92|418.4|416|418.32|415.92|0
1656413950000|2022-06-28 10:59:10|418.23|415.83|418.15|415.75|418.23|415.83|418.15|415.75|0
1656413960000|2022-06-28 10:59:20|418.23|415.83|419.24|416.84|419.24|416.84|418.23|415.83|0
1656413970000|2022-06-28 10:59:30|419.33|416.93|419.16|416.76|419.41|417.01|419.16|416.76|0
1656413980000|2022-06-28 10:59:40|419.24|416.84|418.49|416.09|419.24|416.84|418.49|416.09|0
1656413990000|2022-06-28 10:59:50|418.57|416.17|418.32|415.92|418.57|416.17|418.32|415.92|0
1656414000000|2022-06-28 11:00:00|418.49|416.09|418.57|416.17|418.57|416.17|418.49|416.09|0
1656414010000|2022-06-28 11:00:10|418.74|416.34|418.23|415.83|418.74|416.34|418.23|415.83|0
1656414020000|2022-06-28 11:00:20|418.49|416.09|418.49|416.09|418.57|416.17|418.49|416.09|0
1656414030000|2022-06-28 11:00:30|418.57|416.17|418.57|416.17|418.57|416.17|418.4|416|0
1656414040000|2022-06-28 11:00:40|418.65|416.25|418.91|416.51|418.91|416.51|418.65|416.25|0
1656414050000|2022-06-28 11:00:50|418.82|416.42|418.65|416.25|418.82|416.42|418.65|416.25|0
1656414060000|2022-06-28 11:01:00|418.74|416.34|419.07|416.67|419.07|416.67|418.74|416.34|0
1656414070000|2022-06-28 11:01:10|419.16|416.76|419.58|417.18|419.58|417.18|419.16|416.76|0
1656414080000|2022-06-28 11:01:20|419.75|417.35|419.75|417.35|419.75|417.35|419.75|417.35|0
1656414090000|2022-06-28 11:01:30|419.58|417.18|419.24|416.84|419.58|417.18|419.24|416.84|0
1656414100000|2022-06-28 11:01:40|419.58|417.18|419.5|417.1|419.58|417.18|419.5|417.1|0
1656414110000|2022-06-28 11:01:50|419.67|417.27|419.58|417.18|419.67|417.27|419.58|417.18|0
1656414120000|2022-06-28 11:02:00|419.92|417.52|419.67|417.27|420.01|417.61|419.67|417.27|0
1656414130000|2022-06-28 11:02:10|419.75|417.35|419.75|417.35|419.75|417.35|419.75|417.35|0
1656414140000|2022-06-28 11:02:20|419.84|417.44|419.92|417.52|419.92|417.52|419.75|417.35|0
1656414150000|2022-06-28 11:02:30|419.84|417.44|420.09|417.69|420.09|417.69|419.84|417.44|0
1656414160000|2022-06-28 11:02:40|420.26|417.86|420.26|417.86|420.26|417.86|420.26|417.86|0
1656414170000|2022-06-28 11:02:50|419.75|417.35|419.75|417.35|419.75|417.35|419.75|417.35|0
1656414190000|2022-06-28 11:03:10|419.67|417.27|419.67|417.27|419.67|417.27|419.67|417.27|0
1656414200000|2022-06-28 11:03:20|420.26|417.86|420.6|418.2|420.6|418.2|420.26|417.86|0
1656414210000|2022-06-28 11:03:30|420.43|418.03|420.09|417.69|420.43|418.03|420.09|417.69|0
1656414220000|2022-06-28 11:03:40|420.26|417.86|420.26|417.86|420.43|418.03|420.26|417.86|0
1656414230000|2022-06-28 11:03:50|420.35|417.95|420.18|417.78|420.35|417.95|420.09|417.69|0
1656414240000|2022-06-28 11:04:00|420.09|417.69|420.43|418.03|420.43|418.03|420.09|417.69|0
1656414250000|2022-06-28 11:04:10|420.26|417.86|420.09|417.69|420.35|417.95|420.09|417.69|0
1656414260000|2022-06-28 11:04:20|419.92|417.52|420.09|417.69|420.18|417.78|419.92|417.52|0
1656414270000|2022-06-28 11:04:30|420.01|417.61|420.01|417.61|420.01|417.61|420.01|417.61|0
1656414280000|2022-06-28 11:04:40|419.92|417.52|419.58|417.18|419.92|417.52|419.5|417.1|0
1656414290000|2022-06-28 11:04:50|419.75|417.35|419.92|417.52|420.01|417.61|419.75|417.35|0
1656414300000|2022-06-28 11:05:00|420.26|417.86|420.52|418.12|420.52|418.12|420.26|417.86|0
1656414310000|2022-06-28 11:05:10|420.26|417.86|420.26|417.86|420.26|417.86|420.09|417.69|0
1656414320000|2022-06-28 11:05:20|420.35|417.95|420.09|417.69|420.35|417.95|420.09|417.69|0
1656414330000|2022-06-28 11:05:30|419.92|417.52|419.84|417.44|419.92|417.52|419.84|417.44|0
1656414340000|2022-06-28 11:05:40|419.75|417.35|420.01|417.61|420.01|417.61|419.75|417.35|0
1656414350000|2022-06-28 11:05:50|420.09|417.69|419.92|417.52|420.09|417.69|419.92|417.52|0
1656414360000|2022-06-28 11:06:00|419.84|417.44|419.58|417.18|419.84|417.44|419.58|417.18|0
1656414370000|2022-06-28 11:06:10|419.5|417.1|419.24|416.84|419.5|417.1|419.24|416.84|0
1656414380000|2022-06-28 11:06:20|419.16|416.76|419.41|417.01|419.41|417.01|419.16|416.76|0
1656414390000|2022-06-28 11:06:30|419.5|417.1|419.75|417.35|419.75|417.35|419.41|417.01|0
1656414410000|2022-06-28 11:06:50|419.58|417.18|419.58|417.18|419.75|417.35|419.58|417.18|0
1656414420000|2022-06-28 11:07:00|419.75|417.35|419.58|417.18|419.75|417.35|419.58|417.18|0
1656414430000|2022-06-28 11:07:10|419.41|417.01|419.58|417.18|419.58|417.18|419.41|417.01|0
1656414440000|2022-06-28 11:07:20|419.5|417.1|419.33|416.93|419.5|417.1|419.33|416.93|0
1656414450000|2022-06-28 11:07:30|419.41|417.01|419.41|417.01|419.41|417.01|419.33|416.93|0
1656414470000|2022-06-28 11:07:50|419.16|416.76|419.07|416.67|419.16|416.76|419.07|416.67|0
1656414480000|2022-06-28 11:08:00|418.99|416.59|418.99|416.59|418.99|416.59|418.99|416.59|0
1656414490000|2022-06-28 11:08:10|419.07|416.67|418.9|416.5|419.07|416.67|418.9|416.5|0
1656414500000|2022-06-28 11:08:20|419.07|416.67|419.07|416.67|419.07|416.67|418.99|416.59|0
1656414510000|2022-06-28 11:08:30|418.9|416.5|418.99|416.59|418.99|416.59|418.82|416.42|0
1656414520000|2022-06-28 11:08:40|418.9|416.5|418.9|416.5|418.9|416.5|418.82|416.42|0
1656414530000|2022-06-28 11:08:50|418.99|416.59|418.9|416.5|419.07|416.67|418.9|416.5|0
1656414540000|2022-06-28 11:09:00|418.82|416.42|418.73|416.33|418.82|416.42|418.73|416.33|0
1656414550000|2022-06-28 11:09:10|418.56|416.16|418.56|416.16|418.73|416.33|418.56|416.16|0
1656414560000|2022-06-28 11:09:20|418.39|415.99|418.39|415.99|418.39|415.99|418.22|415.82|0
1656414570000|2022-06-28 11:09:30|418.31|415.91|418.31|415.91|418.31|415.91|418.31|415.91|0
1656414580000|2022-06-28 11:09:40|418.22|415.82|418.22|415.82|418.31|415.91|418.22|415.82|0
1656414590000|2022-06-28 11:09:50|418.39|415.99|418.06|415.66|418.48|416.08|418.06|415.66|0
1656414600000|2022-06-28 11:10:00|417.89|415.49|418.48|416.08|418.48|416.08|417.89|415.49|0
1656414610000|2022-06-28 11:10:10|418.39|415.99|418.9|416.5|418.9|416.5|418.39|415.99|0
1656414620000|2022-06-28 11:10:20|418.73|416.33|418.73|416.33|418.73|416.33|418.73|416.33|0
1656414630000|2022-06-28 11:10:30|418.39|415.99|418.39|415.99|418.39|415.99|418.39|415.99|0
1656414640000|2022-06-28 11:10:40|418.22|415.82|418.39|415.99|418.39|415.99|418.06|415.66|0
1656414650000|2022-06-28 11:10:50|418.73|416.33|418.9|416.5|418.9|416.5|418.65|416.25|0
1656414660000|2022-06-28 11:11:00|418.73|416.33|418.65|416.25|418.9|416.5|418.65|416.25|0
1656414670000|2022-06-28 11:11:10|418.56|416.16|418.65|416.25|418.65|416.25|418.56|416.16|0
1656414680000|2022-06-28 11:11:20|418.56|416.16|418.73|416.33|418.73|416.33|418.56|416.16|0
1656414690000|2022-06-28 11:11:30|418.56|416.16|418.56|416.16|418.56|416.16|418.56|416.16|0
1656414700000|2022-06-28 11:11:40|418.73|416.33|418.65|416.25|418.73|416.33|418.56|416.16|0
1656414710000|2022-06-28 11:11:50|418.73|416.33|418.9|416.5|418.9|416.5|418.73|416.33|0
1656414720000|2022-06-28 11:12:00|418.73|416.33|418.65|416.25|418.73|416.33|418.56|416.16|0
1656414740000|2022-06-28 11:12:20|418.56|416.16|418.22|415.82|418.56|416.16|418.22|415.82|0
1656414750000|2022-06-28 11:12:30|418.31|415.91|418.05|415.65|418.31|415.91|418.05|415.65|0
1656414760000|2022-06-28 11:12:40|418.39|415.99|418.65|416.25|418.65|416.25|418.31|415.91|0
1656414770000|2022-06-28 11:12:50|418.73|416.33|418.65|416.25|418.73|416.33|418.65|416.25|0
1656414780000|2022-06-28 11:13:00|418.73|416.33|418.73|416.33|418.73|416.33|418.56|416.16|0
1656414790000|2022-06-28 11:13:10|418.65|416.25|418.73|416.33|418.73|416.33|418.65|416.25|0
1656414800000|2022-06-28 11:13:20|418.65|416.25|418.31|415.91|418.65|416.25|418.31|415.91|0
1656414810000|2022-06-28 11:13:30|418.22|415.82|418.22|415.82|418.22|415.82|418.22|415.82|0
1656414820000|2022-06-28 11:13:40|418.39|415.99|418.39|415.99|418.39|415.99|418.39|415.99|0
1656414830000|2022-06-28 11:13:50|418.31|415.91|418.22|415.82|418.31|415.91|418.22|415.82|0
1656414840000|2022-06-28 11:14:00|418.14|415.74|417.88|415.48|418.14|415.74|417.88|415.48|0
1656414850000|2022-06-28 11:14:10|417.72|415.32|417.72|415.32|417.88|415.48|417.72|415.32|0
1656414860000|2022-06-28 11:14:20|417.8|415.4|417.88|415.48|417.88|415.48|417.8|415.4|0
1656414880000|2022-06-28 11:14:40|418.05|415.65|418.22|415.82|418.22|415.82|418.05|415.65|0
1656414890000|2022-06-28 11:14:50|418.31|415.91|418.05|415.65|418.31|415.91|418.05|415.65|0
1656414900000|2022-06-28 11:15:00|418.39|415.99|418.39|415.99|418.56|416.16|418.39|415.99|0
1656414910000|2022-06-28 11:15:10|418.22|415.82|418.22|415.82|418.22|415.82|418.22|415.82|0
1656414920000|2022-06-28 11:15:20|418.39|415.99|418.39|415.99|418.39|415.99|418.39|415.99|0
1656414930000|2022-06-28 11:15:30|418.22|415.82|418.22|415.82|418.31|415.91|418.22|415.82|0
1656414940000|2022-06-28 11:15:40|418.39|415.99|418.39|415.99|418.39|415.99|418.39|415.99|0
1656414950000|2022-06-28 11:15:50|418.48|416.08|418.39|415.99|418.48|416.08|418.39|415.99|0
1656414960000|2022-06-28 11:16:00|418.48|416.08|418.39|415.99|418.48|416.08|418.39|415.99|0
1656414970000|2022-06-28 11:16:10|418.22|415.82|418.22|415.82|418.22|415.82|418.22|415.82|0
1656414990000|2022-06-28 11:16:30|418.31|415.91|418.39|415.99|418.39|415.99|418.31|415.91|0
1656415000000|2022-06-28 11:16:40|418.56|416.16|418.56|416.16|418.56|416.16|418.56|416.16|0
1656415010000|2022-06-28 11:16:50|418.31|415.91|418.31|415.91|418.31|415.91|418.31|415.91|0
1656415020000|2022-06-28 11:17:00|418.14|415.74|418.05|415.65|418.14|415.74|418.05|415.65|0
1656415030000|2022-06-28 11:17:10|418.14|415.74|418.22|415.82|418.22|415.82|418.05|415.65|0
1656415040000|2022-06-28 11:17:20|418.05|415.65|418.31|415.91|418.31|415.91|418.05|415.65|0
1656415050000|2022-06-28 11:17:30|418.56|416.16|418.22|415.82|418.73|416.33|418.22|415.82|0
1656415060000|2022-06-28 11:17:40|418.05|415.65|418.48|416.08|418.56|416.16|418.05|415.65|0
1656415070000|2022-06-28 11:17:50|418.56|416.16|418.39|415.99|418.56|416.16|418.39|415.99|0
1656415080000|2022-06-28 11:18:00|418.22|415.82|418.39|415.99|418.39|415.99|418.22|415.82|0
1656415090000|2022-06-28 11:18:10|418.22|415.82|418.39|415.99|418.39|415.99|418.22|415.82|0
1656415110000|2022-06-28 11:18:30|418.56|416.16|418.56|416.16|418.56|416.16|418.56|416.16|0
1656415130000|2022-06-28 11:18:50|418.65|416.25|418.73|416.33|418.73|416.33|418.65|416.25|0
1656415140000|2022-06-28 11:19:00|418.56|416.16|418.56|416.16|418.73|416.33|418.56|416.16|0
1656415150000|2022-06-28 11:19:10|418.65|416.25|418.65|416.25|418.65|416.25|418.65|416.25|0
1656415160000|2022-06-28 11:19:20|418.56|416.16|418.65|416.25|418.65|416.25|418.56|416.16|0
1656415170000|2022-06-28 11:19:30|418.56|416.16|418.73|416.33|418.73|416.33|418.56|416.16|0
1656415180000|2022-06-28 11:19:40|418.65|416.25|418.56|416.16|418.65|416.25|418.56|416.16|0
1656415190000|2022-06-28 11:19:50|418.48|416.08|418.39|415.99|418.56|416.16|418.39|415.99|0
1656415200000|2022-06-28 11:20:00|418.22|415.82|418.31|415.91|418.31|415.91|418.22|415.82|0
1656415210000|2022-06-28 11:20:10|418.22|415.82|418.31|415.91|418.39|415.99|418.22|415.82|0
1656415220000|2022-06-28 11:20:20|418.39|415.99|418.39|415.99|418.39|415.99|418.39|415.99|0
1656415230000|2022-06-28 11:20:30|418.56|416.16|418.39|415.99|418.56|416.16|418.39|415.99|0
1656415240000|2022-06-28 11:20:40|418.56|416.16|418.56|416.16|418.56|416.16|418.56|416.16|0
1656415250000|2022-06-28 11:20:50|418.48|416.08|418.48|416.08|418.56|416.16|418.48|416.08|0
1656415260000|2022-06-28 11:21:00|418.56|416.16|418.56|416.16|418.56|416.16|418.56|416.16|0
1656415270000|2022-06-28 11:21:10|418.48|416.08|418.73|416.33|418.73|416.33|418.48|416.08|0
1656415280000|2022-06-28 11:21:20|418.9|416.5|418.82|416.42|418.9|416.5|418.82|416.42|0
1656415290000|2022-06-28 11:21:30|418.9|416.5|418.82|416.42|418.9|416.5|418.73|416.33|0
1656415300000|2022-06-28 11:21:40|418.73|416.33|418.73|416.33|418.73|416.33|418.73|416.33|0
1656415310000|2022-06-28 11:21:50|418.65|416.25|418.56|416.16|418.65|416.25|418.56|416.16|0
1656415320000|2022-06-28 11:22:00|418.48|416.08|418.56|416.16|418.56|416.16|418.48|416.08|0
1656415340000|2022-06-28 11:22:20|418.65|416.25|418.65|416.25|418.65|416.25|418.65|416.25|0
1656415350000|2022-06-28 11:22:30|418.56|416.16|418.56|416.16|418.56|416.16|418.56|416.16|0
1656415360000|2022-06-28 11:22:40|418.65|416.25|418.56|416.16|418.65|416.25|418.56|416.16|0
1656415390000|2022-06-28 11:23:10|418.39|415.99|418.39|415.99|418.39|415.99|418.39|415.99|0
1656415400000|2022-06-28 11:23:20|418.48|416.08|418.56|416.16|418.56|416.16|418.48|416.08|0
1656415410000|2022-06-28 11:23:30|418.48|416.08|418.39|415.99|418.48|416.08|418.39|415.99|0
1656415430000|2022-06-28 11:23:50|418.31|415.91|418.31|415.91|418.31|415.91|418.31|415.91|0
1656415440000|2022-06-28 11:24:00|418.05|415.65|418.22|415.82|418.22|415.82|417.97|415.57|0
1656415450000|2022-06-28 11:24:10|418.31|415.91|418.31|415.91|418.31|415.91|418.31|415.91|0
1656415460000|2022-06-28 11:24:20|418.22|415.82|418.22|415.82|418.22|415.82|418.22|415.82|0
1656415500000|2022-06-28 11:25:00|418.39|415.99|418.56|416.16|418.56|416.16|418.39|415.99|0
1656415510000|2022-06-28 11:25:10|418.48|416.08|418.56|416.16|418.56|416.16|418.39|415.99|0
1656415520000|2022-06-28 11:25:20|418.39|415.99|418.56|416.16|418.56|416.16|418.39|415.99|0
1656415540000|2022-06-28 11:25:40|418.73|416.33|418.73|416.33|418.73|416.33|418.73|416.33|0
1656415550000|2022-06-28 11:25:50|418.81|416.41|418.9|416.5|418.9|416.5|418.81|416.41|0
1656415560000|2022-06-28 11:26:00|418.73|416.33|418.73|416.33|418.73|416.33|418.73|416.33|0
1656415570000|2022-06-28 11:26:10|418.9|416.5|418.73|416.33|418.9|416.5|418.73|416.33|0
1656415580000|2022-06-28 11:26:20|418.81|416.41|418.9|416.5|418.9|416.5|418.81|416.41|0
1656415590000|2022-06-28 11:26:30|419.06|416.66|418.89|416.49|419.06|416.66|418.89|416.49|0
1656415600000|2022-06-28 11:26:40|418.98|416.58|419.06|416.66|419.06|416.66|418.98|416.58|0
1656415610000|2022-06-28 11:26:50|419.15|416.75|418.89|416.49|419.15|416.75|418.89|416.49|0
1656415620000|2022-06-28 11:27:00|418.81|416.41|418.73|416.33|418.81|416.41|418.73|416.33|0
1656415630000|2022-06-28 11:27:10|418.81|416.41|418.81|416.41|418.81|416.41|418.81|416.41|0
1656415640000|2022-06-28 11:27:20|418.73|416.33|418.73|416.33|418.73|416.33|418.73|416.33|0
1656415660000|2022-06-28 11:27:40|418.56|416.16|418.56|416.16|418.56|416.16|418.56|416.16|0
1656415680000|2022-06-28 11:28:00|418.22|415.82|418.22|415.82|418.22|415.82|418.22|415.82|0
1656415690000|2022-06-28 11:28:10|418.39|415.99|418.22|415.82|418.39|415.99|418.05|415.65|0
1656415710000|2022-06-28 11:28:30|418.05|415.65|418.22|415.82|418.22|415.82|418.05|415.65|0
1656415730000|2022-06-28 11:28:50|418.14|415.74|418.05|415.65|418.14|415.74|418.05|415.65|0
1656415740000|2022-06-28 11:29:00|417.88|415.48|417.37|414.97|417.88|415.48|417.37|414.97|0
1656415750000|2022-06-28 11:29:10|417.2|414.8|417.2|414.8|417.2|414.8|416.95|414.55|0
1656415760000|2022-06-28 11:29:20|417.03|414.63|416.86|414.46|417.03|414.63|416.86|414.46|0
1656415770000|2022-06-28 11:29:30|416.78|414.38|416.36|413.96|416.78|414.38|416.36|413.96|0
1656415780000|2022-06-28 11:29:40|416.53|414.13|416.61|414.21|416.61|414.21|416.53|414.13|0
1656415790000|2022-06-28 11:29:50|416.7|414.3|416.45|414.05|416.7|414.3|416.45|414.05|0
1656415800000|2022-06-28 11:30:00|416.53|414.13|416.69|414.29|416.69|414.29|416.53|414.13|0
1656415820000|2022-06-28 11:30:20|416.86|414.46|416.69|414.29|416.86|414.46|416.69|414.29|0
1656415830000|2022-06-28 11:30:30|416.53|414.13|416.69|414.29|416.69|414.29|416.53|414.13|0
1656415840000|2022-06-28 11:30:40|416.61|414.21|416.86|414.46|416.86|414.46|416.61|414.21|0
1656415850000|2022-06-28 11:30:50|417.03|414.63|417.03|414.63|417.12|414.72|417.03|414.63|0
1656415860000|2022-06-28 11:31:00|416.86|414.46|417.03|414.63|417.03|414.63|416.86|414.46|0
1656415870000|2022-06-28 11:31:10|417.2|414.8|417.03|414.63|417.2|414.8|417.03|414.63|0
1656415880000|2022-06-28 11:31:20|417.12|414.72|417.12|414.72|417.12|414.72|417.12|414.72|0
1656415890000|2022-06-28 11:31:30|417.03|414.63|417.03|414.63|417.03|414.63|417.03|414.63|0
1656415900000|2022-06-28 11:31:40|416.86|414.46|417.03|414.63|417.03|414.63|416.86|414.46|0
1656415910000|2022-06-28 11:31:50|416.86|414.46|416.86|414.46|416.86|414.46|416.86|414.46|0
1656415930000|2022-06-28 11:32:10|416.95|414.55|417.12|414.72|417.12|414.72|416.95|414.55|0
1656415940000|2022-06-28 11:32:20|417.2|414.8|417.2|414.8|417.2|414.8|417.12|414.72|0
1656415950000|2022-06-28 11:32:30|417.37|414.97|417.46|415.06|417.46|415.06|417.37|414.97|0
1656415960000|2022-06-28 11:32:40|417.37|414.97|417.46|415.06|417.46|415.06|417.37|414.97|0
1656415970000|2022-06-28 11:32:50|417.37|414.97|417.46|415.06|417.46|415.06|417.37|414.97|0
1656415980000|2022-06-28 11:33:00|417.37|414.97|417.03|414.63|417.37|414.97|417.03|414.63|0
1656415990000|2022-06-28 11:33:10|416.86|414.46|417.03|414.63|417.03|414.63|416.86|414.46|0
1656416000000|2022-06-28 11:33:20|416.95|414.55|417.03|414.63|417.03|414.63|416.95|414.55|0
1656416010000|2022-06-28 11:33:30|416.95|414.55|417.03|414.63|417.03|414.63|416.95|414.55|0
1656416020000|2022-06-28 11:33:40|416.86|414.46|417.12|414.72|417.12|414.72|416.86|414.46|0
1656416030000|2022-06-28 11:33:50|417.2|414.8|417.2|414.8|417.2|414.8|417.2|414.8|0
1656416040000|2022-06-28 11:34:00|417.37|414.97|417.37|414.97|417.37|414.97|417.2|414.8|0
1656416050000|2022-06-28 11:34:10|417.2|414.8|417.37|414.97|417.37|414.97|417.2|414.8|0
1656416060000|2022-06-28 11:34:20|417.29|414.89|417.2|414.8|417.37|414.97|417.2|414.8|0
1656416100000|2022-06-28 11:35:00|417.37|414.97|417.03|414.63|417.37|414.97|417.03|414.63|0
1656416110000|2022-06-28 11:35:10|417.2|414.8|417.71|415.31|417.71|415.31|417.2|414.8|0
1656416120000|2022-06-28 11:35:20|417.88|415.48|417.88|415.48|417.88|415.48|417.88|415.48|0
1656416130000|2022-06-28 11:35:30|418.21|415.81|418.3|415.9|418.38|415.98|418.21|415.81|0
1656416140000|2022-06-28 11:35:40|418.04|415.64|417.79|415.39|418.04|415.64|417.54|415.14|0
1656416150000|2022-06-28 11:35:50|417.88|415.48|417.88|415.48|417.96|415.56|417.88|415.48|0
1656416160000|2022-06-28 11:36:00|418.04|415.64|418.04|415.64|418.04|415.64|418.04|415.64|0
1656416180000|2022-06-28 11:36:20|417.88|415.48|418.04|415.64|418.04|415.64|417.88|415.48|0
1656416190000|2022-06-28 11:36:30|417.88|415.48|418.04|415.64|418.04|415.64|417.88|415.48|0
1656416200000|2022-06-28 11:36:40|418.21|415.81|418.21|415.81|418.21|415.81|418.21|415.81|0
1656416210000|2022-06-28 11:36:50|418.38|415.98|418.04|415.64|418.38|415.98|418.04|415.64|0
1656416220000|2022-06-28 11:37:00|418.13|415.73|418.04|415.64|418.13|415.73|418.04|415.64|0
1656416240000|2022-06-28 11:37:20|417.88|415.48|417.79|415.39|417.88|415.48|417.79|415.39|0
1656416250000|2022-06-28 11:37:30|418.04|415.64|417.87|415.47|418.04|415.64|417.79|415.39|0
1656416260000|2022-06-28 11:37:40|417.71|415.31|417.71|415.31|417.71|415.31|417.71|415.31|0
1656416270000|2022-06-28 11:37:50|417.62|415.22|417.71|415.31|417.71|415.31|417.62|415.22|0
1656416280000|2022-06-28 11:38:00|417.54|415.14|417.62|415.22|417.71|415.31|417.54|415.14|0
1656416290000|2022-06-28 11:38:10|417.54|415.14|417.62|415.22|417.71|415.31|417.54|415.14|0
1656416300000|2022-06-28 11:38:20|417.71|415.31|417.71|415.31|417.71|415.31|417.71|415.31|0
1656416310000|2022-06-28 11:38:30|417.79|415.39|417.79|415.39|417.79|415.39|417.79|415.39|0
1656416320000|2022-06-28 11:38:40|417.87|415.47|417.96|415.56|418.04|415.64|417.79|415.39|0
1656416330000|2022-06-28 11:38:50|418.04|415.64|418.04|415.64|418.04|415.64|418.04|415.64|0
1656416340000|2022-06-28 11:39:00|418.21|415.81|418.21|415.81|418.21|415.81|418.21|415.81|0
1656416350000|2022-06-28 11:39:10|418.04|415.64|418.21|415.81|418.21|415.81|418.04|415.64|0
1656416360000|2022-06-28 11:39:20|418.13|415.73|418.04|415.64|418.13|415.73|418.04|415.64|0
1656416370000|2022-06-28 11:39:30|418.21|415.81|418.38|415.98|418.38|415.98|418.21|415.81|0
1656416380000|2022-06-28 11:39:40|418.55|416.15|418.55|416.15|418.55|416.15|418.47|416.07|0
1656416390000|2022-06-28 11:39:50|418.47|416.07|418.04|415.64|418.47|416.07|418.04|415.64|0
1656416400000|2022-06-28 11:40:00|418.21|415.81|418.3|415.9|418.3|415.9|418.21|415.81|0
1656416410000|2022-06-28 11:40:10|418.38|415.98|418.55|416.15|418.55|416.15|418.38|415.98|0
1656416430000|2022-06-28 11:40:30|418.38|415.98|418.38|415.98|418.38|415.98|418.21|415.81|0
1656416460000|2022-06-28 11:41:00|418.04|415.64|418.04|415.64|418.04|415.64|418.04|415.64|0
1656416470000|2022-06-28 11:41:10|417.87|415.47|417.7|415.3|417.87|415.47|417.7|415.3|0
1656416490000|2022-06-28 11:41:30|417.54|415.14|417.87|415.47|417.87|415.47|417.54|415.14|0
1656416500000|2022-06-28 11:41:40|417.79|415.39|417.87|415.47|417.87|415.47|417.79|415.39|0
1656416510000|2022-06-28 11:41:50|417.79|415.39|417.79|415.39|417.87|415.47|417.79|415.39|0
1656416520000|2022-06-28 11:42:00|417.87|415.47|418.04|415.64|418.04|415.64|417.87|415.47|0
1656416530000|2022-06-28 11:42:10|417.96|415.56|417.87|415.47|418.04|415.64|417.87|415.47|0
1656416540000|2022-06-28 11:42:20|417.7|415.3|417.87|415.47|417.87|415.47|417.7|415.3|0
1656416550000|2022-06-28 11:42:30|417.7|415.3|417.7|415.3|417.7|415.3|417.7|415.3|0
1656416560000|2022-06-28 11:42:40|417.53|415.13|417.7|415.3|417.7|415.3|417.53|415.13|0
1656416570000|2022-06-28 11:42:50|417.79|415.39|417.96|415.56|417.96|415.56|417.79|415.39|0
1656416580000|2022-06-28 11:43:00|417.87|415.47|417.62|415.22|417.87|415.47|417.62|415.22|0
1656416590000|2022-06-28 11:43:10|417.53|415.13|417.53|415.13|417.53|415.13|417.53|415.13|0
1656416600000|2022-06-28 11:43:20|417.37|414.97|417.37|414.97|417.37|414.97|417.37|414.97|0
1656416610000|2022-06-28 11:43:30|417.7|415.3|417.7|415.3|417.7|415.3|417.7|415.3|0
1656416620000|2022-06-28 11:43:40|417.53|415.13|417.53|415.13|417.53|415.13|417.53|415.13|0
1656416630000|2022-06-28 11:43:50|417.37|414.97|417.37|414.97|417.37|414.97|417.37|414.97|0
1656416640000|2022-06-28 11:44:00|417.53|415.13|417.28|414.88|417.53|415.13|417.28|414.88|0
1656416650000|2022-06-28 11:44:10|417.36|414.96|417.7|415.3|417.7|415.3|417.36|414.96|0
1656416660000|2022-06-28 11:44:20|417.62|415.22|417.28|414.88|417.62|415.22|417.2|414.8|0
1656416670000|2022-06-28 11:44:30|417.36|414.96|417.28|414.88|417.36|414.96|417.2|414.8|0
1656416680000|2022-06-28 11:44:40|417.2|414.8|417.2|414.8|417.2|414.8|417.2|414.8|0
1656416690000|2022-06-28 11:44:50|417.11|414.71|417.2|414.8|417.2|414.8|417.11|414.71|0
1656416700000|2022-06-28 11:45:00|417.36|414.96|417.2|414.8|417.36|414.96|417.2|414.8|0
1656416710000|2022-06-28 11:45:10|417.36|414.96|417.36|414.96|417.36|414.96|417.36|414.96|0
1656416720000|2022-06-28 11:45:20|417.2|414.8|417.36|414.96|417.36|414.96|417.2|414.8|0
1656416730000|2022-06-28 11:45:30|417.2|414.8|417.2|414.8|417.28|414.88|417.2|414.8|0
1656416740000|2022-06-28 11:45:40|417.36|414.96|417.36|414.96|417.36|414.96|417.2|414.8|0
1656416750000|2022-06-28 11:45:50|417.53|415.13|417.45|415.05|417.53|415.13|417.45|415.05|0
1656416760000|2022-06-28 11:46:00|417.7|415.3|417.62|415.22|417.7|415.3|417.53|415.13|0
1656416770000|2022-06-28 11:46:10|417.7|415.3|417.45|415.05|417.87|415.47|417.45|415.05|0
1656416780000|2022-06-28 11:46:20|417.53|415.13|417.45|415.05|417.53|415.13|417.36|414.96|0
1656416790000|2022-06-28 11:46:30|417.53|415.13|417.53|415.13|417.53|415.13|417.36|414.96|0
1656416800000|2022-06-28 11:46:40|417.45|415.05|417.45|415.05|417.53|415.13|417.45|415.05|0
1656416810000|2022-06-28 11:46:50|417.53|415.13|417.53|415.13|417.53|415.13|417.45|415.05|0
1656416820000|2022-06-28 11:47:00|417.45|415.05|417.53|415.13|417.53|415.13|417.36|414.96|0
1656416830000|2022-06-28 11:47:10|417.62|415.22|417.53|415.13|417.62|415.22|417.53|415.13|0
1656416850000|2022-06-28 11:47:30|417.36|414.96|417.62|415.22|417.62|415.22|417.36|414.96|0
1656416860000|2022-06-28 11:47:40|418.04|415.64|417.7|415.3|418.04|415.64|417.7|415.3|0
1656416870000|2022-06-28 11:47:50|417.53|415.13|417.53|415.13|417.53|415.13|417.36|414.96|0
1656416880000|2022-06-28 11:48:00|417.7|415.3|417.7|415.3|417.87|415.47|417.7|415.3|0
1656416900000|2022-06-28 11:48:20|417.87|415.47|417.62|415.22|417.87|415.47|417.62|415.22|0
1656416910000|2022-06-28 11:48:30|417.7|415.3|417.36|414.96|417.7|415.3|417.36|414.96|0
1656416920000|2022-06-28 11:48:40|417.53|415.13|417.45|415.05|417.53|415.13|417.45|415.05|0
1656416930000|2022-06-28 11:48:50|417.53|415.13|417.62|415.22|417.62|415.22|417.53|415.13|0
1656416940000|2022-06-28 11:49:00|417.53|415.13|417.53|415.13|417.53|415.13|417.53|415.13|0
1656416950000|2022-06-28 11:49:10|417.45|415.05|417.53|415.13|417.53|415.13|417.45|415.05|0
1656416960000|2022-06-28 11:49:20|417.45|415.05|417.7|415.3|417.7|415.3|417.45|415.05|0
1656416980000|2022-06-28 11:49:40|417.87|415.47|417.87|415.47|417.87|415.47|417.87|415.47|0
1656416990000|2022-06-28 11:49:50|418.04|415.64|417.87|415.47|418.04|415.64|417.87|415.47|0
1656417000000|2022-06-28 11:50:00|417.96|415.56|418.04|415.64|418.04|415.64|417.96|415.56|0
1656417030000|2022-06-28 11:50:30|417.87|415.47|417.87|415.47|417.96|415.56|417.87|415.47|0
1656417050000|2022-06-28 11:50:50|418.04|415.64|418.04|415.64|418.04|415.64|418.04|415.64|0
1656417060000|2022-06-28 11:51:00|417.87|415.47|418.04|415.64|418.04|415.64|417.87|415.47|0
1656417100000|2022-06-28 11:51:40|417.87|415.47|417.96|415.56|418.04|415.64|417.87|415.47|0
1656417110000|2022-06-28 11:51:50|418.04|415.64|418.04|415.64|418.38|415.98|418.04|415.64|0
1656417120000|2022-06-28 11:52:00|418.13|415.73|418.13|415.73|418.13|415.73|418.13|415.73|0
1656417130000|2022-06-28 11:52:10|418.21|415.81|418.3|415.9|418.3|415.9|418.21|415.81|0
1656417140000|2022-06-28 11:52:20|418.21|415.81|418.3|415.9|418.38|415.98|418.21|415.81|0
1656417150000|2022-06-28 11:52:30|418.38|415.98|418.55|416.15|418.55|416.15|418.38|415.98|0
1656417160000|2022-06-28 11:52:40|418.88|416.48|418.88|416.48|418.97|416.57|418.88|416.48|0
1656417170000|2022-06-28 11:52:50|418.97|416.57|418.97|416.57|418.97|416.57|418.88|416.48|0
1656417180000|2022-06-28 11:53:00|418.88|416.48|418.88|416.48|418.88|416.48|418.88|416.48|0
1656417190000|2022-06-28 11:53:10|418.71|416.31|418.8|416.4|418.8|416.4|418.71|416.31|0
1656417200000|2022-06-28 11:53:20|418.88|416.48|418.71|416.31|418.88|416.48|418.71|416.31|0
1656417220000|2022-06-28 11:53:40|418.55|416.15|418.63|416.23|418.71|416.31|418.55|416.15|0
1656417230000|2022-06-28 11:53:50|418.8|416.4|418.63|416.23|418.8|416.4|418.63|416.23|0
1656417240000|2022-06-28 11:54:00|418.71|416.31|418.71|416.31|418.71|416.31|418.71|416.31|0
1656417250000|2022-06-28 11:54:10|418.88|416.48|418.88|416.48|418.88|416.48|418.8|416.4|0
1656417260000|2022-06-28 11:54:20|419.14|416.74|419.05|416.65|419.39|416.99|419.05|416.65|0
1656417270000|2022-06-28 11:54:30|418.88|416.48|418.88|416.48|418.88|416.48|418.88|416.48|0
1656417280000|2022-06-28 11:54:40|418.71|416.31|418.71|416.31|418.71|416.31|418.54|416.14|0
1656417290000|2022-06-28 11:54:50|418.54|416.14|418.63|416.23|418.63|416.23|418.54|416.14|0
1656417300000|2022-06-28 11:55:00|418.71|416.31|418.71|416.31|418.71|416.31|418.71|416.31|0
1656417310000|2022-06-28 11:55:10|418.88|416.48|419.05|416.65|419.05|416.65|418.88|416.48|0
1656417320000|2022-06-28 11:55:20|419.22|416.82|419.22|416.82|419.22|416.82|419.22|416.82|0
1656417330000|2022-06-28 11:55:30|419.39|416.99|419.56|417.16|419.56|417.16|419.39|416.99|0
1656417350000|2022-06-28 11:55:50|419.73|417.33|419.56|417.16|419.73|417.33|419.56|417.16|0
1656417360000|2022-06-28 11:56:00|419.65|417.25|419.73|417.33|419.73|417.33|419.65|417.25|0
1656417370000|2022-06-28 11:56:10|419.82|417.42|419.39|416.99|419.9|417.5|419.39|416.99|0
1656417390000|2022-06-28 11:56:30|419.48|417.08|419.22|416.82|419.48|417.08|419.22|416.82|0
1656417400000|2022-06-28 11:56:40|419.39|416.99|419.39|416.99|419.39|416.99|419.22|416.82|0
1656417410000|2022-06-28 11:56:50|419.31|416.91|419.22|416.82|419.31|416.91|419.22|416.82|0
1656417420000|2022-06-28 11:57:00|419.39|416.99|419.39|416.99|419.48|417.08|419.39|416.99|0
1656417430000|2022-06-28 11:57:10|418.88|416.48|418.88|416.48|418.88|416.48|418.88|416.48|0
1656417440000|2022-06-28 11:57:20|418.54|416.14|418.29|415.89|418.54|416.14|418.21|415.81|0
1656417450000|2022-06-28 11:57:30|418.37|415.97|418.37|415.97|418.54|416.14|418.37|415.97|0
1656417460000|2022-06-28 11:57:40|418.21|415.81|418.71|416.31|418.71|416.31|418.21|415.81|0
1656417470000|2022-06-28 11:57:50|419.05|416.65|418.8|416.4|419.05|416.65|418.71|416.31|0
1656417480000|2022-06-28 11:58:00|418.88|416.48|418.71|416.31|418.88|416.48|418.71|416.31|0
1656417490000|2022-06-28 11:58:10|418.8|416.4|418.54|416.14|418.8|416.4|418.54|416.14|0
1656417500000|2022-06-28 11:58:20|418.37|415.97|418.37|415.97|418.37|415.97|418.37|415.97|0
1656417510000|2022-06-28 11:58:30|418.29|415.89|418.2|415.8|418.29|415.89|418.2|415.8|0
1656417520000|2022-06-28 11:58:40|418.04|415.64|418.2|415.8|418.2|415.8|418.04|415.64|0
1656417530000|2022-06-28 11:58:50|418.04|415.64|418.12|415.72|418.12|415.72|418.04|415.64|0
1656417540000|2022-06-28 11:59:00|418.04|415.64|418.04|415.64|418.04|415.64|418.04|415.64|0
1656417550000|2022-06-28 11:59:10|418.2|415.8|418.37|415.97|418.37|415.97|418.2|415.8|0
1656417560000|2022-06-28 11:59:20|418.54|416.14|418.37|415.97|418.54|416.14|418.37|415.97|0
1656417590000|2022-06-28 11:59:50|418.2|415.8|418.2|415.8|418.2|415.8|418.2|415.8|0
1656417600000|2022-06-28 12:00:00|418.37|415.97|418.2|415.8|418.37|415.97|418.2|415.8|0
1656417610000|2022-06-28 12:00:10|418.03|415.63|418.12|415.72|418.12|415.72|418.03|415.63|0
1656417620000|2022-06-28 12:00:20|418.2|415.8|418.03|415.63|418.2|415.8|418.03|415.63|0
1656417630000|2022-06-28 12:00:30|418.2|415.8|418.2|415.8|418.2|415.8|418.2|415.8|0
1656417640000|2022-06-28 12:00:40|418.12|415.72|418.03|415.63|418.12|415.72|418.03|415.63|0
1656417660000|2022-06-28 12:01:00|418.2|415.8|418.12|415.72|418.2|415.8|418.03|415.63|0
1656417670000|2022-06-28 12:01:10|418.03|415.63|418.03|415.63|418.03|415.63|418.03|415.63|0
1656417680000|2022-06-28 12:01:20|417.87|415.47|417.53|415.13|417.87|415.47|417.53|415.13|0
1656417690000|2022-06-28 12:01:30|417.7|415.3|417.78|415.38|417.78|415.38|417.7|415.3|0
1656417700000|2022-06-28 12:01:40|417.7|415.3|417.7|415.3|417.87|415.47|417.7|415.3|0
1656417710000|2022-06-28 12:01:50|417.53|415.13|417.86|415.46|417.87|415.47|417.53|415.13|0
1656417720000|2022-06-28 12:02:00|418.03|415.63|418.46|416.06|418.46|416.06|418.03|415.63|0
1656417730000|2022-06-28 12:02:10|418.37|415.97|418.2|415.8|418.37|415.97|418.2|415.8|0
1656417740000|2022-06-28 12:02:20|418.12|415.72|418.2|415.8|418.2|415.8|418.12|415.72|0
1656417750000|2022-06-28 12:02:30|418.54|416.14|418.54|416.14|418.54|416.14|418.54|416.14|0
1656417760000|2022-06-28 12:02:40|418.71|416.31|418.54|416.14|418.71|416.31|418.54|416.14|0
1656417770000|2022-06-28 12:02:50|418.71|416.31|418.71|416.31|418.71|416.31|418.54|416.14|0
1656417780000|2022-06-28 12:03:00|418.88|416.48|418.88|416.48|418.88|416.48|418.88|416.48|0
1656417790000|2022-06-28 12:03:10|418.97|416.57|418.97|416.57|418.97|416.57|418.97|416.57|0
1656417800000|2022-06-28 12:03:20|419.22|416.82|419.05|416.65|419.22|416.82|419.05|416.65|0
1656417810000|2022-06-28 12:03:30|418.88|416.48|418.88|416.48|418.88|416.48|418.88|416.48|0
1656417820000|2022-06-28 12:03:40|418.71|416.31|418.71|416.31|418.71|416.31|418.54|416.14|0
1656417830000|2022-06-28 12:03:50|418.54|416.14|418.71|416.31|418.71|416.31|418.54|416.14|0
1656417840000|2022-06-28 12:04:00|418.54|416.14|418.71|416.31|418.8|416.4|418.54|416.14|0
1656417850000|2022-06-28 12:04:10|418.54|416.14|418.88|416.48|419.05|416.65|418.54|416.14|0
1656417880000|2022-06-28 12:04:40|418.37|415.97|418.37|415.97|418.37|415.97|418.37|415.97|0
1656417890000|2022-06-28 12:04:50|418.2|415.8|418.03|415.63|418.37|415.97|418.03|415.63|0
1656417900000|2022-06-28 12:05:00|418.2|415.8|418.12|415.72|418.2|415.8|418.12|415.72|0
1656417910000|2022-06-28 12:05:10|418.2|415.8|418.2|415.8|418.2|415.8|418.2|415.8|0
1656417920000|2022-06-28 12:05:20|418.03|415.63|417.86|415.46|418.03|415.63|417.86|415.46|0
1656417940000|2022-06-28 12:05:40|418.03|415.63|418.03|415.63|418.03|415.63|418.03|415.63|0
1656417950000|2022-06-28 12:05:50|418.12|415.72|418.03|415.63|418.12|415.72|418.03|415.63|0
1656417970000|2022-06-28 12:06:10|417.95|415.55|418.37|415.97|418.37|415.97|417.95|415.55|0
1656417980000|2022-06-28 12:06:20|418.29|415.89|418.54|416.14|418.54|416.14|418.29|415.89|0
1656417990000|2022-06-28 12:06:30|418.37|415.97|418.29|415.89|418.37|415.97|418.29|415.89|0
1656418000000|2022-06-28 12:06:40|418.37|415.97|418.54|416.14|418.71|416.31|418.37|415.97|0
1656418010000|2022-06-28 12:06:50|418.37|415.97|418.54|416.14|418.54|416.14|418.37|415.97|0
1656418020000|2022-06-28 12:07:00|418.71|416.31|418.54|416.14|418.71|416.31|418.54|416.14|0
1656418030000|2022-06-28 12:07:10|418.71|416.31|419.22|416.82|419.22|416.82|418.71|416.31|0
1656418050000|2022-06-28 12:07:30|419.39|416.99|419.56|417.16|419.56|417.16|419.39|416.99|0
1656418060000|2022-06-28 12:07:40|419.39|416.99|419.39|416.99|419.39|416.99|419.39|416.99|0
1656418070000|2022-06-28 12:07:50|419.56|417.16|419.31|416.91|419.56|417.16|419.22|416.82|0
1656418080000|2022-06-28 12:08:00|419.22|416.82|419.39|416.99|419.39|416.99|419.22|416.82|0
1656418090000|2022-06-28 12:08:10|419.22|416.82|419.22|416.82|419.22|416.82|419.22|416.82|0
1656418100000|2022-06-28 12:08:20|419.05|416.65|419.05|416.65|419.05|416.65|419.05|416.65|0
1656418120000|2022-06-28 12:08:40|419.22|416.82|419.05|416.65|419.22|416.82|419.05|416.65|0
1656418130000|2022-06-28 12:08:50|418.88|416.48|418.88|416.48|418.88|416.48|418.88|416.48|0
1656418140000|2022-06-28 12:09:00|418.54|416.14|418.54|416.14|418.54|416.14|418.54|416.14|0
1656418150000|2022-06-28 12:09:10|418.46|416.06|418.54|416.14|418.54|416.14|418.37|415.97|0
1656418160000|2022-06-28 12:09:20|418.63|416.23|418.71|416.31|418.71|416.31|418.63|416.23|0
1656418170000|2022-06-28 12:09:30|418.54|416.14|418.54|416.14|418.54|416.14|418.54|416.14|0
1656418180000|2022-06-28 12:09:40|418.37|415.97|418.88|416.48|418.97|416.57|418.37|415.97|0
1656418190000|2022-06-28 12:09:50|419.05|416.65|419.05|416.65|419.05|416.65|419.05|416.65|0
1656418200000|2022-06-28 12:10:00|418.97|416.57|419.05|416.65|419.05|416.65|418.88|416.48|0
1656418210000|2022-06-28 12:10:10|419.22|416.82|419.72|417.32|419.72|417.32|419.22|416.82|0
1656418220000|2022-06-28 12:10:20|419.89|417.49|419.39|416.99|419.89|417.49|419.39|416.99|0
1656418230000|2022-06-28 12:10:30|419.22|416.82|419.39|416.99|419.39|416.99|419.22|416.82|0
1656418240000|2022-06-28 12:10:40|419.05|416.65|419.05|416.65|419.05|416.65|419.05|416.65|0
1656418250000|2022-06-28 12:10:50|419.22|416.82|419.22|416.82|419.22|416.82|419.22|416.82|0
1656418260000|2022-06-28 12:11:00|419.39|416.99|419.22|416.82|419.39|416.99|419.22|416.82|0
1656418270000|2022-06-28 12:11:10|419.3|416.9|419.39|416.99|419.55|417.15|419.3|416.9|0
1656418280000|2022-06-28 12:11:20|419.22|416.82|419.39|416.99|419.39|416.99|419.22|416.82|0
1656418290000|2022-06-28 12:11:30|419.55|417.15|419.72|417.32|419.72|417.32|419.55|417.15|0
1656418300000|2022-06-28 12:11:40|419.89|417.49|419.81|417.41|419.89|417.49|419.81|417.41|0
1656418310000|2022-06-28 12:11:50|419.89|417.49|419.89|417.49|419.89|417.49|419.89|417.49|0
1656418320000|2022-06-28 12:12:00|419.98|417.58|419.98|417.58|419.98|417.58|419.89|417.49|0
1656418330000|2022-06-28 12:12:10|419.89|417.49|420.23|417.83|420.4|418|419.89|417.49|0
1656418340000|2022-06-28 12:12:20|420.06|417.66|420.06|417.66|420.06|417.66|420.06|417.66|0
1656418350000|2022-06-28 12:12:30|420.4|418|420.23|417.83|420.4|418|420.23|417.83|0
1656418360000|2022-06-28 12:12:40|420.06|417.66|420.06|417.66|420.06|417.66|420.06|417.66|0
1656418370000|2022-06-28 12:12:50|420.15|417.75|419.89|417.49|420.15|417.75|419.89|417.49|0
1656418380000|2022-06-28 12:13:00|420.06|417.66|420.06|417.66|420.06|417.66|420.06|417.66|0
1656418390000|2022-06-28 12:13:10|419.89|417.49|420.06|417.66|420.06|417.66|419.89|417.49|0
1656418400000|2022-06-28 12:13:20|420.15|417.75|420.06|417.66|420.23|417.83|420.06|417.66|0
1656418410000|2022-06-28 12:13:30|420.23|417.83|420.06|417.66|420.23|417.83|420.06|417.66|0
1656418420000|2022-06-28 12:13:40|420.15|417.75|420.06|417.66|420.15|417.75|420.06|417.66|0
1656418430000|2022-06-28 12:13:50|419.89|417.49|419.72|417.32|419.89|417.49|419.55|417.15|0
1656418440000|2022-06-28 12:14:00|419.55|417.15|419.55|417.15|419.55|417.15|419.38|416.98|0
1656418450000|2022-06-28 12:14:10|419.47|417.07|419.55|417.15|419.55|417.15|419.47|417.07|0
1656418460000|2022-06-28 12:14:20|419.38|416.98|419.47|417.07|419.47|417.07|419.38|416.98|0
1656418470000|2022-06-28 12:14:30|419.55|417.15|419.72|417.32|419.72|417.32|419.55|417.15|0
1656418490000|2022-06-28 12:14:50|419.55|417.15|419.55|417.15|419.55|417.15|419.55|417.15|0
1656418500000|2022-06-28 12:15:00|419.89|417.49|420.06|417.66|420.06|417.66|419.89|417.49|0
1656418520000|2022-06-28 12:15:20|419.89|417.49|419.21|416.81|419.89|417.49|419.04|416.64|0
1656418530000|2022-06-28 12:15:30|419.13|416.73|419.21|416.81|419.21|416.81|419.13|416.73|0
1656418540000|2022-06-28 12:15:40|419.04|416.64|418.87|416.47|419.04|416.64|418.87|416.47|0
1656418550000|2022-06-28 12:15:50|418.79|416.39|418.87|416.47|418.87|416.47|418.79|416.39|0
1656418560000|2022-06-28 12:16:00|419.04|416.64|419.04|416.64|419.04|416.64|419.04|416.64|0
1656418570000|2022-06-28 12:16:10|419.38|416.98|419.55|417.15|419.64|417.24|419.38|416.98|0
1656418580000|2022-06-28 12:16:20|419.72|417.32|420.06|417.66|420.06|417.66|419.72|417.32|0
1656418590000|2022-06-28 12:16:30|419.89|417.49|419.55|417.15|420.06|417.66|419.55|417.15|0
1656418600000|2022-06-28 12:16:40|419.72|417.32|419.81|417.41|419.89|417.49|419.55|417.15|0
1656418610000|2022-06-28 12:16:50|419.72|417.32|419.72|417.32|419.89|417.49|419.72|417.32|0
1656418620000|2022-06-28 12:17:00|419.89|417.49|420.06|417.66|420.06|417.66|419.89|417.49|0
1656418630000|2022-06-28 12:17:10|420.23|417.83|420.23|417.83|420.23|417.83|420.23|417.83|0
1656418640000|2022-06-28 12:17:20|420.4|418|420.23|417.83|420.4|418|420.23|417.83|0
1656418650000|2022-06-28 12:17:30|420.06|417.66|420.32|417.92|420.32|417.92|420.06|417.66|0
1656418660000|2022-06-28 12:17:40|420.06|417.66|420.06|417.66|420.23|417.83|420.06|417.66|0
1656418670000|2022-06-28 12:17:50|420.23|417.83|420.23|417.83|420.23|417.83|420.23|417.83|0
1656418680000|2022-06-28 12:18:00|420.57|418.17|421.25|418.85|421.25|418.85|420.57|418.17|0
1656418690000|2022-06-28 12:18:10|421.08|418.68|421.42|419.02|421.42|419.02|421.08|418.68|0
1656418700000|2022-06-28 12:18:20|421.59|419.19|421.59|419.19|421.59|419.19|421.42|419.02|0
1656418710000|2022-06-28 12:18:30|421.76|419.36|421.76|419.36|421.93|419.53|421.76|419.36|0
1656418720000|2022-06-28 12:18:40|421.59|419.19|421.59|419.19|421.59|419.19|421.59|419.19|0
1656418730000|2022-06-28 12:18:50|421.76|419.36|421.76|419.36|421.76|419.36|421.59|419.19|0
1656418740000|2022-06-28 12:19:00|421.93|419.53|421.76|419.36|421.93|419.53|421.76|419.36|0
1656418750000|2022-06-28 12:19:10|421.85|419.45|421.93|419.53|421.93|419.53|421.76|419.36|0
1656418760000|2022-06-28 12:19:20|422.1|419.7|422.1|419.7|422.1|419.7|422.1|419.7|0
1656418770000|2022-06-28 12:19:30|422.27|419.87|422.53|420.13|422.61|420.21|422.27|419.87|0
1656418780000|2022-06-28 12:19:40|422.44|420.04|422.1|419.7|422.44|420.04|422.1|419.7|0
1656418790000|2022-06-28 12:19:50|422.27|419.87|422.1|419.7|422.27|419.87|422.1|419.7|0
1656418800000|2022-06-28 12:20:00|422.27|419.87|422.1|419.7|422.27|419.87|421.76|419.36|0
1656418810000|2022-06-28 12:20:10|422.44|420.04|422.78|420.38|422.78|420.38|422.44|420.04|0
1656418820000|2022-06-28 12:20:20|422.44|420.04|422.78|420.38|422.87|420.47|422.44|420.04|0
1656418830000|2022-06-28 12:20:30|422.61|420.21|422.61|420.21|422.78|420.38|422.61|420.21|0
1656418840000|2022-06-28 12:20:40|422.44|420.04|421.93|419.53|422.44|420.04|421.93|419.53|0
1656418850000|2022-06-28 12:20:50|422.1|419.7|422.1|419.7|422.1|419.7|422.1|419.7|0
1656418860000|2022-06-28 12:21:00|421.93|419.53|422.27|419.87|422.27|419.87|421.93|419.53|0
1656418870000|2022-06-28 12:21:10|422.44|420.04|422.44|420.04|422.44|420.04|422.44|420.04|0
1656418880000|2022-06-28 12:21:20|422.61|420.21|422.61|420.21|422.61|420.21|422.61|420.21|0
1656418890000|2022-06-28 12:21:30|423.12|420.72|423.29|420.89|423.46|421.06|423.12|420.72|0
1656418900000|2022-06-28 12:21:40|423.12|420.72|422.87|420.47|423.12|420.72|422.87|420.47|0
1656418910000|2022-06-28 12:21:50|422.95|420.55|423.12|420.72|423.12|420.72|422.95|420.55|0
1656418920000|2022-06-28 12:22:00|423.29|420.89|423.46|421.06|423.46|421.06|423.29|420.89|0
1656418930000|2022-06-28 12:22:10|423.63|421.23|424.06|421.66|424.06|421.66|423.63|421.23|0
1656418940000|2022-06-28 12:22:20|424.48|422.08|425.17|422.77|425.17|422.77|424.48|422.08|0
1656418950000|2022-06-28 12:22:30|425|422.6|425.34|422.94|425.34|422.94|425|422.6|0
1656418960000|2022-06-28 12:22:40|425.17|422.77|425|422.6|425.17|422.77|425|422.6|0
1656418970000|2022-06-28 12:22:50|425.17|422.77|425|422.6|425.17|422.77|425|422.6|0
1656418980000|2022-06-28 12:23:00|424.83|422.43|424.83|422.43|424.83|422.43|424.83|422.43|0
1656418990000|2022-06-28 12:23:10|424.82|422.42|424.48|422.08|424.82|422.42|424.48|422.08|0
1656419000000|2022-06-28 12:23:20|424.82|422.42|424.91|422.51|424.91|422.51|424.82|422.42|0
1656419010000|2022-06-28 12:23:30|425|422.6|425.17|422.77|425.17|422.77|425|422.6|0
1656419020000|2022-06-28 12:23:40|425.34|422.94|424.82|422.42|425.34|422.94|424.82|422.42|0
1656419030000|2022-06-28 12:23:50|425|422.6|425|422.6|425|422.6|425|422.6|0
1656419040000|2022-06-28 12:24:00|424.91|422.51|424.82|422.42|424.91|422.51|424.82|422.42|0
1656419050000|2022-06-28 12:24:10|424.91|422.51|425|422.6|425.17|422.77|424.91|422.51|0
1656419060000|2022-06-28 12:24:20|424.91|422.51|424.31|421.91|424.91|422.51|424.31|421.91|0
1656419080000|2022-06-28 12:24:40|424.14|421.74|423.8|421.4|424.14|421.74|423.8|421.4|0
1656419090000|2022-06-28 12:24:50|423.63|421.23|423.46|421.06|423.63|421.23|423.46|421.06|0
1656419100000|2022-06-28 12:25:00|423.63|421.23|423.8|421.4|423.8|421.4|423.63|421.23|0
1656419110000|2022-06-28 12:25:10|423.63|421.23|423.46|421.06|423.63|421.23|423.46|421.06|0
1656419130000|2022-06-28 12:25:30|423.63|421.23|423.8|421.4|423.8|421.4|423.63|421.23|0
1656419140000|2022-06-28 12:25:40|424.23|421.83|425.17|422.77|425.17|422.77|424.23|421.83|0
1656419150000|2022-06-28 12:25:50|425.25|422.85|425.17|422.77|425.34|422.94|425.17|422.77|0
1656419160000|2022-06-28 12:26:00|424.99|422.59|424.99|422.59|424.99|422.59|424.99|422.59|0
1656419170000|2022-06-28 12:26:10|425.17|422.77|425.51|423.11|425.51|423.11|425.17|422.77|0
1656419180000|2022-06-28 12:26:20|425.43|423.03|424.99|422.59|425.43|423.03|424.99|422.59|0
1656419190000|2022-06-28 12:26:30|424.91|422.51|425.6|423.2|425.6|423.2|424.91|422.51|0
1656419200000|2022-06-28 12:26:40|425.68|423.28|426.53|424.13|426.53|424.13|425.68|423.28|0
1656419210000|2022-06-28 12:26:50|426.7|424.3|426.88|424.48|426.88|424.48|426.36|423.96|0
1656419220000|2022-06-28 12:27:00|426.79|424.39|426.7|424.3|426.79|424.39|426.7|424.3|0
1656419230000|2022-06-28 12:27:10|426.62|424.22|426.7|424.3|426.7|424.3|426.53|424.13|0
1656419240000|2022-06-28 12:27:20|426.53|424.13|426.45|424.05|426.53|424.13|426.45|424.05|0
1656419250000|2022-06-28 12:27:30|426.19|423.79|426.53|424.13|426.53|424.13|426.19|423.79|0
1656419260000|2022-06-28 12:27:40|426.62|424.22|426.62|424.22|426.62|424.22|426.62|424.22|0
1656419270000|2022-06-28 12:27:50|426.53|424.13|426.7|424.3|426.7|424.3|426.36|423.96|0
1656419280000|2022-06-28 12:28:00|426.53|424.13|426.53|424.13|426.53|424.13|426.53|424.13|0
1656419290000|2022-06-28 12:28:10|426.45|424.05|426.36|423.96|426.53|424.13|426.36|423.96|0
1656419300000|2022-06-28 12:28:20|426.19|423.79|426.53|424.13|426.53|424.13|426.19|423.79|0
1656419310000|2022-06-28 12:28:30|426.19|423.79|426.19|423.79|426.19|423.79|426.19|423.79|0
1656419320000|2022-06-28 12:28:40|426.11|423.71|426.11|423.71|426.19|423.79|426.02|423.62|0
1656419330000|2022-06-28 12:28:50|426.19|423.79|426.02|423.62|426.19|423.79|425.85|423.45|0
1656419340000|2022-06-28 12:29:00|426.19|423.79|426.19|423.79|426.19|423.79|426.02|423.62|0
1656419350000|2022-06-28 12:29:10|426.28|423.88|426.19|423.79|426.36|423.96|426.19|423.79|0
1656419360000|2022-06-28 12:29:20|426.36|423.96|427.05|424.65|427.05|424.65|426.36|423.96|0
1656419370000|2022-06-28 12:29:30|427.73|425.33|427.56|425.16|427.73|425.33|427.56|425.16|0
1656419380000|2022-06-28 12:29:40|427.65|425.25|427.73|425.33|427.73|425.33|427.65|425.25|0
1656419390000|2022-06-28 12:29:50|427.56|425.16|427.39|424.99|427.56|425.16|427.39|424.99|0
1656419400000|2022-06-28 12:30:00|427.22|424.82|427.39|424.99|427.39|424.99|427.22|424.82|0
1656419410000|2022-06-28 12:30:10|427.22|424.82|426.02|423.62|427.31|424.91|426.02|423.62|0
1656419420000|2022-06-28 12:30:20|425.85|423.45|425.33|422.93|425.85|423.45|425.33|422.93|0
1656419430000|2022-06-28 12:30:30|425.51|423.11|426.36|423.96|426.36|423.96|425.51|423.11|0
1656419440000|2022-06-28 12:30:40|426.62|424.22|426.36|423.96|426.62|424.22|426.28|423.88|0
1656419450000|2022-06-28 12:30:50|426.19|423.79|426.53|424.13|426.53|424.13|426.11|423.71|0
1656419460000|2022-06-28 12:31:00|426.19|423.79|426.62|424.22|426.7|424.3|426.19|423.79|0
1656419470000|2022-06-28 12:31:10|426.53|424.13|426.62|424.22|426.62|424.22|426.36|423.96|0
1656419480000|2022-06-28 12:31:20|426.53|424.13|426.87|424.47|426.87|424.47|426.53|424.13|0
1656419490000|2022-06-28 12:31:30|426.53|424.13|426.53|424.13|426.53|424.13|426.53|424.13|0
1656419500000|2022-06-28 12:31:40|426.36|423.96|426.36|423.96|426.53|424.13|426.36|423.96|0
1656419510000|2022-06-28 12:31:50|426.45|424.05|426.53|424.13|426.53|424.13|426.45|424.05|0
1656419520000|2022-06-28 12:32:00|426.02|423.62|426.53|424.13|426.53|424.13|425.85|423.45|0
1656419530000|2022-06-28 12:32:10|426.45|424.05|426.62|424.22|426.7|424.3|426.45|424.05|0
1656419540000|2022-06-28 12:32:20|426.53|424.13|426.45|424.05|426.53|424.13|426.36|423.96|0
1656419550000|2022-06-28 12:32:30|426.36|423.96|426.36|423.96|426.36|423.96|426.36|423.96|0
1656419560000|2022-06-28 12:32:40|426.53|424.13|426.53|424.13|426.53|424.13|426.53|424.13|0
1656419570000|2022-06-28 12:32:50|426.02|423.62|426.53|424.13|426.53|424.13|426.02|423.62|0
1656419580000|2022-06-28 12:33:00|426.7|424.3|426.7|424.3|426.79|424.39|426.53|424.13|0
1656419590000|2022-06-28 12:33:10|426.53|424.13|426.87|424.47|426.87|424.47|426.53|424.13|0
1656419600000|2022-06-28 12:33:20|426.7|424.3|427.04|424.64|427.04|424.64|426.53|424.13|0
1656419610000|2022-06-28 12:33:30|426.87|424.47|426.7|424.3|426.87|424.47|426.7|424.3|0
1656419620000|2022-06-28 12:33:40|426.53|424.13|426.02|423.62|426.53|424.13|425.68|423.28|0
1656419630000|2022-06-28 12:33:50|425.85|423.45|425.85|423.45|426.02|423.62|425.85|423.45|0
1656419640000|2022-06-28 12:34:00|426.02|423.62|426.36|423.96|426.36|423.96|426.02|423.62|0
1656419650000|2022-06-28 12:34:10|426.62|424.22|427.39|424.99|427.39|424.99|426.62|424.22|0
1656419660000|2022-06-28 12:34:20|427.04|424.64|428.07|425.67|428.24|425.84|427.04|424.64|0
1656419670000|2022-06-28 12:34:30|428.42|426.02|429.1|426.7|429.1|426.7|428.07|425.67|0
1656419680000|2022-06-28 12:34:40|428.93|426.53|428.93|426.53|429.1|426.7|428.76|426.36|0
1656419690000|2022-06-28 12:34:50|429.27|426.87|428.93|426.53|429.27|426.87|428.93|426.53|0
1656419700000|2022-06-28 12:35:00|428.76|426.36|428.76|426.36|428.76|426.36|428.59|426.19|0
1656419710000|2022-06-28 12:35:10|428.42|426.02|428.24|425.84|428.42|426.02|428.24|425.84|0
1656419720000|2022-06-28 12:35:20|428.07|425.67|427.9|425.5|428.07|425.67|427.9|425.5|0
1656419730000|2022-06-28 12:35:30|427.82|425.42|427.39|424.99|427.82|425.42|427.39|424.99|0
1656419740000|2022-06-28 12:35:40|427.21|424.81|426.87|424.47|427.21|424.81|426.87|424.47|0
1656419750000|2022-06-28 12:35:50|426.7|424.3|426.7|424.3|426.7|424.3|426.53|424.13|0
1656419760000|2022-06-28 12:36:00|426.87|424.47|427.21|424.81|427.21|424.81|426.87|424.47|0
1656419770000|2022-06-28 12:36:10|427.04|424.64|427.04|424.64|427.21|424.81|427.04|424.64|0
1656419780000|2022-06-28 12:36:20|427.39|424.99|428.07|425.67|428.07|425.67|427.39|424.99|0
1656419790000|2022-06-28 12:36:30|427.73|425.33|427.82|425.42|427.82|425.42|427.56|425.16|0
1656419800000|2022-06-28 12:36:40|427.73|425.33|427.21|424.81|427.73|425.33|427.21|424.81|0
1656419810000|2022-06-28 12:36:50|427.39|424.99|427.73|425.33|427.73|425.33|427.39|424.99|0
1656419820000|2022-06-28 12:37:00|427.56|425.16|427.56|425.16|427.56|425.16|427.21|424.81|0
1656419830000|2022-06-28 12:37:10|428.07|425.67|428.93|426.53|428.93|426.53|428.07|425.67|0
1656419840000|2022-06-28 12:37:20|428.59|426.19|428.85|426.45|428.93|426.53|428.59|426.19|0
1656419850000|2022-06-28 12:37:30|428.76|426.36|428.41|426.01|428.76|426.36|428.41|426.01|0
1656419860000|2022-06-28 12:37:40|428.33|425.93|428.59|426.19|428.59|426.19|428.33|425.93|0
1656419870000|2022-06-28 12:37:50|428.41|426.01|428.24|425.84|428.41|426.01|428.24|425.84|0
1656419880000|2022-06-28 12:38:00|428.07|425.67|427.39|424.99|428.07|425.67|427.39|424.99|0
1656419890000|2022-06-28 12:38:10|427.21|424.81|427.3|424.9|427.39|424.99|427.21|424.81|0
1656419900000|2022-06-28 12:38:20|427.21|424.81|426.87|424.47|427.21|424.81|426.87|424.47|0
1656419910000|2022-06-28 12:38:30|426.7|424.3|426.96|424.56|426.96|424.56|426.53|424.13|0
1656419920000|2022-06-28 12:38:40|426.87|424.47|426.87|424.47|426.87|424.47|426.87|424.47|0
1656419930000|2022-06-28 12:38:50|426.7|424.3|426.87|424.47|426.87|424.47|426.7|424.3|0
1656419940000|2022-06-28 12:39:00|426.79|424.39|426.79|424.39|426.79|424.39|426.79|424.39|0
1656419950000|2022-06-28 12:39:10|426.53|424.13|426.45|424.05|426.53|424.13|426.36|423.96|0
1656419960000|2022-06-28 12:39:20|426.7|424.3|426.36|423.96|426.7|424.3|426.36|423.96|0
1656419970000|2022-06-28 12:39:30|426.45|424.05|426.19|423.79|426.45|424.05|426.19|423.79|0
1656419980000|2022-06-28 12:39:40|426.01|423.61|425.84|423.44|426.01|423.61|425.84|423.44|0
1656419990000|2022-06-28 12:39:50|425.93|423.53|426.19|423.79|426.19|423.79|425.93|423.53|0
1656420000000|2022-06-28 12:40:00|426.01|423.61|425.67|423.27|426.01|423.61|425.67|423.27|0
1656420010000|2022-06-28 12:40:10|425.5|423.1|425.42|423.02|425.5|423.1|425.25|422.85|0
1656420020000|2022-06-28 12:40:20|425.33|422.93|425.33|422.93|425.33|422.93|425.25|422.85|0
1656420030000|2022-06-28 12:40:30|425.16|422.76|425.16|422.76|425.16|422.76|425.16|422.76|0
1656420040000|2022-06-28 12:40:40|424.99|422.59|425.16|422.76|425.16|422.76|424.99|422.59|0
1656420050000|2022-06-28 12:40:50|425.08|422.68|424.99|422.59|425.16|422.76|424.99|422.59|0
1656420060000|2022-06-28 12:41:00|424.65|422.25|424.91|422.51|424.91|422.51|424.65|422.25|0
1656420070000|2022-06-28 12:41:10|424.99|422.59|424.82|422.42|424.99|422.59|424.65|422.25|0
1656420080000|2022-06-28 12:41:20|424.65|422.25|424.31|421.91|424.65|422.25|424.31|421.91|0
1656420100000|2022-06-28 12:41:40|424.39|421.99|424.39|421.99|424.39|421.99|424.31|421.91|0
1656420110000|2022-06-28 12:41:50|424.31|421.91|424.31|421.91|424.31|421.91|424.31|421.91|0
1656420120000|2022-06-28 12:42:00|424.13|421.73|424.31|421.91|424.31|421.91|424.13|421.73|0
1656420130000|2022-06-28 12:42:10|424.74|422.34|424.74|422.34|424.74|422.34|424.74|422.34|0
1656420140000|2022-06-28 12:42:20|424.48|422.08|424.22|421.82|424.48|422.08|424.22|421.82|0
1656420150000|2022-06-28 12:42:30|424.13|421.73|424.13|421.73|424.13|421.73|424.13|421.73|0
1656420160000|2022-06-28 12:42:40|424.05|421.65|423.96|421.56|424.05|421.65|423.88|421.48|0
1656420170000|2022-06-28 12:42:50|424.13|421.73|424.3|421.9|424.39|421.99|424.13|421.73|0
1656420180000|2022-06-28 12:43:00|424.13|421.73|424.13|421.73|424.3|421.9|424.13|421.73|0
1656420190000|2022-06-28 12:43:10|423.79|421.39|423.62|421.22|423.79|421.39|423.62|421.22|0
1656420200000|2022-06-28 12:43:20|423.79|421.39|423.62|421.22|423.96|421.56|423.62|421.22|0
1656420210000|2022-06-28 12:43:30|423.79|421.39|423.79|421.39|423.79|421.39|423.79|421.39|0
1656420220000|2022-06-28 12:43:40|423.71|421.31|423.79|421.39|423.79|421.39|423.71|421.31|0
1656420230000|2022-06-28 12:43:50|424.3|421.9|424.13|421.73|424.3|421.9|424.13|421.73|0
1656420240000|2022-06-28 12:44:00|424.22|421.82|424.3|421.9|424.3|421.9|424.22|421.82|0
1656420250000|2022-06-28 12:44:10|424.22|421.82|423.96|421.56|424.22|421.82|423.96|421.56|0
1656420260000|2022-06-28 12:44:20|424.13|421.73|424.13|421.73|424.3|421.9|424.13|421.73|0
1656420270000|2022-06-28 12:44:30|424.3|421.9|424.56|422.16|424.56|422.16|424.3|421.9|0
1656420280000|2022-06-28 12:44:40|424.82|422.42|424.65|422.25|424.82|422.42|424.65|422.25|0
1656420290000|2022-06-28 12:44:50|424.82|422.42|424.99|422.59|424.99|422.59|424.82|422.42|0
1656420300000|2022-06-28 12:45:00|424.82|422.42|424.47|422.07|424.82|422.42|424.47|422.07|0
1656420310000|2022-06-28 12:45:10|424.65|422.25|424.65|422.25|424.65|422.25|424.65|422.25|0
1656420320000|2022-06-28 12:45:20|424.47|422.07|424.47|422.07|424.47|422.07|424.47|422.07|0
1656420330000|2022-06-28 12:45:30|424.65|422.25|424.47|422.07|424.65|422.25|424.47|422.07|0
1656420340000|2022-06-28 12:45:40|424.56|422.16|423.96|421.56|424.56|422.16|423.96|421.56|0
1656420350000|2022-06-28 12:45:50|423.79|421.39|424.39|421.99|424.39|421.99|423.79|421.39|0
1656420360000|2022-06-28 12:46:00|424.65|422.25|424.47|422.07|424.65|422.25|424.47|422.07|0
1656420370000|2022-06-28 12:46:10|424.3|421.9|424.47|422.07|424.47|422.07|424.3|421.9|0
1656420380000|2022-06-28 12:46:20|424.64|422.24|424.47|422.07|424.64|422.24|424.47|422.07|0
1656420390000|2022-06-28 12:46:30|424.56|422.16|424.47|422.07|424.64|422.24|424.47|422.07|0
1656420400000|2022-06-28 12:46:40|424.3|421.9|424.13|421.73|424.3|421.9|424.05|421.65|0
1656420410000|2022-06-28 12:46:50|424.3|421.9|424.47|422.07|424.47|422.07|424.3|421.9|0
1656420420000|2022-06-28 12:47:00|424.3|421.9|424.3|421.9|424.3|421.9|424.3|421.9|0
1656420430000|2022-06-28 12:47:10|424.13|421.73|423.96|421.56|424.13|421.73|423.96|421.56|0
1656420440000|2022-06-28 12:47:20|424.13|421.73|424.13|421.73|424.13|421.73|423.96|421.56|0
1656420460000|2022-06-28 12:47:40|423.96|421.56|424.05|421.65|424.05|421.65|423.96|421.56|0
1656420470000|2022-06-28 12:47:50|423.96|421.56|423.96|421.56|423.96|421.56|423.96|421.56|0
1656420480000|2022-06-28 12:48:00|424.13|421.73|423.79|421.39|424.13|421.73|423.79|421.39|0
1656420490000|2022-06-28 12:48:10|423.96|421.56|423.96|421.56|424.13|421.73|423.96|421.56|0
1656420500000|2022-06-28 12:48:20|423.79|421.39|424.13|421.73|424.13|421.73|423.79|421.39|0
1656420510000|2022-06-28 12:48:30|423.96|421.56|424.13|421.73|424.13|421.73|423.96|421.56|0
1656420520000|2022-06-28 12:48:40|423.96|421.56|424.13|421.73|424.13|421.73|423.96|421.56|0
1656420530000|2022-06-28 12:48:50|424.64|422.24|424.47|422.07|424.64|422.24|424.47|422.07|0
1656420540000|2022-06-28 12:49:00|424.64|422.24|423.96|421.56|424.64|422.24|423.96|421.56|0
1656420550000|2022-06-28 12:49:10|424.13|421.73|424.13|421.73|424.13|421.73|423.96|421.56|0
1656420560000|2022-06-28 12:49:20|424.3|421.9|424.64|422.24|424.64|422.24|424.3|421.9|0
1656420590000|2022-06-28 12:49:50|424.39|421.99|424.3|421.9|424.39|421.99|424.3|421.9|0
1656420600000|2022-06-28 12:50:00|424.13|421.73|424.81|422.41|424.81|422.41|424.13|421.73|0
1656420610000|2022-06-28 12:50:10|424.98|422.58|424.81|422.41|424.98|422.58|424.81|422.41|0
1656420620000|2022-06-28 12:50:20|424.73|422.33|424.47|422.07|424.73|422.33|424.47|422.07|0
1656420630000|2022-06-28 12:50:30|424.13|421.73|423.96|421.56|424.13|421.73|423.79|421.39|0
1656420640000|2022-06-28 12:50:40|423.79|421.39|423.96|421.56|423.96|421.56|423.79|421.39|0
1656420650000|2022-06-28 12:50:50|423.79|421.39|424.05|421.65|424.05|421.65|423.79|421.39|0
1656420660000|2022-06-28 12:51:00|423.88|421.48|423.96|421.56|423.96|421.56|423.88|421.48|0
1656420670000|2022-06-28 12:51:10|423.88|421.48|423.62|421.22|423.88|421.48|423.45|421.05|0
1656420680000|2022-06-28 12:51:20|423.79|421.39|423.79|421.39|423.79|421.39|423.79|421.39|0
1656420690000|2022-06-28 12:51:30|423.96|421.56|423.96|421.56|423.96|421.56|423.96|421.56|0
1656420700000|2022-06-28 12:51:40|424.05|421.65|424.13|421.73|424.13|421.73|424.05|421.65|0
1656420710000|2022-06-28 12:51:50|424.05|421.65|423.62|421.22|424.05|421.65|423.62|421.22|0
1656420720000|2022-06-28 12:52:00|423.96|421.56|423.62|421.22|423.96|421.56|423.62|421.22|0
1656420730000|2022-06-28 12:52:10|423.79|421.39|423.62|421.22|423.79|421.39|423.62|421.22|0
1656420740000|2022-06-28 12:52:20|423.45|421.05|423.62|421.22|423.62|421.22|423.45|421.05|0
1656420750000|2022-06-28 12:52:30|423.45|421.05|423.28|420.88|423.45|421.05|423.28|420.88|0
1656420760000|2022-06-28 12:52:40|423.11|420.71|422.94|420.54|423.11|420.71|422.94|420.54|0
1656420770000|2022-06-28 12:52:50|423.11|420.71|423.11|420.71|423.11|420.71|422.94|420.54|0
1656420780000|2022-06-28 12:53:00|422.94|420.54|423.03|420.63|423.03|420.63|422.94|420.54|0
1656420790000|2022-06-28 12:53:10|423.11|420.71|423.11|420.71|423.11|420.71|422.94|420.54|0
1656420810000|2022-06-28 12:53:30|423.28|420.88|423.45|421.05|423.45|421.05|423.28|420.88|0
1656420820000|2022-06-28 12:53:40|423.37|420.97|423.28|420.88|423.37|420.97|423.11|420.71|0
1656420840000|2022-06-28 12:54:00|423.11|420.71|423.11|420.71|423.11|420.71|423.11|420.71|0
1656420860000|2022-06-28 12:54:20|423.45|421.05|423.45|421.05|423.45|421.05|423.28|420.88|0
1656420870000|2022-06-28 12:54:30|423.37|420.97|423.62|421.22|423.62|421.22|423.37|420.97|0
1656420880000|2022-06-28 12:54:40|423.45|421.05|423.62|421.22|423.62|421.22|423.45|421.05|0
1656420890000|2022-06-28 12:54:50|423.71|421.31|423.62|421.22|423.79|421.39|423.62|421.22|0
1656420900000|2022-06-28 12:55:00|423.79|421.39|423.62|421.22|423.79|421.39|423.62|421.22|0
1656420910000|2022-06-28 12:55:10|423.45|421.05|423.45|421.05|423.62|421.22|423.45|421.05|0
1656420920000|2022-06-28 12:55:20|423.28|420.88|423.62|421.22|423.62|421.22|423.28|420.88|0
1656420930000|2022-06-28 12:55:30|423.79|421.39|423.71|421.31|423.79|421.39|423.62|421.22|0
1656420940000|2022-06-28 12:55:40|423.62|421.22|423.62|421.22|423.79|421.39|423.62|421.22|0
1656420950000|2022-06-28 12:55:50|423.45|421.05|423.45|421.05|423.45|421.05|423.45|421.05|0
1656420960000|2022-06-28 12:56:00|423.62|421.22|423.62|421.22|423.62|421.22|423.62|421.22|0
1656420970000|2022-06-28 12:56:10|423.79|421.39|423.79|421.39|423.79|421.39|423.79|421.39|0
1656420990000|2022-06-28 12:56:30|423.62|421.22|423.62|421.22|423.62|421.22|423.62|421.22|0
1656421000000|2022-06-28 12:56:40|423.79|421.39|423.62|421.22|423.79|421.39|423.62|421.22|0
1656421010000|2022-06-28 12:56:50|423.45|421.05|423.45|421.05|423.45|421.05|423.45|421.05|0
1656421020000|2022-06-28 12:57:00|423.62|421.22|423.45|421.05|423.62|421.22|423.45|421.05|0
1656421030000|2022-06-28 12:57:10|423.62|421.22|423.45|421.05|423.62|421.22|423.45|421.05|0
1656421040000|2022-06-28 12:57:20|423.28|420.88|423.28|420.88|423.28|420.88|423.28|420.88|0
1656421050000|2022-06-28 12:57:30|422.93|420.53|423.11|420.71|423.11|420.71|422.93|420.53|0
1656421060000|2022-06-28 12:57:40|423.28|420.88|423.28|420.88|423.45|421.05|423.28|420.88|0
1656421070000|2022-06-28 12:57:50|423.45|421.05|423.28|420.88|423.45|421.05|423.28|420.88|0
1656421080000|2022-06-28 12:58:00|423.11|420.71|423.1|420.7|423.11|420.71|423.1|420.7|0
1656421100000|2022-06-28 12:58:20|423.28|420.88|423.28|420.88|423.28|420.88|423.28|420.88|0
1656421110000|2022-06-28 12:58:30|423.19|420.79|423.19|420.79|423.19|420.79|423.19|420.79|0
1656421120000|2022-06-28 12:58:40|423.1|420.7|422.93|420.53|423.1|420.7|422.93|420.53|0
1656421130000|2022-06-28 12:58:50|423.1|420.7|423.1|420.7|423.1|420.7|422.93|420.53|0
1656421140000|2022-06-28 12:59:00|423.02|420.62|422.93|420.53|423.1|420.7|422.93|420.53|0
1656421150000|2022-06-28 12:59:10|423.02|420.62|422.76|420.36|423.02|420.62|422.76|420.36|0
1656421160000|2022-06-28 12:59:20|422.59|420.19|422.93|420.53|422.93|420.53|422.59|420.19|0
1656421170000|2022-06-28 12:59:30|422.85|420.45|422.76|420.36|422.93|420.53|422.76|420.36|0
1656421190000|2022-06-28 12:59:50|422.93|420.53|423.1|420.7|423.1|420.7|422.93|420.53|0
1656421200000|2022-06-28 13:00:00|422.93|420.53|422.76|420.36|422.93|420.53|422.76|420.36|0
1656421210000|2022-06-28 13:00:10|422.59|420.19|422.42|420.02|422.59|420.19|422.42|420.02|0
1656421220000|2022-06-28 13:00:20|422.25|419.85|422.42|420.02|422.42|420.02|422.25|419.85|0
1656421230000|2022-06-28 13:00:30|422.25|419.85|422.25|419.85|422.25|419.85|422.25|419.85|0
1656421240000|2022-06-28 13:00:40|422.08|419.68|422.08|419.68|422.08|419.68|422.08|419.68|0
1656421250000|2022-06-28 13:00:50|421.91|419.51|421.74|419.34|421.91|419.51|421.74|419.34|0
1656421260000|2022-06-28 13:01:00|421.91|419.51|422.59|420.19|422.59|420.19|421.91|419.51|0
1656421270000|2022-06-28 13:01:10|422.76|420.36|422.25|419.85|422.76|420.36|422.25|419.85|0
1656421280000|2022-06-28 13:01:20|422.42|420.02|422.42|420.02|422.42|420.02|422.34|419.94|0
1656421290000|2022-06-28 13:01:30|422.25|419.85|422.42|420.02|422.42|420.02|422.25|419.85|0
1656421300000|2022-06-28 13:01:40|422.34|419.94|422.25|419.85|422.34|419.94|422.25|419.85|0
1656421310000|2022-06-28 13:01:50|422.42|420.02|422.76|420.36|422.76|420.36|422.42|420.02|0
1656421320000|2022-06-28 13:02:00|422.42|420.02|422.59|420.19|422.59|420.19|422.42|420.02|0
1656421330000|2022-06-28 13:02:10|422.25|419.85|422.42|420.02|422.42|420.02|422.25|419.85|0
1656421340000|2022-06-28 13:02:20|422.51|420.11|421.91|419.51|422.59|420.19|421.91|419.51|0
1656421350000|2022-06-28 13:02:30|422.08|419.68|421.91|419.51|422.08|419.68|421.91|419.51|0
1656421360000|2022-06-28 13:02:40|422.08|419.68|421.91|419.51|422.08|419.68|421.91|419.51|0
1656421370000|2022-06-28 13:02:50|422.08|419.68|421.91|419.51|422.08|419.68|421.91|419.51|0
1656421380000|2022-06-28 13:03:00|421.74|419.34|421.91|419.51|421.91|419.51|421.74|419.34|0
1656421390000|2022-06-28 13:03:10|421.74|419.34|421.57|419.17|421.74|419.34|421.57|419.17|0
1656421400000|2022-06-28 13:03:20|421.74|419.34|421.91|419.51|421.91|419.51|421.74|419.34|0
1656421410000|2022-06-28 13:03:30|422.08|419.68|422.25|419.85|422.25|419.85|422.08|419.68|0
1656421420000|2022-06-28 13:03:40|422.08|419.68|422.25|419.85|422.25|419.85|422.08|419.68|0
1656421430000|2022-06-28 13:03:50|422.08|419.68|422.08|419.68|422.08|419.68|422.08|419.68|0
1656421440000|2022-06-28 13:04:00|422.25|419.85|422.42|420.02|422.42|420.02|422.25|419.85|0
1656421460000|2022-06-28 13:04:20|422.25|419.85|422.59|420.19|422.59|420.19|422.25|419.85|0
1656421470000|2022-06-28 13:04:30|422.76|420.36|422.76|420.36|422.76|420.36|422.76|420.36|0
1656421480000|2022-06-28 13:04:40|422.93|420.53|422.59|420.19|422.93|420.53|422.59|420.19|0
1656421490000|2022-06-28 13:04:50|422.42|420.02|422.25|419.85|422.42|420.02|422.25|419.85|0
1656421500000|2022-06-28 13:05:00|422.08|419.68|421.91|419.51|422.08|419.68|421.91|419.51|0
1656421510000|2022-06-28 13:05:10|421.74|419.34|421.74|419.34|421.74|419.34|421.74|419.34|0
1656421520000|2022-06-28 13:05:20|421.57|419.17|421.57|419.17|421.57|419.17|421.57|419.17|0
1656421530000|2022-06-28 13:05:30|421.49|419.09|421.23|418.83|421.49|419.09|421.06|418.66|0
1656421540000|2022-06-28 13:05:40|421.4|419|421.4|419|421.4|419|421.4|419|0
1656421550000|2022-06-28 13:05:50|421.57|419.17|421.57|419.17|421.57|419.17|421.57|419.17|0
1656421560000|2022-06-28 13:06:00|421.4|419|421.74|419.34|421.91|419.51|421.4|419|0
1656421570000|2022-06-28 13:06:10|421.91|419.51|422.08|419.68|422.08|419.68|421.91|419.51|0
1656421590000|2022-06-28 13:06:30|421.91|419.51|421.91|419.51|422.08|419.68|421.91|419.51|0
1656421600000|2022-06-28 13:06:40|421.74|419.34|421.57|419.17|421.74|419.34|421.4|419|0
1656421610000|2022-06-28 13:06:50|421.4|419|421.06|418.66|421.4|419|421.06|418.66|0
1656421620000|2022-06-28 13:07:00|421.23|418.83|421.4|419|421.4|419|421.23|418.83|0
1656421630000|2022-06-28 13:07:10|421.32|418.92|421.57|419.17|421.57|419.17|421.32|418.92|0
1656421640000|2022-06-28 13:07:20|421.4|419|421.23|418.83|421.4|419|421.23|418.83|0
1656421650000|2022-06-28 13:07:30|421.4|419|421.4|419|421.57|419.17|421.23|418.83|0
1656421660000|2022-06-28 13:07:40|421.23|418.83|421.23|418.83|421.23|418.83|421.23|418.83|0
1656421670000|2022-06-28 13:07:50|421.06|418.66|421.06|418.66|421.06|418.66|421.06|418.66|0
1656421680000|2022-06-28 13:08:00|421.23|418.83|420.81|418.41|421.23|418.83|420.81|418.41|0
1656421690000|2022-06-28 13:08:10|420.72|418.32|421.06|418.66|421.06|418.66|420.72|418.32|0
1656421700000|2022-06-28 13:08:20|421.23|418.83|421.57|419.17|421.57|419.17|421.23|418.83|0
1656421710000|2022-06-28 13:08:30|421.91|419.51|421.57|419.17|421.91|419.51|421.57|419.17|0
1656421720000|2022-06-28 13:08:40|421.4|419|421.4|419|421.57|419.17|421.4|419|0
1656421730000|2022-06-28 13:08:50|421.32|418.92|421.57|419.17|421.57|419.17|421.32|418.92|0
1656421740000|2022-06-28 13:09:00|421.4|419|421.4|419|421.4|419|421.4|419|0
1656421750000|2022-06-28 13:09:10|421.57|419.17|421.4|419|421.57|419.17|421.4|419|0
1656421760000|2022-06-28 13:09:20|421.57|419.17|421.57|419.17|421.57|419.17|421.57|419.17|0
1656421770000|2022-06-28 13:09:30|421.74|419.34|421.4|419|421.91|419.51|421.4|419|0
1656421780000|2022-06-28 13:09:40|421.57|419.17|421.57|419.17|421.57|419.17|421.4|419|0
1656421790000|2022-06-28 13:09:50|421.74|419.34|421.23|418.83|421.74|419.34|421.23|418.83|0
1656421800000|2022-06-28 13:10:00|421.06|418.66|421.23|418.83|421.23|418.83|421.06|418.66|0
1656421810000|2022-06-28 13:10:10|421.4|419|421.4|419|421.4|419|421.23|418.83|0
1656421820000|2022-06-28 13:10:20|421.57|419.17|421.57|419.17|421.57|419.17|421.57|419.17|0
1656421830000|2022-06-28 13:10:30|421.74|419.34|421.91|419.51|422.08|419.68|421.74|419.34|0
1656421840000|2022-06-28 13:10:40|421.57|419.17|421.57|419.17|421.57|419.17|421.57|419.17|0
1656421850000|2022-06-28 13:10:50|421.66|419.26|421.74|419.34|421.74|419.34|421.57|419.17|0
1656421860000|2022-06-28 13:11:00|421.57|419.17|421.57|419.17|421.57|419.17|421.57|419.17|0
1656421870000|2022-06-28 13:11:10|421.74|419.34|421.74|419.34|421.74|419.34|421.74|419.34|0
1656421880000|2022-06-28 13:11:20|421.57|419.17|421.74|419.34|421.74|419.34|421.57|419.17|0
1656421890000|2022-06-28 13:11:30|421.91|419.51|422.08|419.68|422.08|419.68|421.91|419.51|0
1656421900000|2022-06-28 13:11:40|422.25|419.85|422.42|420.02|422.59|420.19|422.25|419.85|0
1656421920000|2022-06-28 13:12:00|422.25|419.85|422.25|419.85|422.25|419.85|422.25|419.85|0
1656421930000|2022-06-28 13:12:10|422.42|420.02|422.76|420.36|422.76|420.36|422.42|420.02|0
1656421940000|2022-06-28 13:12:20|422.93|420.53|423.1|420.7|423.1|420.7|422.76|420.36|0
1656421950000|2022-06-28 13:12:30|422.93|420.53|423.44|421.04|423.44|421.04|422.93|420.53|0
1656421960000|2022-06-28 13:12:40|423.61|421.21|423.27|420.87|423.61|421.21|423.27|420.87|0
1656421970000|2022-06-28 13:12:50|423.44|421.04|423.44|421.04|423.44|421.04|423.44|421.04|0
1656421980000|2022-06-28 13:13:00|423.27|420.87|423.44|421.04|423.44|421.04|423.27|420.87|0
1656421990000|2022-06-28 13:13:10|423.27|420.87|423.1|420.7|423.27|420.87|423.1|420.7|0
1656422000000|2022-06-28 13:13:20|423.27|420.87|423.27|420.87|423.27|420.87|423.27|420.87|0
1656422010000|2022-06-28 13:13:30|423.44|421.04|422.93|420.53|423.44|421.04|422.93|420.53|0
1656422020000|2022-06-28 13:13:40|422.76|420.36|422.59|420.19|422.76|420.36|422.59|420.19|0
1656422030000|2022-06-28 13:13:50|422.42|420.02|422.08|419.68|422.42|420.02|422.08|419.68|0
1656422040000|2022-06-28 13:14:00|421.91|419.51|422.08|419.68|422.08|419.68|421.91|419.51|0
1656422050000|2022-06-28 13:14:10|422.25|419.85|422.25|419.85|422.25|419.85|422.08|419.68|0
1656422060000|2022-06-28 13:14:20|422.08|419.68|422.42|420.02|422.42|420.02|422.08|419.68|0
1656422070000|2022-06-28 13:14:30|422.76|420.36|422.59|420.19|422.76|420.36|422.59|420.19|0
1656422080000|2022-06-28 13:14:40|422.42|420.02|422.76|420.36|422.76|420.36|422.42|420.02|0
1656422090000|2022-06-28 13:14:50|422.85|420.45|422.93|420.53|422.93|420.53|422.85|420.45|0
1656422100000|2022-06-28 13:15:00|423.1|420.7|422.93|420.53|423.1|420.7|422.93|420.53|0
1656422120000|2022-06-28 13:15:20|422.59|420.19|422.42|420.02|422.59|420.19|422.42|420.02|0
1656422130000|2022-06-28 13:15:30|422.59|420.19|422.25|419.85|422.59|420.19|422.25|419.85|0
1656422140000|2022-06-28 13:15:40|422.08|419.68|422.08|419.68|422.08|419.68|421.91|419.51|0
1656422150000|2022-06-28 13:15:50|421.91|419.51|421.91|419.51|421.91|419.51|421.91|419.51|0
1656422160000|2022-06-28 13:16:00|421.74|419.34|421.74|419.34|421.82|419.42|421.74|419.34|0
1656422170000|2022-06-28 13:16:10|421.91|419.51|421.57|419.17|421.91|419.51|421.57|419.17|0
1656422180000|2022-06-28 13:16:20|421.74|419.34|421.57|419.17|421.74|419.34|421.57|419.17|0
1656422190000|2022-06-28 13:16:30|421.74|419.34|421.57|419.17|421.74|419.34|421.57|419.17|0
1656422200000|2022-06-28 13:16:40|421.65|419.25|422.08|419.68|422.08|419.68|421.57|419.17|0
1656422210000|2022-06-28 13:16:50|421.74|419.34|421.74|419.34|421.74|419.34|421.74|419.34|0
1656422220000|2022-06-28 13:17:00|421.57|419.17|421.91|419.51|421.91|419.51|421.57|419.17|0
1656422230000|2022-06-28 13:17:10|421.74|419.34|422.08|419.68|422.08|419.68|421.74|419.34|0
1656422240000|2022-06-28 13:17:20|422.25|419.85|422.16|419.76|422.25|419.85|422.16|419.76|0
1656422250000|2022-06-28 13:17:30|422.08|419.68|422.08|419.68|422.08|419.68|422.08|419.68|0
1656422260000|2022-06-28 13:17:40|422.25|419.85|422.42|420.02|422.42|420.02|422.25|419.85|0
1656422270000|2022-06-28 13:17:50|422.25|419.85|422.25|419.85|422.25|419.85|422.25|419.85|0
1656422280000|2022-06-28 13:18:00|422.08|419.68|422.25|419.85|422.25|419.85|422.08|419.68|0
1656422290000|2022-06-28 13:18:10|422.42|420.02|422.25|419.85|422.42|420.02|422.25|419.85|0
1656422300000|2022-06-28 13:18:20|422.08|419.68|422.08|419.68|422.08|419.68|422.08|419.68|0
1656422310000|2022-06-28 13:18:30|421.9|419.5|422.08|419.68|422.08|419.68|421.9|419.5|0
1656422320000|2022-06-28 13:18:40|421.9|419.5|421.9|419.5|421.9|419.5|421.9|419.5|0
1656422340000|2022-06-28 13:19:00|421.73|419.33|421.73|419.33|421.73|419.33|421.73|419.33|0
1656422350000|2022-06-28 13:19:10|421.9|419.5|422.07|419.67|422.07|419.67|421.73|419.33|0
1656422360000|2022-06-28 13:19:20|421.99|419.59|421.73|419.33|421.99|419.59|421.73|419.33|0
1656422370000|2022-06-28 13:19:30|421.65|419.25|421.56|419.16|421.73|419.33|421.56|419.16|0
1656422380000|2022-06-28 13:19:40|421.73|419.33|421.73|419.33|421.73|419.33|421.73|419.33|0
1656422400000|2022-06-28 13:20:00|421.56|419.16|421.39|418.99|421.56|419.16|421.39|418.99|0
1656422410000|2022-06-28 13:20:10|421.22|418.82|421.22|418.82|421.22|418.82|421.22|418.82|0
1656422420000|2022-06-28 13:20:20|421.05|418.65|420.88|418.48|421.05|418.65|420.88|418.48|0
1656422430000|2022-06-28 13:20:30|421.05|418.65|421.05|418.65|421.05|418.65|420.88|418.48|0
1656422440000|2022-06-28 13:20:40|421.22|418.82|421.05|418.65|421.22|418.82|421.05|418.65|0
1656422450000|2022-06-28 13:20:50|421.22|418.82|421.22|418.82|421.22|418.82|421.22|418.82|0
1656422470000|2022-06-28 13:21:10|421.48|419.08|421.39|418.99|421.48|419.08|421.39|418.99|0
1656422490000|2022-06-28 13:21:30|421.56|419.16|421.65|419.25|421.73|419.33|421.39|418.99|0
1656422500000|2022-06-28 13:21:40|421.73|419.33|421.73|419.33|421.73|419.33|421.56|419.16|0
1656422510000|2022-06-28 13:21:50|421.56|419.16|421.73|419.33|421.73|419.33|421.56|419.16|0
1656422520000|2022-06-28 13:22:00|421.56|419.16|421.73|419.33|421.73|419.33|421.56|419.16|0
1656422530000|2022-06-28 13:22:10|421.9|419.5|421.73|419.33|421.9|419.5|421.73|419.33|0
1656422540000|2022-06-28 13:22:20|421.56|419.16|421.31|418.91|421.56|419.16|421.31|418.91|0
1656422550000|2022-06-28 13:22:30|421.39|418.99|421.39|418.99|421.39|418.99|421.22|418.82|0
1656422560000|2022-06-28 13:22:40|421.22|418.82|421.22|418.82|421.39|418.99|421.22|418.82|0
1656422570000|2022-06-28 13:22:50|421.39|418.99|421.9|419.5|421.9|419.5|421.22|418.82|0
1656422580000|2022-06-28 13:23:00|421.73|419.33|421.73|419.33|421.73|419.33|421.73|419.33|0
1656422590000|2022-06-28 13:23:10|421.65|419.25|421.22|418.82|421.65|419.25|421.22|418.82|0
1656422620000|2022-06-28 13:23:40|421.39|418.99|421.39|418.99|421.39|418.99|421.31|418.91|0
1656422630000|2022-06-28 13:23:50|421.56|419.16|421.39|418.99|421.56|419.16|421.39|418.99|0
1656422640000|2022-06-28 13:24:00|421.56|419.16|421.56|419.16|421.56|419.16|421.56|419.16|0
1656422650000|2022-06-28 13:24:10|421.9|419.5|422.07|419.67|422.07|419.67|421.9|419.5|0
1656422660000|2022-06-28 13:24:20|422.24|419.84|422.41|420.01|422.41|420.01|422.24|419.84|0
1656422670000|2022-06-28 13:24:30|422.24|419.84|422.41|420.01|422.41|420.01|422.24|419.84|0
1656422680000|2022-06-28 13:24:40|422.58|420.18|422.41|420.01|422.58|420.18|422.41|420.01|0
1656422690000|2022-06-28 13:24:50|422.24|419.84|422.24|419.84|422.41|420.01|422.24|419.84|0
1656422700000|2022-06-28 13:25:00|422.07|419.67|421.9|419.5|422.07|419.67|421.9|419.5|0
1656422710000|2022-06-28 13:25:10|421.73|419.33|421.82|419.42|421.82|419.42|421.73|419.33|0
1656422720000|2022-06-28 13:25:20|422.07|419.67|421.56|419.16|422.07|419.67|421.56|419.16|0
1656422730000|2022-06-28 13:25:30|421.39|418.99|421.39|418.99|421.56|419.16|421.39|418.99|0
1656422740000|2022-06-28 13:25:40|421.22|418.82|421.22|418.82|421.22|418.82|421.22|418.82|0
1656422750000|2022-06-28 13:25:50|421.05|418.65|421.22|418.82|421.22|418.82|421.05|418.65|0
1656422760000|2022-06-28 13:26:00|421.39|418.99|421.14|418.74|421.39|418.99|421.14|418.74|0
1656422770000|2022-06-28 13:26:10|421.22|418.82|421.22|418.82|421.22|418.82|421.05|418.65|0
1656422780000|2022-06-28 13:26:20|421.05|418.65|421.05|418.65|421.22|418.82|421.05|418.65|0
1656422790000|2022-06-28 13:26:30|421.22|418.82|421.22|418.82|421.22|418.82|421.22|418.82|0
1656422800000|2022-06-28 13:26:40|421.39|418.99|421.39|418.99|421.39|418.99|421.22|418.82|0
1656422810000|2022-06-28 13:26:50|421.56|419.16|421.56|419.16|421.56|419.16|421.56|419.16|0
1656422820000|2022-06-28 13:27:00|421.73|419.33|421.9|419.5|421.9|419.5|421.73|419.33|0
1656422830000|2022-06-28 13:27:10|421.56|419.16|421.56|419.16|421.73|419.33|421.56|419.16|0
1656422840000|2022-06-28 13:27:20|421.39|418.99|421.39|418.99|421.39|418.99|421.39|418.99|0
1656422850000|2022-06-28 13:27:30|421.56|419.16|421.39|418.99|421.73|419.33|421.39|418.99|0
1656422860000|2022-06-28 13:27:40|421.22|418.82|421.73|419.33|421.73|419.33|421.22|418.82|0
1656422870000|2022-06-28 13:27:50|422.07|419.67|422.07|419.67|422.41|420.01|422.07|419.67|0
1656422880000|2022-06-28 13:28:00|422.41|420.01|423.26|420.86|423.26|420.86|422.41|420.01|0
1656422890000|2022-06-28 13:28:10|423.52|421.12|422.92|420.52|423.52|421.12|422.92|420.52|0
1656422900000|2022-06-28 13:28:20|423.09|420.69|422.58|420.18|423.09|420.69|422.58|420.18|0
1656422910000|2022-06-28 13:28:30|422.75|420.35|422.92|420.52|422.92|420.52|422.75|420.35|0
1656422920000|2022-06-28 13:28:40|422.75|420.35|422.92|420.52|422.92|420.52|422.75|420.35|0
1656422930000|2022-06-28 13:28:50|422.75|420.35|423.01|420.61|423.18|420.78|422.75|420.35|0
1656422940000|2022-06-28 13:29:00|422.58|420.18|422.67|420.27|422.67|420.27|422.58|420.18|0
1656422950000|2022-06-28 13:29:10|422.58|420.18|422.24|419.84|422.58|420.18|422.24|419.84|0
1656422960000|2022-06-28 13:29:20|422.07|419.67|421.9|419.5|422.07|419.67|421.9|419.5|0
1656422970000|2022-06-28 13:29:30|421.99|419.59|422.07|419.67|422.07|419.67|421.99|419.59|0
1656422980000|2022-06-28 13:29:40|421.99|419.59|422.07|419.67|422.07|419.67|421.9|419.5|0
1656422990000|2022-06-28 13:29:50|421.9|419.5|422.07|419.67|422.07|419.67|421.73|419.33|0
1656423000000|2022-06-28 13:30:00|423.09|420.69|421.82|419.42|423.09|420.69|421.73|419.33|0
1656423010000|2022-06-28 13:30:10|422.41|420.01|422.24|419.84|422.58|420.18|421.56|419.16|0
1656423020000|2022-06-28 13:30:20|421.39|418.99|420.97|418.57|421.39|418.99|420.88|418.48|0
1656423030000|2022-06-28 13:30:30|420.71|418.31|421.22|418.82|421.9|419.5|420.71|418.31|0
1656423040000|2022-06-28 13:30:40|421.05|418.65|419.18|416.78|421.05|418.65|419.18|416.78|0
1656423050000|2022-06-28 13:30:50|418.68|416.28|418|415.6|418.84|416.44|418|415.6|0
1656423060000|2022-06-28 13:31:00|418.34|415.94|418.17|415.77|419.69|417.29|418.17|415.77|0
1656423070000|2022-06-28 13:31:10|418.34|415.94|417.32|414.92|418.34|415.94|417.32|414.92|0
1656423080000|2022-06-28 13:31:20|417.24|414.84|418.17|415.77|418.17|415.77|417.15|414.75|0
1656423090000|2022-06-28 13:31:30|418.67|416.27|418.17|415.77|418.67|416.27|418.17|415.77|0
1656423100000|2022-06-28 13:31:40|418.51|416.11|418|415.6|418.84|416.44|417.66|415.26|0
1656423110000|2022-06-28 13:31:50|417.15|414.75|416.14|413.74|417.15|414.75|416.14|413.74|0
1656423120000|2022-06-28 13:32:00|414.96|412.56|412.77|410.37|414.96|412.56|412.77|410.37|0
1656423130000|2022-06-28 13:32:10|411.76|409.36|411.93|409.53|411.93|409.53|410.93|408.53|0
1656423140000|2022-06-28 13:32:20|412.27|409.87|411.26|408.86|412.77|410.37|411.26|408.86|0
1656423150000|2022-06-28 13:32:30|410.59|408.19|409.92|407.52|411.09|408.69|409.92|407.52|0
1656423160000|2022-06-28 13:32:40|410.42|408.02|408.84|406.44|410.42|408.02|408.84|406.44|0
1656423170000|2022-06-28 13:32:50|408.92|406.52|408.25|405.85|408.92|406.52|408.25|405.85|0
1656423180000|2022-06-28 13:33:00|407.92|405.52|406.58|404.18|407.92|405.52|406.58|404.18|0
1656423190000|2022-06-28 13:33:10|406.09|403.69|405.92|403.52|406.09|403.69|405.42|403.02|0
1656423200000|2022-06-28 13:33:20|405.75|403.35|405.59|403.19|405.75|403.35|405.42|403.02|0
1656423210000|2022-06-28 13:33:30|405.75|403.35|406.17|403.77|406.17|403.77|405.75|403.35|0
1656423220000|2022-06-28 13:33:40|406.25|403.85|406.75|404.35|406.75|404.35|405.92|403.52|0
1656423230000|2022-06-28 13:33:50|406.58|404.18|406.58|404.18|406.58|404.18|406.25|403.85|0
1656423240000|2022-06-28 13:34:00|406.75|404.35|406.42|404.02|406.75|404.35|406.25|403.85|0
1656423250000|2022-06-28 13:34:10|406.75|404.35|407.34|404.94|407.75|405.35|406.75|404.35|0
1656423260000|2022-06-28 13:34:20|407.25|404.85|407.75|405.35|407.75|405.35|407.25|404.85|0
1656423270000|2022-06-28 13:34:30|408.08|405.68|408.08|405.68|408.58|406.18|408.08|405.68|0
1656423280000|2022-06-28 13:34:40|407.92|405.52|407.08|404.68|407.92|405.52|407.08|404.68|0
1656423290000|2022-06-28 13:34:50|407.5|405.1|407.25|404.85|407.58|405.18|407.08|404.68|0
1656423300000|2022-06-28 13:35:00|406.75|404.35|405.75|403.35|406.75|404.35|405.75|403.35|0
1656423310000|2022-06-28 13:35:10|405.59|403.19|406.42|404.02|406.58|404.18|405.59|403.19|0
1656423320000|2022-06-28 13:35:20|406.08|403.68|404.76|402.36|406.08|403.68|404.76|402.36|0
1656423330000|2022-06-28 13:35:30|404.92|402.52|405.25|402.85|405.59|403.19|404.92|402.52|0
1656423340000|2022-06-28 13:35:40|405.59|403.19|407.21|404.81|407.46|405.06|405.59|403.19|0
1656423350000|2022-06-28 13:35:50|407.05|404.65|406.06|403.66|407.05|404.65|406.06|403.66|0
1656423360000|2022-06-28 13:36:00|406.4|404|405.15|402.75|406.4|404|405.15|402.75|0
1656423370000|2022-06-28 13:36:10|405.07|402.67|404.73|402.33|405.07|402.67|404.73|402.33|0
1656423380000|2022-06-28 13:36:20|405.23|402.83|404.73|402.33|405.23|402.83|404.73|402.33|0
1656423390000|2022-06-28 13:36:30|405.23|402.83|405.07|402.67|405.23|402.83|404.9|402.5|0
1656423400000|2022-06-28 13:36:40|405.56|403.16|405.4|403|405.56|403.16|404.9|402.5|0
1656423410000|2022-06-28 13:36:50|405.07|402.67|405.23|402.83|405.23|402.83|405.07|402.67|0
1656423420000|2022-06-28 13:37:00|404.9|402.5|405.07|402.67|405.4|403|404.9|402.5|0
1656423430000|2022-06-28 13:37:10|405.4|403|404.9|402.5|405.4|403|404.9|402.5|0
1656423440000|2022-06-28 13:37:20|405.07|402.67|405.4|403|405.4|403|405.07|402.67|0
1656423450000|2022-06-28 13:37:30|405.56|403.16|406.06|403.66|406.4|404|405.56|403.16|0
1656423460000|2022-06-28 13:37:40|406.56|404.16|407.39|404.99|407.39|404.99|406.56|404.16|0
1656423470000|2022-06-28 13:37:50|407.56|405.16|406.39|403.99|407.56|405.16|406.39|403.99|0
1656423480000|2022-06-28 13:38:00|405.56|403.16|405.06|402.66|405.56|403.16|404.4|402|0
1656423490000|2022-06-28 13:38:10|404.57|402.17|404.4|402|405.23|402.83|404.4|402|0
1656423500000|2022-06-28 13:38:20|403.57|401.17|404.4|402|404.4|402|403.57|401.17|0
1656423510000|2022-06-28 13:38:30|403.9|401.5|403.24|400.84|404.07|401.67|403.24|400.84|0
1656423520000|2022-06-28 13:38:40|403.74|401.34|404.9|402.5|404.9|402.5|403.74|401.34|0
1656423530000|2022-06-28 13:38:50|404.57|402.17|403.74|401.34|404.57|402.17|403.74|401.34|0
1656423540000|2022-06-28 13:39:00|402.91|400.51|403.41|401.01|403.41|401.01|402.58|400.18|0
1656423550000|2022-06-28 13:39:10|403.74|401.34|404.23|401.83|404.57|402.17|403.74|401.34|0
1656423560000|2022-06-28 13:39:20|403.9|401.5|403.74|401.34|403.9|401.5|403.41|401.01|0
1656423570000|2022-06-28 13:39:30|404.07|401.67|404.4|402|404.4|402|404.07|401.67|0
1656423580000|2022-06-28 13:39:40|403.9|401.5|404.57|402.17|404.57|402.17|403.9|401.5|0
1656423590000|2022-06-28 13:39:50|404.23|401.83|404.57|402.17|404.73|402.33|404.23|401.83|0
1656423600000|2022-06-28 13:40:00|405.23|402.83|404.23|401.83|405.23|402.83|404.07|401.67|0
1656423610000|2022-06-28 13:40:10|403.99|401.59|403.9|401.5|404.4|402|403.9|401.5|0
1656423620000|2022-06-28 13:40:20|404.23|401.83|405.89|403.49|405.89|403.49|404.07|401.67|0
1656423630000|2022-06-28 13:40:30|405.73|403.33|406.31|403.91|406.56|404.16|405.73|403.33|0
1656423640000|2022-06-28 13:40:40|406.56|404.16|405.73|403.33|406.56|404.16|405.4|403|0
1656423650000|2022-06-28 13:40:50|406.06|403.66|406.06|403.66|406.06|403.66|405.73|403.33|0
1656423660000|2022-06-28 13:41:00|405.89|403.49|405.65|403.25|405.89|403.49|404.9|402.5|0
1656423670000|2022-06-28 13:41:10|405.89|403.49|405.56|403.16|405.89|403.49|405.56|403.16|0
1656423680000|2022-06-28 13:41:20|405.73|403.33|405.81|403.41|405.89|403.49|405.65|403.25|0
1656423690000|2022-06-28 13:41:30|405.4|403|405.32|402.92|405.4|403|405.32|402.92|0
1656423700000|2022-06-28 13:41:40|405.4|403|406.06|403.66|406.06|403.66|405.4|403|0
1656423710000|2022-06-28 13:41:50|405.89|403.49|406.23|403.83|406.39|403.99|405.89|403.49|0
1656423720000|2022-06-28 13:42:00|405.89|403.49|405.73|403.33|405.89|403.49|405.73|403.33|0
1656423730000|2022-06-28 13:42:10|405.56|403.16|405.56|403.16|405.56|403.16|405.56|403.16|0
1656423740000|2022-06-28 13:42:20|405.06|402.66|405.06|402.66|405.06|402.66|405.06|402.66|0
1656423750000|2022-06-28 13:42:30|404.9|402.5|405.23|402.83|405.4|403|404.73|402.33|0
1656423760000|2022-06-28 13:42:40|405.56|403.16|406.06|403.66|406.06|403.66|405.56|403.16|0
1656423770000|2022-06-28 13:42:50|406.23|403.83|406.23|403.83|406.23|403.83|405.89|403.49|0
1656423780000|2022-06-28 13:43:00|406.39|403.99|406.31|403.91|406.39|403.99|406.06|403.66|0
1656423790000|2022-06-28 13:43:10|406.06|403.66|406.31|403.91|406.39|403.99|406.06|403.66|0
1656423800000|2022-06-28 13:43:20|407.06|404.66|407.39|404.99|407.56|405.16|407.06|404.66|0
1656423810000|2022-06-28 13:43:30|407.56|405.16|407.23|404.83|408.06|405.66|407.23|404.83|0
1656423820000|2022-06-28 13:43:40|407.73|405.33|407.73|405.33|407.73|405.33|407.23|404.83|0
1656423830000|2022-06-28 13:43:50|407.89|405.49|408.56|406.16|408.56|406.16|407.73|405.33|0
1656423840000|2022-06-28 13:44:00|407.89|405.49|407.89|405.49|408.06|405.66|407.39|404.99|0
1656423850000|2022-06-28 13:44:10|408.39|405.99|408.23|405.83|408.39|405.99|407.89|405.49|0
1656423860000|2022-06-28 13:44:20|407.89|405.49|408.39|405.99|408.39|405.99|407.81|405.41|0
1656423870000|2022-06-28 13:44:30|407.89|405.49|407.72|405.32|408.06|405.66|407.72|405.32|0
1656423880000|2022-06-28 13:44:40|407.22|404.82|407.06|404.66|407.39|404.99|407.06|404.66|0
1656423890000|2022-06-28 13:44:50|406.89|404.49|405.89|403.49|406.89|404.49|405.89|403.49|0
1656423900000|2022-06-28 13:45:00|405.06|402.66|405.56|403.16|405.56|403.16|404.9|402.5|0
1656423910000|2022-06-28 13:45:10|405.73|403.33|406.72|404.32|406.72|404.32|405.73|403.33|0
1656423920000|2022-06-28 13:45:20|407.06|404.66|408.39|405.99|408.39|405.99|407.06|404.66|0
1656423930000|2022-06-28 13:45:30|407.89|405.49|408.06|405.66|408.39|405.99|407.89|405.49|0
1656423940000|2022-06-28 13:45:40|408.22|405.82|408.06|405.66|408.56|406.16|408.06|405.66|0
1656423950000|2022-06-28 13:45:50|407.89|405.49|407.89|405.49|408.22|405.82|407.89|405.49|0
1656423960000|2022-06-28 13:46:00|408.06|405.66|408.39|405.99|408.39|405.99|407.89|405.49|0
1656423970000|2022-06-28 13:46:10|409.56|407.16|409.06|406.66|409.56|407.16|409.06|406.66|0
1656423980000|2022-06-28 13:46:20|408.48|406.08|408.14|405.74|408.48|406.08|408.14|405.74|0
1656423990000|2022-06-28 13:46:30|407.89|405.49|408.39|405.99|408.39|405.99|407.56|405.16|0
1656424000000|2022-06-28 13:46:40|408.73|406.33|408.72|406.32|408.73|406.33|408.56|406.16|0
1656424010000|2022-06-28 13:46:50|408.89|406.49|409.89|407.49|409.89|407.49|408.89|406.49|0
1656424020000|2022-06-28 13:47:00|409.73|407.33|409.73|407.33|409.73|407.33|409.39|406.99|0
1656424030000|2022-06-28 13:47:10|410.06|407.66|410.4|408|410.56|408.16|410.06|407.66|0
1656424040000|2022-06-28 13:47:20|409.81|407.41|409.39|406.99|409.81|407.41|409.39|406.99|0
1656424050000|2022-06-28 13:47:30|409.31|406.91|409.56|407.16|409.56|407.16|409.23|406.83|0
1656424060000|2022-06-28 13:47:40|409.06|406.66|407.89|405.49|409.06|406.66|407.89|405.49|0
1656424070000|2022-06-28 13:47:50|407.72|405.32|407.64|405.24|407.89|405.49|407.64|405.24|0
1656424080000|2022-06-28 13:48:00|407.72|405.32|408.06|405.66|408.06|405.66|407.06|404.66|0
1656424090000|2022-06-28 13:48:10|407.72|405.32|408.72|406.32|408.72|406.32|407.72|405.32|0
1656424100000|2022-06-28 13:48:20|409.06|406.66|408.89|406.49|409.06|406.66|408.72|406.32|0
1656424110000|2022-06-28 13:48:30|408.72|406.32|407.14|404.74|408.72|406.32|407.14|404.74|0
1656424120000|2022-06-28 13:48:40|407.22|404.82|406.22|403.82|407.22|404.82|406.22|403.82|0
1656424130000|2022-06-28 13:48:50|406.72|404.32|406.72|404.32|406.72|404.32|406.39|403.99|0
1656424140000|2022-06-28 13:49:00|406.56|404.16|406.56|404.16|406.98|404.58|406.56|404.16|0
1656424150000|2022-06-28 13:49:10|406.72|404.32|407.06|404.66|407.22|404.82|406.56|404.16|0
1656424160000|2022-06-28 13:49:20|406.89|404.49|406.72|404.32|406.89|404.49|406.72|404.32|0
1656424170000|2022-06-28 13:49:30|407.06|404.66|406.72|404.32|407.14|404.74|406.72|404.32|0
1656424180000|2022-06-28 13:49:40|406.98|404.58|406.39|403.99|406.98|404.58|406.39|403.99|0
1656424190000|2022-06-28 13:49:50|405.72|403.32|405.06|402.66|405.72|403.32|404.73|402.33|0
1656424200000|2022-06-28 13:50:00|404.73|402.33|405.23|402.83|405.23|402.83|404.73|402.33|0
1656424210000|2022-06-28 13:50:10|405.72|403.32|406.06|403.66|406.22|403.82|405.72|403.32|0
1656424220000|2022-06-28 13:50:20|406.56|404.16|406.89|404.49|406.89|404.49|405.89|403.49|0
1656424230000|2022-06-28 13:50:30|406.39|403.99|405.23|402.83|406.39|403.99|405.23|402.83|0
1656424240000|2022-06-28 13:50:40|405.06|402.66|405.23|402.83|405.23|402.83|405.06|402.66|0
1656424250000|2022-06-28 13:50:50|404.89|402.49|405.31|402.91|405.31|402.91|404.56|402.16|0
1656424260000|2022-06-28 13:51:00|405.72|403.32|406.06|403.66|406.06|403.66|405.39|402.99|0
1656424270000|2022-06-28 13:51:10|406.14|403.74|406.39|403.99|406.72|404.32|406.14|403.74|0
1656424280000|2022-06-28 13:51:20|406.22|403.82|405.39|402.99|406.22|403.82|405.39|402.99|0
1656424290000|2022-06-28 13:51:30|405.23|402.83|405.56|403.16|405.56|403.16|405.23|402.83|0
1656424300000|2022-06-28 13:51:40|405.72|403.32|405.72|403.32|406.22|403.82|405.72|403.32|0
1656424310000|2022-06-28 13:51:50|405.39|402.99|406.06|403.66|406.06|403.66|405.23|402.83|0
1656424320000|2022-06-28 13:52:00|406.22|403.82|406.56|404.16|406.56|404.16|405.72|403.32|0
1656424330000|2022-06-28 13:52:10|406.06|403.66|406.89|404.49|406.89|404.49|406.06|403.66|0
1656424340000|2022-06-28 13:52:20|406.72|404.32|406.64|404.24|407.05|404.65|406.64|404.24|0
1656424350000|2022-06-28 13:52:30|406.72|404.32|406.39|403.99|406.72|404.32|406.39|403.99|0
1656424360000|2022-06-28 13:52:40|406.22|403.82|406.89|404.49|406.89|404.49|406.06|403.66|0
1656424370000|2022-06-28 13:52:50|406.56|404.16|405.89|403.49|406.64|404.24|405.89|403.49|0
1656424380000|2022-06-28 13:53:00|406.39|403.99|406.06|403.66|406.72|404.32|406.06|403.66|0
1656424390000|2022-06-28 13:53:10|405.89|403.49|405.72|403.32|406.06|403.66|405.72|403.32|0
1656424400000|2022-06-28 13:53:20|406.38|403.98|407.21|404.81|407.21|404.81|406.38|403.98|0
1656424410000|2022-06-28 13:53:30|407.04|404.64|406.38|403.98|407.04|404.64|406.38|403.98|0
1656424420000|2022-06-28 13:53:40|406.55|404.15|406.21|403.81|406.55|404.15|405.88|403.48|0
1656424430000|2022-06-28 13:53:50|405.88|403.48|405.55|403.15|405.88|403.48|405.55|403.15|0
1656424440000|2022-06-28 13:54:00|405.05|402.65|406.21|403.81|406.21|403.81|405.05|402.65|0
1656424450000|2022-06-28 13:54:10|406.13|403.73|405.55|403.15|406.13|403.73|405.55|403.15|0
1656424460000|2022-06-28 13:54:20|405.88|403.48|406.21|403.81|406.21|403.81|405.72|403.32|0
1656424470000|2022-06-28 13:54:30|406.05|403.65|406.88|404.48|407.04|404.64|406.05|403.65|0
1656424480000|2022-06-28 13:54:40|406.54|404.14|406.71|404.31|406.71|404.31|406.21|403.81|0
1656424490000|2022-06-28 13:54:50|406.88|404.48|406.54|404.14|406.88|404.48|406.54|404.14|0
1656424500000|2022-06-28 13:55:00|406.71|404.31|406.88|404.48|406.88|404.48|406.38|403.98|0
1656424510000|2022-06-28 13:55:10|406.38|403.98|407.04|404.64|407.04|404.64|406.21|403.81|0
1656424520000|2022-06-28 13:55:20|408.37|405.97|407.54|405.14|408.71|406.31|407.54|405.14|0
1656424530000|2022-06-28 13:55:30|407.37|404.97|408.13|405.73|408.13|405.73|407.13|404.73|0
1656424540000|2022-06-28 13:55:40|407.87|405.47|407.71|405.31|408.21|405.81|407.71|405.31|0
1656424550000|2022-06-28 13:55:50|407.87|405.47|408.37|405.97|408.37|405.97|407.71|405.31|0
1656424560000|2022-06-28 13:56:00|408.71|406.31|409.7|407.3|409.7|407.3|408.54|406.14|0
1656424570000|2022-06-28 13:56:10|410.04|407.64|409.7|407.3|410.37|407.97|409.7|407.3|0
1656424580000|2022-06-28 13:56:20|410.04|407.64|409.37|406.97|410.04|407.64|408.71|406.31|0
1656424590000|2022-06-28 13:56:30|408.87|406.47|408.54|406.14|408.87|406.47|408.46|406.06|0
1656424600000|2022-06-28 13:56:40|408.37|405.97|408.54|406.14|408.7|406.3|408.37|405.97|0
1656424610000|2022-06-28 13:56:50|408.37|405.97|409.2|406.8|409.2|406.8|408.37|405.97|0
1656424620000|2022-06-28 13:57:00|409.87|407.47|410.2|407.8|410.2|407.8|409.87|407.47|0
1656424630000|2022-06-28 13:57:10|409.87|407.47|409.87|407.47|409.87|407.47|409.87|407.47|0
1656424640000|2022-06-28 13:57:20|410.71|408.31|410.54|408.14|410.87|408.47|410.54|408.14|0
1656424650000|2022-06-28 13:57:30|411.04|408.64|411.04|408.64|411.37|408.97|411.04|408.64|0
1656424660000|2022-06-28 13:57:40|410.87|408.47|410.04|407.64|410.87|408.47|410.04|407.64|0
1656424670000|2022-06-28 13:57:50|409.87|407.47|409.7|407.3|410.37|407.97|409.7|407.3|0
1656424680000|2022-06-28 13:58:00|409.87|407.47|410.71|408.31|410.71|408.31|409.87|407.47|0
1656424690000|2022-06-28 13:58:10|410.87|408.47|410.87|408.47|410.87|408.47|410.71|408.31|0
1656424700000|2022-06-28 13:58:20|410.71|408.31|410.87|408.47|410.87|408.47|410.71|408.31|0
1656424710000|2022-06-28 13:58:30|411.04|408.64|412.38|409.98|412.38|409.98|411.04|408.64|0
1656424720000|2022-06-28 13:58:40|414.05|411.65|413.05|410.65|414.05|411.65|413.05|410.65|0
1656424730000|2022-06-28 13:58:50|412.88|410.48|412.21|409.81|412.88|410.48|412.21|409.81|0
1656424740000|2022-06-28 13:59:00|412.13|409.73|411.87|409.47|412.21|409.81|411.87|409.47|0
1656424750000|2022-06-28 13:59:10|411.71|409.31|411.54|409.14|411.71|409.31|411.37|408.97|0
1656424760000|2022-06-28 13:59:20|411.37|408.97|410.89|408.49|411.87|409.47|410.89|408.49|0
1656424770000|2022-06-28 13:59:30|410.81|408.41|410.73|408.33|411.4|409|410.73|408.33|0
1656424780000|2022-06-28 13:59:40|410.65|408.25|410.14|407.74|410.65|408.25|410.14|407.74|0
1656424790000|2022-06-28 13:59:50|410.22|407.82|410.31|407.91|410.31|407.91|410.14|407.74|0
1656424800000|2022-06-28 14:00:00|410.65|408.25|410.81|408.41|411.82|409.42|410.65|408.25|0
1656424810000|2022-06-28 14:00:10|409.64|407.24|409.39|406.99|409.64|407.24|409.31|406.91|0
1656424820000|2022-06-28 14:00:20|409.72|407.32|410.56|408.16|410.56|408.16|409.72|407.32|0
1656424830000|2022-06-28 14:00:30|410.39|407.99|410.22|407.82|410.73|408.33|409.89|407.49|0
1656424840000|2022-06-28 14:00:40|411.06|408.66|409.05|406.65|411.06|408.66|409.05|406.65|0
1656424850000|2022-06-28 14:00:50|409.22|406.82|409.72|407.32|410.22|407.82|409.22|406.82|0
1656424860000|2022-06-28 14:01:00|409.22|406.82|410.06|407.66|410.06|407.66|409.22|406.82|0
1656424870000|2022-06-28 14:01:10|409.81|407.41|409.22|406.82|410.39|407.99|409.22|406.82|0
1656424880000|2022-06-28 14:01:20|408.55|406.15|408.39|405.99|408.55|406.15|408.22|405.82|0
1656424890000|2022-06-28 14:01:30|408.89|406.49|409.05|406.65|409.05|406.65|408.72|406.32|0
1656424900000|2022-06-28 14:01:40|409.39|406.99|410.06|407.66|410.06|407.66|409.39|406.99|0
1656424910000|2022-06-28 14:01:50|409.89|407.49|409.89|407.49|410.22|407.82|409.72|407.32|0
1656424920000|2022-06-28 14:02:00|409.72|407.32|411.4|409|411.4|409|409.72|407.32|0
1656424930000|2022-06-28 14:02:10|411.73|409.33|411.56|409.16|412.15|409.75|411.56|409.16|0
1656424940000|2022-06-28 14:02:20|412.74|410.34|413.24|410.84|413.41|411.01|412.74|410.34|0
1656424950000|2022-06-28 14:02:30|412.74|410.34|413.24|410.84|413.24|410.84|412.15|409.75|0
1656424960000|2022-06-28 14:02:40|413.91|411.51|413.33|410.93|414.08|411.68|413.33|410.93|0
1656424970000|2022-06-28 14:02:50|413.07|410.67|412.91|410.51|413.07|410.67|412.57|410.17|0
1656424980000|2022-06-28 14:03:00|413.24|410.84|413.91|411.51|413.91|411.51|413.24|410.84|0
1656424990000|2022-06-28 14:03:10|414.59|412.19|415.77|413.37|415.77|413.37|414.42|412.02|0
1656425000000|2022-06-28 14:03:20|415.94|413.54|415.43|413.03|415.94|413.54|415.43|413.03|0
1656425010000|2022-06-28 14:03:30|415.77|413.37|416.27|413.87|416.27|413.87|415.77|413.37|0
1656425020000|2022-06-28 14:03:40|417.29|414.89|417.62|415.22|417.62|415.22|417.29|414.89|0
1656425030000|2022-06-28 14:03:50|417.12|414.72|416.44|414.04|417.62|415.22|416.44|414.04|0
1656425040000|2022-06-28 14:04:00|416.78|414.38|417.79|415.39|417.79|415.39|416.78|414.38|0
1656425050000|2022-06-28 14:04:10|417.62|415.22|416.95|414.55|417.62|415.22|416.95|414.55|0
1656425060000|2022-06-28 14:04:20|416.78|414.38|416.1|413.7|416.78|414.38|416.1|413.7|0
1656425070000|2022-06-28 14:04:30|416.27|413.87|416.78|414.38|416.78|414.38|415.94|413.54|0
1656425080000|2022-06-28 14:04:40|417.12|414.72|416.78|414.38|417.12|414.72|416.78|414.38|0
1656425090000|2022-06-28 14:04:50|416.1|413.7|416.44|414.04|416.44|414.04|416.1|413.7|0
1656425100000|2022-06-28 14:05:00|416.95|414.55|416.27|413.87|416.95|414.55|416.27|413.87|0
1656425110000|2022-06-28 14:05:10|416.61|414.21|417.12|414.72|417.12|414.72|416.19|413.79|0
1656425120000|2022-06-28 14:05:20|417.54|415.14|418.64|416.24|418.64|416.24|417.54|415.14|0
1656425130000|2022-06-28 14:05:30|417.96|415.56|418.64|416.24|418.64|416.24|417.96|415.56|0
1656425140000|2022-06-28 14:05:40|418.73|416.33|418.81|416.41|418.81|416.41|418.64|416.24|0
1656425150000|2022-06-28 14:05:50|418.47|416.07|418.81|416.41|418.81|416.41|418.47|416.07|0
1656425160000|2022-06-28 14:06:00|417.96|415.56|419.32|416.92|419.32|416.92|417.96|415.56|0
1656425170000|2022-06-28 14:06:10|419.49|417.09|417.66|415.26|419.49|417.09|417.49|415.09|0
1656425180000|2022-06-28 14:06:20|419.64|417.24|419.98|417.58|420.15|417.75|419.64|417.24|0
1656425190000|2022-06-28 14:06:30|419.81|417.41|420.32|417.92|420.66|418.26|419.81|417.41|0
1656425200000|2022-06-28 14:06:40|420.66|418.26|420.66|418.26|420.66|418.26|419.98|417.58|0
1656425210000|2022-06-28 14:06:50|419.98|417.58|420.32|417.92|420.49|418.09|419.98|417.58|0
1656425220000|2022-06-28 14:07:00|420.66|418.26|422.53|420.13|422.53|420.13|420.66|418.26|0
1656425230000|2022-06-28 14:07:10|421.85|419.45|422.53|420.13|422.53|420.13|421.85|419.45|0
1656425240000|2022-06-28 14:07:20|422.19|419.79|423.05|420.65|423.05|420.65|422.19|419.79|0
1656425250000|2022-06-28 14:07:30|422.88|420.48|423.22|420.82|423.22|420.82|422.88|420.48|0
1656425260000|2022-06-28 14:07:40|423.05|420.65|424.07|421.67|424.07|421.67|422.88|420.48|0
1656425270000|2022-06-28 14:07:50|423.56|421.16|422.71|420.31|423.56|421.16|422.71|420.31|0
1656425280000|2022-06-28 14:08:00|423.39|420.99|422.88|420.48|423.39|420.99|422.88|420.48|0
1656425290000|2022-06-28 14:08:10|423.05|420.65|422.02|419.62|423.05|420.65|422.02|419.62|0
1656425300000|2022-06-28 14:08:20|422.19|419.79|421.68|419.28|422.19|419.79|421.68|419.28|0
1656425310000|2022-06-28 14:08:30|422.19|419.79|421.85|419.45|422.19|419.79|421.68|419.28|0
1656425320000|2022-06-28 14:08:40|421.68|419.28|421.34|418.94|421.68|419.28|421.34|418.94|0
1656425330000|2022-06-28 14:08:50|421.68|419.28|421.68|419.28|421.68|419.28|421.68|419.28|0
1656425340000|2022-06-28 14:09:00|421.34|418.94|422.19|419.79|422.19|419.79|421.34|418.94|0
1656425350000|2022-06-28 14:09:10|421.68|419.28|421.17|418.77|421.68|419.28|421.17|418.77|0
1656425360000|2022-06-28 14:09:20|420.83|418.43|420.32|417.92|420.83|418.43|420.32|417.92|0
1656425370000|2022-06-28 14:09:30|420.49|418.09|419.98|417.58|420.49|418.09|419.98|417.58|0
1656425380000|2022-06-28 14:09:40|420.83|418.43|421.85|419.45|422.02|419.62|420.83|418.43|0
1656425390000|2022-06-28 14:09:50|422.02|419.62|421.68|419.28|422.02|419.62|421.43|419.03|0
1656425400000|2022-06-28 14:10:00|422.36|419.96|421.34|418.94|422.36|419.96|421.34|418.94|0
1656425410000|2022-06-28 14:10:10|421.68|419.28|421.85|419.45|421.94|419.54|421.68|419.28|0
1656425420000|2022-06-28 14:10:20|422.02|419.62|421.85|419.45|422.02|419.62|421.68|419.28|0
1656425430000|2022-06-28 14:10:30|422.02|419.62|421.68|419.28|422.02|419.62|421.68|419.28|0
1656425440000|2022-06-28 14:10:40|421.34|418.94|420.83|418.43|421.34|418.94|420.83|418.43|0
1656425450000|2022-06-28 14:10:50|421|418.6|420.83|418.43|421|418.6|420.49|418.09|0
1656425460000|2022-06-28 14:11:00|421|418.6|421|418.6|421|418.6|421|418.6|0
1656425470000|2022-06-28 14:11:10|420.83|418.43|421.34|418.94|421.51|419.11|420.83|418.43|0
1656425480000|2022-06-28 14:11:20|420.83|418.43|420.49|418.09|420.83|418.43|420.49|418.09|0
1656425490000|2022-06-28 14:11:30|420.32|417.92|420.49|418.09|420.49|418.09|419.98|417.58|0
1656425500000|2022-06-28 14:11:40|420.32|417.92|419.81|417.41|420.32|417.92|419.81|417.41|0
1656425510000|2022-06-28 14:11:50|419.98|417.58|419.81|417.41|419.98|417.58|419.81|417.41|0
1656425520000|2022-06-28 14:12:00|419.64|417.24|419.47|417.07|419.64|417.24|419.47|417.07|0
1656425530000|2022-06-28 14:12:10|419.98|417.58|419.3|416.9|419.98|417.58|419.3|416.9|0
1656425540000|2022-06-28 14:12:20|419.13|416.73|419.64|417.24|419.98|417.58|419.13|416.73|0
1656425550000|2022-06-28 14:12:30|419.13|416.73|419.13|416.73|419.3|416.9|419.13|416.73|0
1656425560000|2022-06-28 14:12:40|418.96|416.56|418.79|416.39|419.13|416.73|418.79|416.39|0
1656425570000|2022-06-28 14:12:50|418.96|416.56|418.28|415.88|418.96|416.56|418.28|415.88|0
1656425580000|2022-06-28 14:13:00|418.45|416.05|419.13|416.73|419.13|416.73|418.28|415.88|0
1656425590000|2022-06-28 14:13:10|418.96|416.56|418.96|416.56|418.96|416.56|418.71|416.31|0
1656425600000|2022-06-28 14:13:20|418.88|416.48|418.79|416.39|418.96|416.56|418.79|416.39|0
1656425610000|2022-06-28 14:13:30|418.28|415.88|417.94|415.54|418.28|415.88|417.94|415.54|0
1656425620000|2022-06-28 14:13:40|418.28|415.88|418.11|415.71|418.28|415.88|417.77|415.37|0
1656425630000|2022-06-28 14:13:50|418.62|416.22|418.45|416.05|418.62|416.22|418.45|416.05|0
1656425640000|2022-06-28 14:14:00|417.94|415.54|418.28|415.88|418.28|415.88|417.94|415.54|0
1656425650000|2022-06-28 14:14:10|418.45|416.05|417.94|415.54|418.45|416.05|417.94|415.54|0
1656425660000|2022-06-28 14:14:20|418.45|416.05|418.62|416.22|418.62|416.22|418.45|416.05|0
1656425670000|2022-06-28 14:14:30|418.37|415.97|418.28|415.88|418.45|416.05|418.11|415.71|0
1656425680000|2022-06-28 14:14:40|418.11|415.71|418.45|416.05|418.45|416.05|418.11|415.71|0
1656425690000|2022-06-28 14:14:50|418.62|416.22|418.28|415.88|418.62|416.22|418.28|415.88|0
1656425700000|2022-06-28 14:15:00|418.62|416.22|418.62|416.22|418.96|416.56|418.62|416.22|0
1656425710000|2022-06-28 14:15:10|418.45|416.05|418.96|416.56|418.96|416.56|418.45|416.05|0
1656425720000|2022-06-28 14:15:20|419.13|416.73|419.13|416.73|419.13|416.73|418.96|416.56|0
1656425730000|2022-06-28 14:15:30|419.47|417.07|418.96|416.56|419.47|417.07|418.96|416.56|0
1656425740000|2022-06-28 14:15:40|418.79|416.39|418.11|415.71|418.79|416.39|418.11|415.71|0
1656425750000|2022-06-28 14:15:50|417.94|415.54|418.28|415.88|418.28|415.88|417.69|415.29|0
1656425760000|2022-06-28 14:16:00|418.11|415.71|418.62|416.22|418.62|416.22|418.11|415.71|0
1656425770000|2022-06-28 14:16:10|419.13|416.73|419.81|417.41|419.81|417.41|419.13|416.73|0
1656425780000|2022-06-28 14:16:20|420.49|418.09|420.83|418.43|420.83|418.43|420.49|418.09|0
1656425790000|2022-06-28 14:16:30|421|418.6|420.66|418.26|421|418.6|420.66|418.26|0
1656425800000|2022-06-28 14:16:40|420.49|418.09|421.17|418.77|421.17|418.77|420.49|418.09|0
1656425810000|2022-06-28 14:16:50|420.83|418.43|420.32|417.92|420.83|418.43|420.32|417.92|0
1656425820000|2022-06-28 14:17:00|420.83|418.43|421.17|418.77|421.17|418.77|420.83|418.43|0
1656425830000|2022-06-28 14:17:10|421|418.6|421.51|419.11|421.85|419.45|421|418.6|0
1656425840000|2022-06-28 14:17:20|421.34|418.94|420.83|418.43|421.34|418.94|420.83|418.43|0
1656425850000|2022-06-28 14:17:30|421.34|418.94|420.83|418.43|421.51|419.11|420.83|418.43|0
1656425860000|2022-06-28 14:17:40|420.57|418.17|419.47|417.07|420.57|418.17|419.47|417.07|0
1656425870000|2022-06-28 14:17:50|419.64|417.24|419.3|416.9|419.64|417.24|419.3|416.9|0
1656425880000|2022-06-28 14:18:00|419.47|417.07|418.28|415.88|419.47|417.07|418.28|415.88|0
1656425890000|2022-06-28 14:18:10|418.62|416.22|419.47|417.07|419.47|417.07|418.62|416.22|0
1656425900000|2022-06-28 14:18:20|419.3|416.9|419.47|417.07|419.64|417.24|419.3|416.9|0
1656425910000|2022-06-28 14:18:30|419.81|417.41|420.32|417.92|420.49|418.09|419.81|417.41|0
1656425920000|2022-06-28 14:18:40|420.15|417.75|420.49|418.09|420.66|418.26|420.15|417.75|0
1656425930000|2022-06-28 14:18:50|420.83|418.43|420.83|418.43|420.83|418.43|420.66|418.26|0
1656425940000|2022-06-28 14:19:00|421|418.6|421|418.6|421.34|418.94|420.66|418.26|0
1656425950000|2022-06-28 14:19:10|420.32|417.92|419.8|417.4|420.32|417.92|419.8|417.4|0
1656425960000|2022-06-28 14:19:20|419.97|417.57|419.46|417.06|419.97|417.57|419.46|417.06|0
1656425970000|2022-06-28 14:19:30|419.3|416.9|420.49|418.09|420.66|418.26|419.3|416.9|0
1656425980000|2022-06-28 14:19:40|420.31|417.91|421.34|418.94|421.34|418.94|420.14|417.74|0
1656425990000|2022-06-28 14:19:50|421.85|419.45|421.85|419.45|421.85|419.45|421.51|419.11|0
1656426000000|2022-06-28 14:20:00|422.19|419.79|422.53|420.13|422.53|420.13|422.19|419.79|0
1656426010000|2022-06-28 14:20:10|422.87|420.47|421.85|419.45|422.87|420.47|421.85|419.45|0
1656426020000|2022-06-28 14:20:20|422.19|419.79|421.51|419.11|422.19|419.79|421.51|419.11|0
1656426030000|2022-06-28 14:20:30|421.17|418.77|421.51|419.11|421.51|419.11|420.83|418.43|0
1656426040000|2022-06-28 14:20:40|421.68|419.28|422.53|420.13|422.7|420.3|421.68|419.28|0
1656426050000|2022-06-28 14:20:50|422.7|420.3|423.21|420.81|423.21|420.81|422.7|420.3|0
1656426060000|2022-06-28 14:21:00|423.72|421.32|424.24|421.84|424.24|421.84|423.38|420.98|0
1656426070000|2022-06-28 14:21:10|424.75|422.35|425.78|423.38|425.78|423.38|424.75|422.35|0
1656426080000|2022-06-28 14:21:20|425.26|422.86|424.58|422.18|425.26|422.86|424.58|422.18|0
1656426090000|2022-06-28 14:21:30|424.92|422.52|425.26|422.86|425.26|422.86|424.92|422.52|0
1656426100000|2022-06-28 14:21:40|425.44|423.04|425.26|422.86|425.44|423.04|425.09|422.69|0
1656426110000|2022-06-28 14:21:50|425.61|423.21|425.44|423.04|425.95|423.55|425.44|423.04|0
1656426120000|2022-06-28 14:22:00|425.09|422.69|424.92|422.52|425.09|422.69|424.75|422.35|0
1656426130000|2022-06-28 14:22:10|424.58|422.18|424.58|422.18|424.58|422.18|424.41|422.01|0
1656426140000|2022-06-28 14:22:20|424.92|422.52|425.44|423.04|425.61|423.21|424.92|422.52|0
1656426150000|2022-06-28 14:22:30|425.61|423.21|424.92|422.52|425.61|423.21|424.92|422.52|0
1656426160000|2022-06-28 14:22:40|425.09|422.69|425.09|422.69|425.26|422.86|425.09|422.69|0
1656426170000|2022-06-28 14:22:50|425.44|423.04|425.78|423.38|425.78|423.38|425.44|423.04|0
1656426180000|2022-06-28 14:23:00|425.61|423.21|426.46|424.06|426.46|424.06|425.61|423.21|0
1656426190000|2022-06-28 14:23:10|426.64|424.24|426.12|423.72|426.64|424.24|425.78|423.38|0
1656426200000|2022-06-28 14:23:20|425.78|423.38|425.78|423.38|425.78|423.38|424.92|422.52|0
1656426210000|2022-06-28 14:23:30|426.12|423.72|426.29|423.89|426.29|423.89|426.12|423.72|0
1656426220000|2022-06-28 14:23:40|426.46|424.06|426.81|424.41|426.81|424.41|426.29|423.89|0
1656426230000|2022-06-28 14:23:50|426.98|424.58|425.95|423.55|426.98|424.58|425.95|423.55|0
1656426240000|2022-06-28 14:24:00|425.78|423.38|426.29|423.89|426.29|423.89|425.78|423.38|0
1656426250000|2022-06-28 14:24:10|425.78|423.38|425.43|423.03|425.78|423.38|425.43|423.03|0
1656426260000|2022-06-28 14:24:20|424.24|421.84|423.89|421.49|424.24|421.84|423.72|421.32|0
1656426270000|2022-06-28 14:24:30|424.07|421.67|424.24|421.84|424.58|422.18|424.07|421.67|0
1656426280000|2022-06-28 14:24:40|423.72|421.32|423.89|421.49|423.89|421.49|423.72|421.32|0
1656426290000|2022-06-28 14:24:50|424.41|422.01|424.41|422.01|424.41|422.01|424.07|421.67|0
1656426300000|2022-06-28 14:25:00|424.58|422.18|424.24|421.84|424.58|422.18|423.89|421.49|0
1656426310000|2022-06-28 14:25:10|424.06|421.66|423.38|420.98|424.06|421.66|423.38|420.98|0
1656426320000|2022-06-28 14:25:20|423.13|420.73|423.21|420.81|423.21|420.81|422.7|420.3|0
1656426330000|2022-06-28 14:25:30|423.55|421.15|423.21|420.81|423.55|421.15|423.04|420.64|0
1656426340000|2022-06-28 14:25:40|423.47|421.07|423.55|421.15|423.55|421.15|422.87|420.47|0
1656426350000|2022-06-28 14:25:50|423.38|420.98|423.04|420.64|423.72|421.32|423.04|420.64|0
1656426360000|2022-06-28 14:26:00|423.55|421.15|423.38|420.98|423.55|421.15|423.21|420.81|0
1656426370000|2022-06-28 14:26:10|423.55|421.15|424.68|422.28|424.68|422.28|423.55|421.15|0
1656426380000|2022-06-28 14:26:20|424.51|422.11|426.05|423.65|426.05|423.65|424.51|422.11|0
1656426390000|2022-06-28 14:26:30|425.48|423.08|424.71|422.31|425.48|423.08|424.71|422.31|0
1656426400000|2022-06-28 14:26:40|425.83|423.43|425.83|423.43|426.18|423.78|425.83|423.43|0
1656426410000|2022-06-28 14:26:50|425.66|423.26|425.49|423.09|425.66|423.26|425.32|422.92|0
1656426420000|2022-06-28 14:27:00|425.32|422.92|424.81|422.41|425.66|423.26|424.81|422.41|0
1656426430000|2022-06-28 14:27:10|424.47|422.07|424.64|422.24|424.64|422.24|424.47|422.07|0
1656426440000|2022-06-28 14:27:20|425.15|422.75|425.15|422.75|425.24|422.84|425.15|422.75|0
1656426450000|2022-06-28 14:27:30|424.81|422.41|424.47|422.07|424.81|422.41|423.79|421.39|0
1656426460000|2022-06-28 14:27:40|424.73|422.33|425.15|422.75|425.15|422.75|424.47|422.07|0
1656426470000|2022-06-28 14:27:50|424.64|422.24|425.15|422.75|425.32|422.92|424.64|422.24|0
1656426480000|2022-06-28 14:28:00|424.98|422.58|425.32|422.92|425.32|422.92|424.81|422.41|0
1656426490000|2022-06-28 14:28:10|425.49|423.09|426|423.6|426|423.6|425.49|423.09|0
1656426500000|2022-06-28 14:28:20|425.83|423.43|425.49|423.09|425.83|423.43|425.32|422.92|0
1656426510000|2022-06-28 14:28:30|426.35|423.95|426.69|424.29|427.03|424.63|426.35|423.95|0
1656426520000|2022-06-28 14:28:40|426.86|424.46|426.52|424.12|426.86|424.46|426.35|423.95|0
1656426530000|2022-06-28 14:28:50|426.17|423.77|426|423.6|427.03|424.63|426|423.6|0
1656426540000|2022-06-28 14:29:00|425.83|423.43|425.83|423.43|426|423.6|425.83|423.43|0
1656426550000|2022-06-28 14:29:10|425.49|423.09|425.49|423.09|425.49|423.09|425.32|422.92|0
1656426560000|2022-06-28 14:29:20|425.66|423.26|426.35|423.95|426.35|423.95|425.32|422.92|0
1656426570000|2022-06-28 14:29:30|426.52|424.12|426.69|424.29|426.69|424.29|426.52|424.12|0
1656426580000|2022-06-28 14:29:40|427.03|424.63|426.35|423.95|427.03|424.63|426.35|423.95|0
1656426590000|2022-06-28 14:29:50|426.52|424.12|426.86|424.46|427.03|424.63|426.52|424.12|0
1656426600000|2022-06-28 14:30:00|427.88|425.48|427.54|425.14|427.88|425.48|427.29|424.89|0
1656426610000|2022-06-28 14:30:10|427.03|424.63|428.23|425.83|428.23|425.83|426.69|424.29|0
1656426620000|2022-06-28 14:30:20|429.08|426.68|429.77|427.37|429.77|427.37|429.08|426.68|0
1656426630000|2022-06-28 14:30:30|429.43|427.03|429.43|427.03|429.43|427.03|429.08|426.68|0
1656426640000|2022-06-28 14:30:40|429.08|426.68|430.63|428.23|430.63|428.23|429.08|426.68|0
1656426650000|2022-06-28 14:30:50|430.11|427.71|430.63|428.23|430.8|428.4|430.11|427.71|0
1656426660000|2022-06-28 14:31:00|431.15|428.75|431.32|428.92|431.32|428.92|431.15|428.75|0
1656426670000|2022-06-28 14:31:10|431.49|429.09|430.8|428.4|431.49|429.09|430.8|428.4|0
1656426680000|2022-06-28 14:31:20|430.97|428.57|431.49|429.09|431.49|429.09|430.97|428.57|0
1656426690000|2022-06-28 14:31:30|431.66|429.26|431.49|429.09|431.66|429.26|431.49|429.09|0
1656426700000|2022-06-28 14:31:40|431.83|429.43|430.46|428.06|431.83|429.43|430.46|428.06|0
1656426710000|2022-06-28 14:31:50|430.29|427.89|432.52|430.12|432.52|430.12|430.29|427.89|0
1656426720000|2022-06-28 14:32:00|432.35|429.95|433.9|431.5|433.9|431.5|432.35|429.95|0
1656426730000|2022-06-28 14:32:10|433.56|431.16|433.9|431.5|434.07|431.67|433.56|431.16|0
1656426740000|2022-06-28 14:32:20|433.73|431.33|433.9|431.5|434.07|431.67|433.73|431.33|0
1656426750000|2022-06-28 14:32:30|434.42|432.02|434.07|431.67|434.42|432.02|433.9|431.5|0
1656426760000|2022-06-28 14:32:40|434.42|432.02|434.59|432.19|434.59|432.19|434.25|431.85|0
1656426770000|2022-06-28 14:32:50|434.42|432.02|434.25|431.85|434.42|432.02|434.25|431.85|0
1656426780000|2022-06-28 14:33:00|434.59|432.19|434.07|431.67|434.59|432.19|434.07|431.67|0
1656426790000|2022-06-28 14:33:10|433.73|431.33|433.04|430.64|433.73|431.33|433.04|430.64|0
1656426800000|2022-06-28 14:33:20|432.87|430.47|433.04|430.64|433.04|430.64|432.87|430.47|0
1656426810000|2022-06-28 14:33:30|433.9|431.5|433.73|431.33|433.9|431.5|433.56|431.16|0
1656426820000|2022-06-28 14:33:40|432.69|430.29|432.69|430.29|433.04|430.64|432.69|430.29|0
1656426830000|2022-06-28 14:33:50|432.18|429.78|432.35|429.95|432.52|430.12|432|429.6|0
1656426840000|2022-06-28 14:34:00|431.83|429.43|431.66|429.26|432.18|429.78|431.66|429.26|0
1656426850000|2022-06-28 14:34:10|432|429.6|432.35|429.95|432.35|429.95|432|429.6|0
1656426860000|2022-06-28 14:34:20|432.87|430.47|433.21|430.81|433.21|430.81|432.69|430.29|0
1656426870000|2022-06-28 14:34:30|432.69|430.29|432.69|430.29|432.69|430.29|432.18|429.78|0
1656426880000|2022-06-28 14:34:40|432.87|430.47|432.06|429.66|433.04|430.64|432.06|429.66|0
1656426890000|2022-06-28 14:34:50|433.96|431.56|434.47|432.07|434.47|432.07|433.78|431.38|0
1656426900000|2022-06-28 14:35:00|434.64|432.24|434.64|432.24|434.64|432.24|434.47|432.07|0
1656426910000|2022-06-28 14:35:10|434.99|432.59|434.64|432.24|435.16|432.76|434.64|432.24|0
1656426920000|2022-06-28 14:35:20|435.16|432.76|433.39|430.99|435.16|432.76|433.22|430.82|0
1656426930000|2022-06-28 14:35:30|433.22|430.82|432.53|430.13|433.22|430.82|432.53|430.13|0
1656426940000|2022-06-28 14:35:40|432.36|429.96|431.67|429.27|432.36|429.96|431.67|429.27|0
1656426950000|2022-06-28 14:35:50|432.01|429.61|431.5|429.1|432.01|429.61|431.5|429.1|0
1656426960000|2022-06-28 14:36:00|430.64|428.24|431.67|429.27|431.67|429.27|430.46|428.06|0
1656426970000|2022-06-28 14:36:10|431.84|429.44|430.81|428.41|431.84|429.44|430.81|428.41|0
1656426980000|2022-06-28 14:36:20|431.15|428.75|430.81|428.41|431.15|428.75|430.81|428.41|0
1656426990000|2022-06-28 14:36:30|431.33|428.93|431.84|429.44|431.84|429.44|431.33|428.93|0
1656427000000|2022-06-28 14:36:40|431.5|429.1|432.19|429.79|432.19|429.79|431.5|429.1|0
1656427010000|2022-06-28 14:36:50|432.36|429.96|432.36|429.96|432.53|430.13|432.36|429.96|0
1656427020000|2022-06-28 14:37:00|432.53|430.13|432.19|429.79|432.53|430.13|432.01|429.61|0
1656427030000|2022-06-28 14:37:10|432.01|429.61|431.84|429.44|432.01|429.61|431.67|429.27|0
1656427040000|2022-06-28 14:37:20|432.36|429.96|432.53|430.13|432.53|430.13|432.36|429.96|0
1656427050000|2022-06-28 14:37:30|432.19|429.79|432.19|429.79|432.19|429.79|431.84|429.44|0
1656427060000|2022-06-28 14:37:40|432.01|429.61|432.53|430.13|432.7|430.3|432.01|429.61|0
1656427070000|2022-06-28 14:37:50|432.36|429.96|432.19|429.79|432.53|430.13|432.19|429.79|0
1656427080000|2022-06-28 14:38:00|432.01|429.61|432.19|429.79|432.19|429.79|432.01|429.61|0
1656427090000|2022-06-28 14:38:10|432.01|429.61|430.29|427.89|432.19|429.79|430.29|427.89|0
1656427100000|2022-06-28 14:38:20|430.64|428.24|429.95|427.55|430.64|428.24|429.95|427.55|0
1656427110000|2022-06-28 14:38:30|429.78|427.38|429.78|427.38|430.12|427.72|429.78|427.38|0
1656427120000|2022-06-28 14:38:40|429.95|427.55|430.64|428.24|430.64|428.24|429.95|427.55|0
1656427130000|2022-06-28 14:38:50|430.12|427.72|430.12|427.72|430.12|427.72|429.78|427.38|0
1656427140000|2022-06-28 14:39:00|430.29|427.89|429.95|427.55|430.64|428.24|429.95|427.55|0
1656427150000|2022-06-28 14:39:10|430.12|427.72|429.95|427.55|430.12|427.72|429.95|427.55|0
1656427160000|2022-06-28 14:39:20|430.29|427.89|430.64|428.24|430.64|428.24|430.12|427.72|0
1656427170000|2022-06-28 14:39:30|430.29|427.89|430.64|428.24|430.64|428.24|430.29|427.89|0
1656427180000|2022-06-28 14:39:40|430.38|427.98|430.64|428.24|430.64|428.24|430.29|427.89|0
1656427190000|2022-06-28 14:39:50|430.46|428.06|430.46|428.06|430.64|428.24|430.46|428.06|0
1656427200000|2022-06-28 14:40:00|430.64|428.24|430.98|428.58|430.98|428.58|430.64|428.24|0
1656427210000|2022-06-28 14:40:10|431.32|428.92|430.81|428.41|431.32|428.92|430.64|428.24|0
1656427220000|2022-06-28 14:40:20|431.15|428.75|431.67|429.27|431.67|429.27|431.15|428.75|0
1656427230000|2022-06-28 14:40:30|431.84|429.44|431.32|428.92|431.84|429.44|431.32|428.92|0
1656427240000|2022-06-28 14:40:40|431.5|429.1|431.32|428.92|431.5|429.1|430.63|428.23|0
1656427250000|2022-06-28 14:40:50|431.5|429.1|431.67|429.27|431.67|429.27|430.98|428.58|0
1656427260000|2022-06-28 14:41:00|431.84|429.44|431.84|429.44|431.84|429.44|431.84|429.44|0
1656427270000|2022-06-28 14:41:10|431.67|429.27|431.67|429.27|431.67|429.27|431.67|429.27|0
1656427280000|2022-06-28 14:41:20|431.5|429.1|431.67|429.27|431.67|429.27|431.5|429.1|0
1656427290000|2022-06-28 14:41:30|431.5|429.1|431.5|429.1|431.67|429.27|431.32|428.92|0
1656427300000|2022-06-28 14:41:40|430.98|428.58|431.5|429.1|431.5|429.1|430.98|428.58|0
1656427310000|2022-06-28 14:41:50|431.67|429.27|431.5|429.1|431.84|429.44|431.5|429.1|0
1656427320000|2022-06-28 14:42:00|431.84|429.44|432.53|430.13|432.7|430.3|431.84|429.44|0
1656427330000|2022-06-28 14:42:10|432.7|430.3|433.22|430.82|433.22|430.82|432.7|430.3|0
1656427340000|2022-06-28 14:42:20|434.08|431.68|434.6|432.2|434.6|432.2|434.08|431.68|0
1656427350000|2022-06-28 14:42:30|434.77|432.37|435.29|432.89|435.47|433.07|434.77|432.37|0
1656427360000|2022-06-28 14:42:40|435.12|432.72|434.95|432.55|435.12|432.72|434.77|432.37|0
1656427370000|2022-06-28 14:42:50|434.6|432.2|433.39|430.99|434.6|432.2|433.39|430.99|0
1656427380000|2022-06-28 14:43:00|433.22|430.82|433.22|430.82|433.74|431.34|433.22|430.82|0
1656427390000|2022-06-28 14:43:10|432.53|430.13|432.87|430.47|433.05|430.65|432.53|430.13|0
1656427400000|2022-06-28 14:43:20|433.05|430.65|432.53|430.13|433.05|430.65|432.53|430.13|0
1656427410000|2022-06-28 14:43:30|432.87|430.47|431.67|429.27|432.87|430.47|431.67|429.27|0
1656427420000|2022-06-28 14:43:40|431.58|429.18|430.81|428.41|431.58|429.18|430.81|428.41|0
1656427430000|2022-06-28 14:43:50|430.98|428.58|431.49|429.09|431.58|429.18|430.98|428.58|0
1656427440000|2022-06-28 14:44:00|431.67|429.27|431.32|428.92|431.67|429.27|430.98|428.58|0
1656427450000|2022-06-28 14:44:10|431.49|429.09|431.67|429.27|431.84|429.44|431.49|429.09|0
1656427460000|2022-06-28 14:44:20|431.32|428.92|431.84|429.44|432.01|429.61|431.32|428.92|0
1656427470000|2022-06-28 14:44:30|431.67|429.27|431.15|428.75|431.67|429.27|431.15|428.75|0
1656427480000|2022-06-28 14:44:40|430.81|428.41|430.29|427.89|430.81|428.41|429.95|427.55|0
1656427490000|2022-06-28 14:44:50|430.12|427.72|430.29|427.89|430.29|427.89|429.95|427.55|0
1656427500000|2022-06-28 14:45:00|430.81|428.41|430.63|428.23|430.81|428.41|430.29|427.89|0
1656427510000|2022-06-28 14:45:10|430.81|428.41|430.98|428.58|431.15|428.75|430.81|428.41|0
1656427520000|2022-06-28 14:45:20|430.63|428.23|431.32|428.92|431.32|428.92|430.63|428.23|0
1656427530000|2022-06-28 14:45:30|431.49|429.09|431.15|428.75|431.67|429.27|431.15|428.75|0
1656427540000|2022-06-28 14:45:40|430.8|428.4|431.49|429.09|431.49|429.09|430.8|428.4|0
1656427550000|2022-06-28 14:45:50|431.67|429.27|431.84|429.44|431.93|429.53|431.67|429.27|0
1656427560000|2022-06-28 14:46:00|432.18|429.78|432.7|430.3|432.7|430.3|432.18|429.78|0
1656427570000|2022-06-28 14:46:10|432.87|430.47|433.56|431.16|433.56|431.16|432.87|430.47|0
1656427580000|2022-06-28 14:46:20|433.39|430.99|433.83|431.43|433.83|431.43|433.39|430.99|0
1656427590000|2022-06-28 14:46:30|433.74|431.34|434.43|432.03|434.43|432.03|433.74|431.34|0
1656427600000|2022-06-28 14:46:40|434.08|431.68|435.99|433.59|435.99|433.59|434.08|431.68|0
1656427610000|2022-06-28 14:46:50|435.64|433.24|437.37|434.97|437.72|435.32|435.64|433.24|0
1656427620000|2022-06-28 14:47:00|438.07|435.67|438.24|435.84|438.24|435.84|438.07|435.67|0
1656427630000|2022-06-28 14:47:10|438.07|435.67|436.68|434.28|438.07|435.67|436.68|434.28|0
1656427640000|2022-06-28 14:47:20|436.51|434.11|436.85|434.45|436.85|434.45|436.51|434.11|0
1656427650000|2022-06-28 14:47:30|437.2|434.8|437.72|435.32|437.72|435.32|436.85|434.45|0
1656427660000|2022-06-28 14:47:40|437.55|435.15|437.2|434.8|437.55|435.15|437.2|434.8|0
1656427670000|2022-06-28 14:47:50|437.37|434.97|438.07|435.67|438.07|435.67|437.37|434.97|0
1656427680000|2022-06-28 14:48:00|437.89|435.49|438.24|435.84|438.24|435.84|437.89|435.49|0
1656427690000|2022-06-28 14:48:10|437.72|435.32|437.2|434.8|438.07|435.67|437.2|434.8|0
1656427700000|2022-06-28 14:48:20|437.03|434.63|437.72|435.32|437.72|435.32|437.03|434.63|0
1656427710000|2022-06-28 14:48:30|437.55|435.15|437.2|434.8|437.55|435.15|437.02|434.62|0
1656427720000|2022-06-28 14:48:40|437.29|434.89|437.37|434.97|437.37|434.97|436.85|434.45|0
1656427730000|2022-06-28 14:48:50|437.2|434.8|436.68|434.28|437.2|434.8|436.68|434.28|0
1656427740000|2022-06-28 14:49:00|435.64|433.24|435.29|432.89|435.81|433.41|435.29|432.89|0
1656427750000|2022-06-28 14:49:10|435.12|432.72|435.12|432.72|435.29|432.89|435.12|432.72|0
1656427760000|2022-06-28 14:49:20|434.25|431.85|434.6|432.2|434.6|432.2|434.25|431.85|0
1656427770000|2022-06-28 14:49:30|434.25|431.85|434.25|431.85|434.43|432.03|434.25|431.85|0
1656427780000|2022-06-28 14:49:40|434.43|432.03|435.29|432.89|435.29|432.89|434.43|432.03|0
1656427790000|2022-06-28 14:49:50|435.98|433.58|436.33|433.93|436.33|433.93|435.46|433.06|0
1656427800000|2022-06-28 14:50:00|435.98|433.58|436.33|433.93|436.33|433.93|435.81|433.41|0
1656427810000|2022-06-28 14:50:10|436.5|434.1|436.16|433.76|436.85|434.45|436.16|433.76|0
1656427820000|2022-06-28 14:50:20|436.33|433.93|435.81|433.41|436.33|433.93|435.81|433.41|0
1656427830000|2022-06-28 14:50:30|435.64|433.24|435.64|433.24|435.64|433.24|435.64|433.24|0
1656427840000|2022-06-28 14:50:40|435.29|432.89|434.94|432.54|435.64|433.24|434.94|432.54|0
1656427850000|2022-06-28 14:50:50|434.77|432.37|435.29|432.89|435.29|432.89|434.77|432.37|0
1656427860000|2022-06-28 14:51:00|435.12|432.72|435.98|433.58|435.98|433.58|435.12|432.72|0
1656427870000|2022-06-28 14:51:10|435.29|432.89|435.64|433.24|435.64|433.24|435.29|432.89|0
1656427880000|2022-06-28 14:51:20|436.16|433.76|436.85|434.45|436.85|434.45|436.16|433.76|0
1656427890000|2022-06-28 14:51:30|437.2|434.8|437.02|434.62|437.2|434.8|437.02|434.62|0
1656427900000|2022-06-28 14:51:40|437.2|434.8|437.02|434.62|437.2|434.8|437.02|434.62|0
1656427910000|2022-06-28 14:51:50|437.2|434.8|437.54|435.14|437.54|435.14|437.2|434.8|0
1656427920000|2022-06-28 14:52:00|437.72|435.32|437.72|435.32|438.24|435.84|437.72|435.32|0
1656427930000|2022-06-28 14:52:10|438.07|435.67|438.16|435.76|438.16|435.76|437.89|435.49|0
1656427940000|2022-06-28 14:52:20|438.41|436.01|438.76|436.36|438.76|436.36|438.41|436.01|0
1656427950000|2022-06-28 14:52:30|438.93|436.53|436.68|434.28|438.93|436.53|436.68|434.28|0
1656427960000|2022-06-28 14:52:40|436.85|434.45|436.5|434.1|436.85|434.45|436.33|433.93|0
1656427970000|2022-06-28 14:52:50|436.33|433.93|437.2|434.8|437.2|434.8|436.33|433.93|0
1656427980000|2022-06-28 14:53:00|437.54|435.14|437.37|434.97|437.72|435.32|437.37|434.97|0
1656427990000|2022-06-28 14:53:10|437.02|434.62|436.85|434.45|437.37|434.97|436.85|434.45|0
1656428000000|2022-06-28 14:53:20|437.37|434.97|437.37|434.97|437.37|434.97|437.2|434.8|0
1656428010000|2022-06-28 14:53:30|437.54|435.14|438.41|436.01|438.41|436.01|437.54|435.14|0
1656428020000|2022-06-28 14:53:40|439.11|436.71|438.93|436.53|439.11|436.71|438.93|436.53|0
1656428030000|2022-06-28 14:53:50|439.46|437.06|439.11|436.71|439.46|437.06|438.59|436.19|0
1656428040000|2022-06-28 14:54:00|439.46|437.06|438.93|436.53|439.46|437.06|438.41|436.01|0
1656428050000|2022-06-28 14:54:10|439.28|436.88|438.93|436.53|439.28|436.88|438.93|436.53|0
1656428060000|2022-06-28 14:54:20|438.24|435.84|438.59|436.19|438.59|436.19|438.06|435.66|0
1656428070000|2022-06-28 14:54:30|438.06|435.66|438.33|435.93|438.59|436.19|438.06|435.66|0
1656428080000|2022-06-28 14:54:40|438.06|435.66|437.72|435.32|438.06|435.66|437.37|434.97|0
1656428090000|2022-06-28 14:54:50|437.54|435.14|437.37|434.97|437.54|435.14|437.2|434.8|0
1656428100000|2022-06-28 14:55:00|437.2|434.8|437.02|434.62|437.54|435.14|436.85|434.45|0
1656428110000|2022-06-28 14:55:10|436.85|434.45|436.68|434.28|436.85|434.45|436.68|434.28|0
1656428120000|2022-06-28 14:55:20|436.16|433.76|435.98|433.58|436.16|433.76|435.81|433.41|0
1656428130000|2022-06-28 14:55:30|435.81|433.41|436.16|433.76|436.16|433.76|435.64|433.24|0
1656428140000|2022-06-28 14:55:40|435.81|433.41|436.5|434.1|436.5|434.1|435.81|433.41|0
1656428150000|2022-06-28 14:55:50|436.33|433.93|435.81|433.41|436.68|434.28|435.81|433.41|0
1656428160000|2022-06-28 14:56:00|436.07|433.67|435.46|433.06|436.07|433.67|435.29|432.89|0
1656428170000|2022-06-28 14:56:10|435.64|433.24|435.29|432.89|435.64|433.24|435.29|432.89|0
1656428180000|2022-06-28 14:56:20|435.81|433.41|435.29|432.89|435.81|433.41|434.94|432.54|0
1656428190000|2022-06-28 14:56:30|434.94|432.54|434.08|431.68|434.94|432.54|434.08|431.68|0
1656428200000|2022-06-28 14:56:40|433.73|431.33|434.25|431.85|434.42|432.02|433.73|431.33|0
1656428210000|2022-06-28 14:56:50|434.08|431.68|432.52|430.12|434.08|431.68|432.52|430.12|0
1656428220000|2022-06-28 14:57:00|433.04|430.64|433.39|430.99|433.9|431.5|433.04|430.64|0
1656428230000|2022-06-28 14:57:10|433.21|430.81|433.04|430.64|433.21|430.81|432.7|430.3|0
1656428240000|2022-06-28 14:57:20|433.73|431.33|433.9|431.5|434.08|431.68|433.56|431.16|0
1656428250000|2022-06-28 14:57:30|433.73|431.33|433.21|430.81|433.73|431.33|433.21|430.81|0
1656428260000|2022-06-28 14:57:40|432.87|430.47|433.39|430.99|433.39|430.99|432.87|430.47|0
1656428270000|2022-06-28 14:57:50|433.56|431.16|433.73|431.33|433.9|431.5|433.56|431.16|0
1656428280000|2022-06-28 14:58:00|433.56|431.16|433.39|430.99|433.73|431.33|433.39|430.99|0
1656428290000|2022-06-28 14:58:10|433.21|430.81|433.21|430.81|433.21|430.81|433.04|430.64|0
1656428300000|2022-06-28 14:58:20|433.04|430.64|432.35|429.95|433.04|430.64|432.35|429.95|0
1656428310000|2022-06-28 14:58:30|432.87|430.47|432.87|430.47|433.39|430.99|432.87|430.47|0
1656428320000|2022-06-28 14:58:40|433.04|430.64|432.7|430.3|433.21|430.81|432.7|430.3|0
1656428330000|2022-06-28 14:58:50|432.52|430.12|432.96|430.56|432.96|430.56|432.52|430.12|0
1656428340000|2022-06-28 14:59:00|433.04|430.64|432.7|430.3|433.04|430.64|432.7|430.3|0
1656428350000|2022-06-28 14:59:10|433.04|430.64|433.21|430.81|433.21|430.81|433.04|430.64|0
1656428360000|2022-06-28 14:59:20|433.04|430.64|433.21|430.81|433.39|430.99|433.04|430.64|0
1656428370000|2022-06-28 14:59:30|433.56|431.16|432.69|430.29|433.73|431.33|432.69|430.29|0
1656428380000|2022-06-28 14:59:40|432.52|430.12|432.52|430.12|432.69|430.29|432.52|430.12|0
1656428390000|2022-06-28 14:59:50|432.61|430.21|432.18|429.78|432.61|430.21|432.18|429.78|0
1656428400000|2022-06-28 15:00:00|432.35|429.95|433.39|430.99|433.39|430.99|432.35|429.95|0
1656428410000|2022-06-28 15:00:10|433.04|430.64|433.04|430.64|433.04|430.64|432.69|430.29|0
1656428420000|2022-06-28 15:00:20|433.39|430.99|433.56|431.16|434.08|431.68|433.39|430.99|0
1656428430000|2022-06-28 15:00:30|433.38|430.98|434.25|431.85|434.25|431.85|433.38|430.98|0
1656428440000|2022-06-28 15:00:40|433.9|431.5|433.56|431.16|433.9|431.5|433.21|430.81|0
1656428450000|2022-06-28 15:00:50|434.42|432.02|433.73|431.33|434.42|432.02|433.56|431.16|0
1656428460000|2022-06-28 15:01:00|433.56|431.16|432.69|430.29|433.56|431.16|432.69|430.29|0
1656428470000|2022-06-28 15:01:10|432.35|429.95|432.27|429.87|432.35|429.95|432.27|429.87|0
1656428480000|2022-06-28 15:01:20|432.52|430.12|433.56|431.16|433.56|431.16|432.52|430.12|0
1656428490000|2022-06-28 15:01:30|434.42|432.02|435.63|433.23|435.63|433.23|434.42|432.02|0
1656428500000|2022-06-28 15:01:40|435.81|433.41|434.77|432.37|435.81|433.41|434.59|432.19|0
1656428510000|2022-06-28 15:01:50|435.46|433.06|434.94|432.54|435.46|433.06|434.94|432.54|0
1656428520000|2022-06-28 15:02:00|434.42|432.02|434.42|432.02|434.94|432.54|434.42|432.02|0
1656428530000|2022-06-28 15:02:10|434.77|432.37|434.77|432.37|434.94|432.54|434.59|432.19|0
1656428540000|2022-06-28 15:02:20|434.59|432.19|434.59|432.19|434.94|432.54|434.59|432.19|0
1656428550000|2022-06-28 15:02:30|434.42|432.02|434.59|432.19|434.77|432.37|434.42|432.02|0
1656428560000|2022-06-28 15:02:40|434.51|432.11|434.25|431.85|434.51|432.11|434.25|431.85|0
1656428570000|2022-06-28 15:02:50|434.08|431.68|433.9|431.5|434.08|431.68|433.73|431.33|0
1656428580000|2022-06-28 15:03:00|433.73|431.33|434.42|432.02|434.42|432.02|433.73|431.33|0
1656428590000|2022-06-28 15:03:10|434.08|431.68|434.25|431.85|434.42|432.02|434.08|431.68|0
1656428600000|2022-06-28 15:03:20|434.07|431.67|433.9|431.5|434.07|431.67|433.73|431.33|0
1656428610000|2022-06-28 15:03:30|433.65|431.25|432.87|430.47|433.65|431.25|432.87|430.47|0
1656428620000|2022-06-28 15:03:40|433.04|430.64|432.52|430.12|433.04|430.64|432.52|430.12|0
1656428630000|2022-06-28 15:03:50|432.69|430.29|432.69|430.29|432.69|430.29|432.18|429.78|0
1656428640000|2022-06-28 15:04:00|432.52|430.12|432.35|429.95|432.52|430.12|432.18|429.78|0
1656428650000|2022-06-28 15:04:10|432.52|430.12|432.35|429.95|432.52|430.12|432.35|429.95|0
1656428660000|2022-06-28 15:04:20|432|429.6|431.31|428.91|432|429.6|431.31|428.91|0
1656428670000|2022-06-28 15:04:30|431.14|428.74|431.83|429.43|431.83|429.43|431.14|428.74|0
1656428680000|2022-06-28 15:04:40|431.49|429.09|433.21|430.81|433.21|430.81|431.49|429.09|0
1656428690000|2022-06-28 15:04:50|432.69|430.29|433.04|430.64|433.04|430.64|432.69|430.29|0
1656428700000|2022-06-28 15:05:00|432.69|430.29|433.04|430.64|433.04|430.64|432.52|430.12|0
1656428710000|2022-06-28 15:05:10|432.87|430.47|433.04|430.64|433.04|430.64|432.18|429.78|0
1656428720000|2022-06-28 15:05:20|433.21|430.81|433.04|430.64|433.21|430.81|432.87|430.47|0
1656428730000|2022-06-28 15:05:30|433.21|430.81|432.69|430.29|433.21|430.81|432.69|430.29|0
1656428740000|2022-06-28 15:05:40|432.61|430.21|432.44|430.04|432.61|430.21|432.35|429.95|0
1656428750000|2022-06-28 15:05:50|432.35|429.95|432.69|430.29|432.69|430.29|432.35|429.95|0
1656428760000|2022-06-28 15:06:00|433.04|430.64|433.04|430.64|433.38|430.98|433.04|430.64|0
1656428770000|2022-06-28 15:06:10|433.21|430.81|433.73|431.33|433.73|431.33|433.21|430.81|0
1656428780000|2022-06-28 15:06:20|433.9|431.5|433.73|431.33|434.07|431.67|433.56|431.16|0
1656428790000|2022-06-28 15:06:30|433.04|430.64|433.56|431.16|433.56|431.16|432.95|430.55|0
1656428800000|2022-06-28 15:06:40|433.21|430.81|432.86|430.46|433.21|430.81|432.86|430.46|0
1656428810000|2022-06-28 15:06:50|432.69|430.29|432.69|430.29|432.69|430.29|432.35|429.95|0
1656428820000|2022-06-28 15:07:00|432.52|430.12|432.52|430.12|432.86|430.46|432.52|430.12|0
1656428830000|2022-06-28 15:07:10|432.86|430.46|433.04|430.64|433.04|430.64|432.86|430.46|0
1656428840000|2022-06-28 15:07:20|432.69|430.29|433.04|430.64|433.04|430.64|432.69|430.29|0
1656428850000|2022-06-28 15:07:30|432.86|430.46|433.04|430.64|433.04|430.64|432.86|430.46|0
1656428860000|2022-06-28 15:07:40|432.86|430.46|433.55|431.15|433.55|431.15|432.86|430.46|0
1656428870000|2022-06-28 15:07:50|433.38|430.98|433.21|430.81|433.38|430.98|433.04|430.64|0
1656428880000|2022-06-28 15:08:00|433.55|431.15|433.9|431.5|433.9|431.5|433.55|431.15|0
1656428890000|2022-06-28 15:08:10|433.55|431.15|433.73|431.33|433.73|431.33|433.55|431.15|0
1656428900000|2022-06-28 15:08:20|433.55|431.15|433.73|431.33|433.9|431.5|433.55|431.15|0
1656428910000|2022-06-28 15:08:30|434.07|431.67|433.82|431.42|434.25|431.85|433.82|431.42|0
1656428920000|2022-06-28 15:08:40|433.73|431.33|433.55|431.15|433.73|431.33|433.21|430.81|0
1656428930000|2022-06-28 15:08:50|433.38|430.98|433.9|431.5|433.9|431.5|433.38|430.98|0
1656428940000|2022-06-28 15:09:00|433.73|431.33|434.59|432.19|434.59|432.19|433.73|431.33|0
1656428950000|2022-06-28 15:09:10|434.42|432.02|434.25|431.85|434.42|432.02|434.07|431.67|0
1656428960000|2022-06-28 15:09:20|434.42|432.02|434.94|432.54|434.94|432.54|434.42|432.02|0
1656428970000|2022-06-28 15:09:30|435.28|432.88|435.98|433.58|435.98|433.58|435.28|432.88|0
1656428980000|2022-06-28 15:09:40|436.32|433.92|436.32|433.92|436.32|433.92|436.32|433.92|0
1656428990000|2022-06-28 15:09:50|436.15|433.75|435.21|432.81|436.15|433.75|435.21|432.81|0
1656429000000|2022-06-28 15:10:00|435.03|432.63|435.21|432.81|435.21|432.81|434.51|432.11|0
1656429010000|2022-06-28 15:10:10|435.73|433.33|436.25|433.85|436.25|433.85|435.73|433.33|0
1656429020000|2022-06-28 15:10:20|435.9|433.5|435.55|433.15|436.25|433.85|435.55|433.15|0
1656429030000|2022-06-28 15:10:30|435.73|433.33|436.07|433.67|436.25|433.85|435.73|433.33|0
1656429040000|2022-06-28 15:10:40|435.55|433.15|435.03|432.63|435.55|433.15|435.03|432.63|0
1656429050000|2022-06-28 15:10:50|434.86|432.46|434.86|432.46|434.86|432.46|434.86|432.46|0
1656429060000|2022-06-28 15:11:00|435.21|432.81|435.21|432.81|435.21|432.81|434.86|432.46|0
1656429070000|2022-06-28 15:11:10|435.3|432.9|434.69|432.29|435.3|432.9|434.69|432.29|0
1656429080000|2022-06-28 15:11:20|434.51|432.11|433.13|430.73|434.51|432.11|433.13|430.73|0
1656429090000|2022-06-28 15:11:30|432.96|430.56|433.13|430.73|433.22|430.82|432.96|430.56|0
1656429100000|2022-06-28 15:11:40|433.47|431.07|432.96|430.56|433.82|431.42|432.96|430.56|0
1656429110000|2022-06-28 15:11:50|433.3|430.9|433.82|431.42|433.99|431.59|433.3|430.9|0
1656429120000|2022-06-28 15:12:00|433.99|431.59|434.17|431.77|434.17|431.77|433.99|431.59|0
1656429130000|2022-06-28 15:12:10|434.34|431.94|434.69|432.29|434.69|432.29|434.34|431.94|0
1656429140000|2022-06-28 15:12:20|434.86|432.46|434.69|432.29|435.2|432.8|434.69|432.29|0
1656429150000|2022-06-28 15:12:30|435.03|432.63|435.03|432.63|435.55|433.15|435.03|432.63|0
1656429160000|2022-06-28 15:12:40|435.38|432.98|435.38|432.98|435.38|432.98|435.12|432.72|0
1656429170000|2022-06-28 15:12:50|434.86|432.46|434.68|432.28|434.86|432.46|434.68|432.28|0
1656429180000|2022-06-28 15:13:00|435.03|432.63|434.86|432.46|435.03|432.63|434.86|432.46|0
1656429190000|2022-06-28 15:13:10|435.2|432.8|435.38|432.98|435.72|433.32|435.2|432.8|0
1656429200000|2022-06-28 15:13:20|435.2|432.8|434.68|432.28|435.2|432.8|434.68|432.28|0
1656429210000|2022-06-28 15:13:30|434.51|432.11|434.17|431.77|434.68|432.28|434.17|431.77|0
1656429220000|2022-06-28 15:13:40|434.34|431.94|434.17|431.77|434.34|431.94|433.99|431.59|0
1656429230000|2022-06-28 15:13:50|434.68|432.28|434.86|432.46|435.03|432.63|434.68|432.28|0
1656429240000|2022-06-28 15:14:00|432.98|430.58|434.09|431.69|434.09|431.69|432.89|430.49|0
1656429250000|2022-06-28 15:14:10|434.44|432.04|434.26|431.86|434.44|432.04|434.26|431.86|0
1656429260000|2022-06-28 15:14:20|434.09|431.69|433.4|431|434.09|431.69|433.4|431|0
1656429270000|2022-06-28 15:14:30|433.22|430.82|433.22|430.82|433.22|430.82|433.05|430.65|0
1656429280000|2022-06-28 15:14:40|433.57|431.17|433.4|431|433.57|431.17|433.4|431|0
1656429290000|2022-06-28 15:14:50|433.22|430.82|433.74|431.34|433.74|431.34|433.22|430.82|0
1656429300000|2022-06-28 15:15:00|433.92|431.52|433.92|431.52|434.09|431.69|433.57|431.17|0
1656429310000|2022-06-28 15:15:10|434.26|431.86|434.61|432.21|434.61|432.21|433.92|431.52|0
1656429320000|2022-06-28 15:15:20|434.78|432.38|435.65|433.25|435.65|433.25|434.78|432.38|0
1656429330000|2022-06-28 15:15:30|435.83|433.43|436.52|434.12|436.52|434.12|435.83|433.43|0
1656429340000|2022-06-28 15:15:40|436.7|434.3|436.87|434.47|436.87|434.47|436.52|434.12|0
1656429350000|2022-06-28 15:15:50|436.52|434.12|435.31|432.91|436.52|434.12|435.31|432.91|0
1656429360000|2022-06-28 15:16:00|436|433.6|435.65|433.25|436|433.6|435.31|432.91|0
1656429370000|2022-06-28 15:16:10|435.48|433.08|436.17|433.77|436.17|433.77|435.48|433.08|0
1656429380000|2022-06-28 15:16:20|436.52|434.12|437.05|434.65|437.05|434.65|436.52|434.12|0
1656429390000|2022-06-28 15:16:30|436.96|434.56|437.05|434.65|437.05|434.65|436.87|434.47|0
1656429400000|2022-06-28 15:16:40|436.87|434.47|437.05|434.65|437.05|434.65|436.87|434.47|0
1656429410000|2022-06-28 15:16:50|436.35|433.95|435.83|433.43|436.35|433.95|435.83|433.43|0
1656429420000|2022-06-28 15:17:00|435.48|433.08|436.7|434.3|436.7|434.3|435.48|433.08|0
1656429430000|2022-06-28 15:17:10|437.22|434.82|437.22|434.82|437.39|434.99|437.22|434.82|0
1656429440000|2022-06-28 15:17:20|436.7|434.3|436.52|434.12|437.05|434.65|436.52|434.12|0
1656429450000|2022-06-28 15:17:30|436.35|433.95|437.22|434.82|437.22|434.82|436.35|433.95|0
1656429460000|2022-06-28 15:17:40|437.39|434.99|437.04|434.64|437.39|434.99|437.04|434.64|0
1656429470000|2022-06-28 15:17:50|437.22|434.82|438.96|436.56|438.96|436.56|437.22|434.82|0
1656429480000|2022-06-28 15:18:00|439.31|436.91|438.96|436.56|439.31|436.91|438.96|436.56|0
1656429490000|2022-06-28 15:18:10|438.79|436.39|438.79|436.39|439.14|436.74|438.61|436.21|0
1656429500000|2022-06-28 15:18:20|438.27|435.87|438.44|436.04|438.44|436.04|438.09|435.69|0
1656429510000|2022-06-28 15:18:30|438.02|435.62|438.54|436.14|438.54|436.14|438.02|435.62|0
1656429520000|2022-06-28 15:18:40|438.37|435.97|437.67|435.27|438.37|435.97|437.67|435.27|0
1656429530000|2022-06-28 15:18:50|437.5|435.1|437.32|434.92|437.5|435.1|437.32|434.92|0
1656429540000|2022-06-28 15:19:00|437.5|435.1|438.02|435.62|438.02|435.62|437.15|434.75|0
1656429550000|2022-06-28 15:19:10|437.85|435.45|437.85|435.45|437.85|435.45|437.67|435.27|0
1656429560000|2022-06-28 15:19:20|438.19|435.79|438.72|436.32|438.72|436.32|438.19|435.79|0
1656429570000|2022-06-28 15:19:30|438.89|436.49|439.07|436.67|439.07|436.67|438.89|436.49|0
1656429580000|2022-06-28 15:19:40|438.89|436.49|438.02|435.62|438.89|436.49|438.02|435.62|0
1656429590000|2022-06-28 15:19:50|438.54|436.14|438.72|436.32|438.72|436.32|438.54|436.14|0
1656429600000|2022-06-28 15:20:00|439.07|436.67|438.19|435.79|439.07|436.67|438.19|435.79|0
1656429610000|2022-06-28 15:20:10|438.02|435.62|438.02|435.62|438.02|435.62|437.84|435.44|0
1656429620000|2022-06-28 15:20:20|437.84|435.44|438.89|436.49|438.89|436.49|437.84|435.44|0
1656429630000|2022-06-28 15:20:30|438.54|436.14|438.54|436.14|438.54|436.14|438.19|435.79|0
1656429640000|2022-06-28 15:20:40|438.37|435.97|438.98|436.58|438.98|436.58|438.37|435.97|0
1656429650000|2022-06-28 15:20:50|438.89|436.49|439.94|437.54|440.12|437.72|438.89|436.49|0
1656429660000|2022-06-28 15:21:00|439.77|437.37|439.94|437.54|439.94|437.54|439.77|437.37|0
1656429670000|2022-06-28 15:21:10|439.77|437.37|440.29|437.89|440.29|437.89|439.77|437.37|0
1656429680000|2022-06-28 15:21:20|440.64|438.24|440.64|438.24|440.64|438.24|440.64|438.24|0
1656429690000|2022-06-28 15:21:30|440.82|438.42|441.17|438.77|441.17|438.77|440.82|438.42|0
1656429700000|2022-06-28 15:21:40|441.35|438.95|441.17|438.77|441.35|438.95|440.99|438.59|0
1656429710000|2022-06-28 15:21:50|441.35|438.95|440.99|438.59|441.35|438.95|440.99|438.59|0
1656429720000|2022-06-28 15:22:00|441.17|438.77|442.05|439.65|442.05|439.65|441.17|438.77|0
1656429730000|2022-06-28 15:22:10|441.87|439.47|442.22|439.82|442.22|439.82|441.87|439.47|0
1656429740000|2022-06-28 15:22:20|442.4|440|442.57|440.17|442.57|440.17|442.4|440|0
1656429750000|2022-06-28 15:22:30|442.22|439.82|441.87|439.47|442.22|439.82|441.87|439.47|0
1656429760000|2022-06-28 15:22:40|442.05|439.65|442.57|440.17|442.57|440.17|442.05|439.65|0
1656429770000|2022-06-28 15:22:50|442.75|440.35|442.75|440.35|442.75|440.35|442.57|440.17|0
1656429780000|2022-06-28 15:23:00|442.93|440.53|443.28|440.88|443.28|440.88|442.93|440.53|0
1656429790000|2022-06-28 15:23:10|443.8|441.4|443.8|441.4|443.98|441.58|443.8|441.4|0
1656429800000|2022-06-28 15:23:20|443.45|441.05|444.16|441.76|444.16|441.76|443.45|441.05|0
1656429810000|2022-06-28 15:23:30|443.98|441.58|443.8|441.4|444.16|441.76|443.8|441.4|0
1656429820000|2022-06-28 15:23:40|443.72|441.32|443.98|441.58|443.98|441.58|443.72|441.32|0
1656429830000|2022-06-28 15:23:50|444.16|441.76|444.51|442.11|444.86|442.46|444.16|441.76|0
1656429840000|2022-06-28 15:24:00|444.68|442.28|444.68|442.28|444.68|442.28|444.33|441.93|0
1656429850000|2022-06-28 15:24:10|444.51|442.11|444.51|442.11|444.86|442.46|444.51|442.11|0
1656429860000|2022-06-28 15:24:20|444.68|442.28|444.68|442.28|444.68|442.28|444.33|441.93|0
1656429870000|2022-06-28 15:24:30|444.86|442.46|444.86|442.46|445.04|442.64|444.78|442.38|0
1656429880000|2022-06-28 15:24:40|445.04|442.64|445.04|442.64|445.04|442.64|445.04|442.64|0
1656429890000|2022-06-28 15:24:50|445.39|442.99|445.39|442.99|445.39|442.99|445.39|442.99|0
1656429900000|2022-06-28 15:25:00|445.57|443.17|445.13|442.73|445.57|443.17|445.13|442.73|0
1656429910000|2022-06-28 15:25:10|445.39|442.99|445.92|443.52|445.92|443.52|445.39|442.99|0
1656429920000|2022-06-28 15:25:20|446.09|443.69|446.27|443.87|446.27|443.87|446.09|443.69|0
1656429930000|2022-06-28 15:25:30|445.92|443.52|445.92|443.52|446.27|443.87|445.92|443.52|0
1656429940000|2022-06-28 15:25:40|446.09|443.69|445.21|442.81|446.09|443.69|445.21|442.81|0
1656429950000|2022-06-28 15:25:50|444.86|442.46|445.04|442.64|445.04|442.64|444.68|442.28|0
1656429960000|2022-06-28 15:26:00|445.57|443.17|446.09|443.69|446.09|443.69|445.57|443.17|0
1656429970000|2022-06-28 15:26:10|446.27|443.87|446.45|444.05|446.45|444.05|446.27|443.87|0
1656429980000|2022-06-28 15:26:20|446.62|444.22|447.15|444.75|447.15|444.75|446.45|444.05|0
1656429990000|2022-06-28 15:26:30|447.33|444.93|447.86|445.46|447.86|445.46|447.33|444.93|0
1656430000000|2022-06-28 15:26:40|448.04|445.64|448.04|445.64|448.04|445.64|448.04|445.64|0
1656430010000|2022-06-28 15:26:50|449.1|446.7|448.57|446.17|449.1|446.7|448.39|445.99|0
1656430020000|2022-06-28 15:27:00|448.39|445.99|448.75|446.35|448.75|446.35|448.39|445.99|0
1656430030000|2022-06-28 15:27:10|448.92|446.52|448.75|446.35|449.1|446.7|448.75|446.35|0
1656430040000|2022-06-28 15:27:20|448.57|446.17|449.81|447.41|449.81|447.41|448.57|446.17|0
1656430050000|2022-06-28 15:27:30|449.99|447.59|450.7|448.3|450.7|448.3|449.99|447.59|0
1656430060000|2022-06-28 15:27:40|450.87|448.47|450.7|448.3|451.05|448.65|450.7|448.3|0
1656430070000|2022-06-28 15:27:50|450.16|447.76|450.16|447.76|450.52|448.12|449.81|447.41|0
1656430080000|2022-06-28 15:28:00|449.9|447.5|449.45|447.05|449.9|447.5|449.28|446.88|0
1656430090000|2022-06-28 15:28:10|449.1|446.7|448.92|446.52|449.28|446.88|448.92|446.52|0
1656430100000|2022-06-28 15:28:20|449.1|446.7|449.28|446.88|449.28|446.88|449.1|446.7|0
1656430110000|2022-06-28 15:28:30|449.45|447.05|449.45|447.05|450.34|447.94|449.45|447.05|0
1656430120000|2022-06-28 15:28:40|449.81|447.41|450.52|448.12|450.52|448.12|449.81|447.41|0
1656430130000|2022-06-28 15:28:50|450.7|448.3|452.88|450.48|452.88|450.48|450.7|448.3|0
1656430140000|2022-06-28 15:29:00|452.7|450.3|453.05|450.65|453.23|450.83|452.7|450.3|0
1656430150000|2022-06-28 15:29:10|452.52|450.12|452.7|450.3|452.88|450.48|452.52|450.12|0
1656430160000|2022-06-28 15:29:20|451.29|448.89|452.47|450.07|452.47|450.07|451.29|448.89|0
1656430170000|2022-06-28 15:29:30|452.38|449.98|451.49|449.09|452.38|449.98|451.49|449.09|0
1656430180000|2022-06-28 15:29:40|451.32|448.92|452.03|449.63|452.03|449.63|451.32|448.92|0
1656430190000|2022-06-28 15:29:50|452.29|449.89|452.91|450.51|452.91|450.51|452.29|449.89|0
1656430200000|2022-06-28 15:30:00|453.44|451.04|453.27|450.87|453.62|451.22|453.27|450.87|0
1656430210000|2022-06-28 15:30:10|453.44|451.04|453.27|450.87|453.8|451.4|453.27|450.87|0
1656430220000|2022-06-28 15:30:20|452.73|450.33|452.56|450.16|452.73|450.33|452.2|449.8|0
1656430230000|2022-06-28 15:30:30|452.03|449.63|453.44|451.04|453.44|451.04|452.03|449.63|0
1656430240000|2022-06-28 15:30:40|452.91|450.51|452.2|449.8|452.91|450.51|452.2|449.8|0
1656430250000|2022-06-28 15:30:50|452.03|449.63|450.96|448.56|452.38|449.98|450.96|448.56|0
1656430260000|2022-06-28 15:31:00|451.32|448.92|450.96|448.56|451.49|449.09|450.96|448.56|0
1656430270000|2022-06-28 15:31:10|450.79|448.39|450.61|448.21|451.06|448.66|450.61|448.21|0
1656430280000|2022-06-28 15:31:20|450.79|448.39|450.43|448.03|450.79|448.39|450.43|448.03|0
1656430290000|2022-06-28 15:31:30|450.26|447.86|450.61|448.21|450.79|448.39|450.26|447.86|0
1656430300000|2022-06-28 15:31:40|450.43|448.03|450.61|448.21|450.61|448.21|450.08|447.68|0
1656430310000|2022-06-28 15:31:50|451.14|448.74|451.85|449.45|451.85|449.45|450.96|448.56|0
1656430320000|2022-06-28 15:32:00|452.38|449.98|452.38|449.98|452.56|450.16|452.2|449.8|0
1656430330000|2022-06-28 15:32:10|451.85|449.45|451.67|449.27|451.85|449.45|451.49|449.09|0
1656430340000|2022-06-28 15:32:20|451.85|449.45|450.02|447.62|451.85|449.45|450.02|447.62|0
1656430350000|2022-06-28 15:32:30|449.84|447.44|449.67|447.27|449.84|447.44|449.67|447.27|0
1656430360000|2022-06-28 15:32:40|449.76|447.36|449.49|447.09|449.76|447.36|449.49|447.09|0
1656430370000|2022-06-28 15:32:50|449.13|446.73|449.31|446.91|449.31|446.91|449.05|446.65|0
1656430380000|2022-06-28 15:33:00|448.96|446.56|449.13|446.73|449.13|446.73|448.78|446.38|0
1656430390000|2022-06-28 15:33:10|448.78|446.38|448.6|446.2|448.78|446.38|448.42|446.02|0
1656430400000|2022-06-28 15:33:20|448.78|446.38|449.31|446.91|449.31|446.91|448.6|446.2|0
1656430410000|2022-06-28 15:33:30|449.13|446.73|449.84|447.44|449.84|447.44|449.13|446.73|0
1656430420000|2022-06-28 15:33:40|450.02|447.62|449.31|446.91|450.02|447.62|449.31|446.91|0
1656430430000|2022-06-28 15:33:50|449.13|446.73|448.78|446.38|449.49|447.09|448.78|446.38|0
1656430440000|2022-06-28 15:34:00|448.42|446.02|448.78|446.38|448.78|446.38|448.25|445.85|0
1656430450000|2022-06-28 15:34:10|448.6|446.2|448.78|446.38|448.78|446.38|448.42|446.02|0
1656430460000|2022-06-28 15:34:20|449.31|446.91|448.42|446.02|449.31|446.91|448.42|446.02|0
1656430470000|2022-06-28 15:34:30|448.6|446.2|448.6|446.2|448.78|446.38|448.07|445.67|0
1656430480000|2022-06-28 15:34:40|448.95|446.55|449.31|446.91|449.31|446.91|448.95|446.55|0
1656430490000|2022-06-28 15:34:50|448.95|446.55|448.78|446.38|448.95|446.55|448.6|446.2|0
1656430500000|2022-06-28 15:35:00|449.13|446.73|449.13|446.73|449.31|446.91|448.95|446.55|0
1656430510000|2022-06-28 15:35:10|448.95|446.55|448.6|446.2|449.31|446.91|448.6|446.2|0
1656430520000|2022-06-28 15:35:20|448.95|446.55|449.13|446.73|449.31|446.91|448.78|446.38|0
1656430530000|2022-06-28 15:35:30|449.31|446.91|449.84|447.44|449.93|447.53|449.31|446.91|0
1656430540000|2022-06-28 15:35:40|449.66|447.26|448.78|446.38|449.66|447.26|448.78|446.38|0
1656430550000|2022-06-28 15:35:50|448.6|446.2|448.6|446.2|448.6|446.2|448.51|446.11|0
1656430560000|2022-06-28 15:36:00|448.95|446.55|448.25|445.85|448.95|446.55|448.25|445.85|0
1656430570000|2022-06-28 15:36:10|448.6|446.2|448.6|446.2|448.69|446.29|448.6|446.2|0
1656430580000|2022-06-28 15:36:20|449.13|446.73|448.78|446.38|449.49|447.09|448.78|446.38|0
1656430590000|2022-06-28 15:36:30|448.95|446.55|449.31|446.91|449.31|446.91|448.78|446.38|0
1656430600000|2022-06-28 15:36:40|449.66|447.26|450.2|447.8|450.2|447.8|449.66|447.26|0
1656430610000|2022-06-28 15:36:50|450.37|447.97|450.2|447.8|450.37|447.97|450.2|447.8|0
1656430620000|2022-06-28 15:37:00|450.02|447.62|450.91|448.51|450.91|448.51|449.84|447.44|0
1656430630000|2022-06-28 15:37:10|451.08|448.68|451.44|449.04|451.44|449.04|451.08|448.68|0
1656430640000|2022-06-28 15:37:20|451.08|448.68|450.91|448.51|451.08|448.68|450.91|448.51|0
1656430650000|2022-06-28 15:37:30|451.08|448.68|451.08|448.68|451.08|448.68|450.55|448.15|0
1656430660000|2022-06-28 15:37:40|450.73|448.33|450.91|448.51|450.91|448.51|450.73|448.33|0
1656430670000|2022-06-28 15:37:50|451.26|448.86|451.18|448.78|451.26|448.86|451.18|448.78|0
1656430680000|2022-06-28 15:38:00|450.91|448.51|451.26|448.86|451.44|449.04|450.91|448.51|0
1656430690000|2022-06-28 15:38:10|451.44|449.04|451.8|449.4|451.8|449.4|451.44|449.04|0
1656430700000|2022-06-28 15:38:20|451.97|449.57|453.76|451.36|453.76|451.36|451.97|449.57|0
1656430710000|2022-06-28 15:38:30|453.04|450.64|454.47|452.07|454.47|452.07|453.04|450.64|0
1656430720000|2022-06-28 15:38:40|454.65|452.25|453.93|451.53|454.65|452.25|453.93|451.53|0
1656430730000|2022-06-28 15:38:50|454.29|451.89|454.29|451.89|454.38|451.98|454.29|451.89|0
1656430740000|2022-06-28 15:39:00|454.47|452.07|454.29|451.89|454.47|452.07|454.29|451.89|0
1656430750000|2022-06-28 15:39:10|454.47|452.07|455.36|452.96|455.36|452.96|454.47|452.07|0
1656430760000|2022-06-28 15:39:20|455.54|453.14|455.72|453.32|455.72|453.32|455.36|452.96|0
1656430770000|2022-06-28 15:39:30|455.18|452.78|454.83|452.43|455.54|453.14|454.83|452.43|0
1656430780000|2022-06-28 15:39:40|454.47|452.07|454.83|452.43|455|452.6|454.47|452.07|0
1656430790000|2022-06-28 15:39:50|455.18|452.78|455.36|452.96|455.54|453.14|455.18|452.78|0
1656430800000|2022-06-28 15:40:00|455.72|453.32|454.65|452.25|455.72|453.32|454.65|452.25|0
1656430810000|2022-06-28 15:40:10|455.18|452.78|455|452.6|455.54|453.14|455|452.6|0
1656430820000|2022-06-28 15:40:20|455.18|452.78|455.18|452.78|455.18|452.78|455.18|452.78|0
1656430830000|2022-06-28 15:40:30|455.45|453.05|456.97|454.57|456.97|454.57|455.45|453.05|0
1656430840000|2022-06-28 15:40:40|457.51|455.11|457.51|455.11|458.05|455.65|457.51|455.11|0
1656430850000|2022-06-28 15:40:50|458.23|455.83|458.4|456|458.4|456|457.87|455.47|0
1656430860000|2022-06-28 15:41:00|458.23|455.83|458.23|455.83|458.4|456|458.23|455.83|0
1656430870000|2022-06-28 15:41:10|458.05|455.65|458.23|455.83|458.23|455.83|457.51|455.11|0
1656430880000|2022-06-28 15:41:20|458.58|456.18|457.96|455.56|458.58|456.18|457.96|455.56|0
1656430890000|2022-06-28 15:41:30|458.05|455.65|458.23|455.83|458.58|456.18|458.05|455.65|0
1656430900000|2022-06-28 15:41:40|457.87|455.47|458.4|456|458.4|456|457.87|455.47|0
1656430910000|2022-06-28 15:41:50|458.23|455.83|458.58|456.18|458.58|456.18|458.23|455.83|0
1656430920000|2022-06-28 15:42:00|457.87|455.47|458.4|456|458.76|456.36|457.87|455.47|0
1656430930000|2022-06-28 15:42:10|458.05|455.65|458.22|455.82|458.22|455.82|458.05|455.65|0
1656430940000|2022-06-28 15:42:20|458.4|456|459.84|457.44|460.02|457.62|458.4|456|0
1656430950000|2022-06-28 15:42:30|459.3|456.9|459.84|457.44|459.84|457.44|459.3|456.9|0
1656430960000|2022-06-28 15:42:40|459.66|457.26|460.02|457.62|460.02|457.62|459.66|457.26|0
1656430970000|2022-06-28 15:42:50|460.2|457.8|460.38|457.98|460.38|457.98|460.2|457.8|0
1656430980000|2022-06-28 15:43:00|460.56|458.16|459.84|457.44|460.56|458.16|459.84|457.44|0
1656430990000|2022-06-28 15:43:10|459.3|456.9|459.12|456.72|459.3|456.9|458.76|456.36|0
1656431000000|2022-06-28 15:43:20|459.3|456.9|459.48|457.08|459.84|457.44|459.3|456.9|0
1656431010000|2022-06-28 15:43:30|459.12|456.72|459.84|457.44|459.84|457.44|459.12|456.72|0
1656431020000|2022-06-28 15:43:40|459.3|456.9|459.48|457.08|459.48|457.08|459.3|456.9|0
1656431030000|2022-06-28 15:43:50|459.12|456.72|459.3|456.9|459.3|456.9|459.12|456.72|0
1656431040000|2022-06-28 15:44:00|459.48|457.08|459.93|457.53|459.93|457.53|459.48|457.08|0
1656431050000|2022-06-28 15:44:10|460.2|457.8|458.76|456.36|460.2|457.8|458.76|456.36|0
1656431060000|2022-06-28 15:44:20|458.94|456.54|459.12|456.72|459.12|456.72|458.58|456.18|0
1656431070000|2022-06-28 15:44:30|459.3|456.9|459.48|457.08|459.48|457.08|459.3|456.9|0
1656431080000|2022-06-28 15:44:40|459.3|456.9|459.48|457.08|459.48|457.08|459.3|456.9|0
1656431090000|2022-06-28 15:44:50|460.02|457.62|459.84|457.44|460.2|457.8|459.84|457.44|0
1656431100000|2022-06-28 15:45:00|459.66|457.26|460.56|458.16|460.56|458.16|459.66|457.26|0
1656431110000|2022-06-28 15:45:10|460.74|458.34|458.4|456|460.74|458.34|458.4|456|0
1656431120000|2022-06-28 15:45:20|458.76|456.36|457.87|455.47|458.76|456.36|457.87|455.47|0
1656431130000|2022-06-28 15:45:30|457.69|455.29|457.33|454.93|457.69|455.29|457.33|454.93|0
1656431140000|2022-06-28 15:45:40|457.51|455.11|456.97|454.57|457.51|455.11|456.97|454.57|0
1656431150000|2022-06-28 15:45:50|457.42|455.02|458.04|455.64|458.22|455.82|457.42|455.02|0
1656431160000|2022-06-28 15:46:00|458.4|456|458.4|456|458.4|456|458.04|455.64|0
1656431170000|2022-06-28 15:46:10|458.04|455.64|457.15|454.75|458.22|455.82|457.15|454.75|0
1656431180000|2022-06-28 15:46:20|457.51|455.11|457.69|455.29|457.69|455.29|457.15|454.75|0
1656431190000|2022-06-28 15:46:30|457.86|455.46|459.12|456.72|459.12|456.72|457.86|455.46|0
1656431200000|2022-06-28 15:46:40|458.94|456.54|459.3|456.9|459.3|456.9|458.22|455.82|0
1656431210000|2022-06-28 15:46:50|458.4|456|458.4|456|458.58|456.18|458.4|456|0
1656431220000|2022-06-28 15:47:00|458.04|455.64|458.04|455.64|458.22|455.82|458.04|455.64|0
1656431230000|2022-06-28 15:47:10|458.5|456.1|458.76|456.36|458.94|456.54|458.5|456.1|0
1656431240000|2022-06-28 15:47:20|459.12|456.72|459.3|456.9|459.66|457.26|459.12|456.72|0
1656431250000|2022-06-28 15:47:30|459.12|456.72|458.4|456|459.12|456.72|458.4|456|0
1656431260000|2022-06-28 15:47:40|457.69|455.29|457.51|455.11|457.86|455.46|457.51|455.11|0
1656431270000|2022-06-28 15:47:50|457.69|455.29|457.51|455.11|457.69|455.29|457.51|455.11|0
1656431280000|2022-06-28 15:48:00|457.33|454.93|457.86|455.46|457.86|455.46|457.33|454.93|0
1656431290000|2022-06-28 15:48:10|458.04|455.64|457.86|455.46|458.4|456|457.68|455.28|0
1656431300000|2022-06-28 15:48:20|458.04|455.64|459.03|456.63|459.03|456.63|458.04|455.64|0
1656431310000|2022-06-28 15:48:30|459.12|456.72|458.94|456.54|459.48|457.08|458.94|456.54|0
1656431320000|2022-06-28 15:48:40|458.76|456.36|458.04|455.64|458.76|456.36|458.04|455.64|0
1656431330000|2022-06-28 15:48:50|458.22|455.82|459.48|457.08|459.48|457.08|458.22|455.82|0
1656431340000|2022-06-28 15:49:00|459.84|457.44|460.38|457.98|461.27|458.87|459.84|457.44|0
1656431350000|2022-06-28 15:49:10|460.2|457.8|459.3|456.9|460.38|457.98|459.3|456.9|0
1656431360000|2022-06-28 15:49:20|459.39|456.99|459.48|457.08|459.48|457.08|459.12|456.72|0
1656431370000|2022-06-28 15:49:30|459.12|456.72|460.02|457.62|460.02|457.62|459.12|456.72|0
1656431380000|2022-06-28 15:49:40|459.3|456.9|458.86|456.46|459.3|456.9|458.76|456.36|0
1656431390000|2022-06-28 15:49:50|458.76|456.36|458.58|456.18|458.76|456.36|458.41|456.01|0
1656431400000|2022-06-28 15:50:00|458.41|456.01|459.3|456.9|459.3|456.9|458.41|456.01|0
1656431410000|2022-06-28 15:50:10|459.12|456.72|459.3|456.9|459.66|457.26|459.12|456.72|0
1656431420000|2022-06-28 15:50:20|459.84|457.44|459.3|456.9|460.2|457.8|459.3|456.9|0
1656431430000|2022-06-28 15:50:30|459.57|457.17|459.12|456.72|459.57|457.17|459.12|456.72|0
1656431440000|2022-06-28 15:50:40|459.66|457.26|460.02|457.62|460.02|457.62|459.66|457.26|0
1656431450000|2022-06-28 15:50:50|460.38|457.98|460.55|458.15|460.55|458.15|460.2|457.8|0
1656431460000|2022-06-28 15:51:00|461.09|458.69|460.55|458.15|461.09|458.69|460.55|458.15|0
1656431470000|2022-06-28 15:51:10|460.91|458.51|460.73|458.33|460.91|458.51|460.38|457.98|0
1656431480000|2022-06-28 15:51:20|460.91|458.51|460.73|458.33|460.91|458.51|460.73|458.33|0
1656431490000|2022-06-28 15:51:30|460.91|458.51|460.55|458.15|460.91|458.51|460.55|458.15|0
1656431500000|2022-06-28 15:51:40|460.38|457.98|459.84|457.44|460.38|457.98|459.48|457.08|0
1656431510000|2022-06-28 15:51:50|460.02|457.62|460.37|457.97|460.37|457.97|460.02|457.62|0
1656431520000|2022-06-28 15:52:00|460.2|457.8|460.55|458.15|460.55|458.15|460.2|457.8|0
1656431530000|2022-06-28 15:52:10|460.83|458.43|461.81|459.41|461.81|459.41|460.83|458.43|0
1656431540000|2022-06-28 15:52:20|461.99|459.59|461.63|459.23|461.99|459.59|461.63|459.23|0
1656431550000|2022-06-28 15:52:30|461.45|459.05|459.75|457.35|461.45|459.05|459.75|457.35|0
1656431560000|2022-06-28 15:52:40|459.12|456.72|458.94|456.54|459.3|456.9|458.94|456.54|0
1656431570000|2022-06-28 15:52:50|459.12|456.72|459.3|456.9|459.3|456.9|459.12|456.72|0
1656431580000|2022-06-28 15:53:00|458.58|456.18|459.3|456.9|459.3|456.9|458.58|456.18|0
1656431590000|2022-06-28 15:53:10|459.48|457.08|459.84|457.44|460.02|457.62|459.3|456.9|0
1656431600000|2022-06-28 15:53:20|460.02|457.62|460.2|457.8|460.2|457.8|459.84|457.44|0
1656431610000|2022-06-28 15:53:30|460.37|457.97|461.27|458.87|461.27|458.87|460.37|457.97|0
1656431620000|2022-06-28 15:53:40|461.45|459.05|460.91|458.51|461.63|459.23|460.91|458.51|0
1656431630000|2022-06-28 15:53:50|461.09|458.69|461.45|459.05|461.45|459.05|461.09|458.69|0
1656431640000|2022-06-28 15:54:00|461.27|458.87|461.27|458.87|461.81|459.41|461.27|458.87|0
1656431650000|2022-06-28 15:54:10|461.45|459.05|462.17|459.77|462.17|459.77|461.45|459.05|0
1656431660000|2022-06-28 15:54:20|462.35|459.95|463.25|460.85|463.25|460.85|462.35|459.95|0
1656431670000|2022-06-28 15:54:30|463.43|461.03|462.89|460.49|463.43|461.03|462.89|460.49|0
1656431680000|2022-06-28 15:54:40|463.07|460.67|462.71|460.31|463.07|460.67|462.71|460.31|0
1656431690000|2022-06-28 15:54:50|462.35|459.95|462.35|459.95|462.35|459.95|461.81|459.41|0
1656431700000|2022-06-28 15:55:00|463.07|460.67|462.89|460.49|463.07|460.67|462.53|460.13|0
1656431710000|2022-06-28 15:55:10|463.07|460.67|464.33|461.93|464.33|461.93|463.07|460.67|0
1656431720000|2022-06-28 15:55:20|464.87|462.47|464.51|462.11|465.23|462.83|464.51|462.11|0
1656431730000|2022-06-28 15:55:30|463.25|460.85|463.79|461.39|463.79|461.39|463.25|460.85|0
1656431740000|2022-06-28 15:55:40|464.87|462.47|464.24|461.84|464.87|462.47|464.24|461.84|0
1656431750000|2022-06-28 15:55:50|463.79|461.39|464.33|461.93|464.33|461.93|463.79|461.39|0
1656431760000|2022-06-28 15:56:00|464.15|461.75|463.97|461.57|464.33|461.93|463.97|461.57|0
1656431770000|2022-06-28 15:56:10|464.15|461.75|464.33|461.93|464.51|462.11|463.79|461.39|0
1656431780000|2022-06-28 15:56:20|464.87|462.47|464.6|462.2|464.87|462.47|464.6|462.2|0
1656431790000|2022-06-28 15:56:30|464.87|462.47|465.05|462.65|465.05|462.65|464.87|462.47|0
1656431800000|2022-06-28 15:56:40|464.87|462.47|463.45|461.05|465.05|462.65|463.45|461.05|0
1656431810000|2022-06-28 15:56:50|464.87|462.47|465.23|462.83|465.41|463.01|464.87|462.47|0
1656431820000|2022-06-28 15:57:00|464.87|462.47|464.69|462.29|464.87|462.47|464.33|461.93|0
1656431830000|2022-06-28 15:57:10|465.41|463.01|465.77|463.37|465.77|463.37|465.41|463.01|0
1656431840000|2022-06-28 15:57:20|465.95|463.55|465.77|463.37|465.95|463.55|465.23|462.83|0
1656431850000|2022-06-28 15:57:30|465.41|463.01|464.69|462.29|465.41|463.01|464.69|462.29|0
1656431860000|2022-06-28 15:57:40|464.87|462.47|464.33|461.93|464.87|462.47|464.33|461.93|0
1656431870000|2022-06-28 15:57:50|464.15|461.75|461.99|459.59|464.15|461.75|461.99|459.59|0
1656431880000|2022-06-28 15:58:00|462.17|459.77|462.89|460.49|462.89|460.49|462.17|459.77|0
1656431890000|2022-06-28 15:58:10|462.71|460.31|462.71|460.31|462.89|460.49|462.71|460.31|0
1656431900000|2022-06-28 15:58:20|463.07|460.67|462.62|460.22|463.07|460.67|462.62|460.22|0
1656431910000|2022-06-28 15:58:30|462.71|460.31|462.17|459.77|462.71|460.31|462.17|459.77|0
1656431920000|2022-06-28 15:58:40|462.53|460.13|462.17|459.77|462.53|460.13|462.17|459.77|0
1656431930000|2022-06-28 15:58:50|462.53|460.13|462.53|460.13|462.53|460.13|461.99|459.59|0
1656431940000|2022-06-28 15:59:00|462.17|459.77|461.99|459.59|462.35|459.95|461.99|459.59|0
1656431950000|2022-06-28 15:59:10|461.63|459.23|462.35|459.95|462.71|460.31|461.63|459.23|0
1656431960000|2022-06-28 15:59:20|462.71|460.31|463.07|460.67|463.07|460.67|462.71|460.31|0
1656431970000|2022-06-28 15:59:30|462.89|460.49|463.07|460.67|463.24|460.84|462.89|460.49|0
1656431980000|2022-06-28 15:59:40|462.89|460.49|463.78|461.38|463.78|461.38|462.89|460.49|0
1656431990000|2022-06-28 15:59:50|464.14|461.74|464.5|462.1|464.5|462.1|464.14|461.74|0
1656432000000|2022-06-28 16:00:00|464.68|462.28|464.68|462.28|464.68|462.28|464.14|461.74|0
1656432010000|2022-06-28 16:00:10|464.5|462.1|464.86|462.46|464.86|462.46|464.5|462.1|0
1656432020000|2022-06-28 16:00:20|465.41|463.01|465.95|463.55|465.95|463.55|465.41|463.01|0
1656432030000|2022-06-28 16:00:30|466.13|463.73|466.13|463.73|466.31|463.91|466.13|463.73|0
1656432040000|2022-06-28 16:00:40|465.59|463.19|464.32|461.92|465.59|463.19|464.32|461.92|0
1656432050000|2022-06-28 16:00:50|464.14|461.74|464.5|462.1|464.68|462.28|464.14|461.74|0
1656432060000|2022-06-28 16:01:00|463.78|461.38|464.42|462.02|464.5|462.1|463.6|461.2|0
1656432070000|2022-06-28 16:01:10|463.6|461.2|464.5|462.1|464.5|462.1|463.6|461.2|0
1656432080000|2022-06-28 16:01:20|464.86|462.46|464.5|462.1|465.41|463.01|464.5|462.1|0
1656432090000|2022-06-28 16:01:30|464.32|461.92|464.32|461.92|464.68|462.28|464.32|461.92|0
1656432100000|2022-06-28 16:01:40|464.5|462.1|465.14|462.74|465.14|462.74|464.5|462.1|0
1656432110000|2022-06-28 16:01:50|465.22|462.82|465.22|462.82|465.22|462.82|464.32|461.92|0
1656432120000|2022-06-28 16:02:00|465.04|462.64|464.68|462.28|465.04|462.64|464.68|462.28|0
1656432130000|2022-06-28 16:02:10|465.22|462.82|465.77|463.37|465.77|463.37|465.22|462.82|0
1656432140000|2022-06-28 16:02:20|465.95|463.55|466.85|464.45|466.85|464.45|465.95|463.55|0
1656432150000|2022-06-28 16:02:30|467.03|464.63|467.39|464.99|467.39|464.99|467.03|464.63|0
1656432160000|2022-06-28 16:02:40|467.21|464.81|467.3|464.9|467.3|464.9|466.85|464.45|0
1656432170000|2022-06-28 16:02:50|467.57|465.17|467.75|465.35|467.93|465.53|467.57|465.17|0
1656432180000|2022-06-28 16:03:00|466.85|464.45|466.67|464.27|466.85|464.45|466.67|464.27|0
1656432190000|2022-06-28 16:03:10|467.57|465.17|467.21|464.81|467.75|465.35|467.21|464.81|0
1656432200000|2022-06-28 16:03:20|467.03|464.63|466.49|464.09|467.03|464.63|466.49|464.09|0
1656432210000|2022-06-28 16:03:30|466.67|464.27|466.13|463.73|466.67|464.27|466.13|463.73|0
1656432220000|2022-06-28 16:03:40|466.31|463.91|467.21|464.81|467.21|464.81|466.13|463.73|0
1656432230000|2022-06-28 16:03:50|467.03|464.63|467.03|464.63|467.57|465.17|467.03|464.63|0
1656432240000|2022-06-28 16:04:00|466.49|464.09|466.49|464.09|466.49|464.09|466.31|463.91|0
1656432250000|2022-06-28 16:04:10|466.31|463.91|466.67|464.27|466.67|464.27|466.31|463.91|0
1656432260000|2022-06-28 16:04:20|467.03|464.63|469.02|466.62|469.02|466.62|467.03|464.63|0
1656432270000|2022-06-28 16:04:30|469.2|466.8|469.56|467.16|469.74|467.34|469.2|466.8|0
1656432280000|2022-06-28 16:04:40|469.38|466.98|469.38|466.98|469.56|467.16|469.2|466.8|0
1656432290000|2022-06-28 16:04:50|469.2|466.8|469.02|466.62|469.38|466.98|469.02|466.62|0
1656432300000|2022-06-28 16:05:00|469.2|466.8|468.66|466.26|469.2|466.8|468.66|466.26|0
1656432310000|2022-06-28 16:05:10|467.93|465.53|467.93|465.53|468.11|465.71|467.66|465.26|0
1656432320000|2022-06-28 16:05:20|467.75|465.35|467.57|465.17|467.75|465.35|467.39|464.99|0
1656432330000|2022-06-28 16:05:30|467.93|465.53|467.53|465.13|467.93|465.53|467.53|465.13|0
1656432340000|2022-06-28 16:05:40|467.71|465.31|467.71|465.31|467.71|465.31|467.71|465.31|0
1656432350000|2022-06-28 16:05:50|468.26|465.86|468.35|465.95|468.44|466.04|468.26|465.86|0
1656432360000|2022-06-28 16:06:00|468.44|466.04|467.89|465.49|468.44|466.04|467.35|464.95|0
1656432370000|2022-06-28 16:06:10|468.08|465.68|469.14|466.74|469.14|466.74|468.08|465.68|0
1656432380000|2022-06-28 16:06:20|469.32|466.92|469.24|466.84|469.32|466.92|469.14|466.74|0
1656432390000|2022-06-28 16:06:30|469.32|466.92|468.78|466.38|469.32|466.92|468.6|466.2|0
1656432400000|2022-06-28 16:06:40|468.96|466.56|468.78|466.38|468.96|466.56|468.78|466.38|0
1656432410000|2022-06-28 16:06:50|468.87|466.47|469.5|467.1|469.5|467.1|468.87|466.47|0
1656432420000|2022-06-28 16:07:00|469.32|466.92|468.6|466.2|469.42|467.02|468.6|466.2|0
1656432430000|2022-06-28 16:07:10|468.42|466.02|468.24|465.84|468.78|466.38|468.24|465.84|0
1656432440000|2022-06-28 16:07:20|468.06|465.66|467.15|464.75|468.06|465.66|466.97|464.57|0
1656432450000|2022-06-28 16:07:30|466.97|464.57|466.79|464.39|467.15|464.75|466.79|464.39|0
1656432460000|2022-06-28 16:07:40|466.61|464.21|466.43|464.03|466.61|464.21|466.43|464.03|0
1656432470000|2022-06-28 16:07:50|466.25|463.85|465.89|463.49|466.25|463.85|465.89|463.49|0
1656432480000|2022-06-28 16:08:00|465.71|463.31|465.89|463.49|465.89|463.49|465.53|463.13|0
1656432490000|2022-06-28 16:08:10|466.07|463.67|465.35|462.95|466.07|463.67|465.35|462.95|0
1656432500000|2022-06-28 16:08:20|465.53|463.13|466.07|463.67|466.25|463.85|465.53|463.13|0
1656432510000|2022-06-28 16:08:30|466.25|463.85|466.07|463.67|466.25|463.85|465.89|463.49|0
1656432520000|2022-06-28 16:08:40|466.25|463.85|466.25|463.85|466.25|463.85|466.07|463.67|0
1656432530000|2022-06-28 16:08:50|466.07|463.67|466.07|463.67|466.25|463.85|466.07|463.67|0
1656432540000|2022-06-28 16:09:00|465.89|463.49|465.89|463.49|465.99|463.59|465.89|463.49|0
1656432550000|2022-06-28 16:09:10|465.71|463.31|465.53|463.13|465.71|463.31|464.99|462.59|0
1656432560000|2022-06-28 16:09:20|465.35|462.95|465.17|462.77|465.35|462.95|464.99|462.59|0
1656432570000|2022-06-28 16:09:30|464.99|462.59|464.99|462.59|465.17|462.77|464.99|462.59|0
1656432580000|2022-06-28 16:09:40|464.81|462.41|464.81|462.41|464.99|462.59|464.81|462.41|0
1656432590000|2022-06-28 16:09:50|464.99|462.59|465.17|462.77|465.17|462.77|464.63|462.23|0
1656432600000|2022-06-28 16:10:00|465.53|463.13|465.35|462.95|465.71|463.31|465.35|462.95|0
1656432610000|2022-06-28 16:10:10|465.27|462.87|465.17|462.77|465.35|462.95|465.17|462.77|0
1656432620000|2022-06-28 16:10:20|465.35|462.95|465.53|463.13|465.53|463.13|465.17|462.77|0
1656432630000|2022-06-28 16:10:30|465.17|462.77|465.35|462.95|465.53|463.13|464.99|462.59|0
1656432640000|2022-06-28 16:10:40|464.99|462.59|465.17|462.77|465.17|462.77|464.99|462.59|0
1656432650000|2022-06-28 16:10:50|464.99|462.59|464.81|462.41|464.99|462.59|464.81|462.41|0
1656432660000|2022-06-28 16:11:00|465.17|462.77|464.81|462.41|465.17|462.77|464.63|462.23|0
1656432670000|2022-06-28 16:11:10|465.17|462.77|464.63|462.23|465.17|462.77|464.63|462.23|0
1656432680000|2022-06-28 16:11:20|464.81|462.41|463.37|460.97|464.81|462.41|463.37|460.97|0
1656432690000|2022-06-28 16:11:30|463.19|460.79|463.19|460.79|463.55|461.15|463.19|460.79|0
1656432700000|2022-06-28 16:11:40|463.01|460.61|463.37|460.97|463.37|460.97|463.01|460.61|0
1656432710000|2022-06-28 16:11:50|463.19|460.79|463.55|461.15|463.55|461.15|463.19|460.79|0
1656432720000|2022-06-28 16:12:00|463.65|461.25|463.01|460.61|463.73|461.33|463.01|460.61|0
1656432730000|2022-06-28 16:12:10|462.83|460.43|463.37|460.97|463.37|460.97|462.83|460.43|0
1656432740000|2022-06-28 16:12:20|463.73|461.33|463.55|461.15|463.73|461.33|463.55|461.15|0
1656432750000|2022-06-28 16:12:30|463.37|460.97|462.83|460.43|463.37|460.97|462.83|460.43|0
1656432760000|2022-06-28 16:12:40|463.01|460.61|462.65|460.25|463.01|460.61|462.65|460.25|0
1656432770000|2022-06-28 16:12:50|462.48|460.08|462.48|460.08|462.48|460.08|462.12|459.72|0
1656432780000|2022-06-28 16:13:00|462.12|459.72|461.76|459.36|462.12|459.72|461.76|459.36|0
1656432790000|2022-06-28 16:13:10|461.58|459.18|461.4|459|461.58|459.18|461.4|459|0
1656432800000|2022-06-28 16:13:20|461.31|458.91|461.58|459.18|461.58|459.18|461.31|458.91|0
1656432810000|2022-06-28 16:13:30|461.4|459|461.04|458.64|461.4|459|461.04|458.64|0
1656432820000|2022-06-28 16:13:40|461.58|459.18|461.85|459.45|461.94|459.54|461.58|459.18|0
1656432830000|2022-06-28 16:13:50|461.76|459.36|461.4|459|461.94|459.54|461.4|459|0
1656432840000|2022-06-28 16:14:00|461.58|459.18|461.94|459.54|461.94|459.54|461.49|459.09|0
1656432850000|2022-06-28 16:14:10|462.12|459.72|462.47|460.07|462.47|460.07|462.12|459.72|0
1656432860000|2022-06-28 16:14:20|462.12|459.72|462.12|459.72|462.3|459.9|462.12|459.72|0
1656432870000|2022-06-28 16:14:30|461.94|459.54|463.19|460.79|463.19|460.79|461.94|459.54|0
1656432880000|2022-06-28 16:14:40|463.37|460.97|463.55|461.15|463.55|461.15|463.37|460.97|0
1656432890000|2022-06-28 16:14:50|463.73|461.33|464.63|462.23|464.63|462.23|463.73|461.33|0
1656432900000|2022-06-28 16:15:00|464.99|462.59|464.99|462.59|465.17|462.77|464.63|462.23|0
1656432910000|2022-06-28 16:15:10|465.17|462.77|465.17|462.77|465.17|462.77|464.63|462.23|0
1656432920000|2022-06-28 16:15:20|465.35|462.95|466.79|464.39|466.79|464.39|465.35|462.95|0
1656432930000|2022-06-28 16:15:30|466.25|463.85|465.35|462.95|466.25|463.85|465.35|462.95|0
1656432940000|2022-06-28 16:15:40|465.89|463.49|466.43|464.03|466.43|464.03|465.89|463.49|0
1656432950000|2022-06-28 16:15:50|465.89|463.49|466.79|464.39|466.79|464.39|465.89|463.49|0
1656432960000|2022-06-28 16:16:00|466.97|464.57|466.61|464.21|466.97|464.57|466.61|464.21|0
1656432970000|2022-06-28 16:16:10|466.43|464.03|467.15|464.75|467.15|464.75|466.43|464.03|0
1656432980000|2022-06-28 16:16:20|466.97|464.57|466.52|464.12|466.97|464.57|466.43|464.03|0
1656432990000|2022-06-28 16:16:30|466.79|464.39|465.89|463.49|466.79|464.39|465.89|463.49|0
1656433000000|2022-06-28 16:16:40|466.25|463.85|464.85|462.45|466.25|463.85|464.85|462.45|0
1656433010000|2022-06-28 16:16:50|465.03|462.63|465.93|463.53|465.93|463.53|465.03|462.63|0
1656433020000|2022-06-28 16:17:00|465.39|462.99|465.39|462.99|465.39|462.99|465.03|462.63|0
1656433030000|2022-06-28 16:17:10|465.21|462.81|465.57|463.17|465.57|463.17|464.85|462.45|0
1656433040000|2022-06-28 16:17:20|465.39|462.99|465.75|463.35|465.93|463.53|465.39|462.99|0
1656433050000|2022-06-28 16:17:30|465.93|463.53|467.02|464.62|467.02|464.62|465.93|463.53|0
1656433060000|2022-06-28 16:17:40|467.56|465.16|467.2|464.8|467.56|465.16|467.2|464.8|0
1656433070000|2022-06-28 16:17:50|467.38|464.98|468.83|466.43|468.83|466.43|467.38|464.98|0
1656433080000|2022-06-28 16:18:00|468.28|465.88|468.46|466.06|468.46|466.06|467.92|465.52|0
1656433090000|2022-06-28 16:18:10|469.37|466.97|467.92|465.52|469.37|466.97|467.92|465.52|0
1656433100000|2022-06-28 16:18:20|468.1|465.7|468.65|466.25|468.65|466.25|468.1|465.7|0
1656433110000|2022-06-28 16:18:30|468.1|465.7|467.56|465.16|468.1|465.7|467.56|465.16|0
1656433120000|2022-06-28 16:18:40|467.92|465.52|467.2|464.8|468.1|465.7|467.2|464.8|0
1656433130000|2022-06-28 16:18:50|467.02|464.62|467.2|464.8|467.2|464.8|467.02|464.62|0
1656433140000|2022-06-28 16:19:00|466.29|463.89|466.29|463.89|466.47|464.07|466.29|463.89|0
1656433150000|2022-06-28 16:19:10|466.84|464.44|466.47|464.07|466.84|464.44|465.93|463.53|0
1656433160000|2022-06-28 16:19:20|466.66|464.26|466.11|463.71|466.66|464.26|466.11|463.71|0
1656433170000|2022-06-28 16:19:30|465.93|463.53|465.39|462.99|465.93|463.53|465.39|462.99|0
1656433180000|2022-06-28 16:19:40|465.57|463.17|465.03|462.63|465.57|463.17|465.03|462.63|0
1656433190000|2022-06-28 16:19:50|464.85|462.45|464.13|461.73|464.85|462.45|464.13|461.73|0
1656433200000|2022-06-28 16:20:00|464.31|461.91|464.49|462.09|464.85|462.45|464.31|461.91|0
1656433210000|2022-06-28 16:20:10|464.13|461.73|463.95|461.55|464.13|461.73|463.77|461.37|0
1656433220000|2022-06-28 16:20:20|463.05|460.65|463.77|461.37|463.77|461.37|462.87|460.47|0
1656433230000|2022-06-28 16:20:30|463.95|461.55|462.87|460.47|463.95|461.55|462.87|460.47|0
1656433240000|2022-06-28 16:20:40|462.69|460.29|463.23|460.83|463.23|460.83|462.69|460.29|0
1656433250000|2022-06-28 16:20:50|463.05|460.65|462.87|460.47|463.05|460.65|462.87|460.47|0
1656433260000|2022-06-28 16:21:00|462.69|460.29|462.69|460.29|462.69|460.29|462.33|459.93|0
1656433270000|2022-06-28 16:21:10|462.51|460.11|462.87|460.47|463.05|460.65|462.51|460.11|0
1656433280000|2022-06-28 16:21:20|462.69|460.29|462.51|460.11|462.69|460.29|462.51|460.11|0
1656433290000|2022-06-28 16:21:30|462.87|460.47|463.59|461.19|463.59|461.19|462.87|460.47|0
1656433300000|2022-06-28 16:21:40|463.77|461.37|463.23|460.83|463.77|461.37|463.05|460.65|0
1656433310000|2022-06-28 16:21:50|463.05|460.65|463.23|460.83|463.23|460.83|463.05|460.65|0
1656433320000|2022-06-28 16:22:00|463.59|461.19|463.77|461.37|463.77|461.37|463.41|461.01|0
1656433330000|2022-06-28 16:22:10|463.41|461.01|462.96|460.56|463.41|461.01|462.96|460.56|0
1656433340000|2022-06-28 16:22:20|462.87|460.47|463.59|461.19|463.59|461.19|462.87|460.47|0
1656433350000|2022-06-28 16:22:30|463.23|460.83|463.23|460.83|463.23|460.83|462.87|460.47|0
1656433360000|2022-06-28 16:22:40|463.5|461.1|462.33|459.93|463.5|461.1|462.33|459.93|0
1656433370000|2022-06-28 16:22:50|462.42|460.02|462.51|460.11|462.69|460.29|462.42|460.02|0
1656433380000|2022-06-28 16:23:00|462.69|460.29|462.51|460.11|462.69|460.29|462.51|460.11|0
1656433390000|2022-06-28 16:23:10|462.33|459.93|462.6|460.2|462.6|460.2|462.33|459.93|0
1656433400000|2022-06-28 16:23:20|462.51|460.11|462.69|460.29|462.87|460.47|462.51|460.11|0
1656433410000|2022-06-28 16:23:30|463.1|460.7|464.72|462.32|464.72|462.32|463.1|460.7|0
1656433420000|2022-06-28 16:23:40|465.08|462.68|464.54|462.14|465.17|462.77|464.54|462.14|0
1656433430000|2022-06-28 16:23:50|464|461.6|463.46|461.06|464|461.6|463.46|461.06|0
1656433440000|2022-06-28 16:24:00|464|461.6|463.28|460.88|464|461.6|463.28|460.88|0
1656433450000|2022-06-28 16:24:10|463.46|461.06|463.1|460.7|463.46|461.06|463.1|460.7|0
1656433460000|2022-06-28 16:24:20|463.46|461.06|462.92|460.52|463.46|461.06|462.92|460.52|0
1656433470000|2022-06-28 16:24:30|462.2|459.8|462.2|459.8|462.2|459.8|462.02|459.62|0
1656433480000|2022-06-28 16:24:40|462.74|460.34|463.28|460.88|463.28|460.88|462.74|460.34|0
1656433490000|2022-06-28 16:24:50|462.38|459.98|462.92|460.52|462.92|460.52|462.38|459.98|0
1656433500000|2022-06-28 16:25:00|462.74|460.34|462.56|460.16|463.1|460.7|462.56|460.16|0
1656433510000|2022-06-28 16:25:10|462.38|459.98|462.74|460.34|462.74|460.34|462.2|459.8|0
1656433520000|2022-06-28 16:25:20|463.1|460.7|462.74|460.34|463.1|460.7|462.74|460.34|0
1656433530000|2022-06-28 16:25:30|462.56|460.16|462.56|460.16|462.56|460.16|462.38|459.98|0
1656433540000|2022-06-28 16:25:40|462.2|459.8|462.74|460.34|462.74|460.34|462.2|459.8|0
1656433550000|2022-06-28 16:25:50|462.92|460.52|462.92|460.52|462.92|460.52|462.74|460.34|0
1656433560000|2022-06-28 16:26:00|463.1|460.7|462.92|460.52|463.1|460.7|462.92|460.52|0
1656433570000|2022-06-28 16:26:10|461.84|459.44|461.66|459.26|462.2|459.8|461.66|459.26|0
1656433580000|2022-06-28 16:26:20|462.02|459.62|461.66|459.26|462.02|459.62|461.66|459.26|0
1656433590000|2022-06-28 16:26:30|461.48|459.08|462.02|459.62|462.02|459.62|461.22|458.82|0
1656433600000|2022-06-28 16:26:40|462.2|459.8|462.11|459.71|462.2|459.8|462.02|459.62|0
1656433610000|2022-06-28 16:26:50|462.02|459.62|461.66|459.26|462.02|459.62|461.58|459.18|0
1656433620000|2022-06-28 16:27:00|461.84|459.44|461.48|459.08|462.2|459.8|461.48|459.08|0
1656433630000|2022-06-28 16:27:10|461.3|458.9|460.95|458.55|461.3|458.9|460.77|458.37|0
1656433640000|2022-06-28 16:27:20|460.77|458.37|460.59|458.19|460.77|458.37|460.59|458.19|0
1656433650000|2022-06-28 16:27:30|460.86|458.46|460.77|458.37|460.86|458.46|460.77|458.37|0
1656433660000|2022-06-28 16:27:40|460.94|458.54|460.5|458.1|460.94|458.54|460.5|458.1|0
1656433670000|2022-06-28 16:27:50|460.59|458.19|460.05|457.65|460.59|458.19|459.87|457.47|0
1656433680000|2022-06-28 16:28:00|460.23|457.83|460.59|458.19|460.59|458.19|460.23|457.83|0
1656433690000|2022-06-28 16:28:10|460.77|458.37|460.41|458.01|460.77|458.37|460.41|458.01|0
1656433700000|2022-06-28 16:28:20|460.77|458.37|461.3|458.9|461.3|458.9|460.59|458.19|0
1656433710000|2022-06-28 16:28:30|460.94|458.54|460.77|458.37|460.94|458.54|460.77|458.37|0
1656433720000|2022-06-28 16:28:40|460.94|458.54|460.77|458.37|460.94|458.54|460.77|458.37|0
1656433730000|2022-06-28 16:28:50|460.94|458.54|460.94|458.54|460.94|458.54|460.94|458.54|0
1656433740000|2022-06-28 16:29:00|461.12|458.72|460.77|458.37|461.3|458.9|460.77|458.37|0
1656433750000|2022-06-28 16:29:10|460.94|458.54|460.77|458.37|461.12|458.72|460.77|458.37|0
1656433760000|2022-06-28 16:29:20|460.59|458.19|460.05|457.65|460.59|458.19|460.05|457.65|0
1656433770000|2022-06-28 16:29:30|460.14|457.74|459.78|457.38|460.14|457.74|459.69|457.29|0
1656433780000|2022-06-28 16:29:40|460.05|457.65|459.69|457.29|460.05|457.65|459.69|457.29|0
1656433790000|2022-06-28 16:29:50|459.51|457.11|459.51|457.11|459.78|457.38|459.51|457.11|0
1656433800000|2022-06-28 16:30:00|459.15|456.75|460.41|458.01|460.76|458.36|459.15|456.75|0
1656433810000|2022-06-28 16:30:10|460.05|457.65|460.05|457.65|460.23|457.83|460.05|457.65|0
1656433820000|2022-06-28 16:30:20|459.87|457.47|460.41|458.01|460.41|458.01|459.87|457.47|0
1656433830000|2022-06-28 16:30:30|460.59|458.19|460.94|458.54|460.94|458.54|460.59|458.19|0
1656433840000|2022-06-28 16:30:40|460.76|458.36|460.94|458.54|461.12|458.72|460.76|458.36|0
1656433850000|2022-06-28 16:30:50|460.76|458.36|461.66|459.26|461.66|459.26|460.76|458.36|0
1656433860000|2022-06-28 16:31:00|461.84|459.44|461.66|459.26|461.84|459.44|461.48|459.08|0
1656433870000|2022-06-28 16:31:10|461.4|459|461.48|459.08|461.48|459.08|461.4|459|0
1656433880000|2022-06-28 16:31:20|461.66|459.26|461.66|459.26|461.84|459.44|461.66|459.26|0
1656433890000|2022-06-28 16:31:30|461.48|459.08|460.94|458.54|461.48|459.08|460.94|458.54|0
1656433900000|2022-06-28 16:31:40|461.3|458.9|461.3|458.9|461.66|459.26|461.3|458.9|0
1656433910000|2022-06-28 16:31:50|461.48|459.08|461.48|459.08|461.48|459.08|461.3|458.9|0
1656433920000|2022-06-28 16:32:00|462.02|459.62|462.02|459.62|462.02|459.62|462.02|459.62|0
1656433930000|2022-06-28 16:32:10|462.38|459.98|462.92|460.52|462.92|460.52|462.38|459.98|0
1656433940000|2022-06-28 16:32:20|463.28|460.88|463.46|461.06|463.46|461.06|463.28|460.88|0
1656433950000|2022-06-28 16:32:30|463.64|461.24|463.28|460.88|464|461.6|463.28|460.88|0
1656433960000|2022-06-28 16:32:40|462.92|460.52|463.28|460.88|463.28|460.88|462.92|460.52|0
1656433970000|2022-06-28 16:32:50|463.37|460.97|463.28|460.88|463.37|460.97|463.01|460.61|0
1656433980000|2022-06-28 16:33:00|463.1|460.7|463.19|460.79|463.19|460.79|463.1|460.7|0
1656433990000|2022-06-28 16:33:10|462.74|460.34|462.56|460.16|462.74|460.34|462.38|459.98|0
1656434000000|2022-06-28 16:33:20|462.38|459.98|462.38|459.98|462.74|460.34|462.38|459.98|0
1656434010000|2022-06-28 16:33:30|462.2|459.8|462.38|459.98|462.38|459.98|462.2|459.8|0
1656434020000|2022-06-28 16:33:40|462.2|459.8|462.02|459.62|462.2|459.8|462.02|459.62|0
1656434030000|2022-06-28 16:33:50|462.38|459.98|461.66|459.26|462.38|459.98|461.48|459.08|0
1656434040000|2022-06-28 16:34:00|462.02|459.62|462.02|459.62|462.38|459.98|461.84|459.44|0
1656434050000|2022-06-28 16:34:10|462.2|459.8|462.92|460.52|462.92|460.52|462.2|459.8|0
1656434060000|2022-06-28 16:34:20|462.74|460.34|463.46|461.06|463.82|461.42|462.74|460.34|0
1656434070000|2022-06-28 16:34:30|463.28|460.88|463.28|460.88|463.28|460.88|463.1|460.7|0
1656434080000|2022-06-28 16:34:40|463.82|461.42|463.64|461.24|463.82|461.42|463.28|460.88|0
1656434090000|2022-06-28 16:34:50|463.82|461.42|464.36|461.96|464.36|461.96|463.82|461.42|0
1656434100000|2022-06-28 16:35:00|463.82|461.42|463.46|461.06|463.82|461.42|463.46|461.06|0
1656434110000|2022-06-28 16:35:10|463.64|461.24|463.1|460.7|463.64|461.24|463.1|460.7|0
1656434120000|2022-06-28 16:35:20|462.56|460.16|462.02|459.62|462.56|460.16|462.02|459.62|0
1656434130000|2022-06-28 16:35:30|462.2|459.8|462.38|459.98|462.38|459.98|462.2|459.8|0
1656434140000|2022-06-28 16:35:40|462.56|460.16|463.1|460.7|463.28|460.88|462.56|460.16|0
1656434150000|2022-06-28 16:35:50|462.84|460.44|462.74|460.34|462.84|460.44|462.56|460.16|0
1656434160000|2022-06-28 16:36:00|462.92|460.52|462.56|460.16|462.92|460.52|462.56|460.16|0
1656434170000|2022-06-28 16:36:10|462.92|460.52|462.02|459.62|462.92|460.52|462.02|459.62|0
1656434180000|2022-06-28 16:36:20|461.84|459.44|461.84|459.44|462.02|459.62|461.84|459.44|0
1656434190000|2022-06-28 16:36:30|461.48|459.08|461.3|458.9|461.48|459.08|461.3|458.9|0
1656434200000|2022-06-28 16:36:40|461.48|459.08|461.04|458.64|461.48|459.08|461.04|458.64|0
1656434210000|2022-06-28 16:36:50|459.86|457.46|459.68|457.28|459.86|457.46|459.68|457.28|0
1656434220000|2022-06-28 16:37:00|459.51|457.11|459.51|457.11|459.51|457.11|459.15|456.75|0
1656434230000|2022-06-28 16:37:10|459.15|456.75|459.68|457.28|459.68|457.28|458.79|456.39|0
1656434240000|2022-06-28 16:37:20|459.33|456.93|459.33|456.93|459.51|457.11|459.33|456.93|0
1656434250000|2022-06-28 16:37:30|459.51|457.11|460.04|457.64|460.04|457.64|459.51|457.11|0
1656434260000|2022-06-28 16:37:40|459.86|457.46|460.04|457.64|460.04|457.64|459.86|457.46|0
1656434270000|2022-06-28 16:37:50|460.58|458.18|460.58|458.18|460.58|458.18|460.4|458|0
1656434280000|2022-06-28 16:38:00|461.12|458.72|460.58|458.18|461.3|458.9|460.58|458.18|0
1656434290000|2022-06-28 16:38:10|460.76|458.36|460.58|458.18|460.76|458.36|460.58|458.18|0
1656434300000|2022-06-28 16:38:20|460.76|458.36|460.58|458.18|460.76|458.36|460.58|458.18|0
1656434310000|2022-06-28 16:38:30|460.4|458|460.04|457.64|460.4|458|460.04|457.64|0
1656434320000|2022-06-28 16:38:40|460.22|457.82|460.76|458.36|460.76|458.36|460.22|457.82|0
1656434330000|2022-06-28 16:38:50|460.4|458|460.58|458.18|460.58|458.18|460.22|457.82|0
1656434340000|2022-06-28 16:39:00|460.4|458|460.58|458.18|460.58|458.18|460.04|457.64|0
1656434350000|2022-06-28 16:39:10|460.4|458|460.4|458|460.4|458|460.04|457.64|0
1656434360000|2022-06-28 16:39:20|460.58|458.18|460.22|457.82|460.58|458.18|460.22|457.82|0
1656434370000|2022-06-28 16:39:30|460.4|458|460.4|458|460.58|458.18|460.4|458|0
1656434380000|2022-06-28 16:39:40|460.22|457.82|459.86|457.46|460.22|457.82|459.68|457.28|0
1656434390000|2022-06-28 16:39:50|459.68|457.28|460.04|457.64|460.22|457.82|459.68|457.28|0
1656434400000|2022-06-28 16:40:00|459.86|457.46|459.68|457.28|459.86|457.46|459.5|457.1|0
1656434410000|2022-06-28 16:40:10|460.04|457.64|460.04|457.64|460.04|457.64|459.96|457.56|0
1656434420000|2022-06-28 16:40:20|459.5|457.1|460.22|457.82|460.22|457.82|459.5|457.1|0
1656434430000|2022-06-28 16:40:30|460.04|457.64|459.5|457.1|460.04|457.64|459.5|457.1|0
1656434440000|2022-06-28 16:40:40|459.15|456.75|458.61|456.21|459.32|456.92|458.61|456.21|0
1656434450000|2022-06-28 16:40:50|458.07|455.67|457.89|455.49|458.07|455.67|457.89|455.49|0
1656434460000|2022-06-28 16:41:00|457.71|455.31|458.97|456.57|458.97|456.57|457.71|455.31|0
1656434470000|2022-06-28 16:41:10|458.07|455.67|458.61|456.21|458.61|456.21|458.07|455.67|0
1656434480000|2022-06-28 16:41:20|458.79|456.39|458.61|456.21|458.79|456.39|458.61|456.21|0
1656434490000|2022-06-28 16:41:30|458.79|456.39|458.43|456.03|458.79|456.39|458.43|456.03|0
1656434500000|2022-06-28 16:41:40|458.25|455.85|457.89|455.49|458.43|456.03|457.89|455.49|0
1656434510000|2022-06-28 16:41:50|458.07|455.67|457.53|455.13|458.07|455.67|457.53|455.13|0
1656434520000|2022-06-28 16:42:00|457.35|454.95|457.53|455.13|457.53|455.13|456.82|454.42|0
1656434530000|2022-06-28 16:42:10|457.71|455.31|457.17|454.77|457.71|455.31|457.17|454.77|0
1656434540000|2022-06-28 16:42:20|457.35|454.95|456.82|454.42|457.35|454.95|456.82|454.42|0
1656434550000|2022-06-28 16:42:30|457.17|454.77|457.27|454.87|457.35|454.95|457.17|454.77|0
1656434560000|2022-06-28 16:42:40|457.35|454.95|457.71|455.31|457.71|455.31|457.35|454.95|0
1656434570000|2022-06-28 16:42:50|457.35|454.95|457.71|455.31|457.71|455.31|457.35|454.95|0
1656434580000|2022-06-28 16:43:00|458.43|456.03|458.25|455.85|458.43|456.03|458.25|455.85|0
1656434590000|2022-06-28 16:43:10|458.43|456.03|459.14|456.74|459.14|456.74|458.43|456.03|0
1656434600000|2022-06-28 16:43:20|458.79|456.39|458.84|456.44|459.02|456.62|458.79|456.39|0
1656434610000|2022-06-28 16:43:30|458.48|456.08|458.13|455.73|458.48|456.08|458.13|455.73|0
1656434620000|2022-06-28 16:43:40|458.3|455.9|458.48|456.08|458.84|456.44|458.3|455.9|0
1656434630000|2022-06-28 16:43:50|458.66|456.26|458.48|456.08|458.66|456.26|458.3|455.9|0
1656434640000|2022-06-28 16:44:00|458.66|456.26|457.86|455.46|458.66|456.26|457.86|455.46|0
1656434650000|2022-06-28 16:44:10|457.95|455.55|457.95|455.55|458.13|455.73|457.95|455.55|0
1656434660000|2022-06-28 16:44:20|457.59|455.19|457.23|454.83|457.59|455.19|457.23|454.83|0
1656434670000|2022-06-28 16:44:30|457.41|455.01|456.87|454.47|457.59|455.19|456.87|454.47|0
1656434680000|2022-06-28 16:44:40|457.05|454.65|456.69|454.29|457.05|454.65|456.69|454.29|0
1656434690000|2022-06-28 16:44:50|456.87|454.47|457.23|454.83|457.23|454.83|456.87|454.47|0
1656434700000|2022-06-28 16:45:00|456.69|454.29|457.95|455.55|457.95|455.55|456.69|454.29|0
1656434710000|2022-06-28 16:45:10|458.12|455.72|457.59|455.19|458.12|455.72|457.59|455.19|0
1656434720000|2022-06-28 16:45:20|457.23|454.83|456.69|454.29|457.23|454.83|456.69|454.29|0
1656434730000|2022-06-28 16:45:30|456.87|454.47|456.52|454.12|456.87|454.47|456.52|454.12|0
1656434740000|2022-06-28 16:45:40|456.34|453.94|456.52|454.12|456.52|454.12|456.34|453.94|0
1656434750000|2022-06-28 16:45:50|456.34|453.94|455.98|453.58|456.34|453.94|455.98|453.58|0
1656434760000|2022-06-28 16:46:00|455.8|453.4|456.34|453.94|456.34|453.94|455.62|453.22|0
1656434770000|2022-06-28 16:46:10|456.52|454.12|457.23|454.83|457.23|454.83|456.34|453.94|0
1656434780000|2022-06-28 16:46:20|456.52|454.12|456.69|454.29|456.87|454.47|456.52|454.12|0
1656434790000|2022-06-28 16:46:30|457.05|454.65|457.23|454.83|457.23|454.83|457.05|454.65|0
1656434800000|2022-06-28 16:46:40|457.59|455.19|456.69|454.29|457.59|455.19|456.69|454.29|0
1656434810000|2022-06-28 16:46:50|456.52|454.12|456.52|454.12|456.69|454.29|456.52|454.12|0
1656434820000|2022-06-28 16:47:00|456.16|453.76|456.52|454.12|456.52|454.12|456.16|453.76|0
1656434830000|2022-06-28 16:47:10|457.05|454.65|456.69|454.29|457.05|454.65|456.69|454.29|0
1656434840000|2022-06-28 16:47:20|456.87|454.47|456.69|454.29|456.87|454.47|456.69|454.29|0
1656434850000|2022-06-28 16:47:30|456.52|454.12|456.69|454.29|457.05|454.65|456.52|454.12|0
1656434860000|2022-06-28 16:47:40|457.05|454.65|456.69|454.29|457.05|454.65|456.52|454.12|0
1656434870000|2022-06-28 16:47:50|456.52|454.12|456.87|454.47|456.87|454.47|456.52|454.12|0
1656434880000|2022-06-28 16:48:00|456.69|454.29|457.23|454.83|457.23|454.83|456.69|454.29|0
1656434890000|2022-06-28 16:48:10|457.41|455.01|458.3|455.9|458.3|455.9|457.41|455.01|0
1656434900000|2022-06-28 16:48:20|458.48|456.08|458.66|456.26|458.84|456.44|458.48|456.08|0
1656434910000|2022-06-28 16:48:30|459.02|456.62|459.02|456.62|459.02|456.62|458.75|456.35|0
1656434920000|2022-06-28 16:48:40|459.2|456.8|459.2|456.8|459.2|456.8|459.2|456.8|0
1656434930000|2022-06-28 16:48:50|459.38|456.98|459.73|457.33|459.73|457.33|459.38|456.98|0
1656434940000|2022-06-28 16:49:00|459.2|456.8|459.02|456.62|459.29|456.89|459.02|456.62|0
1656434950000|2022-06-28 16:49:10|459.56|457.16|459.2|456.8|459.56|457.16|459.2|456.8|0
1656434960000|2022-06-28 16:49:20|459.02|456.62|458.66|456.26|459.02|456.62|458.3|455.9|0
1656434970000|2022-06-28 16:49:30|458.48|456.08|458.66|456.26|458.66|456.26|458.48|456.08|0
1656434980000|2022-06-28 16:49:40|458.48|456.08|458.12|455.72|458.48|456.08|458.12|455.72|0
1656434990000|2022-06-28 16:49:50|458.3|455.9|459.02|456.62|459.2|456.8|458.3|455.9|0
1656435000000|2022-06-28 16:50:00|458.84|456.44|458.84|456.44|459.02|456.62|458.66|456.26|0
1656435010000|2022-06-28 16:50:10|459.02|456.62|459.02|456.62|459.2|456.8|458.84|456.44|0
1656435020000|2022-06-28 16:50:20|459.2|456.8|459.02|456.62|459.2|456.8|459.02|456.62|0
1656435030000|2022-06-28 16:50:30|458.66|456.26|459.38|456.98|459.38|456.98|458.66|456.26|0
1656435040000|2022-06-28 16:50:40|459.91|457.51|460.27|457.87|460.27|457.87|459.91|457.51|0
1656435050000|2022-06-28 16:50:50|460.09|457.69|460.27|457.87|460.27|457.87|460.09|457.69|0
1656435060000|2022-06-28 16:51:00|460.45|458.05|460.99|458.59|460.99|458.59|460.45|458.05|0
1656435070000|2022-06-28 16:51:10|460.81|458.41|459.73|457.33|460.81|458.41|459.73|457.33|0
1656435080000|2022-06-28 16:51:20|460.09|457.69|460.09|457.69|460.27|457.87|460.09|457.69|0
1656435090000|2022-06-28 16:51:30|460.45|458.05|460.27|457.87|460.45|458.05|459.91|457.51|0
1656435100000|2022-06-28 16:51:40|460.09|457.69|459.73|457.33|460.09|457.69|459.55|457.15|0
1656435110000|2022-06-28 16:51:50|459.55|457.15|459.73|457.33|459.73|457.33|459.38|456.98|0
1656435120000|2022-06-28 16:52:00|459.2|456.8|459.19|456.79|459.2|456.8|458.66|456.26|0
1656435130000|2022-06-28 16:52:10|459.55|457.15|460.27|457.87|460.27|457.87|459.55|457.15|0
1656435140000|2022-06-28 16:52:20|460.45|458.05|460.81|458.41|460.81|458.41|460.27|457.87|0
1656435150000|2022-06-28 16:52:30|460.09|457.69|460.19|457.79|460.27|457.87|459.91|457.51|0
1656435160000|2022-06-28 16:52:40|460.27|457.87|459.91|457.51|460.27|457.87|459.91|457.51|0
1656435170000|2022-06-28 16:52:50|460.09|457.69|459.73|457.33|460.09|457.69|459.73|457.33|0
1656435180000|2022-06-28 16:53:00|459.55|457.15|459.91|457.51|460.09|457.69|459.55|457.15|0
1656435190000|2022-06-28 16:53:10|459.73|457.33|460.09|457.69|460.09|457.69|459.73|457.33|0
1656435200000|2022-06-28 16:53:20|459.91|457.51|459.91|457.51|460.09|457.69|459.91|457.51|0
1656435210000|2022-06-28 16:53:30|459.55|457.15|459.55|457.15|459.55|457.15|459.55|457.15|0
1656435220000|2022-06-28 16:53:40|459.37|456.97|459.55|457.15|459.55|457.15|459.37|456.97|0
1656435230000|2022-06-28 16:53:50|459.37|456.97|459.73|457.33|459.91|457.51|459.37|456.97|0
1656435240000|2022-06-28 16:54:00|459.91|457.51|460.37|457.97|460.37|457.97|459.55|457.15|0
1656435250000|2022-06-28 16:54:10|460.27|457.87|461.17|458.77|461.17|458.77|460.27|457.87|0
1656435260000|2022-06-28 16:54:20|461.35|458.95|461.17|458.77|461.35|458.95|460.99|458.59|0
1656435270000|2022-06-28 16:54:30|460.99|458.59|461.17|458.77|461.35|458.95|460.99|458.59|0
1656435280000|2022-06-28 16:54:40|461.35|458.95|461.53|459.13|461.53|459.13|461.17|458.77|0
1656435290000|2022-06-28 16:54:50|461.35|458.95|462.43|460.03|462.43|460.03|461.35|458.95|0
1656435300000|2022-06-28 16:55:00|462.25|459.85|462.07|459.67|462.25|459.85|461.89|459.49|0
1656435310000|2022-06-28 16:55:10|462.25|459.85|461.71|459.31|462.25|459.85|461.71|459.31|0
1656435320000|2022-06-28 16:55:20|461.89|459.49|461.35|458.95|461.89|459.49|461.35|458.95|0
1656435330000|2022-06-28 16:55:30|461.53|459.13|460.27|457.87|461.53|459.13|460.27|457.87|0
1656435340000|2022-06-28 16:55:40|460.09|457.69|459.91|457.51|460.09|457.69|459.91|457.51|0
1656435350000|2022-06-28 16:55:50|460.27|457.87|460.73|458.33|460.73|458.33|460.09|457.69|0
1656435360000|2022-06-28 16:56:00|460.99|458.59|460.09|457.69|460.99|458.59|460.09|457.69|0
1656435370000|2022-06-28 16:56:10|459.37|456.97|459.01|456.61|459.37|456.97|459.01|456.61|0
1656435380000|2022-06-28 16:56:20|459.19|456.79|458.83|456.43|459.19|456.79|458.83|456.43|0
1656435390000|2022-06-28 16:56:30|459.47|457.07|459.55|457.15|459.73|457.33|459.37|456.97|0
1656435400000|2022-06-28 16:56:40|460.09|457.69|460.45|458.05|460.45|458.05|459.73|457.33|0
1656435410000|2022-06-28 16:56:50|460.27|457.87|460.45|458.05|460.45|458.05|460.27|457.87|0
1656435420000|2022-06-28 16:57:00|460.27|457.87|460.99|458.59|460.99|458.59|460.27|457.87|0
1656435430000|2022-06-28 16:57:10|460.63|458.23|460.81|458.41|460.81|458.41|460.63|458.23|0
1656435440000|2022-06-28 16:57:20|460.45|458.05|460.54|458.14|460.63|458.23|460.45|458.05|0
1656435450000|2022-06-28 16:57:30|460.45|458.05|461.17|458.77|461.17|458.77|460.45|458.05|0
1656435460000|2022-06-28 16:57:40|460.99|458.59|460.45|458.05|460.99|458.59|460.45|458.05|0
1656435470000|2022-06-28 16:57:50|460.63|458.23|460.99|458.59|460.99|458.59|460.63|458.23|0
1656435480000|2022-06-28 16:58:00|460.81|458.41|461.17|458.77|461.35|458.95|460.81|458.41|0
1656435490000|2022-06-28 16:58:10|461.53|459.13|461.17|458.77|461.53|459.13|460.9|458.5|0
1656435500000|2022-06-28 16:58:20|461.53|459.13|461.53|459.13|461.71|459.31|461.53|459.13|0
1656435510000|2022-06-28 16:58:30|461.35|458.95|461.53|459.13|461.71|459.31|461.35|458.95|0
1656435520000|2022-06-28 16:58:40|461.71|459.31|462.25|459.85|462.25|459.85|461.53|459.13|0
1656435530000|2022-06-28 16:58:50|461.71|459.31|460.09|457.69|461.89|459.49|460.09|457.69|0
1656435540000|2022-06-28 16:59:00|460.45|458.05|460.81|458.41|460.99|458.59|460.45|458.05|0
1656435550000|2022-06-28 16:59:10|460.63|458.23|460.36|457.96|460.63|458.23|460.36|457.96|0
1656435560000|2022-06-28 16:59:20|460.45|458.05|460.36|457.96|460.45|458.05|460.27|457.87|0
1656435570000|2022-06-28 16:59:30|460.81|458.41|460.63|458.23|460.81|458.41|460.63|458.23|0
1656435580000|2022-06-28 16:59:40|460.45|458.05|460.09|457.69|460.45|458.05|460.09|457.69|0
1656435590000|2022-06-28 16:59:50|460.27|457.87|460.09|457.69|460.45|458.05|460.09|457.69|0
1656435600000|2022-06-28 17:00:00|460.27|457.87|460.27|457.87|460.63|458.23|460.27|457.87|0
1656435610000|2022-06-28 17:00:10|460.63|458.23|461.44|459.04|461.44|459.04|460.27|457.87|0
1656435620000|2022-06-28 17:00:20|461.53|459.13|462.25|459.85|462.25|459.85|461.53|459.13|0
1656435630000|2022-06-28 17:00:30|462.43|460.03|462.97|460.57|463.33|460.93|462.43|460.03|0
1656435640000|2022-06-28 17:00:40|463.51|461.11|463.51|461.11|463.51|461.11|463.33|460.93|0
1656435650000|2022-06-28 17:00:50|463.33|460.93|462.07|459.67|463.33|460.93|462.07|459.67|0
1656435660000|2022-06-28 17:01:00|461.71|459.31|461.53|459.13|461.71|459.31|461.35|458.95|0
1656435670000|2022-06-28 17:01:10|461.35|458.95|460.81|458.41|461.35|458.95|460.81|458.41|0
1656435680000|2022-06-28 17:01:20|460.99|458.59|460.63|458.23|461.17|458.77|460.63|458.23|0
1656435690000|2022-06-28 17:01:30|460.81|458.41|460.99|458.59|460.99|458.59|460.81|458.41|0
1656435700000|2022-06-28 17:01:40|461.17|458.77|460.81|458.41|461.17|458.77|460.81|458.41|0
1656435710000|2022-06-28 17:01:50|460.63|458.23|460.09|457.69|460.99|458.59|460.09|457.69|0
1656435720000|2022-06-28 17:02:00|460.45|458.05|460.99|458.59|460.99|458.59|460.27|457.87|0
1656435730000|2022-06-28 17:02:10|461.08|458.68|464.24|461.84|465.5|463.1|461.08|458.68|0
1656435740000|2022-06-28 17:02:20|463.87|461.47|462.61|460.21|463.87|461.47|462.61|460.21|0
1656435750000|2022-06-28 17:02:30|462.79|460.39|462.43|460.03|462.79|460.39|462.43|460.03|0
1656435760000|2022-06-28 17:02:40|462.25|459.85|462.7|460.3|462.7|460.3|462.25|459.85|0
1656435770000|2022-06-28 17:02:50|461.98|459.58|461.71|459.31|462.79|460.39|461.71|459.31|0
1656435780000|2022-06-28 17:03:00|461.35|458.95|462.79|460.39|462.79|460.39|461.35|458.95|0
1656435790000|2022-06-28 17:03:10|463.15|460.75|464.6|462.2|464.6|462.2|463.15|460.75|0
1656435800000|2022-06-28 17:03:20|464.42|462.02|464.6|462.2|464.6|462.2|464.42|462.02|0
1656435810000|2022-06-28 17:03:30|464.42|462.02|464.23|461.83|464.42|462.02|463.87|461.47|0
1656435820000|2022-06-28 17:03:40|464.42|462.02|464.23|461.83|464.42|462.02|464.23|461.83|0
1656435830000|2022-06-28 17:03:50|464.42|462.02|464.42|462.02|464.42|462.02|464.42|462.02|0
1656435840000|2022-06-28 17:04:00|464.78|462.38|464.6|462.2|464.78|462.38|464.23|461.83|0
1656435850000|2022-06-28 17:04:10|464.78|462.38|464.05|461.65|464.78|462.38|463.87|461.47|0
1656435860000|2022-06-28 17:04:20|464.23|461.83|463.69|461.29|464.23|461.83|463.51|461.11|0
1656435870000|2022-06-28 17:04:30|464.05|461.65|463.51|461.11|464.05|461.65|463.51|461.11|0
1656435880000|2022-06-28 17:04:40|463.87|461.47|463.33|460.93|463.87|461.47|463.33|460.93|0
1656435890000|2022-06-28 17:04:50|462.79|460.39|463.33|460.93|463.87|461.47|462.79|460.39|0
1656435900000|2022-06-28 17:05:00|462.97|460.57|463.51|461.11|463.51|461.11|462.97|460.57|0
1656435910000|2022-06-28 17:05:10|463.69|461.29|464.23|461.83|464.23|461.83|463.69|461.29|0
1656435920000|2022-06-28 17:05:20|464.05|461.65|463.87|461.47|464.41|462.01|463.87|461.47|0
1656435930000|2022-06-28 17:05:30|463.69|461.29|464.41|462.01|464.41|462.01|463.69|461.29|0
1656435940000|2022-06-28 17:05:40|464.23|461.83|465.5|463.1|465.5|463.1|464.23|461.83|0
1656435950000|2022-06-28 17:05:50|465.32|462.92|465.32|462.92|465.5|463.1|465.32|462.92|0
1656435960000|2022-06-28 17:06:00|465.59|463.19|464.96|462.56|466.04|463.64|464.96|462.56|0
1656435970000|2022-06-28 17:06:10|465.68|463.28|466.22|463.82|466.22|463.82|465.68|463.28|0
1656435980000|2022-06-28 17:06:20|465.68|463.28|465.68|463.28|465.68|463.28|465.5|463.1|0
1656435990000|2022-06-28 17:06:30|465.32|462.92|465.5|463.1|465.5|463.1|465.32|462.92|0
1656436000000|2022-06-28 17:06:40|465.41|463.01|465.5|463.1|465.5|463.1|465.32|462.92|0
1656436010000|2022-06-28 17:06:50|465.86|463.46|466.4|464|466.4|464|465.86|463.46|0
1656436020000|2022-06-28 17:07:00|466.59|464.19|467.13|464.73|467.13|464.73|466.59|464.19|0
1656436030000|2022-06-28 17:07:10|467.49|465.09|467.67|465.27|467.86|465.46|467.49|465.09|0
1656436040000|2022-06-28 17:07:20|467.49|465.09|467.49|465.09|467.49|465.09|467.49|465.09|0
1656436050000|2022-06-28 17:07:30|467.77|465.37|467.85|465.45|468.04|465.64|467.67|465.27|0
1656436060000|2022-06-28 17:07:40|467.67|465.27|467.49|465.09|467.85|465.45|467.49|465.09|0
1656436070000|2022-06-28 17:07:50|467.31|464.91|467.67|465.27|467.85|465.45|467.31|464.91|0
1656436080000|2022-06-28 17:08:00|467.85|465.45|467.49|465.09|467.85|465.45|467.49|465.09|0
1656436090000|2022-06-28 17:08:10|467.85|465.45|468.04|465.64|468.04|465.64|467.49|465.09|0
1656436100000|2022-06-28 17:08:20|467.85|465.45|469.67|467.27|469.67|467.27|467.85|465.45|0
1656436110000|2022-06-28 17:08:30|469.49|467.09|469.85|467.45|470.03|467.63|469.49|467.09|0
1656436120000|2022-06-28 17:08:40|469.67|467.27|470.22|467.82|470.22|467.82|469.67|467.27|0
1656436130000|2022-06-28 17:08:50|470.94|468.54|470.58|468.18|470.94|468.54|470.4|468|0
1656436140000|2022-06-28 17:09:00|470.4|468|470.22|467.82|470.4|468|469.85|467.45|0
1656436150000|2022-06-28 17:09:10|470.76|468.36|470.22|467.82|470.76|468.36|470.03|467.63|0
1656436160000|2022-06-28 17:09:20|470.4|468|470.4|468|470.58|468.18|470.22|467.82|0
1656436170000|2022-06-28 17:09:30|470.58|468.18|470.76|468.36|470.76|468.36|470.58|468.18|0
1656436180000|2022-06-28 17:09:40|470.58|468.18|470.94|468.54|470.94|468.54|470.58|468.18|0
1656436190000|2022-06-28 17:09:50|471.13|468.73|471.31|468.91|471.31|468.91|470.76|468.36|0
1656436200000|2022-06-28 17:10:00|471.13|468.73|470.76|468.36|471.49|469.09|470.76|468.36|0
1656436210000|2022-06-28 17:10:10|470.4|468|469.67|467.27|470.4|468|469.49|467.09|0
1656436220000|2022-06-28 17:10:20|469.85|467.45|469.85|467.45|470.03|467.63|469.67|467.27|0
1656436230000|2022-06-28 17:10:30|469.49|467.09|469.49|467.09|469.49|467.09|469.31|466.91|0
1656436240000|2022-06-28 17:10:40|469.85|467.45|469.85|467.45|469.85|467.45|469.67|467.27|0
1656436250000|2022-06-28 17:10:50|469.67|467.27|470.22|467.82|470.22|467.82|469.67|467.27|0
1656436260000|2022-06-28 17:11:00|470.58|468.18|471.13|468.73|471.13|468.73|470.58|468.18|0
1656436270000|2022-06-28 17:11:10|471.49|469.09|472.04|469.64|472.04|469.64|471.49|469.09|0
1656436280000|2022-06-28 17:11:20|471.67|469.27|471.49|469.09|471.67|469.27|471.49|469.09|0
1656436290000|2022-06-28 17:11:30|471.13|468.73|471.31|468.91|471.67|469.27|471.13|468.73|0
1656436300000|2022-06-28 17:11:40|471.49|469.09|471.31|468.91|471.67|469.27|471.31|468.91|0
1656436310000|2022-06-28 17:11:50|471.49|469.09|471.67|469.27|471.67|469.27|471.31|468.91|0
1656436320000|2022-06-28 17:12:00|471.85|469.45|472.22|469.82|472.22|469.82|471.85|469.45|0
1656436330000|2022-06-28 17:12:10|470.85|468.45|472.78|470.38|472.78|470.38|470.85|468.45|0
1656436340000|2022-06-28 17:12:20|472.6|470.2|471.87|469.47|472.6|470.2|471.87|469.47|0
1656436350000|2022-06-28 17:12:30|472.05|469.65|472.05|469.65|472.05|469.65|472.05|469.65|0
1656436360000|2022-06-28 17:12:40|472.24|469.84|473.15|470.75|473.15|470.75|472.05|469.65|0
1656436370000|2022-06-28 17:12:50|472.97|470.57|472.97|470.57|472.97|470.57|472.6|470.2|0
1656436380000|2022-06-28 17:13:00|472.78|470.38|473.33|470.93|473.33|470.93|472.78|470.38|0
1656436390000|2022-06-28 17:13:10|473.51|471.11|473.51|471.11|473.61|471.21|473.33|470.93|0
1656436400000|2022-06-28 17:13:20|472.78|470.38|471.51|469.11|472.96|470.56|471.51|469.11|0
1656436410000|2022-06-28 17:13:30|471.14|468.74|470.78|468.38|471.14|468.74|470.78|468.38|0
1656436420000|2022-06-28 17:13:40|470.96|468.56|472.42|470.02|472.42|470.02|470.96|468.56|0
1656436430000|2022-06-28 17:13:50|472.24|469.84|470.96|468.56|472.24|469.84|470.96|468.56|0
1656436440000|2022-06-28 17:14:00|471.14|468.74|472.05|469.65|472.05|469.65|471.14|468.74|0
1656436450000|2022-06-28 17:14:10|472.42|470.02|472.24|469.84|472.42|470.02|472.05|469.65|0
1656436460000|2022-06-28 17:14:20|472.78|470.38|472.42|470.02|472.96|470.56|472.42|470.02|0
1656436470000|2022-06-28 17:14:30|472.24|469.84|472.42|470.02|472.42|470.02|472.24|469.84|0
1656436480000|2022-06-28 17:14:40|472.6|470.2|472.96|470.56|472.96|470.56|472.42|470.02|0
1656436490000|2022-06-28 17:14:50|472.78|470.38|473.15|470.75|473.15|470.75|472.78|470.38|0
1656436500000|2022-06-28 17:15:00|473.33|470.93|473.15|470.75|473.51|471.11|473.15|470.75|0
1656436510000|2022-06-28 17:15:10|472.05|469.65|471.32|468.92|472.05|469.65|471.32|468.92|0
1656436520000|2022-06-28 17:15:20|471.14|468.74|471.51|469.11|472.05|469.65|471.14|468.74|0
1656436530000|2022-06-28 17:15:30|471.87|469.47|471.32|468.92|471.87|469.47|471.14|468.74|0
1656436540000|2022-06-28 17:15:40|471.69|469.29|471.32|468.92|471.69|469.29|471.32|468.92|0
1656436550000|2022-06-28 17:15:50|471.51|469.11|471.69|469.29|471.69|469.29|471.32|468.92|0
1656436560000|2022-06-28 17:16:00|471.32|468.92|472.42|470.02|472.42|470.02|471.32|468.92|0
1656436570000|2022-06-28 17:16:10|472.05|469.65|471.36|468.96|472.42|470.02|471.36|468.96|0
1656436580000|2022-06-28 17:16:20|471.18|468.78|470.91|468.51|471.18|468.78|470.91|468.51|0
1656436590000|2022-06-28 17:16:30|470.81|468.41|470.63|468.23|470.81|468.41|470.63|468.23|0
1656436600000|2022-06-28 17:16:40|470.72|468.32|470.63|468.23|470.72|468.32|470.45|468.05|0
1656436610000|2022-06-28 17:16:50|470.81|468.41|471.54|469.14|471.54|469.14|470.81|468.41|0
1656436620000|2022-06-28 17:17:00|471.18|468.78|470.81|468.41|471.18|468.78|470.81|468.41|0
1656436630000|2022-06-28 17:17:10|470.63|468.23|470.27|467.87|470.63|468.23|469.9|467.5|0
1656436640000|2022-06-28 17:17:20|469.72|467.32|469.35|466.95|469.72|467.32|469.35|466.95|0
1656436650000|2022-06-28 17:17:30|469.54|467.14|470.08|467.68|470.08|467.68|469.54|467.14|0
1656436660000|2022-06-28 17:17:40|470|467.6|470.08|467.68|470.08|467.68|469.54|467.14|0
1656436670000|2022-06-28 17:17:50|469.9|467.5|470.26|467.86|470.26|467.86|469.72|467.32|0
1656436680000|2022-06-28 17:18:00|470.36|467.96|469.9|467.5|470.36|467.96|469.9|467.5|0
1656436690000|2022-06-28 17:18:10|469.54|467.14|469.81|467.41|469.81|467.41|469.54|467.14|0
1656436700000|2022-06-28 17:18:20|469.72|467.32|469.72|467.32|469.9|467.5|469.72|467.32|0
1656436710000|2022-06-28 17:18:30|469.54|467.14|469.35|466.95|469.54|467.14|469.35|466.95|0
1656436720000|2022-06-28 17:18:40|469.17|466.77|470.08|467.68|470.08|467.68|469.17|466.77|0
1656436730000|2022-06-28 17:18:50|470.45|468.05|470.45|468.05|470.45|468.05|470.45|468.05|0
1656436740000|2022-06-28 17:19:00|470.63|468.23|470.81|468.41|470.81|468.41|470.63|468.23|0
1656436750000|2022-06-28 17:19:10|470.63|468.23|471.36|468.96|471.54|469.14|470.63|468.23|0
1656436760000|2022-06-28 17:19:20|470.63|468.23|471.18|468.78|471.18|468.78|470.63|468.23|0
1656436770000|2022-06-28 17:19:30|471.36|468.96|471.18|468.78|471.54|469.14|471.18|468.78|0
1656436780000|2022-06-28 17:19:40|471.36|468.96|471.18|468.78|471.36|468.96|471.18|468.78|0
1656436790000|2022-06-28 17:19:50|471.36|468.96|471.36|468.96|471.72|469.32|471.36|468.96|0
1656436800000|2022-06-28 17:20:00|471.54|469.14|471.36|468.96|471.54|469.14|471.36|468.96|0
1656436810000|2022-06-28 17:20:10|471.54|469.14|471.72|469.32|471.72|469.32|471.54|469.14|0
1656436820000|2022-06-28 17:20:20|471.54|469.14|471.54|469.14|471.91|469.51|471.54|469.14|0
1656436830000|2022-06-28 17:20:30|471.72|469.32|471.18|468.78|471.91|469.51|471.18|468.78|0
1656436840000|2022-06-28 17:20:40|471.36|468.96|470.99|468.59|471.72|469.32|470.99|468.59|0
1656436850000|2022-06-28 17:20:50|470.81|468.41|470.81|468.41|470.99|468.59|470.81|468.41|0
1656436860000|2022-06-28 17:21:00|471.36|468.96|472.27|469.87|472.27|469.87|471.36|468.96|0
1656436870000|2022-06-28 17:21:10|472.45|470.05|473.18|470.78|473.18|470.78|472.45|470.05|0
1656436880000|2022-06-28 17:21:20|473|470.6|472.82|470.42|473.18|470.78|472.82|470.42|0
1656436890000|2022-06-28 17:21:30|473|470.6|473|470.6|473.18|470.78|473|470.6|0
1656436900000|2022-06-28 17:21:40|473.18|470.78|473.55|471.15|473.55|471.15|473.18|470.78|0
1656436910000|2022-06-28 17:21:50|473.37|470.97|473.37|470.97|473.55|471.15|473.37|470.97|0
1656436920000|2022-06-28 17:22:00|473.18|470.78|473.18|470.78|473.18|470.78|472.82|470.42|0
1656436930000|2022-06-28 17:22:10|473|470.6|473.37|470.97|473.37|470.97|473|470.6|0
1656436940000|2022-06-28 17:22:20|473.18|470.78|473.18|470.78|473.18|470.78|473|470.6|0
1656436950000|2022-06-28 17:22:30|473|470.6|473.55|471.15|473.55|471.15|472.82|470.42|0
1656436960000|2022-06-28 17:22:40|474.1|471.7|473.55|471.15|474.1|471.7|473.55|471.15|0
1656436970000|2022-06-28 17:22:50|473.37|470.97|472.09|469.69|473.37|470.97|472.09|469.69|0
1656436980000|2022-06-28 17:23:00|471.72|469.32|471.54|469.14|471.72|469.32|471.54|469.14|0
1656436990000|2022-06-28 17:23:10|471.72|469.32|472.09|469.69|472.09|469.69|471.72|469.32|0
1656437000000|2022-06-28 17:23:20|471.54|469.14|470.99|468.59|471.54|469.14|470.99|468.59|0
1656437010000|2022-06-28 17:23:30|471.17|468.77|471.54|469.14|471.54|469.14|471.17|468.77|0
1656437020000|2022-06-28 17:23:40|471.36|468.96|471.17|468.77|471.36|468.96|470.99|468.59|0
1656437030000|2022-06-28 17:23:50|470.99|468.59|470.45|468.05|471.17|468.77|470.45|468.05|0
1656437040000|2022-06-28 17:24:00|471.36|468.96|471.36|468.96|471.36|468.96|471.17|468.77|0
1656437050000|2022-06-28 17:24:10|470.99|468.59|470.44|468.04|470.99|468.59|470.44|468.04|0
1656437060000|2022-06-28 17:24:20|470.26|467.86|470.63|468.23|470.63|468.23|470.26|467.86|0
1656437070000|2022-06-28 17:24:30|470.81|468.41|470.26|467.86|470.81|468.41|470.26|467.86|0
1656437080000|2022-06-28 17:24:40|470.44|468.04|469.53|467.13|470.44|468.04|469.53|467.13|0
1656437090000|2022-06-28 17:24:50|469.17|466.77|469.53|467.13|469.53|467.13|469.17|466.77|0
1656437100000|2022-06-28 17:25:00|469.72|467.32|469.72|467.32|470.36|467.96|469.72|467.32|0
1656437110000|2022-06-28 17:25:10|469.53|467.13|470.08|467.68|470.26|467.86|469.53|467.13|0
1656437120000|2022-06-28 17:25:20|470.44|468.04|470.26|467.86|470.44|468.04|470.26|467.86|0
1656437130000|2022-06-28 17:25:30|470.08|467.68|470.63|468.23|470.81|468.41|470.08|467.68|0
1656437140000|2022-06-28 17:25:40|470.44|468.04|471.54|469.14|471.54|469.14|470.26|467.86|0
1656437150000|2022-06-28 17:25:50|471.9|469.5|471.9|469.5|472.09|469.69|471.9|469.5|0
1656437160000|2022-06-28 17:26:00|472.09|469.69|471.72|469.32|472.09|469.69|471.72|469.32|0
1656437170000|2022-06-28 17:26:10|472.09|469.69|471.17|468.77|472.09|469.69|471.17|468.77|0
1656437180000|2022-06-28 17:26:20|470.99|468.59|470.63|468.23|470.99|468.59|470.63|468.23|0
1656437190000|2022-06-28 17:26:30|470.81|468.41|470.26|467.86|470.81|468.41|470.26|467.86|0
1656437200000|2022-06-28 17:26:40|470.08|467.68|469.72|467.32|470.08|467.68|469.72|467.32|0
1656437210000|2022-06-28 17:26:50|469.53|467.13|469.81|467.41|469.81|467.41|469.53|467.13|0
1656437220000|2022-06-28 17:27:00|469.72|467.32|469.72|467.32|469.72|467.32|469.53|467.13|0
1656437230000|2022-06-28 17:27:10|469.35|466.95|469.53|467.13|469.72|467.32|469.35|466.95|0
1656437240000|2022-06-28 17:27:20|469.72|467.32|469.53|467.13|469.72|467.32|469.53|467.13|0
1656437250000|2022-06-28 17:27:30|469.35|466.95|469.17|466.77|469.45|467.05|469.17|466.77|0
1656437260000|2022-06-28 17:27:40|469.35|466.95|469.53|467.13|470.08|467.68|469.35|466.95|0
1656437270000|2022-06-28 17:27:50|469.35|466.95|469.35|466.95|469.35|466.95|469.17|466.77|0
1656437280000|2022-06-28 17:28:00|469.53|467.13|469.71|467.31|469.71|467.31|469.35|466.95|0
1656437290000|2022-06-28 17:28:10|470.26|467.86|469.53|467.13|470.26|467.86|469.53|467.13|0
1656437300000|2022-06-28 17:28:20|469.35|466.95|469.35|466.95|469.35|466.95|469.35|466.95|0
1656437310000|2022-06-28 17:28:30|469.17|466.77|469.17|466.77|469.17|466.77|468.99|466.59|0
1656437320000|2022-06-28 17:28:40|468.99|466.59|468.99|466.59|469.17|466.77|468.99|466.59|0
1656437330000|2022-06-28 17:28:50|468.8|466.4|468.8|466.4|468.8|466.4|468.62|466.22|0
1656437340000|2022-06-28 17:29:00|468.44|466.04|466.99|464.59|468.44|466.04|466.99|464.59|0
1656437350000|2022-06-28 17:29:10|467.17|464.77|466.81|464.41|467.17|464.77|466.81|464.41|0
1656437360000|2022-06-28 17:29:20|467.17|464.77|466.62|464.22|467.17|464.77|466.62|464.22|0
1656437370000|2022-06-28 17:29:30|466.44|464.04|466.99|464.59|466.99|464.59|466.44|464.04|0
1656437380000|2022-06-28 17:29:40|466.8|464.4|466.8|464.4|466.8|464.4|466.62|464.22|0
1656437390000|2022-06-28 17:29:50|466.62|464.22|466.9|464.5|466.9|464.5|466.08|463.68|0
1656437400000|2022-06-28 17:30:00|467.35|464.95|467.53|465.13|467.71|465.31|467.35|464.95|0
1656437410000|2022-06-28 17:30:10|467.35|464.95|466.99|464.59|467.35|464.95|466.99|464.59|0
1656437420000|2022-06-28 17:30:20|467.17|464.77|466.62|464.22|467.17|464.77|466.44|464.04|0
1656437430000|2022-06-28 17:30:30|467.17|464.77|467.53|465.13|467.53|465.13|467.17|464.77|0
1656437440000|2022-06-28 17:30:40|466.99|464.59|466.44|464.04|466.99|464.59|466.44|464.04|0
1656437450000|2022-06-28 17:30:50|466.26|463.86|465.99|463.59|466.26|463.86|465.9|463.5|0
1656437460000|2022-06-28 17:31:00|465.9|463.5|465.9|463.5|466.08|463.68|465.9|463.5|0
1656437470000|2022-06-28 17:31:10|466.26|463.86|465.9|463.5|466.26|463.86|465.72|463.32|0
1656437480000|2022-06-28 17:31:20|466.08|463.68|467.35|464.95|467.35|464.95|466.08|463.68|0
1656437490000|2022-06-28 17:31:30|467.53|465.13|467.71|465.31|467.71|465.31|467.35|464.95|0
1656437500000|2022-06-28 17:31:40|467.53|465.13|466.99|464.59|467.53|465.13|466.99|464.59|0
1656437510000|2022-06-28 17:31:50|467.17|464.77|467.53|465.13|467.53|465.13|467.17|464.77|0
1656437520000|2022-06-28 17:32:00|467.71|465.31|467.89|465.49|468.26|465.86|467.71|465.31|0
1656437530000|2022-06-28 17:32:10|468.08|465.68|468.26|465.86|468.44|466.04|468.08|465.68|0
1656437540000|2022-06-28 17:32:20|468.44|466.04|468.26|465.86|468.44|466.04|467.89|465.49|0
1656437550000|2022-06-28 17:32:30|468.44|466.04|468.62|466.22|468.62|466.22|468.44|466.04|0
1656437560000|2022-06-28 17:32:40|468.98|466.58|468.8|466.4|468.98|466.58|468.62|466.22|0
1656437570000|2022-06-28 17:32:50|468.98|466.58|469.53|467.13|469.53|467.13|468.98|466.58|0
1656437580000|2022-06-28 17:33:00|469.17|466.77|468.98|466.58|469.17|466.77|468.8|466.4|0
1656437590000|2022-06-28 17:33:10|469.17|466.77|468.8|466.4|469.17|466.77|468.8|466.4|0
1656437600000|2022-06-28 17:33:20|468.62|466.22|468.08|465.68|468.62|466.22|468.08|465.68|0
1656437610000|2022-06-28 17:33:30|467.89|465.49|467.89|465.49|467.89|465.49|467.89|465.49|0
1656437620000|2022-06-28 17:33:40|468.08|465.68|468.26|465.86|468.26|465.86|468.08|465.68|0
1656437630000|2022-06-28 17:33:50|468.35|465.95|468.44|466.04|468.44|466.04|468.26|465.86|0
1656437640000|2022-06-28 17:34:00|468.07|465.67|468.26|465.86|468.26|465.86|468.07|465.67|0
1656437650000|2022-06-28 17:34:10|468.44|466.04|468.98|466.58|468.98|466.58|468.44|466.04|0
1656437660000|2022-06-28 17:34:20|469.17|466.77|469.17|466.77|469.17|466.77|468.98|466.58|0
1656437670000|2022-06-28 17:34:30|468.98|466.58|469.35|466.95|469.35|466.95|468.98|466.58|0
1656437680000|2022-06-28 17:34:40|469.17|466.77|468.98|466.58|469.17|466.77|468.8|466.4|0
1656437690000|2022-06-28 17:34:50|469.35|466.95|469.53|467.13|469.53|467.13|469.35|466.95|0
1656437700000|2022-06-28 17:35:00|469.71|467.31|469.53|467.13|469.71|467.31|469.53|467.13|0
1656437710000|2022-06-28 17:35:10|469.71|467.31|470.44|468.04|470.44|468.04|469.71|467.31|0
1656437720000|2022-06-28 17:35:20|470.26|467.86|470.62|468.22|470.62|468.22|470.26|467.86|0
1656437730000|2022-06-28 17:35:30|470.44|468.04|470.44|468.04|470.44|468.04|470.35|467.95|0
1656437740000|2022-06-28 17:35:40|470.08|467.68|469.89|467.49|470.08|467.68|469.89|467.49|0
1656437750000|2022-06-28 17:35:50|469.53|467.13|470.35|467.95|470.35|467.95|469.53|467.13|0
1656437760000|2022-06-28 17:36:00|470.44|468.04|469.89|467.49|470.44|468.04|469.89|467.49|0
1656437770000|2022-06-28 17:36:10|470.44|468.04|471.35|468.95|471.35|468.95|470.44|468.04|0
1656437780000|2022-06-28 17:36:20|471.17|468.77|471.53|469.13|471.53|469.13|471.17|468.77|0
1656437790000|2022-06-28 17:36:30|471.35|468.95|471.9|469.5|471.9|469.5|471.35|468.95|0
1656437800000|2022-06-28 17:36:40|471.72|469.32|471.72|469.32|471.72|469.32|471.72|469.32|0
1656437810000|2022-06-28 17:36:50|471.35|468.95|472.08|469.68|472.08|469.68|471.35|468.95|0
1656437820000|2022-06-28 17:37:00|471.9|469.5|471.35|468.95|472.08|469.68|471.35|468.95|0
1656437830000|2022-06-28 17:37:10|471.17|468.77|470.8|468.4|471.35|468.95|470.8|468.4|0
1656437840000|2022-06-28 17:37:20|470.44|468.04|470.62|468.22|470.62|468.22|470.44|468.04|0
1656437850000|2022-06-28 17:37:30|470.44|468.04|470.62|468.22|470.62|468.22|470.44|468.04|0
1656437860000|2022-06-28 17:37:40|470.44|468.04|470.26|467.86|470.8|468.4|470.26|467.86|0
1656437870000|2022-06-28 17:37:50|470.8|468.4|470.99|468.59|470.99|468.59|470.8|468.4|0
1656437880000|2022-06-28 17:38:00|470.8|468.4|471.53|469.13|471.53|469.13|470.8|468.4|0
1656437890000|2022-06-28 17:38:10|471.35|468.95|471.53|469.13|471.53|469.13|471.35|468.95|0
1656437900000|2022-06-28 17:38:20|471.9|469.5|472.45|470.05|472.45|470.05|471.9|469.5|0
1656437910000|2022-06-28 17:38:30|472.63|470.23|472.26|469.86|472.63|470.23|471.72|469.32|0
1656437920000|2022-06-28 17:38:40|472.81|470.41|473.18|470.78|473.36|470.96|472.81|470.41|0
1656437930000|2022-06-28 17:38:50|473.36|470.96|473.46|471.06|473.46|471.06|473.18|470.78|0
1656437940000|2022-06-28 17:39:00|473.54|471.14|473.36|470.96|473.54|471.14|473|470.6|0
1656437950000|2022-06-28 17:39:10|473.18|470.78|472.81|470.41|473.18|470.78|472.45|470.05|0
1656437960000|2022-06-28 17:39:20|473.18|470.78|473|470.6|473.27|470.87|473|470.6|0
1656437970000|2022-06-28 17:39:30|473.18|470.78|472.45|470.05|473.18|470.78|472.45|470.05|0
1656437980000|2022-06-28 17:39:40|472.26|469.86|471.9|469.5|472.26|469.86|471.9|469.5|0
1656437990000|2022-06-28 17:39:50|471.53|469.13|471.9|469.5|471.9|469.5|471.53|469.13|0
1656438000000|2022-06-28 17:40:00|472.63|470.23|473.18|470.78|473.18|470.78|472.63|470.23|0
1656438010000|2022-06-28 17:40:10|472.99|470.59|473.18|470.78|473.18|470.78|472.81|470.41|0
1656438020000|2022-06-28 17:40:20|472.99|470.59|471.53|469.13|472.99|470.59|471.53|469.13|0
1656438030000|2022-06-28 17:40:30|470.99|468.59|471.53|469.13|471.53|469.13|470.99|468.59|0
1656438040000|2022-06-28 17:40:40|471.17|468.77|471.53|469.13|471.53|469.13|471.17|468.77|0
1656438050000|2022-06-28 17:40:50|471.35|468.95|471.9|469.5|471.9|469.5|471.35|468.95|0
1656438060000|2022-06-28 17:41:00|472.45|470.05|472.26|469.86|472.63|470.23|472.26|469.86|0
1656438070000|2022-06-28 17:41:10|471.9|469.5|471.17|468.77|471.9|469.5|471.17|468.77|0
1656438080000|2022-06-28 17:41:20|471.35|468.95|470.99|468.59|471.35|468.95|470.99|468.59|0
1656438090000|2022-06-28 17:41:30|470.8|468.4|470.26|467.86|470.8|468.4|470.26|467.86|0
1656438100000|2022-06-28 17:41:40|470.07|467.67|469.16|466.76|470.07|467.67|468.98|466.58|0
1656438110000|2022-06-28 17:41:50|469.08|466.68|469.16|466.76|469.35|466.95|468.98|466.58|0
1656438120000|2022-06-28 17:42:00|468.98|466.58|469.35|466.95|469.35|466.95|468.98|466.58|0
1656438130000|2022-06-28 17:42:10|468.98|466.58|469.53|467.13|469.53|467.13|468.89|466.49|0
1656438140000|2022-06-28 17:42:20|469.89|467.49|469.71|467.31|470.07|467.67|469.71|467.31|0
1656438150000|2022-06-28 17:42:30|469.89|467.49|469.71|467.31|469.89|467.49|469.71|467.31|0
1656438160000|2022-06-28 17:42:40|469.53|467.13|469.16|466.76|469.53|467.13|469.16|466.76|0
1656438170000|2022-06-28 17:42:50|469.35|466.95|469.89|467.49|469.89|467.49|469.35|466.95|0
1656438180000|2022-06-28 17:43:00|470.26|467.86|470.44|468.04|470.62|468.22|470.26|467.86|0
1656438190000|2022-06-28 17:43:10|470.62|468.22|470.62|468.22|470.62|468.22|470.62|468.22|0
1656438200000|2022-06-28 17:43:20|470.99|468.59|470.62|468.22|470.99|468.59|470.62|468.22|0
1656438210000|2022-06-28 17:43:30|470.44|468.04|469.89|467.49|470.44|468.04|469.89|467.49|0
1656438220000|2022-06-28 17:43:40|469.71|467.31|468.98|466.58|469.71|467.31|468.98|466.58|0
1656438230000|2022-06-28 17:43:50|469.34|466.94|469.53|467.13|469.53|467.13|468.98|466.58|0
1656438240000|2022-06-28 17:44:00|469.71|467.31|469.16|466.76|469.71|467.31|469.16|466.76|0
1656438250000|2022-06-28 17:44:10|469.34|466.94|469.53|467.13|469.71|467.31|469.34|466.94|0
1656438260000|2022-06-28 17:44:20|469.71|467.31|469.89|467.49|470.26|467.86|469.71|467.31|0
1656438270000|2022-06-28 17:44:30|469.71|467.31|470.07|467.67|470.07|467.67|469.53|467.13|0
1656438280000|2022-06-28 17:44:40|470.44|468.04|471.31|468.91|471.5|469.1|470.44|468.04|0
1656438290000|2022-06-28 17:44:50|471.5|469.1|471.5|469.1|471.86|469.46|471.5|469.1|0
1656438300000|2022-06-28 17:45:00|471.86|469.46|471.68|469.28|471.86|469.46|471.68|469.28|0
1656438310000|2022-06-28 17:45:10|471.86|469.46|471.5|469.1|472.04|469.64|471.5|469.1|0
1656438320000|2022-06-28 17:45:20|471.68|469.28|471.13|468.73|471.68|469.28|471.13|468.73|0
1656438330000|2022-06-28 17:45:30|471.31|468.91|471.68|469.28|471.68|469.28|471.31|468.91|0
1656438340000|2022-06-28 17:45:40|471.5|469.1|470.95|468.55|471.5|469.1|470.95|468.55|0
1656438350000|2022-06-28 17:45:50|471.13|468.73|471.31|468.91|471.31|468.91|470.77|468.37|0
1656438360000|2022-06-28 17:46:00|470.95|468.55|470.95|468.55|470.95|468.55|470.95|468.55|0
1656438370000|2022-06-28 17:46:10|470.77|468.37|471.31|468.91|471.31|468.91|470.77|468.37|0
1656438380000|2022-06-28 17:46:20|471.68|469.28|471.86|469.46|471.86|469.46|471.68|469.28|0
1656438390000|2022-06-28 17:46:30|471.68|469.28|471.68|469.28|471.68|469.28|471.5|469.1|0
1656438400000|2022-06-28 17:46:40|471.77|469.37|471.5|469.1|471.77|469.37|471.31|468.91|0
1656438410000|2022-06-28 17:46:50|471.68|469.28|471.13|468.73|471.68|469.28|471.13|468.73|0
1656438420000|2022-06-28 17:47:00|470.77|468.37|470.77|468.37|470.77|468.37|470.59|468.19|0
1656438430000|2022-06-28 17:47:10|471.31|468.91|470.77|468.37|471.31|468.91|470.77|468.37|0
1656438440000|2022-06-28 17:47:20|470.5|468.1|469.68|467.28|470.5|468.1|469.68|467.28|0
1656438450000|2022-06-28 17:47:30|469.5|467.1|469.31|466.91|469.5|467.1|469.31|466.91|0
1656438460000|2022-06-28 17:47:40|469.68|467.28|469.5|467.1|469.68|467.28|469.5|467.1|0
1656438470000|2022-06-28 17:47:50|470.04|467.64|471.68|469.28|471.86|469.46|470.04|467.64|0
1656438480000|2022-06-28 17:48:00|471.49|469.09|471.13|468.73|471.68|469.28|471.13|468.73|0
1656438490000|2022-06-28 17:48:10|471.49|469.09|470.77|468.37|471.68|469.28|470.77|468.37|0
1656438500000|2022-06-28 17:48:20|471.13|468.73|470.22|467.82|471.13|468.73|470.22|467.82|0
1656438510000|2022-06-28 17:48:30|469.68|467.28|470.04|467.64|470.22|467.82|469.68|467.28|0
1656438520000|2022-06-28 17:48:40|470.22|467.82|470.95|468.55|470.95|468.55|470.22|467.82|0
1656438530000|2022-06-28 17:48:50|470.58|468.18|470.68|468.28|470.77|468.37|470.4|468|0
1656438540000|2022-06-28 17:49:00|470.58|468.18|471.31|468.91|471.31|468.91|470.58|468.18|0
1656438550000|2022-06-28 17:49:10|471.49|469.09|470.58|468.18|471.49|469.09|470.58|468.18|0
1656438560000|2022-06-28 17:49:20|470.5|468.1|470.32|467.92|470.5|468.1|470.32|467.92|0
1656438570000|2022-06-28 17:49:30|470.58|468.18|470.77|468.37|470.77|468.37|470.4|468|0
1656438580000|2022-06-28 17:49:40|470.58|468.18|470.58|468.18|470.77|468.37|470.58|468.18|0
1656438590000|2022-06-28 17:49:50|470.77|468.37|470.77|468.37|470.77|468.37|470.77|468.37|0
1656438600000|2022-06-28 17:50:00|470.58|468.18|470.04|467.64|470.58|468.18|469.77|467.37|0
1656438610000|2022-06-28 17:50:10|470.58|468.18|470.4|468|470.58|468.18|470.4|468|0
1656438620000|2022-06-28 17:50:20|470.04|467.64|469.86|467.46|470.58|468.18|469.86|467.46|0
1656438630000|2022-06-28 17:50:30|470.4|468|470.4|468|470.4|468|470.22|467.82|0
1656438640000|2022-06-28 17:50:40|470.22|467.82|469.86|467.46|470.22|467.82|469.86|467.46|0
1656438650000|2022-06-28 17:50:50|469.49|467.09|469.13|466.73|469.49|467.09|468.95|466.55|0
1656438660000|2022-06-28 17:51:00|469.31|466.91|468.95|466.55|469.31|466.91|468.95|466.55|0
1656438670000|2022-06-28 17:51:10|469.13|466.73|468.77|466.37|469.13|466.73|468.77|466.37|0
1656438680000|2022-06-28 17:51:20|468.59|466.19|468.59|466.19|468.59|466.19|468.59|466.19|0
1656438690000|2022-06-28 17:51:30|468.95|466.55|469.49|467.09|469.86|467.46|468.95|466.55|0
1656438700000|2022-06-28 17:51:40|469.68|467.28|468.77|466.37|469.86|467.46|468.77|466.37|0
1656438710000|2022-06-28 17:51:50|468.95|466.55|468.95|466.55|468.95|466.55|468.77|466.37|0
1656438720000|2022-06-28 17:52:00|469.13|466.73|470.58|468.18|470.58|468.18|469.13|466.73|0
1656438730000|2022-06-28 17:52:10|470.4|468|470.22|467.82|470.4|468|470.22|467.82|0
1656438740000|2022-06-28 17:52:20|470.58|468.18|469.95|467.55|470.58|468.18|469.95|467.55|0
1656438750000|2022-06-28 17:52:30|469.67|467.27|469.49|467.09|469.67|467.27|469.49|467.09|0
1656438760000|2022-06-28 17:52:40|469.86|467.46|468.99|466.59|469.86|467.46|468.99|466.59|0
1656438770000|2022-06-28 17:52:50|468.81|466.41|468.81|466.41|468.99|466.59|468.81|466.41|0
1656438780000|2022-06-28 17:53:00|469.72|467.32|469.36|466.96|469.72|467.32|469.36|466.96|0
1656438790000|2022-06-28 17:53:10|469.72|467.32|470.09|467.69|470.09|467.69|469.72|467.32|0
1656438800000|2022-06-28 17:53:20|470.45|468.05|470.45|468.05|470.45|468.05|470.27|467.87|0
1656438810000|2022-06-28 17:53:30|470.27|467.87|470.09|467.69|470.45|468.05|470.09|467.69|0
1656438820000|2022-06-28 17:53:40|470.63|468.23|470.09|467.69|470.63|468.23|470.09|467.69|0
1656438830000|2022-06-28 17:53:50|470.45|468.05|470.63|468.23|470.63|468.23|470.45|468.05|0
1656438840000|2022-06-28 17:54:00|470.45|468.05|470.54|468.14|470.54|468.14|470.27|467.87|0
1656438850000|2022-06-28 17:54:10|470.63|468.23|470.81|468.41|470.81|468.41|470.63|468.23|0
1656438860000|2022-06-28 17:54:20|470.45|468.05|471|468.6|471|468.6|470.45|468.05|0
1656438870000|2022-06-28 17:54:30|470.63|468.23|470.81|468.41|471|468.6|470.63|468.23|0
1656438880000|2022-06-28 17:54:40|470.63|468.23|470.27|467.87|470.63|468.23|470.27|467.87|0
1656438890000|2022-06-28 17:54:50|470.45|468.05|471|468.6|471|468.6|470.45|468.05|0
1656438900000|2022-06-28 17:55:00|471.18|468.78|470.45|468.05|471.18|468.78|470.45|468.05|0
1656438910000|2022-06-28 17:55:10|471|468.6|471.18|468.78|471.18|468.78|471|468.6|0
1656438920000|2022-06-28 17:55:20|471|468.6|470.09|467.69|471|468.6|469.9|467.5|0
1656438930000|2022-06-28 17:55:30|469.9|467.5|469.9|467.5|469.9|467.5|469.72|467.32|0
1656438940000|2022-06-28 17:55:40|470.81|468.41|471.18|468.78|471.36|468.96|470.81|468.41|0
1656438950000|2022-06-28 17:55:50|471|468.6|471|468.6|471.09|468.69|470.81|468.41|0
1656438960000|2022-06-28 17:56:00|470.63|468.23|471.36|468.96|471.36|468.96|470.63|468.23|0
1656438970000|2022-06-28 17:56:10|471|468.6|471.18|468.78|471.18|468.78|471|468.6|0
1656438980000|2022-06-28 17:56:20|471.54|469.14|471.54|469.14|471.91|469.51|471.36|468.96|0
1656438990000|2022-06-28 17:56:30|471.18|468.78|470.63|468.23|471.36|468.96|470.63|468.23|0
1656439000000|2022-06-28 17:56:40|470.27|467.87|470.27|467.87|470.27|467.87|469.9|467.5|0
1656439010000|2022-06-28 17:56:50|470.08|467.68|469.72|467.32|470.08|467.68|469.72|467.32|0
1656439020000|2022-06-28 17:57:00|469.54|467.14|469.72|467.32|469.9|467.5|469.54|467.14|0
1656439030000|2022-06-28 17:57:10|469.36|466.96|469.9|467.5|469.9|467.5|469.36|466.96|0
1656439040000|2022-06-28 17:57:20|469.36|466.96|469.17|466.77|469.54|467.14|469.17|466.77|0
1656439050000|2022-06-28 17:57:30|469.36|466.96|469.17|466.77|469.36|466.96|469.17|466.77|0
1656439060000|2022-06-28 17:57:40|469.54|467.14|469.72|467.32|469.72|467.32|469.54|467.14|0
1656439070000|2022-06-28 17:57:50|469.54|467.14|469.36|466.96|469.54|467.14|469.36|466.96|0
1656439080000|2022-06-28 17:58:00|469.54|467.14|469.9|467.5|469.9|467.5|469.17|466.77|0
1656439090000|2022-06-28 17:58:10|469.54|467.14|469.36|466.96|469.54|467.14|469.36|466.96|0
1656439100000|2022-06-28 17:58:20|469.27|466.87|469.17|466.77|469.27|466.87|468.81|466.41|0
1656439110000|2022-06-28 17:58:30|469.72|467.32|470.27|467.87|470.27|467.87|469.72|467.32|0
1656439120000|2022-06-28 17:58:40|470.08|467.68|470.45|468.05|470.45|468.05|470.08|467.68|0
1656439130000|2022-06-28 17:58:50|470.63|468.23|470.27|467.87|470.63|468.23|470.27|467.87|0
1656439140000|2022-06-28 17:59:00|470.63|468.23|470.81|468.41|470.81|468.41|470.63|468.23|0
1656439150000|2022-06-28 17:59:10|470.63|468.23|470.81|468.41|470.81|468.41|470.63|468.23|0
1656439160000|2022-06-28 17:59:20|470.99|468.59|470.99|468.59|470.99|468.59|470.81|468.41|0
1656439170000|2022-06-28 17:59:30|470.63|468.23|470.81|468.41|470.81|468.41|470.63|468.23|0
1656439180000|2022-06-28 17:59:40|470.63|468.23|470.45|468.05|470.63|468.23|470.27|467.87|0
1656439190000|2022-06-28 17:59:50|470.63|468.23|470.81|468.41|470.81|468.41|470.63|468.23|0
1656439200000|2022-06-28 18:00:00|470.63|468.23|471.91|469.51|471.91|469.51|470.63|468.23|0
1656439210000|2022-06-28 18:00:10|471.54|469.14|470.63|468.23|471.54|469.14|470.63|468.23|0
1656439220000|2022-06-28 18:00:20|470.45|468.05|470.63|468.23|470.81|468.41|470.45|468.05|0
1656439230000|2022-06-28 18:00:30|470.81|468.41|470.45|468.05|470.99|468.59|470.45|468.05|0
1656439240000|2022-06-28 18:00:40|469.36|466.96|469.17|466.77|469.36|466.96|468.81|466.41|0
1656439250000|2022-06-28 18:00:50|468.99|466.59|469.35|466.95|469.35|466.95|468.81|466.41|0
1656439260000|2022-06-28 18:01:00|468.81|466.41|468.63|466.23|468.81|466.41|468.45|466.05|0
1656439270000|2022-06-28 18:01:10|468.99|466.59|468.45|466.05|469.17|466.77|468.45|466.05|0
1656439280000|2022-06-28 18:01:20|468.72|466.32|468.81|466.41|468.81|466.41|468.72|466.32|0
1656439290000|2022-06-28 18:01:30|468.63|466.23|468.08|465.68|468.63|466.23|468.08|465.68|0
1656439300000|2022-06-28 18:01:40|468.26|465.86|468.08|465.68|468.45|466.05|468.08|465.68|0
1656439310000|2022-06-28 18:01:50|467.72|465.32|466.81|464.41|467.72|465.32|466.81|464.41|0
1656439320000|2022-06-28 18:02:00|466.99|464.59|466.81|464.41|466.99|464.59|466.81|464.41|0
1656439330000|2022-06-28 18:02:10|465.54|463.14|466.63|464.23|466.63|464.23|465.54|463.14|0
1656439340000|2022-06-28 18:02:20|467.17|464.77|467.9|465.5|467.9|465.5|467.17|464.77|0
1656439350000|2022-06-28 18:02:30|467.72|465.32|468.08|465.68|468.08|465.68|467.72|465.32|0
1656439360000|2022-06-28 18:02:40|468.26|465.86|468.44|466.04|468.81|466.41|468.26|465.86|0
1656439370000|2022-06-28 18:02:50|468.63|466.23|468.99|466.59|469.08|466.68|468.63|466.23|0
1656439380000|2022-06-28 18:03:00|468.81|466.41|468.44|466.04|468.99|466.59|468.44|466.04|0
1656439390000|2022-06-28 18:03:10|468.99|466.59|468.63|466.23|468.99|466.59|468.63|466.23|0
1656439400000|2022-06-28 18:03:20|468.81|466.41|469.35|466.95|469.35|466.95|468.81|466.41|0
1656439410000|2022-06-28 18:03:30|470.08|467.68|469.54|467.14|470.08|467.68|469.45|467.05|0
1656439420000|2022-06-28 18:03:40|469.35|466.95|469.72|467.32|470.08|467.68|469.17|466.77|0
1656439430000|2022-06-28 18:03:50|469.35|466.95|469.9|467.5|469.9|467.5|469.35|466.95|0
1656439440000|2022-06-28 18:04:00|470.08|467.68|469.72|467.32|470.08|467.68|469.72|467.32|0
1656439450000|2022-06-28 18:04:10|469.35|466.95|469.72|467.32|469.72|467.32|469.35|466.95|0
1656439460000|2022-06-28 18:04:20|470.08|467.68|470.45|468.05|470.63|468.23|470.08|467.68|0
1656439470000|2022-06-28 18:04:30|470.63|468.23|470.45|468.05|470.63|468.23|469.99|467.59|0
1656439480000|2022-06-28 18:04:40|470.08|467.68|470.08|467.68|470.08|467.68|469.72|467.32|0
1656439490000|2022-06-28 18:04:50|470.63|468.23|470.99|468.59|470.99|468.59|470.63|468.23|0
1656439500000|2022-06-28 18:05:00|471.54|469.14|471.17|468.77|471.54|469.14|470.63|468.23|0
1656439510000|2022-06-28 18:05:10|470.81|468.41|470.45|468.05|470.81|468.41|470.45|468.05|0
1656439520000|2022-06-28 18:05:20|470.63|468.23|471.17|468.77|471.17|468.77|470.63|468.23|0
1656439530000|2022-06-28 18:05:30|470.99|468.59|470.99|468.59|471.17|468.77|470.99|468.59|0
1656439540000|2022-06-28 18:05:40|471.17|468.77|471.54|469.14|471.54|469.14|471.17|468.77|0
1656439550000|2022-06-28 18:05:50|471.72|469.32|471.9|469.5|471.9|469.5|471.72|469.32|0
1656439560000|2022-06-28 18:06:00|472.45|470.05|472.45|470.05|472.63|470.23|472.45|470.05|0
1656439570000|2022-06-28 18:06:10|472.63|470.23|471.9|469.5|472.63|470.23|471.9|469.5|0
1656439580000|2022-06-28 18:06:20|472.27|469.87|472.09|469.69|472.45|470.05|472.09|469.69|0
1656439590000|2022-06-28 18:06:30|471.54|469.14|471.72|469.32|472.09|469.69|471.54|469.14|0
1656439600000|2022-06-28 18:06:40|471.9|469.5|471.72|469.32|471.9|469.5|471.72|469.32|0
1656439610000|2022-06-28 18:06:50|471.54|469.14|471.63|469.23|471.72|469.32|471.54|469.14|0
1656439620000|2022-06-28 18:07:00|471.72|469.32|471.54|469.14|471.9|469.5|471.54|469.14|0
1656439630000|2022-06-28 18:07:10|471.72|469.32|472.27|469.87|472.27|469.87|471.72|469.32|0
1656439640000|2022-06-28 18:07:20|472.09|469.69|472.27|469.87|472.63|470.23|472.09|469.69|0
1656439650000|2022-06-28 18:07:30|472.09|469.69|472.09|469.69|472.27|469.87|472.09|469.69|0
1656439660000|2022-06-28 18:07:40|472.27|469.87|472.45|470.05|472.45|470.05|472.27|469.87|0
1656439670000|2022-06-28 18:07:50|472.55|470.15|473|470.6|473|470.6|472.55|470.15|0
1656439680000|2022-06-28 18:08:00|473.18|470.78|473|470.6|473.18|470.78|473|470.6|0
1656439690000|2022-06-28 18:08:10|473.18|470.78|472.63|470.23|473.36|470.96|472.45|470.05|0
1656439700000|2022-06-28 18:08:20|472.82|470.42|473|470.6|473|470.6|472.82|470.42|0
1656439710000|2022-06-28 18:08:30|472.82|470.42|472.82|470.42|473.09|470.69|472.82|470.42|0
1656439720000|2022-06-28 18:08:40|473|470.6|473|470.6|473.18|470.78|473|470.6|0
1656439730000|2022-06-28 18:08:50|473.18|470.78|473|470.6|473.18|470.78|473|470.6|0
1656439740000|2022-06-28 18:09:00|472.91|470.51|472.82|470.42|473|470.6|472.82|470.42|0
1656439750000|2022-06-28 18:09:10|473.18|470.78|473.55|471.15|473.55|471.15|473.18|470.78|0
1656439760000|2022-06-28 18:09:20|473.91|471.51|473.91|471.51|473.91|471.51|473.55|471.15|0
1656439770000|2022-06-28 18:09:30|474.1|471.7|474.28|471.88|474.28|471.88|474.1|471.7|0
1656439780000|2022-06-28 18:09:40|474.83|472.43|474.83|472.43|475.01|472.61|474.83|472.43|0
1656439790000|2022-06-28 18:09:50|474.56|472.16|474.46|472.06|474.64|472.24|474.46|472.06|0
1656439800000|2022-06-28 18:10:00|474.64|472.24|474.46|472.06|474.83|472.43|474.46|472.06|0
1656439810000|2022-06-28 18:10:10|474.28|471.88|474.64|472.24|474.64|472.24|474.28|471.88|0
1656439820000|2022-06-28 18:10:20|474.46|472.06|474.83|472.43|474.83|472.43|474.46|472.06|0
1656439830000|2022-06-28 18:10:30|474.64|472.24|475.19|472.79|475.19|472.79|474.64|472.24|0
1656439840000|2022-06-28 18:10:40|475.01|472.61|474.83|472.43|475.01|472.61|474.64|472.24|0
1656439850000|2022-06-28 18:10:50|475.01|472.61|475.56|473.16|475.56|473.16|475.01|472.61|0
1656439860000|2022-06-28 18:11:00|475.84|473.44|475.19|472.79|475.84|473.44|475.19|472.79|0
1656439870000|2022-06-28 18:11:10|474.46|472.06|475.19|472.79|475.19|472.79|474.46|472.06|0
1656439880000|2022-06-28 18:11:20|475.38|472.98|474.83|472.43|475.38|472.98|474.83|472.43|0
1656439890000|2022-06-28 18:11:30|474.64|472.24|473.91|471.51|474.64|472.24|473.91|471.51|0
1656439900000|2022-06-28 18:11:40|473.73|471.33|474.09|471.69|474.09|471.69|473.73|471.33|0
1656439910000|2022-06-28 18:11:50|474.46|472.06|474.83|472.43|474.83|472.43|474.46|472.06|0
1656439920000|2022-06-28 18:12:00|474.28|471.88|474.09|471.69|474.46|472.06|474.09|471.69|0
1656439930000|2022-06-28 18:12:10|473.91|471.51|473.55|471.15|473.91|471.51|473.55|471.15|0
1656439940000|2022-06-28 18:12:20|473.73|471.33|474.46|472.06|474.46|472.06|473.73|471.33|0
1656439950000|2022-06-28 18:12:30|474.64|472.24|474.28|471.88|474.64|472.24|474.28|471.88|0
1656439960000|2022-06-28 18:12:40|474.46|472.06|474.09|471.69|474.46|472.06|474.09|471.69|0
1656439970000|2022-06-28 18:12:50|474.64|472.24|474.64|472.24|474.64|472.24|474.64|472.24|0
1656439980000|2022-06-28 18:13:00|475.01|472.61|475.19|472.79|475.19|472.79|475.01|472.61|0
1656439990000|2022-06-28 18:13:10|475.38|472.98|475.93|473.53|475.93|473.53|475.38|472.98|0
1656440000000|2022-06-28 18:13:20|476.11|473.71|476.48|474.08|476.48|474.08|476.11|473.71|0
1656440010000|2022-06-28 18:13:30|476.84|474.44|477.03|474.63|477.03|474.63|476.84|474.44|0
1656440020000|2022-06-28 18:13:40|477.21|474.81|477.39|474.99|477.39|474.99|477.21|474.81|0
1656440030000|2022-06-28 18:13:50|477.58|475.18|477.76|475.36|477.76|475.36|477.58|475.18|0
1656440040000|2022-06-28 18:14:00|477.94|475.54|478.31|475.91|478.31|475.91|477.94|475.54|0
1656440050000|2022-06-28 18:14:10|478.5|476.1|478.68|476.28|478.86|476.46|478.5|476.1|0
1656440060000|2022-06-28 18:14:20|478.86|476.46|478.31|475.91|478.86|476.46|478.31|475.91|0
1656440070000|2022-06-28 18:14:30|478.13|475.73|478.04|475.64|478.13|475.73|477.94|475.54|0
1656440080000|2022-06-28 18:14:40|478.31|475.91|478.31|475.91|478.31|475.91|477.94|475.54|0
1656440090000|2022-06-28 18:14:50|478.13|475.73|478.31|475.91|478.31|475.91|478.13|475.73|0
1656440100000|2022-06-28 18:15:00|478.13|475.73|478.68|476.28|478.68|476.28|478.13|475.73|0
1656440110000|2022-06-28 18:15:10|478.31|475.91|478.13|475.73|478.68|476.28|478.13|475.73|0
1656440120000|2022-06-28 18:15:20|478.86|476.46|479.23|476.83|479.23|476.83|478.86|476.46|0
1656440130000|2022-06-28 18:15:30|479.05|476.65|479.23|476.83|479.23|476.83|478.86|476.46|0
1656440140000|2022-06-28 18:15:40|479.05|476.65|479.41|477.01|479.6|477.2|479.05|476.65|0
1656440150000|2022-06-28 18:15:50|479.6|477.2|479.41|477.01|479.6|477.2|479.23|476.83|0
1656440160000|2022-06-28 18:16:00|479.6|477.2|479.6|477.2|479.6|477.2|479.6|477.2|0
1656440170000|2022-06-28 18:16:10|479.41|477.01|479.23|476.83|479.6|477.2|479.23|476.83|0
1656440180000|2022-06-28 18:16:20|479.41|477.01|479.23|476.83|479.41|477.01|479.23|476.83|0
1656440190000|2022-06-28 18:16:30|479.41|477.01|479.41|477.01|479.6|477.2|479.41|477.01|0
1656440200000|2022-06-28 18:16:40|479.23|476.83|478.86|476.46|479.23|476.83|478.86|476.46|0
1656440210000|2022-06-28 18:16:50|479.05|476.65|479.05|476.65|479.41|477.01|479.05|476.65|0
1656440220000|2022-06-28 18:17:00|479.23|476.83|478.13|475.73|479.23|476.83|478.13|475.73|0
1656440230000|2022-06-28 18:17:10|477.02|474.62|477.12|474.72|477.58|475.18|477.02|474.62|0
1656440240000|2022-06-28 18:17:20|477.58|475.18|478.13|475.73|478.13|475.73|477.39|474.99|0
1656440250000|2022-06-28 18:17:30|477.76|475.36|477.76|475.36|477.94|475.54|477.76|475.36|0
1656440260000|2022-06-28 18:17:40|477.94|475.54|478.31|475.91|478.49|476.09|477.76|475.36|0
1656440270000|2022-06-28 18:17:50|478.68|476.28|478.49|476.09|478.68|476.28|478.49|476.09|0
1656440280000|2022-06-28 18:18:00|478.31|475.91|478.31|475.91|478.68|476.28|478.31|475.91|0
1656440290000|2022-06-28 18:18:10|478.86|476.46|478.68|476.28|478.86|476.46|478.68|476.28|0
1656440300000|2022-06-28 18:18:20|479.05|476.65|478.86|476.46|479.05|476.65|478.86|476.46|0
1656440310000|2022-06-28 18:18:30|479.05|476.65|479.6|477.2|479.6|477.2|479.05|476.65|0
1656440320000|2022-06-28 18:18:40|479.97|477.57|479.78|477.38|479.97|477.57|479.78|477.38|0
1656440330000|2022-06-28 18:18:50|479.97|477.57|479.78|477.38|479.97|477.57|479.78|477.38|0
1656440340000|2022-06-28 18:19:00|479.97|477.57|480.89|478.49|480.89|478.49|479.97|477.57|0
1656440350000|2022-06-28 18:19:10|480.52|478.12|480.52|478.12|480.52|478.12|480.33|477.93|0
1656440360000|2022-06-28 18:19:20|480.7|478.3|480.52|478.12|480.7|478.3|480.33|477.93|0
1656440370000|2022-06-28 18:19:30|480.7|478.3|480.52|478.12|480.7|478.3|480.52|478.12|0
1656440380000|2022-06-28 18:19:40|480.33|477.93|480.52|478.12|480.52|478.12|480.33|477.93|0
1656440390000|2022-06-28 18:19:50|480.7|478.3|480.89|478.49|480.89|478.49|480.7|478.3|0
1656440400000|2022-06-28 18:20:00|481.68|478.8|481.13|478.25|481.68|478.8|481.13|478.25|0
1656440410000|2022-06-28 18:20:10|480.57|477.69|480.57|477.69|480.57|477.69|480.21|477.33|0
1656440420000|2022-06-28 18:20:20|480.39|477.51|481.31|478.43|481.31|478.43|480.39|477.51|0
1656440430000|2022-06-28 18:20:30|481.13|478.25|480.39|477.51|481.13|478.25|480.39|477.51|0
1656440440000|2022-06-28 18:20:40|480.94|478.06|480.76|477.88|480.94|478.06|480.76|477.88|0
1656440450000|2022-06-28 18:20:50|480.94|478.06|480.57|477.69|480.94|478.06|480.39|477.51|0
1656440460000|2022-06-28 18:21:00|480.21|477.33|480.57|477.69|480.57|477.69|480.21|477.33|0
1656440470000|2022-06-28 18:21:10|480.76|477.88|480.57|477.69|480.76|477.88|480.57|477.69|0
1656440480000|2022-06-28 18:21:20|480.39|477.51|480.57|477.69|480.57|477.69|480.39|477.51|0
1656440490000|2022-06-28 18:21:30|480.39|477.51|480.48|477.6|480.57|477.69|480.39|477.51|0
1656440500000|2022-06-28 18:21:40|480.39|477.51|479.84|476.96|480.39|477.51|479.84|476.96|0
1656440510000|2022-06-28 18:21:50|479.65|476.77|480.57|477.69|480.57|477.69|479.65|476.77|0
1656440520000|2022-06-28 18:22:00|480.2|477.32|480.02|477.14|480.2|477.32|480.02|477.14|0
1656440530000|2022-06-28 18:22:10|480.2|477.32|480.02|477.14|480.2|477.32|480.02|477.14|0
1656440540000|2022-06-28 18:22:20|479.93|477.05|480.2|477.32|480.2|477.32|479.93|477.05|0
1656440550000|2022-06-28 18:22:30|480.02|477.14|480.76|477.88|480.76|477.88|479.65|476.77|0
1656440560000|2022-06-28 18:22:40|481.13|478.25|481.13|478.25|481.13|478.25|480.94|478.06|0
1656440570000|2022-06-28 18:22:50|480.94|478.06|481.13|478.25|481.13|478.25|480.94|478.06|0
1656440580000|2022-06-28 18:23:00|480.08|477.2|479.89|477.01|480.08|477.2|479.52|476.64|0
1656440590000|2022-06-28 18:23:10|481.61|478.73|481.61|478.73|481.61|478.73|481.43|478.55|0
1656440600000|2022-06-28 18:23:20|481.43|478.55|481.24|478.36|481.43|478.55|481.24|478.36|0
1656440610000|2022-06-28 18:23:30|481.61|478.73|481.61|478.73|481.61|478.73|481.43|478.55|0
1656440620000|2022-06-28 18:23:40|481.79|478.91|481.98|479.1|481.98|479.1|481.79|478.91|0
1656440630000|2022-06-28 18:23:50|482.16|479.28|482.16|479.28|482.16|479.28|481.98|479.1|0
1656440640000|2022-06-28 18:24:00|482.35|479.47|482.16|479.28|482.35|479.47|481.98|479.1|0
1656440650000|2022-06-28 18:24:10|482.35|479.47|481.98|479.1|482.35|479.47|481.98|479.1|0
1656440660000|2022-06-28 18:24:20|482.16|479.28|482.16|479.28|482.16|479.28|482.16|479.28|0
1656440670000|2022-06-28 18:24:30|481.98|479.1|481.79|478.91|481.98|479.1|481.61|478.73|0
1656440680000|2022-06-28 18:24:40|481.98|479.1|482.35|479.47|482.35|479.47|481.98|479.1|0
1656440690000|2022-06-28 18:24:50|482.16|479.28|482.16|479.28|482.16|479.28|482.16|479.28|0
1656440700000|2022-06-28 18:25:00|482.35|479.47|482.53|479.65|482.71|479.83|482.35|479.47|0
1656440710000|2022-06-28 18:25:10|482.71|479.83|482.71|479.83|482.71|479.83|482.53|479.65|0
1656440720000|2022-06-28 18:25:20|482.35|479.47|482.16|479.28|482.71|479.83|482.16|479.28|0
1656440730000|2022-06-28 18:25:30|481.79|478.91|481.61|478.73|481.79|478.91|481.61|478.73|0
1656440740000|2022-06-28 18:25:40|481.79|478.91|481.61|478.73|481.98|479.1|481.61|478.73|0
1656440750000|2022-06-28 18:25:50|481.43|478.55|481.43|478.55|481.43|478.55|481.43|478.55|0
1656440760000|2022-06-28 18:26:00|481.61|478.73|481.61|478.73|481.61|478.73|481.43|478.55|0
1656440770000|2022-06-28 18:26:10|481.43|478.55|481.43|478.55|481.43|478.55|481.43|478.55|0
1656440780000|2022-06-28 18:26:20|481.24|478.36|480.69|477.81|481.24|478.36|480.69|477.81|0
1656440790000|2022-06-28 18:26:30|480.87|477.99|481.06|478.18|481.24|478.36|480.87|477.99|0
1656440800000|2022-06-28 18:26:40|480.87|477.99|481.24|478.36|481.24|478.36|480.87|477.99|0
1656440810000|2022-06-28 18:26:50|481.61|478.73|481.61|478.73|481.61|478.73|481.42|478.54|0
1656440820000|2022-06-28 18:27:00|481.79|478.91|482.16|479.28|482.16|479.28|481.79|478.91|0
1656440830000|2022-06-28 18:27:10|481.98|479.1|481.61|478.73|481.98|479.1|481.61|478.73|0
1656440840000|2022-06-28 18:27:20|480.87|477.99|480.51|477.63|480.87|477.99|480.51|477.63|0
1656440850000|2022-06-28 18:27:30|481.24|478.36|481.06|478.18|481.42|478.54|481.06|478.18|0
1656440860000|2022-06-28 18:27:40|481.24|478.36|480.69|477.81|481.24|478.36|480.69|477.81|0
1656440870000|2022-06-28 18:27:50|480.5|477.62|480.5|477.62|480.69|477.81|480.5|477.62|0
1656440880000|2022-06-28 18:28:00|480.69|477.81|481.42|478.54|481.42|478.54|480.69|477.81|0
1656440890000|2022-06-28 18:28:10|481.24|478.36|481.79|478.91|481.79|478.91|481.24|478.36|0
1656440900000|2022-06-28 18:28:20|481.42|478.54|481.06|478.18|481.42|478.54|481.06|478.18|0
1656440910000|2022-06-28 18:28:30|481.24|478.36|480.87|477.99|481.24|478.36|480.69|477.81|0
1656440920000|2022-06-28 18:28:40|481.06|478.18|480.69|477.81|481.06|478.18|480.69|477.81|0
1656440930000|2022-06-28 18:28:50|480.14|477.26|480.5|477.62|480.5|477.62|480.14|477.26|0
1656440940000|2022-06-28 18:29:00|480.32|477.44|480.14|477.26|480.32|477.44|479.95|477.07|0
1656440950000|2022-06-28 18:29:10|480.32|477.44|480.32|477.44|480.5|477.62|480.32|477.44|0
1656440960000|2022-06-28 18:29:20|480.5|477.62|480.69|477.81|480.69|477.81|480.32|477.44|0
1656440970000|2022-06-28 18:29:30|480.32|477.44|480.32|477.44|480.42|477.54|480.32|477.44|0
1656440980000|2022-06-28 18:29:40|480.69|477.81|480.6|477.72|480.87|477.99|480.6|477.72|0
1656440990000|2022-06-28 18:29:50|480.69|477.81|480.5|477.62|480.69|477.81|480.14|477.26|0
1656441000000|2022-06-28 18:30:00|481.06|478.18|481.06|478.18|481.24|478.36|480.87|477.99|0
1656441010000|2022-06-28 18:30:10|481.24|478.36|482.16|479.28|482.16|479.28|481.24|478.36|0
1656441020000|2022-06-28 18:30:20|482.34|479.46|482.16|479.28|482.34|479.46|482.16|479.28|0
1656441030000|2022-06-28 18:30:30|482.34|479.46|482.53|479.65|482.53|479.65|482.34|479.46|0
1656441040000|2022-06-28 18:30:40|482.44|479.56|482.53|479.65|482.53|479.65|482.44|479.56|0
1656441050000|2022-06-28 18:30:50|482.71|479.83|482.53|479.65|482.71|479.83|482.53|479.65|0
1656441060000|2022-06-28 18:31:00|482.34|479.46|482.34|479.46|482.71|479.83|482.34|479.46|0
1656441070000|2022-06-28 18:31:10|482.16|479.28|482.34|479.46|482.34|479.46|482.16|479.28|0
1656441090000|2022-06-28 18:31:30|482.16|479.28|482.16|479.28|482.16|479.28|482.16|479.28|0
1656441100000|2022-06-28 18:31:40|482.53|479.65|482.71|479.83|482.71|479.83|482.53|479.65|0
1656441110000|2022-06-28 18:31:50|483.08|480.2|483.08|480.2|483.27|480.39|483.08|480.2|0
1656441120000|2022-06-28 18:32:00|482.71|479.83|483.45|480.57|483.45|480.57|482.71|479.83|0
1656441130000|2022-06-28 18:32:10|483.63|480.75|483.63|480.75|483.63|480.75|483.63|480.75|0
1656441140000|2022-06-28 18:32:20|483.82|480.94|483.63|480.75|484|481.12|483.63|480.75|0
1656441150000|2022-06-28 18:32:30|483.45|480.57|484|481.12|484|481.12|483.45|480.57|0
1656441160000|2022-06-28 18:32:40|483.82|480.94|483.82|480.94|484|481.12|483.82|480.94|0
1656441170000|2022-06-28 18:32:50|483.45|480.57|483.63|480.75|483.63|480.75|483.45|480.57|0
1656441180000|2022-06-28 18:33:00|483.45|480.57|483.63|480.75|483.63|480.75|483.45|480.57|0
1656441190000|2022-06-28 18:33:10|483.82|480.94|483.82|480.94|483.82|480.94|483.63|480.75|0
1656441200000|2022-06-28 18:33:20|483.73|480.85|483.82|480.94|484.19|481.31|483.73|480.85|0
1656441210000|2022-06-28 18:33:30|484|481.12|483.82|480.94|484|481.12|483.63|480.75|0
1656441220000|2022-06-28 18:33:40|483.63|480.75|483.45|480.57|483.63|480.75|483.45|480.57|0
1656441230000|2022-06-28 18:33:50|483.26|480.38|483.63|480.75|483.63|480.75|483.26|480.38|0
1656441240000|2022-06-28 18:34:00|483.82|480.94|483.63|480.75|484|481.12|483.63|480.75|0
1656441250000|2022-06-28 18:34:10|484|481.12|484.19|481.31|484.19|481.31|484|481.12|0
1656441260000|2022-06-28 18:34:20|484.56|481.68|484.74|481.86|484.74|481.86|484.56|481.68|0
1656441270000|2022-06-28 18:34:30|484.93|482.05|484.56|481.68|484.93|482.05|484.56|481.68|0
1656441280000|2022-06-28 18:34:40|484.74|481.86|484.74|481.86|484.74|481.86|484.74|481.86|0
1656441290000|2022-06-28 18:34:50|484.56|481.68|484.74|481.86|484.93|482.05|484.56|481.68|0
1656441300000|2022-06-28 18:35:00|484.93|482.05|485.3|482.42|485.3|482.42|484.93|482.05|0
1656441310000|2022-06-28 18:35:10|485.11|482.23|484.93|482.05|485.11|482.23|484.93|482.05|0
1656441320000|2022-06-28 18:35:20|485.3|482.42|485.66|482.78|485.66|482.78|485.3|482.42|0
1656441330000|2022-06-28 18:35:30|485.85|482.97|485.85|482.97|485.85|482.97|485.66|482.78|0
1656441340000|2022-06-28 18:35:40|485.66|482.78|486.03|483.15|486.03|483.15|485.66|482.78|0
1656441350000|2022-06-28 18:35:50|486.22|483.34|485.85|482.97|486.22|483.34|485.85|482.97|0
1656441360000|2022-06-28 18:36:00|485.66|482.78|486.03|483.15|486.03|483.15|485.66|482.78|0
1656441370000|2022-06-28 18:36:10|485.66|482.78|485.48|482.6|485.66|482.78|485.48|482.6|0
1656441380000|2022-06-28 18:36:20|485.11|482.23|485.48|482.6|485.48|482.6|485.11|482.23|0
1656441390000|2022-06-28 18:36:30|485.29|482.41|485.48|482.6|485.48|482.6|485.29|482.41|0
1656441400000|2022-06-28 18:36:40|485.39|482.51|485.85|482.97|485.85|482.97|485.39|482.51|0
1656441410000|2022-06-28 18:36:50|486.03|483.15|486.03|483.15|486.03|483.15|485.85|482.97|0
1656441420000|2022-06-28 18:37:00|486.22|483.34|486.22|483.34|486.4|483.52|486.22|483.34|0
1656441430000|2022-06-28 18:37:10|486.4|483.52|486.03|483.15|486.59|483.71|486.03|483.15|0
1656441440000|2022-06-28 18:37:20|486.22|483.34|485.66|482.78|486.22|483.34|485.66|482.78|0
1656441450000|2022-06-28 18:37:30|485.48|482.6|485.29|482.41|485.48|482.6|485.29|482.41|0
1656441460000|2022-06-28 18:37:40|485.48|482.6|485.66|482.78|485.66|482.78|485.29|482.41|0
1656441470000|2022-06-28 18:37:50|485.29|482.41|485.11|482.23|485.29|482.41|485.11|482.23|0
1656441480000|2022-06-28 18:38:00|485.29|482.41|485.66|482.78|485.66|482.78|485.29|482.41|0
1656441490000|2022-06-28 18:38:10|485.85|482.97|486.22|483.34|486.4|483.52|485.85|482.97|0
1656441500000|2022-06-28 18:38:20|486.03|483.15|485.66|482.78|486.03|483.15|485.66|482.78|0
1656441510000|2022-06-28 18:38:30|485.85|482.97|484.74|481.86|485.85|482.97|484.74|481.86|0
1656441520000|2022-06-28 18:38:40|485.29|482.41|485.48|482.6|485.48|482.6|484.92|482.04|0
1656441530000|2022-06-28 18:38:50|485.66|482.78|485.85|482.97|485.85|482.97|485.48|482.6|0
1656441540000|2022-06-28 18:39:00|486.03|483.15|486.59|483.71|486.59|483.71|486.03|483.15|0
1656441550000|2022-06-28 18:39:10|486.77|483.89|486.96|484.08|486.96|484.08|486.77|483.89|0
1656441560000|2022-06-28 18:39:20|487.33|484.45|487.33|484.45|487.33|484.45|487.14|484.26|0
1656441570000|2022-06-28 18:39:30|487.51|484.63|486.96|484.08|487.51|484.63|486.96|484.08|0
1656441580000|2022-06-28 18:39:40|486.59|483.71|486.77|483.89|486.87|483.99|486.59|483.71|0
1656441590000|2022-06-28 18:39:50|487.33|484.45|487.33|484.45|487.51|484.63|487.14|484.26|0
1656441600000|2022-06-28 18:40:00|487.51|484.63|487.7|484.82|487.7|484.82|487.33|484.45|0
1656441610000|2022-06-28 18:40:10|487.51|484.63|487.14|484.26|487.51|484.63|486.96|484.08|0
1656441620000|2022-06-28 18:40:20|486.96|484.08|487.51|484.63|487.51|484.63|486.77|483.89|0
1656441630000|2022-06-28 18:40:30|487.33|484.45|487.14|484.26|487.33|484.45|486.96|484.08|0
1656441640000|2022-06-28 18:40:40|487.51|484.63|487.7|484.82|487.88|485|487.51|484.63|0
1656441650000|2022-06-28 18:40:50|487.51|484.63|487.51|484.63|487.7|484.82|487.51|484.63|0
1656441660000|2022-06-28 18:41:00|487.7|484.82|487.14|484.26|487.7|484.82|487.14|484.26|0
1656441670000|2022-06-28 18:41:10|487.7|484.82|487.7|484.82|487.7|484.82|487.51|484.63|0
1656441680000|2022-06-28 18:41:20|487.88|485|488.26|485.38|488.26|485.38|487.88|485|0
1656441690000|2022-06-28 18:41:30|488.44|485.56|488.44|485.56|488.44|485.56|488.44|485.56|0
1656441700000|2022-06-28 18:41:40|488.63|485.75|488.25|485.37|488.63|485.75|488.07|485.19|0
1656441710000|2022-06-28 18:41:50|488.44|485.56|488.44|485.56|488.44|485.56|488.25|485.37|0
1656441720000|2022-06-28 18:42:00|488.25|485.37|488.25|485.37|488.25|485.37|488.07|485.19|0
1656441730000|2022-06-28 18:42:10|487.88|485|488.25|485.37|488.25|485.37|487.51|484.63|0
1656441740000|2022-06-28 18:42:20|488.44|485.56|488.63|485.75|488.63|485.75|488.44|485.56|0
1656441750000|2022-06-28 18:42:30|488.44|485.56|488.63|485.75|488.63|485.75|488.44|485.56|0
1656441760000|2022-06-28 18:42:40|488.44|485.56|488.63|485.75|488.63|485.75|488.44|485.56|0
1656441780000|2022-06-28 18:43:00|488.44|485.56|488.44|485.56|488.63|485.75|488.44|485.56|0
1656441790000|2022-06-28 18:43:10|488.63|485.75|488.25|485.37|488.63|485.75|488.07|485.19|0
1656441800000|2022-06-28 18:43:20|488.07|485.19|488.07|485.19|488.25|485.37|488.07|485.19|0
1656441810000|2022-06-28 18:43:30|487.51|484.63|487.7|484.82|487.7|484.82|487.51|484.63|0
1656441820000|2022-06-28 18:43:40|487.51|484.63|486.96|484.08|487.51|484.63|486.96|484.08|0
1656441830000|2022-06-28 18:43:50|487.33|484.45|486.77|483.89|487.88|485|486.59|483.71|0
1656441840000|2022-06-28 18:44:00|486.96|484.08|486.39|483.51|486.96|484.08|486.39|483.51|0
1656441850000|2022-06-28 18:44:10|488.1|485.22|487.73|484.85|488.1|485.22|487.73|484.85|0
1656441860000|2022-06-28 18:44:20|486.87|483.99|486.13|483.25|486.87|483.99|486.13|483.25|0
1656441870000|2022-06-28 18:44:30|486.32|483.44|486.69|483.81|486.69|483.81|486.13|483.25|0
1656441880000|2022-06-28 18:44:40|486.32|483.44|485.95|483.07|486.32|483.44|485.95|483.07|0
1656441890000|2022-06-28 18:44:50|485.76|482.88|485.95|483.07|485.95|483.07|485.76|482.88|0
1656441900000|2022-06-28 18:45:00|486.13|483.25|485.63|482.75|486.13|483.25|485.45|482.57|0
1656441910000|2022-06-28 18:45:10|485.82|482.94|486|483.12|486|483.12|485.82|482.94|0
1656441920000|2022-06-28 18:45:20|485.82|482.94|485.82|482.94|485.82|482.94|485.82|482.94|0
1656441930000|2022-06-28 18:45:30|485.63|482.75|485.82|482.94|485.82|482.94|485.63|482.75|0
1656441940000|2022-06-28 18:45:40|485.63|482.75|485.26|482.38|485.82|482.94|485.26|482.38|0
1656441950000|2022-06-28 18:45:50|484.89|482.01|484.34|481.46|484.89|482.01|484.34|481.46|0
1656441960000|2022-06-28 18:46:00|484.52|481.64|484.52|481.64|485.08|482.2|484.52|481.64|0
1656441970000|2022-06-28 18:46:10|484.16|481.28|484.16|481.28|484.34|481.46|484.16|481.28|0
1656441980000|2022-06-28 18:46:20|484.34|481.46|483.6|480.72|484.34|481.46|483.6|480.72|0
1656441990000|2022-06-28 18:46:30|483.97|481.09|484.16|481.28|484.16|481.28|483.97|481.09|0
1656442000000|2022-06-28 18:46:40|483.97|481.09|483.6|480.72|484.16|481.28|483.6|480.72|0
1656442010000|2022-06-28 18:46:50|483.79|480.91|483.23|480.35|483.79|480.91|483.23|480.35|0
1656442020000|2022-06-28 18:47:00|483.42|480.54|483.42|480.54|483.6|480.72|483.42|480.54|0
1656442030000|2022-06-28 18:47:10|483.23|480.35|482.31|479.43|483.23|480.35|482.31|479.43|0
1656442040000|2022-06-28 18:47:20|482.49|479.61|483.05|480.17|483.05|480.17|482.49|479.61|0
1656442050000|2022-06-28 18:47:30|482.68|479.8|482.68|479.8|482.68|479.8|482.31|479.43|0
1656442060000|2022-06-28 18:47:40|482.49|479.61|482.49|479.61|482.49|479.61|482.31|479.43|0
1656442070000|2022-06-28 18:47:50|481.94|479.06|481.76|478.88|481.94|479.06|481.76|478.88|0
1656442080000|2022-06-28 18:48:00|482.12|479.24|482.86|479.98|482.86|479.98|482.12|479.24|0
1656442090000|2022-06-28 18:48:10|482.31|479.43|482.49|479.61|482.49|479.61|482.31|479.43|0
1656442100000|2022-06-28 18:48:20|482.31|479.43|481.76|478.88|482.31|479.43|481.76|478.88|0
1656442110000|2022-06-28 18:48:30|481.94|479.06|481.94|479.06|481.94|479.06|481.76|478.88|0
1656442120000|2022-06-28 18:48:40|481.57|478.69|481.02|478.14|481.94|479.06|481.02|478.14|0
1656442130000|2022-06-28 18:48:50|481.2|478.32|480.28|477.4|481.2|478.32|480.28|477.4|0
1656442140000|2022-06-28 18:49:00|479.92|477.04|479.83|476.95|479.92|477.04|479.55|476.67|0
1656442150000|2022-06-28 18:49:10|479.92|477.04|480.1|477.22|480.1|477.22|479.92|477.04|0
1656442160000|2022-06-28 18:49:20|479.73|476.85|479.55|476.67|479.73|476.85|479.55|476.67|0
1656442170000|2022-06-28 18:49:30|479.36|476.48|479.55|476.67|479.55|476.67|479.36|476.48|0
1656442180000|2022-06-28 18:49:40|479.73|476.85|480.47|477.59|480.47|477.59|479.73|476.85|0
1656442190000|2022-06-28 18:49:50|480.1|477.22|479.55|476.67|480.1|477.22|479.36|476.48|0
1656442200000|2022-06-28 18:50:00|479.73|476.85|479.36|476.48|479.73|476.85|479.36|476.48|0
1656442210000|2022-06-28 18:50:10|479.55|476.67|479.92|477.04|479.92|477.04|479.55|476.67|0
1656442220000|2022-06-28 18:50:20|480.1|477.22|480.1|477.22|480.28|477.4|480.1|477.22|0
1656442230000|2022-06-28 18:50:30|480.28|477.4|479.73|476.85|480.28|477.4|479.73|476.85|0
1656442240000|2022-06-28 18:50:40|479.92|477.04|480.1|477.22|480.1|477.22|479.73|476.85|0
1656442250000|2022-06-28 18:50:50|480.65|477.77|480.83|477.95|481.02|478.14|480.65|477.77|0
1656442260000|2022-06-28 18:51:00|481.02|478.14|481.2|478.32|481.2|478.32|480.83|477.95|0
1656442270000|2022-06-28 18:51:10|481.39|478.51|481.02|478.14|481.39|478.51|481.02|478.14|0
1656442280000|2022-06-28 18:51:20|481.2|478.32|480.83|477.95|481.2|478.32|480.65|477.77|0
1656442290000|2022-06-28 18:51:30|481.11|478.23|480.65|477.77|481.11|478.23|480.65|477.77|0
1656442300000|2022-06-28 18:51:40|480.83|477.95|480.83|477.95|480.83|477.95|480.65|477.77|0
1656442310000|2022-06-28 18:51:50|481.02|478.14|481.02|478.14|481.02|478.14|481.02|478.14|0
1656442320000|2022-06-28 18:52:00|481.2|478.32|481.39|478.51|481.39|478.51|481.2|478.32|0
1656442330000|2022-06-28 18:52:10|481.57|478.69|481.75|478.87|481.94|479.06|481.57|478.69|0
1656442340000|2022-06-28 18:52:20|482.31|479.43|482.03|479.15|482.31|479.43|482.03|479.15|0
1656442350000|2022-06-28 18:52:30|482.31|479.43|482.31|479.43|482.4|479.52|482.31|479.43|0
1656442360000|2022-06-28 18:52:40|482.49|479.61|482.31|479.43|482.49|479.61|482.31|479.43|0
1656442370000|2022-06-28 18:52:50|482.12|479.24|482.31|479.43|482.31|479.43|481.94|479.06|0
1656442380000|2022-06-28 18:53:00|482.49|479.61|481.75|478.87|482.49|479.61|481.75|478.87|0
1656442390000|2022-06-28 18:53:10|481.39|478.51|481.75|478.87|481.75|478.87|481.39|478.51|0
1656442400000|2022-06-28 18:53:20|481.94|479.06|481.75|478.87|482.12|479.24|481.75|478.87|0
1656442410000|2022-06-28 18:53:30|481.57|478.69|481.57|478.69|481.75|478.87|481.57|478.69|0
1656442420000|2022-06-28 18:53:40|481.39|478.51|481.2|478.32|481.39|478.51|481.2|478.32|0
1656442430000|2022-06-28 18:53:50|481.39|478.51|480.83|477.95|481.39|478.51|480.83|477.95|0
1656442440000|2022-06-28 18:54:00|481.02|478.14|481.02|478.14|481.02|478.14|480.65|477.77|0
1656442450000|2022-06-28 18:54:10|481.2|478.32|481.2|478.32|481.39|478.51|481.2|478.32|0
1656442460000|2022-06-28 18:54:20|481.02|478.14|481.02|478.14|481.2|478.32|481.02|478.14|0
1656442470000|2022-06-28 18:54:30|481.2|478.32|481.2|478.32|481.2|478.32|481.02|478.14|0
1656442480000|2022-06-28 18:54:40|481.39|478.51|481.2|478.32|481.57|478.69|481.2|478.32|0
1656442490000|2022-06-28 18:54:50|481.39|478.51|481.02|478.14|481.39|478.51|481.02|478.14|0
1656442500000|2022-06-28 18:55:00|481.2|478.32|480.1|477.22|481.2|478.32|480.1|477.22|0
1656442510000|2022-06-28 18:55:10|479.91|477.03|479.73|476.85|479.91|477.03|479.73|476.85|0
1656442520000|2022-06-28 18:55:20|479.91|477.03|480.47|477.59|480.47|477.59|479.91|477.03|0
1656442530000|2022-06-28 18:55:30|480.28|477.4|480.83|477.95|480.83|477.95|480.28|477.4|0
1656442540000|2022-06-28 18:55:40|481.2|478.32|481.75|478.87|481.75|478.87|481.02|478.14|0
1656442550000|2022-06-28 18:55:50|481.94|479.06|482.31|479.43|482.31|479.43|481.94|479.06|0
1656442560000|2022-06-28 18:56:00|482.12|479.24|482.68|479.8|482.68|479.8|482.12|479.24|0
1656442570000|2022-06-28 18:56:10|482.86|479.98|483.04|480.16|483.23|480.35|482.86|479.98|0
1656442580000|2022-06-28 18:56:20|482.86|479.98|483.04|480.16|483.41|480.53|482.68|479.8|0
1656442590000|2022-06-28 18:56:30|482.68|479.8|483.23|480.35|483.23|480.35|482.68|479.8|0
1656442600000|2022-06-28 18:56:40|483.04|480.16|483.23|480.35|483.6|480.72|483.04|480.16|0
1656442610000|2022-06-28 18:56:50|482.86|479.98|483.23|480.35|483.23|480.35|482.86|479.98|0
1656442620000|2022-06-28 18:57:00|483.04|480.16|482.86|479.98|483.23|480.35|482.86|479.98|0
1656442630000|2022-06-28 18:57:10|481.94|479.06|481.57|478.69|481.94|479.06|481.57|478.69|0
1656442640000|2022-06-28 18:57:20|481.94|479.06|481.94|479.06|481.94|479.06|481.75|478.87|0
1656442650000|2022-06-28 18:57:30|482.12|479.24|482.31|479.43|482.31|479.43|481.75|478.87|0
1656442660000|2022-06-28 18:57:40|482.12|479.24|482.31|479.43|482.31|479.43|482.12|479.24|0
1656442670000|2022-06-28 18:57:50|482.12|479.24|482.12|479.24|482.31|479.43|482.12|479.24|0
1656442680000|2022-06-28 18:58:00|482.31|479.43|483.04|480.16|483.04|480.16|482.31|479.43|0
1656442690000|2022-06-28 18:58:10|482.67|479.79|482.67|479.79|482.67|479.79|482.49|479.61|0
1656442700000|2022-06-28 18:58:20|482.31|479.43|482.12|479.24|482.31|479.43|482.12|479.24|0
1656442710000|2022-06-28 18:58:30|482.31|479.43|482.49|479.61|482.49|479.61|482.31|479.43|0
1656442720000|2022-06-28 18:58:40|482.31|479.43|482.31|479.43|482.49|479.61|482.31|479.43|0
1656442730000|2022-06-28 18:58:50|482.49|479.61|482.86|479.98|482.86|479.98|482.31|479.43|0
1656442740000|2022-06-28 18:59:00|482.67|479.79|482.12|479.24|482.67|479.79|482.12|479.24|0
1656442750000|2022-06-28 18:59:10|482.49|479.61|483.04|480.16|483.04|480.16|482.49|479.61|0
1656442760000|2022-06-28 18:59:20|482.86|479.98|482.86|479.98|482.86|479.98|482.67|479.79|0
1656442770000|2022-06-28 18:59:30|482.67|479.79|482.86|479.98|482.86|479.98|482.67|479.79|0
1656442780000|2022-06-28 18:59:40|482.67|479.79|482.12|479.24|482.67|479.79|482.12|479.24|0
1656442790000|2022-06-28 18:59:50|482.31|479.43|483.04|480.16|483.04|480.16|482.31|479.43|0
1656442800000|2022-06-28 19:00:00|483.23|480.35|482.3|479.42|483.23|480.35|482.3|479.42|0
1656442810000|2022-06-28 19:00:10|482.12|479.24|483.04|480.16|483.04|480.16|482.12|479.24|0
1656442820000|2022-06-28 19:00:20|482.67|479.79|482.12|479.24|482.86|479.98|482.12|479.24|0
1656442830000|2022-06-28 19:00:30|481.94|479.06|481.38|478.5|481.94|479.06|481.38|478.5|0
1656442840000|2022-06-28 19:00:40|481.57|478.69|481.38|478.5|481.57|478.69|481.2|478.32|0
1656442850000|2022-06-28 19:00:50|481.02|478.14|481.38|478.5|481.38|478.5|481.02|478.14|0
1656442860000|2022-06-28 19:01:00|481.57|478.69|482.86|479.98|482.86|479.98|481.57|478.69|0
1656442870000|2022-06-28 19:01:10|482.67|479.79|482.49|479.61|482.67|479.79|482.3|479.42|0
1656442880000|2022-06-28 19:01:20|482.67|479.79|482.67|479.79|482.67|479.79|482.49|479.61|0
1656442890000|2022-06-28 19:01:30|482.49|479.61|481.94|479.06|482.49|479.61|481.94|479.06|0
1656442900000|2022-06-28 19:01:40|481.75|478.87|481.01|478.13|481.75|478.87|481.01|478.13|0
1656442910000|2022-06-28 19:01:50|481.2|478.32|480.65|477.77|481.2|478.32|480.65|477.77|0
1656442920000|2022-06-28 19:02:00|480.46|477.58|480.65|477.77|480.65|477.77|480.09|477.21|0
1656442930000|2022-06-28 19:02:10|480.83|477.95|480.65|477.77|480.83|477.95|480.46|477.58|0
1656442940000|2022-06-28 19:02:20|480.83|477.95|481.57|478.69|481.57|478.69|480.83|477.95|0
1656442950000|2022-06-28 19:02:30|481.75|478.87|482.49|479.61|482.49|479.61|481.75|478.87|0
1656442960000|2022-06-28 19:02:40|482.86|479.98|482.49|479.61|482.86|479.98|482.12|479.24|0
1656442970000|2022-06-28 19:02:50|482.12|479.24|482.49|479.61|482.49|479.61|482.12|479.24|0
1656442980000|2022-06-28 19:03:00|482.67|479.79|483.41|480.53|483.41|480.53|482.67|479.79|0
1656442990000|2022-06-28 19:03:10|483.6|480.72|484.52|481.64|484.52|481.64|483.6|480.72|0
1656443000000|2022-06-28 19:03:20|485.44|482.56|485.44|482.56|485.44|482.56|485.44|482.56|0
1656443010000|2022-06-28 19:03:30|485.81|482.93|485.63|482.75|485.81|482.93|485.44|482.56|0
1656443020000|2022-06-28 19:03:40|485.81|482.93|486.18|483.3|486.18|483.3|485.81|482.93|0
1656443030000|2022-06-28 19:03:50|486.37|483.49|486.74|483.86|486.74|483.86|486|483.12|0
1656443040000|2022-06-28 19:04:00|486.18|483.3|485.44|482.56|486.18|483.3|485.44|482.56|0
1656443050000|2022-06-28 19:04:10|485.26|482.38|486.37|483.49|486.37|483.49|485.26|482.38|0
1656443060000|2022-06-28 19:04:20|486.74|483.86|486.55|483.67|486.74|483.86|486.37|483.49|0
1656443070000|2022-06-28 19:04:30|486.37|483.49|486.55|483.67|486.74|483.86|486.37|483.49|0
1656443080000|2022-06-28 19:04:40|486.74|483.86|486.74|483.86|487.11|484.23|486.74|483.86|0
1656443090000|2022-06-28 19:04:50|486.55|483.67|486.74|483.86|486.74|483.86|486.18|483.3|0
1656443100000|2022-06-28 19:05:00|486.55|483.67|486.92|484.04|486.92|484.04|486.55|483.67|0
1656443110000|2022-06-28 19:05:10|486.74|483.86|486.18|483.3|486.74|483.86|486|483.12|0
1656443120000|2022-06-28 19:05:20|486.37|483.49|486.18|483.3|486.55|483.67|486.18|483.3|0
1656443130000|2022-06-28 19:05:30|486|483.12|486|483.12|486|483.12|485.63|482.75|0
1656443140000|2022-06-28 19:05:40|485.81|482.93|486.83|483.95|486.83|483.95|485.81|482.93|0
1656443150000|2022-06-28 19:05:50|486.92|484.04|488.04|485.16|488.04|485.16|486.92|484.04|0
1656443160000|2022-06-28 19:06:00|488.22|485.34|488.22|485.34|488.22|485.34|488.22|485.34|0
1656443170000|2022-06-28 19:06:10|488.04|485.16|488.04|485.16|488.41|485.53|488.04|485.16|0
1656443180000|2022-06-28 19:06:20|487.66|484.78|487.66|484.78|487.85|484.97|487.29|484.41|0
1656443190000|2022-06-28 19:06:30|487.48|484.6|487.29|484.41|487.66|484.78|487.29|484.41|0
1656443200000|2022-06-28 19:06:40|487.66|484.78|487.66|484.78|487.66|484.78|487.29|484.41|0
1656443210000|2022-06-28 19:06:50|487.85|484.97|487.85|484.97|488.04|485.16|487.66|484.78|0
1656443220000|2022-06-28 19:07:00|487.66|484.78|487.66|484.78|487.66|484.78|487.66|484.78|0
1656443230000|2022-06-28 19:07:10|487.48|484.6|487.29|484.41|487.48|484.6|487.29|484.41|0
1656443240000|2022-06-28 19:07:20|487.66|484.78|487.85|484.97|487.85|484.97|487.66|484.78|0
1656443250000|2022-06-28 19:07:30|488.04|485.16|487.85|484.97|488.22|485.34|487.85|484.97|0
1656443260000|2022-06-28 19:07:40|488.04|485.16|488.04|485.16|488.04|485.16|487.85|484.97|0
1656443270000|2022-06-28 19:07:50|488.22|485.34|488.41|485.53|488.41|485.53|488.22|485.34|0
1656443280000|2022-06-28 19:08:00|488.22|485.34|488.22|485.34|488.22|485.34|488.22|485.34|0
1656443290000|2022-06-28 19:08:10|488.41|485.53|488.41|485.53|488.41|485.53|488.22|485.34|0
1656443300000|2022-06-28 19:08:20|488.22|485.34|487.66|484.78|488.22|485.34|487.66|484.78|0
1656443310000|2022-06-28 19:08:30|487.85|484.97|488.22|485.34|488.22|485.34|487.85|484.97|0
1656443320000|2022-06-28 19:08:40|488.03|485.15|487.85|484.97|488.22|485.34|487.85|484.97|0
1656443330000|2022-06-28 19:08:50|487.66|484.78|487.48|484.6|487.66|484.78|487.48|484.6|0
1656443340000|2022-06-28 19:09:00|487.66|484.78|488.03|485.15|488.22|485.34|487.66|484.78|0
1656443350000|2022-06-28 19:09:10|488.22|485.34|488.03|485.15|488.22|485.34|488.03|485.15|0
1656443360000|2022-06-28 19:09:20|487.85|484.97|487.66|484.78|487.85|484.97|487.66|484.78|0
1656443370000|2022-06-28 19:09:30|487.85|484.97|486.92|484.04|487.85|484.97|486.92|484.04|0
1656443380000|2022-06-28 19:09:40|486.74|483.86|486.55|483.67|486.92|484.04|486.55|483.67|0
1656443390000|2022-06-28 19:09:50|486.37|483.49|486.74|483.86|486.74|483.86|486.18|483.3|0
1656443400000|2022-06-28 19:10:00|486.55|483.67|486|483.12|486.55|483.67|486|483.12|0
1656443410000|2022-06-28 19:10:10|485.26|482.38|484.7|481.82|485.44|482.56|484.7|481.82|0
1656443420000|2022-06-28 19:10:20|484.89|482.01|484.89|482.01|484.89|482.01|484.8|481.92|0
1656443430000|2022-06-28 19:10:30|484.7|481.82|484.7|481.82|484.7|481.82|484.33|481.45|0
1656443440000|2022-06-28 19:10:40|485.26|482.38|485.07|482.19|485.26|482.38|484.89|482.01|0
1656443450000|2022-06-28 19:10:50|484.89|482.01|485.26|482.38|485.26|482.38|484.89|482.01|0
1656443460000|2022-06-28 19:11:00|484.7|481.82|484.15|481.27|484.89|482.01|484.15|481.27|0
1656443470000|2022-06-28 19:11:10|483.96|481.08|483.78|480.9|483.96|481.08|483.78|480.9|0
1656443480000|2022-06-28 19:11:20|484.33|481.45|484.89|482.01|484.89|482.01|484.33|481.45|0
1656443490000|2022-06-28 19:11:30|485.07|482.19|486.74|483.86|486.74|483.86|485.07|482.19|0
1656443500000|2022-06-28 19:11:40|486.37|483.49|487.29|484.41|487.29|484.41|486.37|483.49|0
1656443510000|2022-06-28 19:11:50|487.48|484.6|486.92|484.04|487.48|484.6|486.92|484.04|0
1656443520000|2022-06-28 19:12:00|487.29|484.41|487.66|484.78|487.66|484.78|487.29|484.41|0
1656443530000|2022-06-28 19:12:10|487.85|484.97|487.11|484.23|487.85|484.97|487.11|484.23|0
1656443540000|2022-06-28 19:12:20|486.92|484.04|486.74|483.86|486.92|484.04|486.74|483.86|0
1656443550000|2022-06-28 19:12:30|486.55|483.67|486.92|484.04|487.11|484.23|486.55|483.67|0
1656443560000|2022-06-28 19:12:40|486.74|483.86|486.74|483.86|486.92|484.04|486.74|483.86|0
1656443570000|2022-06-28 19:12:50|487.11|484.23|487.29|484.41|487.29|484.41|487.11|484.23|0
1656443580000|2022-06-28 19:13:00|487.66|484.78|488.03|485.15|488.03|485.15|487.66|484.78|0
1656443590000|2022-06-28 19:13:10|488.22|485.34|488.22|485.34|488.22|485.34|488.22|485.34|0
1656443600000|2022-06-28 19:13:20|488.4|485.52|488.22|485.34|488.4|485.52|488.22|485.34|0
1656443610000|2022-06-28 19:13:30|488.03|485.15|488.22|485.34|488.22|485.34|488.03|485.15|0
1656443620000|2022-06-28 19:13:40|488.4|485.52|488.4|485.52|488.4|485.52|488.4|485.52|0
1656443630000|2022-06-28 19:13:50|488.03|485.15|488.22|485.34|488.22|485.34|488.03|485.15|0
1656443640000|2022-06-28 19:14:00|488.03|485.15|487.31|484.43|488.03|485.15|487.31|484.43|0
1656443650000|2022-06-28 19:14:10|486.94|484.06|487.87|484.99|488.06|485.18|486.94|484.06|0
1656443660000|2022-06-28 19:14:20|487.68|484.8|487.63|484.75|487.68|484.8|486.89|484.01|0
1656443670000|2022-06-28 19:14:30|487.36|484.48|486.89|484.01|487.36|484.48|486.89|484.01|0
1656443680000|2022-06-28 19:14:40|486.7|483.82|485.96|483.08|486.7|483.82|485.96|483.08|0
1656443690000|2022-06-28 19:14:50|485.78|482.9|485.96|483.08|485.96|483.08|485.78|482.9|0
1656443700000|2022-06-28 19:15:00|485.59|482.71|486.89|484.01|486.89|484.01|485.59|482.71|0
1656443710000|2022-06-28 19:15:10|486.52|483.64|486.33|483.45|486.52|483.64|486.15|483.27|0
1656443720000|2022-06-28 19:15:20|486.52|483.64|485.96|483.08|486.52|483.64|485.96|483.08|0
1656443730000|2022-06-28 19:15:30|486.15|483.27|486.52|483.64|486.52|483.64|486.15|483.27|0
1656443740000|2022-06-28 19:15:40|486.33|483.45|487.26|484.38|487.26|484.38|486.33|483.45|0
1656443750000|2022-06-28 19:15:50|487.45|484.57|486.89|484.01|487.45|484.57|486.89|484.01|0
1656443760000|2022-06-28 19:16:00|486.52|483.64|486.52|483.64|486.52|483.64|486.52|483.64|0
1656443770000|2022-06-28 19:16:10|485.96|483.08|485.22|482.34|485.96|483.08|485.22|482.34|0
1656443780000|2022-06-28 19:16:20|485.4|482.52|486.7|483.82|486.89|484.01|485.4|482.52|0
1656443790000|2022-06-28 19:16:30|485.77|482.89|485.4|482.52|485.77|482.89|485.4|482.52|0
1656443810000|2022-06-28 19:16:50|485.22|482.34|485.22|482.34|485.22|482.34|485.22|482.34|0
1656443820000|2022-06-28 19:17:00|484.85|481.97|485.03|482.15|485.03|482.15|484.85|481.97|0
1656443830000|2022-06-28 19:17:10|484.85|481.97|484.85|481.97|484.85|481.97|484.85|481.97|0
1656443840000|2022-06-28 19:17:20|485.22|482.34|485.96|483.08|485.96|483.08|485.22|482.34|0
1656443850000|2022-06-28 19:17:30|485.77|482.89|485.77|482.89|485.96|483.08|485.77|482.89|0
1656443860000|2022-06-28 19:17:40|485.22|482.34|485.31|482.43|485.4|482.52|485.22|482.34|0
1656443870000|2022-06-28 19:17:50|485.4|482.52|484.85|481.97|485.4|482.52|484.85|481.97|0
1656443880000|2022-06-28 19:18:00|484.48|481.6|484.66|481.78|484.85|481.97|484.48|481.6|0
1656443890000|2022-06-28 19:18:10|484.85|481.97|484.66|481.78|485.22|482.34|484.66|481.78|0
1656443900000|2022-06-28 19:18:20|484.85|481.97|484.85|481.97|485.03|482.15|484.85|481.97|0
1656443910000|2022-06-28 19:18:30|484.66|481.78|484.66|481.78|484.85|481.97|484.66|481.78|0
1656443920000|2022-06-28 19:18:40|484.85|481.97|483.92|481.04|484.85|481.97|483.92|481.04|0
1656443930000|2022-06-28 19:18:50|483.55|480.67|484.11|481.23|484.48|481.6|483.55|480.67|0
1656443940000|2022-06-28 19:19:00|484.02|481.14|483.55|480.67|484.11|481.23|483.55|480.67|0
1656443950000|2022-06-28 19:19:10|483.74|480.86|483.37|480.49|483.74|480.86|483.37|480.49|0
1656443960000|2022-06-28 19:19:20|483.55|480.67|483.37|480.49|483.55|480.67|483.37|480.49|0
1656443970000|2022-06-28 19:19:30|483.55|480.67|483.74|480.86|483.74|480.86|483.55|480.67|0
1656443980000|2022-06-28 19:19:40|483.55|480.67|483.18|480.3|483.55|480.67|483.18|480.3|0
1656443990000|2022-06-28 19:19:50|483.37|480.49|483.74|480.86|483.92|481.04|483.37|480.49|0
1656444000000|2022-06-28 19:20:00|483.92|481.04|485.4|482.52|485.4|482.52|483.92|481.04|0
1656444010000|2022-06-28 19:20:10|485.59|482.71|486.33|483.45|486.33|483.45|485.59|482.71|0
1656444020000|2022-06-28 19:20:20|486.14|483.26|485.96|483.08|486.14|483.26|485.96|483.08|0
1656444030000|2022-06-28 19:20:30|485.22|482.34|485.03|482.15|485.4|482.52|485.03|482.15|0
1656444040000|2022-06-28 19:20:40|485.4|482.52|485.22|482.34|485.4|482.52|485.22|482.34|0
1656444050000|2022-06-28 19:20:50|485.4|482.52|485.59|482.71|485.96|483.08|485.4|482.52|0
1656444060000|2022-06-28 19:21:00|485.03|482.15|485.22|482.34|485.59|482.71|485.03|482.15|0
1656444070000|2022-06-28 19:21:10|485.4|482.52|485.03|482.15|485.4|482.52|484.85|481.97|0
1656444080000|2022-06-28 19:21:20|485.4|482.52|485.4|482.52|485.4|482.52|485.22|482.34|0
1656444090000|2022-06-28 19:21:30|485.03|482.15|484.85|481.97|485.03|482.15|484.85|481.97|0
1656444100000|2022-06-28 19:21:40|484.66|481.78|484.66|481.78|484.85|481.97|484.66|481.78|0
1656444110000|2022-06-28 19:21:50|485.03|482.15|483.92|481.04|485.03|482.15|483.92|481.04|0
1656444120000|2022-06-28 19:22:00|483.55|480.67|483.37|480.49|484.02|481.14|483|480.12|0
1656444130000|2022-06-28 19:22:10|483.18|480.3|483.18|480.3|483.18|480.3|483|480.12|0
1656444140000|2022-06-28 19:22:20|483|480.12|483|480.12|483|480.12|482.81|479.93|0
1656444150000|2022-06-28 19:22:30|483.28|480.4|483.74|480.86|483.74|480.86|483.28|480.4|0
1656444160000|2022-06-28 19:22:40|483.55|480.67|483.74|480.86|483.74|480.86|483.46|480.58|0
1656444170000|2022-06-28 19:22:50|483.65|480.77|483.37|480.49|483.65|480.77|483.37|480.49|0
1656444180000|2022-06-28 19:23:00|483.28|480.4|483.28|480.4|483.28|480.4|483.28|480.4|0
1656444190000|2022-06-28 19:23:10|483.74|480.86|482.63|479.75|483.74|480.86|482.63|479.75|0
1656444200000|2022-06-28 19:23:20|483|480.12|482.81|479.93|483|480.12|482.81|479.93|0
1656444210000|2022-06-28 19:23:30|482.63|479.75|482.44|479.56|482.63|479.75|482.26|479.38|0
1656444220000|2022-06-28 19:23:40|482.26|479.38|482.07|479.19|482.26|479.38|482.07|479.19|0
1656444230000|2022-06-28 19:23:50|481.7|478.82|481.52|478.64|481.89|479.01|481.52|478.64|0
1656444240000|2022-06-28 19:24:00|481.7|478.82|482.44|479.56|482.44|479.56|481.7|478.82|0
1656444250000|2022-06-28 19:24:10|482.26|479.38|481.33|478.45|482.26|479.38|481.33|478.45|0
1656444260000|2022-06-28 19:24:20|480.96|478.08|480.78|477.9|481.33|478.45|480.78|477.9|0
1656444270000|2022-06-28 19:24:30|480.6|477.72|480.23|477.35|480.6|477.72|480.23|477.35|0
1656444280000|2022-06-28 19:24:40|480.41|477.53|480.23|477.35|480.41|477.53|480.04|477.16|0
1656444290000|2022-06-28 19:24:50|480.78|477.9|480.41|477.53|480.78|477.9|480.41|477.53|0
1656444300000|2022-06-28 19:25:00|480.04|477.16|480.78|477.9|480.78|477.9|480.04|477.16|0
1656444310000|2022-06-28 19:25:10|480.96|478.08|481.89|479.01|481.89|479.01|480.96|478.08|0
1656444320000|2022-06-28 19:25:20|481.7|478.82|481.7|478.82|481.7|478.82|481.7|478.82|0
1656444330000|2022-06-28 19:25:30|481.52|478.64|482.07|479.19|482.07|479.19|481.52|478.64|0
1656444340000|2022-06-28 19:25:40|482.26|479.38|482.81|479.93|482.81|479.93|482.07|479.19|0
1656444350000|2022-06-28 19:25:50|482.44|479.56|482.44|479.56|482.44|479.56|482.07|479.19|0
1656444360000|2022-06-28 19:26:00|482.81|479.93|482.26|479.38|482.81|479.93|482.26|479.38|0
1656444370000|2022-06-28 19:26:10|482.07|479.19|481.33|478.45|482.07|479.19|481.33|478.45|0
1656444380000|2022-06-28 19:26:20|481.15|478.27|480.6|477.72|481.15|478.27|480.6|477.72|0
1656444390000|2022-06-28 19:26:30|480.41|477.53|480.6|477.72|480.6|477.72|480.41|477.53|0
1656444400000|2022-06-28 19:26:40|481.33|478.45|481.89|479.01|481.89|479.01|481.33|478.45|0
1656444410000|2022-06-28 19:26:50|481.8|478.92|481.7|478.82|481.89|479.01|481.7|478.82|0
1656444420000|2022-06-28 19:27:00|481.52|478.64|482.2|479.8|482.26|479.8|481.52|478.64|0
1656444430000|2022-06-28 19:27:10|482.94|480.54|483.12|480.72|483.12|480.72|482.94|480.54|0
1656444440000|2022-06-28 19:27:20|483.31|480.91|484.14|481.74|484.51|482.11|483.31|480.91|0
1656444450000|2022-06-28 19:27:30|484.32|481.92|483.84|481.44|484.51|482.11|483.84|481.44|0
1656444460000|2022-06-28 19:27:40|484.21|481.81|484.72|482.32|484.72|482.32|484.21|481.81|0
1656444470000|2022-06-28 19:27:50|484.71|482.31|484.53|482.13|484.71|482.31|484.53|482.13|0
1656444480000|2022-06-28 19:28:00|484.16|481.76|483.97|481.57|484.71|482.31|483.97|481.57|0
1656444490000|2022-06-28 19:28:10|483.79|481.39|483.42|481.02|483.79|481.39|483.42|481.02|0
1656444500000|2022-06-28 19:28:20|483.23|480.83|483.42|481.02|483.42|481.02|483.23|480.83|0
1656444510000|2022-06-28 19:28:30|483.6|481.2|483.04|480.64|483.6|481.2|483.04|480.64|0
1656444520000|2022-06-28 19:28:40|482.86|480.46|482.67|480.27|483.04|480.64|482.67|480.27|0
1656444530000|2022-06-28 19:28:50|481.56|479.16|481.75|479.35|481.93|479.53|481.56|479.16|0
1656444540000|2022-06-28 19:29:00|481.38|478.98|481.19|478.79|481.93|479.53|481.01|478.61|0
1656444550000|2022-06-28 19:29:10|481.01|478.61|481.56|479.16|481.56|479.16|480.92|478.52|0
1656444560000|2022-06-28 19:29:20|481.19|478.79|481.93|479.53|481.93|479.53|481.19|478.79|0
1656444570000|2022-06-28 19:29:30|482.12|479.72|482.12|479.72|482.3|479.9|482.12|479.72|0
1656444580000|2022-06-28 19:29:40|481.93|479.53|481.75|479.35|481.93|479.53|481.75|479.35|0
1656444590000|2022-06-28 19:29:50|481.38|478.98|481.56|479.16|481.56|479.16|481.19|478.79|0
1656444600000|2022-06-28 19:30:00|481.93|479.53|481.56|479.16|483.23|480.83|481.56|479.16|0
1656444610000|2022-06-28 19:30:10|481.01|478.61|480.64|478.24|481.01|478.61|479.9|477.5|0
1656444620000|2022-06-28 19:30:20|480.27|477.87|479.9|477.5|480.27|477.87|479.71|477.31|0
1656444630000|2022-06-28 19:30:30|480.27|477.87|481.56|479.16|481.56|479.16|480.27|477.87|0
1656444640000|2022-06-28 19:30:40|481.93|479.53|482.3|479.9|482.3|479.9|481.75|479.35|0
1656444650000|2022-06-28 19:30:50|481.93|479.53|481.38|478.98|481.93|479.53|481.38|478.98|0
1656444660000|2022-06-28 19:31:00|481.93|479.53|482.67|480.27|482.67|480.27|481.93|479.53|0
1656444670000|2022-06-28 19:31:10|482.58|480.18|482.86|480.46|482.86|480.46|482.3|479.9|0
1656444680000|2022-06-28 19:31:20|482.49|480.09|482.49|480.09|482.86|480.46|482.49|480.09|0
1656444690000|2022-06-28 19:31:30|482.67|480.27|482.49|480.09|482.67|480.27|482.49|480.09|0
1656444700000|2022-06-28 19:31:40|482.86|480.46|480.82|478.42|482.86|480.46|480.82|478.42|0
1656444710000|2022-06-28 19:31:50|481.01|478.61|481.19|478.79|481.56|479.16|481.01|478.61|0
1656444720000|2022-06-28 19:32:00|481.01|478.61|481.29|478.89|481.29|478.89|480.82|478.42|0
1656444730000|2022-06-28 19:32:10|481.19|478.79|481.56|479.16|482.03|479.63|481.19|478.79|0
1656444740000|2022-06-28 19:32:20|481.38|478.98|481.38|478.98|481.38|478.98|481.38|478.98|0
1656444750000|2022-06-28 19:32:30|481.75|479.35|481.56|479.16|481.93|479.53|481.56|479.16|0
1656444760000|2022-06-28 19:32:40|481.75|479.35|480.82|478.42|481.75|479.35|480.82|478.42|0
1656444770000|2022-06-28 19:32:50|480.63|478.23|480.45|478.05|480.63|478.23|480.45|478.05|0
1656444780000|2022-06-28 19:33:00|480.26|477.86|481.19|478.79|481.19|478.79|480.26|477.86|0
1656444790000|2022-06-28 19:33:10|481.56|479.16|481.93|479.53|481.93|479.53|481.56|479.16|0
1656444800000|2022-06-28 19:33:20|482.12|479.72|482.12|479.72|482.3|479.9|481.93|479.53|0
1656444810000|2022-06-28 19:33:30|482.3|479.9|482.3|479.9|482.3|479.9|482.3|479.9|0
1656444820000|2022-06-28 19:33:40|482.21|479.81|483.04|480.64|483.04|480.64|482.21|479.81|0
1656444830000|2022-06-28 19:33:50|483.23|480.83|484.16|481.76|484.16|481.76|483.23|480.83|0
1656444840000|2022-06-28 19:34:00|483.6|481.2|483.04|480.64|483.78|481.38|483.04|480.64|0
1656444850000|2022-06-28 19:34:10|483.6|481.2|483.41|481.01|483.6|481.2|483.41|481.01|0
1656444860000|2022-06-28 19:34:20|483.04|480.64|483.23|480.83|483.41|481.01|483.04|480.64|0
1656444870000|2022-06-28 19:34:30|483.04|480.64|483.23|480.83|483.23|480.83|483.04|480.64|0
1656444880000|2022-06-28 19:34:40|483.41|481.01|483.78|481.38|483.78|481.38|483.41|481.01|0
1656444890000|2022-06-28 19:34:50|483.6|481.2|483.6|481.2|483.6|481.2|483.6|481.2|0
1656444900000|2022-06-28 19:35:00|483.23|480.83|483.41|481.01|483.41|481.01|483.04|480.64|0
1656444910000|2022-06-28 19:35:10|482.86|480.46|483.04|480.64|483.04|480.64|482.67|480.27|0
1656444920000|2022-06-28 19:35:20|483.41|481.01|483.23|480.83|483.41|481.01|482.86|480.46|0
1656444930000|2022-06-28 19:35:30|483.6|481.2|483.41|481.01|483.6|481.2|483.23|480.83|0
1656444940000|2022-06-28 19:35:40|483.6|481.2|483.04|480.64|483.6|481.2|483.04|480.64|0
1656444950000|2022-06-28 19:35:50|482.3|479.9|483.41|481.01|483.41|481.01|481.93|479.53|0
1656444960000|2022-06-28 19:36:00|483.6|481.2|482.49|480.09|483.6|481.2|482.49|480.09|0
1656444970000|2022-06-28 19:36:10|482.11|479.71|482.11|479.71|482.49|480.09|482.11|479.71|0
1656444980000|2022-06-28 19:36:20|482.3|479.9|482.49|480.09|482.49|480.09|482.11|479.71|0
1656444990000|2022-06-28 19:36:30|482.86|480.46|482.3|479.9|482.86|480.46|481.74|479.34|0
1656445000000|2022-06-28 19:36:40|482.49|480.09|482.86|480.46|482.86|480.46|482.49|480.09|0
1656445010000|2022-06-28 19:36:50|483.04|480.64|483.6|481.2|483.6|481.2|483.04|480.64|0
1656445020000|2022-06-28 19:37:00|483.78|481.38|484.53|482.13|484.53|482.13|483.78|481.38|0
1656445030000|2022-06-28 19:37:10|484.71|482.31|485.08|482.68|485.08|482.68|484.53|482.13|0
1656445040000|2022-06-28 19:37:20|485.69|483.29|485.05|482.65|485.69|483.29|484.95|482.55|0
1656445050000|2022-06-28 19:37:30|484.95|482.55|484.68|482.28|484.95|482.55|484.68|482.28|0
1656445060000|2022-06-28 19:37:40|484.95|482.55|484.58|482.18|485.14|482.74|484.58|482.18|0
1656445070000|2022-06-28 19:37:50|484.02|481.62|484.39|481.99|484.58|482.18|484.02|481.62|0
1656445080000|2022-06-28 19:38:00|484.58|482.18|484.95|482.55|485.14|482.74|484.58|482.18|0
1656445090000|2022-06-28 19:38:10|484.76|482.36|484.21|481.81|484.95|482.55|484.21|481.81|0
1656445100000|2022-06-28 19:38:20|484.39|481.99|484.39|481.99|484.39|481.99|484.02|481.62|0
1656445110000|2022-06-28 19:38:30|484.21|481.81|484.21|481.81|484.21|481.81|484.02|481.62|0
1656445120000|2022-06-28 19:38:40|484.58|482.18|484.95|482.55|484.95|482.55|484.58|482.18|0
1656445130000|2022-06-28 19:38:50|485.14|482.74|484.76|482.36|485.14|482.74|484.76|482.36|0
1656445140000|2022-06-28 19:39:00|484.58|482.18|484.58|482.18|484.76|482.36|484.58|482.18|0
1656445150000|2022-06-28 19:39:10|484.39|481.99|484.21|481.81|484.58|482.18|484.21|481.81|0
1656445160000|2022-06-28 19:39:20|484.12|481.72|483.84|481.44|484.21|481.81|483.84|481.44|0
1656445170000|2022-06-28 19:39:30|482.91|480.51|483.1|480.7|483.1|480.7|482.72|480.32|0
1656445180000|2022-06-28 19:39:40|482.72|480.32|482.72|480.32|482.72|480.32|482.64|480.24|0
1656445190000|2022-06-28 19:39:50|482.54|480.14|481.8|479.4|482.54|480.14|481.8|479.4|0
1656445200000|2022-06-28 19:40:00|481.61|479.21|481.8|479.4|481.9|479.5|481.43|479.03|0
1656445210000|2022-06-28 19:40:10|481.98|479.58|482.54|480.14|482.91|480.51|481.98|479.58|0
1656445220000|2022-06-28 19:40:20|481.98|479.58|481.71|479.31|481.98|479.58|481.71|479.31|0
1656445230000|2022-06-28 19:40:30|481.53|479.13|481.24|478.84|481.53|479.13|481.24|478.84|0
1656445240000|2022-06-28 19:40:40|481.43|479.03|482.35|479.95|482.35|479.95|481.43|479.03|0
1656445250000|2022-06-28 19:40:50|482.72|480.32|483.65|481.25|483.65|481.25|482.72|480.32|0
1656445260000|2022-06-28 19:41:00|483.84|481.44|483.65|481.25|483.84|481.44|483.47|481.07|0
1656445270000|2022-06-28 19:41:10|483.47|481.07|482.72|480.32|483.47|481.07|482.54|480.14|0
1656445280000|2022-06-28 19:41:20|483.65|481.25|483.28|480.88|483.84|481.44|483.28|480.88|0
1656445290000|2022-06-28 19:41:30|483.46|481.06|484.02|481.62|484.02|481.62|483.46|481.06|0
1656445300000|2022-06-28 19:41:40|484.39|481.99|483.09|480.69|484.39|481.99|483.09|480.69|0
1656445310000|2022-06-28 19:41:50|482.72|480.32|482.91|480.51|483.09|480.69|482.72|480.32|0
1656445320000|2022-06-28 19:42:00|483.09|480.69|482.17|479.77|483.65|481.25|482.17|479.77|0
1656445330000|2022-06-28 19:42:10|481.98|479.58|482.54|480.14|482.72|480.32|481.98|479.58|0
1656445340000|2022-06-28 19:42:20|482.72|480.32|483.09|480.69|483.28|480.88|482.72|480.32|0
1656445350000|2022-06-28 19:42:30|483.28|480.88|482.91|480.51|483.28|480.88|482.91|480.51|0
1656445360000|2022-06-28 19:42:40|483.09|480.69|484.21|481.81|484.21|481.81|483.09|480.69|0
1656445370000|2022-06-28 19:42:50|484.02|481.62|483.46|481.06|484.02|481.62|483.46|481.06|0
1656445380000|2022-06-28 19:43:00|483.28|480.88|483.09|480.69|483.65|481.25|483.09|480.69|0
1656445390000|2022-06-28 19:43:10|483.28|480.88|483.09|480.69|483.28|480.88|483.09|480.69|0
1656445400000|2022-06-28 19:43:20|483|480.6|482.54|480.14|483|480.6|482.54|480.14|0
1656445410000|2022-06-28 19:43:30|482.35|479.95|482.72|480.32|483.09|480.69|482.35|479.95|0
1656445420000|2022-06-28 19:43:40|483.19|480.79|484.02|481.62|484.02|481.62|483.19|480.79|0
1656445430000|2022-06-28 19:43:50|483.93|481.53|484.58|482.18|484.58|482.18|483.93|481.53|0
1656445440000|2022-06-28 19:44:00|485.13|482.73|485.13|482.73|485.32|482.92|485.13|482.73|0
1656445450000|2022-06-28 19:44:10|485.5|483.1|485.88|483.48|485.88|483.48|485.32|482.92|0
1656445460000|2022-06-28 19:44:20|486.25|483.85|486.62|484.22|486.62|484.22|486.25|483.85|0
1656445470000|2022-06-28 19:44:30|486.81|484.41|486.43|484.03|486.81|484.41|486.43|484.03|0
1656445480000|2022-06-28 19:44:40|486.25|483.85|486.43|484.03|486.81|484.41|486.25|483.85|0
1656445490000|2022-06-28 19:44:50|486.25|483.85|485.5|483.1|486.25|483.85|485.32|482.92|0
1656445500000|2022-06-28 19:45:00|485.69|483.29|486.62|484.22|486.62|484.22|485.69|483.29|0
1656445510000|2022-06-28 19:45:10|486.81|484.41|486.25|483.85|486.81|484.41|485.88|483.48|0
1656445520000|2022-06-28 19:45:20|486.62|484.22|486.06|483.66|486.62|484.22|486.06|483.66|0
1656445530000|2022-06-28 19:45:30|486.43|484.03|486.25|483.85|486.43|484.03|486.25|483.85|0
1656445540000|2022-06-28 19:45:40|486.06|483.66|485.13|482.73|486.06|483.66|485.13|482.73|0
1656445550000|2022-06-28 19:45:50|485.32|482.92|485.32|482.92|485.32|482.92|485.13|482.73|0
1656445560000|2022-06-28 19:46:00|484.58|482.18|484.02|481.62|484.58|482.18|484.02|481.62|0
1656445570000|2022-06-28 19:46:10|484.2|481.8|485.13|482.73|485.13|482.73|484.02|481.62|0
1656445580000|2022-06-28 19:46:20|484.95|482.55|485.5|483.1|485.69|483.29|484.95|482.55|0
1656445590000|2022-06-28 19:46:30|485.69|483.29|486.43|484.03|486.43|484.03|485.69|483.29|0
1656445600000|2022-06-28 19:46:40|486.62|484.22|486.62|484.22|486.62|484.22|486.25|483.85|0
1656445610000|2022-06-28 19:46:50|486.06|483.66|486.25|483.85|486.25|483.85|486.06|483.66|0
1656445620000|2022-06-28 19:47:00|486.8|484.4|486.43|484.03|486.8|484.4|486.06|483.66|0
1656445630000|2022-06-28 19:47:10|486.62|484.22|487.18|484.78|487.18|484.78|486.62|484.22|0
1656445640000|2022-06-28 19:47:20|486.62|484.22|486.62|484.22|486.8|484.4|486.43|484.03|0
1656445650000|2022-06-28 19:47:30|486.8|484.4|486.99|484.59|487.18|484.78|486.43|484.03|0
1656445660000|2022-06-28 19:47:40|487.18|484.78|487.27|484.87|487.36|484.96|487.18|484.78|0
1656445670000|2022-06-28 19:47:50|487.36|484.96|487.73|485.33|487.73|485.33|487.36|484.96|0
1656445680000|2022-06-28 19:48:00|487.55|485.15|487.36|484.96|487.73|485.33|487.36|484.96|0
1656445690000|2022-06-28 19:48:10|487.55|485.15|487.73|485.33|487.73|485.33|487.55|485.15|0
1656445710000|2022-06-28 19:48:30|487.55|485.15|487.55|485.15|487.55|485.15|487.55|485.15|0
1656445720000|2022-06-28 19:48:40|487.36|484.96|487.55|485.15|487.73|485.33|487.36|484.96|0
1656445730000|2022-06-28 19:48:50|487.73|485.33|487.18|484.78|488.48|486.08|487.18|484.78|0
1656445740000|2022-06-28 19:49:00|486.62|484.22|484.57|482.17|486.62|484.22|484.57|482.17|0
1656445750000|2022-06-28 19:49:10|484.95|482.55|485.87|483.47|485.87|483.47|484.95|482.55|0
1656445760000|2022-06-28 19:49:20|486.25|483.85|486.62|484.22|486.62|484.22|486.06|483.66|0
1656445770000|2022-06-28 19:49:30|487.18|484.78|486.99|484.59|487.36|484.96|486.99|484.59|0
1656445780000|2022-06-28 19:49:40|486.43|484.03|486.8|484.4|486.8|484.4|486.43|484.03|0
1656445790000|2022-06-28 19:49:50|486.25|483.85|485.87|483.47|486.25|483.85|485.87|483.47|0
1656445800000|2022-06-28 19:50:00|485.32|482.92|486.62|484.22|488.29|485.89|485.32|482.92|0
1656445810000|2022-06-28 19:50:10|484.76|482.36|484.95|482.55|484.95|482.55|484.76|482.36|0
1656445820000|2022-06-28 19:50:20|486.25|483.85|485.13|482.73|486.43|484.03|485.13|482.73|0
1656445830000|2022-06-28 19:50:30|485.87|483.47|485.97|483.57|486.06|483.66|485.5|483.1|0
1656445840000|2022-06-28 19:50:40|486.06|483.66|486.25|483.85|486.43|484.03|486.06|483.66|0
1656445850000|2022-06-28 19:50:50|486.8|484.4|486.62|484.22|487.36|484.96|486.62|484.22|0
1656445860000|2022-06-28 19:51:00|487.18|484.78|487.73|485.33|487.73|485.33|486.99|484.59|0
1656445870000|2022-06-28 19:51:10|487.36|484.96|488.66|486.26|488.66|486.26|487.36|484.96|0
1656445880000|2022-06-28 19:51:20|489.04|486.64|487.73|485.33|489.22|486.82|487.73|485.33|0
1656445890000|2022-06-28 19:51:30|488.48|486.08|486.62|484.22|488.48|486.08|486.62|484.22|0
1656445900000|2022-06-28 19:51:40|485.5|483.1|486.43|484.03|486.43|484.03|485.5|483.1|0
1656445910000|2022-06-28 19:51:50|486.25|483.85|486.43|484.03|486.43|484.03|485.69|483.29|0
1656445920000|2022-06-28 19:52:00|485.87|483.47|484.76|482.36|485.87|483.47|484.76|482.36|0
1656445930000|2022-06-28 19:52:10|484.2|481.8|484.57|482.17|484.76|482.36|484.2|481.8|0
1656445940000|2022-06-28 19:52:20|485.13|482.73|485.5|483.1|485.69|483.29|485.13|482.73|0
1656445950000|2022-06-28 19:52:30|485.69|483.29|486.62|484.22|486.62|484.22|485.69|483.29|0
1656445960000|2022-06-28 19:52:40|486.43|484.03|486.99|484.59|486.99|484.59|486.43|484.03|0
1656445970000|2022-06-28 19:52:50|487.17|484.77|487.17|484.77|487.36|484.96|487.17|484.77|0
1656445980000|2022-06-28 19:53:00|486.06|483.66|485.87|483.47|486.06|483.66|485.87|483.47|0
1656445990000|2022-06-28 19:53:10|485.69|483.29|485.32|482.92|485.69|483.29|485.32|482.92|0
1656446000000|2022-06-28 19:53:20|485.13|482.73|484.76|482.36|485.32|482.92|484.76|482.36|0
1656446010000|2022-06-28 19:53:30|484.39|481.99|485.5|483.1|485.5|483.1|484.39|481.99|0
1656446020000|2022-06-28 19:53:40|485.69|483.29|484.57|482.17|485.69|483.29|484.57|482.17|0
1656446030000|2022-06-28 19:53:50|484.76|482.36|484.57|482.17|484.76|482.36|484.39|481.99|0
1656446040000|2022-06-28 19:54:00|484.76|482.36|484.94|482.54|484.94|482.54|484.39|481.99|0
1656446050000|2022-06-28 19:54:10|484.76|482.36|485.32|482.92|485.32|482.92|484.39|481.99|0
1656446060000|2022-06-28 19:54:20|485.5|483.1|484.94|482.54|485.5|483.1|484.76|482.36|0
1656446070000|2022-06-28 19:54:30|484.39|481.99|484.2|481.8|484.39|481.99|484.2|481.8|0
1656446080000|2022-06-28 19:54:40|485.69|483.29|484.57|482.17|485.69|483.29|484.57|482.17|0
1656446090000|2022-06-28 19:54:50|484.39|481.99|483.56|481.16|484.39|481.99|483.46|481.06|0
1656446100000|2022-06-28 19:55:00|483.27|480.87|483.83|481.43|484.57|482.17|483.27|480.87|0
1656446110000|2022-06-28 19:55:10|484.76|482.36|486.06|483.66|486.06|483.66|484.76|482.36|0
1656446120000|2022-06-28 19:55:20|486.24|483.84|486.8|484.4|486.8|484.4|486.24|483.84|0
1656446130000|2022-06-28 19:55:30|486.43|484.03|486.24|483.84|486.43|484.03|486.06|483.66|0
1656446140000|2022-06-28 19:55:40|486.06|483.66|485.13|482.73|486.06|483.66|485.13|482.73|0
1656446150000|2022-06-28 19:55:50|485.69|483.29|486.24|483.84|486.24|483.84|485.69|483.29|0
1656446160000|2022-06-28 19:56:00|486.43|484.03|486.8|484.4|486.8|484.4|486.24|483.84|0
1656446170000|2022-06-28 19:56:10|486.71|484.31|486.62|484.22|487.17|484.77|486.62|484.22|0
1656446180000|2022-06-28 19:56:20|486.8|484.4|486.99|484.59|486.99|484.59|486.8|484.4|0
1656446190000|2022-06-28 19:56:30|487.17|484.77|486.99|484.59|487.17|484.77|486.99|484.59|0
1656446200000|2022-06-28 19:56:40|487.55|485.15|487.73|485.33|487.73|485.33|487.17|484.77|0
1656446210000|2022-06-28 19:56:50|488.29|485.89|488.29|485.89|488.48|486.08|488.1|485.7|0
1656446220000|2022-06-28 19:57:00|488.1|485.7|487.73|485.33|488.1|485.7|487.73|485.33|0
1656446230000|2022-06-28 19:57:10|487.17|484.77|486.8|484.4|487.73|485.33|486.8|484.4|0
1656446240000|2022-06-28 19:57:20|487.17|484.77|487.55|485.15|487.55|485.15|486.61|484.21|0
1656446250000|2022-06-28 19:57:30|487.92|485.52|488.1|485.7|488.1|485.7|487.73|485.33|0
1656446260000|2022-06-28 19:57:40|487.92|485.52|488.1|485.7|488.29|485.89|487.92|485.52|0
1656446270000|2022-06-28 19:57:50|488.29|485.89|488.48|486.08|488.48|486.08|488.29|485.89|0
1656446280000|2022-06-28 19:58:00|487.92|485.52|486.43|484.03|487.92|485.52|486.43|484.03|0
1656446290000|2022-06-28 19:58:10|487.54|485.14|487.17|484.77|487.73|485.33|486.99|484.59|0
1656446300000|2022-06-28 19:58:20|486.99|484.59|486.53|484.13|487.17|484.77|486.34|483.94|0
1656446310000|2022-06-28 19:58:30|487.32|484.92|487.14|484.74|487.32|484.92|487.14|484.74|0
1656446320000|2022-06-28 19:58:40|487.32|484.92|487.51|485.11|487.51|485.11|487.32|484.92|0
1656446330000|2022-06-28 19:58:50|487.32|484.92|486.95|484.55|487.32|484.92|486.95|484.55|0
1656446340000|2022-06-28 19:59:00|487.14|484.74|487.88|485.48|488.07|485.67|487.14|484.74|0
1656446350000|2022-06-28 19:59:10|488.25|485.85|487.7|485.3|488.63|486.23|487.7|485.3|0
1656446360000|2022-06-28 19:59:20|488.07|485.67|488.81|486.41|488.81|486.41|488.07|485.67|0
1656446370000|2022-06-28 19:59:30|488.63|486.23|488.25|485.85|489|486.6|488.25|485.85|0
1656446380000|2022-06-28 19:59:40|488.07|485.67|487.51|485.11|488.44|486.04|487.51|485.11|0
1656446390000|2022-06-28 19:59:50|487.14|484.74|487.7|485.3|487.7|485.3|486.77|484.37|0
1656446400000|2022-06-28 20:00:00|486.95|484.55|487.7|485.3|487.88|485.48|486.95|484.55|0
1656446410000|2022-06-28 20:00:10|487.51|485.11|488.25|485.85|488.25|485.85|487.51|485.11|0
1656446420000|2022-06-28 20:00:20|488.07|485.67|487.32|484.92|488.07|485.67|487.32|484.92|0
1656446430000|2022-06-28 20:00:30|486.02|483.62|486.21|483.81|486.21|483.81|485.84|483.44|0
1656446440000|2022-06-28 20:00:40|486.77|484.37|487.14|484.74|487.14|484.74|486.77|484.37|0
1656446450000|2022-06-28 20:00:50|486.95|484.55|486.77|484.37|486.95|484.55|486.77|484.37|0
1656446460000|2022-06-28 20:01:00|487.32|484.92|488.44|486.04|488.44|486.04|487.32|484.92|0
1656446470000|2022-06-28 20:01:10|488.81|486.41|489.19|486.79|489.19|486.79|488.25|485.85|0
1656446480000|2022-06-28 20:01:20|489|486.6|489|486.6|489.19|486.79|489|486.6|0
1656446490000|2022-06-28 20:01:30|489.19|486.79|489.19|486.79|489.19|486.79|489.19|486.79|0
1656446500000|2022-06-28 20:01:40|489|486.6|489.56|487.16|489.56|487.16|489|486.6|0
1656446510000|2022-06-28 20:01:50|489.37|486.97|489.37|486.97|489.37|486.97|489.37|486.97|0
1656446530000|2022-06-28 20:02:10|489.19|486.79|489.19|486.79|489.19|486.79|489|486.6|0
1656446540000|2022-06-28 20:02:20|489.37|486.97|489.74|487.34|489.74|487.34|489.37|486.97|0
1656446550000|2022-06-28 20:02:30|489.93|487.53|490.12|487.72|490.12|487.72|489.93|487.53|0
1656446560000|2022-06-28 20:02:40|489.93|487.53|489.93|487.53|489.93|487.53|489.93|487.53|0
1656446580000|2022-06-28 20:03:00|490.12|487.72|490.12|487.72|490.12|487.72|490.12|487.72|0
1656446590000|2022-06-28 20:03:10|489.74|487.34|489.56|487.16|489.74|487.34|489.56|487.16|0
1656446600000|2022-06-28 20:03:20|489.37|486.97|489.18|486.78|489.37|486.97|489|486.6|0
1656446610000|2022-06-28 20:03:30|489.37|486.97|489.18|486.78|489.37|486.97|489.18|486.78|0
1656446620000|2022-06-28 20:03:40|489|486.6|489|486.6|489.18|486.78|488.81|486.41|0
1656446630000|2022-06-28 20:03:50|489.47|487.07|489.56|487.16|489.56|487.16|489.47|487.07|0
1656446640000|2022-06-28 20:04:00|489.37|486.97|489|486.6|489.37|486.97|489|486.6|0
1656446650000|2022-06-28 20:04:10|488.81|486.41|488.81|486.41|488.81|486.41|488.81|486.41|0
1656446660000|2022-06-28 20:04:20|488.63|486.23|488.63|486.23|488.63|486.23|488.63|486.23|0
1656446670000|2022-06-28 20:04:30|488.81|486.41|488.81|486.41|488.81|486.41|488.81|486.41|0
1656446680000|2022-06-28 20:04:40|488.63|486.23|488.63|486.23|488.63|486.23|488.63|486.23|0
1656446690000|2022-06-28 20:04:50|488.81|486.41|488.63|486.23|488.81|486.41|488.63|486.23|0
1656446700000|2022-06-28 20:05:00|488.44|486.04|488.63|486.23|488.63|486.23|488.44|486.04|0
1656446710000|2022-06-28 20:05:10|488.44|486.04|488.81|486.41|488.81|486.41|488.44|486.04|0
1656446720000|2022-06-28 20:05:20|489|486.6|489|486.6|489|486.6|489|486.6|0
1656446740000|2022-06-28 20:05:40|488.81|486.41|488.72|486.32|488.81|486.41|488.63|486.23|0
1656446750000|2022-06-28 20:05:50|488.63|486.23|488.63|486.23|488.63|486.23|488.63|486.23|0
1656446760000|2022-06-28 20:06:00|488.62|486.22|488.81|486.41|488.81|486.41|488.62|486.22|0
1656446770000|2022-06-28 20:06:10|489|486.6|488.91|486.51|489|486.6|488.81|486.41|0
1656446780000|2022-06-28 20:06:20|488.81|486.41|489.18|486.78|489.18|486.78|488.81|486.41|0
1656446790000|2022-06-28 20:06:30|489.37|486.97|489.37|486.97|489.37|486.97|489.37|486.97|0
1656446800000|2022-06-28 20:06:40|489.56|487.16|489.56|487.16|489.56|487.16|489.37|486.97|0
1656446810000|2022-06-28 20:06:50|489.37|486.97|489.37|486.97|489.37|486.97|489.37|486.97|0
1656446820000|2022-06-28 20:07:00|489.09|486.69|489.37|486.97|489.37|486.97|489.09|486.69|0
1656446830000|2022-06-28 20:07:10|489.56|487.16|489.93|487.53|489.93|487.53|489.56|487.16|0
1656446840000|2022-06-28 20:07:20|489.74|487.34|489.37|486.97|489.74|487.34|489.37|486.97|0
1656446850000|2022-06-28 20:07:30|489.56|487.16|489.37|486.97|489.56|487.16|489.37|486.97|0
1656446860000|2022-06-28 20:07:40|489.18|486.78|489|486.6|489.18|486.78|489|486.6|0
1656446880000|2022-06-28 20:08:00|488.81|486.41|489|486.6|489|486.6|488.81|486.41|0
1656446890000|2022-06-28 20:08:10|489.18|486.78|489.18|486.78|489.18|486.78|489.18|486.78|0
1656446910000|2022-06-28 20:08:30|489|486.6|488.81|486.41|489|486.6|488.81|486.41|0
1656446920000|2022-06-28 20:08:40|489|486.6|489.18|486.78|489.18|486.78|489|486.6|0
1656446930000|2022-06-28 20:08:50|489.37|486.97|489.18|486.78|489.56|487.16|489.18|486.78|0
1656446940000|2022-06-28 20:09:00|489.37|486.97|489.37|486.97|489.37|486.97|489.18|486.78|0
1656446950000|2022-06-28 20:09:10|489.18|486.78|489.18|486.78|489.18|486.78|489.18|486.78|0
1656446970000|2022-06-28 20:09:30|489|486.6|489|486.6|489|486.6|488.81|486.41|0
1656446980000|2022-06-28 20:09:40|489.18|486.78|489.37|486.97|489.37|486.97|489|486.6|0
1656446990000|2022-06-28 20:09:50|489.18|486.78|489.18|486.78|489.18|486.78|489.18|486.78|0
1656447000000|2022-06-28 20:10:00|489|486.6|489|486.6|489|486.6|489|486.6|0
1656447010000|2022-06-28 20:10:10|489.18|486.78|489|486.6|489.18|486.78|489|486.6|0
1656447020000|2022-06-28 20:10:20|488.81|486.41|488.81|486.41|488.81|486.41|488.81|486.41|0
1656447030000|2022-06-28 20:10:30|488.62|486.22|489|486.6|489|486.6|488.44|486.04|0
1656447040000|2022-06-28 20:10:40|488.91|486.51|488.91|486.51|488.91|486.51|488.91|486.51|0
1656447050000|2022-06-28 20:10:50|488.81|486.41|488.62|486.22|488.81|486.41|488.62|486.22|0
1656447070000|2022-06-28 20:11:10|488.44|486.04|488.44|486.04|488.62|486.22|488.44|486.04|0
1656447090000|2022-06-28 20:11:30|488.25|485.85|488.06|485.66|488.25|485.85|488.06|485.66|0
1656447100000|2022-06-28 20:11:40|487.88|485.48|487.69|485.29|487.88|485.48|487.69|485.29|0
1656447120000|2022-06-28 20:12:00|487.88|485.48|487.88|485.48|487.88|485.48|487.79|485.39|0
1656447130000|2022-06-28 20:12:10|488.25|485.85|488.62|486.22|488.62|486.22|488.06|485.66|0
1656447140000|2022-06-28 20:12:20|488.44|486.04|488.44|486.04|488.44|486.04|488.25|485.85|0
1656447150000|2022-06-28 20:12:30|488.25|485.85|488.06|485.66|488.25|485.85|488.06|485.66|0
1656447160000|2022-06-28 20:12:40|488.25|485.85|488.25|485.85|488.25|485.85|488.25|485.85|0
1656447170000|2022-06-28 20:12:50|488.06|485.66|488.06|485.66|488.06|485.66|488.06|485.66|0
1656447180000|2022-06-28 20:13:00|487.32|484.92|487.69|485.29|487.69|485.29|487.32|484.92|0
1656447190000|2022-06-28 20:13:10|487.51|485.11|487.32|484.92|487.51|485.11|487.32|484.92|0
1656447200000|2022-06-28 20:13:20|487.13|484.73|486.95|484.55|487.13|484.73|486.95|484.55|0
1656447210000|2022-06-28 20:13:30|487.13|484.73|487.32|484.92|487.32|484.92|486.95|484.55|0
1656447220000|2022-06-28 20:13:40|487.13|484.73|487.13|484.73|487.32|484.92|486.95|484.55|0
1656447230000|2022-06-28 20:13:50|487.51|485.11|487.69|485.29|487.69|485.29|487.51|485.11|0
1656447240000|2022-06-28 20:14:00|487.51|485.11|487.51|485.11|487.51|485.11|487.51|485.11|0
1656447250000|2022-06-28 20:14:10|487.69|485.29|487.88|485.48|488.25|485.85|487.69|485.29|0
1656447260000|2022-06-28 20:14:20|488.06|485.66|488.06|485.66|488.25|485.85|488.06|485.66|0
1656447270000|2022-06-28 20:14:30|487.88|485.48|487.88|485.48|487.88|485.48|487.69|485.29|0
1656447280000|2022-06-28 20:14:40|487.69|485.29|487.69|485.29|488.06|485.66|487.69|485.29|0
1656447290000|2022-06-28 20:14:50|487.88|485.48|487.88|485.48|487.88|485.48|487.69|485.29|0
1656447310000|2022-06-28 20:15:10|487.99|485.19|487.89|485.09|487.99|485.19|487.89|485.09|0
1656447330000|2022-06-28 20:15:30|487.7|484.9|487.7|484.9|487.7|484.9|487.7|484.9|0
1656447350000|2022-06-28 20:15:50|487.52|484.72|487.52|484.72|487.52|484.72|487.52|484.72|0
1656447360000|2022-06-28 20:16:00|487.7|484.9|487.62|484.82|487.7|484.9|487.62|484.82|0
1656447370000|2022-06-28 20:16:10|487.52|484.72|488.17|485.37|488.26|485.46|487.52|484.72|0
1656447380000|2022-06-28 20:16:20|488.45|485.65|488.45|485.65|488.45|485.65|488.26|485.46|0
1656447390000|2022-06-28 20:16:30|488.64|485.84|489.01|486.21|489.01|486.21|488.64|485.84|0
1656447400000|2022-06-28 20:16:40|488.73|485.93|488.63|485.83|488.73|485.93|488.63|485.83|0
1656447410000|2022-06-28 20:16:50|488.82|486.02|488.82|486.02|488.82|486.02|488.82|486.02|0
1656447420000|2022-06-28 20:17:00|488.63|485.83|488.63|485.83|488.63|485.83|488.63|485.83|0
1656447430000|2022-06-28 20:17:10|488.45|485.65|488.45|485.65|488.45|485.65|488.45|485.65|0
1656447450000|2022-06-28 20:17:30|488.26|485.46|488.26|485.46|488.26|485.46|488.26|485.46|0
1656447460000|2022-06-28 20:17:40|488.08|485.28|488.08|485.28|488.08|485.28|488.08|485.28|0
1656447470000|2022-06-28 20:17:50|488.26|485.46|488.26|485.46|488.26|485.46|488.26|485.46|0
1656447480000|2022-06-28 20:18:00|488.45|485.65|487.89|485.09|488.45|485.65|487.7|484.9|0
1656447490000|2022-06-28 20:18:10|487.99|485.19|487.7|484.9|487.99|485.19|487.7|484.9|0
1656447510000|2022-06-28 20:18:30|487.89|485.09|487.89|485.09|487.89|485.09|487.89|485.09|0
1656447520000|2022-06-28 20:18:40|487.8|485|487.8|485|487.8|485|487.8|485|0
1656460800000|2022-06-29 00:00:00|485.45|482.65|485.82|483.02|485.82|483.02|485.45|482.65|0
1656460810000|2022-06-29 00:00:10|486.01|483.21|486.19|483.39|486.19|483.39|486.01|483.21|0
1656460820000|2022-06-29 00:00:20|485.45|482.65|485.26|482.46|485.45|482.65|485.26|482.46|0
1656460830000|2022-06-29 00:00:30|484.89|482.09|484.15|481.35|484.89|482.09|484.15|481.35|0
1656460840000|2022-06-29 00:00:40|483.97|481.17|484.15|481.35|484.15|481.35|483.97|481.17|0
1656460850000|2022-06-29 00:00:50|483.97|481.17|485.08|482.28|485.08|482.28|483.97|481.17|0
1656460860000|2022-06-29 00:01:00|485.26|482.46|484.62|481.82|485.26|482.46|484.62|481.82|0
1656460870000|2022-06-29 00:01:10|484.71|481.91|484.99|482.19|484.99|482.19|484.71|481.91|0
1656460880000|2022-06-29 00:01:20|485.08|482.28|485.55|482.75|485.55|482.75|485.08|482.28|0
1656460890000|2022-06-29 00:01:30|485.26|482.46|485.08|482.28|485.26|482.46|485.08|482.28|0
1656460900000|2022-06-29 00:01:40|485.26|482.46|485.45|482.65|485.45|482.65|485.26|482.46|0
1656460910000|2022-06-29 00:01:50|485.08|482.28|484.89|482.09|485.08|482.28|484.89|482.09|0
1656460920000|2022-06-29 00:02:00|485.08|482.28|485.17|482.37|485.45|482.65|485.08|482.28|0
1656460930000|2022-06-29 00:02:10|484.71|481.91|485.36|482.56|485.36|482.56|484.71|481.91|0
1656460940000|2022-06-29 00:02:20|485.26|482.46|485.26|482.46|485.26|482.46|485.08|482.28|0
1656460950000|2022-06-29 00:02:30|485.08|482.28|485.08|482.28|485.08|482.28|485.08|482.28|0
1656460960000|2022-06-29 00:02:40|484.71|481.91|484.52|481.72|484.71|481.91|484.52|481.72|0
1656460970000|2022-06-29 00:02:50|484.34|481.54|484.71|481.91|484.71|481.91|484.34|481.54|0
1656460980000|2022-06-29 00:03:00|484.89|482.09|484.89|482.09|485.26|482.46|484.89|482.09|0
1656460990000|2022-06-29 00:03:10|484.8|482|484.62|481.82|484.8|482|484.62|481.82|0
1656461000000|2022-06-29 00:03:20|484.52|481.72|484.99|482.19|484.99|482.19|484.52|481.72|0
1656461010000|2022-06-29 00:03:30|484.8|482|484.71|481.91|484.89|482.09|484.71|481.91|0
1656461020000|2022-06-29 00:03:40|484.62|481.82|484.8|482|484.8|482|484.62|481.82|0
1656461030000|2022-06-29 00:03:50|484.71|481.91|484.62|481.82|484.71|481.91|484.52|481.72|0
1656461040000|2022-06-29 00:04:00|484.34|481.54|485.26|482.46|485.26|482.46|484.34|481.54|0
1656461050000|2022-06-29 00:04:10|485.08|482.28|484.89|482.09|485.08|482.28|484.89|482.09|0
1656461060000|2022-06-29 00:04:20|484.8|482|484.89|482.09|485.08|482.28|484.8|482|0
1656461070000|2022-06-29 00:04:30|485.08|482.28|485.26|482.46|485.26|482.46|485.08|482.28|0
1656461080000|2022-06-29 00:04:40|485.08|482.28|485.26|482.46|485.26|482.46|485.08|482.28|0
1656461090000|2022-06-29 00:04:50|485.17|482.37|485.17|482.37|485.26|482.46|485.17|482.37|0
1656461100000|2022-06-29 00:05:00|485.26|482.46|485.08|482.28|485.45|482.65|485.08|482.28|0
1656461110000|2022-06-29 00:05:10|485.26|482.46|484.89|482.09|485.26|482.46|484.89|482.09|0
1656461120000|2022-06-29 00:05:20|485.08|482.28|485.08|482.28|485.08|482.28|485.08|482.28|0
1656461130000|2022-06-29 00:05:30|485.17|482.37|484.89|482.09|485.17|482.37|484.89|482.09|0
1656461140000|2022-06-29 00:05:40|485.17|482.37|485.26|482.46|485.26|482.46|485.17|482.37|0
1656461150000|2022-06-29 00:05:50|485.08|482.28|485.26|482.46|485.45|482.65|485.08|482.28|0
1656461160000|2022-06-29 00:06:00|485.17|482.37|485.45|482.65|485.63|482.83|485.17|482.37|0
1656461170000|2022-06-29 00:06:10|485.63|482.83|485.63|482.83|485.82|483.02|485.63|482.83|0
1656461180000|2022-06-29 00:06:20|485.73|482.93|485.82|483.02|485.82|483.02|485.63|482.83|0
1656461190000|2022-06-29 00:06:30|486|483.2|485.82|483.02|486|483.2|485.82|483.02|0
1656461200000|2022-06-29 00:06:40|485.63|482.83|485.36|482.56|485.63|482.83|485.36|482.56|0
1656461210000|2022-06-29 00:06:50|485.08|482.28|485.26|482.46|485.26|482.46|485.08|482.28|0
1656461220000|2022-06-29 00:07:00|485.36|482.56|485.26|482.46|485.36|482.56|485.26|482.46|0
1656461230000|2022-06-29 00:07:10|484.89|482.09|485.08|482.28|485.08|482.28|484.89|482.09|0
1656461240000|2022-06-29 00:07:20|484.71|481.91|484.52|481.72|484.71|481.91|484.52|481.72|0
1656461250000|2022-06-29 00:07:30|484.62|481.82|484.71|481.91|484.71|481.91|484.62|481.82|0
1656461260000|2022-06-29 00:07:40|484.8|482|484.33|481.53|484.8|482|484.33|481.53|0
1656461270000|2022-06-29 00:07:50|484.15|481.35|483.59|480.79|484.15|481.35|483.59|480.79|0
1656461280000|2022-06-29 00:08:00|483.78|480.98|483.41|480.61|483.78|480.98|483.41|480.61|0
1656461290000|2022-06-29 00:08:10|483.59|480.79|483.59|480.79|483.59|480.79|483.51|480.71|0
1656461300000|2022-06-29 00:08:20|483.41|480.61|482.3|479.5|483.41|480.61|481.93|479.13|0
1656461310000|2022-06-29 00:08:30|482.12|479.32|482.12|479.32|482.48|479.68|482.12|479.32|0
1656461320000|2022-06-29 00:08:40|481.93|479.13|482.03|479.23|482.12|479.32|481.75|478.95|0
1656461330000|2022-06-29 00:08:50|482.12|479.32|482.3|479.5|482.3|479.5|482.03|479.23|0
1656461340000|2022-06-29 00:09:00|482.21|479.41|482.85|480.05|482.85|480.05|482.21|479.41|0
1656461350000|2022-06-29 00:09:10|482.67|479.87|482.77|479.97|482.77|479.97|482.67|479.87|0
1656461360000|2022-06-29 00:09:20|482.85|480.05|482.48|479.68|482.85|480.05|482.48|479.68|0
1656461370000|2022-06-29 00:09:30|482.67|479.87|482.67|479.87|482.85|480.05|482.67|479.87|0
1656461380000|2022-06-29 00:09:40|482.3|479.5|482.77|479.97|482.77|479.97|482.3|479.5|0
1656461390000|2022-06-29 00:09:50|483.04|480.24|483.41|480.61|483.41|480.61|483.04|480.24|0
1656461400000|2022-06-29 00:10:00|483.59|480.79|483.69|480.89|483.78|480.98|483.59|480.79|0
1656461410000|2022-06-29 00:10:10|483.41|480.61|483.41|480.61|483.41|480.61|483.22|480.42|0
1656461420000|2022-06-29 00:10:20|483.32|480.52|483.13|480.33|483.32|480.52|483.13|480.33|0
1656461430000|2022-06-29 00:10:30|483.22|480.42|482.85|480.05|483.22|480.42|482.85|480.05|0
1656461440000|2022-06-29 00:10:40|483.04|480.24|482.85|480.05|483.04|480.24|482.85|480.05|0
1656461450000|2022-06-29 00:10:50|483.04|480.24|483.22|480.42|483.22|480.42|483.04|480.24|0
1656461460000|2022-06-29 00:11:00|483.04|480.24|482.85|480.05|483.04|480.24|482.85|480.05|0
1656461470000|2022-06-29 00:11:10|482.67|479.87|482.67|479.87|482.67|479.87|482.67|479.87|0
1656461480000|2022-06-29 00:11:20|482.48|479.68|482.48|479.68|482.48|479.68|482.3|479.5|0
1656461490000|2022-06-29 00:11:30|482.58|479.78|482.48|479.68|482.67|479.87|482.48|479.68|0
1656461500000|2022-06-29 00:11:40|482.58|479.78|482.67|479.87|482.67|479.87|482.48|479.68|0
1656461510000|2022-06-29 00:11:50|482.85|480.05|483.04|480.24|483.04|480.24|482.85|480.05|0
1656461520000|2022-06-29 00:12:00|483.13|480.33|483.22|480.42|483.22|480.42|483.13|480.33|0
1656461530000|2022-06-29 00:12:10|483.04|480.24|483.22|480.42|483.22|480.42|483.04|480.24|0
1656461550000|2022-06-29 00:12:30|483.41|480.61|483.41|480.61|483.59|480.79|483.41|480.61|0
1656461560000|2022-06-29 00:12:40|483.59|480.79|484.33|481.53|484.33|481.53|483.59|480.79|0
1656461570000|2022-06-29 00:12:50|484.06|481.26|484.15|481.35|484.15|481.35|483.96|481.16|0
1656461580000|2022-06-29 00:13:00|484.33|481.53|484.33|481.53|484.33|481.53|484.33|481.53|0
1656461590000|2022-06-29 00:13:10|484.7|481.9|484.7|481.9|484.89|482.09|484.7|481.9|0
1656461600000|2022-06-29 00:13:20|484.8|482|484.89|482.09|485.07|482.27|484.8|482|0
1656461610000|2022-06-29 00:13:30|485.07|482.27|485.07|482.27|485.07|482.27|484.89|482.09|0
1656461620000|2022-06-29 00:13:40|484.7|481.9|484.8|482|484.8|482|484.43|481.63|0
1656461630000|2022-06-29 00:13:50|484.89|482.09|484.7|481.9|484.89|482.09|484.7|481.9|0
1656461640000|2022-06-29 00:14:00|484.89|482.09|484.7|481.9|484.89|482.09|484.7|481.9|0
1656461650000|2022-06-29 00:14:10|484.8|482|484.7|481.9|484.89|482.09|484.7|481.9|0
1656461660000|2022-06-29 00:14:20|485.26|482.46|484.89|482.09|485.26|482.46|484.89|482.09|0
1656461670000|2022-06-29 00:14:30|484.98|482.18|485.07|482.27|485.07|482.27|484.89|482.09|0
1656461680000|2022-06-29 00:14:40|485.26|482.46|485.17|482.37|485.26|482.46|485.07|482.27|0
1656461690000|2022-06-29 00:14:50|484.98|482.18|484.89|482.09|485.07|482.27|484.89|482.09|0
1656461700000|2022-06-29 00:15:00|484.52|481.72|484.15|481.35|484.52|481.72|483.96|481.16|0
1656461710000|2022-06-29 00:15:10|484.33|481.53|484.33|481.53|484.43|481.63|484.33|481.53|0
1656461720000|2022-06-29 00:15:20|484.7|481.9|484.8|482|484.8|482|484.7|481.9|0
1656461730000|2022-06-29 00:15:30|484.89|482.09|484.52|481.72|484.89|482.09|484.52|481.72|0
1656461740000|2022-06-29 00:15:40|484.7|481.9|484.43|481.63|484.7|481.9|484.43|481.63|0
1656461750000|2022-06-29 00:15:50|484.33|481.53|484.33|481.53|484.33|481.53|484.33|481.53|0
1656461760000|2022-06-29 00:16:00|484.7|481.9|484.33|481.53|484.7|481.9|484.33|481.53|0
1656461770000|2022-06-29 00:16:10|484.52|481.72|484.43|481.63|484.52|481.72|484.15|481.35|0
1656461780000|2022-06-29 00:16:20|484.33|481.53|484.15|481.35|484.33|481.53|484.15|481.35|0
1656461790000|2022-06-29 00:16:30|483.87|481.07|483.69|480.89|483.87|481.07|483.69|480.89|0
1656461800000|2022-06-29 00:16:40|483.41|480.61|483.22|480.42|483.5|480.7|483.22|480.42|0
1656461810000|2022-06-29 00:16:50|483.41|480.61|483.04|480.24|483.41|480.61|483.04|480.24|0
1656461820000|2022-06-29 00:17:00|482.95|480.15|483.04|480.24|483.04|480.24|482.85|480.05|0
1656461830000|2022-06-29 00:17:10|482.67|479.87|483.04|480.24|483.04|480.24|482.67|479.87|0
1656461840000|2022-06-29 00:17:20|482.85|480.05|482.85|480.05|482.85|480.05|482.85|480.05|0
1656461850000|2022-06-29 00:17:30|483.04|480.24|483.04|480.24|483.04|480.24|483.04|480.24|0
1656461860000|2022-06-29 00:17:40|483.22|480.42|483.22|480.42|483.22|480.42|483.04|480.24|0
1656461870000|2022-06-29 00:17:50|483.04|480.24|482.76|479.96|483.04|480.24|482.76|479.96|0
1656461880000|2022-06-29 00:18:00|482.85|480.05|482.85|480.05|482.85|480.05|482.67|479.87|0
1656461890000|2022-06-29 00:18:10|482.95|480.15|482.85|480.05|483.04|480.24|482.85|480.05|0
1656461900000|2022-06-29 00:18:20|482.95|480.15|483.22|480.42|483.22|480.42|482.95|480.15|0
1656461910000|2022-06-29 00:18:30|483.13|480.33|483.22|480.42|483.22|480.42|483.04|480.24|0
1656461920000|2022-06-29 00:18:40|483.13|480.33|483.22|480.42|483.22|480.42|483.04|480.24|0
1656461930000|2022-06-29 00:18:50|483.41|480.61|483.04|480.24|483.41|480.61|483.04|480.24|0
1656461940000|2022-06-29 00:19:00|483.22|480.42|483.04|480.24|483.22|480.42|482.85|480.05|0
1656461950000|2022-06-29 00:19:10|482.95|480.15|482.85|480.05|483.04|480.24|482.85|480.05|0
1656461960000|2022-06-29 00:19:20|483.22|480.42|483.13|480.33|483.22|480.42|483.13|480.33|0
1656461970000|2022-06-29 00:19:30|483.04|480.24|483.13|480.33|483.13|480.33|482.85|480.05|0
1656461980000|2022-06-29 00:19:40|483.22|480.42|482.85|480.05|483.22|480.42|482.85|480.05|0
1656461990000|2022-06-29 00:19:50|483.04|480.24|483.32|480.52|483.32|480.52|483.04|480.24|0
1656462000000|2022-06-29 00:20:00|483.22|480.42|483.22|480.42|483.22|480.42|482.95|480.15|0
1656462010000|2022-06-29 00:20:10|483.32|480.52|483.69|480.89|483.69|480.89|483.32|480.52|0
1656462020000|2022-06-29 00:20:20|483.59|480.79|483.78|480.98|483.78|480.98|483.59|480.79|0
1656462030000|2022-06-29 00:20:30|483.87|481.07|483.59|480.79|483.87|481.07|483.59|480.79|0
1656462040000|2022-06-29 00:20:40|483.5|480.7|483.32|480.52|483.59|480.79|483.32|480.52|0
1656462050000|2022-06-29 00:20:50|483.4|480.6|483.59|480.79|483.59|480.79|483.4|480.6|0
1656462060000|2022-06-29 00:21:00|483.4|480.6|483.03|480.23|483.4|480.6|483.03|480.23|0
1656462070000|2022-06-29 00:21:10|483.22|480.42|483.59|480.79|483.59|480.79|483.22|480.42|0
1656462080000|2022-06-29 00:21:20|483.77|480.97|483.59|480.79|483.77|480.97|483.5|480.7|0
1656462090000|2022-06-29 00:21:30|483.5|480.7|483.22|480.42|483.5|480.7|483.22|480.42|0
1656462100000|2022-06-29 00:21:40|483.59|480.79|483.59|480.79|483.59|480.79|483.4|480.6|0
1656462110000|2022-06-29 00:21:50|483.69|480.89|483.77|480.97|483.77|480.97|483.69|480.89|0
1656462120000|2022-06-29 00:22:00|483.87|481.07|483.87|481.07|483.96|481.16|483.87|481.07|0
1656462130000|2022-06-29 00:22:10|483.77|480.97|484.06|481.26|484.06|481.26|483.77|480.97|0
1656462140000|2022-06-29 00:22:20|483.96|481.16|483.96|481.16|484.06|481.26|483.96|481.16|0
1656462150000|2022-06-29 00:22:30|484.14|481.34|484.33|481.53|484.43|481.63|484.14|481.34|0
1656462160000|2022-06-29 00:22:40|484.51|481.71|484.7|481.9|484.7|481.9|484.51|481.71|0
1656462170000|2022-06-29 00:22:50|484.8|482|484.98|482.18|484.98|482.18|484.8|482|0
1656462180000|2022-06-29 00:23:00|484.89|482.09|485.26|482.46|485.26|482.46|484.89|482.09|0
1656462190000|2022-06-29 00:23:10|485.54|482.74|485.63|482.83|485.72|482.92|485.54|482.74|0
1656462200000|2022-06-29 00:23:20|485.81|483.01|485.81|483.01|485.81|483.01|485.72|482.92|0
1656462210000|2022-06-29 00:23:30|487.67|484.87|487.67|484.87|487.67|484.87|487.3|484.5|0
1656462220000|2022-06-29 00:23:40|487.85|485.05|487.95|485.15|487.95|485.15|487.67|484.87|0
1656462230000|2022-06-29 00:23:50|488.04|485.24|488.04|485.24|488.04|485.24|488.04|485.24|0
1656462240000|2022-06-29 00:24:00|488.23|485.43|488.41|485.61|488.41|485.61|488.04|485.24|0
1656462270000|2022-06-29 00:24:30|488.23|485.43|488.04|485.24|488.23|485.43|488.04|485.24|0
1656462280000|2022-06-29 00:24:40|488.23|485.43|487.85|485.05|488.23|485.43|487.85|485.05|0
1656462290000|2022-06-29 00:24:50|487.95|485.15|487.67|484.87|487.95|485.15|487.67|484.87|0
1656462300000|2022-06-29 00:25:00|487.85|485.05|487.48|484.68|488.04|485.24|487.48|484.68|0
1656462310000|2022-06-29 00:25:10|487.58|484.78|487.67|484.87|487.67|484.87|487.3|484.5|0
1656462320000|2022-06-29 00:25:20|487.85|485.05|487.67|484.87|487.85|485.05|487.67|484.87|0
1656462330000|2022-06-29 00:25:30|487.48|484.68|487.48|484.68|487.48|484.68|487.48|484.68|0
1656462340000|2022-06-29 00:25:40|487.21|484.41|486.92|484.12|487.21|484.41|486.92|484.12|0
1656462350000|2022-06-29 00:25:50|486.74|483.94|486.37|483.57|486.92|484.12|486.37|483.57|0
1656462360000|2022-06-29 00:26:00|486.55|483.75|486.55|483.75|486.55|483.75|486.55|483.75|0
1656462370000|2022-06-29 00:26:10|486.74|483.94|486.37|483.57|486.74|483.94|486.37|483.57|0
1656462380000|2022-06-29 00:26:20|486.74|483.94|486.74|483.94|487.02|484.22|486.74|483.94|0
1656462390000|2022-06-29 00:26:30|486.55|483.75|486.18|483.38|486.55|483.75|486.18|483.38|0
1656462400000|2022-06-29 00:26:40|486|483.2|486.46|483.66|486.46|483.66|486|483.2|0
1656462410000|2022-06-29 00:26:50|486.74|483.94|486.46|483.66|486.92|484.12|486.46|483.66|0
1656462420000|2022-06-29 00:27:00|486.55|483.75|486.55|483.75|486.55|483.75|486.55|483.75|0
1656462430000|2022-06-29 00:27:10|486.74|483.94|486.92|484.12|487.02|484.22|486.74|483.94|0
1656462440000|2022-06-29 00:27:20|487.02|484.22|486.92|484.12|487.11|484.31|486.92|484.12|0
1656462450000|2022-06-29 00:27:30|486.83|484.03|486.92|484.12|486.92|484.12|486.83|484.03|0
1656462460000|2022-06-29 00:27:40|487.39|484.59|487.11|484.31|487.39|484.59|487.11|484.31|0
1656462470000|2022-06-29 00:27:50|486.92|484.12|487.11|484.31|487.11|484.31|486.92|484.12|0
1656462480000|2022-06-29 00:28:00|486.92|484.12|486.74|483.94|486.92|484.12|486.74|483.94|0
1656462490000|2022-06-29 00:28:10|486.92|484.12|486.55|483.75|486.92|484.12|486.55|483.75|0
1656462500000|2022-06-29 00:28:20|486.46|483.66|486.18|483.38|486.46|483.66|486.18|483.38|0
1656462510000|2022-06-29 00:28:30|486|483.2|486.18|483.38|486.18|483.38|486|483.2|0
1656462520000|2022-06-29 00:28:40|486|483.2|486.09|483.29|486.09|483.29|486|483.2|0
1656462530000|2022-06-29 00:28:50|486|483.2|486|483.2|486|483.2|486|483.2|0
1656462540000|2022-06-29 00:29:00|485.81|483.01|485.91|483.11|485.91|483.11|485.81|483.01|0
1656462550000|2022-06-29 00:29:10|485.81|483.01|485.81|483.01|485.81|483.01|485.81|483.01|0
1656462560000|2022-06-29 00:29:20|486|483.2|486|483.2|486|483.2|486|483.2|0
1656462570000|2022-06-29 00:29:30|485.91|483.11|486|483.2|486.18|483.38|485.91|483.11|0
1656462590000|2022-06-29 00:29:50|486.18|483.38|485.91|483.11|486.18|483.38|485.91|483.11|0
1656462600000|2022-06-29 00:30:00|485.81|483.01|485.62|482.82|485.91|483.11|485.62|482.82|0
1656462610000|2022-06-29 00:30:10|485.72|482.92|486|483.2|486|483.2|485.72|482.92|0
1656462620000|2022-06-29 00:30:20|485.91|483.11|485.62|482.82|485.91|483.11|485.44|482.64|0
1656462630000|2022-06-29 00:30:30|485.44|482.64|485.62|482.82|485.62|482.82|485.44|482.64|0
1656462640000|2022-06-29 00:30:40|485.44|482.64|485.44|482.64|485.44|482.64|485.44|482.64|0
1656462650000|2022-06-29 00:30:50|485.25|482.45|485.25|482.45|485.25|482.45|485.25|482.45|0
1656462660000|2022-06-29 00:31:00|485.07|482.27|484.88|482.08|485.07|482.27|484.88|482.08|0
1656462670000|2022-06-29 00:31:10|485.25|482.45|485.07|482.27|485.25|482.45|484.88|482.08|0
1656462680000|2022-06-29 00:31:20|485.16|482.36|485.16|482.36|485.25|482.45|485.16|482.36|0
1656462690000|2022-06-29 00:31:30|485.07|482.27|484.79|481.99|485.07|482.27|484.79|481.99|0
1656462700000|2022-06-29 00:31:40|484.7|481.9|484.88|482.08|484.88|482.08|484.7|481.9|0
1656462710000|2022-06-29 00:31:50|485.07|482.27|484.88|482.08|485.07|482.27|484.88|482.08|0
1656462720000|2022-06-29 00:32:00|484.79|481.99|484.14|481.34|484.79|481.99|484.14|481.34|0
1656462730000|2022-06-29 00:32:10|484.05|481.25|484.24|481.44|484.24|481.44|483.96|481.16|0
1656462740000|2022-06-29 00:32:20|484.14|481.34|484.05|481.25|484.14|481.34|483.96|481.16|0
1656462750000|2022-06-29 00:32:30|484.14|481.34|483.96|481.16|484.33|481.53|483.96|481.16|0
1656462760000|2022-06-29 00:32:40|484.14|481.34|484.33|481.53|484.33|481.53|484.14|481.34|0
1656462770000|2022-06-29 00:32:50|484.14|481.34|484.33|481.53|484.33|481.53|484.14|481.34|0
1656462780000|2022-06-29 00:33:00|484.79|481.99|484.7|481.9|484.79|481.99|484.51|481.71|0
1656462790000|2022-06-29 00:33:10|484.88|482.08|484.7|481.9|484.88|482.08|484.7|481.9|0
1656462800000|2022-06-29 00:33:20|484.98|482.18|485.35|482.55|485.35|482.55|484.98|482.18|0
1656462810000|2022-06-29 00:33:30|485.44|482.64|485.25|482.45|485.44|482.64|485.25|482.45|0
1656462820000|2022-06-29 00:33:40|485.44|482.64|485.44|482.64|485.44|482.64|485.35|482.55|0
1656462830000|2022-06-29 00:33:50|485.53|482.73|485.81|483.01|485.81|483.01|485.53|482.73|0
1656462840000|2022-06-29 00:34:00|485.62|482.82|485.44|482.64|485.62|482.82|485.44|482.64|0
1656462850000|2022-06-29 00:34:10|485.62|482.82|485.53|482.73|485.62|482.82|485.53|482.73|0
1656462860000|2022-06-29 00:34:20|485.62|482.82|485.81|483.01|485.81|483.01|485.62|482.82|0
1656462870000|2022-06-29 00:34:30|486.18|483.38|486.46|483.66|486.46|483.66|486.18|483.38|0
1656462880000|2022-06-29 00:34:40|486.36|483.56|486.55|483.75|486.55|483.75|486.36|483.56|0
1656462890000|2022-06-29 00:34:50|486.74|483.94|486.36|483.56|486.74|483.94|486.36|483.56|0
1656462900000|2022-06-29 00:35:00|486.28|483.48|485.99|483.19|486.36|483.56|485.99|483.19|0
1656462910000|2022-06-29 00:35:10|486.09|483.29|486.28|483.48|486.28|483.48|486.09|483.29|0
1656462920000|2022-06-29 00:35:20|486.65|483.85|487.11|484.31|487.11|484.31|486.65|483.85|0
1656462930000|2022-06-29 00:35:30|486.83|484.03|486.74|483.94|486.83|484.03|486.74|483.94|0
1656462940000|2022-06-29 00:35:40|486.83|484.03|487.11|484.31|487.11|484.31|486.74|483.94|0
1656462950000|2022-06-29 00:35:50|487.29|484.49|487.02|484.22|487.29|484.49|486.92|484.12|0
1656462960000|2022-06-29 00:36:00|486.92|484.12|486.92|484.12|487.11|484.31|486.92|484.12|0
1656462970000|2022-06-29 00:36:10|487.02|484.22|487.2|484.4|487.29|484.49|487.02|484.22|0
1656462980000|2022-06-29 00:36:20|487.29|484.49|487.48|484.68|487.48|484.68|487.29|484.49|0
1656462990000|2022-06-29 00:36:30|487.39|484.59|487.11|484.31|487.39|484.59|487.11|484.31|0
1656463000000|2022-06-29 00:36:40|487.02|484.22|487.11|484.31|487.11|484.31|486.92|484.12|0
1656463010000|2022-06-29 00:36:50|487.02|484.22|486.92|484.12|487.02|484.22|486.92|484.12|0
1656463030000|2022-06-29 00:37:10|487.11|484.31|487.11|484.31|487.29|484.49|487.11|484.31|0
1656463040000|2022-06-29 00:37:20|486.92|484.12|486.92|484.12|486.92|484.12|486.92|484.12|0
1656463050000|2022-06-29 00:37:30|487.29|484.49|487.48|484.68|487.48|484.68|487.29|484.49|0
1656463060000|2022-06-29 00:37:40|487.57|484.77|487.85|485.05|487.85|485.05|487.57|484.77|0
1656463070000|2022-06-29 00:37:50|488.04|485.24|488.41|485.61|488.41|485.61|488.04|485.24|0
1656463080000|2022-06-29 00:38:00|488.59|485.79|488.41|485.61|488.59|485.79|488.32|485.52|0
1656463090000|2022-06-29 00:38:10|488.78|485.98|488.59|485.79|488.78|485.98|488.41|485.61|0
1656463100000|2022-06-29 00:38:20|488.5|485.7|488.5|485.7|488.59|485.79|488.5|485.7|0
1656463110000|2022-06-29 00:38:30|488.59|485.79|488.78|485.98|488.78|485.98|488.5|485.7|0
1656463120000|2022-06-29 00:38:40|488.96|486.16|488.78|485.98|488.96|486.16|488.59|485.79|0
1656463130000|2022-06-29 00:38:50|488.59|485.79|488.88|486.08|488.96|486.16|488.59|485.79|0
1656463140000|2022-06-29 00:39:00|488.5|485.7|488.41|485.61|488.59|485.79|488.41|485.61|0
1656463150000|2022-06-29 00:39:10|488.22|485.42|488.78|485.98|488.78|485.98|488.22|485.42|0
1656463160000|2022-06-29 00:39:20|488.96|486.16|489.15|486.35|489.15|486.35|488.96|486.16|0
1656463170000|2022-06-29 00:39:30|489.34|486.54|489.06|486.26|489.34|486.54|489.06|486.26|0
1656463180000|2022-06-29 00:39:40|489.15|486.35|489.15|486.35|489.15|486.35|489.15|486.35|0
1656463190000|2022-06-29 00:39:50|488.96|486.16|489.25|486.45|489.25|486.45|488.96|486.16|0
1656463200000|2022-06-29 00:40:00|489.34|486.54|488.78|485.98|489.34|486.54|488.78|485.98|0
1656463210000|2022-06-29 00:40:10|488.59|485.79|488.96|486.16|488.96|486.16|488.59|485.79|0
1656463220000|2022-06-29 00:40:20|488.78|485.98|488.78|485.98|488.78|485.98|488.78|485.98|0
1656463230000|2022-06-29 00:40:30|488.96|486.16|489.15|486.35|489.15|486.35|488.96|486.16|0
1656463240000|2022-06-29 00:40:40|489.34|486.54|489.34|486.54|489.34|486.54|489.15|486.35|0
1656463250000|2022-06-29 00:40:50|489.52|486.72|489.52|486.72|489.52|486.72|489.52|486.72|0
1656463270000|2022-06-29 00:41:10|489.71|486.91|489.71|486.91|489.71|486.91|489.71|486.91|0
1656463280000|2022-06-29 00:41:20|489.52|486.72|489.52|486.72|489.52|486.72|489.52|486.72|0
1656463300000|2022-06-29 00:41:40|489.34|486.54|489.34|486.54|489.34|486.54|489.34|486.54|0
1656463310000|2022-06-29 00:41:50|489.15|486.35|489.34|486.54|489.34|486.54|489.15|486.35|0
1656463320000|2022-06-29 00:42:00|489.52|486.72|489.52|486.72|489.62|486.82|489.52|486.72|0
1656463330000|2022-06-29 00:42:10|489.71|486.91|489.71|486.91|489.71|486.91|489.71|486.91|0
1656463350000|2022-06-29 00:42:30|490.08|487.28|489.15|486.35|490.08|487.28|489.15|486.35|0
1656463360000|2022-06-29 00:42:40|488.96|486.16|488.96|486.16|488.96|486.16|488.59|485.79|0
1656463370000|2022-06-29 00:42:50|489.15|486.35|488.69|485.89|489.15|486.35|488.69|485.89|0
1656463380000|2022-06-29 00:43:00|488.96|486.16|488.96|486.16|488.96|486.16|488.78|485.98|0
1656463390000|2022-06-29 00:43:10|489.52|486.72|489.52|486.72|489.52|486.72|489.52|486.72|0
1656463400000|2022-06-29 00:43:20|489.15|486.35|489.52|486.72|489.52|486.72|489.15|486.35|0
1656463410000|2022-06-29 00:43:30|489.71|486.91|490.08|487.28|490.08|487.28|489.71|486.91|0
1656463420000|2022-06-29 00:43:40|489.89|487.09|490.08|487.28|490.08|487.28|489.89|487.09|0
1656463430000|2022-06-29 00:43:50|490.27|487.47|490.27|487.47|490.27|487.47|490.27|487.47|0
1656463440000|2022-06-29 00:44:00|490.08|487.28|490.27|487.47|490.27|487.47|489.89|487.09|0
1656463450000|2022-06-29 00:44:10|490.45|487.65|490.45|487.65|490.45|487.65|490.45|487.65|0
1656463460000|2022-06-29 00:44:20|490.27|487.47|490.08|487.28|490.27|487.47|490.08|487.28|0
1656463470000|2022-06-29 00:44:30|489.89|487.09|490.08|487.28|490.08|487.28|489.71|486.91|0
1656463480000|2022-06-29 00:44:40|490.27|487.47|490.45|487.65|490.45|487.65|490.27|487.47|0
1656463490000|2022-06-29 00:44:50|490.64|487.84|490.64|487.84|490.64|487.84|490.64|487.84|0
1656463500000|2022-06-29 00:45:00|490.27|487.47|490.08|487.28|490.45|487.65|490.08|487.28|0
1656463510000|2022-06-29 00:45:10|490.27|487.47|490.08|487.28|490.27|487.47|490.08|487.28|0
1656463520000|2022-06-29 00:45:20|489.89|487.09|489.89|487.09|489.89|487.09|489.89|487.09|0
1656463530000|2022-06-29 00:45:30|489.71|486.91|489.62|486.82|489.71|486.91|489.62|486.82|0
1656463540000|2022-06-29 00:45:40|489.71|486.91|489.71|486.91|489.71|486.91|489.52|486.72|0
1656463550000|2022-06-29 00:45:50|489.8|487|489.71|486.91|489.8|487|489.71|486.91|0
1656463560000|2022-06-29 00:46:00|489.89|487.09|489.71|486.91|489.89|487.09|489.71|486.91|0
1656463570000|2022-06-29 00:46:10|489.52|486.72|489.52|486.72|489.62|486.82|489.52|486.72|0
1656463580000|2022-06-29 00:46:20|489.71|486.91|489.52|486.72|489.71|486.91|489.52|486.72|0
1656463590000|2022-06-29 00:46:30|489.71|486.91|489.71|486.91|489.71|486.91|489.62|486.82|0
1656463600000|2022-06-29 00:46:40|489.89|487.09|489.89|487.09|489.89|487.09|489.89|487.09|0
1656463610000|2022-06-29 00:46:50|489.71|486.91|489.71|486.91|489.71|486.91|489.71|486.91|0
1656463620000|2022-06-29 00:47:00|489.89|487.09|490.08|487.28|490.08|487.28|489.89|487.09|0
1656463630000|2022-06-29 00:47:10|489.89|487.09|489.71|486.91|489.89|487.09|489.71|486.91|0
1656463640000|2022-06-29 00:47:20|489.52|486.72|490.27|487.47|490.27|487.47|489.52|486.72|0
1656463650000|2022-06-29 00:47:30|490.36|487.56|490.45|487.65|490.45|487.65|490.36|487.56|0
1656463680000|2022-06-29 00:48:00|490.36|487.56|490.45|487.65|490.45|487.65|490.36|487.56|0
1656463690000|2022-06-29 00:48:10|490.64|487.84|490.64|487.84|490.64|487.84|490.64|487.84|0
1656463700000|2022-06-29 00:48:20|490.45|487.65|490.36|487.56|490.45|487.65|490.36|487.56|0
1656463710000|2022-06-29 00:48:30|490.45|487.65|490.45|487.65|490.45|487.65|490.45|487.65|0
1656463720000|2022-06-29 00:48:40|490.08|487.28|490.27|487.47|490.27|487.47|490.08|487.28|0
1656463730000|2022-06-29 00:48:50|490.08|487.28|490.08|487.28|490.08|487.28|490.08|487.28|0
1656463740000|2022-06-29 00:49:00|490.27|487.47|490.36|487.56|490.45|487.65|490.27|487.47|0
1656463750000|2022-06-29 00:49:10|490.45|487.65|490.64|487.84|490.64|487.84|490.45|487.65|0
1656463760000|2022-06-29 00:49:20|490.45|487.65|490.45|487.65|490.45|487.65|490.45|487.65|0
1656463780000|2022-06-29 00:49:40|490.64|487.84|490.64|487.84|490.64|487.84|490.64|487.84|0
1656463800000|2022-06-29 00:50:00|490.55|487.75|490.45|487.65|490.55|487.75|490.45|487.65|0
1656463810000|2022-06-29 00:50:10|490.36|487.56|490.36|487.56|490.36|487.56|490.36|487.56|0
1656463820000|2022-06-29 00:50:20|490.26|487.46|490.26|487.46|490.26|487.46|490.26|487.46|0
1656463830000|2022-06-29 00:50:30|490.08|487.28|490.08|487.28|490.26|487.46|490.08|487.28|0
1656463840000|2022-06-29 00:50:40|489.71|486.91|489.62|486.82|489.71|486.91|489.62|486.82|0
1656463850000|2022-06-29 00:50:50|489.71|486.91|489.71|486.91|489.71|486.91|489.71|486.91|0
1656463860000|2022-06-29 00:51:00|489.89|487.09|489.89|487.09|489.89|487.09|489.89|487.09|0
1656463870000|2022-06-29 00:51:10|489.71|486.91|489.71|486.91|489.71|486.91|489.71|486.91|0
1656463900000|2022-06-29 00:51:40|489.52|486.72|489.71|486.91|489.71|486.91|489.52|486.72|0
1656463910000|2022-06-29 00:51:50|489.89|487.09|490.08|487.28|490.08|487.28|489.89|487.09|0
1656463920000|2022-06-29 00:52:00|490.26|487.46|490.26|487.46|490.26|487.46|490.08|487.28|0
1656463930000|2022-06-29 00:52:10|489.89|487.09|489.89|487.09|489.99|487.19|489.7|486.9|0
1656463940000|2022-06-29 00:52:20|490.08|487.28|490.08|487.28|490.08|487.28|490.08|487.28|0
1656463950000|2022-06-29 00:52:30|490.26|487.46|490.45|487.65|490.45|487.65|490.26|487.46|0
1656463960000|2022-06-29 00:52:40|490.26|487.46|490.36|487.56|490.36|487.56|490.26|487.46|0
1656463970000|2022-06-29 00:52:50|490.26|487.46|490.64|487.84|490.64|487.84|490.26|487.46|0
1656463980000|2022-06-29 00:53:00|490.36|487.56|490.26|487.46|490.45|487.65|490.26|487.46|0
1656463990000|2022-06-29 00:53:10|490.17|487.37|490.17|487.37|490.17|487.37|490.17|487.37|0
1656464000000|2022-06-29 00:53:20|490.26|487.46|490.45|487.65|490.45|487.65|490.26|487.46|0
1656464010000|2022-06-29 00:53:30|490.08|487.28|490.17|487.37|490.26|487.46|490.08|487.28|0
1656464020000|2022-06-29 00:53:40|490.26|487.46|490.26|487.46|490.36|487.56|490.26|487.46|0
1656464030000|2022-06-29 00:53:50|490.08|487.28|490.08|487.28|490.08|487.28|489.89|487.09|0
1656464040000|2022-06-29 00:54:00|489.99|487.19|490.08|487.28|490.08|487.28|489.99|487.19|0
1656464050000|2022-06-29 00:54:10|490.17|487.37|490.26|487.46|490.36|487.56|490.17|487.37|0
1656464060000|2022-06-29 00:54:20|490.36|487.56|490.45|487.65|490.45|487.65|490.36|487.56|0
1656464070000|2022-06-29 00:54:30|490.36|487.56|490.45|487.65|490.45|487.65|490.36|487.56|0
1656464080000|2022-06-29 00:54:40|490.64|487.84|490.64|487.84|490.64|487.84|490.64|487.84|0
1656464090000|2022-06-29 00:54:50|490.45|487.65|490.45|487.65|490.45|487.65|490.45|487.65|0
1656464100000|2022-06-29 00:55:00|490.64|487.84|490.92|488.12|490.92|488.12|490.64|487.84|0
1656464110000|2022-06-29 00:55:10|491.01|488.21|490.73|487.93|491.01|488.21|490.64|487.84|0
1656464120000|2022-06-29 00:55:20|490.45|487.65|490.45|487.65|490.45|487.65|490.45|487.65|0
1656464130000|2022-06-29 00:55:30|490.36|487.56|490.08|487.28|490.36|487.56|490.08|487.28|0
1656464140000|2022-06-29 00:55:40|489.89|487.09|490.26|487.46|490.26|487.46|489.89|487.09|0
1656464150000|2022-06-29 00:55:50|490.45|487.65|490.36|487.56|490.45|487.65|490.36|487.56|0
1656464160000|2022-06-29 00:56:00|490.45|487.65|490.45|487.65|490.55|487.75|490.45|487.65|0
1656464170000|2022-06-29 00:56:10|490.26|487.46|490.36|487.56|490.45|487.65|490.26|487.46|0
1656464180000|2022-06-29 00:56:20|490.26|487.46|490.36|487.56|490.45|487.65|490.26|487.46|0
1656464190000|2022-06-29 00:56:30|490.45|487.65|490.26|487.46|490.45|487.65|490.26|487.46|0
1656464200000|2022-06-29 00:56:40|490.17|487.37|490.08|487.28|490.17|487.37|490.08|487.28|0
1656464210000|2022-06-29 00:56:50|490.17|487.37|490.17|487.37|490.17|487.37|490.17|487.37|0
1656464220000|2022-06-29 00:57:00|490.26|487.46|490.26|487.46|490.26|487.46|490.26|487.46|0
1656464230000|2022-06-29 00:57:10|490.45|487.65|490.26|487.46|490.45|487.65|490.26|487.46|0
1656464240000|2022-06-29 00:57:20|490.45|487.65|490.26|487.46|490.45|487.65|490.26|487.46|0
1656464260000|2022-06-29 00:57:40|490.17|487.37|490.17|487.37|490.17|487.37|490.17|487.37|0
1656464270000|2022-06-29 00:57:50|490.26|487.46|490.26|487.46|490.26|487.46|490.26|487.46|0
1656464280000|2022-06-29 00:58:00|490.08|487.28|490.08|487.28|490.17|487.37|490.08|487.28|0
1656464300000|2022-06-29 00:58:20|490.36|487.56|490.36|487.56|490.36|487.56|490.36|487.56|0
1656464310000|2022-06-29 00:58:30|490.45|487.65|491.01|488.21|491.01|488.21|490.45|487.65|0
1656464320000|2022-06-29 00:58:40|490.92|488.12|491.01|488.21|491.01|488.21|490.92|488.12|0
1656464330000|2022-06-29 00:58:50|490.82|488.02|490.82|488.02|490.92|488.12|490.82|488.02|0
1656464340000|2022-06-29 00:59:00|490.73|487.93|490.73|487.93|490.73|487.93|490.73|487.93|0
1656464350000|2022-06-29 00:59:10|490.82|488.02|490.63|487.83|490.82|488.02|490.63|487.83|0
1656464360000|2022-06-29 00:59:20|490.26|487.46|490.26|487.46|490.26|487.46|490.26|487.46|0
1656464370000|2022-06-29 00:59:30|490.45|487.65|490.26|487.46|490.45|487.65|490.26|487.46|0
1656464390000|2022-06-29 00:59:50|490.36|487.56|490.07|487.27|490.36|487.56|490.07|487.27|0
1656464400000|2022-06-29 01:00:00|490.17|487.37|490.63|487.83|490.63|487.83|490.07|487.27|0
1656464410000|2022-06-29 01:00:10|490.73|487.93|490.54|487.74|490.73|487.93|490.54|487.74|0
1656464420000|2022-06-29 01:00:20|490.45|487.65|490.63|487.83|490.63|487.83|490.45|487.65|0
1656464430000|2022-06-29 01:00:30|490.54|487.74|490.17|487.37|490.54|487.74|490.17|487.37|0
1656464440000|2022-06-29 01:00:40|490.07|487.27|490.07|487.27|490.07|487.27|490.07|487.27|0
1656464450000|2022-06-29 01:00:50|489.89|487.09|489.7|486.9|489.89|487.09|489.7|486.9|0
1656464460000|2022-06-29 01:01:00|489.89|487.09|489.52|486.72|489.89|487.09|489.33|486.53|0
1656464470000|2022-06-29 01:01:10|489.61|486.81|489.61|486.81|489.61|486.81|489.61|486.81|0
1656464480000|2022-06-29 01:01:20|489.7|486.9|489.52|486.72|489.7|486.9|489.52|486.72|0
1656464490000|2022-06-29 01:01:30|489.33|486.53|489.43|486.63|489.43|486.63|489.33|486.53|0
1656464500000|2022-06-29 01:01:40|489.52|486.72|489.7|486.9|489.7|486.9|489.52|486.72|0
1656464510000|2022-06-29 01:01:50|489.61|486.81|489.14|486.34|489.7|486.9|488.96|486.16|0
1656464520000|2022-06-29 01:02:00|489.33|486.53|489.52|486.72|489.52|486.72|489.33|486.53|0
1656464530000|2022-06-29 01:02:10|489.43|486.63|489.14|486.34|489.43|486.63|489.14|486.34|0
1656464540000|2022-06-29 01:02:20|489.33|486.53|489.24|486.44|489.33|486.53|489.14|486.34|0
1656464550000|2022-06-29 01:02:30|489.14|486.34|489.33|486.53|489.33|486.53|489.14|486.34|0
1656464560000|2022-06-29 01:02:40|489.43|486.63|489.52|486.72|489.52|486.72|489.33|486.53|0
1656464570000|2022-06-29 01:02:50|489.51|486.71|489.51|486.71|489.51|486.71|489.43|486.63|0
1656464600000|2022-06-29 01:03:20|489.43|486.63|489.43|486.63|489.51|486.71|489.33|486.53|0
1656464610000|2022-06-29 01:03:30|489.51|486.71|489.51|486.71|489.51|486.71|489.51|486.71|0
1656464620000|2022-06-29 01:03:40|489.7|486.9|489.51|486.71|489.7|486.9|489.51|486.71|0
1656464630000|2022-06-29 01:03:50|489.61|486.81|489.51|486.71|489.61|486.81|489.51|486.71|0
1656464640000|2022-06-29 01:04:00|489.7|486.9|489.33|486.53|489.7|486.9|489.33|486.53|0
1656464650000|2022-06-29 01:04:10|489.24|486.44|489.14|486.34|489.33|486.53|489.14|486.34|0
1656464660000|2022-06-29 01:04:20|488.96|486.16|489.24|486.44|489.24|486.44|488.96|486.16|0
1656464670000|2022-06-29 01:04:30|489.14|486.34|488.96|486.16|489.33|486.53|488.96|486.16|0
1656464680000|2022-06-29 01:04:40|488.77|485.97|488.58|485.78|488.77|485.97|488.58|485.78|0
1656464690000|2022-06-29 01:04:50|488.4|485.6|488.21|485.41|488.4|485.6|488.21|485.41|0
1656464700000|2022-06-29 01:05:00|488.4|485.6|488.77|485.97|488.77|485.97|488.4|485.6|0
1656464710000|2022-06-29 01:05:10|488.58|485.78|488.58|485.78|488.58|485.78|488.58|485.78|0
1656464720000|2022-06-29 01:05:20|488.4|485.6|488.4|485.6|488.4|485.6|488.4|485.6|0
1656464730000|2022-06-29 01:05:30|488.58|485.78|488.68|485.88|488.77|485.97|488.58|485.78|0
1656464740000|2022-06-29 01:05:40|488.77|485.97|488.96|486.16|488.96|486.16|488.77|485.97|0
1656464750000|2022-06-29 01:05:50|489.14|486.34|490.07|487.27|490.07|487.27|489.14|486.34|0
1656464770000|2022-06-29 01:06:10|489.89|487.09|489.33|486.53|489.89|487.09|489.33|486.53|0
1656464780000|2022-06-29 01:06:20|489.42|486.62|489.24|486.44|489.42|486.62|489.14|486.34|0
1656464790000|2022-06-29 01:06:30|489.33|486.53|489.33|486.53|489.42|486.62|489.33|486.53|0
1656464800000|2022-06-29 01:06:40|489.42|486.62|489.51|486.71|489.51|486.71|489.42|486.62|0
1656464810000|2022-06-29 01:06:50|489.42|486.62|489.42|486.62|489.42|486.62|489.42|486.62|0
1656464820000|2022-06-29 01:07:00|489.51|486.71|489.51|486.71|489.51|486.71|489.42|486.62|0
1656464830000|2022-06-29 01:07:10|489.33|486.53|489.14|486.34|489.33|486.53|488.95|486.15|0
1656464840000|2022-06-29 01:07:20|488.95|486.15|488.77|485.97|488.95|486.15|488.77|485.97|0
1656464850000|2022-06-29 01:07:30|488.87|486.07|489.14|486.34|489.14|486.34|488.87|486.07|0
1656464860000|2022-06-29 01:07:40|489.33|486.53|489.05|486.25|489.33|486.53|489.05|486.25|0
1656464870000|2022-06-29 01:07:50|488.95|486.15|488.77|485.97|488.95|486.15|488.77|485.97|0
1656464880000|2022-06-29 01:08:00|488.87|486.07|488.95|486.15|488.95|486.15|488.77|485.97|0
1656464890000|2022-06-29 01:08:10|488.87|486.07|488.95|486.15|488.95|486.15|488.87|486.07|0
1656464900000|2022-06-29 01:08:20|488.77|485.97|488.77|485.97|488.87|486.07|488.77|485.97|0
1656464920000|2022-06-29 01:08:40|488.58|485.78|488.58|485.78|488.58|485.78|488.58|485.78|0
1656464940000|2022-06-29 01:09:00|488.77|485.97|488.86|486.06|488.86|486.06|488.77|485.97|0
1656464950000|2022-06-29 01:09:10|488.68|485.88|488.77|485.97|488.77|485.97|488.68|485.88|0
1656464970000|2022-06-29 01:09:30|488.68|485.88|488.68|485.88|488.77|485.97|488.58|485.78|0
1656464980000|2022-06-29 01:09:40|488.77|485.97|489.05|486.25|489.05|486.25|488.77|485.97|0
1656464990000|2022-06-29 01:09:50|488.95|486.15|488.86|486.06|488.95|486.15|488.86|486.06|0
1656465000000|2022-06-29 01:10:00|489.05|486.25|489.05|486.25|489.05|486.25|488.86|486.06|0
1656465010000|2022-06-29 01:10:10|489.14|486.34|488.95|486.15|489.14|486.34|488.95|486.15|0
1656465020000|2022-06-29 01:10:20|489.05|486.25|489.14|486.34|489.14|486.34|488.95|486.15|0
1656465030000|2022-06-29 01:10:30|488.77|485.97|488.95|486.15|488.95|486.15|488.77|485.97|0
1656465040000|2022-06-29 01:10:40|488.77|485.97|488.77|485.97|488.77|485.97|488.77|485.97|0
1656465050000|2022-06-29 01:10:50|488.95|486.15|488.95|486.15|488.95|486.15|488.95|486.15|0
1656465060000|2022-06-29 01:11:00|488.86|486.06|488.77|485.97|488.86|486.06|488.77|485.97|0
1656465070000|2022-06-29 01:11:10|488.95|486.15|488.95|486.15|488.95|486.15|488.95|486.15|0
1656465080000|2022-06-29 01:11:20|488.86|486.06|488.95|486.15|488.95|486.15|488.77|485.97|0
1656465090000|2022-06-29 01:11:30|488.86|486.06|488.95|486.15|488.95|486.15|488.86|486.06|0
1656465100000|2022-06-29 01:11:40|489.14|486.34|488.95|486.15|489.14|486.34|488.95|486.15|0
1656465110000|2022-06-29 01:11:50|489.14|486.34|489.33|486.53|489.33|486.53|489.14|486.34|0
1656465120000|2022-06-29 01:12:00|489.24|486.44|489.24|486.44|489.33|486.53|489.24|486.44|0
1656465130000|2022-06-29 01:12:10|489.33|486.53|489.14|486.34|489.33|486.53|489.14|486.34|0
1656465140000|2022-06-29 01:12:20|489.24|486.44|488.95|486.15|489.24|486.44|488.95|486.15|0
1656465150000|2022-06-29 01:12:30|489.05|486.25|489.33|486.53|489.33|486.53|488.95|486.15|0
1656465160000|2022-06-29 01:12:40|489.42|486.62|489.7|486.9|489.7|486.9|489.42|486.62|0
1656465170000|2022-06-29 01:12:50|489.88|487.08|489.51|486.71|489.88|487.08|489.51|486.71|0
1656465180000|2022-06-29 01:13:00|489.14|486.34|489.14|486.34|489.33|486.53|489.14|486.34|0
1656465190000|2022-06-29 01:13:10|489.33|486.53|489.51|486.71|489.51|486.71|489.33|486.53|0
1656465200000|2022-06-29 01:13:20|489.42|486.62|489.33|486.53|489.42|486.62|489.33|486.53|0
1656465210000|2022-06-29 01:13:30|489.42|486.62|489.42|486.62|489.42|486.62|489.42|486.62|0
1656465220000|2022-06-29 01:13:40|489.51|486.71|489.24|486.44|489.51|486.71|489.14|486.34|0
1656465230000|2022-06-29 01:13:50|489.14|486.34|489.42|486.62|489.42|486.62|489.14|486.34|0
1656465240000|2022-06-29 01:14:00|489.32|486.52|489.14|486.34|489.32|486.52|489.14|486.34|0
1656465250000|2022-06-29 01:14:10|488.95|486.15|488.77|485.97|488.95|486.15|488.77|485.97|0
1656465260000|2022-06-29 01:14:20|488.95|486.15|488.77|485.97|488.95|486.15|488.77|485.97|0
1656465270000|2022-06-29 01:14:30|488.58|485.78|488.58|485.78|488.58|485.78|488.58|485.78|0
1656465280000|2022-06-29 01:14:40|488.39|485.59|488.58|485.78|488.58|485.78|488.39|485.59|0
1656465290000|2022-06-29 01:14:50|488.49|485.69|488.58|485.78|488.58|485.78|488.39|485.59|0
1656465300000|2022-06-29 01:15:00|488.86|486.06|488.77|485.97|488.86|486.06|488.58|485.78|0
1656465310000|2022-06-29 01:15:10|488.86|486.06|488.77|485.97|488.86|486.06|488.58|485.78|0
1656465320000|2022-06-29 01:15:20|488.68|485.88|488.77|485.97|488.77|485.97|488.58|485.78|0
1656465330000|2022-06-29 01:15:30|488.68|485.88|488.86|486.06|488.86|486.06|488.68|485.88|0
1656465340000|2022-06-29 01:15:40|488.95|486.15|488.58|485.78|488.95|486.15|488.58|485.78|0
1656465350000|2022-06-29 01:15:50|488.68|485.88|488.77|485.97|488.77|485.97|488.68|485.88|0
1656465360000|2022-06-29 01:16:00|488.68|485.88|488.58|485.78|488.77|485.97|488.58|485.78|0
1656465370000|2022-06-29 01:16:10|488.49|485.69|488.68|485.88|488.68|485.88|488.49|485.69|0
1656465380000|2022-06-29 01:16:20|488.58|485.78|489.05|486.25|489.05|486.25|488.58|485.78|0
1656465390000|2022-06-29 01:16:30|488.77|485.97|488.95|486.15|488.95|486.15|488.77|485.97|0
1656465400000|2022-06-29 01:16:40|488.86|486.06|488.86|486.06|488.95|486.15|488.86|486.06|0
1656465410000|2022-06-29 01:16:50|488.77|485.97|488.77|485.97|488.77|485.97|488.77|485.97|0
1656465430000|2022-06-29 01:17:10|488.58|485.78|488.58|485.78|488.58|485.78|488.58|485.78|0
1656465440000|2022-06-29 01:17:20|488.21|485.41|488.21|485.41|488.21|485.41|488.21|485.41|0
1656465450000|2022-06-29 01:17:30|488.39|485.59|488.39|485.59|488.39|485.59|488.39|485.59|0
1656465460000|2022-06-29 01:17:40|488.58|485.78|488.58|485.78|488.58|485.78|488.49|485.69|0
1656465470000|2022-06-29 01:17:50|488.77|485.97|488.95|486.15|488.95|486.15|488.77|485.97|0
1656465480000|2022-06-29 01:18:00|488.77|485.97|488.77|485.97|488.77|485.97|488.77|485.97|0
1656465490000|2022-06-29 01:18:10|488.86|486.06|488.95|486.15|488.95|486.15|488.86|486.06|0
1656465500000|2022-06-29 01:18:20|488.86|486.06|488.76|485.96|488.86|486.06|488.76|485.96|0
1656465510000|2022-06-29 01:18:30|488.58|485.78|488.49|485.69|488.58|485.78|488.39|485.59|0
1656465520000|2022-06-29 01:18:40|488.39|485.59|488.58|485.78|488.58|485.78|488.39|485.59|0
1656465530000|2022-06-29 01:18:50|488.68|485.88|488.58|485.78|488.68|485.88|488.58|485.78|0
1656465560000|2022-06-29 01:19:20|488.49|485.69|488.58|485.78|488.58|485.78|488.49|485.69|0
1656465570000|2022-06-29 01:19:30|488.39|485.59|488.3|485.5|488.49|485.69|488.3|485.5|0
1656465580000|2022-06-29 01:19:40|488.39|485.59|488.3|485.5|488.39|485.59|488.3|485.5|0
1656465590000|2022-06-29 01:19:50|488.39|485.59|487.83|485.03|488.58|485.78|487.83|485.03|0
1656465600000|2022-06-29 01:20:00|487.65|484.85|487.56|484.76|487.65|484.85|487.56|484.76|0
1656465610000|2022-06-29 01:20:10|487.83|485.03|487.75|484.95|487.83|485.03|487.65|484.85|0
1656465620000|2022-06-29 01:20:20|487.56|484.76|487.46|484.66|487.56|484.76|487.46|484.66|0
1656465630000|2022-06-29 01:20:30|487.28|484.48|487.28|484.48|487.37|484.57|487.28|484.48|0
1656465640000|2022-06-29 01:20:40|487.09|484.29|487.28|484.48|487.28|484.48|487|484.2|0
1656465660000|2022-06-29 01:21:00|487.09|484.29|487.46|484.66|487.46|484.66|487.09|484.29|0
1656465670000|2022-06-29 01:21:10|487.56|484.76|487.28|484.48|487.56|484.76|487.28|484.48|0
1656465690000|2022-06-29 01:21:30|487.09|484.29|487.09|484.29|487.09|484.29|487.09|484.29|0
1656465700000|2022-06-29 01:21:40|486.9|484.1|486.9|484.1|486.9|484.1|486.9|484.1|0
1656465710000|2022-06-29 01:21:50|487.09|484.29|487.19|484.39|487.19|484.39|487.09|484.29|0
1656465720000|2022-06-29 01:22:00|487.28|484.48|487.46|484.66|487.56|484.76|487.28|484.48|0
1656465730000|2022-06-29 01:22:10|487.56|484.76|487.65|484.85|487.65|484.85|487.56|484.76|0
1656465740000|2022-06-29 01:22:20|487.56|484.76|487.28|484.48|487.56|484.76|487.28|484.48|0
1656465750000|2022-06-29 01:22:30|487.37|484.57|487.28|484.48|487.37|484.57|487.28|484.48|0
1656465760000|2022-06-29 01:22:40|487.37|484.57|487.56|484.76|487.56|484.76|487.37|484.57|0
1656465770000|2022-06-29 01:22:50|487.46|484.66|487.56|484.76|487.56|484.76|487.46|484.66|0
1656465780000|2022-06-29 01:23:00|487.83|485.03|487.83|485.03|487.93|485.13|487.83|485.03|0
1656465790000|2022-06-29 01:23:10|488.02|485.22|488.39|485.59|488.39|485.59|488.02|485.22|0
1656465800000|2022-06-29 01:23:20|488.58|485.78|488.76|485.96|488.76|485.96|488.49|485.69|0
1656465810000|2022-06-29 01:23:30|488.58|485.78|488.58|485.78|488.58|485.78|488.58|485.78|0
1656465820000|2022-06-29 01:23:40|488.76|485.96|488.95|486.15|488.95|486.15|488.58|485.78|0
1656465830000|2022-06-29 01:23:50|488.67|485.87|488.58|485.78|488.67|485.87|488.58|485.78|0
1656465840000|2022-06-29 01:24:00|488.3|485.5|488.2|485.4|488.39|485.59|488.2|485.4|0
1656465850000|2022-06-29 01:24:10|488.39|485.59|488.02|485.22|488.39|485.59|488.02|485.22|0
1656465860000|2022-06-29 01:24:20|487.74|484.94|487.65|484.85|487.83|485.03|487.65|484.85|0
1656465870000|2022-06-29 01:24:30|487.74|484.94|487.74|484.94|487.74|484.94|487.74|484.94|0
1656465880000|2022-06-29 01:24:40|487.46|484.66|487.74|484.94|487.74|484.94|487.46|484.66|0
1656465890000|2022-06-29 01:24:50|487.65|484.85|487.74|484.94|487.74|484.94|487.65|484.85|0
1656465900000|2022-06-29 01:25:00|487.83|485.03|487.74|484.94|487.83|485.03|487.74|484.94|0
1656465910000|2022-06-29 01:25:10|487.83|485.03|488.02|485.22|488.02|485.22|487.83|485.03|0
1656465920000|2022-06-29 01:25:20|487.83|485.03|487.83|485.03|488.02|485.22|487.83|485.03|0
1656465930000|2022-06-29 01:25:30|488.02|485.22|487.83|485.03|488.02|485.22|487.83|485.03|0
1656465940000|2022-06-29 01:25:40|488.02|485.22|487.83|485.03|488.02|485.22|487.83|485.03|0
1656465950000|2022-06-29 01:25:50|487.74|484.94|487.65|484.85|487.74|484.94|487.65|484.85|0
1656465960000|2022-06-29 01:26:00|487.56|484.76|487.65|484.85|487.65|484.85|487.56|484.76|0
1656465970000|2022-06-29 01:26:10|487.46|484.66|487.56|484.76|487.56|484.76|487.46|484.66|0
1656465980000|2022-06-29 01:26:20|487.46|484.66|487.46|484.66|487.46|484.66|487.46|484.66|0
1656466010000|2022-06-29 01:26:50|486.9|484.1|486.72|483.92|486.9|484.1|486.72|483.92|0
1656466020000|2022-06-29 01:27:00|486.53|483.73|486.9|484.1|486.9|484.1|486.53|483.73|0
1656466030000|2022-06-29 01:27:10|486.72|483.92|486.53|483.73|486.72|483.92|486.53|483.73|0
1656466040000|2022-06-29 01:27:20|485.97|483.17|485.97|483.17|485.97|483.17|485.97|483.17|0
1656466050000|2022-06-29 01:27:30|485.79|482.99|485.97|483.17|485.97|483.17|485.6|482.8|0
1656466060000|2022-06-29 01:27:40|486.07|483.27|485.79|482.99|486.07|483.27|485.79|482.99|0
1656466070000|2022-06-29 01:27:50|485.89|483.09|485.97|483.17|485.97|483.17|485.79|482.99|0
1656466080000|2022-06-29 01:28:00|486.07|483.27|486.26|483.46|486.26|483.46|486.07|483.27|0
1656466090000|2022-06-29 01:28:10|486.16|483.36|485.97|483.17|486.16|483.36|485.97|483.17|0
1656466100000|2022-06-29 01:28:20|486.07|483.27|485.6|482.8|486.07|483.27|485.42|482.62|0
1656466110000|2022-06-29 01:28:30|485.79|482.99|486.16|483.36|486.16|483.36|485.79|482.99|0
1656466120000|2022-06-29 01:28:40|486.35|483.55|486.35|483.55|486.35|483.55|486.16|483.36|0
1656466130000|2022-06-29 01:28:50|486.16|483.36|485.79|482.99|486.16|483.36|485.79|482.99|0
1656466140000|2022-06-29 01:29:00|485.7|482.9|485.89|483.09|485.97|483.17|485.7|482.9|0
1656466150000|2022-06-29 01:29:10|485.97|483.17|486.07|483.27|486.16|483.36|485.97|483.17|0
1656466160000|2022-06-29 01:29:20|485.97|483.17|485.97|483.17|486.16|483.36|485.97|483.17|0
1656466170000|2022-06-29 01:29:30|485.89|483.09|485.79|482.99|485.89|483.09|485.79|482.99|0
1656466180000|2022-06-29 01:29:40|485.6|482.8|485.42|482.62|485.6|482.8|485.42|482.62|0
1656466190000|2022-06-29 01:29:50|485.51|482.71|485.23|482.43|485.51|482.71|485.23|482.43|0
1656466200000|2022-06-29 01:30:00|485.14|482.34|485.05|482.25|485.6|482.8|485.05|482.25|0
1656466210000|2022-06-29 01:30:10|484.86|482.06|484.49|481.69|484.86|482.06|484.49|481.69|0
1656466220000|2022-06-29 01:30:20|484.4|481.6|484.22|481.42|484.4|481.6|484.22|481.42|0
1656466230000|2022-06-29 01:30:30|484.12|481.32|484.03|481.23|484.31|481.51|484.03|481.23|0
1656466240000|2022-06-29 01:30:40|483.94|481.14|483.85|481.05|483.94|481.14|483.75|480.95|0
1656466250000|2022-06-29 01:30:50|483.94|481.14|483.57|480.77|483.94|481.14|483.57|480.77|0
1656466260000|2022-06-29 01:31:00|483.66|480.86|483.94|481.14|483.94|481.14|483.66|480.86|0
1656466270000|2022-06-29 01:31:10|484.12|481.32|484.12|481.32|484.12|481.32|483.94|481.14|0
1656466280000|2022-06-29 01:31:20|484.31|481.51|484.49|481.69|484.49|481.69|484.31|481.51|0
1656466290000|2022-06-29 01:31:30|484.22|481.42|484.4|481.6|484.4|481.6|484.12|481.32|0
1656466300000|2022-06-29 01:31:40|484.59|481.79|484.68|481.88|484.68|481.88|484.49|481.69|0
1656466310000|2022-06-29 01:31:50|484.86|482.06|484.86|482.06|484.86|482.06|484.86|482.06|0
1656466320000|2022-06-29 01:32:00|484.77|481.97|485.05|482.25|485.05|482.25|484.77|481.97|0
1656466330000|2022-06-29 01:32:10|485.14|482.34|485.33|482.53|485.42|482.62|485.14|482.34|0
1656466340000|2022-06-29 01:32:20|485.23|482.43|485.14|482.34|485.23|482.43|485.14|482.34|0
1656466350000|2022-06-29 01:32:30|485.42|482.62|485.51|482.71|485.7|482.9|485.42|482.62|0
1656466360000|2022-06-29 01:32:40|485.6|482.8|485.88|483.08|485.88|483.08|485.6|482.8|0
1656466370000|2022-06-29 01:32:50|485.97|483.17|485.51|482.71|485.97|483.17|485.51|482.71|0
1656466380000|2022-06-29 01:33:00|485.6|482.8|485.6|482.8|485.7|482.9|485.6|482.8|0
1656466390000|2022-06-29 01:33:10|485.7|482.9|485.7|482.9|485.7|482.9|485.7|482.9|0
1656466400000|2022-06-29 01:33:20|485.79|482.99|485.51|482.71|485.79|482.99|485.51|482.71|0
1656466410000|2022-06-29 01:33:30|485.6|482.8|485.6|482.8|485.6|482.8|485.6|482.8|0
1656466420000|2022-06-29 01:33:40|485.23|482.43|485.42|482.62|485.51|482.71|485.23|482.43|0
1656466430000|2022-06-29 01:33:50|485.6|482.8|485.6|482.8|485.6|482.8|485.6|482.8|0
1656466440000|2022-06-29 01:34:00|485.79|482.99|485.6|482.8|485.79|482.99|485.6|482.8|0
1656466450000|2022-06-29 01:34:10|485.42|482.62|485.42|482.62|485.42|482.62|485.42|482.62|0
1656466460000|2022-06-29 01:34:20|485.23|482.43|485.51|482.71|485.6|482.8|485.23|482.43|0
1656466470000|2022-06-29 01:34:30|485.42|482.62|485.6|482.8|485.6|482.8|485.23|482.43|0
1656466480000|2022-06-29 01:34:40|485.42|482.62|485.51|482.71|485.6|482.8|485.42|482.62|0
1656466490000|2022-06-29 01:34:50|485.6|482.8|485.23|482.43|485.6|482.8|485.23|482.43|0
1656466500000|2022-06-29 01:35:00|485.42|482.62|485.6|482.8|485.6|482.8|485.14|482.34|0
1656466510000|2022-06-29 01:35:10|485.51|482.71|485.51|482.71|485.51|482.71|485.51|482.71|0
1656466520000|2022-06-29 01:35:20|485.42|482.62|485.23|482.43|485.42|482.62|485.23|482.43|0
1656466530000|2022-06-29 01:35:30|484.86|482.06|484.96|482.16|484.96|482.16|484.86|482.06|0
1656466540000|2022-06-29 01:35:40|484.86|482.06|485.04|482.24|485.04|482.24|484.86|482.06|0
1656466550000|2022-06-29 01:35:50|484.77|481.97|484.77|481.97|484.77|481.97|484.67|481.87|0
1656466560000|2022-06-29 01:36:00|484.49|481.69|484.12|481.32|484.49|481.69|484.12|481.32|0
1656466570000|2022-06-29 01:36:10|483.93|481.13|483.75|480.95|483.93|481.13|483.75|480.95|0
1656466580000|2022-06-29 01:36:20|483.56|480.76|483.56|480.76|483.56|480.76|483.56|480.76|0
1656466590000|2022-06-29 01:36:30|483.75|480.95|483.75|480.95|483.93|481.13|483.75|480.95|0
1656466600000|2022-06-29 01:36:40|483.47|480.67|483.47|480.67|483.47|480.67|483.47|480.67|0
1656466610000|2022-06-29 01:36:50|483.56|480.76|483.56|480.76|483.56|480.76|483.38|480.58|0
1656466620000|2022-06-29 01:37:00|483.38|480.58|483.47|480.67|483.47|480.67|483.38|480.58|0
1656466630000|2022-06-29 01:37:10|483.56|480.76|484.49|481.69|484.49|481.69|483.56|480.76|0
1656466640000|2022-06-29 01:37:20|483.93|481.13|483.75|480.95|483.93|481.13|483.75|480.95|0
1656466650000|2022-06-29 01:37:30|483.66|480.86|483.75|480.95|483.75|480.95|483.56|480.76|0
1656466660000|2022-06-29 01:37:40|483.56|480.76|483.56|480.76|483.66|480.86|483.56|480.76|0
1656466670000|2022-06-29 01:37:50|483.38|480.58|483.38|480.58|483.47|480.67|483.38|480.58|0
1656466690000|2022-06-29 01:38:10|483.19|480.39|482.64|479.84|483.19|480.39|482.64|479.84|0
1656466700000|2022-06-29 01:38:20|482.73|479.93|482.45|479.65|482.73|479.93|482.45|479.65|0
1656466710000|2022-06-29 01:38:30|482.55|479.75|482.45|479.65|482.55|479.75|482.45|479.65|0
1656466720000|2022-06-29 01:38:40|482.64|479.84|482.82|480.02|483.01|480.21|482.64|479.84|0
1656466730000|2022-06-29 01:38:50|483.01|480.21|483.1|480.3|483.1|480.3|483.01|480.21|0
1656466740000|2022-06-29 01:39:00|483.01|480.21|483.47|480.67|483.56|480.76|483.01|480.21|0
1656466750000|2022-06-29 01:39:10|483.38|480.58|483.38|480.58|483.38|480.58|483.29|480.49|0
1656466760000|2022-06-29 01:39:20|483.56|480.76|483.56|480.76|483.56|480.76|483.56|480.76|0
1656466770000|2022-06-29 01:39:30|483.47|480.67|483.56|480.76|483.56|480.76|483.47|480.67|0
1656466780000|2022-06-29 01:39:40|483.75|480.95|484.12|481.32|484.12|481.32|483.75|480.95|0
1656466790000|2022-06-29 01:39:50|484.03|481.23|484.03|481.23|484.12|481.32|484.03|481.23|0
1656466800000|2022-06-29 01:40:00|483.93|481.13|484.12|481.32|484.12|481.32|483.75|480.95|0
1656466810000|2022-06-29 01:40:10|484.03|481.23|483.75|480.95|484.03|481.23|483.75|480.95|0
1656466820000|2022-06-29 01:40:20|483.84|481.04|484.3|481.5|484.3|481.5|483.84|481.04|0
1656466830000|2022-06-29 01:40:30|485.04|482.24|484.67|481.87|485.04|482.24|484.67|481.87|0
1656466840000|2022-06-29 01:40:40|484.86|482.06|484.86|482.06|484.86|482.06|484.77|481.97|0
1656466850000|2022-06-29 01:40:50|484.95|482.15|485.04|482.24|485.04|482.24|484.95|482.15|0
1656466860000|2022-06-29 01:41:00|485.23|482.43|485.6|482.8|485.6|482.8|485.23|482.43|0
1656466870000|2022-06-29 01:41:10|485.78|482.98|485.88|483.08|485.88|483.08|485.7|482.9|0
1656466880000|2022-06-29 01:41:20|485.97|483.17|485.78|482.98|485.97|483.17|485.78|482.98|0
1656466890000|2022-06-29 01:41:30|485.6|482.8|485.23|482.43|485.6|482.8|485.23|482.43|0
1656466900000|2022-06-29 01:41:40|485.32|482.52|485.04|482.24|485.32|482.52|485.04|482.24|0
1656466910000|2022-06-29 01:41:50|485.14|482.34|485.14|482.34|485.14|482.34|484.86|482.06|0
1656466920000|2022-06-29 01:42:00|485.23|482.43|485.78|482.98|485.78|482.98|485.23|482.43|0
1656466930000|2022-06-29 01:42:10|485.7|482.9|485.78|482.98|485.78|482.98|485.51|482.71|0
1656466940000|2022-06-29 01:42:20|485.88|483.08|485.78|482.98|485.97|483.17|485.78|482.98|0
1656466950000|2022-06-29 01:42:30|485.88|483.08|485.51|482.71|485.88|483.08|485.51|482.71|0
1656466960000|2022-06-29 01:42:40|485.41|482.61|485.32|482.52|485.41|482.61|485.32|482.52|0
1656466970000|2022-06-29 01:42:50|485.97|483.17|485.6|482.8|485.97|483.17|485.6|482.8|0
1656466980000|2022-06-29 01:43:00|485.97|483.17|485.97|483.17|485.97|483.17|485.78|482.98|0
1656466990000|2022-06-29 01:43:10|485.78|482.98|485.97|483.17|485.97|483.17|485.78|482.98|0
1656467000000|2022-06-29 01:43:20|486.15|483.35|486.15|483.35|486.34|483.54|486.15|483.35|0
1656467010000|2022-06-29 01:43:30|486.34|483.54|486.34|483.54|486.34|483.54|486.15|483.35|0
1656467020000|2022-06-29 01:43:40|486.15|483.35|486.25|483.45|486.34|483.54|486.15|483.35|0
1656467030000|2022-06-29 01:43:50|486.15|483.35|486.34|483.54|486.53|483.73|486.15|483.35|0
1656467040000|2022-06-29 01:44:00|486.71|483.91|486.34|483.54|486.71|483.91|486.34|483.54|0
1656467050000|2022-06-29 01:44:10|485.97|483.17|485.6|482.8|485.97|483.17|485.6|482.8|0
1656467060000|2022-06-29 01:44:20|485.41|482.61|486.07|483.27|486.07|483.27|485.41|482.61|0
1656467070000|2022-06-29 01:44:30|486.15|483.35|485.97|483.17|486.15|483.35|485.97|483.17|0
1656467080000|2022-06-29 01:44:40|486.25|483.45|486.15|483.35|486.25|483.45|486.15|483.35|0
1656467090000|2022-06-29 01:44:50|485.97|483.17|485.97|483.17|485.97|483.17|485.97|483.17|0
1656467100000|2022-06-29 01:45:00|485.78|482.98|486.15|483.35|486.34|483.54|485.78|482.98|0
1656467110000|2022-06-29 01:45:10|485.97|483.17|485.97|483.17|486.15|483.35|485.97|483.17|0
1656467120000|2022-06-29 01:45:20|485.78|482.98|485.6|482.8|485.78|482.98|485.6|482.8|0
1656467130000|2022-06-29 01:45:30|485.69|482.89|485.6|482.8|485.69|482.89|485.6|482.8|0
1656467140000|2022-06-29 01:45:40|485.69|482.89|486.06|483.26|486.06|483.26|485.69|482.89|0
1656467150000|2022-06-29 01:45:50|486.15|483.35|485.97|483.17|486.15|483.35|485.97|483.17|0
1656467160000|2022-06-29 01:46:00|486.15|483.35|486.15|483.35|486.15|483.35|485.97|483.17|0
1656467170000|2022-06-29 01:46:10|486.25|483.45|486.71|483.91|486.71|483.91|486.25|483.45|0
1656467180000|2022-06-29 01:46:20|486.52|483.72|486.52|483.72|486.52|483.72|486.52|483.72|0
1656467190000|2022-06-29 01:46:30|486.44|483.64|486.62|483.82|486.62|483.82|486.44|483.64|0
1656467200000|2022-06-29 01:46:40|486.71|483.91|486.81|484.01|486.9|484.1|486.71|483.91|0
1656467210000|2022-06-29 01:46:50|486.62|483.82|486.15|483.35|486.62|483.82|486.15|483.35|0
1656467220000|2022-06-29 01:47:00|486.44|483.64|486.52|483.72|486.52|483.72|486.15|483.35|0
1656467230000|2022-06-29 01:47:10|486.71|483.91|486.71|483.91|486.71|483.91|486.52|483.72|0
1656467240000|2022-06-29 01:47:20|486.52|483.72|486.71|483.91|486.71|483.91|486.52|483.72|0
1656467250000|2022-06-29 01:47:30|486.52|483.72|486.71|483.91|486.71|483.91|486.52|483.72|0
1656467260000|2022-06-29 01:47:40|486.81|484.01|486.9|484.1|486.9|484.1|486.81|484.01|0
1656467270000|2022-06-29 01:47:50|486.52|483.72|486.15|483.35|486.52|483.72|486.15|483.35|0
1656467280000|2022-06-29 01:48:00|486.44|483.64|486.44|483.64|486.44|483.64|486.34|483.54|0
1656467290000|2022-06-29 01:48:10|486.71|483.91|486.71|483.91|486.71|483.91|486.52|483.72|0
1656467300000|2022-06-29 01:48:20|486.62|483.82|486.71|483.91|486.71|483.91|486.62|483.82|0
1656467310000|2022-06-29 01:48:30|486.9|484.1|486.9|484.1|486.9|484.1|486.9|484.1|0
1656467330000|2022-06-29 01:48:50|487.27|484.47|487.27|484.47|487.27|484.47|487.27|484.47|0
1656467340000|2022-06-29 01:49:00|487.08|484.28|487.08|484.28|487.08|484.28|487.08|484.28|0
1656467350000|2022-06-29 01:49:10|486.9|484.1|487.08|484.28|487.08|484.28|486.9|484.1|0
1656467360000|2022-06-29 01:49:20|486.9|484.1|487.08|484.28|487.18|484.38|486.9|484.1|0
1656467370000|2022-06-29 01:49:30|487.27|484.47|487.27|484.47|487.27|484.47|487.27|484.47|0
1656467400000|2022-06-29 01:50:00|487.18|484.38|487.27|484.47|487.27|484.47|487.18|484.38|0
1656467410000|2022-06-29 01:50:10|487.45|484.65|487.27|484.47|487.45|484.65|487.27|484.47|0
1656467420000|2022-06-29 01:50:20|487.08|484.28|487.08|484.28|487.08|484.28|487.08|484.28|0
1656467430000|2022-06-29 01:50:30|487.27|484.47|487.08|484.28|487.27|484.47|486.89|484.09|0
1656467440000|2022-06-29 01:50:40|486.89|484.09|486.89|484.09|486.89|484.09|486.89|484.09|0
1656467450000|2022-06-29 01:50:50|487.08|484.28|487.08|484.28|487.08|484.28|487.08|484.28|0
1656467460000|2022-06-29 01:51:00|486.99|484.19|487.08|484.28|487.08|484.28|486.99|484.19|0
1656467470000|2022-06-29 01:51:10|487.36|484.56|487.45|484.65|487.45|484.65|487.36|484.56|0
1656467480000|2022-06-29 01:51:20|487.55|484.75|487.64|484.84|487.64|484.84|487.55|484.75|0
1656467490000|2022-06-29 01:51:30|487.55|484.75|487.45|484.65|487.55|484.75|487.45|484.65|0
1656467500000|2022-06-29 01:51:40|487.27|484.47|486.99|484.19|487.27|484.47|486.99|484.19|0
1656467510000|2022-06-29 01:51:50|486.89|484.09|486.71|483.91|486.89|484.09|486.71|483.91|0
1656467520000|2022-06-29 01:52:00|486.52|483.72|486.52|483.72|486.62|483.82|486.52|483.72|0
1656467530000|2022-06-29 01:52:10|486.34|483.54|486.52|483.72|486.52|483.72|486.34|483.54|0
1656467540000|2022-06-29 01:52:20|486.34|483.54|486.15|483.35|486.34|483.54|486.15|483.35|0
1656467550000|2022-06-29 01:52:30|486.34|483.54|486.15|483.35|486.34|483.54|486.06|483.26|0
1656467560000|2022-06-29 01:52:40|486.25|483.45|485.88|483.08|486.25|483.45|485.88|483.08|0
1656467570000|2022-06-29 01:52:50|485.97|483.17|486.15|483.35|486.15|483.35|485.78|482.98|0
1656467580000|2022-06-29 01:53:00|486.06|483.26|486.15|483.35|486.15|483.35|486.06|483.26|0
1656467590000|2022-06-29 01:53:10|485.97|483.17|485.97|483.17|485.97|483.17|485.97|483.17|0
1656467600000|2022-06-29 01:53:20|485.88|483.08|485.78|482.98|485.88|483.08|485.78|482.98|0
1656467610000|2022-06-29 01:53:30|485.97|483.17|485.88|483.08|485.97|483.17|485.88|483.08|0
1656467620000|2022-06-29 01:53:40|485.97|483.17|486.15|483.35|486.15|483.35|485.97|483.17|0
1656467630000|2022-06-29 01:53:50|485.97|483.17|486.06|483.26|486.06|483.26|485.97|483.17|0
1656467640000|2022-06-29 01:54:00|486.34|483.54|486.52|483.72|486.71|483.91|486.34|483.54|0
1656467650000|2022-06-29 01:54:10|486.43|483.63|486.25|483.45|486.43|483.63|486.25|483.45|0
1656467660000|2022-06-29 01:54:20|486.15|483.35|486.15|483.35|486.25|483.45|486.15|483.35|0
1656467670000|2022-06-29 01:54:30|486.25|483.45|486.15|483.35|486.25|483.45|486.15|483.35|0
1656467680000|2022-06-29 01:54:40|485.97|483.17|485.97|483.17|485.97|483.17|485.78|482.98|0
1656467690000|2022-06-29 01:54:50|486.25|483.45|486.25|483.45|486.25|483.45|486.25|483.45|0
1656467700000|2022-06-29 01:55:00|486.34|483.54|486.34|483.54|486.52|483.72|486.34|483.54|0
1656467710000|2022-06-29 01:55:10|486.25|483.45|486.34|483.54|486.34|483.54|486.15|483.35|0
1656467720000|2022-06-29 01:55:20|486.25|483.45|486.52|483.72|486.52|483.72|486.25|483.45|0
1656467730000|2022-06-29 01:55:30|486.71|483.91|486.62|483.82|486.71|483.91|486.62|483.82|0
1656467740000|2022-06-29 01:55:40|486.52|483.72|486.25|483.45|486.52|483.72|486.25|483.45|0
1656467750000|2022-06-29 01:55:50|486.15|483.35|485.78|482.98|486.15|483.35|485.78|482.98|0
1656467760000|2022-06-29 01:56:00|485.59|482.79|485.88|483.08|485.88|483.08|485.59|482.79|0
1656467770000|2022-06-29 01:56:10|485.96|483.16|485.69|482.89|485.96|483.16|485.69|482.89|0
1656467780000|2022-06-29 01:56:20|485.78|482.98|485.88|483.08|485.88|483.08|485.78|482.98|0
1656467790000|2022-06-29 01:56:30|485.78|482.98|485.96|483.16|485.96|483.16|485.78|482.98|0
1656467800000|2022-06-29 01:56:40|486.06|483.26|485.88|483.08|486.06|483.26|485.88|483.08|0
1656467810000|2022-06-29 01:56:50|485.96|483.16|485.78|482.98|485.96|483.16|485.78|482.98|0
1656467820000|2022-06-29 01:57:00|485.88|483.08|485.88|483.08|485.88|483.08|485.78|482.98|0
1656467830000|2022-06-29 01:57:10|485.78|482.98|485.96|483.16|485.96|483.16|485.78|482.98|0
1656467840000|2022-06-29 01:57:20|485.88|483.08|485.78|482.98|485.88|483.08|485.78|482.98|0
1656467850000|2022-06-29 01:57:30|485.59|482.79|485.5|482.7|485.59|482.79|485.5|482.7|0
1656467860000|2022-06-29 01:57:40|485.59|482.79|485.96|483.16|485.96|483.16|485.59|482.79|0
1656467870000|2022-06-29 01:57:50|486.15|483.35|486.43|483.63|486.43|483.63|486.15|483.35|0
1656467880000|2022-06-29 01:58:00|486.34|483.54|486.34|483.54|486.34|483.54|486.34|483.54|0
1656467890000|2022-06-29 01:58:10|486.25|483.45|486.43|483.63|486.43|483.63|486.25|483.45|0
1656467900000|2022-06-29 01:58:20|486.34|483.54|486.33|483.53|486.34|483.54|486.15|483.35|0
1656467910000|2022-06-29 01:58:30|486.15|483.35|485.96|483.16|486.15|483.35|485.96|483.16|0
1656467920000|2022-06-29 01:58:40|486.15|483.35|486.15|483.35|486.15|483.35|486.15|483.35|0
1656467930000|2022-06-29 01:58:50|486.06|483.26|486.25|483.45|486.33|483.53|486.06|483.26|0
1656467940000|2022-06-29 01:59:00|486.15|483.35|485.96|483.16|486.15|483.35|485.96|483.16|0
1656467950000|2022-06-29 01:59:10|486.06|483.26|486.06|483.26|486.06|483.26|486.06|483.26|0
1656467960000|2022-06-29 01:59:20|486.15|483.35|486.25|483.45|486.25|483.45|486.15|483.35|0
1656467970000|2022-06-29 01:59:30|486.15|483.35|485.96|483.16|486.15|483.35|485.96|483.16|0
1656467980000|2022-06-29 01:59:40|485.78|482.98|485.78|482.98|485.87|483.07|485.78|482.98|0
1656467990000|2022-06-29 01:59:50|486.06|483.26|486.15|483.35|486.15|483.35|486.06|483.26|0
1656468000000|2022-06-29 02:00:00|485.96|483.16|485.78|482.98|485.96|483.16|485.78|482.98|0
1656468010000|2022-06-29 02:00:10|485.87|483.07|486.06|483.26|486.15|483.35|485.87|483.07|0
1656468020000|2022-06-29 02:00:20|486.15|483.35|486.15|483.35|486.15|483.35|486.15|483.35|0
1656468030000|2022-06-29 02:00:30|485.96|483.16|485.78|482.98|485.96|483.16|485.78|482.98|0
1656468040000|2022-06-29 02:00:40|485.96|483.16|485.78|482.98|485.96|483.16|485.69|482.89|0
1656468060000|2022-06-29 02:01:00|485.96|483.16|486.24|483.44|486.33|483.53|485.96|483.16|0
1656468070000|2022-06-29 02:01:10|486.43|483.63|486.15|483.35|486.43|483.63|486.15|483.35|0
1656468080000|2022-06-29 02:01:20|486.06|483.26|485.96|483.16|486.06|483.26|485.96|483.16|0
1656468090000|2022-06-29 02:01:30|485.78|482.98|485.78|482.98|485.78|482.98|485.78|482.98|0
1656468100000|2022-06-29 02:01:40|485.59|482.79|485.96|483.16|485.96|483.16|485.59|482.79|0
1656468110000|2022-06-29 02:01:50|485.87|483.07|485.87|483.07|485.87|483.07|485.87|483.07|0
1656468120000|2022-06-29 02:02:00|485.78|482.98|485.41|482.61|485.78|482.98|485.41|482.61|0
1656468130000|2022-06-29 02:02:10|485.22|482.42|484.85|482.05|485.22|482.42|484.66|481.86|0
1656468140000|2022-06-29 02:02:20|485.22|482.42|485.04|482.24|485.22|482.42|485.04|482.24|0
1656468150000|2022-06-29 02:02:30|484.85|482.05|485.04|482.24|485.22|482.42|484.85|482.05|0
1656468160000|2022-06-29 02:02:40|485.22|482.42|485.22|482.42|485.22|482.42|485.22|482.42|0
1656468170000|2022-06-29 02:02:50|485.41|482.61|485.87|483.07|485.87|483.07|485.41|482.61|0
1656468180000|2022-06-29 02:03:00|485.96|483.16|486.7|483.9|486.7|483.9|485.96|483.16|0
1656468190000|2022-06-29 02:03:10|486.8|484|486.99|484.19|487.08|484.28|486.8|484|0
1656468200000|2022-06-29 02:03:20|486.89|484.09|486.89|484.09|486.89|484.09|486.89|484.09|0
1656468220000|2022-06-29 02:03:40|486.8|484|487.08|484.28|487.08|484.28|486.8|484|0
1656468230000|2022-06-29 02:03:50|487.26|484.46|487.26|484.46|487.26|484.46|487.26|484.46|0
1656468240000|2022-06-29 02:04:00|487.08|484.28|487.54|484.74|487.54|484.74|487.08|484.28|0
1656468250000|2022-06-29 02:04:10|487.63|484.83|488|485.2|488|485.2|487.63|484.83|0
1656468260000|2022-06-29 02:04:20|487.63|484.83|487.54|484.74|487.63|484.83|487.45|484.65|0
1656468270000|2022-06-29 02:04:30|487.45|484.65|487.26|484.46|487.45|484.65|487.26|484.46|0
1656468280000|2022-06-29 02:04:40|487.45|484.65|487.08|484.28|487.45|484.65|486.99|484.19|0
1656468290000|2022-06-29 02:04:50|487.26|484.46|487.26|484.46|487.26|484.46|487.26|484.46|0
1656468300000|2022-06-29 02:05:00|487.45|484.65|487.08|484.28|487.45|484.65|487.08|484.28|0
1656468310000|2022-06-29 02:05:10|487.26|484.46|487.63|484.83|487.63|484.83|487.26|484.46|0
1656468320000|2022-06-29 02:05:20|487.82|485.02|487.45|484.65|487.82|485.02|487.45|484.65|0
1656468330000|2022-06-29 02:05:30|487.92|485.12|487.92|485.12|487.92|485.12|487.82|485.02|0
1656468340000|2022-06-29 02:05:40|488|485.2|488|485.2|488|485.2|488|485.2|0
1656468360000|2022-06-29 02:06:00|488.1|485.3|488.38|485.58|488.38|485.58|488.1|485.3|0
1656468370000|2022-06-29 02:06:10|488.19|485.39|488.1|485.3|488.19|485.39|488.1|485.3|0
1656468380000|2022-06-29 02:06:20|488.38|485.58|488.29|485.49|488.38|485.58|488.19|485.39|0
1656468390000|2022-06-29 02:06:30|488.19|485.39|488.19|485.39|488.29|485.49|488.19|485.39|0
1656468400000|2022-06-29 02:06:40|487.73|484.93|487.45|484.65|487.82|485.02|487.45|484.65|0
1656468410000|2022-06-29 02:06:50|487.26|484.46|487.36|484.56|487.45|484.65|487.26|484.46|0
1656468420000|2022-06-29 02:07:00|487.17|484.37|487.26|484.46|487.26|484.46|487.07|484.27|0
1656468430000|2022-06-29 02:07:10|487.45|484.65|487.45|484.65|487.45|484.65|487.45|484.65|0
1656468450000|2022-06-29 02:07:30|487.26|484.46|487.26|484.46|487.45|484.65|487.26|484.46|0
1656468460000|2022-06-29 02:07:40|487.45|484.65|487.63|484.83|487.63|484.83|487.45|484.65|0
1656468470000|2022-06-29 02:07:50|487.45|484.65|487.45|484.65|487.45|484.65|487.45|484.65|0
1656468480000|2022-06-29 02:08:00|487.26|484.46|486.99|484.19|487.26|484.46|486.89|484.09|0
1656468490000|2022-06-29 02:08:10|487.07|484.27|487.07|484.27|487.07|484.27|486.99|484.19|0
1656468500000|2022-06-29 02:08:20|486.89|484.09|487.07|484.27|487.07|484.27|486.89|484.09|0
1656468510000|2022-06-29 02:08:30|486.89|484.09|486.89|484.09|486.89|484.09|486.89|484.09|0
1656468520000|2022-06-29 02:08:40|486.7|483.9|486.7|483.9|486.89|484.09|486.7|483.9|0
1656468530000|2022-06-29 02:08:50|486.52|483.72|486.61|483.81|486.61|483.81|486.52|483.72|0
1656468540000|2022-06-29 02:09:00|486.52|483.72|487.26|484.46|487.26|484.46|486.52|483.72|0
1656468550000|2022-06-29 02:09:10|487.45|484.65|487.63|484.83|487.82|485.02|487.45|484.65|0
1656468560000|2022-06-29 02:09:20|487.54|484.74|487.82|485.02|487.82|485.02|487.54|484.74|0
1656468570000|2022-06-29 02:09:30|487.63|484.83|487.82|485.02|487.82|485.02|487.54|484.74|0
1656468580000|2022-06-29 02:09:40|487.73|484.93|487.54|484.74|487.73|484.93|487.54|484.74|0
1656468590000|2022-06-29 02:09:50|487.45|484.65|487.82|485.02|487.82|485.02|487.45|484.65|0
1656468600000|2022-06-29 02:10:00|488|485.2|487.63|484.83|488|485.2|487.63|484.83|0
1656468610000|2022-06-29 02:10:10|487.45|484.65|487.36|484.56|487.45|484.65|487.36|484.56|0
1656468620000|2022-06-29 02:10:20|487.26|484.46|487.44|484.64|487.44|484.64|487.26|484.46|0
1656468630000|2022-06-29 02:10:30|487.63|484.83|487.63|484.83|487.82|485.02|487.63|484.83|0
1656468640000|2022-06-29 02:10:40|487.44|484.64|487.26|484.46|487.44|484.64|487.26|484.46|0
1656468650000|2022-06-29 02:10:50|487.36|484.56|487.26|484.46|487.36|484.56|487.26|484.46|0
1656468660000|2022-06-29 02:11:00|487.44|484.64|487.63|484.83|487.63|484.83|487.44|484.64|0
1656468670000|2022-06-29 02:11:10|487.82|485.02|487.82|485.02|487.91|485.11|487.82|485.02|0
1656468680000|2022-06-29 02:11:20|487.44|484.64|487.44|484.64|487.44|484.64|487.44|484.64|0
1656468690000|2022-06-29 02:11:30|487.26|484.46|487.44|484.64|487.44|484.64|487.26|484.46|0
1656468700000|2022-06-29 02:11:40|487.54|484.74|487.54|484.74|487.54|484.74|487.54|484.74|0
1656468710000|2022-06-29 02:11:50|487.63|484.83|487.44|484.64|487.63|484.83|487.44|484.64|0
1656468720000|2022-06-29 02:12:00|487.36|484.56|487.36|484.56|487.44|484.64|487.26|484.46|0
1656468730000|2022-06-29 02:12:10|487.44|484.64|487.07|484.27|487.44|484.64|487.07|484.27|0
1656468740000|2022-06-29 02:12:20|486.89|484.09|486.7|483.9|486.89|484.09|486.7|483.9|0
1656468750000|2022-06-29 02:12:30|486.89|484.09|486.89|484.09|486.89|484.09|486.89|484.09|0
1656468760000|2022-06-29 02:12:40|486.98|484.18|486.89|484.09|487.07|484.27|486.89|484.09|0
1656468770000|2022-06-29 02:12:50|486.7|483.9|486.52|483.72|486.7|483.9|486.52|483.72|0
1656468780000|2022-06-29 02:13:00|486.61|483.81|486.33|483.53|486.61|483.81|486.33|483.53|0
1656468790000|2022-06-29 02:13:10|486.43|483.63|486.33|483.53|486.43|483.63|486.24|483.44|0
1656468800000|2022-06-29 02:13:20|486.24|483.44|486.33|483.53|486.33|483.53|486.24|483.44|0
1656468810000|2022-06-29 02:13:30|486.24|483.44|486.33|483.53|486.33|483.53|486.24|483.44|0
1656468820000|2022-06-29 02:13:40|486.52|483.72|486.43|483.63|486.52|483.72|486.33|483.53|0
1656468830000|2022-06-29 02:13:50|486.33|483.53|486.7|483.9|486.8|484|486.33|483.53|0
1656468840000|2022-06-29 02:14:00|486.33|483.53|486.52|483.72|486.52|483.72|486.33|483.53|0
1656468850000|2022-06-29 02:14:10|486.43|483.63|486.7|483.9|486.7|483.9|486.43|483.63|0
1656468860000|2022-06-29 02:14:20|486.8|484|486.33|483.53|486.8|484|486.33|483.53|0
1656468870000|2022-06-29 02:14:30|486.51|483.71|486.05|483.25|486.51|483.71|486.05|483.25|0
1656468880000|2022-06-29 02:14:40|485.96|483.16|485.77|482.97|485.96|483.16|485.77|482.97|0
1656468890000|2022-06-29 02:14:50|485.96|483.16|485.96|483.16|485.96|483.16|485.96|483.16|0
1656468900000|2022-06-29 02:15:00|485.77|482.97|485.77|482.97|485.77|482.97|485.77|482.97|0
1656468910000|2022-06-29 02:15:10|485.4|482.6|485.22|482.42|485.4|482.6|485.22|482.42|0
1656468920000|2022-06-29 02:15:20|485.03|482.23|484.85|482.05|485.03|482.23|484.85|482.05|0
1656468930000|2022-06-29 02:15:30|484.47|481.67|484.66|481.86|484.66|481.86|484.47|481.67|0
1656468940000|2022-06-29 02:15:40|485.03|482.23|485.59|482.79|485.59|482.79|485.03|482.23|0
1656468950000|2022-06-29 02:15:50|485.4|482.6|484.85|482.05|485.4|482.6|484.85|482.05|0
1656468960000|2022-06-29 02:16:00|485.22|482.42|485.03|482.23|485.22|482.42|485.03|482.23|0
1656468970000|2022-06-29 02:16:10|485.22|482.42|484.85|482.05|485.22|482.42|484.85|482.05|0
1656468980000|2022-06-29 02:16:20|485.03|482.23|485.13|482.33|485.13|482.33|484.94|482.14|0
1656468990000|2022-06-29 02:16:30|485.22|482.42|485.4|482.6|485.4|482.6|485.22|482.42|0
1656469000000|2022-06-29 02:16:40|485.22|482.42|485.03|482.23|485.4|482.6|485.03|482.23|0
1656469010000|2022-06-29 02:16:50|485.31|482.51|485.22|482.42|485.31|482.51|485.22|482.42|0
1656469020000|2022-06-29 02:17:00|485.31|482.51|485.4|482.6|485.4|482.6|485.31|482.51|0
1656469040000|2022-06-29 02:17:20|485.96|483.16|486.33|483.53|486.33|483.53|485.96|483.16|0
1656469050000|2022-06-29 02:17:30|486.14|483.34|486.33|483.53|486.33|483.53|486.14|483.34|0
1656469060000|2022-06-29 02:17:40|486.7|483.9|486.61|483.81|486.7|483.9|486.61|483.81|0
1656469070000|2022-06-29 02:17:50|486.51|483.71|486.33|483.53|486.51|483.71|486.33|483.53|0
1656469080000|2022-06-29 02:18:00|486.51|483.71|486.51|483.71|486.7|483.9|486.51|483.71|0
1656469090000|2022-06-29 02:18:10|486.24|483.44|486.24|483.44|486.33|483.53|486.14|483.34|0
1656469100000|2022-06-29 02:18:20|486.33|483.53|486.42|483.62|486.42|483.62|486.33|483.53|0
1656469110000|2022-06-29 02:18:30|486.33|483.53|486.14|483.34|486.33|483.53|486.14|483.34|0
1656469120000|2022-06-29 02:18:40|486.33|483.53|486.42|483.62|486.42|483.62|486.33|483.53|0
1656469130000|2022-06-29 02:18:50|486.51|483.71|486.33|483.53|486.51|483.71|486.33|483.53|0
1656469140000|2022-06-29 02:19:00|486.42|483.62|486.7|483.9|486.7|483.9|486.42|483.62|0
1656469150000|2022-06-29 02:19:10|486.61|483.81|486.61|483.81|486.61|483.81|486.51|483.71|0
1656469160000|2022-06-29 02:19:20|486.51|483.71|486.42|483.62|486.51|483.71|486.24|483.44|0
1656469170000|2022-06-29 02:19:30|486.33|483.53|486.42|483.62|486.42|483.62|486.33|483.53|0
1656469180000|2022-06-29 02:19:40|486.33|483.53|486.33|483.53|486.51|483.71|486.33|483.53|0
1656469190000|2022-06-29 02:19:50|486.7|483.9|486.7|483.9|486.7|483.9|486.61|483.81|0
1656469200000|2022-06-29 02:20:00|486.88|484.08|486.88|484.08|486.88|484.08|486.8|484|0
1656469210000|2022-06-29 02:20:10|486.61|483.81|486.88|484.08|486.88|484.08|486.61|483.81|0
1656469220000|2022-06-29 02:20:20|487.07|484.27|487.07|484.27|487.07|484.27|487.07|484.27|0
1656469230000|2022-06-29 02:20:30|486.98|484.18|486.88|484.08|486.98|484.18|486.7|483.9|0
1656469250000|2022-06-29 02:20:50|486.7|483.9|486.79|483.99|486.88|484.08|486.7|483.9|0
1656469260000|2022-06-29 02:21:00|486.7|483.9|486.7|483.9|486.7|483.9|486.61|483.81|0
1656469290000|2022-06-29 02:21:30|486.33|483.53|486.14|483.34|486.33|483.53|486.14|483.34|0
1656469300000|2022-06-29 02:21:40|486.33|483.53|486.42|483.62|486.42|483.62|486.33|483.53|0
1656469310000|2022-06-29 02:21:50|486.33|483.53|486.14|483.34|486.33|483.53|486.14|483.34|0
1656469320000|2022-06-29 02:22:00|486.33|483.53|486.33|483.53|486.33|483.53|486.33|483.53|0
1656469330000|2022-06-29 02:22:10|486.14|483.34|485.96|483.16|486.14|483.34|485.96|483.16|0
1656469340000|2022-06-29 02:22:20|485.77|482.97|485.77|482.97|485.77|482.97|485.77|482.97|0
1656469350000|2022-06-29 02:22:30|485.58|482.78|485.58|482.78|485.58|482.78|485.58|482.78|0
1656469360000|2022-06-29 02:22:40|485.4|482.6|485.31|482.51|485.4|482.6|485.31|482.51|0
1656469370000|2022-06-29 02:22:50|485.21|482.41|485.03|482.23|485.21|482.41|485.03|482.23|0
1656469380000|2022-06-29 02:23:00|485.21|482.41|485.31|482.51|485.5|482.7|485.21|482.41|0
1656469400000|2022-06-29 02:23:20|485.12|482.32|485.21|482.41|485.21|482.41|485.12|482.32|0
1656469410000|2022-06-29 02:23:30|485.03|482.23|485.31|482.51|485.31|482.51|485.03|482.23|0
1656469420000|2022-06-29 02:23:40|485.21|482.41|485.03|482.23|485.31|482.51|485.03|482.23|0
1656469430000|2022-06-29 02:23:50|484.84|482.04|484.84|482.04|484.84|482.04|484.66|481.86|0
1656469440000|2022-06-29 02:24:00|484.66|481.86|484.84|482.04|484.84|482.04|484.66|481.86|0
1656469450000|2022-06-29 02:24:10|484.94|482.14|485.03|482.23|485.03|482.23|484.94|482.14|0
1656469460000|2022-06-29 02:24:20|484.94|482.14|484.84|482.04|484.94|482.14|484.75|481.95|0
1656469470000|2022-06-29 02:24:30|484.94|482.14|485.03|482.23|485.03|482.23|484.94|482.14|0
1656469480000|2022-06-29 02:24:40|484.94|482.14|484.84|482.04|484.94|482.14|484.84|482.04|0
1656469490000|2022-06-29 02:24:50|485.03|482.23|485.03|482.23|485.03|482.23|484.94|482.14|0
1656469500000|2022-06-29 02:25:00|485.12|482.32|485.12|482.32|485.12|482.32|485.12|482.32|0
1656469510000|2022-06-29 02:25:10|485.03|482.23|485.12|482.32|485.21|482.41|485.03|482.23|0
1656469520000|2022-06-29 02:25:20|485.03|482.23|485.4|482.6|485.4|482.6|485.03|482.23|0
1656469540000|2022-06-29 02:25:40|485.03|482.23|485.21|482.41|485.21|482.41|485.03|482.23|0
1656469570000|2022-06-29 02:26:10|485.03|482.23|485.21|482.41|485.21|482.41|485.03|482.23|0
1656469580000|2022-06-29 02:26:20|485.12|482.32|485.03|482.23|485.12|482.32|485.03|482.23|0
1656469590000|2022-06-29 02:26:30|484.84|482.04|485.03|482.23|485.03|482.23|484.84|482.04|0
1656469610000|2022-06-29 02:26:50|484.84|482.04|484.94|482.14|484.94|482.14|484.84|482.04|0
1656469620000|2022-06-29 02:27:00|485.03|482.23|484.94|482.14|485.03|482.23|484.84|482.04|0
1656469630000|2022-06-29 02:27:10|484.84|482.04|484.47|481.67|484.84|482.04|484.47|481.67|0
1656469640000|2022-06-29 02:27:20|484.66|481.86|484.66|481.86|484.66|481.86|484.66|481.86|0
1656469650000|2022-06-29 02:27:30|484.84|482.04|484.84|482.04|484.84|482.04|484.75|481.95|0
1656469660000|2022-06-29 02:27:40|485.03|482.23|484.84|482.04|485.03|482.23|484.84|482.04|0
1656469670000|2022-06-29 02:27:50|484.75|481.95|484.84|482.04|484.84|482.04|484.66|481.86|0
1656469680000|2022-06-29 02:28:00|485.03|482.23|485.21|482.41|485.21|482.41|485.03|482.23|0
1656469690000|2022-06-29 02:28:10|485.03|482.23|484.84|482.04|485.03|482.23|484.84|482.04|0
1656469700000|2022-06-29 02:28:20|485.03|482.23|485.12|482.32|485.12|482.32|485.03|482.23|0
1656469710000|2022-06-29 02:28:30|485.21|482.41|485.58|482.78|485.58|482.78|485.21|482.41|0
1656469720000|2022-06-29 02:28:40|485.49|482.69|485.4|482.6|485.58|482.78|485.4|482.6|0
1656469730000|2022-06-29 02:28:50|485.31|482.51|485.12|482.32|485.31|482.51|485.12|482.32|0
1656469740000|2022-06-29 02:29:00|485.21|482.41|485.21|482.41|485.4|482.6|485.21|482.41|0
1656469750000|2022-06-29 02:29:10|485.03|482.23|485.03|482.23|485.03|482.23|485.03|482.23|0
1656469760000|2022-06-29 02:29:20|485.4|482.6|485.4|482.6|485.49|482.69|485.4|482.6|0
1656469770000|2022-06-29 02:29:30|485.58|482.78|485.77|482.97|485.77|482.97|485.58|482.78|0
1656469780000|2022-06-29 02:29:40|485.4|482.6|485.21|482.41|485.4|482.6|485.21|482.41|0
1656469790000|2022-06-29 02:29:50|485.4|482.6|485.31|482.51|485.4|482.6|485.31|482.51|0
1656469800000|2022-06-29 02:30:00|485.49|482.69|485.21|482.41|485.49|482.69|485.12|482.32|0
1656469810000|2022-06-29 02:30:10|485.4|482.6|485.4|482.6|485.4|482.6|485.4|482.6|0
1656469820000|2022-06-29 02:30:20|485.31|482.51|485.31|482.51|485.4|482.6|485.31|482.51|0
1656469830000|2022-06-29 02:30:30|485.21|482.41|485.4|482.6|485.4|482.6|485.21|482.41|0
1656469840000|2022-06-29 02:30:40|485.31|482.51|485.03|482.23|485.31|482.51|485.03|482.23|0
1656469850000|2022-06-29 02:30:50|484.94|482.14|484.94|482.14|484.94|482.14|484.94|482.14|0
1656469860000|2022-06-29 02:31:00|484.84|482.04|484.84|482.04|484.84|482.04|484.65|481.85|0
1656469870000|2022-06-29 02:31:10|485.12|482.32|485.21|482.41|485.21|482.41|485.12|482.32|0
1656469880000|2022-06-29 02:31:20|485.12|482.32|485.12|482.32|485.12|482.32|485.12|482.32|0
1656469890000|2022-06-29 02:31:30|485.21|482.41|485.21|482.41|485.21|482.41|485.21|482.41|0
1656469900000|2022-06-29 02:31:40|485.4|482.6|485.4|482.6|485.4|482.6|485.4|482.6|0
1656469910000|2022-06-29 02:31:50|485.21|482.41|485.21|482.41|485.21|482.41|485.21|482.41|0
1656469920000|2022-06-29 02:32:00|485.12|482.32|484.84|482.04|485.12|482.32|484.84|482.04|0
1656469940000|2022-06-29 02:32:20|485.02|482.22|485.02|482.22|485.02|482.22|484.94|482.14|0
1656469950000|2022-06-29 02:32:30|485.12|482.32|485.31|482.51|485.4|482.6|485.12|482.32|0
1656469960000|2022-06-29 02:32:40|485.4|482.6|485.4|482.6|485.4|482.6|485.21|482.41|0
1656469970000|2022-06-29 02:32:50|485.21|482.41|485.4|482.6|485.4|482.6|485.21|482.41|0
1656469980000|2022-06-29 02:33:00|485.21|482.41|485.21|482.41|485.21|482.41|485.21|482.41|0
1656469990000|2022-06-29 02:33:10|485.02|482.22|485.02|482.22|485.02|482.22|485.02|482.22|0
1656470000000|2022-06-29 02:33:20|485.21|482.41|485.21|482.41|485.21|482.41|485.21|482.41|0
1656470010000|2022-06-29 02:33:30|485.02|482.22|485.21|482.41|485.21|482.41|485.02|482.22|0
1656470040000|2022-06-29 02:34:00|485.02|482.22|485.21|482.41|485.21|482.41|484.84|482.04|0
1656470050000|2022-06-29 02:34:10|485.02|482.22|485.12|482.32|485.12|482.32|485.02|482.22|0
1656470060000|2022-06-29 02:34:20|485.02|482.22|485.02|482.22|485.21|482.41|485.02|482.22|0
1656470070000|2022-06-29 02:34:30|484.65|481.85|484.28|481.48|484.65|481.85|484.28|481.48|0
1656470080000|2022-06-29 02:34:40|484.47|481.67|484.47|481.67|484.65|481.85|484.47|481.67|0
1656470090000|2022-06-29 02:34:50|484.65|481.85|484.28|481.48|484.65|481.85|484.28|481.48|0
1656470100000|2022-06-29 02:35:00|484.65|481.85|484.47|481.67|484.65|481.85|484.28|481.48|0
1656470110000|2022-06-29 02:35:10|484.28|481.48|484.28|481.48|484.28|481.48|484.1|481.3|0
1656470120000|2022-06-29 02:35:20|484.1|481.3|483.73|480.93|484.1|481.3|483.73|480.93|0
1656470130000|2022-06-29 02:35:30|483.91|481.11|483.91|481.11|483.91|481.11|483.91|481.11|0
1656470140000|2022-06-29 02:35:40|484.01|481.21|483.73|480.93|484.01|481.21|483.73|480.93|0
1656470150000|2022-06-29 02:35:50|483.54|480.74|483.54|480.74|483.54|480.74|483.54|480.74|0
1656470160000|2022-06-29 02:36:00|483.73|480.93|483.54|480.74|483.73|480.93|483.54|480.74|0
1656470170000|2022-06-29 02:36:10|483.36|480.56|483.54|480.74|483.54|480.74|483.36|480.56|0
1656470180000|2022-06-29 02:36:20|483.73|480.93|483.54|480.74|483.73|480.93|483.54|480.74|0
1656470190000|2022-06-29 02:36:30|483.36|480.56|483.17|480.37|483.36|480.56|483.17|480.37|0
1656470200000|2022-06-29 02:36:40|483.08|480.28|482.99|480.19|483.08|480.28|482.99|480.19|0
1656470210000|2022-06-29 02:36:50|483.17|480.37|483.17|480.37|483.36|480.56|483.17|480.37|0
1656470220000|2022-06-29 02:37:00|483.27|480.47|483.27|480.47|483.27|480.47|483.27|480.47|0
1656470230000|2022-06-29 02:37:10|483.36|480.56|483.54|480.74|483.54|480.74|483.36|480.56|0
1656470240000|2022-06-29 02:37:20|483.73|480.93|483.91|481.11|483.91|481.11|483.73|480.93|0
1656470250000|2022-06-29 02:37:30|483.82|481.02|484.1|481.3|484.1|481.3|483.82|481.02|0
1656470260000|2022-06-29 02:37:40|484.01|481.21|484.1|481.3|484.1|481.3|484.01|481.21|0
1656470270000|2022-06-29 02:37:50|484.01|481.21|484.1|481.3|484.1|481.3|484.01|481.21|0
1656470290000|2022-06-29 02:38:10|483.91|481.11|483.73|480.93|483.91|481.11|483.73|480.93|0
1656470300000|2022-06-29 02:38:20|483.91|481.11|483.91|481.11|484.01|481.21|483.91|481.11|0
1656470310000|2022-06-29 02:38:30|484.1|481.3|483.91|481.11|484.1|481.3|483.91|481.11|0
1656470320000|2022-06-29 02:38:40|484.1|481.3|484.1|481.3|484.1|481.3|484.1|481.3|0
1656470330000|2022-06-29 02:38:50|484.28|481.48|484.38|481.58|484.38|481.58|484.19|481.39|0
1656470340000|2022-06-29 02:39:00|484.47|481.67|484.47|481.67|484.47|481.67|484.47|481.67|0
1656470350000|2022-06-29 02:39:10|484.28|481.48|484.1|481.3|484.28|481.48|484.1|481.3|0
1656470360000|2022-06-29 02:39:20|484.19|481.39|484.47|481.67|484.47|481.67|484.19|481.39|0
1656470370000|2022-06-29 02:39:30|484.28|481.48|484.47|481.67|484.47|481.67|484.28|481.48|0
1656470380000|2022-06-29 02:39:40|484.38|481.58|484.38|481.58|484.47|481.67|484.38|481.58|0
1656470390000|2022-06-29 02:39:50|484.47|481.67|484.47|481.67|484.56|481.76|484.47|481.67|0
1656470400000|2022-06-29 02:40:00|484.56|481.76|484.65|481.85|484.65|481.85|484.56|481.76|0
1656470410000|2022-06-29 02:40:10|484.47|481.67|484.28|481.48|484.65|481.85|484.28|481.48|0
1656470430000|2022-06-29 02:40:30|484.1|481.3|483.91|481.11|484.1|481.3|483.91|481.11|0
1656470440000|2022-06-29 02:40:40|483.82|481.02|483.73|480.93|483.91|481.11|483.73|480.93|0
1656470450000|2022-06-29 02:40:50|483.64|480.84|483.73|480.93|483.73|480.93|483.64|480.84|0
1656470460000|2022-06-29 02:41:00|483.82|481.02|483.45|480.65|483.91|481.11|483.36|480.56|0
1656470470000|2022-06-29 02:41:10|483.36|480.56|483.54|480.74|483.54|480.74|483.17|480.37|0
1656470480000|2022-06-29 02:41:20|483.82|481.02|483.91|481.11|484.1|481.3|483.82|481.02|0
1656470490000|2022-06-29 02:41:30|484.1|481.3|483.73|480.93|484.1|481.3|483.73|480.93|0
1656470500000|2022-06-29 02:41:40|484.1|481.3|484.56|481.76|484.56|481.76|484.1|481.3|0
1656470510000|2022-06-29 02:41:50|484.65|481.85|484.56|481.76|484.65|481.85|484.56|481.76|0
1656470520000|2022-06-29 02:42:00|484.65|481.85|484.56|481.76|484.65|481.85|484.38|481.58|0
1656470530000|2022-06-29 02:42:10|484.65|481.85|484.47|481.67|484.84|482.04|484.47|481.67|0
1656470540000|2022-06-29 02:42:20|484.65|481.85|484.47|481.67|484.65|481.85|484.47|481.67|0
1656470550000|2022-06-29 02:42:30|484.28|481.48|484.47|481.67|484.47|481.67|484.28|481.48|0
1656470560000|2022-06-29 02:42:40|484.38|481.58|484.47|481.67|484.47|481.67|484.28|481.48|0
1656470570000|2022-06-29 02:42:50|484.28|481.48|484.47|481.67|484.47|481.67|484.28|481.48|0
1656470580000|2022-06-29 02:43:00|484.65|481.85|484.56|481.76|484.65|481.85|484.56|481.76|0
1656470590000|2022-06-29 02:43:10|484.65|481.85|484.93|482.13|484.93|482.13|484.65|481.85|0
1656470600000|2022-06-29 02:43:20|485.02|482.22|485.02|482.22|485.12|482.32|485.02|482.22|0
1656470610000|2022-06-29 02:43:30|484.84|482.04|484.75|481.95|484.84|482.04|484.75|481.95|0
1656470620000|2022-06-29 02:43:40|484.65|481.85|484.56|481.76|484.65|481.85|484.56|481.76|0
1656470630000|2022-06-29 02:43:50|484.65|481.85|484.38|481.58|484.65|481.85|484.38|481.58|0
1656470640000|2022-06-29 02:44:00|484.46|481.66|483.82|481.02|484.46|481.66|483.82|481.02|0
1656470650000|2022-06-29 02:44:10|483.91|481.11|484.09|481.29|484.09|481.29|483.91|481.11|0
1656470660000|2022-06-29 02:44:20|483.91|481.11|483.72|480.92|483.91|481.11|483.72|480.92|0
1656470670000|2022-06-29 02:44:30|483.64|480.84|483.54|480.74|483.64|480.84|483.54|480.74|0
1656470680000|2022-06-29 02:44:40|483.72|480.92|483.72|480.92|483.82|481.02|483.72|480.92|0
1656470690000|2022-06-29 02:44:50|483.54|480.74|483.72|480.92|483.72|480.92|483.54|480.74|0
1656470700000|2022-06-29 02:45:00|483.64|480.84|483.72|480.92|483.72|480.92|483.54|480.74|0
1656470710000|2022-06-29 02:45:10|483.35|480.55|482.98|480.18|483.54|480.74|482.98|480.18|0
1656470720000|2022-06-29 02:45:20|482.8|480|482.43|479.63|482.8|480|482.43|479.63|0
1656470730000|2022-06-29 02:45:30|482.71|479.91|482.61|479.81|482.8|480|482.61|479.81|0
1656470740000|2022-06-29 02:45:40|482.8|480|482.8|480|482.8|480|482.8|480|0
1656470750000|2022-06-29 02:45:50|482.61|479.81|482.8|480|482.8|480|482.61|479.81|0
1656470760000|2022-06-29 02:46:00|483.08|480.28|483.17|480.37|483.17|480.37|483.08|480.28|0
1656470770000|2022-06-29 02:46:10|482.98|480.18|482.98|480.18|482.98|480.18|482.98|480.18|0
1656470790000|2022-06-29 02:46:30|482.8|480|482.61|479.81|482.8|480|482.61|479.81|0
1656470810000|2022-06-29 02:46:50|482.43|479.63|481.69|478.89|482.43|479.63|481.69|478.89|0
1656470820000|2022-06-29 02:47:00|482.06|479.26|481.69|478.89|482.06|479.26|481.69|478.89|0
1656470830000|2022-06-29 02:47:10|481.5|478.7|481.5|478.7|481.5|478.7|481.32|478.52|0
1656470840000|2022-06-29 02:47:20|481.6|478.8|481.79|478.99|481.87|479.07|481.5|478.7|0
1656470850000|2022-06-29 02:47:30|481.87|479.07|481.97|479.17|482.06|479.26|481.87|479.07|0
1656470860000|2022-06-29 02:47:40|482.24|479.44|482.43|479.63|482.43|479.63|482.24|479.44|0
1656470870000|2022-06-29 02:47:50|482.34|479.54|482.34|479.54|482.34|479.54|482.34|479.54|0
1656470880000|2022-06-29 02:48:00|482.43|479.63|482.34|479.54|482.43|479.63|482.06|479.26|0
1656470890000|2022-06-29 02:48:10|482.24|479.44|482.89|480.09|482.89|480.09|482.24|479.44|0
1656470900000|2022-06-29 02:48:20|482.8|480|482.98|480.18|482.98|480.18|482.8|480|0
1656470910000|2022-06-29 02:48:30|482.8|480|482.61|479.81|482.8|480|482.61|479.81|0
1656470920000|2022-06-29 02:48:40|482.43|479.63|482.43|479.63|482.43|479.63|482.43|479.63|0
1656470930000|2022-06-29 02:48:50|482.52|479.72|482.43|479.63|482.52|479.72|482.43|479.63|0
1656470940000|2022-06-29 02:49:00|482.52|479.72|482.61|479.81|482.61|479.81|482.43|479.63|0
1656470950000|2022-06-29 02:49:10|482.52|479.72|482.43|479.63|482.61|479.81|482.43|479.63|0
1656470970000|2022-06-29 02:49:30|482.24|479.44|482.43|479.63|482.43|479.63|482.24|479.44|0
1656470980000|2022-06-29 02:49:40|482.61|479.81|482.61|479.81|482.61|479.81|482.52|479.72|0
1656470990000|2022-06-29 02:49:50|482.71|479.91|482.43|479.63|482.71|479.91|482.43|479.63|0
1656471000000|2022-06-29 02:50:00|482.61|479.81|482.61|479.81|482.61|479.81|482.61|479.81|0
1656471010000|2022-06-29 02:50:10|482.71|479.91|482.61|479.81|482.8|480|482.61|479.81|0
1656471020000|2022-06-29 02:50:20|482.8|480|482.61|479.81|482.8|480|482.61|479.81|0
1656471040000|2022-06-29 02:50:40|482.71|479.91|482.61|479.81|482.71|479.91|482.61|479.81|0
1656471050000|2022-06-29 02:50:50|482.71|479.91|482.8|480|482.8|480|482.71|479.91|0
1656471060000|2022-06-29 02:51:00|482.61|479.81|482.61|479.81|482.61|479.81|482.61|479.81|0
1656471070000|2022-06-29 02:51:10|482.71|479.91|482.61|479.81|482.71|479.91|482.61|479.81|0
1656471080000|2022-06-29 02:51:20|482.71|479.91|482.52|479.72|482.71|479.91|482.52|479.72|0
1656471090000|2022-06-29 02:51:30|482.61|479.81|482.61|479.81|482.61|479.81|482.61|479.81|0
1656471100000|2022-06-29 02:51:40|482.71|479.91|482.61|479.81|482.8|480|482.61|479.81|0
1656471110000|2022-06-29 02:51:50|482.71|479.91|482.71|479.91|482.8|480|482.71|479.91|0
1656471120000|2022-06-29 02:52:00|482.61|479.81|482.8|480|482.8|480|482.61|479.81|0
1656471130000|2022-06-29 02:52:10|482.61|479.81|482.61|479.81|482.61|479.81|482.61|479.81|0
1656471150000|2022-06-29 02:52:30|482.71|479.91|482.61|479.81|482.71|479.91|482.52|479.72|0
1656471160000|2022-06-29 02:52:40|482.8|480|482.8|480|482.8|480|482.8|480|0
1656471170000|2022-06-29 02:52:50|482.71|479.91|482.61|479.81|482.71|479.91|482.61|479.81|0
1656471180000|2022-06-29 02:53:00|482.8|480|482.8|480|482.8|480|482.8|480|0
1656471190000|2022-06-29 02:53:10|482.61|479.81|482.61|479.81|482.61|479.81|482.61|479.81|0
1656471200000|2022-06-29 02:53:20|482.52|479.72|482.61|479.81|482.61|479.81|482.52|479.72|0
1656471220000|2022-06-29 02:53:40|482.8|480|482.8|480|482.8|480|482.8|480|0
1656471250000|2022-06-29 02:54:10|482.71|479.91|482.61|479.81|482.8|480|482.61|479.81|0
1656471260000|2022-06-29 02:54:20|482.71|479.91|482.61|479.81|482.71|479.91|482.61|479.81|0
1656471270000|2022-06-29 02:54:30|482.43|479.63|482.61|479.81|482.61|479.81|482.43|479.63|0
1656471290000|2022-06-29 02:54:50|482.43|479.63|482.52|479.72|482.52|479.72|482.43|479.63|0
1656471300000|2022-06-29 02:55:00|482.43|479.63|482.24|479.44|482.43|479.63|482.24|479.44|0
1656471310000|2022-06-29 02:55:10|482.06|479.26|482.06|479.26|482.06|479.26|482.06|479.26|0
1656471320000|2022-06-29 02:55:20|482.24|479.44|482.06|479.26|482.24|479.44|482.06|479.26|0
1656471330000|2022-06-29 02:55:30|482.15|479.35|482.06|479.26|482.24|479.44|482.06|479.26|0
1656471340000|2022-06-29 02:55:40|481.87|479.07|481.87|479.07|481.87|479.07|481.87|479.07|0
1656471350000|2022-06-29 02:55:50|481.97|479.17|481.87|479.07|481.97|479.17|481.87|479.07|0
1656471360000|2022-06-29 02:56:00|482.06|479.26|481.69|478.89|482.15|479.35|481.69|478.89|0
1656471370000|2022-06-29 02:56:10|481.87|479.07|481.69|478.89|481.87|479.07|481.69|478.89|0
1656471380000|2022-06-29 02:56:20|481.87|479.07|481.87|479.07|481.87|479.07|481.69|478.89|0
1656471390000|2022-06-29 02:56:30|482.24|479.44|482.24|479.44|482.24|479.44|482.24|479.44|0
1656471400000|2022-06-29 02:56:40|482.34|479.54|482.06|479.26|482.34|479.54|482.06|479.26|0
1656471410000|2022-06-29 02:56:50|482.15|479.35|482.15|479.35|482.15|479.35|482.15|479.35|0
1656471420000|2022-06-29 02:57:00|482.06|479.26|482.24|479.44|482.24|479.44|482.06|479.26|0
1656471430000|2022-06-29 02:57:10|482.34|479.54|482.24|479.44|482.34|479.54|482.24|479.44|0
1656471440000|2022-06-29 02:57:20|482.42|479.62|482.79|479.99|482.79|479.99|482.42|479.62|0
1656471450000|2022-06-29 02:57:30|482.89|480.09|483.16|480.36|483.16|480.36|482.89|480.09|0
1656471460000|2022-06-29 02:57:40|482.98|480.18|483.16|480.36|483.16|480.36|482.98|480.18|0
1656471470000|2022-06-29 02:57:50|483.26|480.46|482.98|480.18|483.35|480.55|482.98|480.18|0
1656471480000|2022-06-29 02:58:00|483.16|480.36|483.16|480.36|483.35|480.55|482.98|480.18|0
1656471490000|2022-06-29 02:58:10|483.08|480.28|483.53|480.73|483.53|480.73|483.08|480.28|0
1656471500000|2022-06-29 02:58:20|483.35|480.55|483.16|480.36|483.53|480.73|483.16|480.36|0
1656471510000|2022-06-29 02:58:30|483.35|480.55|483.35|480.55|483.35|480.55|483.35|480.55|0
1656471520000|2022-06-29 02:58:40|483.16|480.36|482.98|480.18|483.16|480.36|482.98|480.18|0
1656471530000|2022-06-29 02:58:50|482.79|479.99|482.98|480.18|482.98|480.18|482.79|479.99|0
1656471540000|2022-06-29 02:59:00|482.79|479.99|482.79|479.99|482.79|479.99|482.79|479.99|0
1656471560000|2022-06-29 02:59:20|482.89|480.09|482.89|480.09|482.89|480.09|482.89|480.09|0
1656471570000|2022-06-29 02:59:30|482.98|480.18|482.98|480.18|482.98|480.18|482.98|480.18|0
1656471580000|2022-06-29 02:59:40|482.89|480.09|482.79|479.99|482.89|480.09|482.79|479.99|0
1656471590000|2022-06-29 02:59:50|482.98|480.18|482.98|480.18|482.98|480.18|482.98|480.18|0
1656471600000|2022-06-29 03:00:00|483.07|480.27|483.53|480.73|483.53|480.73|483.07|480.27|0
1656471610000|2022-06-29 03:00:10|483.16|480.36|482.98|480.18|483.16|480.36|482.98|480.18|0
1656471620000|2022-06-29 03:00:20|482.79|479.99|482.7|479.9|482.79|479.99|482.61|479.81|0
1656471630000|2022-06-29 03:00:30|482.61|479.81|482.52|479.72|482.61|479.81|482.52|479.72|0
1656471640000|2022-06-29 03:00:40|482.61|479.81|482.52|479.72|482.61|479.81|482.52|479.72|0
1656471650000|2022-06-29 03:00:50|482.61|479.81|482.79|479.99|482.79|479.99|482.61|479.81|0
1656471660000|2022-06-29 03:01:00|482.89|480.09|482.79|479.99|482.98|480.18|482.79|479.99|0
1656471670000|2022-06-29 03:01:10|482.89|480.09|483.07|480.27|483.07|480.27|482.89|480.09|0
1656471680000|2022-06-29 03:01:20|482.98|480.18|483.16|480.36|483.16|480.36|482.98|480.18|0
1656471700000|2022-06-29 03:01:40|483.35|480.55|483.26|480.46|483.53|480.73|483.26|480.46|0
1656471710000|2022-06-29 03:01:50|483.16|480.36|483.16|480.36|483.35|480.55|483.16|480.36|0
1656471720000|2022-06-29 03:02:00|483.35|480.55|483.9|481.1|483.9|481.1|483.35|480.55|0
1656471730000|2022-06-29 03:02:10|483.72|480.92|483.53|480.73|483.72|480.92|483.53|480.73|0
1656471740000|2022-06-29 03:02:20|483.72|480.92|483.9|481.1|483.9|481.1|483.72|480.92|0
1656471750000|2022-06-29 03:02:30|484|481.2|483.9|481.1|484.09|481.29|483.9|481.1|0
1656471760000|2022-06-29 03:02:40|483.72|480.92|483.53|480.73|483.72|480.92|483.53|480.73|0
1656471770000|2022-06-29 03:02:50|483.63|480.83|483.53|480.73|483.63|480.83|483.53|480.73|0
1656471780000|2022-06-29 03:03:00|483.72|480.92|483.72|480.92|483.9|481.1|483.72|480.92|0
1656471790000|2022-06-29 03:03:10|483.81|481.01|483.9|481.1|483.9|481.1|483.72|480.92|0
1656471800000|2022-06-29 03:03:20|484.09|481.29|484.27|481.47|484.27|481.47|484.09|481.29|0
1656471810000|2022-06-29 03:03:30|484.46|481.66|484.18|481.38|484.46|481.66|484.18|481.38|0
1656471820000|2022-06-29 03:03:40|484.27|481.47|484.27|481.47|484.27|481.47|484.18|481.38|0
1656471840000|2022-06-29 03:04:00|484.09|481.29|484.09|481.29|484.09|481.29|484.09|481.29|0
1656471850000|2022-06-29 03:04:10|483.9|481.1|484.09|481.29|484.09|481.29|483.9|481.1|0
1656471860000|2022-06-29 03:04:20|484|481.2|483.9|481.1|484|481.2|483.72|480.92|0
1656471870000|2022-06-29 03:04:30|483.81|481.01|483.81|481.01|483.9|481.1|483.81|481.01|0
1656471880000|2022-06-29 03:04:40|483.72|480.92|483.9|481.1|483.9|481.1|483.72|480.92|0
1656471890000|2022-06-29 03:04:50|484|481.2|483.72|480.92|484|481.2|483.72|480.92|0
1656471900000|2022-06-29 03:05:00|483.81|481.01|484.64|481.84|484.64|481.84|483.81|481.01|0
1656471910000|2022-06-29 03:05:10|484.46|481.66|484.37|481.57|484.46|481.66|484.37|481.57|0
1656471920000|2022-06-29 03:05:20|484.27|481.47|483.53|480.73|484.27|481.47|483.53|480.73|0
1656471930000|2022-06-29 03:05:30|483.63|480.83|483.72|480.92|483.72|480.92|483.63|480.83|0
1656471940000|2022-06-29 03:05:40|483.63|480.83|483.72|480.92|483.72|480.92|483.63|480.83|0
1656471950000|2022-06-29 03:05:50|483.9|481.1|483.9|481.1|483.9|481.1|483.9|481.1|0
1656471960000|2022-06-29 03:06:00|484.09|481.29|484.09|481.29|484.27|481.47|484.09|481.29|0
1656471970000|2022-06-29 03:06:10|484|481.2|484.27|481.47|484.27|481.47|484|481.2|0
1656471980000|2022-06-29 03:06:20|484.18|481.38|484.27|481.47|484.27|481.47|484.18|481.38|0
1656471990000|2022-06-29 03:06:30|484.18|481.38|484.18|481.38|484.18|481.38|484.09|481.29|0
1656472000000|2022-06-29 03:06:40|484.46|481.66|484.64|481.84|484.64|481.84|484.27|481.47|0
1656472010000|2022-06-29 03:06:50|484.83|482.03|485.2|482.4|485.2|482.4|484.83|482.03|0
1656472020000|2022-06-29 03:07:00|485.11|482.31|484.83|482.03|485.11|482.31|484.83|482.03|0
1656472030000|2022-06-29 03:07:10|484.74|481.94|484.83|482.03|484.92|482.12|484.74|481.94|0
1656472040000|2022-06-29 03:07:20|484.64|481.84|485.01|482.21|485.01|482.21|484.64|481.84|0
1656472050000|2022-06-29 03:07:30|485.2|482.4|485.2|482.4|485.38|482.58|485.2|482.4|0
1656472060000|2022-06-29 03:07:40|485.38|482.58|485.01|482.21|485.38|482.58|485.01|482.21|0
1656472070000|2022-06-29 03:07:50|484.83|482.03|484.83|482.03|484.83|482.03|484.83|482.03|0
1656472080000|2022-06-29 03:08:00|484.64|481.84|484.83|482.03|485.01|482.21|484.64|481.84|0
1656472090000|2022-06-29 03:08:10|485.01|482.21|484.64|481.84|485.01|482.21|484.64|481.84|0
1656472100000|2022-06-29 03:08:20|484.83|482.03|484.83|482.03|484.83|482.03|484.83|482.03|0
1656472110000|2022-06-29 03:08:30|484.64|481.84|484.64|481.84|484.64|481.84|484.64|481.84|0
1656472120000|2022-06-29 03:08:40|484.83|482.03|484.83|482.03|484.83|482.03|484.83|482.03|0
1656472130000|2022-06-29 03:08:50|484.64|481.84|484.64|481.84|484.64|481.84|484.64|481.84|0
1656472140000|2022-06-29 03:09:00|484.83|482.03|484.83|482.03|484.83|482.03|484.83|482.03|0
1656472150000|2022-06-29 03:09:10|484.64|481.84|484.55|481.75|484.64|481.84|484.55|481.75|0
1656472160000|2022-06-29 03:09:20|484.27|481.47|484.27|481.47|484.27|481.47|484.27|481.47|0
1656472170000|2022-06-29 03:09:30|484.37|481.57|484.09|481.29|484.37|481.57|484.09|481.29|0
1656472180000|2022-06-29 03:09:40|484.27|481.47|484.27|481.47|484.27|481.47|484.27|481.47|0
1656472190000|2022-06-29 03:09:50|484.46|481.66|484.46|481.66|484.46|481.66|484.46|481.66|0
1656472200000|2022-06-29 03:10:00|484.55|481.75|484.46|481.66|484.64|481.84|484.46|481.66|0
1656472210000|2022-06-29 03:10:10|484.64|481.84|484.64|481.84|484.64|481.84|484.64|481.84|0
1656472220000|2022-06-29 03:10:20|484.46|481.66|484.46|481.66|484.46|481.66|484.46|481.66|0
1656472230000|2022-06-29 03:10:30|484.64|481.84|484.46|481.66|484.64|481.84|484.46|481.66|0
1656472240000|2022-06-29 03:10:40|484.27|481.47|484.27|481.47|484.27|481.47|484.08|481.28|0
1656472250000|2022-06-29 03:10:50|484.46|481.66|484.46|481.66|484.46|481.66|484.46|481.66|0
1656472260000|2022-06-29 03:11:00|484.64|481.84|485.01|482.21|485.01|482.21|484.64|481.84|0
1656472270000|2022-06-29 03:11:10|485.2|482.4|485.2|482.4|485.2|482.4|485.2|482.4|0
1656472280000|2022-06-29 03:11:20|485.38|482.58|485.38|482.58|485.38|482.58|485.38|482.58|0
1656472290000|2022-06-29 03:11:30|485.57|482.77|485.57|482.77|485.57|482.77|485.57|482.77|0
1656472300000|2022-06-29 03:11:40|485.38|482.58|485.38|482.58|485.38|482.58|485.2|482.4|0
1656472310000|2022-06-29 03:11:50|485.29|482.49|485.2|482.4|485.29|482.49|485.2|482.4|0
1656472320000|2022-06-29 03:12:00|485.38|482.58|485.38|482.58|485.38|482.58|485.38|482.58|0
1656472330000|2022-06-29 03:12:10|485.48|482.68|485.57|482.77|485.57|482.77|485.38|482.58|0
1656472340000|2022-06-29 03:12:20|485.75|482.95|485.75|482.95|485.94|483.14|485.75|482.95|0
1656472350000|2022-06-29 03:12:30|485.94|483.14|485.94|483.14|485.94|483.14|485.85|483.05|0
1656472360000|2022-06-29 03:12:40|485.85|483.05|485.66|482.86|485.85|483.05|485.66|482.86|0
1656472370000|2022-06-29 03:12:50|485.57|482.77|485.75|482.95|485.75|482.95|485.57|482.77|0
1656472380000|2022-06-29 03:13:00|485.85|483.05|486.12|483.32|486.12|483.32|485.85|483.05|0
1656472390000|2022-06-29 03:13:10|485.94|483.14|485.94|483.14|485.94|483.14|485.94|483.14|0
1656472400000|2022-06-29 03:13:20|485.85|483.05|485.57|482.77|485.85|483.05|485.57|482.77|0
1656472410000|2022-06-29 03:13:30|485.75|482.95|485.57|482.77|485.75|482.95|485.57|482.77|0
1656472430000|2022-06-29 03:13:50|485.75|482.95|485.57|482.77|485.75|482.95|485.57|482.77|0
1656472440000|2022-06-29 03:14:00|485.75|482.95|485.94|483.14|485.94|483.14|485.75|482.95|0
1656472450000|2022-06-29 03:14:10|486.12|483.32|486.12|483.32|486.12|483.32|486.12|483.32|0
1656472460000|2022-06-29 03:14:20|486.03|483.23|486.12|483.32|486.12|483.32|485.94|483.14|0
1656472470000|2022-06-29 03:14:30|485.75|482.95|485.66|482.86|485.75|482.95|485.66|482.86|0
1656472480000|2022-06-29 03:14:40|485.75|482.95|485.57|482.77|485.75|482.95|485.57|482.77|0
1656472490000|2022-06-29 03:14:50|485.38|482.58|485.38|482.58|485.38|482.58|485.38|482.58|0
1656472500000|2022-06-29 03:15:00|485.57|482.77|485.01|482.21|485.57|482.77|485.01|482.21|0
1656472510000|2022-06-29 03:15:10|485.19|482.39|484.82|482.02|485.19|482.39|484.82|482.02|0
1656472520000|2022-06-29 03:15:20|485.01|482.21|485.01|482.21|485.01|482.21|485.01|482.21|0
1656472530000|2022-06-29 03:15:30|484.82|482.02|484.82|482.02|484.82|482.02|484.82|482.02|0
1656472540000|2022-06-29 03:15:40|485.01|482.21|485.01|482.21|485.19|482.39|485.01|482.21|0
1656472550000|2022-06-29 03:15:50|485.19|482.39|485.19|482.39|485.19|482.39|485.19|482.39|0
1656472560000|2022-06-29 03:16:00|485.38|482.58|485.38|482.58|485.38|482.58|485.38|482.58|0
1656472570000|2022-06-29 03:16:10|485.29|482.49|484.82|482.02|485.29|482.49|484.82|482.02|0
1656472580000|2022-06-29 03:16:20|484.64|481.84|484.64|481.84|484.64|481.84|484.64|481.84|0
1656472590000|2022-06-29 03:16:30|484.82|482.02|484.82|482.02|484.82|482.02|484.64|481.84|0
1656472600000|2022-06-29 03:16:40|485.01|482.21|485.19|482.39|485.19|482.39|485.01|482.21|0
1656472610000|2022-06-29 03:16:50|485.57|482.77|485.57|482.77|485.66|482.86|485.57|482.77|0
1656472620000|2022-06-29 03:17:00|485.48|482.68|485.57|482.77|485.57|482.77|485.48|482.68|0
1656472630000|2022-06-29 03:17:10|485.66|482.86|485.75|482.95|485.85|483.05|485.66|482.86|0
1656472640000|2022-06-29 03:17:20|485.57|482.77|485.56|482.76|485.57|482.77|485.56|482.76|0
1656472650000|2022-06-29 03:17:30|485.38|482.58|485.38|482.58|485.38|482.58|485.19|482.39|0
1656472660000|2022-06-29 03:17:40|485.19|482.39|485.29|482.49|485.29|482.49|485.19|482.39|0
1656472670000|2022-06-29 03:17:50|485.19|482.39|485.38|482.58|485.38|482.58|485.19|482.39|0
1656472680000|2022-06-29 03:18:00|485.29|482.49|485.29|482.49|485.29|482.49|485.29|482.49|0
1656472690000|2022-06-29 03:18:10|485.38|482.58|485.19|482.39|485.38|482.58|485.19|482.39|0
1656472700000|2022-06-29 03:18:20|485.38|482.58|485.29|482.49|485.38|482.58|485.29|482.49|0
1656472710000|2022-06-29 03:18:30|485.38|482.58|485.56|482.76|485.56|482.76|485.38|482.58|0
1656472730000|2022-06-29 03:18:50|485.48|482.68|485.29|482.49|485.48|482.68|485.29|482.49|0
1656472740000|2022-06-29 03:19:00|485.19|482.39|485.38|482.58|485.38|482.58|485.19|482.39|0
1656472760000|2022-06-29 03:19:20|485.56|482.76|485.38|482.58|485.56|482.76|485.19|482.39|0
1656472780000|2022-06-29 03:19:40|485.48|482.68|485.48|482.68|485.48|482.68|485.48|482.68|0
1656472790000|2022-06-29 03:19:50|485.38|482.58|485.1|482.3|485.38|482.58|485.1|482.3|0
1656472800000|2022-06-29 03:20:00|485.19|482.39|485.29|482.49|485.29|482.49|485.19|482.39|0
1656472810000|2022-06-29 03:20:10|485.38|482.58|485.29|482.49|485.38|482.58|485.29|482.49|0
1656472820000|2022-06-29 03:20:20|485.38|482.58|485.29|482.49|485.38|482.58|485.29|482.49|0
1656472830000|2022-06-29 03:20:30|485.38|482.58|485.19|482.39|485.38|482.58|485.19|482.39|0
1656472850000|2022-06-29 03:20:50|485.01|482.21|484.82|482.02|485.01|482.21|484.82|482.02|0
1656472860000|2022-06-29 03:21:00|484.92|482.12|485.01|482.21|485.01|482.21|484.92|482.12|0
1656472870000|2022-06-29 03:21:10|485.1|482.3|485.01|482.21|485.1|482.3|485.01|482.21|0
1656472880000|2022-06-29 03:21:20|484.82|482.02|485.19|482.39|485.19|482.39|484.82|482.02|0
1656472890000|2022-06-29 03:21:30|485.01|482.21|485.01|482.21|485.01|482.21|484.82|482.02|0
1656472900000|2022-06-29 03:21:40|484.92|482.12|484.82|482.02|484.92|482.12|484.82|482.02|0
1656472920000|2022-06-29 03:22:00|485.01|482.21|485.01|482.21|485.01|482.21|485.01|482.21|0
1656472930000|2022-06-29 03:22:10|484.92|482.12|484.82|482.02|484.92|482.12|484.73|481.93|0
1656472940000|2022-06-29 03:22:20|484.92|482.12|484.82|482.02|484.92|482.12|484.82|482.02|0
1656472950000|2022-06-29 03:22:30|484.64|481.84|484.64|481.84|484.64|481.84|484.64|481.84|0
1656472960000|2022-06-29 03:22:40|485.01|482.21|485.01|482.21|485.01|482.21|485.01|482.21|0
1656472970000|2022-06-29 03:22:50|484.82|482.02|484.82|482.02|484.82|482.02|484.82|482.02|0
1656472980000|2022-06-29 03:23:00|484.64|481.84|484.64|481.84|484.64|481.84|484.64|481.84|0
1656472990000|2022-06-29 03:23:10|484.82|482.02|484.64|481.84|484.82|482.02|484.64|481.84|0
1656473000000|2022-06-29 03:23:20|484.82|482.02|484.82|482.02|484.82|482.02|484.82|482.02|0
1656473010000|2022-06-29 03:23:30|484.64|481.84|484.45|481.65|484.64|481.84|484.45|481.65|0
1656473020000|2022-06-29 03:23:40|484.27|481.47|484.27|481.47|484.27|481.47|484.27|481.47|0
1656473030000|2022-06-29 03:23:50|484.18|481.38|484.08|481.28|484.18|481.38|484.08|481.28|0
1656473050000|2022-06-29 03:24:10|484.27|481.47|484.08|481.28|484.27|481.47|484.08|481.28|0
1656473070000|2022-06-29 03:24:30|483.89|481.09|483.89|481.09|483.89|481.09|483.89|481.09|0
1656473080000|2022-06-29 03:24:40|483.99|481.19|483.99|481.19|483.99|481.19|483.99|481.19|0
1656473090000|2022-06-29 03:24:50|483.89|481.09|484.08|481.28|484.08|481.28|483.89|481.09|0
1656473100000|2022-06-29 03:25:00|484.27|481.47|484.45|481.65|484.45|481.65|484.27|481.47|0
1656473110000|2022-06-29 03:25:10|484.36|481.56|484.26|481.46|484.36|481.56|484.26|481.46|0
1656473120000|2022-06-29 03:25:20|484.08|481.28|484.08|481.28|484.26|481.46|484.08|481.28|0
1656473130000|2022-06-29 03:25:30|484.18|481.38|483.89|481.09|484.18|481.38|483.89|481.09|0
1656473140000|2022-06-29 03:25:40|484.08|481.28|483.89|481.09|484.08|481.28|483.89|481.09|0
1656473150000|2022-06-29 03:25:50|483.71|480.91|484.08|481.28|484.08|481.28|483.71|480.91|0
1656473160000|2022-06-29 03:26:00|484.36|481.56|484.26|481.46|484.36|481.56|484.26|481.46|0
1656473170000|2022-06-29 03:26:10|484.45|481.65|484.55|481.75|484.64|481.84|484.45|481.65|0
1656473180000|2022-06-29 03:26:20|484.92|482.12|485.01|482.21|485.01|482.21|484.92|482.12|0
1656473200000|2022-06-29 03:26:40|484.92|482.12|484.82|482.02|484.92|482.12|484.82|482.02|0
1656473210000|2022-06-29 03:26:50|484.63|481.83|484.55|481.75|484.63|481.83|484.45|481.65|0
1656473220000|2022-06-29 03:27:00|484.82|482.02|484.63|481.83|484.82|482.02|484.63|481.83|0
1656473230000|2022-06-29 03:27:10|484.45|481.65|484.26|481.46|484.45|481.65|484.26|481.46|0
1656473250000|2022-06-29 03:27:30|484.45|481.65|484.45|481.65|484.45|481.65|484.45|481.65|0
1656473260000|2022-06-29 03:27:40|484.36|481.56|484.26|481.46|484.36|481.56|484.26|481.46|0
1656473280000|2022-06-29 03:28:00|483.89|481.09|483.71|480.91|483.89|481.09|483.71|480.91|0
1656473290000|2022-06-29 03:28:10|483.52|480.72|483.52|480.72|483.52|480.72|483.43|480.63|0
1656473300000|2022-06-29 03:28:20|483.34|480.54|483.34|480.54|483.34|480.54|483.34|480.54|0
1656473310000|2022-06-29 03:28:30|483.15|480.35|483.15|480.35|483.15|480.35|483.06|480.26|0
1656473320000|2022-06-29 03:28:40|483.52|480.72|483.43|480.63|483.52|480.72|483.34|480.54|0
1656473330000|2022-06-29 03:28:50|483.34|480.54|483.15|480.35|483.34|480.54|483.15|480.35|0
1656473340000|2022-06-29 03:29:00|483.43|480.63|483.43|480.63|483.43|480.63|483.43|480.63|0
1656473350000|2022-06-29 03:29:10|483.52|480.72|483.34|480.54|483.52|480.72|483.34|480.54|0
1656473360000|2022-06-29 03:29:20|483.25|480.45|483.25|480.45|483.25|480.45|483.25|480.45|0
1656473370000|2022-06-29 03:29:30|483.34|480.54|483.34|480.54|483.34|480.54|483.34|480.54|0
1656473390000|2022-06-29 03:29:50|483.43|480.63|483.25|480.45|483.43|480.63|483.15|480.35|0
1656473400000|2022-06-29 03:30:00|483.15|480.35|483.71|480.91|483.71|480.91|483.15|480.35|0
1656473420000|2022-06-29 03:30:20|483.62|480.82|483.71|480.91|483.71|480.91|483.62|480.82|0
1656473430000|2022-06-29 03:30:30|483.52|480.72|483.34|480.54|483.52|480.72|483.34|480.54|0
1656473460000|2022-06-29 03:31:00|483.15|480.35|483.15|480.35|483.15|480.35|483.15|480.35|0
1656473470000|2022-06-29 03:31:10|482.97|480.17|483.15|480.35|483.15|480.35|482.97|480.17|0
1656473500000|2022-06-29 03:31:40|483.25|480.45|483.25|480.45|483.25|480.45|483.25|480.45|0
1656473510000|2022-06-29 03:31:50|483.15|480.35|483.15|480.35|483.15|480.35|482.97|480.17|0
1656473520000|2022-06-29 03:32:00|483.25|480.45|483.25|480.45|483.25|480.45|483.25|480.45|0
1656473530000|2022-06-29 03:32:10|483.15|480.35|482.97|480.17|483.15|480.35|482.97|480.17|0
1656473540000|2022-06-29 03:32:20|483.06|480.26|482.97|480.17|483.06|480.26|482.97|480.17|0
1656473550000|2022-06-29 03:32:30|483.15|480.35|483.15|480.35|483.15|480.35|483.06|480.26|0
1656473570000|2022-06-29 03:32:50|482.97|480.17|482.97|480.17|482.97|480.17|482.97|480.17|0
1656473580000|2022-06-29 03:33:00|483.15|480.35|483.15|480.35|483.15|480.35|483.15|480.35|0
1656473590000|2022-06-29 03:33:10|483.34|480.54|483.34|480.54|483.34|480.54|483.34|480.54|0
1656473600000|2022-06-29 03:33:20|483.52|480.72|483.43|480.63|483.52|480.72|483.43|480.63|0
1656473610000|2022-06-29 03:33:30|483.25|480.45|483.15|480.35|483.25|480.45|483.15|480.35|0
1656473620000|2022-06-29 03:33:40|483.34|480.54|483.15|480.35|483.34|480.54|483.15|480.35|0
1656473630000|2022-06-29 03:33:50|482.78|479.98|482.97|480.17|482.97|480.17|482.78|479.98|0
1656473640000|2022-06-29 03:34:00|483.15|480.35|483.15|480.35|483.15|480.35|483.15|480.35|0
1656473650000|2022-06-29 03:34:10|483.34|480.54|483.52|480.72|483.52|480.72|483.34|480.54|0
1656473680000|2022-06-29 03:34:40|483.43|480.63|482.97|480.17|483.43|480.63|482.88|480.08|0
1656473690000|2022-06-29 03:34:50|482.78|479.98|482.78|479.98|482.78|479.98|482.78|479.98|0
1656473700000|2022-06-29 03:35:00|482.97|480.17|483.15|480.35|483.15|480.35|482.97|480.17|0
1656473710000|2022-06-29 03:35:10|483.06|480.26|483.15|480.35|483.15|480.35|483.06|480.26|0
1656473730000|2022-06-29 03:35:30|483.52|480.72|483.71|480.91|483.8|481|483.52|480.72|0
1656473740000|2022-06-29 03:35:40|483.89|481.09|483.89|481.09|483.89|481.09|483.89|481.09|0
1656473750000|2022-06-29 03:35:50|483.99|481.19|484.08|481.28|484.08|481.28|483.99|481.19|0
1656473760000|2022-06-29 03:36:00|484.17|481.37|484.82|482.02|484.82|482.02|484.17|481.37|0
1656473770000|2022-06-29 03:36:10|485|482.2|485.19|482.39|485.19|482.39|485|482.2|0
1656473780000|2022-06-29 03:36:20|485.1|482.3|485.19|482.39|485.19|482.39|485.1|482.3|0
1656473790000|2022-06-29 03:36:30|485.1|482.3|485.37|482.57|485.37|482.57|485.1|482.3|0
1656473800000|2022-06-29 03:36:40|485.56|482.76|485.56|482.76|485.56|482.76|485.56|482.76|0
1656473810000|2022-06-29 03:36:50|485.74|482.94|485.56|482.76|485.74|482.94|485.56|482.76|0
1656473820000|2022-06-29 03:37:00|485.37|482.57|485.37|482.57|485.47|482.67|485.37|482.57|0
1656473830000|2022-06-29 03:37:10|485|482.2|485.19|482.39|485.19|482.39|485|482.2|0
1656473840000|2022-06-29 03:37:20|485.1|482.3|485.56|482.76|485.74|482.94|485.1|482.3|0
1656473850000|2022-06-29 03:37:30|485.47|482.67|485.47|482.67|485.47|482.67|485.37|482.57|0
1656473860000|2022-06-29 03:37:40|485.56|482.76|485.74|482.94|485.74|482.94|485.56|482.76|0
1656473880000|2022-06-29 03:38:00|485.93|483.13|485.93|483.13|485.93|483.13|485.93|483.13|0
1656473890000|2022-06-29 03:38:10|485.84|483.04|485.93|483.13|485.93|483.13|485.74|482.94|0
1656473900000|2022-06-29 03:38:20|485.56|482.76|485.56|482.76|485.56|482.76|485.56|482.76|0
1656473910000|2022-06-29 03:38:30|485.65|482.85|485.84|483.04|485.84|483.04|485.65|482.85|0
1656473920000|2022-06-29 03:38:40|485.93|483.13|485.84|483.04|485.93|483.13|485.74|482.94|0
1656473930000|2022-06-29 03:38:50|485.93|483.13|485.84|483.04|485.93|483.13|485.84|483.04|0
1656473940000|2022-06-29 03:39:00|485.74|482.94|485.84|483.04|485.84|483.04|485.56|482.76|0
1656473950000|2022-06-29 03:39:10|485.74|482.94|485.56|482.76|485.74|482.94|485.56|482.76|0
1656473960000|2022-06-29 03:39:20|485.65|482.85|485.56|482.76|485.65|482.85|485.56|482.76|0
1656473970000|2022-06-29 03:39:30|485.47|482.67|485.37|482.57|485.56|482.76|485.37|482.57|0
1656473980000|2022-06-29 03:39:40|485.19|482.39|485|482.2|485.19|482.39|485|482.2|0
1656474000000|2022-06-29 03:40:00|485.1|482.3|485.28|482.48|485.28|482.48|485.1|482.3|0
1656474010000|2022-06-29 03:40:10|485.19|482.39|484.82|482.02|485.19|482.39|484.82|482.02|0
1656474020000|2022-06-29 03:40:20|484.63|481.83|484.82|482.02|484.82|482.02|484.63|481.83|0
1656474030000|2022-06-29 03:40:30|484.63|481.83|484.54|481.74|484.63|481.83|484.54|481.74|0
1656474040000|2022-06-29 03:40:40|484.44|481.64|484.54|481.74|484.54|481.74|484.44|481.64|0
1656474050000|2022-06-29 03:40:50|484.63|481.83|484.44|481.64|484.63|481.83|484.44|481.64|0
1656474060000|2022-06-29 03:41:00|484.26|481.46|484.26|481.46|484.26|481.46|484.26|481.46|0
1656474070000|2022-06-29 03:41:10|484.36|481.56|484.44|481.64|484.44|481.64|484.26|481.46|0
1656474080000|2022-06-29 03:41:20|484.36|481.56|484.36|481.56|484.36|481.56|484.36|481.56|0
1656474090000|2022-06-29 03:41:30|484.26|481.46|483.89|481.09|484.26|481.46|483.89|481.09|0
1656474100000|2022-06-29 03:41:40|483.99|481.19|483.89|481.09|483.99|481.19|483.89|481.09|0
1656474110000|2022-06-29 03:41:50|483.7|480.9|483.52|480.72|483.7|480.9|483.52|480.72|0
1656474120000|2022-06-29 03:42:00|483.33|480.53|483.33|480.53|483.33|480.53|483.15|480.35|0
1656474130000|2022-06-29 03:42:10|483.43|480.63|483.33|480.53|483.43|480.63|483.33|480.53|0
1656474140000|2022-06-29 03:42:20|483.24|480.44|483.15|480.35|483.24|480.44|483.15|480.35|0
1656474150000|2022-06-29 03:42:30|483.24|480.44|483.15|480.35|483.24|480.44|483.15|480.35|0
1656474160000|2022-06-29 03:42:40|483.24|480.44|483.33|480.53|483.33|480.53|483.24|480.44|0
1656474170000|2022-06-29 03:42:50|483.43|480.63|483.43|480.63|483.43|480.63|483.43|480.63|0
1656474180000|2022-06-29 03:43:00|483.52|480.72|483.52|480.72|483.61|480.81|483.52|480.72|0
1656474200000|2022-06-29 03:43:20|483.43|480.63|483.33|480.53|483.43|480.63|483.33|480.53|0
1656474210000|2022-06-29 03:43:30|483.52|480.72|483.61|480.81|483.61|480.81|483.52|480.72|0
1656474220000|2022-06-29 03:43:40|483.52|480.72|483.33|480.53|483.52|480.72|483.33|480.53|0
1656474240000|2022-06-29 03:44:00|483.15|480.35|482.96|480.16|483.15|480.35|482.96|480.16|0
1656474250000|2022-06-29 03:44:10|482.78|479.98|482.69|479.89|482.78|479.98|482.69|479.89|0
1656474260000|2022-06-29 03:44:20|482.59|479.79|482.78|479.98|482.87|480.07|482.59|479.79|0
1656474270000|2022-06-29 03:44:30|482.69|479.89|482.69|479.89|482.69|479.89|482.69|479.89|0
1656474280000|2022-06-29 03:44:40|482.59|479.79|482.59|479.79|482.59|479.79|482.59|479.79|0
1656474290000|2022-06-29 03:44:50|482.69|479.89|482.78|479.98|482.78|479.98|482.69|479.89|0
1656474300000|2022-06-29 03:45:00|482.59|479.79|482.78|479.98|482.78|479.98|482.59|479.79|0
1656474310000|2022-06-29 03:45:10|482.87|480.07|483.15|480.35|483.15|480.35|482.87|480.07|0
1656474320000|2022-06-29 03:45:20|483.33|480.53|483.33|480.53|483.33|480.53|483.15|480.35|0
1656474340000|2022-06-29 03:45:40|483.24|480.44|483.24|480.44|483.33|480.53|483.24|480.44|0
1656474350000|2022-06-29 03:45:50|483.33|480.53|483.52|480.72|483.7|480.9|483.33|480.53|0
1656474360000|2022-06-29 03:46:00|483.7|480.9|483.7|480.9|483.7|480.9|483.7|480.9|0
1656474370000|2022-06-29 03:46:10|483.89|481.09|484.44|481.64|484.44|481.64|483.89|481.09|0
1656474380000|2022-06-29 03:46:20|484.35|481.55|484.17|481.37|484.35|481.55|484.17|481.37|0
1656474390000|2022-06-29 03:46:30|484.07|481.27|484.07|481.27|484.07|481.27|484.07|481.27|0
1656474400000|2022-06-29 03:46:40|483.98|481.18|483.98|481.18|483.98|481.18|483.98|481.18|0
1656474410000|2022-06-29 03:46:50|483.89|481.09|483.89|481.09|483.98|481.18|483.89|481.09|0
1656474420000|2022-06-29 03:47:00|483.98|481.18|483.98|481.18|484.07|481.27|483.89|481.09|0
1656474430000|2022-06-29 03:47:10|484.07|481.27|483.7|480.9|484.07|481.27|483.7|480.9|0
1656474440000|2022-06-29 03:47:20|483.61|480.81|483.7|480.9|483.7|480.9|483.52|480.72|0
1656474450000|2022-06-29 03:47:30|483.61|480.81|483.43|480.63|483.61|480.81|483.43|480.63|0
1656474460000|2022-06-29 03:47:40|483.52|480.72|483.8|481|483.8|481|483.52|480.72|0
1656474470000|2022-06-29 03:47:50|483.89|481.09|483.8|481|483.89|481.09|483.7|480.9|0
1656474480000|2022-06-29 03:48:00|483.89|481.09|483.7|480.9|483.89|481.09|483.7|480.9|0
1656474490000|2022-06-29 03:48:10|483.8|481|483.8|481|483.8|481|483.8|481|0
1656474500000|2022-06-29 03:48:20|483.61|480.81|483.7|480.9|483.7|480.9|483.61|480.81|0
1656474530000|2022-06-29 03:48:50|483.61|480.81|483.61|480.81|483.61|480.81|483.61|480.81|0
1656474540000|2022-06-29 03:49:00|483.52|480.72|483.52|480.72|483.52|480.72|483.33|480.53|0
1656474550000|2022-06-29 03:49:10|483.43|480.63|483.7|480.9|483.7|480.9|483.43|480.63|0
1656474560000|2022-06-29 03:49:20|483.52|480.72|483.61|480.81|483.61|480.81|483.52|480.72|0
1656474570000|2022-06-29 03:49:30|483.52|480.72|483.89|481.09|483.89|481.09|483.52|480.72|0
1656474580000|2022-06-29 03:49:40|483.98|481.18|484.07|481.27|484.07|481.27|483.98|481.18|0
1656474590000|2022-06-29 03:49:50|483.89|481.09|483.8|481|483.89|481.09|483.7|480.9|0
1656474600000|2022-06-29 03:50:00|483.98|481.18|483.89|481.09|483.98|481.18|483.89|481.09|0
1656474610000|2022-06-29 03:50:10|483.7|480.9|484.17|481.37|484.17|481.37|483.7|480.9|0
1656474620000|2022-06-29 03:50:20|484.07|481.27|484.07|481.27|484.07|481.27|483.89|481.09|0
1656474650000|2022-06-29 03:50:50|484.17|481.37|484.17|481.37|484.17|481.37|484.17|481.37|0
1656474660000|2022-06-29 03:51:00|484.07|481.27|483.7|480.9|484.07|481.27|483.7|480.9|0
1656474670000|2022-06-29 03:51:10|483.52|480.72|483.24|480.44|483.52|480.72|483.15|480.35|0
1656474680000|2022-06-29 03:51:20|483.15|480.35|483.33|480.53|483.33|480.53|483.15|480.35|0
1656474700000|2022-06-29 03:51:40|483.15|480.35|483.15|480.35|483.15|480.35|483.15|480.35|0
1656474710000|2022-06-29 03:51:50|482.96|480.16|483.06|480.26|483.06|480.26|482.87|480.07|0
1656474720000|2022-06-29 03:52:00|483.33|480.53|483.7|480.9|483.7|480.9|483.33|480.53|0
1656474740000|2022-06-29 03:52:20|483.8|481|483.89|481.09|483.89|481.09|483.8|481|0
1656474750000|2022-06-29 03:52:30|484.07|481.27|484.26|481.46|484.26|481.46|484.07|481.27|0
1656474760000|2022-06-29 03:52:40|483.88|481.08|484.26|481.46|484.26|481.46|483.88|481.08|0
1656474770000|2022-06-29 03:52:50|484.17|481.37|483.98|481.18|484.17|481.37|483.98|481.18|0
1656474780000|2022-06-29 03:53:00|483.88|481.08|483.61|480.81|483.88|481.08|483.61|480.81|0
1656474790000|2022-06-29 03:53:10|483.51|480.71|483.33|480.53|483.51|480.71|483.33|480.53|0
1656474810000|2022-06-29 03:53:30|482.96|480.16|482.87|480.07|482.96|480.16|482.87|480.07|0
1656474820000|2022-06-29 03:53:40|482.96|480.16|482.96|480.16|482.96|480.16|482.77|479.97|0
1656474830000|2022-06-29 03:53:50|483.06|480.26|483.14|480.34|483.14|480.34|483.06|480.26|0
1656474840000|2022-06-29 03:54:00|483.33|480.53|483.33|480.53|483.33|480.53|483.14|480.34|0
1656474850000|2022-06-29 03:54:10|483.51|480.71|483.14|480.34|483.51|480.71|483.14|480.34|0
1656474860000|2022-06-29 03:54:20|483.06|480.26|483.06|480.26|483.06|480.26|483.06|480.26|0
1656474870000|2022-06-29 03:54:30|483.14|480.34|482.96|480.16|483.14|480.34|482.96|480.16|0
1656474880000|2022-06-29 03:54:40|483.14|480.34|482.96|480.16|483.14|480.34|482.96|480.16|0
1656474900000|2022-06-29 03:55:00|483.14|480.34|483.33|480.53|483.33|480.53|483.14|480.34|0
1656474910000|2022-06-29 03:55:10|483.14|480.34|482.96|480.16|483.14|480.34|482.96|480.16|0
1656474920000|2022-06-29 03:55:20|482.77|479.97|482.87|480.07|482.87|480.07|482.77|479.97|0
1656474930000|2022-06-29 03:55:30|482.77|479.97|482.96|480.16|482.96|480.16|482.77|479.97|0
1656474940000|2022-06-29 03:55:40|483.05|480.25|483.14|480.34|483.14|480.34|483.05|480.25|0
1656474950000|2022-06-29 03:55:50|483.33|480.53|483.33|480.53|483.42|480.62|483.33|480.53|0
1656474960000|2022-06-29 03:56:00|483.51|480.71|483.33|480.53|483.7|480.9|483.33|480.53|0
1656474970000|2022-06-29 03:56:10|483.05|480.25|482.96|480.16|483.05|480.25|482.96|480.16|0
1656474980000|2022-06-29 03:56:20|483.05|480.25|483.14|480.34|483.14|480.34|482.96|480.16|0
1656474990000|2022-06-29 03:56:30|482.77|479.97|482.87|480.07|482.96|480.16|482.77|479.97|0
1656475000000|2022-06-29 03:56:40|482.77|479.97|483.14|480.34|483.14|480.34|482.77|479.97|0
1656475020000|2022-06-29 03:57:00|483.33|480.53|483.33|480.53|483.33|480.53|483.33|480.53|0
1656475030000|2022-06-29 03:57:10|483.51|480.71|483.51|480.71|483.51|480.71|483.51|480.71|0
1656475050000|2022-06-29 03:57:30|483.7|480.9|483.7|480.9|483.7|480.9|483.7|480.9|0
1656475060000|2022-06-29 03:57:40|483.88|481.08|484.25|481.45|484.25|481.45|483.88|481.08|0
1656475070000|2022-06-29 03:57:50|483.88|481.08|483.7|480.9|483.88|481.08|483.7|480.9|0
1656475080000|2022-06-29 03:58:00|483.88|481.08|484.07|481.27|484.07|481.27|483.88|481.08|0
1656475090000|2022-06-29 03:58:10|483.98|481.18|483.88|481.08|483.98|481.18|483.88|481.08|0
1656475100000|2022-06-29 03:58:20|483.79|480.99|483.7|480.9|483.79|480.99|483.7|480.9|0
1656475110000|2022-06-29 03:58:30|483.88|481.08|483.7|480.9|483.88|481.08|483.7|480.9|0
1656475120000|2022-06-29 03:58:40|483.51|480.71|483.51|480.71|483.51|480.71|483.51|480.71|0
1656475130000|2022-06-29 03:58:50|483.7|480.9|483.88|481.08|483.88|481.08|483.7|480.9|0
1656475160000|2022-06-29 03:59:20|483.7|480.9|483.7|480.9|483.7|480.9|483.7|480.9|0
1656475170000|2022-06-29 03:59:30|483.61|480.81|483.51|480.71|483.61|480.81|483.51|480.71|0
1656475180000|2022-06-29 03:59:40|483.42|480.62|483.51|480.71|483.51|480.71|483.42|480.62|0
1656475190000|2022-06-29 03:59:50|483.7|480.9|483.88|481.08|483.88|481.08|483.7|480.9|0
1656475200000|2022-06-29 04:00:00|484.07|481.27|483.88|481.08|484.07|481.27|483.88|481.08|0
1656475210000|2022-06-29 04:00:10|483.7|480.9|483.7|480.9|483.7|480.9|483.7|480.9|0
1656475220000|2022-06-29 04:00:20|483.79|480.99|484.07|481.27|484.07|481.27|483.79|480.99|0
1656475230000|2022-06-29 04:00:30|484.16|481.36|484.25|481.45|484.25|481.45|484.16|481.36|0
1656475240000|2022-06-29 04:00:40|484.35|481.55|484.25|481.45|484.44|481.64|484.25|481.45|0
1656475250000|2022-06-29 04:00:50|484.44|481.64|484.62|481.82|484.62|481.82|484.44|481.64|0
1656475260000|2022-06-29 04:01:00|484.81|482.01|484.44|481.64|484.81|482.01|484.44|481.64|0
1656475270000|2022-06-29 04:01:10|484.62|481.82|484.62|481.82|484.62|481.82|484.62|481.82|0
1656475280000|2022-06-29 04:01:20|484.44|481.64|484.44|481.64|484.62|481.82|484.44|481.64|0
1656475290000|2022-06-29 04:01:30|484.62|481.82|484.62|481.82|484.62|481.82|484.62|481.82|0
1656475300000|2022-06-29 04:01:40|484.72|481.92|484.81|482.01|484.81|482.01|484.72|481.92|0
1656475320000|2022-06-29 04:02:00|484.62|481.82|484.62|481.82|484.62|481.82|484.62|481.82|0
1656475330000|2022-06-29 04:02:10|484.44|481.64|484.44|481.64|484.44|481.64|484.44|481.64|0
1656475340000|2022-06-29 04:02:20|484.07|481.27|484.07|481.27|484.07|481.27|484.07|481.27|0
1656475350000|2022-06-29 04:02:30|483.88|481.08|483.7|480.9|483.88|481.08|483.7|480.9|0
1656475360000|2022-06-29 04:02:40|483.51|480.71|483.7|480.9|483.7|480.9|483.51|480.71|0
1656475370000|2022-06-29 04:02:50|483.79|480.99|483.7|480.9|483.79|480.99|483.7|480.9|0
1656475380000|2022-06-29 04:03:00|483.51|480.71|483.51|480.71|483.51|480.71|483.51|480.71|0
1656475390000|2022-06-29 04:03:10|483.42|480.62|483.51|480.71|483.51|480.71|483.42|480.62|0
1656475400000|2022-06-29 04:03:20|483.33|480.53|483.33|480.53|483.33|480.53|483.33|480.53|0
1656475410000|2022-06-29 04:03:30|483.42|480.62|483.7|480.9|483.7|480.9|483.42|480.62|0
1656475420000|2022-06-29 04:03:40|483.88|481.08|483.88|481.08|483.88|481.08|483.88|481.08|0
1656475430000|2022-06-29 04:03:50|483.7|480.9|483.7|480.9|483.7|480.9|483.7|480.9|0
1656475440000|2022-06-29 04:04:00|483.61|480.81|483.61|480.81|483.61|480.81|483.61|480.81|0
1656475450000|2022-06-29 04:04:10|483.51|480.71|483.51|480.71|483.51|480.71|483.51|480.71|0
1656475470000|2022-06-29 04:04:30|483.7|480.9|483.7|480.9|483.7|480.9|483.7|480.9|0
1656475500000|2022-06-29 04:05:00|483.79|480.99|483.88|481.08|483.88|481.08|483.79|480.99|0
1656475520000|2022-06-29 04:05:20|484.07|481.27|483.98|481.18|484.07|481.27|483.98|481.18|0
1656475530000|2022-06-29 04:05:30|484.07|481.27|484.07|481.27|484.07|481.27|484.07|481.27|0
1656475540000|2022-06-29 04:05:40|483.98|481.18|483.7|480.9|483.98|481.18|483.7|480.9|0
1656475550000|2022-06-29 04:05:50|483.61|480.81|483.7|480.9|483.7|480.9|483.51|480.71|0
1656475560000|2022-06-29 04:06:00|483.51|480.71|483.51|480.71|483.51|480.71|483.51|480.71|0
1656475570000|2022-06-29 04:06:10|483.32|480.52|483.32|480.52|483.32|480.52|483.32|480.52|0
1656475580000|2022-06-29 04:06:20|483.51|480.71|483.69|480.89|483.69|480.89|483.51|480.71|0
1656475620000|2022-06-29 04:07:00|483.51|480.71|483.32|480.52|483.51|480.71|483.32|480.52|0
1656475630000|2022-06-29 04:07:10|483.14|480.34|483.14|480.34|483.24|480.44|483.14|480.34|0
1656475640000|2022-06-29 04:07:20|483.42|480.62|483.51|480.71|483.51|480.71|483.42|480.62|0
1656475650000|2022-06-29 04:07:30|483.32|480.52|483.14|480.34|483.32|480.52|483.14|480.34|0
1656475660000|2022-06-29 04:07:40|483.32|480.52|483.32|480.52|483.32|480.52|483.32|480.52|0
1656475690000|2022-06-29 04:08:10|483.14|480.34|483.42|480.62|483.42|480.62|483.14|480.34|0
1656475700000|2022-06-29 04:08:20|483.32|480.52|483.42|480.62|483.42|480.62|483.32|480.52|0
1656475710000|2022-06-29 04:08:30|483.32|480.52|483.32|480.52|483.32|480.52|483.32|480.52|0
1656475720000|2022-06-29 04:08:40|483.24|480.44|483.51|480.71|483.51|480.71|483.14|480.34|0
1656475730000|2022-06-29 04:08:50|483.42|480.62|483.42|480.62|483.42|480.62|483.32|480.52|0
1656475740000|2022-06-29 04:09:00|483.32|480.52|483.32|480.52|483.32|480.52|483.32|480.52|0
1656475760000|2022-06-29 04:09:20|483.51|480.71|483.88|481.08|483.88|481.08|483.51|480.71|0
1656475770000|2022-06-29 04:09:30|484.06|481.26|484.25|481.45|484.25|481.45|484.06|481.26|0
1656475780000|2022-06-29 04:09:40|484.43|481.63|484.43|481.63|484.43|481.63|484.43|481.63|0
1656475790000|2022-06-29 04:09:50|484.35|481.55|484.62|481.82|484.62|481.82|484.35|481.55|0
1656475800000|2022-06-29 04:10:00|484.8|482|484.8|482|484.8|482|484.8|482|0
1656475810000|2022-06-29 04:10:10|484.62|481.82|484.53|481.73|484.62|481.82|484.53|481.73|0
1656475820000|2022-06-29 04:10:20|484.43|481.63|483.88|481.08|484.43|481.63|483.88|481.08|0
1656475830000|2022-06-29 04:10:30|483.79|480.99|483.51|480.71|483.79|480.99|483.51|480.71|0
1656475840000|2022-06-29 04:10:40|483.69|480.89|483.69|480.89|483.69|480.89|483.69|480.89|0
1656475850000|2022-06-29 04:10:50|483.6|480.8|483.88|481.08|483.88|481.08|483.6|480.8|0
1656475870000|2022-06-29 04:11:10|483.69|480.89|483.69|480.89|483.79|480.99|483.69|480.89|0
1656475880000|2022-06-29 04:11:20|483.6|480.8|483.6|480.8|483.6|480.8|483.6|480.8|0
1656475890000|2022-06-29 04:11:30|483.88|481.08|483.88|481.08|483.88|481.08|483.88|481.08|0
1656475900000|2022-06-29 04:11:40|483.69|480.89|483.69|480.89|483.69|480.89|483.69|480.89|0
1656475930000|2022-06-29 04:12:10|483.51|480.71|483.69|480.89|483.69|480.89|483.32|480.52|0
1656475940000|2022-06-29 04:12:20|483.88|481.08|483.88|481.08|483.88|481.08|483.88|481.08|0
1656475950000|2022-06-29 04:12:30|483.69|480.89|483.69|480.89|483.69|480.89|483.69|480.89|0
1656475960000|2022-06-29 04:12:40|483.88|481.08|483.69|480.89|483.88|481.08|483.69|480.89|0
1656475980000|2022-06-29 04:13:00|483.51|480.71|483.6|480.8|483.6|480.8|483.51|480.71|0
1656475990000|2022-06-29 04:13:10|483.51|480.71|483.69|480.89|483.69|480.89|483.51|480.71|0
1656476000000|2022-06-29 04:13:20|483.6|480.8|483.51|480.71|483.6|480.8|483.51|480.71|0
1656476010000|2022-06-29 04:13:30|483.69|480.89|483.88|481.08|483.88|481.08|483.69|480.89|0
1656476040000|2022-06-29 04:14:00|484.06|481.26|484.16|481.36|484.25|481.45|484.06|481.26|0
1656476050000|2022-06-29 04:14:10|484.25|481.45|484.06|481.26|484.25|481.45|484.06|481.26|0
1656476060000|2022-06-29 04:14:20|483.97|481.17|483.69|480.89|483.97|481.17|483.69|480.89|0
1656476070000|2022-06-29 04:14:30|483.51|480.71|483.51|480.71|483.51|480.71|483.51|480.71|0
1656476080000|2022-06-29 04:14:40|483.69|480.89|483.6|480.8|483.69|480.89|483.6|480.8|0
1656476090000|2022-06-29 04:14:50|483.69|480.89|483.51|480.71|483.69|480.89|483.32|480.52|0
1656476100000|2022-06-29 04:15:00|483.69|480.89|483.51|480.71|483.88|481.08|483.51|480.71|0
1656476110000|2022-06-29 04:15:10|483.69|480.89|483.69|480.89|483.69|480.89|483.69|480.89|0
1656476150000|2022-06-29 04:15:50|483.79|480.99|483.51|480.71|483.79|480.99|483.51|480.71|0
1656476180000|2022-06-29 04:16:20|483.32|480.52|483.69|480.89|483.69|480.89|483.32|480.52|0
1656476190000|2022-06-29 04:16:30|483.51|480.71|483.51|480.71|483.51|480.71|483.51|480.71|0
1656476200000|2022-06-29 04:16:40|483.69|480.89|484.06|481.26|484.06|481.26|483.69|480.89|0
1656476220000|2022-06-29 04:17:00|484.16|481.36|484.06|481.26|484.16|481.36|484.06|481.26|0
1656476250000|2022-06-29 04:17:30|484.25|481.45|484.06|481.26|484.25|481.45|484.06|481.26|0
1656476270000|2022-06-29 04:17:50|483.97|481.17|483.97|481.17|483.97|481.17|483.97|481.17|0
1656476280000|2022-06-29 04:18:00|483.88|481.08|484.06|481.26|484.06|481.26|483.88|481.08|0
1656476310000|2022-06-29 04:18:30|484.16|481.36|484.16|481.36|484.16|481.36|484.16|481.36|0
1656476320000|2022-06-29 04:18:40|484.25|481.45|484.25|481.45|484.25|481.45|484.25|481.45|0
1656476330000|2022-06-29 04:18:50|484.16|481.36|484.43|481.63|484.43|481.63|484.16|481.36|0
1656476340000|2022-06-29 04:19:00|484.25|481.45|484.34|481.54|484.34|481.54|484.25|481.45|0
1656476350000|2022-06-29 04:19:10|484.25|481.45|484.25|481.45|484.25|481.45|484.25|481.45|0
1656476370000|2022-06-29 04:19:30|484.06|481.26|483.88|481.08|484.06|481.26|483.88|481.08|0
1656476380000|2022-06-29 04:19:40|483.97|481.17|483.88|481.08|483.97|481.17|483.88|481.08|0
1656476400000|2022-06-29 04:20:00|483.97|481.17|483.69|480.89|483.97|481.17|483.69|480.89|0
1656476410000|2022-06-29 04:20:10|483.79|480.99|483.88|481.08|483.88|481.08|483.79|480.99|0
1656476420000|2022-06-29 04:20:20|483.97|481.17|483.97|481.17|483.97|481.17|483.97|481.17|0
1656476430000|2022-06-29 04:20:30|483.88|481.08|483.88|481.08|483.88|481.08|483.88|481.08|0
1656476440000|2022-06-29 04:20:40|483.87|481.07|484.06|481.26|484.06|481.26|483.87|481.07|0
1656476450000|2022-06-29 04:20:50|484.25|481.45|484.25|481.45|484.25|481.45|484.25|481.45|0
1656476480000|2022-06-29 04:21:20|484.34|481.54|484.43|481.63|484.43|481.63|484.34|481.54|0
1656476490000|2022-06-29 04:21:30|484.62|481.82|484.24|481.44|484.62|481.82|484.24|481.44|0
1656476500000|2022-06-29 04:21:40|484.34|481.54|484.34|481.54|484.43|481.63|484.34|481.54|0
1656476510000|2022-06-29 04:21:50|484.43|481.63|484.24|481.44|484.43|481.63|484.24|481.44|0
1656476530000|2022-06-29 04:22:10|484.06|481.26|484.06|481.26|484.06|481.26|484.06|481.26|0
1656476540000|2022-06-29 04:22:20|483.87|481.07|484.06|481.26|484.06|481.26|483.87|481.07|0
1656476560000|2022-06-29 04:22:40|484.24|481.44|484.24|481.44|484.24|481.44|484.24|481.44|0
1656476570000|2022-06-29 04:22:50|484.06|481.26|484.06|481.26|484.06|481.26|484.06|481.26|0
1656476580000|2022-06-29 04:23:00|483.87|481.07|483.97|481.17|483.97|481.17|483.87|481.07|0
1656476590000|2022-06-29 04:23:10|484.16|481.36|483.87|481.07|484.16|481.36|483.87|481.07|0
1656476600000|2022-06-29 04:23:20|483.69|480.89|483.69|480.89|483.69|480.89|483.69|480.89|0
1656476610000|2022-06-29 04:23:30|483.5|480.7|483.5|480.7|483.5|480.7|483.5|480.7|0
1656476620000|2022-06-29 04:23:40|483.69|480.89|483.69|480.89|483.69|480.89|483.69|480.89|0
1656476650000|2022-06-29 04:24:10|483.87|481.07|484.24|481.44|484.24|481.44|483.87|481.07|0
1656476660000|2022-06-29 04:24:20|484.06|481.26|483.87|481.07|484.06|481.26|483.87|481.07|0
1656476680000|2022-06-29 04:24:40|484.06|481.26|484.24|481.44|484.24|481.44|484.06|481.26|0
1656476690000|2022-06-29 04:24:50|484.43|481.63|484.43|481.63|484.43|481.63|484.43|481.63|0
1656476700000|2022-06-29 04:25:00|484.24|481.44|484.34|481.54|484.43|481.63|484.24|481.44|0
1656476710000|2022-06-29 04:25:10|484.43|481.63|484.24|481.44|484.43|481.63|484.24|481.44|0
1656476730000|2022-06-29 04:25:30|484.15|481.35|484.06|481.26|484.15|481.35|484.06|481.26|0
1656476740000|2022-06-29 04:25:40|484.15|481.35|484.24|481.44|484.24|481.44|484.15|481.35|0
1656476750000|2022-06-29 04:25:50|484.06|481.26|484.06|481.26|484.06|481.26|484.06|481.26|0
1656476770000|2022-06-29 04:26:10|483.87|481.07|483.69|480.89|483.87|481.07|483.69|480.89|0
1656476780000|2022-06-29 04:26:20|483.87|481.07|483.87|481.07|483.87|481.07|483.69|480.89|0
1656476790000|2022-06-29 04:26:30|483.69|480.89|483.87|481.07|483.87|481.07|483.69|480.89|0
1656476800000|2022-06-29 04:26:40|484.06|481.26|484.06|481.26|484.06|481.26|484.06|481.26|0
1656476820000|2022-06-29 04:27:00|484.24|481.44|484.24|481.44|484.24|481.44|484.24|481.44|0
1656476860000|2022-06-29 04:27:40|484.43|481.63|484.8|482|484.8|482|484.43|481.63|0
1656476880000|2022-06-29 04:28:00|484.61|481.81|484.61|481.81|484.61|481.81|484.61|481.81|0
1656476890000|2022-06-29 04:28:10|484.52|481.72|484.61|481.81|484.61|481.81|484.52|481.72|0
1656476900000|2022-06-29 04:28:20|484.71|481.91|484.8|482|484.8|482|484.71|481.91|0
1656476910000|2022-06-29 04:28:30|484.98|482.18|484.98|482.18|484.98|482.18|484.98|482.18|0
1656476930000|2022-06-29 04:28:50|484.8|482|484.8|482|484.8|482|484.8|482|0
1656476960000|2022-06-29 04:29:20|484.61|481.81|484.52|481.72|484.61|481.81|484.52|481.72|0
1656476970000|2022-06-29 04:29:30|484.43|481.63|484.43|481.63|484.43|481.63|484.43|481.63|0
1656476990000|2022-06-29 04:29:50|484.34|481.54|484.43|481.63|484.43|481.63|484.34|481.54|0
1656477000000|2022-06-29 04:30:00|484.52|481.72|484.52|481.72|484.52|481.72|484.52|481.72|0
1656477010000|2022-06-29 04:30:10|484.61|481.81|484.8|482|484.8|482|484.61|481.81|0
1656477020000|2022-06-29 04:30:20|484.61|481.81|484.61|481.81|484.61|481.81|484.61|481.81|0
1656477030000|2022-06-29 04:30:30|484.8|482|484.8|482|484.8|482|484.8|482|0
1656477040000|2022-06-29 04:30:40|484.98|482.18|485.54|482.74|485.54|482.74|484.98|482.18|0
1656477050000|2022-06-29 04:30:50|485.35|482.55|485.17|482.37|485.35|482.55|485.17|482.37|0
1656477060000|2022-06-29 04:31:00|485.35|482.55|485.35|482.55|485.54|482.74|485.35|482.55|0
1656477070000|2022-06-29 04:31:10|485.17|482.37|484.89|482.09|485.17|482.37|484.8|482|0
1656477080000|2022-06-29 04:31:20|484.61|481.81|484.43|481.63|484.61|481.81|484.43|481.63|0
1656477090000|2022-06-29 04:31:30|483.87|481.07|483.87|481.07|483.87|481.07|483.69|480.89|0
1656477100000|2022-06-29 04:31:40|483.69|480.89|483.13|480.33|483.69|480.89|483.13|480.33|0
1656477110000|2022-06-29 04:31:50|482.95|480.15|482.39|479.59|482.95|480.15|482.39|479.59|0
1656477120000|2022-06-29 04:32:00|481.84|479.04|481.65|478.85|482.21|479.41|481.65|478.85|0
1656477130000|2022-06-29 04:32:10|481.28|478.48|481.19|478.39|481.28|478.48|481.19|478.39|0
1656477140000|2022-06-29 04:32:20|481.1|478.3|481.28|478.48|481.28|478.48|481.1|478.3|0
1656477150000|2022-06-29 04:32:30|481.1|478.3|481.1|478.3|481.1|478.3|481.1|478.3|0
1656477170000|2022-06-29 04:32:50|481.28|478.48|481.28|478.48|481.28|478.48|481.28|478.48|0
1656477180000|2022-06-29 04:33:00|481.1|478.3|481.1|478.3|481.1|478.3|481.1|478.3|0
1656477240000|2022-06-29 04:34:00|481.19|478.39|481.1|478.3|481.19|478.39|481.1|478.3|0
1656477280000|2022-06-29 04:34:40|481.28|478.48|481.47|478.67|481.47|478.67|481.28|478.48|0
1656477290000|2022-06-29 04:34:50|481.28|478.48|481.28|478.48|481.28|478.48|481.28|478.48|0
1656477300000|2022-06-29 04:35:00|481.47|478.67|481.65|478.85|481.65|478.85|481.47|478.67|0
1656477310000|2022-06-29 04:35:10|481.84|479.04|481.65|478.85|481.84|479.04|481.65|478.85|0
1656477340000|2022-06-29 04:35:40|481.84|479.04|482.02|479.22|482.02|479.22|481.84|479.04|0
1656477360000|2022-06-29 04:36:00|481.65|478.85|481.47|478.67|481.65|478.85|481.28|478.48|0
1656477370000|2022-06-29 04:36:10|481.28|478.48|481.28|478.48|481.47|478.67|481.28|478.48|0
1656477380000|2022-06-29 04:36:20|481.47|478.67|481.47|478.67|481.47|478.67|481.47|478.67|0
1656477390000|2022-06-29 04:36:30|481.65|478.85|481.65|478.85|481.65|478.85|481.65|478.85|0
1656477400000|2022-06-29 04:36:40|481.47|478.67|481.47|478.67|481.47|478.67|481.47|478.67|0
1656477410000|2022-06-29 04:36:50|481.28|478.48|481.28|478.48|481.28|478.48|481.28|478.48|0
1656477420000|2022-06-29 04:37:00|481.38|478.58|481.38|478.58|481.47|478.67|481.28|478.48|0
1656477430000|2022-06-29 04:37:10|481.28|478.48|481.28|478.48|481.28|478.48|481.28|478.48|0
1656477440000|2022-06-29 04:37:20|481.38|478.58|481.65|478.85|481.65|478.85|481.38|478.58|0
1656477450000|2022-06-29 04:37:30|481.47|478.67|481.56|478.76|481.65|478.85|481.47|478.67|0
1656477460000|2022-06-29 04:37:40|481.65|478.85|481.83|479.03|481.83|479.03|481.65|478.85|0
1656477470000|2022-06-29 04:37:50|482.02|479.22|481.83|479.03|482.02|479.22|481.83|479.03|0
1656477480000|2022-06-29 04:38:00|481.93|479.13|481.93|479.13|482.02|479.22|481.83|479.03|0
1656477490000|2022-06-29 04:38:10|481.83|479.03|481.47|478.67|481.83|479.03|481.47|478.67|0
1656477500000|2022-06-29 04:38:20|481.28|478.48|481.28|478.48|481.28|478.48|481.28|478.48|0
1656477510000|2022-06-29 04:38:30|481.19|478.39|481.1|478.3|481.19|478.39|481.1|478.3|0
1656477520000|2022-06-29 04:38:40|481.19|478.39|481.47|478.67|481.47|478.67|481.1|478.3|0
1656477530000|2022-06-29 04:38:50|481.75|478.95|481.28|478.48|481.75|478.95|481.28|478.48|0
1656477540000|2022-06-29 04:39:00|481.38|478.58|481.38|478.58|481.38|478.58|481.38|478.58|0
1656477550000|2022-06-29 04:39:10|481.47|478.67|481.46|478.66|481.47|478.67|481.28|478.48|0
1656477560000|2022-06-29 04:39:20|481.65|478.85|481.46|478.66|481.65|478.85|481.46|478.66|0
1656477570000|2022-06-29 04:39:30|481.38|478.58|481.46|478.66|481.46|478.66|481.38|478.58|0
1656477580000|2022-06-29 04:39:40|481.65|478.85|481.46|478.66|481.65|478.85|481.46|478.66|0
1656477590000|2022-06-29 04:39:50|481.56|478.76|481.28|478.48|481.56|478.76|481.28|478.48|0
1656477600000|2022-06-29 04:40:00|481.46|478.66|481.46|478.66|481.46|478.66|481.46|478.66|0
1656477610000|2022-06-29 04:40:10|481.65|478.85|481.83|479.03|481.83|479.03|481.65|478.85|0
1656477630000|2022-06-29 04:40:30|481.65|478.85|481.65|478.85|481.75|478.95|481.65|478.85|0
1656477680000|2022-06-29 04:41:20|481.83|479.03|481.83|479.03|481.83|479.03|481.83|479.03|0
1656477700000|2022-06-29 04:41:40|482.02|479.22|481.93|479.13|482.02|479.22|481.83|479.03|0
1656477710000|2022-06-29 04:41:50|481.83|479.03|481.65|478.85|481.83|479.03|481.65|478.85|0
1656477720000|2022-06-29 04:42:00|481.83|479.03|481.65|478.85|481.83|479.03|481.65|478.85|0
1656477730000|2022-06-29 04:42:10|481.46|478.66|481.28|478.48|481.46|478.66|481.28|478.48|0
1656477740000|2022-06-29 04:42:20|481.46|478.66|481.46|478.66|481.46|478.66|481.46|478.66|0
1656477750000|2022-06-29 04:42:30|481.28|478.48|481.28|478.48|481.28|478.48|481.28|478.48|0
1656477760000|2022-06-29 04:42:40|481.19|478.39|481.28|478.48|481.28|478.48|481.19|478.39|0
1656477770000|2022-06-29 04:42:50|481.09|478.29|481.09|478.29|481.09|478.29|481.09|478.29|0
1656477780000|2022-06-29 04:43:00|481.19|478.39|481.28|478.48|481.28|478.48|481.19|478.39|0
1656477790000|2022-06-29 04:43:10|481.09|478.29|481.09|478.29|481.09|478.29|481.09|478.29|0
1656477860000|2022-06-29 04:44:20|481.28|478.48|481.09|478.29|481.28|478.48|481.09|478.29|0
1656477980000|2022-06-29 04:46:20|481.46|478.66|481.46|478.66|481.46|478.66|481.46|478.66|0
1656477990000|2022-06-29 04:46:30|481.65|478.85|481.83|479.03|481.83|479.03|481.65|478.85|0
1656478000000|2022-06-29 04:46:40|481.65|478.85|481.65|478.85|481.65|478.85|481.46|478.66|0
1656478010000|2022-06-29 04:46:50|481.46|478.66|481.46|478.66|481.46|478.66|481.46|478.66|0
1656478030000|2022-06-29 04:47:10|481.65|478.85|481.46|478.66|481.65|478.85|481.46|478.66|0
1656478070000|2022-06-29 04:47:50|481.65|478.85|481.65|478.85|481.65|478.85|481.56|478.76|0
1656478120000|2022-06-29 04:48:40|481.46|478.66|481.46|478.66|481.46|478.66|481.46|478.66|0
1656478130000|2022-06-29 04:48:50|481.28|478.48|481.46|478.66|481.46|478.66|481.28|478.48|0
1656478140000|2022-06-29 04:49:00|481.37|478.57|481.28|478.48|481.37|478.57|481.28|478.48|0
1656478160000|2022-06-29 04:49:20|481.46|478.66|481.46|478.66|481.46|478.66|481.46|478.66|0
1656478180000|2022-06-29 04:49:40|481.65|478.85|481.65|478.85|481.65|478.85|481.65|478.85|0
1656478200000|2022-06-29 04:50:00|481.83|479.03|481.83|479.03|482.02|479.22|481.83|479.03|0
1656478220000|2022-06-29 04:50:20|482.02|479.22|481.83|479.03|482.02|479.22|481.83|479.03|0
1656478240000|2022-06-29 04:50:40|481.74|478.94|481.65|478.85|481.74|478.94|481.65|478.85|0
1656478250000|2022-06-29 04:50:50|481.83|479.03|481.83|479.03|481.83|479.03|481.83|479.03|0
1656478280000|2022-06-29 04:51:20|481.93|479.13|482.01|479.21|482.01|479.21|481.93|479.13|0
1656478290000|2022-06-29 04:51:30|481.93|479.13|481.83|479.03|481.93|479.13|481.83|479.03|0
1656478310000|2022-06-29 04:51:50|482.01|479.21|482.01|479.21|482.01|479.21|482.01|479.21|0
1656478330000|2022-06-29 04:52:10|481.83|479.03|482.01|479.21|482.01|479.21|481.83|479.03|0
1656478340000|2022-06-29 04:52:20|481.83|479.03|481.83|479.03|481.83|479.03|481.83|479.03|0
1656478370000|2022-06-29 04:52:50|482.01|479.21|482.01|479.21|482.01|479.21|482.01|479.21|0
1656478390000|2022-06-29 04:53:10|481.83|479.03|481.83|479.03|481.83|479.03|481.83|479.03|0
1656478450000|2022-06-29 04:54:10|482.01|479.21|482.01|479.21|482.01|479.21|482.01|479.21|0
1656478460000|2022-06-29 04:54:20|482.2|479.4|482.2|479.4|482.2|479.4|482.2|479.4|0
1656478490000|2022-06-29 04:54:50|482.29|479.49|482.2|479.4|482.29|479.49|482.2|479.4|0
1656478500000|2022-06-29 04:55:00|482.38|479.58|482.38|479.58|482.38|479.58|482.38|479.58|0
1656478510000|2022-06-29 04:55:10|482.57|479.77|482.57|479.77|482.57|479.77|482.57|479.77|0
1656478520000|2022-06-29 04:55:20|482.48|479.68|482.57|479.77|482.57|479.77|482.38|479.58|0
1656478530000|2022-06-29 04:55:30|482.48|479.68|482.48|479.68|482.48|479.68|482.48|479.68|0
1656478540000|2022-06-29 04:55:40|482.38|479.58|482.38|479.58|482.38|479.58|482.38|479.58|0
1656478560000|2022-06-29 04:56:00|482.57|479.77|483.12|480.32|483.12|480.32|482.57|479.77|0
1656478570000|2022-06-29 04:56:10|482.94|480.14|482.57|479.77|482.94|480.14|482.57|479.77|0
1656478580000|2022-06-29 04:56:20|482.48|479.68|482.38|479.58|482.48|479.68|482.38|479.58|0
1656478620000|2022-06-29 04:57:00|482.2|479.4|482.38|479.58|482.38|479.58|482.2|479.4|0
1656478640000|2022-06-29 04:57:20|482.57|479.77|482.57|479.77|482.57|479.77|482.57|479.77|0
1656478650000|2022-06-29 04:57:30|482.75|479.95|482.85|480.05|482.85|480.05|482.75|479.95|0
1656478660000|2022-06-29 04:57:40|482.75|479.95|482.75|479.95|482.75|479.95|482.75|479.95|0
1656478670000|2022-06-29 04:57:50|482.94|480.14|482.94|480.14|482.94|480.14|482.94|480.14|0
1656478680000|2022-06-29 04:58:00|482.85|480.05|482.94|480.14|483.03|480.23|482.75|479.95|0
1656478690000|2022-06-29 04:58:10|483.12|480.32|483.12|480.32|483.12|480.32|483.12|480.32|0
1656478700000|2022-06-29 04:58:20|483.03|480.23|483.03|480.23|483.03|480.23|483.03|480.23|0
1656478710000|2022-06-29 04:58:30|482.94|480.14|482.75|479.95|482.94|480.14|482.75|479.95|0
1656478720000|2022-06-29 04:58:40|482.57|479.77|482.57|479.77|482.57|479.77|482.57|479.77|0
1656478730000|2022-06-29 04:58:50|482.66|479.86|482.94|480.14|482.94|480.14|482.57|479.77|0
1656478750000|2022-06-29 04:59:10|482.75|479.95|482.94|480.14|482.94|480.14|482.75|479.95|0
1656478760000|2022-06-29 04:59:20|483.12|480.32|483.12|480.32|483.12|480.32|483.12|480.32|0
1656478770000|2022-06-29 04:59:30|482.94|480.14|483.12|480.32|483.12|480.32|482.94|480.14|0
1656478790000|2022-06-29 04:59:50|482.94|480.14|482.94|480.14|482.94|480.14|482.94|480.14|0
1656478800000|2022-06-29 05:00:00|483.12|480.32|482.75|479.95|483.12|480.32|482.75|479.95|0
1656478810000|2022-06-29 05:00:10|482.94|480.14|482.94|480.14|482.94|480.14|482.94|480.14|0
1656478820000|2022-06-29 05:00:20|482.75|479.95|482.75|479.95|482.94|480.14|482.75|479.95|0
1656478830000|2022-06-29 05:00:30|482.38|479.58|482.38|479.58|482.38|479.58|482.2|479.4|0
1656478840000|2022-06-29 05:00:40|482.01|479.21|481.83|479.03|482.01|479.21|481.74|478.94|0
1656478850000|2022-06-29 05:00:50|482.01|479.21|482.01|479.21|482.2|479.4|481.92|479.12|0
1656478860000|2022-06-29 05:01:00|482.11|479.31|482.75|479.95|482.75|479.95|482.11|479.31|0
1656478870000|2022-06-29 05:01:10|482.57|479.77|482.85|480.05|482.85|480.05|482.57|479.77|0
1656478880000|2022-06-29 05:01:20|483.12|480.32|483.49|480.69|483.68|480.88|483.12|480.32|0
1656478890000|2022-06-29 05:01:30|483.31|480.51|483.49|480.69|483.49|480.69|483.31|480.51|0
1656478900000|2022-06-29 05:01:40|483.4|480.6|483.31|480.51|483.4|480.6|483.31|480.51|0
1656478910000|2022-06-29 05:01:50|483.49|480.69|483.68|480.88|483.68|480.88|483.49|480.69|0
1656478920000|2022-06-29 05:02:00|483.59|480.79|483.49|480.69|483.86|481.06|483.49|480.69|0
1656478930000|2022-06-29 05:02:10|483.31|480.51|483.12|480.32|483.31|480.51|483.12|480.32|0
1656478940000|2022-06-29 05:02:20|483.22|480.42|483.12|480.32|483.22|480.42|483.12|480.32|0
1656478950000|2022-06-29 05:02:30|482.93|480.13|483.12|480.32|483.12|480.32|482.93|480.13|0
1656478960000|2022-06-29 05:02:40|483.3|480.5|483.3|480.5|483.3|480.5|483.3|480.5|0
1656478970000|2022-06-29 05:02:50|483.12|480.32|483.22|480.42|483.3|480.5|483.12|480.32|0
1656478980000|2022-06-29 05:03:00|483.12|480.32|483.03|480.23|483.22|480.42|483.03|480.23|0
1656478990000|2022-06-29 05:03:10|482.75|479.95|482.85|480.05|482.93|480.13|482.75|479.95|0
1656479000000|2022-06-29 05:03:20|482.38|479.58|482.38|479.58|482.56|479.76|482.38|479.58|0
1656479010000|2022-06-29 05:03:30|482.56|479.76|482.2|479.4|482.56|479.76|482.2|479.4|0
1656479020000|2022-06-29 05:03:40|482.38|479.58|482.29|479.49|482.38|479.58|482.2|479.4|0
1656479030000|2022-06-29 05:03:50|482.38|479.58|482.2|479.4|482.38|479.58|482.2|479.4|0
1656479040000|2022-06-29 05:04:00|482.01|479.21|481.92|479.12|482.01|479.21|481.83|479.03|0
1656479050000|2022-06-29 05:04:10|481.83|479.03|481.64|478.84|481.83|479.03|481.64|478.84|0
1656479060000|2022-06-29 05:04:20|481.46|478.66|481.27|478.47|481.46|478.66|481.27|478.47|0
1656479070000|2022-06-29 05:04:30|481.09|478.29|481.09|478.29|481.09|478.29|481.09|478.29|0
1656479080000|2022-06-29 05:04:40|481.27|478.47|481.27|478.47|481.27|478.47|481.27|478.47|0
1656479090000|2022-06-29 05:04:50|481.18|478.38|481.09|478.29|481.18|478.38|481.09|478.29|0
1656479150000|2022-06-29 05:05:50|481.27|478.47|481.27|478.47|481.27|478.47|481.27|478.47|0
1656479160000|2022-06-29 05:06:00|481.46|478.66|481.46|478.66|481.46|478.66|481.27|478.47|0
1656479170000|2022-06-29 05:06:10|481.27|478.47|481.09|478.29|481.27|478.47|481.09|478.29|0
1656479220000|2022-06-29 05:07:00|481.27|478.47|481.27|478.47|481.27|478.47|481.27|478.47|0
1656479230000|2022-06-29 05:07:10|481.46|478.66|481.09|478.29|481.46|478.66|481.09|478.29|0
1656479250000|2022-06-29 05:07:30|481.27|478.47|481.37|478.57|481.37|478.57|481.27|478.47|0
1656479260000|2022-06-29 05:07:40|481.27|478.47|481.37|478.57|481.37|478.57|481.09|478.29|0
1656479270000|2022-06-29 05:07:50|481.27|478.47|481.27|478.47|481.45|478.65|481.27|478.47|0
1656479280000|2022-06-29 05:08:00|481.45|478.65|481.45|478.65|481.45|478.65|481.37|478.57|0
1656479310000|2022-06-29 05:08:30|481.82|479.02|481.82|479.02|481.82|479.02|481.82|479.02|0
1656479320000|2022-06-29 05:08:40|482.01|479.21|482.19|479.39|482.19|479.39|482.01|479.21|0
1656479330000|2022-06-29 05:08:50|482.01|479.21|481.92|479.12|482.01|479.21|481.92|479.12|0
1656479340000|2022-06-29 05:09:00|482.01|479.21|481.64|478.84|482.01|479.21|481.64|478.84|0
1656479350000|2022-06-29 05:09:10|481.45|478.65|481.45|478.65|481.45|478.65|481.45|478.65|0
1656479360000|2022-06-29 05:09:20|481.64|478.84|481.92|479.12|481.92|479.12|481.64|478.84|0
1656479370000|2022-06-29 05:09:30|482.01|479.21|482.1|479.3|482.19|479.39|482.01|479.21|0
1656479380000|2022-06-29 05:09:40|482.19|479.39|482.38|479.58|482.38|479.58|482.19|479.39|0
1656479390000|2022-06-29 05:09:50|482.29|479.49|482.19|479.39|482.29|479.49|482.19|479.39|0
1656479400000|2022-06-29 05:10:00|482.29|479.49|482.29|479.49|482.38|479.58|482.19|479.39|0
1656479410000|2022-06-29 05:10:10|482.19|479.39|482.29|479.49|482.29|479.49|482.19|479.39|0
1656479420000|2022-06-29 05:10:20|482.38|479.58|482.19|479.39|482.38|479.58|482.19|479.39|0
1656479430000|2022-06-29 05:10:30|482.1|479.3|482.19|479.39|482.19|479.39|482.1|479.3|0
1656479440000|2022-06-29 05:10:40|482.01|479.21|482.19|479.39|482.19|479.39|482.01|479.21|0
1656479450000|2022-06-29 05:10:50|482.1|479.3|482.38|479.58|482.38|479.58|482.1|479.3|0
1656479470000|2022-06-29 05:11:10|482.29|479.49|482.38|479.58|482.38|479.58|482.29|479.49|0
1656479500000|2022-06-29 05:11:40|482.56|479.76|482.56|479.76|482.56|479.76|482.56|479.76|0
1656479510000|2022-06-29 05:11:50|482.38|479.58|482.38|479.58|482.38|479.58|482.38|479.58|0
1656479520000|2022-06-29 05:12:00|482.56|479.76|482.38|479.58|482.56|479.76|482.38|479.58|0
1656479530000|2022-06-29 05:12:10|482.19|479.39|482.19|479.39|482.19|479.39|482.19|479.39|0
1656479550000|2022-06-29 05:12:30|482.01|479.21|481.82|479.02|482.01|479.21|481.82|479.02|0
1656479560000|2022-06-29 05:12:40|481.64|478.84|481.73|478.93|481.82|479.02|481.64|478.84|0
1656479570000|2022-06-29 05:12:50|481.82|479.02|481.82|479.02|481.82|479.02|481.82|479.02|0
1656479580000|2022-06-29 05:13:00|481.64|478.84|481.45|478.65|481.64|478.84|481.45|478.65|0
1656479590000|2022-06-29 05:13:10|481.64|478.84|481.64|478.84|481.64|478.84|481.64|478.84|0
1656479600000|2022-06-29 05:13:20|481.82|479.02|481.73|478.93|481.82|479.02|481.73|478.93|0
1656479610000|2022-06-29 05:13:30|481.64|478.84|481.64|478.84|481.64|478.84|481.64|478.84|0
1656479630000|2022-06-29 05:13:50|481.45|478.65|481.64|478.84|481.64|478.84|481.45|478.65|0
1656479640000|2022-06-29 05:14:00|481.45|478.65|481.45|478.65|481.45|478.65|481.45|478.65|0
1656479670000|2022-06-29 05:14:30|481.64|478.84|481.64|478.84|481.64|478.84|481.64|478.84|0
1656479690000|2022-06-29 05:14:50|481.73|478.93|481.73|478.93|481.73|478.93|481.73|478.93|0
1656479700000|2022-06-29 05:15:00|481.82|479.02|481.82|479.02|481.82|479.02|481.82|479.02|0
1656479720000|2022-06-29 05:15:20|481.64|478.84|481.82|479.02|481.82|479.02|481.64|478.84|0
1656479730000|2022-06-29 05:15:30|481.73|478.93|481.64|478.84|481.73|478.93|481.64|478.84|0
1656479740000|2022-06-29 05:15:40|481.82|479.02|481.82|479.02|481.82|479.02|481.82|479.02|0
1656479750000|2022-06-29 05:15:50|482.01|479.21|481.82|479.02|482.01|479.21|481.82|479.02|0
1656479760000|2022-06-29 05:16:00|481.64|478.84|481.64|478.84|481.64|478.84|481.64|478.84|0
1656479770000|2022-06-29 05:16:10|481.45|478.65|481.45|478.65|481.45|478.65|481.45|478.65|0
1656479790000|2022-06-29 05:16:30|481.27|478.47|481.27|478.47|481.27|478.47|481.27|478.47|0
1656479800000|2022-06-29 05:16:40|481.45|478.65|481.27|478.47|481.45|478.65|481.27|478.47|0
1656479810000|2022-06-29 05:16:50|481.08|478.28|481.08|478.28|481.08|478.28|481.08|478.28|0
1656479880000|2022-06-29 05:18:00|481.18|478.38|481.08|478.28|481.27|478.47|481.08|478.28|0
1656479890000|2022-06-29 05:18:10|481.27|478.47|481.27|478.47|481.27|478.47|481.27|478.47|0
1656479900000|2022-06-29 05:18:20|481.18|478.38|481.08|478.28|481.18|478.38|481.08|478.28|0
1656479910000|2022-06-29 05:18:30|481.27|478.47|481.18|478.38|481.27|478.47|481.18|478.38|0
1656479920000|2022-06-29 05:18:40|481.08|478.28|481.08|478.28|481.08|478.28|481.08|478.28|0
1656479940000|2022-06-29 05:19:00|481.27|478.47|481.27|478.47|481.27|478.47|481.27|478.47|0
1656479970000|2022-06-29 05:19:30|481.08|478.28|481.08|478.28|481.08|478.28|481.08|478.28|0
1656479980000|2022-06-29 05:19:40|481.27|478.47|481.27|478.47|481.27|478.47|481.27|478.47|0
1656479990000|2022-06-29 05:19:50|481.36|478.56|481.36|478.56|481.36|478.56|481.36|478.56|0
1656480000000|2022-06-29 05:20:00|481.45|478.65|481.82|479.02|481.82|479.02|481.45|478.65|0
1656480010000|2022-06-29 05:20:10|481.73|478.93|481.64|478.84|481.73|478.93|481.64|478.84|0
1656480020000|2022-06-29 05:20:20|481.63|478.83|481.27|478.47|481.63|478.83|481.27|478.47|0
1656480030000|2022-06-29 05:20:30|481.45|478.65|481.45|478.65|481.45|478.65|481.45|478.65|0
1656480040000|2022-06-29 05:20:40|481.36|478.56|481.27|478.47|481.36|478.56|481.27|478.47|0
1656480050000|2022-06-29 05:20:50|481.36|478.56|481.36|478.56|481.36|478.56|481.27|478.47|0
1656480060000|2022-06-29 05:21:00|481.45|478.65|481.45|478.65|481.55|478.75|481.45|478.65|0
1656480070000|2022-06-29 05:21:10|481.55|478.75|481.63|478.83|481.63|478.83|481.55|478.75|0
1656480080000|2022-06-29 05:21:20|481.82|479.02|482.19|479.39|482.19|479.39|481.82|479.02|0
1656480090000|2022-06-29 05:21:30|481.82|479.02|481.82|479.02|481.82|479.02|481.82|479.02|0
1656480100000|2022-06-29 05:21:40|481.73|478.93|481.63|478.83|481.73|478.93|481.63|478.83|0
1656480110000|2022-06-29 05:21:50|481.82|479.02|481.82|479.02|481.82|479.02|481.82|479.02|0
1656480120000|2022-06-29 05:22:00|481.63|478.83|481.08|478.28|481.63|478.83|481.08|478.28|0
1656480130000|2022-06-29 05:22:10|481.27|478.47|481.08|478.28|481.27|478.47|481.08|478.28|0
1656480140000|2022-06-29 05:22:20|481.27|478.47|481.26|478.46|481.27|478.47|481.18|478.38|0
1656480150000|2022-06-29 05:22:30|481.08|478.28|481.08|478.28|481.08|478.28|481.08|478.28|0
1656480160000|2022-06-29 05:22:40|481.18|478.38|481.08|478.28|481.18|478.38|481.08|478.28|0
1656480280000|2022-06-29 05:24:40|481.26|478.46|481.45|478.65|481.45|478.65|481.26|478.46|0
1656480300000|2022-06-29 05:25:00|481.63|478.83|481.63|478.83|481.63|478.83|481.63|478.83|0
1656480310000|2022-06-29 05:25:10|481.82|479.02|481.73|478.93|481.82|479.02|481.73|478.93|0
1656480320000|2022-06-29 05:25:20|481.82|479.02|481.82|479.02|481.82|479.02|481.63|478.83|0
1656480330000|2022-06-29 05:25:30|481.63|478.83|481.63|478.83|481.63|478.83|481.63|478.83|0
1656480340000|2022-06-29 05:25:40|481.73|478.93|481.63|478.83|481.73|478.93|481.63|478.83|0
1656480350000|2022-06-29 05:25:50|482|479.2|481.82|479.02|482|479.2|481.82|479.02|0
1656480360000|2022-06-29 05:26:00|482|479.2|482|479.2|482|479.2|482|479.2|0
1656480380000|2022-06-29 05:26:20|481.82|479.02|481.82|479.02|481.82|479.02|481.82|479.02|0
1656480390000|2022-06-29 05:26:30|481.63|478.83|481.63|478.83|481.63|478.83|481.63|478.83|0
1656480400000|2022-06-29 05:26:40|481.82|479.02|481.82|479.02|481.82|479.02|481.82|479.02|0
1656480420000|2022-06-29 05:27:00|481.73|478.93|481.82|479.02|481.82|479.02|481.73|478.93|0
1656480440000|2022-06-29 05:27:20|482|479.2|482|479.2|482|479.2|481.82|479.02|0
1656480450000|2022-06-29 05:27:30|482.19|479.39|482.37|479.57|482.37|479.57|482.1|479.3|0
1656480460000|2022-06-29 05:27:40|482.19|479.39|482|479.2|482.19|479.39|482|479.2|0
1656480470000|2022-06-29 05:27:50|481.91|479.11|481.91|479.11|481.91|479.11|481.82|479.02|0
1656480480000|2022-06-29 05:28:00|482|479.2|481.91|479.11|482|479.2|481.91|479.11|0
1656480490000|2022-06-29 05:28:10|482.19|479.39|482.19|479.39|482.19|479.39|482.1|479.3|0
1656480500000|2022-06-29 05:28:20|482.1|479.3|482.1|479.3|482.1|479.3|482|479.2|0
1656480510000|2022-06-29 05:28:30|482.37|479.57|482.37|479.57|482.37|479.57|482.37|479.57|0
1656480520000|2022-06-29 05:28:40|482.74|479.94|482.74|479.94|482.74|479.94|482.74|479.94|0
1656480530000|2022-06-29 05:28:50|482.84|480.04|482.74|479.94|482.93|480.13|482.74|479.94|0
1656480550000|2022-06-29 05:29:10|482.93|480.13|482.93|480.13|482.93|480.13|482.74|479.94|0
1656480560000|2022-06-29 05:29:20|483.67|480.87|483.48|480.68|483.67|480.87|483.48|480.68|0
1656480580000|2022-06-29 05:29:40|483.3|480.5|483.3|480.5|483.3|480.5|483.3|480.5|0
1656480590000|2022-06-29 05:29:50|483.48|480.68|483.3|480.5|483.48|480.68|483.3|480.5|0
1656480600000|2022-06-29 05:30:00|483.48|480.68|483.48|480.68|483.48|480.68|483.3|480.5|0
1656480610000|2022-06-29 05:30:10|483.3|480.5|483.3|480.5|483.48|480.68|483.3|480.5|0
1656480630000|2022-06-29 05:30:30|483.39|480.59|483.29|480.49|483.48|480.68|483.29|480.49|0
1656480640000|2022-06-29 05:30:40|483.48|480.68|483.48|480.68|483.48|480.68|483.48|480.68|0
1656480650000|2022-06-29 05:30:50|483.29|480.49|483.11|480.31|483.48|480.68|483.11|480.31|0
1656480660000|2022-06-29 05:31:00|482.92|480.12|482.74|479.94|482.92|480.12|482.74|479.94|0
1656480670000|2022-06-29 05:31:10|482.92|480.12|482.74|479.94|482.92|480.12|482.74|479.94|0
1656480680000|2022-06-29 05:31:20|482.65|479.85|482.19|479.39|482.65|479.85|482.19|479.39|0
1656480690000|2022-06-29 05:31:30|482.28|479.48|482.19|479.39|482.37|479.57|482.19|479.39|0
1656480700000|2022-06-29 05:31:40|482.37|479.57|482.37|479.57|482.37|479.57|482.37|479.57|0
1656480710000|2022-06-29 05:31:50|482.19|479.39|482.55|479.75|482.55|479.75|482.19|479.39|0
1656480720000|2022-06-29 05:32:00|482.92|480.12|482.92|480.12|482.92|480.12|482.92|480.12|0
1656480730000|2022-06-29 05:32:10|483.11|480.31|482.92|480.12|483.11|480.31|482.92|480.12|0
1656480740000|2022-06-29 05:32:20|483.11|480.31|482.84|480.04|483.11|480.31|482.84|480.04|0
1656480750000|2022-06-29 05:32:30|482.92|480.12|482.92|480.12|482.92|480.12|482.84|480.04|0
1656480760000|2022-06-29 05:32:40|482.84|480.04|482.92|480.12|482.92|480.12|482.84|480.04|0
1656480770000|2022-06-29 05:32:50|482.84|480.04|482.84|480.04|482.84|480.04|482.84|480.04|0
1656480780000|2022-06-29 05:33:00|482.74|479.94|482.55|479.75|482.74|479.94|482.55|479.75|0
1656480790000|2022-06-29 05:33:10|482.65|479.85|482.55|479.75|482.65|479.85|482.55|479.75|0
1656480800000|2022-06-29 05:33:20|482.65|479.85|482.74|479.94|482.74|479.94|482.65|479.85|0
1656480810000|2022-06-29 05:33:30|482.65|479.85|482.65|479.85|482.74|479.94|482.65|479.85|0
1656480820000|2022-06-29 05:33:40|482.55|479.75|482.55|479.75|482.55|479.75|482.55|479.75|0
1656480830000|2022-06-29 05:33:50|482.65|479.85|482.74|479.94|482.74|479.94|482.55|479.75|0
1656480840000|2022-06-29 05:34:00|482.65|479.85|482.65|479.85|482.65|479.85|482.65|479.85|0
1656480860000|2022-06-29 05:34:20|482.55|479.75|482.74|479.94|482.74|479.94|482.55|479.75|0
1656480870000|2022-06-29 05:34:30|482.92|480.12|483.11|480.31|483.11|480.31|482.92|480.12|0
1656480880000|2022-06-29 05:34:40|482.92|480.12|482.92|480.12|482.92|480.12|482.92|480.12|0
1656480890000|2022-06-29 05:34:50|482.74|479.94|482.83|480.03|482.83|480.03|482.74|479.94|0
1656480900000|2022-06-29 05:35:00|482.74|479.94|482.55|479.75|482.74|479.94|482.55|479.75|0
1656480910000|2022-06-29 05:35:10|482.83|480.03|482.83|480.03|482.83|480.03|482.83|480.03|0
1656480920000|2022-06-29 05:35:20|482.92|480.12|483.11|480.31|483.11|480.31|482.92|480.12|0
1656480930000|2022-06-29 05:35:30|483.2|480.4|483.11|480.31|483.2|480.4|483.11|480.31|0
1656480940000|2022-06-29 05:35:40|482.92|480.12|483.11|480.31|483.29|480.49|482.92|480.12|0
1656480950000|2022-06-29 05:35:50|483.2|480.4|482.92|480.12|483.2|480.4|482.92|480.12|0
1656480960000|2022-06-29 05:36:00|483.02|480.22|483.2|480.4|483.2|480.4|483.02|480.22|0
1656480970000|2022-06-29 05:36:10|483.11|480.31|482.92|480.12|483.11|480.31|482.92|480.12|0
1656480980000|2022-06-29 05:36:20|482.74|479.94|482.74|479.94|482.74|479.94|482.74|479.94|0
1656480990000|2022-06-29 05:36:30|482.83|480.03|482.92|480.12|483.02|480.22|482.83|480.03|0
1656481000000|2022-06-29 05:36:40|483.11|480.31|483.11|480.31|483.11|480.31|483.11|480.31|0
1656481010000|2022-06-29 05:36:50|483.29|480.49|483.29|480.49|483.29|480.49|483.29|480.49|0
1656481020000|2022-06-29 05:37:00|483.11|480.31|483.11|480.31|483.29|480.49|483.11|480.31|0
1656481030000|2022-06-29 05:37:10|483.2|480.4|483.29|480.49|483.29|480.49|483.11|480.31|0
1656481040000|2022-06-29 05:37:20|483.48|480.68|483.39|480.59|483.48|480.68|483.29|480.49|0
1656481050000|2022-06-29 05:37:30|483.29|480.49|483.2|480.4|483.29|480.49|483.2|480.4|0
1656481060000|2022-06-29 05:37:40|483.29|480.49|483.39|480.59|483.48|480.68|483.2|480.4|0
1656481070000|2022-06-29 05:37:50|483.48|480.68|483.29|480.49|483.48|480.68|483.29|480.49|0
1656481080000|2022-06-29 05:38:00|483.48|480.68|483.66|480.86|483.66|480.86|483.48|480.68|0
1656481090000|2022-06-29 05:38:10|483.76|480.96|483.85|481.05|483.85|481.05|483.76|480.96|0
1656481100000|2022-06-29 05:38:20|483.66|480.86|483.48|480.68|483.66|480.86|483.48|480.68|0
1656481110000|2022-06-29 05:38:30|483.57|480.77|483.48|480.68|483.66|480.86|483.48|480.68|0
1656481130000|2022-06-29 05:38:50|483.29|480.49|483.29|480.49|483.29|480.49|483.29|480.49|0
1656481140000|2022-06-29 05:39:00|483.11|480.31|482.92|480.12|483.11|480.31|482.92|480.12|0
1656481160000|2022-06-29 05:39:20|483.29|480.49|483.48|480.68|483.48|480.68|483.11|480.31|0
1656481170000|2022-06-29 05:39:30|483.66|480.86|483.66|480.86|483.66|480.86|483.66|480.86|0
1656481180000|2022-06-29 05:39:40|483.85|481.05|484.03|481.23|484.03|481.23|483.85|481.05|0
1656481190000|2022-06-29 05:39:50|483.94|481.14|484.4|481.6|484.4|481.6|483.94|481.14|0
1656481200000|2022-06-29 05:40:00|484.59|481.79|484.4|481.6|484.59|481.79|484.4|481.6|0
1656481210000|2022-06-29 05:40:10|484.31|481.51|484.31|481.51|484.31|481.51|484.31|481.51|0
1656481220000|2022-06-29 05:40:20|484.22|481.42|483.85|481.05|484.22|481.42|483.85|481.05|0
1656481230000|2022-06-29 05:40:30|484.03|481.23|484.4|481.6|484.4|481.6|484.03|481.23|0
1656481240000|2022-06-29 05:40:40|484.22|481.42|484.22|481.42|484.22|481.42|484.22|481.42|0
1656481250000|2022-06-29 05:40:50|484.31|481.51|484.4|481.6|484.4|481.6|484.31|481.51|0
1656481260000|2022-06-29 05:41:00|484.59|481.79|484.59|481.79|484.59|481.79|484.59|481.79|0
1656481270000|2022-06-29 05:41:10|484.77|481.97|484.77|481.97|484.77|481.97|484.68|481.88|0
1656481280000|2022-06-29 05:41:20|484.96|482.16|485.14|482.34|485.14|482.34|484.96|482.16|0
1656481290000|2022-06-29 05:41:30|485.33|482.53|485.33|482.53|485.33|482.53|485.33|482.53|0
1656481300000|2022-06-29 05:41:40|484.96|482.16|485.14|482.34|485.14|482.34|484.96|482.16|0
1656481310000|2022-06-29 05:41:50|485.24|482.44|485.14|482.34|485.33|482.53|484.96|482.16|0
1656481320000|2022-06-29 05:42:00|484.96|482.16|484.96|482.16|484.96|482.16|484.87|482.07|0
1656481330000|2022-06-29 05:42:10|484.77|481.97|484.77|481.97|484.77|481.97|484.77|481.97|0
1656481340000|2022-06-29 05:42:20|484.96|482.16|484.96|482.16|484.96|482.16|484.77|481.97|0
1656481350000|2022-06-29 05:42:30|484.87|482.07|484.77|481.97|484.96|482.16|484.77|481.97|0
1656481360000|2022-06-29 05:42:40|484.59|481.79|484.59|481.79|484.59|481.79|484.59|481.79|0
1656481370000|2022-06-29 05:42:50|484.68|481.88|484.59|481.79|484.68|481.88|484.59|481.79|0
1656481380000|2022-06-29 05:43:00|484.4|481.6|484.03|481.23|484.4|481.6|484.03|481.23|0
1656481390000|2022-06-29 05:43:10|484.13|481.33|484.13|481.33|484.13|481.33|484.13|481.33|0
1656481400000|2022-06-29 05:43:20|484.03|481.23|484.03|481.23|484.03|481.23|484.03|481.23|0
1656481410000|2022-06-29 05:43:30|484.31|481.51|484.03|481.23|484.31|481.51|484.03|481.23|0
1656481420000|2022-06-29 05:43:40|484.13|481.33|484.13|481.33|484.13|481.33|484.03|481.23|0
1656481430000|2022-06-29 05:43:50|484.03|481.23|484.03|481.23|484.13|481.33|484.03|481.23|0
1656481440000|2022-06-29 05:44:00|483.85|481.05|483.48|480.68|483.85|481.05|483.48|480.68|0
1656481460000|2022-06-29 05:44:20|483.29|480.49|483.29|480.49|483.29|480.49|483.29|480.49|0
1656481480000|2022-06-29 05:44:40|482.83|480.03|482.92|480.12|482.92|480.12|482.83|480.03|0
1656481490000|2022-06-29 05:44:50|483.02|480.22|483.02|480.22|483.02|480.22|483.02|480.22|0
1656481500000|2022-06-29 05:45:00|482.73|479.93|483.1|480.3|483.1|480.3|482.73|479.93|0
1656481510000|2022-06-29 05:45:10|483.29|480.49|483.1|480.3|483.39|480.59|483.1|480.3|0
1656481520000|2022-06-29 05:45:20|482.92|480.12|482.92|480.12|483.1|480.3|482.92|480.12|0
1656481540000|2022-06-29 05:45:40|482.73|479.93|482.73|479.93|482.73|479.93|482.73|479.93|0
1656481550000|2022-06-29 05:45:50|483.1|480.3|483.1|480.3|483.1|480.3|482.92|480.12|0
1656481560000|2022-06-29 05:46:00|482.92|480.12|482.92|480.12|482.92|480.12|482.92|480.12|0
1656481570000|2022-06-29 05:46:10|483.02|480.22|482.92|480.12|483.1|480.3|482.92|480.12|0
1656481580000|2022-06-29 05:46:20|482.73|479.93|482.73|479.93|482.73|479.93|482.73|479.93|0
1656481590000|2022-06-29 05:46:30|482.83|480.03|482.92|480.12|482.92|480.12|482.73|479.93|0
1656481620000|2022-06-29 05:47:00|483.1|480.3|483.1|480.3|483.2|480.4|483.1|480.3|0
1656481630000|2022-06-29 05:47:10|483.2|480.4|483.29|480.49|483.29|480.49|483.2|480.4|0
1656481640000|2022-06-29 05:47:20|483.1|480.3|483.29|480.49|483.29|480.49|483.1|480.3|0
1656481650000|2022-06-29 05:47:30|483.1|480.3|483.1|480.3|483.1|480.3|483.1|480.3|0
1656481660000|2022-06-29 05:47:40|483.29|480.49|483.29|480.49|483.29|480.49|483.29|480.49|0
1656481670000|2022-06-29 05:47:50|482.92|480.12|482.92|480.12|483.02|480.22|482.92|480.12|0
1656481680000|2022-06-29 05:48:00|483.1|480.3|483.29|480.49|483.29|480.49|483.1|480.3|0
1656481690000|2022-06-29 05:48:10|483.01|480.21|482.92|480.12|483.01|480.21|482.92|480.12|0
1656481700000|2022-06-29 05:48:20|483.01|480.21|482.73|479.93|483.01|480.21|482.73|479.93|0
1656481730000|2022-06-29 05:48:50|482.92|480.12|482.92|480.12|482.92|480.12|482.92|480.12|0
1656481740000|2022-06-29 05:49:00|482.73|479.93|482.83|480.03|482.92|480.12|482.73|479.93|0
1656481750000|2022-06-29 05:49:10|482.73|479.93|482.73|479.93|482.73|479.93|482.73|479.93|0
1656481760000|2022-06-29 05:49:20|482.83|480.03|482.73|479.93|482.83|480.03|482.73|479.93|0
1656481770000|2022-06-29 05:49:30|482.92|480.12|482.55|479.75|482.92|480.12|482.55|479.75|0
1656481780000|2022-06-29 05:49:40|482.73|479.93|482.55|479.75|482.73|479.93|482.55|479.75|0
1656481800000|2022-06-29 05:50:00|482.92|480.12|483.1|480.3|483.1|480.3|482.92|480.12|0
1656481810000|2022-06-29 05:50:10|483.01|480.21|482.83|480.03|483.01|480.21|482.73|479.93|0
1656481820000|2022-06-29 05:50:20|482.92|480.12|482.83|480.03|482.92|480.12|482.83|480.03|0
1656481830000|2022-06-29 05:50:30|482.92|480.12|482.92|480.12|483.01|480.21|482.83|480.03|0
1656481840000|2022-06-29 05:50:40|483.1|480.3|483.1|480.3|483.1|480.3|483.1|480.3|0
1656481850000|2022-06-29 05:50:50|483.2|480.4|483.47|480.67|483.47|480.67|483.2|480.4|0
1656481860000|2022-06-29 05:51:00|483.29|480.49|483.29|480.49|483.29|480.49|483.29|480.49|0
1656481880000|2022-06-29 05:51:20|483.38|480.58|483.47|480.67|483.47|480.67|483.38|480.58|0
1656481890000|2022-06-29 05:51:30|483.66|480.86|483.66|480.86|483.66|480.86|483.66|480.86|0
1656481900000|2022-06-29 05:51:40|483.84|481.04|484.12|481.32|484.21|481.41|483.84|481.04|0
1656481910000|2022-06-29 05:51:50|484.31|481.51|484.21|481.41|484.31|481.51|484.21|481.41|0
1656481920000|2022-06-29 05:52:00|484.31|481.51|484.21|481.41|484.31|481.51|484.21|481.41|0
1656481930000|2022-06-29 05:52:10|484.12|481.32|484.03|481.23|484.12|481.32|484.03|481.23|0
1656481940000|2022-06-29 05:52:20|484.4|481.6|484.21|481.41|484.4|481.6|484.21|481.41|0
1656481950000|2022-06-29 05:52:30|484.12|481.32|484.12|481.32|484.4|481.6|484.12|481.32|0
1656481960000|2022-06-29 05:52:40|484.21|481.41|484.12|481.32|484.21|481.41|484.12|481.32|0
1656481970000|2022-06-29 05:52:50|483.84|481.04|483.84|481.04|483.84|481.04|483.84|481.04|0
1656481980000|2022-06-29 05:53:00|483.66|480.86|483.66|480.86|483.84|481.04|483.66|480.86|0
1656481990000|2022-06-29 05:53:10|483.57|480.77|483.57|480.77|483.57|480.77|483.57|480.77|0
1656482000000|2022-06-29 05:53:20|483.47|480.67|483.47|480.67|483.47|480.67|483.47|480.67|0
1656482010000|2022-06-29 05:53:30|483.75|480.95|483.66|480.86|483.75|480.95|483.66|480.86|0
1656482020000|2022-06-29 05:53:40|483.57|480.77|483.57|480.77|483.57|480.77|483.47|480.67|0
1656482030000|2022-06-29 05:53:50|483.47|480.67|483.57|480.77|483.57|480.77|483.47|480.67|0
1656482040000|2022-06-29 05:54:00|483.66|480.86|483.47|480.67|483.66|480.86|483.47|480.67|0
1656482050000|2022-06-29 05:54:10|483.38|480.58|483.38|480.58|483.38|480.58|483.38|480.58|0
1656482060000|2022-06-29 05:54:20|483.29|480.49|483.29|480.49|483.47|480.67|483.29|480.49|0
1656482070000|2022-06-29 05:54:30|483.38|480.58|483.47|480.67|483.47|480.67|483.38|480.58|0
1656482080000|2022-06-29 05:54:40|483.57|480.77|483.66|480.86|483.66|480.86|483.57|480.77|0
1656482110000|2022-06-29 05:55:10|483.75|480.95|483.66|480.86|483.84|481.04|483.66|480.86|0
1656482120000|2022-06-29 05:55:20|483.84|481.04|483.75|480.95|483.84|481.04|483.75|480.95|0
1656482130000|2022-06-29 05:55:30|483.66|480.86|483.57|480.77|483.66|480.86|483.57|480.77|0
1656482140000|2022-06-29 05:55:40|483.66|480.86|483.57|480.77|483.66|480.86|483.47|480.67|0
1656482150000|2022-06-29 05:55:50|483.66|480.86|483.38|480.58|483.66|480.86|483.38|480.58|0
1656482160000|2022-06-29 05:56:00|483.29|480.49|483.38|480.58|483.47|480.67|483.29|480.49|0
1656482170000|2022-06-29 05:56:10|483.47|480.67|484.58|481.78|484.58|481.78|483.38|480.58|0
1656482180000|2022-06-29 05:56:20|484.4|481.6|484.58|481.78|484.58|481.78|484.4|481.6|0
1656482190000|2022-06-29 05:56:30|484.77|481.97|484.4|481.6|484.77|481.97|484.4|481.6|0
1656482200000|2022-06-29 05:56:40|484.03|481.23|484.21|481.41|484.21|481.41|484.03|481.23|0
1656482210000|2022-06-29 05:56:50|484.4|481.6|484.4|481.6|484.4|481.6|484.4|481.6|0
1656482220000|2022-06-29 05:57:00|484.21|481.41|484.4|481.6|484.4|481.6|484.21|481.41|0
1656482230000|2022-06-29 05:57:10|484.21|481.41|484.49|481.69|484.49|481.69|484.21|481.41|0
1656482240000|2022-06-29 05:57:20|484.03|481.23|484.03|481.23|484.21|481.41|484.03|481.23|0
1656482250000|2022-06-29 05:57:30|483.84|481.04|483.84|481.04|483.94|481.14|483.84|481.04|0
1656482260000|2022-06-29 05:57:40|483.94|481.14|483.84|481.04|483.94|481.14|483.84|481.04|0
1656482280000|2022-06-29 05:58:00|484.03|481.23|484.03|481.23|484.03|481.23|484.03|481.23|0
1656482290000|2022-06-29 05:58:10|483.94|481.14|484.03|481.23|484.03|481.23|483.94|481.14|0
1656482300000|2022-06-29 05:58:20|483.84|481.04|483.84|481.04|483.84|481.04|483.84|481.04|0
1656482310000|2022-06-29 05:58:30|483.66|480.86|483.66|480.86|483.66|480.86|483.66|480.86|0
1656482320000|2022-06-29 05:58:40|483.47|480.67|483.38|480.58|483.47|480.67|483.28|480.48|0
1656482330000|2022-06-29 05:58:50|483.57|480.77|483.47|480.67|483.57|480.77|483.47|480.67|0
1656482340000|2022-06-29 05:59:00|483.57|480.77|483.1|480.3|483.57|480.77|483.1|480.3|0
1656482350000|2022-06-29 05:59:10|483.01|480.21|483.47|480.67|483.57|480.77|483.01|480.21|0
1656482360000|2022-06-29 05:59:20|483.65|480.85|484.03|481.23|484.03|481.23|483.65|480.85|0
1656482370000|2022-06-29 05:59:30|484.12|481.32|483.94|481.14|484.31|481.51|483.94|481.14|0
1656482380000|2022-06-29 05:59:40|483.84|481.04|484.02|481.22|484.21|481.41|483.84|481.04|0
1656482390000|2022-06-29 05:59:50|483.84|481.04|484.21|481.41|484.21|481.41|483.84|481.04|0
1656482400000|2022-06-29 06:00:00|483.84|481.04|483.65|480.85|484.02|481.22|483.65|480.85|0
1656482410000|2022-06-29 06:00:10|484.4|481.6|484.4|481.6|484.58|481.78|484.4|481.6|0
1656482420000|2022-06-29 06:00:20|484.49|481.69|484.58|481.78|484.77|481.97|484.4|481.6|0
1656482430000|2022-06-29 06:00:30|484.12|481.32|484.21|481.41|484.21|481.41|484.12|481.32|0
1656482440000|2022-06-29 06:00:40|484.4|481.6|484.4|481.6|484.68|481.88|484.4|481.6|0
1656482450000|2022-06-29 06:00:50|484.12|481.32|484.49|481.69|484.49|481.69|484.12|481.32|0
1656482460000|2022-06-29 06:01:00|484.68|481.88|484.02|481.22|484.68|481.88|484.02|481.22|0
1656482470000|2022-06-29 06:01:10|483.84|481.04|483.84|481.04|484.02|481.22|483.84|481.04|0
1656482480000|2022-06-29 06:01:20|483.65|480.85|483.75|480.95|483.84|481.04|483.65|480.85|0
1656482490000|2022-06-29 06:01:30|483.65|480.85|483.84|481.04|483.84|481.04|483.65|480.85|0
1656482500000|2022-06-29 06:01:40|484.21|481.41|484.02|481.22|484.21|481.41|484.02|481.22|0
1656482510000|2022-06-29 06:01:50|484.12|481.32|484.12|481.32|484.21|481.41|484.12|481.32|0
1656482520000|2022-06-29 06:02:00|483.84|481.04|483.1|480.3|483.84|481.04|483.1|480.3|0
1656482530000|2022-06-29 06:02:10|483.28|480.48|483.65|480.85|483.65|480.85|483.28|480.48|0
1656482540000|2022-06-29 06:02:20|483.47|480.67|482.91|480.11|483.47|480.67|482.91|480.11|0
1656482550000|2022-06-29 06:02:30|482.54|479.74|482.73|479.93|482.73|479.93|482.17|479.37|0
1656482560000|2022-06-29 06:02:40|482.54|479.74|482.73|479.93|482.82|480.02|482.54|479.74|0
1656482570000|2022-06-29 06:02:50|483.01|480.21|483.47|480.67|483.47|480.67|483.01|480.21|0
1656482580000|2022-06-29 06:03:00|483.19|480.39|483.47|480.67|483.47|480.67|483.1|480.3|0
1656482590000|2022-06-29 06:03:10|483.84|481.04|483.1|480.3|483.84|481.04|483.1|480.3|0
1656482600000|2022-06-29 06:03:20|483.28|480.48|483.1|480.3|483.28|480.48|483.01|480.21|0
1656482610000|2022-06-29 06:03:30|483.01|480.21|483.65|480.85|483.65|480.85|483.01|480.21|0
1656482620000|2022-06-29 06:03:40|483.75|480.95|483.65|480.85|483.75|480.95|483.65|480.85|0
1656482630000|2022-06-29 06:03:50|483.47|480.67|483.47|480.67|483.65|480.85|483.47|480.67|0
1656482640000|2022-06-29 06:04:00|483.38|480.58|483.28|480.48|483.47|480.67|483.28|480.48|0
1656482650000|2022-06-29 06:04:10|483.65|480.85|483.28|480.48|483.84|481.04|483.28|480.48|0
1656482660000|2022-06-29 06:04:20|483.38|480.58|483.65|480.85|483.65|480.85|483.38|480.58|0
1656482670000|2022-06-29 06:04:30|484.02|481.22|484.12|481.32|484.12|481.32|484.02|481.22|0
1656482680000|2022-06-29 06:04:40|483.84|481.04|484.02|481.22|484.39|481.59|483.84|481.04|0
1656482690000|2022-06-29 06:04:50|484.21|481.41|484.21|481.41|484.21|481.41|484.12|481.32|0
1656482700000|2022-06-29 06:05:00|484.39|481.59|484.21|481.41|484.39|481.59|484.21|481.41|0
1656482710000|2022-06-29 06:05:10|483.84|481.04|483.84|481.04|483.84|481.04|483.47|480.67|0
1656482720000|2022-06-29 06:05:20|483.65|480.85|483.65|480.85|483.65|480.85|483.65|480.85|0
1656482730000|2022-06-29 06:05:30|483.93|481.13|483.65|480.85|483.93|481.13|483.65|480.85|0
1656482740000|2022-06-29 06:05:40|483.84|481.04|484.02|481.22|484.02|481.22|483.84|481.04|0
1656482750000|2022-06-29 06:05:50|483.93|481.13|483.65|480.85|483.93|481.13|483.47|480.67|0
1656482760000|2022-06-29 06:06:00|483.47|480.67|483.84|481.04|483.84|481.04|483.47|480.67|0
1656482770000|2022-06-29 06:06:10|484.02|481.22|483.1|480.3|484.02|481.22|483.1|480.3|0
1656482780000|2022-06-29 06:06:20|483.28|480.48|483.56|480.76|483.56|480.76|483.28|480.48|0
1656482790000|2022-06-29 06:06:30|483.28|480.48|483.84|481.04|483.84|481.04|483.28|480.48|0
1656482800000|2022-06-29 06:06:40|484.21|481.41|484.02|481.22|484.21|481.41|484.02|481.22|0
1656482810000|2022-06-29 06:06:50|483.47|480.67|483.65|480.85|483.65|480.85|483.47|480.67|0
1656482820000|2022-06-29 06:07:00|483.38|480.58|483.93|481.13|483.93|481.13|483.38|480.58|0
1656482830000|2022-06-29 06:07:10|483.84|481.04|484.12|481.32|484.12|481.32|483.84|481.04|0
1656482840000|2022-06-29 06:07:20|484.21|481.41|484.21|481.41|484.39|481.59|484.21|481.41|0
1656482850000|2022-06-29 06:07:30|484.02|481.22|484.21|481.41|484.21|481.41|484.02|481.22|0
1656482860000|2022-06-29 06:07:40|484.02|481.22|484.21|481.41|484.21|481.41|483.84|481.04|0
1656482870000|2022-06-29 06:07:50|484.02|481.22|484.39|481.59|484.39|481.59|484.02|481.22|0
1656482890000|2022-06-29 06:08:10|484.76|481.96|484.95|482.15|484.95|482.15|484.76|481.96|0
1656482900000|2022-06-29 06:08:20|485.32|482.52|485.88|483.08|485.88|483.08|485.32|482.52|0
1656482910000|2022-06-29 06:08:30|485.79|482.99|485.32|482.52|485.79|482.99|485.32|482.52|0
1656482920000|2022-06-29 06:08:40|485.23|482.43|485.32|482.52|485.5|482.7|485.23|482.43|0
1656482930000|2022-06-29 06:08:50|485.6|482.8|486.06|483.26|486.06|483.26|485.6|482.8|0
1656482940000|2022-06-29 06:09:00|486.62|483.82|486.62|483.82|486.62|483.82|486.25|483.45|0
1656482950000|2022-06-29 06:09:10|486.71|483.91|486.62|483.82|486.71|483.91|486.62|483.82|0
1656482960000|2022-06-29 06:09:20|486.8|484|487.36|484.56|487.36|484.56|486.8|484|0
1656482970000|2022-06-29 06:09:30|487.17|484.37|487.27|484.47|487.27|484.47|487.17|484.37|0
1656482980000|2022-06-29 06:09:40|487.46|484.66|487.92|485.12|487.92|485.12|487.46|484.66|0
1656482990000|2022-06-29 06:09:50|487.73|484.93|488.02|485.22|488.02|485.22|487.73|484.93|0
1656483000000|2022-06-29 06:10:00|487.73|484.93|488.1|485.3|488.29|485.49|487.73|484.93|0
1656483010000|2022-06-29 06:10:10|488.01|485.21|488.01|485.21|488.01|485.21|488.01|485.21|0
1656483020000|2022-06-29 06:10:20|488.1|485.3|488.29|485.49|488.29|485.49|488.1|485.3|0
1656483030000|2022-06-29 06:10:30|488.2|485.4|488.01|485.21|488.2|485.4|487.73|484.93|0
1656483040000|2022-06-29 06:10:40|487.92|485.12|488.29|485.49|488.29|485.49|487.92|485.12|0
1656483050000|2022-06-29 06:10:50|488.48|485.68|488.01|485.21|488.48|485.68|488.01|485.21|0
1656483060000|2022-06-29 06:11:00|487.73|484.93|487.92|485.12|487.92|485.12|487.73|484.93|0
1656483070000|2022-06-29 06:11:10|488.1|485.3|487.92|485.12|488.1|485.3|487.92|485.12|0
1656483080000|2022-06-29 06:11:20|487.73|484.93|487.73|484.93|487.73|484.93|487.73|484.93|0
1656483090000|2022-06-29 06:11:30|487.55|484.75|486.8|484|487.55|484.75|486.8|484|0
1656483100000|2022-06-29 06:11:40|486.99|484.19|487.17|484.37|487.17|484.37|486.99|484.19|0
1656483110000|2022-06-29 06:11:50|486.99|484.19|487.36|484.56|487.36|484.56|486.99|484.19|0
1656483120000|2022-06-29 06:12:00|487.73|484.93|487.36|484.56|487.73|484.93|487.36|484.56|0
1656483130000|2022-06-29 06:12:10|487.46|484.66|487.36|484.56|487.46|484.66|487.36|484.56|0
1656483140000|2022-06-29 06:12:20|487.27|484.47|487.17|484.37|487.27|484.47|487.08|484.28|0
1656483150000|2022-06-29 06:12:30|486.99|484.19|486.8|484|486.99|484.19|486.71|483.91|0
1656483160000|2022-06-29 06:12:40|486.71|483.91|487.27|484.47|487.55|484.75|486.71|483.91|0
1656483170000|2022-06-29 06:12:50|487.17|484.37|487.36|484.56|487.36|484.56|487.17|484.37|0
1656483180000|2022-06-29 06:13:00|487.27|484.47|487.17|484.37|487.27|484.47|486.99|484.19|0
1656483190000|2022-06-29 06:13:10|487.08|484.28|486.99|484.19|487.17|484.37|486.99|484.19|0
1656483200000|2022-06-29 06:13:20|486.62|483.82|486.53|483.73|486.62|483.82|486.24|483.44|0
1656483210000|2022-06-29 06:13:30|486.62|483.82|486.8|484|486.8|484|486.62|483.82|0
1656483220000|2022-06-29 06:13:40|486.9|484.1|486.8|484|486.99|484.19|486.8|484|0
1656483230000|2022-06-29 06:13:50|486.62|483.82|486.8|484|486.8|484|486.62|483.82|0
1656483240000|2022-06-29 06:14:00|486.99|484.19|486.99|484.19|487.17|484.37|486.99|484.19|0
1656483250000|2022-06-29 06:14:10|487.17|484.37|486.99|484.19|487.17|484.37|486.99|484.19|0
1656483260000|2022-06-29 06:14:20|487.17|484.37|486.9|484.1|487.17|484.37|486.8|484|0
1656483270000|2022-06-29 06:14:30|486.71|483.91|486.9|484.1|486.9|484.1|486.71|483.91|0
1656483280000|2022-06-29 06:14:40|486.62|483.82|486.8|484|486.9|484.1|486.62|483.82|0
1656483290000|2022-06-29 06:14:50|486.71|483.91|486.9|484.1|486.9|484.1|486.71|483.91|0
1656483300000|2022-06-29 06:15:00|486.8|484|486.71|483.91|486.8|484|486.71|483.91|0
1656483310000|2022-06-29 06:15:10|486.62|483.82|486.9|484.1|486.9|484.1|486.53|483.73|0
1656483320000|2022-06-29 06:15:20|486.8|484|486.71|483.91|486.9|484.1|486.71|483.91|0
1656483330000|2022-06-29 06:15:30|486.8|484|486.9|484.1|486.99|484.19|486.8|484|0
1656483340000|2022-06-29 06:15:40|486.8|484|486.62|483.82|486.8|484|486.62|483.82|0
1656483350000|2022-06-29 06:15:50|486.8|484|486.43|483.63|486.8|484|486.43|483.63|0
1656483360000|2022-06-29 06:16:00|486.24|483.44|486.24|483.44|486.24|483.44|486.24|483.44|0
1656483370000|2022-06-29 06:16:10|486.34|483.54|486.34|483.54|486.43|483.63|486.34|483.54|0
1656483380000|2022-06-29 06:16:20|486.15|483.35|486.43|483.63|486.43|483.63|486.15|483.35|0
1656483390000|2022-06-29 06:16:30|486.53|483.73|486.24|483.44|486.53|483.73|486.24|483.44|0
1656483400000|2022-06-29 06:16:40|486.15|483.35|486.24|483.44|486.24|483.44|486.15|483.35|0
1656483410000|2022-06-29 06:16:50|486.34|483.54|486.43|483.63|486.43|483.63|486.34|483.54|0
1656483420000|2022-06-29 06:17:00|486.24|483.44|486.24|483.44|486.24|483.44|486.24|483.44|0
1656483430000|2022-06-29 06:17:10|486.61|483.81|486.99|484.19|486.99|484.19|486.61|483.81|0
1656483440000|2022-06-29 06:17:20|487.17|484.37|487.17|484.37|487.36|484.56|487.17|484.37|0
1656483450000|2022-06-29 06:17:30|487.08|484.28|486.99|484.19|487.17|484.37|486.99|484.19|0
1656483460000|2022-06-29 06:17:40|486.61|483.81|486.24|483.44|486.61|483.81|486.24|483.44|0
1656483470000|2022-06-29 06:17:50|486.53|483.73|486.71|483.91|486.71|483.91|486.53|483.73|0
1656483480000|2022-06-29 06:18:00|486.61|483.81|486.8|484|486.8|484|486.61|483.81|0
1656483500000|2022-06-29 06:18:20|486.43|483.63|486.43|483.63|486.43|483.63|486.34|483.54|0
1656483510000|2022-06-29 06:18:30|486.53|483.73|486.8|484|486.8|484|486.53|483.73|0
1656483520000|2022-06-29 06:18:40|486.99|484.19|486.43|483.63|486.99|484.19|486.43|483.63|0
1656483530000|2022-06-29 06:18:50|486.34|483.54|486.24|483.44|486.34|483.54|486.24|483.44|0
1656483540000|2022-06-29 06:19:00|486.15|483.35|486.15|483.35|486.24|483.44|486.15|483.35|0
1656483550000|2022-06-29 06:19:10|486.34|483.54|486.34|483.54|486.43|483.63|486.34|483.54|0
1656483560000|2022-06-29 06:19:20|486.43|483.63|486.24|483.44|486.53|483.73|486.24|483.44|0
1656483570000|2022-06-29 06:19:30|485.87|483.07|485.87|483.07|485.87|483.07|485.69|482.89|0
1656483580000|2022-06-29 06:19:40|485.69|482.89|485.5|482.7|485.69|482.89|485.5|482.7|0
1656483590000|2022-06-29 06:19:50|485.69|482.89|485.87|483.07|485.97|483.17|485.69|482.89|0
1656483600000|2022-06-29 06:20:00|486.06|483.26|485.87|483.07|486.06|483.26|485.87|483.07|0
1656483610000|2022-06-29 06:20:10|486.06|483.26|486.06|483.26|486.06|483.26|486.06|483.26|0
1656483620000|2022-06-29 06:20:20|486.15|483.35|486.24|483.44|486.24|483.44|486.06|483.26|0
1656483630000|2022-06-29 06:20:30|486.43|483.63|486.24|483.44|486.43|483.63|486.24|483.44|0
1656483640000|2022-06-29 06:20:40|485.87|483.07|486.06|483.26|486.06|483.26|485.69|482.89|0
1656483650000|2022-06-29 06:20:50|485.87|483.07|486.15|483.35|486.24|483.44|485.87|483.07|0
1656483660000|2022-06-29 06:21:00|486.06|483.26|486.43|483.63|486.43|483.63|486.06|483.26|0
1656483670000|2022-06-29 06:21:10|486.61|483.81|486.9|484.1|486.99|484.19|486.61|483.81|0
1656483680000|2022-06-29 06:21:20|486.98|484.18|486.98|484.18|486.98|484.18|486.98|484.18|0
1656483700000|2022-06-29 06:21:40|487.27|484.47|488.1|485.3|488.1|485.3|487.27|484.47|0
1656483710000|2022-06-29 06:21:50|488.29|485.49|488.84|486.04|488.84|486.04|488.29|485.49|0
1656483730000|2022-06-29 06:22:10|488.66|485.86|488.47|485.67|488.66|485.86|488.47|485.67|0
1656483740000|2022-06-29 06:22:20|488.66|485.86|488.84|486.04|488.84|486.04|488.66|485.86|0
1656483750000|2022-06-29 06:22:30|488.66|485.86|488.47|485.67|488.66|485.86|488.47|485.67|0
1656483760000|2022-06-29 06:22:40|488.66|485.86|488.84|486.04|488.84|486.04|488.66|485.86|0
1656483770000|2022-06-29 06:22:50|488.66|485.86|488.66|485.86|488.66|485.86|488.47|485.67|0
1656483780000|2022-06-29 06:23:00|488.84|486.04|488.84|486.04|488.84|486.04|488.84|486.04|0
1656483790000|2022-06-29 06:23:10|488.75|485.95|488.47|485.67|488.75|485.95|488.47|485.67|0
1656483800000|2022-06-29 06:23:20|488.57|485.77|488.29|485.49|488.66|485.86|488.29|485.49|0
1656483810000|2022-06-29 06:23:30|488.1|485.3|487.91|485.11|488.29|485.49|487.91|485.11|0
1656483820000|2022-06-29 06:23:40|488.1|485.3|487.91|485.11|488.1|485.3|487.91|485.11|0
1656483830000|2022-06-29 06:23:50|487.82|485.02|487.54|484.74|487.82|485.02|487.54|484.74|0
1656483840000|2022-06-29 06:24:00|487.36|484.56|487.36|484.56|487.36|484.56|487.36|484.56|0
1656483850000|2022-06-29 06:24:10|487.17|484.37|487.36|484.56|487.54|484.74|487.17|484.37|0
1656483860000|2022-06-29 06:24:20|487.45|484.65|487.17|484.37|487.45|484.65|487.17|484.37|0
1656483870000|2022-06-29 06:24:30|486.98|484.18|486.61|483.81|486.98|484.18|486.61|483.81|0
1656483880000|2022-06-29 06:24:40|486.8|484|487.08|484.28|487.17|484.37|486.8|484|0
1656483890000|2022-06-29 06:24:50|486.98|484.18|487.17|484.37|487.17|484.37|486.98|484.18|0
1656483900000|2022-06-29 06:25:00|487.45|484.65|487.36|484.56|487.45|484.65|487.36|484.56|0
1656483910000|2022-06-29 06:25:10|487.17|484.37|487.36|484.56|487.54|484.74|487.17|484.37|0
1656483920000|2022-06-29 06:25:20|487.17|484.37|487.17|484.37|487.17|484.37|487.17|484.37|0
1656483930000|2022-06-29 06:25:30|487.36|484.56|487.17|484.37|487.36|484.56|486.98|484.18|0
1656483940000|2022-06-29 06:25:40|487.08|484.28|486.98|484.18|487.08|484.28|486.8|484|0
1656483960000|2022-06-29 06:26:00|486.8|484|486.89|484.09|486.89|484.09|486.8|484|0
1656483970000|2022-06-29 06:26:10|486.8|484|486.98|484.18|487.17|484.37|486.8|484|0
1656483980000|2022-06-29 06:26:20|487.08|484.28|487.35|484.55|487.35|484.55|487.08|484.28|0
1656483990000|2022-06-29 06:26:30|487.27|484.47|487.35|484.55|487.35|484.55|487.27|484.47|0
1656484000000|2022-06-29 06:26:40|487.45|484.65|487.45|484.65|487.54|484.74|487.45|484.65|0
1656484010000|2022-06-29 06:26:50|487.17|484.37|487.17|484.37|487.17|484.37|486.98|484.18|0
1656484020000|2022-06-29 06:27:00|486.98|484.18|486.98|484.18|486.98|484.18|486.98|484.18|0
1656484030000|2022-06-29 06:27:10|486.8|484|487.08|484.28|487.08|484.28|486.8|484|0
1656484040000|2022-06-29 06:27:20|487.17|484.37|486.98|484.18|487.17|484.37|486.98|484.18|0
1656484050000|2022-06-29 06:27:30|487.17|484.37|486.98|484.18|487.17|484.37|486.98|484.18|0
1656484060000|2022-06-29 06:27:40|486.8|484|486.61|483.81|486.8|484|486.61|483.81|0
1656484070000|2022-06-29 06:27:50|486.8|484|486.8|484|486.8|484|486.8|484|0
1656484080000|2022-06-29 06:28:00|486.71|483.91|486.8|484|486.8|484|486.71|483.91|0
1656484090000|2022-06-29 06:28:10|486.52|483.72|486.61|483.81|486.61|483.81|486.52|483.72|0
1656484100000|2022-06-29 06:28:20|486.8|484|487.17|484.37|487.17|484.37|486.8|484|0
1656484110000|2022-06-29 06:28:30|486.98|484.18|487.17|484.37|487.17|484.37|486.98|484.18|0
1656484130000|2022-06-29 06:28:50|486.8|484|486.8|484|486.8|484|486.8|484|0
1656484140000|2022-06-29 06:29:00|486.61|483.81|486.61|483.81|486.61|483.81|486.61|483.81|0
1656484150000|2022-06-29 06:29:10|486.24|483.44|486.24|483.44|486.43|483.63|486.24|483.44|0
1656484160000|2022-06-29 06:29:20|486.43|483.63|486.42|483.62|486.61|483.81|486.42|483.62|0
1656484170000|2022-06-29 06:29:30|486.61|483.81|486.52|483.72|486.61|483.81|486.52|483.72|0
1656484180000|2022-06-29 06:29:40|486.34|483.54|486.05|483.25|486.34|483.54|486.05|483.25|0
1656484190000|2022-06-29 06:29:50|485.68|482.88|485.87|483.07|485.87|483.07|485.68|482.88|0
1656484200000|2022-06-29 06:30:00|485.96|483.16|485.87|483.07|485.96|483.16|485.87|483.07|0
1656484210000|2022-06-29 06:30:10|485.96|483.16|485.96|483.16|486.05|483.25|485.87|483.07|0
1656484220000|2022-06-29 06:30:20|486.05|483.25|486.24|483.44|486.24|483.44|486.05|483.25|0
1656484230000|2022-06-29 06:30:30|486.05|483.25|486.15|483.35|486.15|483.35|486.05|483.25|0
1656484240000|2022-06-29 06:30:40|486.05|483.25|486.24|483.44|486.24|483.44|486.05|483.25|0
1656484250000|2022-06-29 06:30:50|485.78|482.98|485.68|482.88|485.87|483.07|485.68|482.88|0
1656484260000|2022-06-29 06:31:00|485.87|483.07|486.05|483.25|486.05|483.25|485.87|483.07|0
1656484270000|2022-06-29 06:31:10|485.68|482.88|485.5|482.7|485.68|482.88|485.5|482.7|0
1656484280000|2022-06-29 06:31:20|485.59|482.79|485.5|482.7|485.59|482.79|485.5|482.7|0
1656484290000|2022-06-29 06:31:30|485.87|483.07|485.87|483.07|485.87|483.07|485.87|483.07|0
1656484300000|2022-06-29 06:31:40|485.96|483.16|485.87|483.07|486.05|483.25|485.87|483.07|0
1656484320000|2022-06-29 06:32:00|486.05|483.25|485.87|483.07|486.05|483.25|485.87|483.07|0
1656484330000|2022-06-29 06:32:10|486.05|483.25|486.05|483.25|486.05|483.25|485.96|483.16|0
1656484340000|2022-06-29 06:32:20|486.98|484.18|486.8|484|486.98|484.18|486.61|483.81|0
1656484350000|2022-06-29 06:32:30|486.98|484.18|486.8|484|486.98|484.18|486.8|484|0
1656484360000|2022-06-29 06:32:40|486.61|483.81|486.8|484|486.8|484|486.61|483.81|0
1656484370000|2022-06-29 06:32:50|486.61|483.81|486.8|484|486.8|484|486.61|483.81|0
1656484380000|2022-06-29 06:33:00|486.71|483.91|486.71|483.91|486.71|483.91|486.71|483.91|0
1656484390000|2022-06-29 06:33:10|486.61|483.81|486.71|483.91|486.71|483.91|486.61|483.81|0
1656484400000|2022-06-29 06:33:20|486.79|483.99|487.08|484.28|487.17|484.37|486.79|483.99|0
1656484410000|2022-06-29 06:33:30|487.17|484.37|487.17|484.37|487.17|484.37|487.17|484.37|0
1656484420000|2022-06-29 06:33:40|487.08|484.28|487.17|484.37|487.26|484.46|487.08|484.28|0
1656484430000|2022-06-29 06:33:50|487.26|484.46|487.17|484.37|487.35|484.55|487.17|484.37|0
1656484440000|2022-06-29 06:34:00|487.45|484.65|487.08|484.28|487.45|484.65|487.08|484.28|0
1656484450000|2022-06-29 06:34:10|487.17|484.37|487.26|484.46|487.35|484.55|487.17|484.37|0
1656484460000|2022-06-29 06:34:20|487.17|484.37|486.79|483.99|487.17|484.37|486.79|483.99|0
1656484470000|2022-06-29 06:34:30|487.17|484.37|487.08|484.28|487.17|484.37|487.08|484.28|0
1656484480000|2022-06-29 06:34:40|486.98|484.18|487.17|484.37|487.17|484.37|486.98|484.18|0
1656484490000|2022-06-29 06:34:50|487.35|484.55|487.72|484.92|487.72|484.92|487.35|484.55|0
1656484500000|2022-06-29 06:35:00|488.1|485.3|487.72|484.92|488.1|485.3|487.72|484.92|0
1656484510000|2022-06-29 06:35:10|488.01|485.21|488.28|485.48|488.47|485.67|488.01|485.21|0
1656484520000|2022-06-29 06:35:20|488.47|485.67|488.38|485.58|488.47|485.67|488.38|485.58|0
1656484530000|2022-06-29 06:35:30|488.47|485.67|489.03|486.23|489.03|486.23|488.47|485.67|0
1656484550000|2022-06-29 06:35:50|488.65|485.85|488.94|486.14|489.03|486.23|488.65|485.85|0
1656484560000|2022-06-29 06:36:00|489.03|486.23|489.21|486.41|489.21|486.41|489.03|486.23|0
1656484570000|2022-06-29 06:36:10|489.03|486.23|489.21|486.41|489.21|486.41|489.03|486.23|0
1656484580000|2022-06-29 06:36:20|489.03|486.23|489.03|486.23|489.03|486.23|489.03|486.23|0
1656484590000|2022-06-29 06:36:30|488.84|486.04|488.84|486.04|488.84|486.04|488.75|485.95|0
1656484600000|2022-06-29 06:36:40|488.65|485.85|489.03|486.23|489.21|486.41|488.65|485.85|0
1656484610000|2022-06-29 06:36:50|489.12|486.32|488.65|485.85|489.12|486.32|488.65|485.85|0
1656484620000|2022-06-29 06:37:00|489.03|486.23|489.03|486.23|489.03|486.23|489.03|486.23|0
1656484630000|2022-06-29 06:37:10|488.94|486.14|488.84|486.04|488.94|486.14|488.84|486.04|0
1656484640000|2022-06-29 06:37:20|488.65|485.85|488.47|485.67|488.65|485.85|488.47|485.67|0
1656484650000|2022-06-29 06:37:30|488.65|485.85|488.65|485.85|488.84|486.04|488.65|485.85|0
1656484660000|2022-06-29 06:37:40|488.84|486.04|488.65|485.85|488.84|486.04|488.65|485.85|0
1656484670000|2022-06-29 06:37:50|488.84|486.04|488.84|486.04|488.84|486.04|488.84|486.04|0
1656484680000|2022-06-29 06:38:00|489.02|486.22|489.21|486.41|489.21|486.41|489.02|486.22|0
1656484690000|2022-06-29 06:38:10|489.31|486.51|489.21|486.41|489.31|486.51|489.21|486.41|0
1656484700000|2022-06-29 06:38:20|489.12|486.32|489.31|486.51|489.31|486.51|489.12|486.32|0
1656484710000|2022-06-29 06:38:30|489.4|486.6|489.58|486.78|489.58|486.78|489.4|486.6|0
1656484720000|2022-06-29 06:38:40|489.77|486.97|489.96|487.16|489.96|487.16|489.77|486.97|0
1656484730000|2022-06-29 06:38:50|489.77|486.97|489.96|487.16|489.96|487.16|489.77|486.97|0
1656484740000|2022-06-29 06:39:00|489.77|486.97|489.96|487.16|489.96|487.16|489.77|486.97|0
1656484770000|2022-06-29 06:39:30|490.14|487.34|490.14|487.34|490.14|487.34|490.14|487.34|0
1656484780000|2022-06-29 06:39:40|489.96|487.16|490.14|487.34|490.14|487.34|489.96|487.16|0
1656484790000|2022-06-29 06:39:50|489.96|487.16|489.96|487.16|489.96|487.16|489.96|487.16|0
1656484800000|2022-06-29 06:40:00|490.14|487.34|489.96|487.16|490.14|487.34|489.96|487.16|0
1656484810000|2022-06-29 06:40:10|490.05|487.25|489.96|487.16|490.14|487.34|489.96|487.16|0
1656484820000|2022-06-29 06:40:20|490.05|487.25|489.77|486.97|490.05|487.25|489.77|486.97|0
1656484830000|2022-06-29 06:40:30|489.96|487.16|489.77|486.97|489.96|487.16|489.77|486.97|0
1656484840000|2022-06-29 06:40:40|489.96|487.16|489.96|487.16|490.14|487.34|489.96|487.16|0
1656484850000|2022-06-29 06:40:50|490.05|487.25|490.14|487.34|490.14|487.34|490.05|487.25|0
1656484870000|2022-06-29 06:41:10|490.33|487.53|491.07|488.27|491.07|488.27|490.33|487.53|0
1656484880000|2022-06-29 06:41:20|490.89|488.09|491.07|488.27|491.07|488.27|490.89|488.09|0
1656484890000|2022-06-29 06:41:30|490.89|488.09|491.07|488.27|491.07|488.27|490.89|488.09|0
1656484900000|2022-06-29 06:41:40|490.7|487.9|490.89|488.09|490.89|488.09|490.7|487.9|0
1656484910000|2022-06-29 06:41:50|491.07|488.27|490.89|488.09|491.07|488.27|490.89|488.09|0
1656484920000|2022-06-29 06:42:00|491.07|488.27|490.7|487.9|491.07|488.27|490.7|487.9|0
1656484940000|2022-06-29 06:42:20|490.89|488.09|490.89|488.09|490.89|488.09|490.7|487.9|0
1656484950000|2022-06-29 06:42:30|490.7|487.9|490.7|487.9|490.89|488.09|490.7|487.9|0
1656484960000|2022-06-29 06:42:40|490.89|488.09|490.7|487.9|490.89|488.09|490.7|487.9|0
1656484970000|2022-06-29 06:42:50|490.42|487.62|489.95|487.15|490.42|487.62|489.95|487.15|0
1656484980000|2022-06-29 06:43:00|489.87|487.07|489.95|487.15|490.14|487.34|489.87|487.07|0
1656484990000|2022-06-29 06:43:10|489.77|486.97|489.95|487.15|489.95|487.15|489.77|486.97|0
1656485000000|2022-06-29 06:43:20|490.05|487.25|490.14|487.34|490.14|487.34|490.05|487.25|0
1656485010000|2022-06-29 06:43:30|490.51|487.71|490.51|487.71|490.51|487.71|490.33|487.53|0
1656485020000|2022-06-29 06:43:40|490.14|487.34|490.14|487.34|490.33|487.53|490.14|487.34|0
1656485040000|2022-06-29 06:44:00|490.51|487.71|490.7|487.9|490.7|487.9|490.51|487.71|0
1656485060000|2022-06-29 06:44:20|490.51|487.71|490.61|487.81|490.61|487.81|490.51|487.71|0
1656485070000|2022-06-29 06:44:30|490.7|487.9|490.51|487.71|490.7|487.9|490.51|487.71|0
1656485080000|2022-06-29 06:44:40|490.7|487.9|490.7|487.9|490.7|487.9|490.7|487.9|0
1656485100000|2022-06-29 06:45:00|490.51|487.71|490.51|487.71|490.51|487.71|490.51|487.71|0
1656485110000|2022-06-29 06:45:10|490.33|487.53|489.77|486.97|490.33|487.53|489.77|486.97|0
1656485120000|2022-06-29 06:45:20|489.58|486.78|489.21|486.41|489.58|486.78|489.21|486.41|0
1656485130000|2022-06-29 06:45:30|489.39|486.59|489.77|486.97|489.77|486.97|489.39|486.59|0
1656485140000|2022-06-29 06:45:40|489.58|486.78|490.51|487.71|490.51|487.71|489.58|486.78|0
1656485150000|2022-06-29 06:45:50|490.33|487.53|489.95|487.15|490.33|487.53|489.95|487.15|0
1656485160000|2022-06-29 06:46:00|490.14|487.34|490.14|487.34|490.24|487.44|490.14|487.34|0
1656485170000|2022-06-29 06:46:10|490.33|487.53|490.51|487.71|490.51|487.71|490.14|487.34|0
1656485180000|2022-06-29 06:46:20|490.33|487.53|490.7|487.9|490.7|487.9|490.33|487.53|0
1656485190000|2022-06-29 06:46:30|490.51|487.71|490.7|487.9|490.7|487.9|490.51|487.71|0
1656485200000|2022-06-29 06:46:40|490.51|487.71|490.42|487.62|490.51|487.71|490.33|487.53|0
1656485210000|2022-06-29 06:46:50|490.7|487.9|490.42|487.62|490.7|487.9|490.42|487.62|0
1656485220000|2022-06-29 06:47:00|490.51|487.71|490.51|487.71|490.51|487.71|490.51|487.71|0
1656485230000|2022-06-29 06:47:10|490.42|487.62|490.51|487.71|490.51|487.71|490.33|487.53|0
1656485240000|2022-06-29 06:47:20|490.7|487.9|490.7|487.9|490.7|487.9|490.51|487.71|0
1656485250000|2022-06-29 06:47:30|490.89|488.09|491.45|488.65|491.45|488.65|490.89|488.09|0
1656485260000|2022-06-29 06:47:40|491.26|488.46|491.26|488.46|491.26|488.46|491.26|488.46|0
1656485270000|2022-06-29 06:47:50|491.07|488.27|491.26|488.46|491.26|488.46|491.07|488.27|0
1656485280000|2022-06-29 06:48:00|491.45|488.65|491.36|488.56|491.63|488.83|491.36|488.56|0
1656485290000|2022-06-29 06:48:10|491.45|488.65|491.63|488.83|491.63|488.83|491.45|488.65|0
1656485300000|2022-06-29 06:48:20|491.26|488.46|491.07|488.27|491.26|488.46|491.07|488.27|0
1656485310000|2022-06-29 06:48:30|491.36|488.56|491.44|488.64|491.44|488.64|491.36|488.56|0
1656485320000|2022-06-29 06:48:40|491.26|488.46|491.07|488.27|491.26|488.46|491.07|488.27|0
1656485330000|2022-06-29 06:48:50|490.88|488.08|490.88|488.08|490.88|488.08|490.88|488.08|0
1656485340000|2022-06-29 06:49:00|491.07|488.27|490.8|488|491.07|488.27|490.8|488|0
1656485350000|2022-06-29 06:49:10|490.7|487.9|491.07|488.27|491.07|488.27|490.7|487.9|0
1656485360000|2022-06-29 06:49:20|491.26|488.46|491.26|488.46|491.26|488.46|491.17|488.37|0
1656485370000|2022-06-29 06:49:30|491.44|488.64|491.26|488.46|491.63|488.83|491.26|488.46|0
1656485380000|2022-06-29 06:49:40|491.44|488.64|491.26|488.46|491.44|488.64|491.26|488.46|0
1656485390000|2022-06-29 06:49:50|491.44|488.64|491.82|489.02|491.82|489.02|491.44|488.64|0
1656485400000|2022-06-29 06:50:00|491.63|488.83|491.82|489.02|491.82|489.02|491.63|488.83|0
1656485410000|2022-06-29 06:50:10|491.63|488.83|491.82|489.02|491.82|489.02|491.63|488.83|0
1656485420000|2022-06-29 06:50:20|491.73|488.93|491.82|489.02|491.82|489.02|491.73|488.93|0
1656485430000|2022-06-29 06:50:30|491.63|488.83|491.82|489.02|491.82|489.02|491.63|488.83|0
1656485450000|2022-06-29 06:50:50|492|489.2|492|489.2|492|489.2|492|489.2|0
1656485460000|2022-06-29 06:51:00|492.38|489.58|493.31|490.51|493.31|490.51|492.38|489.58|0
1656485470000|2022-06-29 06:51:10|493.13|490.33|493.69|490.89|493.69|490.89|493.13|490.33|0
1656485480000|2022-06-29 06:51:20|493.87|491.07|493.87|491.07|493.87|491.07|493.69|490.89|0
1656485490000|2022-06-29 06:51:30|493.69|490.89|493.69|490.89|493.69|490.89|493.6|490.8|0
1656485500000|2022-06-29 06:51:40|493.5|490.7|493.5|490.7|493.5|490.7|493.5|490.7|0
1656485510000|2022-06-29 06:51:50|493.87|491.07|494.25|491.45|494.25|491.45|493.87|491.07|0
1656485520000|2022-06-29 06:52:00|494.06|491.26|493.87|491.07|494.06|491.26|493.87|491.07|0
1656485530000|2022-06-29 06:52:10|494.06|491.26|494.25|491.45|494.25|491.45|494.06|491.26|0
1656485540000|2022-06-29 06:52:20|494.81|492.01|494.81|492.01|494.81|492.01|494.81|492.01|0
1656485550000|2022-06-29 06:52:30|494.62|491.82|494.62|491.82|494.72|491.92|494.62|491.82|0
1656485560000|2022-06-29 06:52:40|494.81|492.01|495.37|492.57|495.37|492.57|494.81|492.01|0
1656485570000|2022-06-29 06:52:50|495|492.2|495.28|492.48|495.37|492.57|495|492.2|0
1656485580000|2022-06-29 06:53:00|495.18|492.38|495.37|492.57|495.37|492.57|495|492.2|0
1656485590000|2022-06-29 06:53:10|495.18|492.38|495.37|492.57|495.37|492.57|495.18|492.38|0
1656485610000|2022-06-29 06:53:30|495.75|492.95|495.75|492.95|495.75|492.95|495.75|492.95|0
1656485620000|2022-06-29 06:53:40|495.56|492.76|495.56|492.76|495.56|492.76|495.56|492.76|0
1656485630000|2022-06-29 06:53:50|495.37|492.57|495.37|492.57|495.37|492.57|495.18|492.38|0
1656485640000|2022-06-29 06:54:00|495.18|492.38|495|492.2|495.18|492.38|495|492.2|0
1656485650000|2022-06-29 06:54:10|494.62|491.82|494.62|491.82|494.62|491.82|494.62|491.82|0
1656485660000|2022-06-29 06:54:20|494.81|492.01|495|492.2|495|492.2|494.81|492.01|0
1656485670000|2022-06-29 06:54:30|494.81|492.01|495|492.2|495|492.2|494.72|491.92|0
1656485680000|2022-06-29 06:54:40|495.18|492.38|495|492.2|495.18|492.38|495|492.2|0
1656485690000|2022-06-29 06:54:50|495.18|492.38|495.18|492.38|495.18|492.38|495.18|492.38|0
1656485700000|2022-06-29 06:55:00|495.56|492.76|495.37|492.57|495.75|492.95|495.37|492.57|0
1656485720000|2022-06-29 06:55:20|495.56|492.76|495.75|492.95|495.75|492.95|495.56|492.76|0
1656485730000|2022-06-29 06:55:30|495.56|492.76|495.28|492.48|495.56|492.76|495.28|492.48|0
1656485740000|2022-06-29 06:55:40|495.18|492.38|494.81|492.01|495.18|492.38|494.81|492.01|0
1656485750000|2022-06-29 06:55:50|494.62|491.82|493.87|491.07|494.62|491.82|493.87|491.07|0
1656485760000|2022-06-29 06:56:00|493.69|490.89|493.69|490.89|493.87|491.07|493.69|490.89|0
1656485770000|2022-06-29 06:56:10|493.87|491.07|494.81|492.01|494.81|492.01|493.87|491.07|0
1656485780000|2022-06-29 06:56:20|495|492.2|494.81|492.01|495|492.2|494.81|492.01|0
1656485790000|2022-06-29 06:56:30|495.09|492.29|495|492.2|495.09|492.29|495|492.2|0
1656485800000|2022-06-29 06:56:40|495.18|492.38|494.91|492.11|495.18|492.38|494.81|492.01|0
1656485810000|2022-06-29 06:56:50|494.81|492.01|494.62|491.82|495|492.2|494.62|491.82|0
1656485820000|2022-06-29 06:57:00|494.81|492.01|494.43|491.63|494.81|492.01|494.43|491.63|0
1656485830000|2022-06-29 06:57:10|494.72|491.92|494.62|491.82|494.72|491.92|494.43|491.63|0
1656485840000|2022-06-29 06:57:20|494.34|491.54|494.06|491.26|494.34|491.54|494.06|491.26|0
1656485850000|2022-06-29 06:57:30|493.87|491.07|493.97|491.17|493.97|491.17|493.87|491.07|0
1656485860000|2022-06-29 06:57:40|493.87|491.07|494.06|491.26|494.43|491.63|493.87|491.07|0
1656485870000|2022-06-29 06:57:50|494.34|491.54|494.62|491.82|494.62|491.82|494.34|491.54|0
1656485880000|2022-06-29 06:58:00|494.43|491.63|495|492.2|495|492.2|494.43|491.63|0
1656485890000|2022-06-29 06:58:10|494.91|492.11|494.43|491.63|494.91|492.11|494.43|491.63|0
1656485900000|2022-06-29 06:58:20|494.53|491.73|494.06|491.26|494.53|491.73|494.06|491.26|0
1656485910000|2022-06-29 06:58:30|494.25|491.45|494.53|491.73|494.62|491.82|494.25|491.45|0
1656485920000|2022-06-29 06:58:40|494.25|491.45|494.43|491.63|494.53|491.73|494.25|491.45|0
1656485930000|2022-06-29 06:58:50|494.06|491.26|494.06|491.26|494.06|491.26|493.87|491.07|0
1656485940000|2022-06-29 06:59:00|493.87|491.07|493.87|491.07|493.87|491.07|493.78|490.98|0
1656485950000|2022-06-29 06:59:10|494.16|491.36|494.25|491.45|494.25|491.45|494.16|491.36|0
1656485960000|2022-06-29 06:59:20|494.34|491.54|494.25|491.45|494.34|491.54|494.25|491.45|0
1656485970000|2022-06-29 06:59:30|494.43|491.63|494.62|491.82|494.62|491.82|494.43|491.63|0
1656485980000|2022-06-29 06:59:40|494.72|491.92|494.9|492.1|494.9|492.1|494.72|491.92|0
1656485990000|2022-06-29 06:59:50|494.99|492.19|494.62|491.82|494.99|492.19|494.62|491.82|0
1656486000000|2022-06-29 07:00:00|494.81|492.01|495.18|492.38|495.18|492.38|493.68|490.88|0
1656486010000|2022-06-29 07:00:10|495.56|492.76|495.47|492.67|495.74|492.94|495.47|492.67|0
1656486020000|2022-06-29 07:00:20|494.81|492.01|494.62|491.82|494.81|492.01|494.25|491.45|0
1656486030000|2022-06-29 07:00:30|494.06|491.26|495.18|492.38|495.18|492.38|494.06|491.26|0
1656486040000|2022-06-29 07:00:40|495.65|492.85|496.12|493.32|496.12|493.32|495.47|492.67|0
1656486050000|2022-06-29 07:00:50|496.4|493.6|496.31|493.51|496.49|493.69|496.31|493.51|0
1656486060000|2022-06-29 07:01:00|495.93|493.13|494.81|492.01|495.93|493.13|494.81|492.01|0
1656486070000|2022-06-29 07:01:10|494.99|492.19|494.9|492.1|494.99|492.19|494.62|491.82|0
1656486080000|2022-06-29 07:01:20|494.99|492.19|495.74|492.94|495.74|492.94|494.99|492.19|0
1656486090000|2022-06-29 07:01:30|495.93|493.13|496.12|493.32|496.12|493.32|495.93|493.13|0
1656486100000|2022-06-29 07:01:40|496.03|493.23|496.12|493.32|496.12|493.32|495.93|493.13|0
1656486110000|2022-06-29 07:01:50|496.31|493.51|496.4|493.6|496.4|493.6|496.31|493.51|0
1656486120000|2022-06-29 07:02:00|496.31|493.51|495.74|492.94|496.31|493.51|495.74|492.94|0
1656486130000|2022-06-29 07:02:10|495.93|493.13|495.93|493.13|495.93|493.13|495.56|492.76|0
1656486140000|2022-06-29 07:02:20|494.99|492.19|494.62|491.82|494.99|492.19|494.43|491.63|0
1656486150000|2022-06-29 07:02:30|494.81|492.01|495.18|492.38|495.18|492.38|494.81|492.01|0
1656486160000|2022-06-29 07:02:40|495.37|492.57|495.37|492.57|495.37|492.57|495.28|492.48|0
1656486170000|2022-06-29 07:02:50|495.56|492.76|495.37|492.57|495.56|492.76|495.37|492.57|0
1656486180000|2022-06-29 07:03:00|495.56|492.76|495.37|492.57|495.56|492.76|495.37|492.57|0
1656486190000|2022-06-29 07:03:10|495.09|492.29|494.62|491.82|495.09|492.29|494.62|491.82|0
1656486200000|2022-06-29 07:03:20|494.81|492.01|494.81|492.01|494.81|492.01|494.53|491.73|0
1656486210000|2022-06-29 07:03:30|494.62|491.82|494.24|491.44|494.62|491.82|494.24|491.44|0
1656486220000|2022-06-29 07:03:40|494.06|491.26|494.99|492.19|494.99|492.19|494.06|491.26|0
1656486230000|2022-06-29 07:03:50|495.09|492.29|495.28|492.48|495.28|492.48|495.09|492.29|0
1656486240000|2022-06-29 07:04:00|495.09|492.29|494.24|491.44|495.09|492.29|494.24|491.44|0
1656486250000|2022-06-29 07:04:10|494.53|491.73|494.24|491.44|494.72|491.92|494.24|491.44|0
1656486260000|2022-06-29 07:04:20|494.9|492.1|494.99|492.19|495.09|492.29|494.9|492.1|0
1656486270000|2022-06-29 07:04:30|494.62|491.82|494.81|492.01|494.99|492.19|494.62|491.82|0
1656486280000|2022-06-29 07:04:40|494.24|491.44|493.87|491.07|494.24|491.44|493.78|490.98|0
1656486290000|2022-06-29 07:04:50|493.49|490.69|492.84|490.04|493.49|490.69|492.84|490.04|0
1656486300000|2022-06-29 07:05:00|492.46|490.06|492.36|489.96|492.55|490.15|492.36|489.96|0
1656486310000|2022-06-29 07:05:10|492.73|490.33|492.36|489.96|492.73|490.33|492.17|489.77|0
1656486320000|2022-06-29 07:05:20|492.55|490.15|492.46|490.06|492.73|490.33|492.46|490.06|0
1656486330000|2022-06-29 07:05:30|492.27|489.87|490.87|488.47|492.27|489.87|490.78|488.38|0
1656486340000|2022-06-29 07:05:40|491.05|488.65|490.68|488.28|491.24|488.84|490.68|488.28|0
1656486350000|2022-06-29 07:05:50|491.05|488.65|490.87|488.47|491.05|488.65|490.87|488.47|0
1656486360000|2022-06-29 07:06:00|490.49|488.09|490.68|488.28|490.68|488.28|490.49|488.09|0
1656486370000|2022-06-29 07:06:10|490.78|488.38|490.87|488.47|490.87|488.47|490.68|488.28|0
1656486380000|2022-06-29 07:06:20|490.96|488.56|491.05|488.65|491.05|488.65|490.96|488.56|0
1656486390000|2022-06-29 07:06:30|490.87|488.47|490.59|488.19|490.96|488.56|490.59|488.19|0
1656486400000|2022-06-29 07:06:40|491.05|488.65|491.52|489.12|491.61|489.21|491.05|488.65|0
1656486410000|2022-06-29 07:06:50|491.24|488.84|491.24|488.84|491.43|489.03|491.05|488.65|0
1656486420000|2022-06-29 07:07:00|491.15|488.75|491.43|489.03|491.43|489.03|490.87|488.47|0
1656486430000|2022-06-29 07:07:10|491.05|488.65|491.43|489.03|491.43|489.03|491.05|488.65|0
1656486440000|2022-06-29 07:07:20|491.61|489.21|491.52|489.12|491.61|489.21|491.43|489.03|0
1656486450000|2022-06-29 07:07:30|491.61|489.21|492.36|489.96|492.36|489.96|491.61|489.21|0
1656486460000|2022-06-29 07:07:40|492.55|490.15|492.36|489.96|492.55|490.15|492.17|489.77|0
1656486470000|2022-06-29 07:07:50|492.17|489.77|491.9|489.5|492.17|489.77|491.9|489.5|0
1656486480000|2022-06-29 07:08:00|491.8|489.4|491.8|489.4|491.99|489.59|491.8|489.4|0
1656486490000|2022-06-29 07:08:10|491.9|489.5|492.55|490.15|492.55|490.15|491.9|489.5|0
1656486500000|2022-06-29 07:08:20|492.92|490.52|492.73|490.33|493.48|491.08|492.73|490.33|0
1656486510000|2022-06-29 07:08:30|492.92|490.52|493.02|490.62|493.29|490.89|492.92|490.52|0
1656486520000|2022-06-29 07:08:40|492.92|490.52|494.23|491.83|494.23|491.83|492.92|490.52|0
1656486530000|2022-06-29 07:08:50|494.14|491.74|493.95|491.55|494.14|491.74|493.95|491.55|0
1656486540000|2022-06-29 07:09:00|494.04|491.64|493.02|490.62|494.04|491.64|493.02|490.62|0
1656486550000|2022-06-29 07:09:10|493.11|490.71|492.73|490.33|493.11|490.71|492.73|490.33|0
1656486560000|2022-06-29 07:09:20|493.48|491.08|493.48|491.08|493.58|491.18|493.48|491.08|0
1656486570000|2022-06-29 07:09:30|493.95|491.55|493.29|490.89|494.04|491.64|493.29|490.89|0
1656486580000|2022-06-29 07:09:40|493.11|490.71|493.48|491.08|493.48|491.08|493.11|490.71|0
1656486590000|2022-06-29 07:09:50|493.29|490.89|493.29|490.89|493.29|490.89|493.29|490.89|0
1656486600000|2022-06-29 07:10:00|493.02|490.62|493.39|490.99|493.48|491.08|493.02|490.62|0
1656486610000|2022-06-29 07:10:10|493.11|490.71|492.27|489.87|493.11|490.71|492.27|489.87|0
1656486620000|2022-06-29 07:10:20|492.08|489.68|492.36|489.96|492.54|490.14|492.08|489.68|0
1656486630000|2022-06-29 07:10:30|492.46|490.06|492.17|489.77|492.46|490.06|491.98|489.58|0
1656486640000|2022-06-29 07:10:40|491.98|489.58|492.08|489.68|492.17|489.77|491.98|489.58|0
1656486650000|2022-06-29 07:10:50|491.98|489.58|492.17|489.77|492.17|489.77|491.98|489.58|0
1656486660000|2022-06-29 07:11:00|491.98|489.58|491.8|489.4|492.17|489.77|491.8|489.4|0
1656486670000|2022-06-29 07:11:10|491.71|489.31|491.8|489.4|491.8|489.4|491.61|489.21|0
1656486680000|2022-06-29 07:11:20|491.61|489.21|491.98|489.58|491.98|489.58|491.61|489.21|0
1656486690000|2022-06-29 07:11:30|491.89|489.49|491.98|489.58|491.98|489.58|491.8|489.4|0
1656486700000|2022-06-29 07:11:40|491.8|489.4|491.42|489.02|491.8|489.4|491.42|489.02|0
1656486710000|2022-06-29 07:11:50|491.33|488.93|491.52|489.12|491.52|489.12|491.33|488.93|0
1656486720000|2022-06-29 07:12:00|491.61|489.21|491.52|489.12|491.61|489.21|491.42|489.02|0
1656486730000|2022-06-29 07:12:10|491.61|489.21|492.54|490.14|492.54|490.14|491.61|489.21|0
1656486740000|2022-06-29 07:12:20|491.98|489.58|492.27|489.87|492.36|489.96|491.98|489.58|0
1656486750000|2022-06-29 07:12:30|492.36|489.96|491.89|489.49|492.36|489.96|491.8|489.4|0
1656486760000|2022-06-29 07:12:40|491.98|489.58|492.45|490.05|492.45|490.05|491.98|489.58|0
1656486770000|2022-06-29 07:12:50|492.54|490.14|492.73|490.33|492.73|490.33|492.36|489.96|0
1656486780000|2022-06-29 07:13:00|492.54|490.14|492.17|489.77|492.54|490.14|491.98|489.58|0
1656486790000|2022-06-29 07:13:10|491.98|489.58|492.27|489.87|492.27|489.87|491.98|489.58|0
1656486800000|2022-06-29 07:13:20|492.36|489.96|492.64|490.24|492.64|490.24|492.17|489.77|0
1656486810000|2022-06-29 07:13:30|492.36|489.96|492.36|489.96|492.45|490.05|492.36|489.96|0
1656486820000|2022-06-29 07:13:40|492.17|489.77|493.29|490.89|493.29|490.89|492.17|489.77|0
1656486830000|2022-06-29 07:13:50|493.2|490.8|493.1|490.7|493.2|490.8|493.1|490.7|0
1656486840000|2022-06-29 07:14:00|493.29|490.89|492.45|490.05|493.29|490.89|492.45|490.05|0
1656486850000|2022-06-29 07:14:10|492.17|489.77|491.24|488.84|492.17|489.77|491.24|488.84|0
1656486860000|2022-06-29 07:14:20|491.05|488.65|491.24|488.84|491.24|488.84|490.96|488.56|0
1656486870000|2022-06-29 07:14:30|491.05|488.65|491.42|489.02|491.42|489.02|490.96|488.56|0
1656486880000|2022-06-29 07:14:40|491.52|489.12|491.15|488.75|491.52|489.12|491.05|488.65|0
1656486890000|2022-06-29 07:14:50|491.05|488.65|491.15|488.75|491.15|488.75|490.86|488.46|0
1656486900000|2022-06-29 07:15:00|490.49|488.09|490.12|487.72|490.49|488.09|490.12|487.72|0
1656486910000|2022-06-29 07:15:10|489.93|487.53|490.03|487.63|490.3|487.9|489.93|487.53|0
1656486920000|2022-06-29 07:15:20|489.93|487.53|488.81|486.41|489.93|487.53|488.81|486.41|0
1656486930000|2022-06-29 07:15:30|488.44|486.04|487.14|484.74|488.44|486.04|486.68|484.28|0
1656486940000|2022-06-29 07:15:40|486.95|484.55|486.77|484.37|487.14|484.74|486.68|484.28|0
1656486950000|2022-06-29 07:15:50|486.58|484.18|486.86|484.46|486.86|484.46|486.39|483.99|0
1656486960000|2022-06-29 07:16:00|486.39|483.99|486.58|484.18|486.77|484.37|486.39|483.99|0
1656486970000|2022-06-29 07:16:10|486.02|483.62|485.84|483.44|486.02|483.62|485.75|483.35|0
1656486980000|2022-06-29 07:16:20|485.65|483.25|485.65|483.25|485.65|483.25|485.56|483.16|0
1656486990000|2022-06-29 07:16:30|485.84|483.44|486.02|483.62|486.02|483.62|485.65|483.25|0
1656487000000|2022-06-29 07:16:40|486.21|483.81|485.65|483.25|486.21|483.81|485.47|483.07|0
1656487010000|2022-06-29 07:16:50|485.75|483.35|484.91|482.51|485.75|483.35|484.72|482.32|0
1656487020000|2022-06-29 07:17:00|484.82|482.42|484.91|482.51|485.09|482.69|484.82|482.42|0
1656487030000|2022-06-29 07:17:10|485.09|482.69|485.47|483.07|485.47|483.07|485.09|482.69|0
1656487040000|2022-06-29 07:17:20|485.65|483.25|485.65|483.25|485.84|483.44|485.65|483.25|0
1656487050000|2022-06-29 07:17:30|485.84|483.44|487.14|484.74|487.14|484.74|485.84|483.44|0
1656487060000|2022-06-29 07:17:40|486.95|484.55|487.14|484.74|487.14|484.74|486.95|484.55|0
1656487070000|2022-06-29 07:17:50|486.95|484.55|487.05|484.65|487.14|484.74|486.95|484.55|0
1656487080000|2022-06-29 07:18:00|487.69|485.29|486.95|484.55|487.69|485.29|486.95|484.55|0
1656487090000|2022-06-29 07:18:10|486.58|484.18|486.02|483.62|486.58|484.18|486.02|483.62|0
1656487100000|2022-06-29 07:18:20|486.58|484.18|486.68|484.28|486.76|484.36|486.58|484.18|0
1656487110000|2022-06-29 07:18:30|486.49|484.09|486.39|483.99|486.49|484.09|486.39|483.99|0
1656487120000|2022-06-29 07:18:40|486.58|484.18|486.58|484.18|486.76|484.36|486.58|484.18|0
1656487130000|2022-06-29 07:18:50|486.39|483.99|486.68|484.28|486.68|484.28|486.39|483.99|0
1656487140000|2022-06-29 07:19:00|485.84|483.44|486.02|483.62|486.02|483.62|485.84|483.44|0
1656487150000|2022-06-29 07:19:10|486.21|483.81|486.02|483.62|486.3|483.9|486.02|483.62|0
1656487160000|2022-06-29 07:19:20|485.84|483.44|486.02|483.62|486.02|483.62|485.84|483.44|0
1656487170000|2022-06-29 07:19:30|486.21|483.81|486.39|483.99|486.49|484.09|486.21|483.81|0
1656487180000|2022-06-29 07:19:40|486.58|484.18|486.95|484.55|486.95|484.55|486.58|484.18|0
1656487190000|2022-06-29 07:19:50|487.23|484.83|487.14|484.74|487.23|484.83|486.58|484.18|0
1656487200000|2022-06-29 07:20:00|486.95|484.55|486.68|484.28|486.95|484.55|486.68|484.28|0
1656487210000|2022-06-29 07:20:10|486.95|484.55|486.95|484.55|486.95|484.55|486.76|484.36|0
1656487220000|2022-06-29 07:20:20|487.14|484.74|486.95|484.55|487.14|484.74|486.95|484.55|0
1656487230000|2022-06-29 07:20:30|485.93|483.53|485.84|483.44|486.02|483.62|485.84|483.44|0
1656487240000|2022-06-29 07:20:40|486.02|483.62|486.3|483.9|486.3|483.9|485.65|483.25|0
1656487250000|2022-06-29 07:20:50|486.12|483.72|486.49|484.09|486.49|484.09|486.12|483.72|0
1656487260000|2022-06-29 07:21:00|486.39|483.99|486.67|484.27|486.67|484.27|486.21|483.81|0
1656487270000|2022-06-29 07:21:10|486.21|483.81|486.67|484.27|486.67|484.27|486.21|483.81|0
1656487280000|2022-06-29 07:21:20|486.76|484.36|486.95|484.55|487.05|484.65|486.76|484.36|0
1656487290000|2022-06-29 07:21:30|487.14|484.74|487.32|484.92|487.32|484.92|487.14|484.74|0
1656487300000|2022-06-29 07:21:40|487.69|485.29|487.88|485.48|487.88|485.48|487.6|485.2|0
1656487310000|2022-06-29 07:21:50|488.07|485.67|487.88|485.48|488.07|485.67|487.88|485.48|0
1656487320000|2022-06-29 07:22:00|487.98|485.58|488.25|485.85|488.25|485.85|487.98|485.58|0
1656487330000|2022-06-29 07:22:10|488.44|486.04|488.16|485.76|488.44|486.04|488.16|485.76|0
1656487340000|2022-06-29 07:22:20|487.88|485.48|487.69|485.29|487.88|485.48|487.51|485.11|0
1656487350000|2022-06-29 07:22:30|487.51|485.11|487.6|485.2|487.69|485.29|487.51|485.11|0
1656487360000|2022-06-29 07:22:40|487.69|485.29|487.79|485.39|487.79|485.39|487.32|484.92|0
1656487370000|2022-06-29 07:22:50|487.6|485.2|488.25|485.85|488.25|485.85|487.6|485.2|0
1656487380000|2022-06-29 07:23:00|488.44|486.04|487.88|485.48|488.44|486.04|487.88|485.48|0
1656487390000|2022-06-29 07:23:10|488.06|485.66|488.62|486.22|488.62|486.22|488.06|485.66|0
1656487400000|2022-06-29 07:23:20|488.53|486.13|488.62|486.22|488.81|486.41|488.53|486.13|0
1656487410000|2022-06-29 07:23:30|488.44|486.04|488.35|485.95|488.44|486.04|488.35|485.95|0
1656487420000|2022-06-29 07:23:40|488.62|486.22|488.25|485.85|488.62|486.22|488.25|485.85|0
1656487430000|2022-06-29 07:23:50|488.35|485.95|488.35|485.95|488.35|485.95|488.35|485.95|0
1656487440000|2022-06-29 07:24:00|488.25|485.85|488.25|485.85|488.25|485.85|488.25|485.85|0
1656487450000|2022-06-29 07:24:10|487.51|485.11|487.23|484.83|487.51|485.11|487.13|484.73|0
1656487460000|2022-06-29 07:24:20|487.05|484.65|487.13|484.73|487.13|484.73|486.67|484.27|0
1656487470000|2022-06-29 07:24:30|487.51|485.11|487.51|485.11|487.51|485.11|487.51|485.11|0
1656487480000|2022-06-29 07:24:40|487.32|484.92|487.51|485.11|487.51|485.11|487.32|484.92|0
1656487490000|2022-06-29 07:24:50|487.6|485.2|487.51|485.11|487.69|485.29|487.51|485.11|0
1656487500000|2022-06-29 07:25:00|487.88|485.48|487.88|485.48|487.88|485.48|487.69|485.29|0
1656487510000|2022-06-29 07:25:10|487.79|485.39|487.69|485.29|487.79|485.39|487.51|485.11|0
1656487520000|2022-06-29 07:25:20|487.6|485.2|487.51|485.11|487.69|485.29|487.51|485.11|0
1656487530000|2022-06-29 07:25:30|487.23|484.83|487.51|485.11|487.51|485.11|487.23|484.83|0
1656487540000|2022-06-29 07:25:40|487.69|485.29|487.13|484.73|487.79|485.39|487.13|484.73|0
1656487550000|2022-06-29 07:25:50|487.51|485.11|487.13|484.73|487.51|485.11|487.04|484.64|0
1656487560000|2022-06-29 07:26:00|487.51|485.11|487.79|485.39|487.79|485.39|487.51|485.11|0
1656487570000|2022-06-29 07:26:10|487.88|485.48|488.16|485.76|488.16|485.76|487.88|485.48|0
1656487580000|2022-06-29 07:26:20|488.25|485.85|487.69|485.29|488.25|485.85|487.69|485.29|0
1656487590000|2022-06-29 07:26:30|487.51|485.11|486.95|484.55|487.51|485.11|486.95|484.55|0
1656487600000|2022-06-29 07:26:40|486.76|484.36|486.95|484.55|487.13|484.73|486.76|484.36|0
1656487610000|2022-06-29 07:26:50|487.13|484.73|487.04|484.64|487.13|484.73|486.95|484.55|0
1656487620000|2022-06-29 07:27:00|487.13|484.73|487.04|484.64|487.13|484.73|486.76|484.36|0
1656487630000|2022-06-29 07:27:10|486.95|484.55|486.76|484.36|486.95|484.55|486.58|484.18|0
1656487640000|2022-06-29 07:27:20|486.95|484.55|487.13|484.73|487.13|484.73|486.95|484.55|0
1656487650000|2022-06-29 07:27:30|487.51|485.11|487.51|485.11|487.69|485.29|487.51|485.11|0
1656487660000|2022-06-29 07:27:40|487.32|484.92|487.32|484.92|487.32|484.92|487.32|484.92|0
1656487670000|2022-06-29 07:27:50|487.13|484.73|487.32|484.92|487.32|484.92|487.13|484.73|0
1656487680000|2022-06-29 07:28:00|486.76|484.36|486.58|484.18|486.76|484.36|486.58|484.18|0
1656487690000|2022-06-29 07:28:10|486.76|484.36|486.67|484.27|486.76|484.36|486.58|484.18|0
1656487700000|2022-06-29 07:28:20|486.3|483.9|484.53|482.13|486.3|483.9|484.53|482.13|0
1656487710000|2022-06-29 07:28:30|483.79|481.39|483.98|481.58|484.35|481.95|483.79|481.39|0
1656487720000|2022-06-29 07:28:40|484.16|481.76|483.98|481.58|484.26|481.86|483.98|481.58|0
1656487730000|2022-06-29 07:28:50|484.35|481.95|484.72|482.32|484.72|482.32|484.35|481.95|0
1656487740000|2022-06-29 07:29:00|484.82|482.42|484.82|482.42|484.82|482.42|484.72|482.32|0
1656487750000|2022-06-29 07:29:10|484.91|482.51|485.65|483.25|485.65|483.25|484.91|482.51|0
1656487760000|2022-06-29 07:29:20|486.02|483.62|486.02|483.62|486.2|483.8|486.02|483.62|0
1656487770000|2022-06-29 07:29:30|486.11|483.71|486.39|483.99|486.39|483.99|486.02|483.62|0
1656487780000|2022-06-29 07:29:40|486.2|483.8|486.2|483.8|486.2|483.8|486.11|483.71|0
1656487790000|2022-06-29 07:29:50|486.11|483.71|486.02|483.62|486.2|483.8|486.02|483.62|0
1656487800000|2022-06-29 07:30:00|486.2|483.8|487.5|485.1|487.5|485.1|486.2|483.8|0
1656487810000|2022-06-29 07:30:10|487.88|485.48|489.18|486.78|489.18|486.78|487.88|485.48|0
1656487820000|2022-06-29 07:30:20|489.37|486.97|489.18|486.78|489.37|486.97|489.18|486.78|0
1656487830000|2022-06-29 07:30:30|488.99|486.59|488.9|486.5|488.99|486.59|488.62|486.22|0
1656487840000|2022-06-29 07:30:40|488.99|486.59|488.99|486.59|488.99|486.59|488.81|486.41|0
1656487850000|2022-06-29 07:30:50|489.18|486.78|488.99|486.59|489.18|486.78|488.99|486.59|0
1656487860000|2022-06-29 07:31:00|489.18|486.78|489.55|487.15|489.55|487.15|489.18|486.78|0
1656487870000|2022-06-29 07:31:10|489.74|487.34|489.55|487.15|489.74|487.34|489.46|487.06|0
1656487880000|2022-06-29 07:31:20|489.74|487.34|490.02|487.62|490.11|487.71|489.74|487.34|0
1656487890000|2022-06-29 07:31:30|490.11|487.71|490.3|487.9|490.67|488.27|490.11|487.71|0
1656487900000|2022-06-29 07:31:40|490.67|488.27|490.67|488.27|490.67|488.27|490.58|488.18|0
1656487910000|2022-06-29 07:31:50|490.77|488.37|491.23|488.83|491.23|488.83|490.77|488.37|0
1656487920000|2022-06-29 07:32:00|491.04|488.64|490.67|488.27|491.04|488.64|490.67|488.27|0
1656487930000|2022-06-29 07:32:10|491.04|488.64|490.67|488.27|491.14|488.74|490.67|488.27|0
1656487940000|2022-06-29 07:32:20|490.77|488.37|491.14|488.74|491.23|488.83|490.77|488.37|0
1656487950000|2022-06-29 07:32:30|490.67|488.27|490.86|488.46|490.86|488.46|490.67|488.27|0
1656487960000|2022-06-29 07:32:40|490.67|488.27|490.67|488.27|490.67|488.27|490.48|488.08|0
1656487970000|2022-06-29 07:32:50|490.77|488.37|490.95|488.55|490.95|488.55|490.77|488.37|0
1656487980000|2022-06-29 07:33:00|491.04|488.64|490.95|488.55|491.04|488.64|490.86|488.46|0
1656487990000|2022-06-29 07:33:10|491.04|488.64|490.58|488.18|491.04|488.64|490.58|488.18|0
1656488000000|2022-06-29 07:33:20|491.04|488.64|491.04|488.64|491.04|488.64|490.58|488.18|0
1656488010000|2022-06-29 07:33:30|490.95|488.55|490.67|488.27|490.95|488.55|490.67|488.27|0
1656488020000|2022-06-29 07:33:40|490.77|488.37|490.3|487.9|490.77|488.37|490.3|487.9|0
1656488030000|2022-06-29 07:33:50|490.21|487.81|490.39|487.99|490.39|487.99|490.21|487.81|0
1656488040000|2022-06-29 07:34:00|490.3|487.9|490.86|488.46|490.86|488.46|490.11|487.71|0
1656488050000|2022-06-29 07:34:10|490.3|487.9|490.11|487.71|490.48|488.08|490.11|487.71|0
1656488060000|2022-06-29 07:34:20|489.92|487.52|489.18|486.78|490.11|487.71|489.18|486.78|0
1656488070000|2022-06-29 07:34:30|488.72|486.32|488.62|486.22|488.72|486.32|488.25|485.85|0
1656488080000|2022-06-29 07:34:40|488.34|485.94|489.18|486.78|489.36|486.96|488.34|485.94|0
1656488090000|2022-06-29 07:34:50|488.99|486.59|489.09|486.69|489.09|486.69|488.8|486.4|0
1656488100000|2022-06-29 07:35:00|488.8|486.4|488.25|485.85|488.8|486.4|488.25|485.85|0
1656488110000|2022-06-29 07:35:10|488.43|486.03|488.25|485.85|488.62|486.22|488.25|485.85|0
1656488120000|2022-06-29 07:35:20|488.34|485.94|488.62|486.22|488.62|486.22|488.34|485.94|0
1656488130000|2022-06-29 07:35:30|488.8|486.4|488.25|485.85|488.8|486.4|488.25|485.85|0
1656488140000|2022-06-29 07:35:40|488.62|486.22|488.25|485.85|488.62|486.22|488.25|485.85|0
1656488150000|2022-06-29 07:35:50|487.97|485.57|488.06|485.66|488.06|485.66|487.87|485.47|0
1656488160000|2022-06-29 07:36:00|487.87|485.47|489.46|487.06|489.46|487.06|487.87|485.47|0
1656488170000|2022-06-29 07:36:10|489.55|487.15|489.36|486.96|489.55|487.15|489.36|486.96|0
1656488180000|2022-06-29 07:36:20|489.18|486.78|489.36|486.96|489.36|486.96|489.18|486.78|0
1656488190000|2022-06-29 07:36:30|488.99|486.59|487.87|485.47|488.99|486.59|487.87|485.47|0
1656488200000|2022-06-29 07:36:40|488.06|485.66|486.94|484.54|488.06|485.66|486.94|484.54|0
1656488210000|2022-06-29 07:36:50|486.67|484.27|487.04|484.64|487.13|484.73|486.67|484.27|0
1656488220000|2022-06-29 07:37:00|487.69|485.29|488.25|485.85|488.25|485.85|487.69|485.29|0
1656488230000|2022-06-29 07:37:10|488.53|486.13|488.25|485.85|488.53|486.13|488.25|485.85|0
1656488240000|2022-06-29 07:37:20|488.06|485.66|487.04|484.64|488.06|485.66|487.04|484.64|0
1656488250000|2022-06-29 07:37:30|487.32|484.92|487.04|484.64|487.32|484.92|486.94|484.54|0
1656488260000|2022-06-29 07:37:40|487.5|485.1|487.32|484.92|487.5|485.1|487.13|484.73|0
1656488270000|2022-06-29 07:37:50|486.85|484.45|486.57|484.17|486.85|484.45|486.57|484.17|0
1656488280000|2022-06-29 07:38:00|486.76|484.36|486.94|484.54|486.94|484.54|486.67|484.27|0
1656488290000|2022-06-29 07:38:10|486.57|484.17|485.83|483.43|486.57|484.17|485.83|483.43|0
1656488300000|2022-06-29 07:38:20|486.2|483.8|485.09|482.69|486.3|483.9|485.09|482.69|0
1656488310000|2022-06-29 07:38:30|485.27|482.87|485.37|482.97|485.37|482.97|485|482.6|0
1656488320000|2022-06-29 07:38:40|485.27|482.87|485.09|482.69|485.27|482.87|485.09|482.69|0
1656488330000|2022-06-29 07:38:50|485.46|483.06|485.27|482.87|485.83|483.43|485.27|482.87|0
1656488340000|2022-06-29 07:39:00|485.46|483.06|485.64|483.24|485.64|483.24|485.46|483.06|0
1656488350000|2022-06-29 07:39:10|485.27|482.87|485.64|483.24|485.64|483.24|485.27|482.87|0
1656488360000|2022-06-29 07:39:20|485.46|483.06|485.46|483.06|485.64|483.24|485.46|483.06|0
1656488370000|2022-06-29 07:39:30|485.64|483.24|485.74|483.34|485.74|483.34|485.46|483.06|0
1656488380000|2022-06-29 07:39:40|486.2|483.8|486.39|483.99|486.39|483.99|486.2|483.8|0
1656488390000|2022-06-29 07:39:50|486.2|483.8|486.57|484.17|486.57|484.17|486.2|483.8|0
1656488400000|2022-06-29 07:40:00|485.83|483.43|485.83|483.43|485.83|483.43|485.46|483.06|0
1656488410000|2022-06-29 07:40:10|485.93|483.53|486.48|484.08|486.48|484.08|485.93|483.53|0
1656488420000|2022-06-29 07:40:20|486.39|483.99|486.11|483.71|486.57|484.17|486.11|483.71|0
1656488430000|2022-06-29 07:40:30|486.39|483.99|486.57|484.17|486.57|484.17|486.39|483.99|0
1656488440000|2022-06-29 07:40:40|486.11|483.71|485.46|483.06|486.11|483.71|485.27|482.87|0
1656488450000|2022-06-29 07:40:50|485.09|482.69|484.9|482.5|485.09|482.69|484.9|482.5|0
1656488460000|2022-06-29 07:41:00|485.18|482.78|485.83|483.43|485.83|483.43|485.18|482.78|0
1656488470000|2022-06-29 07:41:10|485.74|483.34|486.39|483.99|486.48|484.08|485.74|483.34|0
1656488480000|2022-06-29 07:41:20|486.57|484.17|486.57|484.17|486.67|484.27|486.39|483.99|0
1656488490000|2022-06-29 07:41:30|486.39|483.99|485.64|483.24|486.39|483.99|485.64|483.24|0
1656488500000|2022-06-29 07:41:40|485.46|483.06|485.46|483.06|485.55|483.15|485.46|483.06|0
1656488510000|2022-06-29 07:41:50|485.64|483.24|485.46|483.06|485.83|483.43|485.46|483.06|0
1656488520000|2022-06-29 07:42:00|485.55|483.15|485.83|483.43|485.83|483.43|485.46|483.06|0
1656488530000|2022-06-29 07:42:10|485.74|483.34|486.01|483.61|486.01|483.61|485.74|483.34|0
1656488540000|2022-06-29 07:42:20|485.83|483.43|485.74|483.34|485.83|483.43|485.74|483.34|0
1656488550000|2022-06-29 07:42:30|485.64|483.24|485.64|483.24|485.64|483.24|485.46|483.06|0
1656488560000|2022-06-29 07:42:40|485.83|483.43|486.48|484.08|486.48|484.08|485.83|483.43|0
1656488570000|2022-06-29 07:42:50|486.38|483.98|486.67|484.27|486.67|484.27|486.38|483.98|0
1656488580000|2022-06-29 07:43:00|486.76|484.36|486.94|484.54|487.04|484.64|486.76|484.36|0
1656488590000|2022-06-29 07:43:10|486.85|484.45|486.94|484.54|487.22|484.82|486.85|484.45|0
1656488600000|2022-06-29 07:43:20|486.67|484.27|486.94|484.54|486.94|484.54|486.67|484.27|0
1656488610000|2022-06-29 07:43:30|487.13|484.73|486.76|484.36|487.13|484.73|486.76|484.36|0
1656488620000|2022-06-29 07:43:40|487.13|484.73|487.13|484.73|487.13|484.73|487.04|484.64|0
1656488630000|2022-06-29 07:43:50|487.31|484.91|486.94|484.54|487.31|484.91|486.94|484.54|0
1656488640000|2022-06-29 07:44:00|486.85|484.45|486.67|484.27|486.85|484.45|486.3|483.9|0
1656488650000|2022-06-29 07:44:10|486.38|483.98|485.55|483.15|486.38|483.98|485.55|483.15|0
1656488660000|2022-06-29 07:44:20|485.64|483.24|485.74|483.34|486.11|483.71|485.64|483.24|0
1656488670000|2022-06-29 07:44:30|485.83|483.43|485.64|483.24|486.01|483.61|485.64|483.24|0
1656488680000|2022-06-29 07:44:40|485.46|483.06|485.27|482.87|485.55|483.15|485.09|482.69|0
1656488690000|2022-06-29 07:44:50|485.55|483.15|485.64|483.24|485.64|483.24|485.55|483.15|0
1656488700000|2022-06-29 07:45:00|485.55|483.15|487.6|485.2|487.6|485.2|485|482.6|0
1656488710000|2022-06-29 07:45:10|487.13|484.73|487.68|485.28|487.68|485.28|487.13|484.73|0
1656488720000|2022-06-29 07:45:20|487.31|484.91|487.31|484.91|487.78|485.38|487.31|484.91|0
1656488730000|2022-06-29 07:45:30|486.48|484.08|486.85|484.45|486.85|484.45|486.2|483.8|0
1656488740000|2022-06-29 07:45:40|486.94|484.54|486.76|484.36|486.94|484.54|486.48|484.08|0
1656488750000|2022-06-29 07:45:50|486.38|483.98|484.53|482.13|486.38|483.98|484.53|482.13|0
1656488760000|2022-06-29 07:46:00|484.9|482.5|485.64|483.24|485.64|483.24|484.9|482.5|0
1656488770000|2022-06-29 07:46:10|486.01|483.61|486.2|483.8|486.2|483.8|486.01|483.61|0
1656488780000|2022-06-29 07:46:20|485.83|483.43|485.83|483.43|485.83|483.43|485.83|483.43|0
1656488790000|2022-06-29 07:46:30|485.46|483.06|485.83|483.43|485.83|483.43|485.37|482.97|0
1656488800000|2022-06-29 07:46:40|485.64|483.24|486.38|483.98|486.38|483.98|485.64|483.24|0
1656488810000|2022-06-29 07:46:50|486.11|483.71|485.74|483.34|486.11|483.71|485.64|483.24|0
1656488820000|2022-06-29 07:47:00|486.01|483.61|485.92|483.52|486.11|483.71|485.74|483.34|0
1656488830000|2022-06-29 07:47:10|485.74|483.34|486.38|483.98|486.38|483.98|485.74|483.34|0
1656488840000|2022-06-29 07:47:20|486.29|483.89|486.57|484.17|486.67|484.27|486.29|483.89|0
1656488850000|2022-06-29 07:47:30|486.75|484.35|486.94|484.54|486.94|484.54|486.75|484.35|0
1656488860000|2022-06-29 07:47:40|487.31|484.91|487.31|484.91|487.31|484.91|487.13|484.73|0
1656488870000|2022-06-29 07:47:50|487.5|485.1|487.78|485.38|487.78|485.38|487.5|485.1|0
1656488880000|2022-06-29 07:48:00|487.41|485.01|487.68|485.28|487.68|485.28|487.41|485.01|0
1656488890000|2022-06-29 07:48:10|487.78|485.38|487.87|485.47|487.87|485.47|487.59|485.19|0
1656488900000|2022-06-29 07:48:20|487.78|485.38|487.68|485.28|487.87|485.47|487.68|485.28|0
1656488910000|2022-06-29 07:48:30|487.87|485.47|488.06|485.66|488.24|485.84|487.87|485.47|0
1656488920000|2022-06-29 07:48:40|488.15|485.75|488.61|486.21|488.61|486.21|488.15|485.75|0
1656488930000|2022-06-29 07:48:50|488.8|486.4|488.71|486.31|488.8|486.4|488.71|486.31|0
1656488940000|2022-06-29 07:49:00|488.8|486.4|488.43|486.03|488.8|486.4|488.43|486.03|0
1656488950000|2022-06-29 07:49:10|488.24|485.84|488.43|486.03|488.43|486.03|488.24|485.84|0
1656488960000|2022-06-29 07:49:20|488.34|485.94|487.87|485.47|488.34|485.94|487.87|485.47|0
1656488970000|2022-06-29 07:49:30|488.06|485.66|488.24|485.84|488.24|485.84|487.87|485.47|0
1656488980000|2022-06-29 07:49:40|487.68|485.28|488.06|485.66|488.06|485.66|487.68|485.28|0
1656488990000|2022-06-29 07:49:50|487.68|485.28|487.68|485.28|487.68|485.28|487.68|485.28|0
1656489000000|2022-06-29 07:50:00|487.5|485.1|487.5|485.1|487.59|485.19|487.31|484.91|0
1656489010000|2022-06-29 07:50:10|487.68|485.28|487.5|485.1|487.68|485.28|487.31|484.91|0
1656489020000|2022-06-29 07:50:20|487.31|484.91|487.31|484.91|487.5|485.1|487.31|484.91|0
1656489030000|2022-06-29 07:50:30|486.75|484.35|485.92|483.52|486.75|484.35|485.92|483.52|0
1656489040000|2022-06-29 07:50:40|485.64|483.24|486.2|483.8|486.38|483.98|485.64|483.24|0
1656489050000|2022-06-29 07:50:50|486.29|483.89|486.57|484.17|486.75|484.35|486.29|483.89|0
1656489060000|2022-06-29 07:51:00|486.75|484.35|486.94|484.54|487.04|484.64|486.75|484.35|0
1656489070000|2022-06-29 07:51:10|486.57|484.17|486.75|484.35|486.75|484.35|486.57|484.17|0
1656489080000|2022-06-29 07:51:20|486.57|484.17|486.75|484.35|486.75|484.35|486.57|484.17|0
1656489090000|2022-06-29 07:51:30|486.66|484.26|487.12|484.72|487.12|484.72|486.66|484.26|0
1656489100000|2022-06-29 07:51:40|487.04|484.64|486.48|484.08|487.04|484.64|486.48|484.08|0
1656489110000|2022-06-29 07:51:50|486.29|483.89|486.11|483.71|486.29|483.89|486.01|483.61|0
1656489120000|2022-06-29 07:52:00|485.82|483.42|486.57|484.17|486.66|484.26|485.82|483.42|0
1656489130000|2022-06-29 07:52:10|486.2|483.8|486.01|483.61|486.2|483.8|486.01|483.61|0
1656489140000|2022-06-29 07:52:20|486.11|483.71|486.01|483.61|486.11|483.71|485.92|483.52|0
1656489150000|2022-06-29 07:52:30|486.11|483.71|486.01|483.61|486.11|483.71|486.01|483.61|0
1656489160000|2022-06-29 07:52:40|485.92|483.52|486.01|483.61|486.01|483.61|485.55|483.15|0
1656489170000|2022-06-29 07:52:50|486.38|483.98|486.75|484.35|486.75|484.35|486.38|483.98|0
1656489180000|2022-06-29 07:53:00|486.66|484.26|487.59|485.19|487.68|485.28|486.66|484.26|0
1656489190000|2022-06-29 07:53:10|487.31|484.91|487.12|484.72|487.31|484.91|486.94|484.54|0
1656489200000|2022-06-29 07:53:20|487.03|484.63|486.57|484.17|487.12|484.72|486.48|484.08|0
1656489210000|2022-06-29 07:53:30|486.48|484.08|486.48|484.08|486.48|484.08|486.48|484.08|0
1656489220000|2022-06-29 07:53:40|486.75|484.35|487.31|484.91|487.31|484.91|486.75|484.35|0
1656489230000|2022-06-29 07:53:50|487.22|484.82|486.94|484.54|487.22|484.82|486.94|484.54|0
1656489240000|2022-06-29 07:54:00|486.85|484.45|487.12|484.72|487.12|484.72|486.85|484.45|0
1656489250000|2022-06-29 07:54:10|486.94|484.54|487.68|485.28|487.68|485.28|486.94|484.54|0
1656489260000|2022-06-29 07:54:20|487.5|485.1|487.5|485.1|487.5|485.1|487.5|485.1|0
1656489270000|2022-06-29 07:54:30|487.41|485.01|487.59|485.19|487.87|485.47|487.41|485.01|0
1656489280000|2022-06-29 07:54:40|487.78|485.38|488.24|485.84|488.24|485.84|487.78|485.38|0
1656489290000|2022-06-29 07:54:50|488.52|486.12|487.31|484.91|488.52|486.12|487.31|484.91|0
1656489300000|2022-06-29 07:55:00|487.5|485.1|487.68|485.28|487.68|485.28|487.31|484.91|0
1656489310000|2022-06-29 07:55:10|487.87|485.47|488.24|485.84|488.24|485.84|487.87|485.47|0
1656489320000|2022-06-29 07:55:20|488.05|485.65|488.34|485.94|488.34|485.94|488.05|485.65|0
1656489330000|2022-06-29 07:55:30|488.61|486.21|488.61|486.21|488.61|486.21|488.43|486.03|0
1656489340000|2022-06-29 07:55:40|488.71|486.31|487.87|485.47|488.71|486.31|487.87|485.47|0
1656489350000|2022-06-29 07:55:50|487.96|485.56|487.87|485.47|487.96|485.56|487.87|485.47|0
1656489360000|2022-06-29 07:56:00|488.43|486.03|488.34|485.94|488.43|486.03|488.24|485.84|0
1656489370000|2022-06-29 07:56:10|488.43|486.03|488.71|486.31|488.71|486.31|488.43|486.03|0
1656489380000|2022-06-29 07:56:20|488.61|486.21|488.8|486.4|488.8|486.4|488.52|486.12|0
1656489390000|2022-06-29 07:56:30|488.61|486.21|488.05|485.65|488.8|486.4|488.05|485.65|0
1656489400000|2022-06-29 07:56:40|488.24|485.84|488.34|485.94|488.34|485.94|488.05|485.65|0
1656489410000|2022-06-29 07:56:50|488.24|485.84|487.87|485.47|488.34|485.94|487.87|485.47|0
1656489420000|2022-06-29 07:57:00|487.96|485.56|487.87|485.47|487.96|485.56|487.78|485.38|0
1656489430000|2022-06-29 07:57:10|488.05|485.65|488.05|485.65|488.05|485.65|487.96|485.56|0
1656489440000|2022-06-29 07:57:20|487.59|485.19|487.12|484.72|487.78|485.38|487.12|484.72|0
1656489450000|2022-06-29 07:57:30|487.31|484.91|487.22|484.82|487.41|485.01|487.22|484.82|0
1656489460000|2022-06-29 07:57:40|487.78|485.38|488.05|485.65|488.05|485.65|487.78|485.38|0
1656489470000|2022-06-29 07:57:50|487.87|485.47|487.87|485.47|487.96|485.56|487.87|485.47|0
1656489480000|2022-06-29 07:58:00|488.61|486.21|489.36|486.96|489.36|486.96|488.61|486.21|0
1656489490000|2022-06-29 07:58:10|489.17|486.77|489.17|486.77|489.17|486.77|489.17|486.77|0
1656489500000|2022-06-29 07:58:20|488.8|486.4|489.17|486.77|489.17|486.77|488.8|486.4|0
1656489510000|2022-06-29 07:58:30|489.08|486.68|489.08|486.68|489.08|486.68|488.98|486.58|0
1656489520000|2022-06-29 07:58:40|489.17|486.77|489.17|486.77|489.17|486.77|489.17|486.77|0
1656489530000|2022-06-29 07:58:50|489.27|486.87|489.45|487.05|489.45|487.05|489.27|486.87|0
1656489540000|2022-06-29 07:59:00|489.54|487.14|490.47|488.07|490.47|488.07|489.54|487.14|0
1656489550000|2022-06-29 07:59:10|490.29|487.89|490.47|488.07|490.47|488.07|490.29|487.89|0
1656489560000|2022-06-29 07:59:20|490.66|488.26|490.66|488.26|490.66|488.26|490.57|488.17|0
1656489570000|2022-06-29 07:59:30|490.85|488.45|490.1|487.7|490.85|488.45|490.1|487.7|0
1656489580000|2022-06-29 07:59:40|489.91|487.51|490.01|487.61|490.01|487.61|489.91|487.51|0
1656489590000|2022-06-29 07:59:50|490.29|487.89|489.54|487.14|490.29|487.89|489.54|487.14|0
1656489600000|2022-06-29 08:00:00|489.35|486.95|488.98|486.58|489.35|486.95|488.8|486.4|0
1656489610000|2022-06-29 08:00:10|488.52|486.12|489.27|486.87|489.35|486.95|488.24|485.84|0
1656489620000|2022-06-29 08:00:20|489.35|486.95|490.1|487.7|490.1|487.7|489.27|486.87|0
1656489630000|2022-06-29 08:00:30|490.29|487.89|489.27|486.87|490.29|487.89|489.17|486.77|0
1656489640000|2022-06-29 08:00:40|489.64|487.24|488.8|486.4|489.64|487.24|488.8|486.4|0
1656489650000|2022-06-29 08:00:50|488.71|486.31|488.8|486.4|488.8|486.4|488.71|486.31|0
1656489660000|2022-06-29 08:01:00|488.89|486.49|488.8|486.4|488.98|486.58|488.8|486.4|0
1656489670000|2022-06-29 08:01:10|488.98|486.58|488.8|486.4|489.17|486.77|488.8|486.4|0
1656489680000|2022-06-29 08:01:20|488.71|486.31|488.8|486.4|488.8|486.4|488.61|486.21|0
1656489690000|2022-06-29 08:01:30|489.35|486.95|489.35|486.95|489.45|487.05|489.35|486.95|0
1656489700000|2022-06-29 08:01:40|490.47|488.07|490.85|488.45|490.85|488.45|490.29|487.89|0
1656489710000|2022-06-29 08:01:50|490.66|488.26|491.22|488.82|491.22|488.82|490.66|488.26|0
1656489720000|2022-06-29 08:02:00|491.41|489.01|491.22|488.82|491.41|489.01|491.03|488.63|0
1656489730000|2022-06-29 08:02:10|491.5|489.1|490.85|488.45|491.5|489.1|490.85|488.45|0
1656489740000|2022-06-29 08:02:20|490.94|488.54|491.22|488.82|491.22|488.82|490.66|488.26|0
1656489750000|2022-06-29 08:02:30|491.32|488.92|490.76|488.36|491.32|488.92|490.76|488.36|0
1656489760000|2022-06-29 08:02:40|490.66|488.26|489.91|487.51|490.66|488.26|489.91|487.51|0
1656489770000|2022-06-29 08:02:50|489.54|487.14|488.98|486.58|489.54|487.14|488.98|486.58|0
1656489780000|2022-06-29 08:03:00|488.24|485.84|488.8|486.4|488.8|486.4|488.24|485.84|0
1656489790000|2022-06-29 08:03:10|488.61|486.21|487.86|485.46|488.61|486.21|487.86|485.46|0
1656489800000|2022-06-29 08:03:20|488.05|485.65|488.24|485.84|488.33|485.93|488.05|485.65|0
1656489810000|2022-06-29 08:03:30|488.42|486.02|487.31|484.91|488.42|486.02|487.31|484.91|0
1656489820000|2022-06-29 08:03:40|487.59|485.19|487.03|484.63|487.59|485.19|486.75|484.35|0
1656489830000|2022-06-29 08:03:50|486.93|484.53|486.75|484.35|486.93|484.53|486.75|484.35|0
1656489840000|2022-06-29 08:04:00|487.03|484.63|487.12|484.72|487.12|484.72|486.66|484.26|0
1656489850000|2022-06-29 08:04:10|486.47|484.07|486.56|484.16|486.56|484.16|486.38|483.98|0
1656489860000|2022-06-29 08:04:20|486.38|483.98|485.92|483.52|486.38|483.98|485.92|483.52|0
1656489870000|2022-06-29 08:04:30|486.01|483.61|486.19|483.79|486.38|483.98|486.01|483.61|0
1656489880000|2022-06-29 08:04:40|486.01|483.61|486.38|483.98|486.38|483.98|486.01|483.61|0
1656489890000|2022-06-29 08:04:50|486.19|483.79|485.73|483.33|486.19|483.79|485.08|482.68|0
1656489900000|2022-06-29 08:05:00|486.19|483.79|486.01|483.61|486.19|483.79|485.92|483.52|0
1656489910000|2022-06-29 08:05:10|485.92|483.52|486.56|484.16|486.56|484.16|485.92|483.52|0
1656489920000|2022-06-29 08:05:20|486.47|484.07|485.63|483.23|486.47|484.07|485.63|483.23|0
1656489930000|2022-06-29 08:05:30|485.08|482.68|484.99|482.59|485.08|482.68|484.89|482.49|0
1656489940000|2022-06-29 08:05:40|484.71|482.31|484.71|482.31|484.89|482.49|484.71|482.31|0
1656489950000|2022-06-29 08:05:50|484.15|481.75|484.15|481.75|484.15|481.75|483.97|481.57|0
1656489960000|2022-06-29 08:06:00|484.06|481.66|484.15|481.75|484.15|481.75|484.06|481.66|0
1656489970000|2022-06-29 08:06:10|483.22|480.82|483.41|481.01|483.41|481.01|482.95|480.55|0
1656489980000|2022-06-29 08:06:20|483.22|480.82|483.59|481.19|483.59|481.19|483.22|480.82|0
1656489990000|2022-06-29 08:06:30|483.22|480.82|483.22|480.82|483.22|480.82|483.22|480.82|0
1656490000000|2022-06-29 08:06:40|483.41|481.01|483.41|481.01|483.78|481.38|483.41|481.01|0
1656490010000|2022-06-29 08:06:50|483.59|481.19|482.85|480.45|483.59|481.19|482.85|480.45|0
1656490020000|2022-06-29 08:07:00|483.41|481.01|483.22|480.82|483.41|481.01|483.22|480.82|0
1656490030000|2022-06-29 08:07:10|482.85|480.45|482.85|480.45|482.85|480.45|482.85|480.45|0
1656490040000|2022-06-29 08:07:20|483.04|480.64|483.04|480.64|483.04|480.64|482.85|480.45|0
1656490050000|2022-06-29 08:07:30|483.59|481.19|483.59|481.19|483.88|481.48|483.59|481.19|0
1656490060000|2022-06-29 08:07:40|483.78|481.38|483.04|480.64|483.88|481.48|483.04|480.64|0
1656490070000|2022-06-29 08:07:50|483.14|480.74|483.22|480.82|483.32|480.92|483.14|480.74|0
1656490080000|2022-06-29 08:08:00|483.04|480.64|482.85|480.45|483.04|480.64|482.85|480.45|0
1656490090000|2022-06-29 08:08:10|482.67|480.27|482.67|480.27|482.85|480.45|482.67|480.27|0
1656490100000|2022-06-29 08:08:20|482.85|480.45|483.22|480.82|483.22|480.82|482.85|480.45|0
1656490110000|2022-06-29 08:08:30|482.77|480.37|483.04|480.64|483.04|480.64|482.58|480.18|0
1656490120000|2022-06-29 08:08:40|483.22|480.82|483.14|480.74|483.41|481.01|483.14|480.74|0
1656490130000|2022-06-29 08:08:50|482.85|480.45|482.67|480.27|482.85|480.45|482.67|480.27|0
1656490140000|2022-06-29 08:09:00|482.76|480.36|482.85|480.45|482.85|480.45|482.67|480.27|0
1656490150000|2022-06-29 08:09:10|482.95|480.55|482.76|480.36|482.95|480.55|482.67|480.27|0
1656490160000|2022-06-29 08:09:20|482.85|480.45|482.85|480.45|483.04|480.64|482.85|480.45|0
1656490170000|2022-06-29 08:09:30|483.04|480.64|483.04|480.64|483.04|480.64|483.04|480.64|0
1656490180000|2022-06-29 08:09:40|483.22|480.82|483.22|480.82|483.22|480.82|483.04|480.64|0
1656490190000|2022-06-29 08:09:50|483.41|481.01|483.32|480.92|483.41|481.01|483.22|480.82|0
1656490200000|2022-06-29 08:10:00|483.22|480.82|483.32|480.92|483.41|481.01|483.04|480.64|0
1656490210000|2022-06-29 08:10:10|483.04|480.64|483.04|480.64|483.13|480.73|483.04|480.64|0
1656490220000|2022-06-29 08:10:20|483.22|480.82|483.22|480.82|483.22|480.82|483.04|480.64|0
1656490230000|2022-06-29 08:10:30|482.95|480.55|482.3|479.9|482.95|480.55|482.3|479.9|0
1656490240000|2022-06-29 08:10:40|482.67|480.27|483.04|480.64|483.04|480.64|482.67|480.27|0
1656490250000|2022-06-29 08:10:50|482.85|480.45|483.04|480.64|483.04|480.64|482.85|480.45|0
1656490260000|2022-06-29 08:11:00|482.85|480.45|483.04|480.64|483.04|480.64|482.85|480.45|0
1656490270000|2022-06-29 08:11:10|482.95|480.55|482.67|480.27|482.95|480.55|482.67|480.27|0
1656490280000|2022-06-29 08:11:20|482.48|480.08|482.58|480.18|482.58|480.18|482.3|479.9|0
1656490290000|2022-06-29 08:11:30|482.67|480.27|482.48|480.08|482.67|480.27|482.48|480.08|0
1656490300000|2022-06-29 08:11:40|482.58|480.18|482.48|480.08|482.67|480.27|482.48|480.08|0
1656490310000|2022-06-29 08:11:50|482.85|480.45|483.04|480.64|483.04|480.64|482.85|480.45|0
1656490320000|2022-06-29 08:12:00|483.22|480.82|483.22|480.82|483.22|480.82|483.22|480.82|0
1656490330000|2022-06-29 08:12:10|483.13|480.73|483.13|480.73|483.13|480.73|483.04|480.64|0
1656490340000|2022-06-29 08:12:20|483.04|480.64|483.22|480.82|483.22|480.82|483.04|480.64|0
1656490350000|2022-06-29 08:12:30|483.04|480.64|483.04|480.64|483.04|480.64|483.04|480.64|0
1656490360000|2022-06-29 08:12:40|483.22|480.82|483.04|480.64|483.32|480.92|483.04|480.64|0
1656490370000|2022-06-29 08:12:50|483.13|480.73|483.04|480.64|483.22|480.82|483.04|480.64|0
1656490380000|2022-06-29 08:13:00|483.32|480.92|484.24|481.84|484.24|481.84|483.32|480.92|0
1656490390000|2022-06-29 08:13:10|484.33|481.93|484.7|482.3|484.89|482.49|484.33|481.93|0
1656490400000|2022-06-29 08:13:20|484.52|482.12|483.78|481.38|484.52|482.12|483.78|481.38|0
1656490410000|2022-06-29 08:13:30|483.96|481.56|484.06|481.66|484.06|481.66|483.78|481.38|0
1656490420000|2022-06-29 08:13:40|484.24|481.84|484.7|482.3|484.7|482.3|484.24|481.84|0
1656490430000|2022-06-29 08:13:50|484.52|482.12|484.7|482.3|484.7|482.3|484.52|482.12|0
1656490440000|2022-06-29 08:14:00|484.33|481.93|484.8|482.4|484.89|482.49|484.33|481.93|0
1656490450000|2022-06-29 08:14:10|484.89|482.49|485.26|482.86|485.26|482.86|484.89|482.49|0
1656490460000|2022-06-29 08:14:20|485.17|482.77|485.07|482.67|485.17|482.77|485.07|482.67|0
1656490470000|2022-06-29 08:14:30|485.17|482.77|485.07|482.67|485.17|482.77|484.89|482.49|0
1656490480000|2022-06-29 08:14:40|484.99|482.59|484.61|482.21|484.99|482.59|484.61|482.21|0
1656490490000|2022-06-29 08:14:50|484.7|482.3|485.26|482.86|485.26|482.86|484.7|482.3|0
1656490500000|2022-06-29 08:15:00|485.36|482.96|485.17|482.77|485.36|482.96|485.07|482.67|0
1656490510000|2022-06-29 08:15:10|485.26|482.86|485.45|483.05|485.54|483.14|485.26|482.86|0
1656490520000|2022-06-29 08:15:20|485.36|482.96|485.36|482.96|485.54|483.14|485.36|482.96|0
1656490530000|2022-06-29 08:15:30|485.45|483.05|485.45|483.05|485.45|483.05|485.36|482.96|0
1656490540000|2022-06-29 08:15:40|485.36|482.96|485.26|482.86|485.45|483.05|485.26|482.86|0
1656490550000|2022-06-29 08:15:50|485.07|482.67|485.07|482.67|485.26|482.86|484.98|482.58|0
1656490560000|2022-06-29 08:16:00|485.17|482.77|485.17|482.77|485.44|483.04|485.17|482.77|0
1656490570000|2022-06-29 08:16:10|485.07|482.67|484.89|482.49|485.07|482.67|484.89|482.49|0
1656490580000|2022-06-29 08:16:20|485.07|482.67|485.36|482.96|485.44|483.04|485.07|482.67|0
1656490590000|2022-06-29 08:16:30|485.63|483.23|485.82|483.42|485.82|483.42|485.63|483.23|0
1656490600000|2022-06-29 08:16:40|486|483.6|486.37|483.97|486.37|483.97|486|483.6|0
1656490610000|2022-06-29 08:16:50|486.28|483.88|486.28|483.88|486.37|483.97|486.19|483.79|0
1656490620000|2022-06-29 08:17:00|486.37|483.97|487.12|484.72|487.12|484.72|486.37|483.97|0
1656490630000|2022-06-29 08:17:10|487.3|484.9|486.84|484.44|487.3|484.9|486.84|484.44|0
1656490640000|2022-06-29 08:17:20|487.12|484.72|486.74|484.34|487.12|484.72|486.74|484.34|0
1656490650000|2022-06-29 08:17:30|486.84|484.44|486.74|484.34|486.84|484.44|486.74|484.34|0
1656490660000|2022-06-29 08:17:40|486.56|484.16|486.74|484.34|486.74|484.34|486.56|484.16|0
1656490670000|2022-06-29 08:17:50|486.84|484.44|486.93|484.53|486.93|484.53|486.84|484.44|0
1656490680000|2022-06-29 08:18:00|486.74|484.34|486.65|484.25|486.74|484.34|486.65|484.25|0
1656490690000|2022-06-29 08:18:10|486.74|484.34|486.56|484.16|486.74|484.34|486.56|484.16|0
1656490700000|2022-06-29 08:18:20|486.74|484.34|486.65|484.25|486.74|484.34|486.65|484.25|0
1656490710000|2022-06-29 08:18:30|486.74|484.34|486|483.6|486.74|484.34|486|483.6|0
1656490720000|2022-06-29 08:18:40|485.82|483.42|485.91|483.51|486.19|483.79|485.82|483.42|0
1656490730000|2022-06-29 08:18:50|485.82|483.42|486.1|483.7|486.1|483.7|485.82|483.42|0
1656490740000|2022-06-29 08:19:00|486|483.6|485.44|483.04|486|483.6|485.44|483.04|0
1656490750000|2022-06-29 08:19:10|485.54|483.14|485.44|483.04|485.54|483.14|485.07|482.67|0
1656490760000|2022-06-29 08:19:20|485.26|482.86|485.54|483.14|485.54|483.14|485.26|482.86|0
1656490770000|2022-06-29 08:19:30|485.63|483.23|486|483.6|486.1|483.7|485.63|483.23|0
1656490780000|2022-06-29 08:19:40|486.19|483.79|486.37|483.97|486.37|483.97|486.19|483.79|0
1656490790000|2022-06-29 08:19:50|486.28|483.88|485.91|483.51|486.37|483.97|485.91|483.51|0
1656490800000|2022-06-29 08:20:00|486|483.6|486.65|484.25|486.65|484.25|485.81|483.41|0
1656490810000|2022-06-29 08:20:10|486.56|484.16|486.19|483.79|486.56|484.16|486.19|483.79|0
1656490820000|2022-06-29 08:20:20|486.1|483.7|486|483.6|486.1|483.7|486|483.6|0
1656490830000|2022-06-29 08:20:30|486.19|483.79|485.81|483.41|486.19|483.79|485.81|483.41|0
1656490840000|2022-06-29 08:20:40|486|483.6|486.37|483.97|486.37|483.97|486|483.6|0
1656490850000|2022-06-29 08:20:50|486.56|484.16|486.74|484.34|486.74|484.34|486.37|483.97|0
1656490860000|2022-06-29 08:21:00|486.56|484.16|486|483.6|486.56|484.16|486|483.6|0
1656490870000|2022-06-29 08:21:10|486.19|483.79|486|483.6|486.19|483.79|486|483.6|0
1656490880000|2022-06-29 08:21:20|485.91|483.51|486.19|483.79|486.19|483.79|485.81|483.41|0
1656490890000|2022-06-29 08:21:30|486|483.6|485.81|483.41|486.19|483.79|485.81|483.41|0
1656490900000|2022-06-29 08:21:40|485.91|483.51|485.91|483.51|485.91|483.51|485.81|483.41|0
1656490910000|2022-06-29 08:21:50|486|483.6|485.63|483.23|486|483.6|485.63|483.23|0
1656490920000|2022-06-29 08:22:00|485.72|483.32|486.28|483.88|486.37|483.97|485.72|483.32|0
1656490930000|2022-06-29 08:22:10|486.19|483.79|485.81|483.41|486.19|483.79|485.81|483.41|0
1656490940000|2022-06-29 08:22:20|485.44|483.04|485.44|483.04|485.44|483.04|485.44|483.04|0
1656490950000|2022-06-29 08:22:30|485.35|482.95|485.07|482.67|485.35|482.95|485.07|482.67|0
1656490960000|2022-06-29 08:22:40|484.89|482.49|484.8|482.4|484.89|482.49|484.52|482.12|0
1656490970000|2022-06-29 08:22:50|484.7|482.3|484.89|482.49|484.89|482.49|484.7|482.3|0
1656490980000|2022-06-29 08:23:00|484.8|482.4|484.7|482.3|485.07|482.67|484.7|482.3|0
1656490990000|2022-06-29 08:23:10|484.8|482.4|485.07|482.67|485.07|482.67|484.8|482.4|0
1656491000000|2022-06-29 08:23:20|484.98|482.58|485.54|483.14|485.54|483.14|484.98|482.58|0
1656491010000|2022-06-29 08:23:30|485.63|483.23|485.44|483.04|485.63|483.23|485.44|483.04|0
1656491020000|2022-06-29 08:23:40|485.63|483.23|485.26|482.86|485.63|483.23|485.26|482.86|0
1656491030000|2022-06-29 08:23:50|485.63|483.23|485.72|483.32|485.72|483.32|485.63|483.23|0
1656491040000|2022-06-29 08:24:00|485.63|483.23|485.44|483.04|485.63|483.23|485.44|483.04|0
1656491050000|2022-06-29 08:24:10|485.26|482.86|485.07|482.67|485.26|482.86|484.89|482.49|0
1656491060000|2022-06-29 08:24:20|484.98|482.58|485.17|482.77|485.17|482.77|484.89|482.49|0
1656491070000|2022-06-29 08:24:30|485.26|482.86|485.26|482.86|485.35|482.95|485.26|482.86|0
1656491080000|2022-06-29 08:24:40|485.44|483.04|485.44|483.04|485.63|483.23|485.44|483.04|0
1656491090000|2022-06-29 08:24:50|485.54|483.14|485.81|483.41|485.81|483.41|485.54|483.14|0
1656491100000|2022-06-29 08:25:00|486|483.6|486.56|484.16|486.56|484.16|486|483.6|0
1656491110000|2022-06-29 08:25:10|486.65|484.25|486.18|483.78|486.65|484.25|486.18|483.78|0
1656491120000|2022-06-29 08:25:20|486.37|483.97|486.56|484.16|486.65|484.25|486.37|483.97|0
1656491130000|2022-06-29 08:25:30|486.37|483.97|486.18|483.78|486.37|483.97|486.18|483.78|0
1656491140000|2022-06-29 08:25:40|486.37|483.97|486.09|483.69|486.37|483.97|486.09|483.69|0
1656491150000|2022-06-29 08:25:50|486|483.6|486.09|483.69|486.09|483.69|486|483.6|0
1656491160000|2022-06-29 08:26:00|486|483.6|485.44|483.04|486|483.6|485.44|483.04|0
1656491170000|2022-06-29 08:26:10|485.26|482.86|485.54|483.14|485.54|483.14|485.26|482.86|0
1656491180000|2022-06-29 08:26:20|485.26|482.86|485.81|483.41|485.81|483.41|485.26|482.86|0
1656491190000|2022-06-29 08:26:30|485.54|483.14|485.26|482.86|485.54|483.14|485.26|482.86|0
1656491200000|2022-06-29 08:26:40|485.72|483.32|486.37|483.97|486.37|483.97|485.72|483.32|0
1656491210000|2022-06-29 08:26:50|486.28|483.88|486.37|483.97|486.47|484.07|486.28|483.88|0
1656491220000|2022-06-29 08:27:00|486.28|483.88|486.18|483.78|486.28|483.88|486.18|483.78|0
1656491230000|2022-06-29 08:27:10|486.28|483.88|486.28|483.88|486.28|483.88|486.28|483.88|0
1656491240000|2022-06-29 08:27:20|486.37|483.97|486.55|484.15|486.65|484.25|486.18|483.78|0
1656491250000|2022-06-29 08:27:30|486.65|484.25|486.74|484.34|486.74|484.34|486.65|484.25|0
1656491260000|2022-06-29 08:27:40|486.47|484.07|486.18|483.78|486.47|484.07|486.18|483.78|0
1656491270000|2022-06-29 08:27:50|486.37|483.97|486.28|483.88|486.37|483.97|486.28|483.88|0
1656491280000|2022-06-29 08:28:00|486.37|483.97|486.28|483.88|486.37|483.97|486.09|483.69|0
1656491290000|2022-06-29 08:28:10|486.37|483.97|486.65|484.25|486.65|484.25|486.37|483.97|0
1656491300000|2022-06-29 08:28:20|487.11|484.71|486.93|484.53|487.11|484.71|486.93|484.53|0
1656491310000|2022-06-29 08:28:30|487.11|484.71|486.93|484.53|487.11|484.71|486.93|484.53|0
1656491320000|2022-06-29 08:28:40|487.21|484.81|486.84|484.44|487.21|484.81|486.84|484.44|0
1656491330000|2022-06-29 08:28:50|486.93|484.53|487.02|484.62|487.11|484.71|486.93|484.53|0
1656491340000|2022-06-29 08:29:00|487.11|484.71|486.84|484.44|487.11|484.71|486.84|484.44|0
1656491350000|2022-06-29 08:29:10|486.74|484.34|486.74|484.34|486.74|484.34|486.65|484.25|0
1656491370000|2022-06-29 08:29:30|486.18|483.78|486.18|483.78|486.18|483.78|486.18|483.78|0
1656491380000|2022-06-29 08:29:40|486.37|483.97|486.93|484.53|486.93|484.53|486.37|483.97|0
1656491390000|2022-06-29 08:29:50|486.74|484.34|486.46|484.06|486.74|484.34|486.46|484.06|0
1656491400000|2022-06-29 08:30:00|486.37|483.97|486|483.6|486.37|483.97|486|483.6|0
1656491410000|2022-06-29 08:30:10|485.81|483.41|485.91|483.51|486|483.6|485.81|483.41|0
1656491420000|2022-06-29 08:30:20|486|483.6|485.63|483.23|486|483.6|485.63|483.23|0
1656491430000|2022-06-29 08:30:30|486|483.6|486.09|483.69|486.09|483.69|485.91|483.51|0
1656491440000|2022-06-29 08:30:40|485.72|483.32|485.63|483.23|485.81|483.41|485.63|483.23|0
1656491450000|2022-06-29 08:30:50|485.54|483.14|485.72|483.32|485.72|483.32|485.44|483.04|0
1656491460000|2022-06-29 08:31:00|486|483.6|485.17|482.77|486|483.6|485.17|482.77|0
1656491470000|2022-06-29 08:31:10|485.35|482.95|485.35|482.95|485.35|482.95|485.25|482.85|0
1656491480000|2022-06-29 08:31:20|485.25|482.85|485.72|483.32|485.72|483.32|485.25|482.85|0
1656491490000|2022-06-29 08:31:30|485.62|483.22|485.54|483.14|485.62|483.22|485.35|482.95|0
1656491500000|2022-06-29 08:31:40|485.25|482.85|485.44|483.04|485.44|483.04|485.25|482.85|0
1656491510000|2022-06-29 08:31:50|485.07|482.67|485.07|482.67|485.25|482.85|485.07|482.67|0
1656491520000|2022-06-29 08:32:00|485.16|482.76|485.44|483.04|485.44|483.04|485.16|482.76|0
1656491530000|2022-06-29 08:32:10|485.25|482.85|485.25|482.85|485.35|482.95|485.25|482.85|0
1656491540000|2022-06-29 08:32:20|484.98|482.58|484.98|482.58|484.98|482.58|484.98|482.58|0
1656491550000|2022-06-29 08:32:30|485.07|482.67|485.16|482.76|485.25|482.85|485.07|482.67|0
1656491560000|2022-06-29 08:32:40|485.25|482.85|485.07|482.67|485.25|482.85|485.07|482.67|0
1656491570000|2022-06-29 08:32:50|485.16|482.76|485.25|482.85|485.25|482.85|485.16|482.76|0
1656491580000|2022-06-29 08:33:00|485.54|483.14|485.44|483.04|485.54|483.14|485.44|483.04|0
1656491590000|2022-06-29 08:33:10|485.62|483.22|485.62|483.22|485.81|483.41|485.62|483.22|0
1656491600000|2022-06-29 08:33:20|485.81|483.41|485.72|483.32|485.81|483.41|485.72|483.32|0
1656491610000|2022-06-29 08:33:30|485.62|483.22|485.62|483.22|485.72|483.32|485.62|483.22|0
1656491620000|2022-06-29 08:33:40|485.81|483.41|485.72|483.32|485.81|483.41|485.72|483.32|0
1656491630000|2022-06-29 08:33:50|485.62|483.22|485.54|483.14|485.62|483.22|485.54|483.14|0
1656491640000|2022-06-29 08:34:00|485.62|483.22|485.91|483.51|485.91|483.51|485.62|483.22|0
1656491650000|2022-06-29 08:34:10|485.72|483.32|485.81|483.41|485.81|483.41|485.72|483.32|0
1656491660000|2022-06-29 08:34:20|485.62|483.22|486.28|483.88|486.28|483.88|485.62|483.22|0
1656491670000|2022-06-29 08:34:30|486.18|483.78|486.09|483.69|486.18|483.78|486|483.6|0
1656491680000|2022-06-29 08:34:40|486|483.6|486.09|483.69|486.09|483.69|486|483.6|0
1656491690000|2022-06-29 08:34:50|486|483.6|485.91|483.51|486.09|483.69|485.91|483.51|0
1656491700000|2022-06-29 08:35:00|485.81|483.41|485.62|483.22|485.81|483.41|485.53|483.13|0
1656491710000|2022-06-29 08:35:10|485.53|483.13|485.62|483.22|485.62|483.22|485.53|483.13|0
1656491720000|2022-06-29 08:35:20|485.44|483.04|485.72|483.32|485.72|483.32|485.44|483.04|0
1656491730000|2022-06-29 08:35:30|485.62|483.22|485.62|483.22|485.81|483.41|485.62|483.22|0
1656491740000|2022-06-29 08:35:40|485.53|483.13|484.88|482.48|485.53|483.13|484.88|482.48|0
1656491760000|2022-06-29 08:36:00|484.7|482.3|485.25|482.85|485.25|482.85|484.7|482.3|0
1656491770000|2022-06-29 08:36:10|485.44|483.04|485.72|483.32|485.72|483.32|485.44|483.04|0
1656491780000|2022-06-29 08:36:20|485.81|483.41|485.62|483.22|485.81|483.41|485.62|483.22|0
1656491790000|2022-06-29 08:36:30|485.53|483.13|485.53|483.13|485.53|483.13|485.53|483.13|0
1656491800000|2022-06-29 08:36:40|485.62|483.22|485.44|483.04|485.62|483.22|485.25|482.85|0
1656491810000|2022-06-29 08:36:50|485.53|483.13|485.44|483.04|485.62|483.22|485.44|483.04|0
1656491820000|2022-06-29 08:37:00|485.35|482.95|485.53|483.13|485.53|483.13|485.25|482.85|0
1656491830000|2022-06-29 08:37:10|485.44|483.04|485.81|483.41|485.81|483.41|485.44|483.04|0
1656491840000|2022-06-29 08:37:20|486.09|483.69|485.25|482.85|486.09|483.69|485.25|482.85|0
1656491850000|2022-06-29 08:37:30|484.88|482.48|484.42|482.02|484.88|482.48|484.42|482.02|0
1656491860000|2022-06-29 08:37:40|484.7|482.3|484.24|481.84|484.88|482.48|484.24|481.84|0
1656491870000|2022-06-29 08:37:50|484.32|481.92|484.05|481.65|484.32|481.92|484.05|481.65|0
1656491880000|2022-06-29 08:38:00|484.32|481.92|483.77|481.37|484.32|481.92|483.77|481.37|0
1656491890000|2022-06-29 08:38:10|483.49|481.09|483.03|480.63|483.49|481.09|483.03|480.63|0
1656491900000|2022-06-29 08:38:20|483.21|480.81|483.95|481.55|483.95|481.55|483.21|480.81|0
1656491910000|2022-06-29 08:38:30|483.68|481.28|483.77|481.37|483.77|481.37|483.58|481.18|0
1656491920000|2022-06-29 08:38:40|483.95|481.55|483.95|481.55|483.95|481.55|483.95|481.55|0
1656491930000|2022-06-29 08:38:50|484.14|481.74|484.14|481.74|484.32|481.92|484.14|481.74|0
1656491940000|2022-06-29 08:39:00|484.24|481.84|483.4|481|484.24|481.84|483.4|481|0
1656491950000|2022-06-29 08:39:10|483.58|481.18|483.95|481.55|483.95|481.55|483.58|481.18|0
1656491960000|2022-06-29 08:39:20|484.14|481.74|484.32|481.92|484.32|481.92|484.14|481.74|0
1656491970000|2022-06-29 08:39:30|484.24|481.84|484.24|481.84|484.32|481.92|484.24|481.84|0
1656491980000|2022-06-29 08:39:40|484.42|482.02|484.51|482.11|484.51|482.11|484.42|482.02|0
1656491990000|2022-06-29 08:39:50|484.88|482.48|484.88|482.48|484.88|482.48|484.88|482.48|0
1656492000000|2022-06-29 08:40:00|485.07|482.67|485.07|482.67|485.25|482.85|485.07|482.67|0
1656492010000|2022-06-29 08:40:10|484.98|482.58|485.35|482.95|485.35|482.95|484.98|482.58|0
1656492020000|2022-06-29 08:40:20|484.69|482.29|485.25|482.85|485.25|482.85|484.69|482.29|0
1656492030000|2022-06-29 08:40:30|485.44|483.04|485.53|483.13|485.53|483.13|485.25|482.85|0
1656492040000|2022-06-29 08:40:40|485.44|483.04|485.62|483.22|485.62|483.22|485.44|483.04|0
1656492050000|2022-06-29 08:40:50|485.44|483.04|485.53|483.13|485.53|483.13|485.44|483.04|0
1656492060000|2022-06-29 08:41:00|485.25|482.85|485.16|482.76|485.35|482.95|485.16|482.76|0
1656492070000|2022-06-29 08:41:10|485.07|482.67|485.06|482.66|485.07|482.67|484.98|482.58|0
1656492080000|2022-06-29 08:41:20|485.16|482.76|485.16|482.76|485.16|482.76|485.16|482.76|0
1656492090000|2022-06-29 08:41:30|484.88|482.48|484.88|482.48|484.88|482.48|484.69|482.29|0
1656492100000|2022-06-29 08:41:40|485.06|482.66|485.53|483.13|485.53|483.13|485.06|482.66|0
1656492110000|2022-06-29 08:41:50|485.44|483.04|485.53|483.13|485.62|483.22|485.44|483.04|0
1656492120000|2022-06-29 08:42:00|485.99|483.59|485.99|483.59|485.99|483.59|485.9|483.5|0
1656492130000|2022-06-29 08:42:10|486.09|483.69|486.36|483.96|486.36|483.96|486.09|483.69|0
1656492140000|2022-06-29 08:42:20|486.55|484.15|486.83|484.43|486.83|484.43|486.55|484.15|0
1656492150000|2022-06-29 08:42:30|486.74|484.34|487.11|484.71|487.29|484.89|486.74|484.34|0
1656492160000|2022-06-29 08:42:40|486.92|484.52|487.02|484.62|487.02|484.62|486.92|484.52|0
1656492170000|2022-06-29 08:42:50|486.92|484.52|486.74|484.34|486.92|484.52|486.74|484.34|0
1656492180000|2022-06-29 08:43:00|486.55|484.15|486.46|484.06|486.74|484.34|486.46|484.06|0
1656492190000|2022-06-29 08:43:10|486.36|483.96|486.18|483.78|486.36|483.96|486.09|483.69|0
1656492200000|2022-06-29 08:43:20|486.36|483.96|486.09|483.69|486.36|483.96|486.09|483.69|0
1656492210000|2022-06-29 08:43:30|485.99|483.59|486.18|483.78|486.18|483.78|485.99|483.59|0
1656492220000|2022-06-29 08:43:40|486.09|483.69|486.09|483.69|486.18|483.78|486.09|483.69|0
1656492230000|2022-06-29 08:43:50|486.18|483.78|486.18|483.78|486.18|483.78|486.09|483.69|0
1656492240000|2022-06-29 08:44:00|485.99|483.59|485.99|483.59|486.09|483.69|485.99|483.59|0
1656492250000|2022-06-29 08:44:10|486.09|483.69|486.36|483.96|486.36|483.96|486.09|483.69|0
1656492260000|2022-06-29 08:44:20|486.73|484.33|486.73|484.33|486.73|484.33|486.73|484.33|0
1656492270000|2022-06-29 08:44:30|486.55|484.15|485.99|483.59|486.55|484.15|485.99|483.59|0
1656492280000|2022-06-29 08:44:40|485.9|483.5|485.81|483.41|485.99|483.59|485.81|483.41|0
1656492290000|2022-06-29 08:44:50|485.99|483.59|485.9|483.5|485.99|483.59|485.9|483.5|0
1656492300000|2022-06-29 08:45:00|485.81|483.41|485.81|483.41|485.81|483.41|485.81|483.41|0
1656492310000|2022-06-29 08:45:10|485.62|483.22|485.81|483.41|485.99|483.59|485.62|483.22|0
1656492320000|2022-06-29 08:45:20|485.72|483.32|485.81|483.41|485.81|483.41|485.72|483.32|0
1656492330000|2022-06-29 08:45:30|485.99|483.59|485.99|483.59|485.99|483.59|485.99|483.59|0
1656492340000|2022-06-29 08:45:40|486.18|483.78|485.99|483.59|486.18|483.78|485.99|483.59|0
1656492350000|2022-06-29 08:45:50|486.09|483.69|486.18|483.78|486.18|483.78|486.09|483.69|0
1656492360000|2022-06-29 08:46:00|486.27|483.87|486.36|483.96|486.36|483.96|486.27|483.87|0
1656492370000|2022-06-29 08:46:10|486.27|483.87|486.36|483.96|486.36|483.96|486.27|483.87|0
1656492380000|2022-06-29 08:46:20|486.64|484.24|486.55|484.15|486.73|484.33|486.55|484.15|0
1656492390000|2022-06-29 08:46:30|486.36|483.96|486.36|483.96|486.36|483.96|486.36|483.96|0
1656492400000|2022-06-29 08:46:40|486.46|484.06|485.53|483.13|486.46|484.06|485.53|483.13|0
1656492410000|2022-06-29 08:46:50|485.62|483.22|485.25|482.85|485.62|483.22|485.25|482.85|0
1656492420000|2022-06-29 08:47:00|485.34|482.94|485.34|482.94|485.43|483.03|485.34|482.94|0
1656492430000|2022-06-29 08:47:10|485.43|483.03|485.25|482.85|485.43|483.03|485.16|482.76|0
1656492440000|2022-06-29 08:47:20|485.43|483.03|485.72|483.32|485.72|483.32|485.43|483.03|0
1656492450000|2022-06-29 08:47:30|485.62|483.22|485.25|482.85|485.62|483.22|485.25|482.85|0
1656492460000|2022-06-29 08:47:40|485.06|482.66|484.97|482.57|485.06|482.66|484.88|482.48|0
1656492470000|2022-06-29 08:47:50|484.88|482.48|484.79|482.39|484.88|482.48|484.79|482.39|0
1656492480000|2022-06-29 08:48:00|484.05|481.65|484.79|482.39|484.79|482.39|484.05|481.65|0
1656492490000|2022-06-29 08:48:10|484.69|482.29|484.79|482.39|484.79|482.39|484.69|482.29|0
1656492500000|2022-06-29 08:48:20|484.69|482.29|484.14|481.74|484.69|482.29|484.14|481.74|0
1656492510000|2022-06-29 08:48:30|484.32|481.92|484.6|482.2|484.88|482.48|484.32|481.92|0
1656492520000|2022-06-29 08:48:40|484.32|481.92|484.14|481.74|484.32|481.92|484.14|481.74|0
1656492530000|2022-06-29 08:48:50|484.23|481.83|485.43|483.03|485.43|483.03|484.23|481.83|0
1656492540000|2022-06-29 08:49:00|485.8|483.4|485.62|483.22|485.8|483.4|485.62|483.22|0
1656492550000|2022-06-29 08:49:10|485.53|483.13|485.62|483.22|485.72|483.32|485.53|483.13|0
1656492560000|2022-06-29 08:49:20|485.43|483.03|485.25|482.85|485.62|483.22|485.25|482.85|0
1656492570000|2022-06-29 08:49:30|485.34|482.94|485.43|483.03|485.43|483.03|485.25|482.85|0
1656492580000|2022-06-29 08:49:40|485.25|482.85|485.34|482.94|485.34|482.94|485.25|482.85|0
1656492590000|2022-06-29 08:49:50|485.25|482.85|485.06|482.66|485.25|482.85|485.06|482.66|0
1656492600000|2022-06-29 08:50:00|485.25|482.85|485.06|482.66|485.25|482.85|485.06|482.66|0
1656492610000|2022-06-29 08:50:10|485.25|482.85|485.25|482.85|485.25|482.85|485.16|482.76|0
1656492620000|2022-06-29 08:50:20|485.16|482.76|485.16|482.76|485.16|482.76|485.06|482.66|0
1656492630000|2022-06-29 08:50:30|485.25|482.85|484.88|482.48|485.25|482.85|484.88|482.48|0
1656492640000|2022-06-29 08:50:40|485.06|482.66|484.97|482.57|485.06|482.66|484.97|482.57|0
1656492650000|2022-06-29 08:50:50|485.53|483.13|484.97|482.57|485.53|483.13|484.97|482.57|0
1656492660000|2022-06-29 08:51:00|485.16|482.76|485.06|482.66|485.16|482.76|485.06|482.66|0
1656492670000|2022-06-29 08:51:10|485.16|482.76|485.25|482.85|485.25|482.85|485.16|482.76|0
1656492680000|2022-06-29 08:51:20|485.62|483.22|485.53|483.13|485.62|483.22|485.53|483.13|0
1656492690000|2022-06-29 08:51:30|485.62|483.22|485.8|483.4|485.8|483.4|485.53|483.13|0
1656492700000|2022-06-29 08:51:40|485.9|483.5|485.62|483.22|485.9|483.5|485.62|483.22|0
1656492710000|2022-06-29 08:51:50|485.71|483.31|485.25|482.85|485.71|483.31|485.25|482.85|0
1656492720000|2022-06-29 08:52:00|485.34|482.94|485.71|483.31|485.71|483.31|485.34|482.94|0
1656492730000|2022-06-29 08:52:10|485.34|482.94|485.34|482.94|485.34|482.94|485.25|482.85|0
1656492740000|2022-06-29 08:52:20|485.43|483.03|485.62|483.22|485.62|483.22|485.43|483.03|0
1656492750000|2022-06-29 08:52:30|485.53|483.13|485.43|483.03|485.62|483.22|485.43|483.03|0
1656492760000|2022-06-29 08:52:40|485.62|483.22|485.8|483.4|485.8|483.4|485.62|483.22|0
1656492770000|2022-06-29 08:52:50|485.71|483.31|485.62|483.22|485.71|483.31|485.43|483.03|0
1656492780000|2022-06-29 08:53:00|485.53|483.13|485.62|483.22|485.62|483.22|485.25|482.85|0
1656492790000|2022-06-29 08:53:10|485.8|483.4|485.43|483.03|485.8|483.4|485.43|483.03|0
1656492800000|2022-06-29 08:53:20|485.25|482.85|485.43|483.03|485.53|483.13|485.25|482.85|0
1656492810000|2022-06-29 08:53:30|485.53|483.13|485.25|482.85|485.53|483.13|485.25|482.85|0
1656492820000|2022-06-29 08:53:40|484.88|482.48|484.88|482.48|485.06|482.66|484.88|482.48|0
1656492830000|2022-06-29 08:53:50|485.25|482.85|485.25|482.85|485.25|482.85|485.25|482.85|0
1656492840000|2022-06-29 08:54:00|485.16|482.76|485.34|482.94|485.34|482.94|485.16|482.76|0
1656492850000|2022-06-29 08:54:10|485.62|483.22|485.8|483.4|485.8|483.4|485.62|483.22|0
1656492860000|2022-06-29 08:54:20|485.9|483.5|485.43|483.03|485.9|483.5|485.43|483.03|0
1656492870000|2022-06-29 08:54:30|485.25|482.85|485.62|483.22|485.8|483.4|485.25|482.85|0
1656492880000|2022-06-29 08:54:40|485.53|483.13|485.34|482.94|485.53|483.13|485.34|482.94|0
1656492890000|2022-06-29 08:54:50|485.62|483.22|485.62|483.22|485.62|483.22|485.43|483.03|0
1656492900000|2022-06-29 08:55:00|485.25|482.85|484.97|482.57|485.25|482.85|484.97|482.57|0
1656492910000|2022-06-29 08:55:10|485.06|482.66|485.06|482.66|485.06|482.66|484.97|482.57|0
1656492920000|2022-06-29 08:55:20|484.87|482.47|485.06|482.66|485.06|482.66|484.87|482.47|0
1656492930000|2022-06-29 08:55:30|485.16|482.76|485.25|482.85|485.25|482.85|485.16|482.76|0
1656492940000|2022-06-29 08:55:40|485.06|482.66|484.87|482.47|485.06|482.66|484.87|482.47|0
1656492950000|2022-06-29 08:55:50|484.79|482.39|484.69|482.29|484.79|482.39|484.69|482.29|0
1656492960000|2022-06-29 08:56:00|484.87|482.47|484.79|482.39|484.87|482.47|484.79|482.39|0
1656492970000|2022-06-29 08:56:10|484.87|482.47|484.5|482.1|484.87|482.47|484.32|481.92|0
1656492980000|2022-06-29 08:56:20|484.32|481.92|485.06|482.66|485.06|482.66|484.32|481.92|0
1656492990000|2022-06-29 08:56:30|484.87|482.47|484.69|482.29|484.87|482.47|484.69|482.29|0
1656493000000|2022-06-29 08:56:40|484.6|482.2|485.06|482.66|485.06|482.66|484.6|482.2|0
1656493010000|2022-06-29 08:56:50|484.87|482.47|484.87|482.47|484.87|482.47|484.87|482.47|0
1656493020000|2022-06-29 08:57:00|484.97|482.57|485.06|482.66|485.06|482.66|484.97|482.57|0
1656493030000|2022-06-29 08:57:10|485.16|482.76|485.16|482.76|485.16|482.76|485.16|482.76|0
1656493040000|2022-06-29 08:57:20|485.06|482.66|485.06|482.66|485.06|482.66|485.06|482.66|0
1656493070000|2022-06-29 08:57:50|485.24|482.84|484.78|482.38|485.24|482.84|484.78|482.38|0
1656493080000|2022-06-29 08:58:00|484.87|482.47|485.16|482.76|485.16|482.76|484.69|482.29|0
1656493090000|2022-06-29 08:58:10|485.24|482.84|485.24|482.84|485.24|482.84|485.06|482.66|0
1656493100000|2022-06-29 08:58:20|485.06|482.66|485.24|482.84|485.24|482.84|485.06|482.66|0
1656493110000|2022-06-29 08:58:30|485.43|483.03|485.24|482.84|485.43|483.03|485.24|482.84|0
1656493120000|2022-06-29 08:58:40|485.34|482.94|485.71|483.31|485.8|483.4|485.34|482.94|0
1656493130000|2022-06-29 08:58:50|485.8|483.4|485.9|483.5|485.9|483.5|485.8|483.4|0
1656493140000|2022-06-29 08:59:00|485.8|483.4|485.62|483.22|485.8|483.4|485.62|483.22|0
1656493150000|2022-06-29 08:59:10|485.43|483.03|485.62|483.22|485.62|483.22|485.43|483.03|0
1656493160000|2022-06-29 08:59:20|485.53|483.13|485.62|483.22|485.62|483.22|485.43|483.03|0
1656493170000|2022-06-29 08:59:30|485.43|483.03|485.24|482.84|485.43|483.03|485.24|482.84|0
1656493180000|2022-06-29 08:59:40|485.06|482.66|485.34|482.94|485.43|483.03|485.06|482.66|0
1656493190000|2022-06-29 08:59:50|485.43|483.03|485.61|483.21|485.61|483.21|485.43|483.03|0
1656493200000|2022-06-29 09:00:00|485.9|483.5|485.8|483.4|485.9|483.5|485.8|483.4|0
1656493210000|2022-06-29 09:00:10|485.71|483.31|485.99|483.59|485.99|483.59|485.71|483.31|0
1656493220000|2022-06-29 09:00:20|486.08|483.68|485.99|483.59|486.08|483.68|485.99|483.59|0
1656493230000|2022-06-29 09:00:30|486.08|483.68|485.99|483.59|486.08|483.68|485.99|483.59|0
1656493240000|2022-06-29 09:00:40|486.17|483.77|485.99|483.59|486.17|483.77|485.99|483.59|0
1656493260000|2022-06-29 09:01:00|486.17|483.77|485.99|483.59|486.17|483.77|485.99|483.59|0
1656493270000|2022-06-29 09:01:10|486.27|483.87|486.27|483.87|486.27|483.87|486.17|483.77|0
1656493280000|2022-06-29 09:01:20|486.36|483.96|486.17|483.77|486.36|483.96|486.17|483.77|0
1656493300000|2022-06-29 09:01:40|485.99|483.59|485.8|483.4|485.99|483.59|485.8|483.4|0
1656493310000|2022-06-29 09:01:50|485.9|483.5|485.43|483.03|485.9|483.5|485.43|483.03|0
1656493320000|2022-06-29 09:02:00|485.53|483.13|485.53|483.13|485.53|483.13|485.53|483.13|0
1656493330000|2022-06-29 09:02:10|485.9|483.5|485.8|483.4|485.9|483.5|485.8|483.4|0
1656493340000|2022-06-29 09:02:20|485.53|483.13|485.52|483.12|485.53|483.13|485.43|483.03|0
1656493350000|2022-06-29 09:02:30|485.61|483.21|485.61|483.21|485.61|483.21|485.61|483.21|0
1656493370000|2022-06-29 09:02:50|486.36|483.96|486.36|483.96|486.36|483.96|486.17|483.77|0
1656493380000|2022-06-29 09:03:00|486.27|483.87|486.27|483.87|486.27|483.87|486.27|483.87|0
1656493390000|2022-06-29 09:03:10|486.36|483.96|486.54|484.14|486.54|484.14|486.36|483.96|0
1656493400000|2022-06-29 09:03:20|486.64|484.24|485.61|483.21|486.64|484.24|485.61|483.21|0
1656493410000|2022-06-29 09:03:30|485.43|483.03|485.43|483.03|485.52|483.12|485.43|483.03|0
1656493420000|2022-06-29 09:03:40|485.34|482.94|485.43|483.03|485.43|483.03|485.24|482.84|0
1656493430000|2022-06-29 09:03:50|485.34|482.94|485.61|483.21|485.61|483.21|485.34|482.94|0
1656493440000|2022-06-29 09:04:00|485.71|483.31|485.8|483.4|485.8|483.4|485.71|483.31|0
1656493450000|2022-06-29 09:04:10|485.9|483.5|485.43|483.03|485.9|483.5|485.43|483.03|0
1656493460000|2022-06-29 09:04:20|485.52|483.12|485.52|483.12|485.61|483.21|485.43|483.03|0
1656493470000|2022-06-29 09:04:30|485.61|483.21|485.06|482.66|485.61|483.21|484.97|482.57|0
1656493480000|2022-06-29 09:04:40|484.78|482.38|484.5|482.1|484.78|482.38|484.5|482.1|0
1656493490000|2022-06-29 09:04:50|484.6|482.2|484.13|481.73|484.6|482.2|484.13|481.73|0
1656493500000|2022-06-29 09:05:00|484.32|481.92|484.32|481.92|484.32|481.92|484.32|481.92|0
1656493510000|2022-06-29 09:05:10|484.41|482.01|484.69|482.29|484.69|482.29|484.32|481.92|0
1656493520000|2022-06-29 09:05:20|484.5|482.1|484.31|481.91|484.5|482.1|484.31|481.91|0
1656493530000|2022-06-29 09:05:30|483.94|481.54|483.76|481.36|483.94|481.54|483.76|481.36|0
1656493540000|2022-06-29 09:05:40|483.94|481.54|484.23|481.83|484.23|481.83|483.94|481.54|0
1656493550000|2022-06-29 09:05:50|484.31|481.91|484.78|482.38|484.78|482.38|484.23|481.83|0
1656493560000|2022-06-29 09:06:00|484.69|482.29|484.23|481.83|484.69|482.29|484.23|481.83|0
1656493570000|2022-06-29 09:06:10|484.13|481.73|484.04|481.64|484.13|481.73|483.86|481.46|0
1656493580000|2022-06-29 09:06:20|483.94|481.54|484.13|481.73|484.23|481.83|483.94|481.54|0
1656493590000|2022-06-29 09:06:30|484.23|481.83|484.23|481.83|484.23|481.83|484.23|481.83|0
1656493600000|2022-06-29 09:06:40|484.31|481.91|484.31|481.91|484.31|481.91|484.31|481.91|0
1656493610000|2022-06-29 09:06:50|484.69|482.29|484.87|482.47|484.87|482.47|484.69|482.29|0
1656493620000|2022-06-29 09:07:00|484.78|482.38|484.69|482.29|484.78|482.38|484.69|482.29|0
1656493630000|2022-06-29 09:07:10|484.68|482.28|484.6|482.2|484.68|482.28|484.6|482.2|0
1656493640000|2022-06-29 09:07:20|484.68|482.28|484.6|482.2|484.68|482.28|484.6|482.2|0
1656493650000|2022-06-29 09:07:30|484.68|482.28|484.78|482.38|484.78|482.38|484.68|482.28|0
1656493660000|2022-06-29 09:07:40|484.6|482.2|484.78|482.38|484.78|482.38|484.5|482.1|0
1656493670000|2022-06-29 09:07:50|484.68|482.28|484.5|482.1|484.68|482.28|484.5|482.1|0
1656493680000|2022-06-29 09:08:00|484.13|481.73|484.31|481.91|484.31|481.91|484.13|481.73|0
1656493690000|2022-06-29 09:08:10|484.13|481.73|484.31|481.91|484.31|481.91|484.13|481.73|0
1656493700000|2022-06-29 09:08:20|484.5|482.1|485.06|482.66|485.06|482.66|484.5|482.1|0
1656493710000|2022-06-29 09:08:30|484.97|482.57|484.5|482.1|484.97|482.57|484.5|482.1|0
1656493720000|2022-06-29 09:08:40|484.78|482.38|484.97|482.57|484.97|482.57|484.78|482.38|0
1656493730000|2022-06-29 09:08:50|484.87|482.47|484.78|482.38|484.87|482.47|484.78|482.38|0
1656493740000|2022-06-29 09:09:00|484.68|482.28|484.68|482.28|484.68|482.28|484.5|482.1|0
1656493750000|2022-06-29 09:09:10|484.5|482.1|484.31|481.91|484.5|482.1|484.31|481.91|0
1656493760000|2022-06-29 09:09:20|484.5|482.1|484.87|482.47|484.87|482.47|484.5|482.1|0
1656493770000|2022-06-29 09:09:30|485.06|482.66|484.87|482.47|485.06|482.66|484.87|482.47|0
1656493780000|2022-06-29 09:09:40|484.78|482.38|484.78|482.38|484.78|482.38|484.6|482.2|0
1656493790000|2022-06-29 09:09:50|484.6|482.2|484.68|482.28|484.68|482.28|484.5|482.1|0
1656493800000|2022-06-29 09:10:00|484.31|481.91|484.31|481.91|484.31|481.91|484.22|481.82|0
1656493810000|2022-06-29 09:10:10|484.13|481.73|484.31|481.91|484.31|481.91|484.13|481.73|0
1656493820000|2022-06-29 09:10:20|484.22|481.82|484.04|481.64|484.22|481.82|484.04|481.64|0
1656493830000|2022-06-29 09:10:30|484.22|481.82|484.13|481.73|484.22|481.82|483.94|481.54|0
1656493840000|2022-06-29 09:10:40|483.94|481.54|483.94|481.54|484.13|481.73|483.94|481.54|0
1656493850000|2022-06-29 09:10:50|484.22|481.82|484.22|481.82|484.22|481.82|484.22|481.82|0
1656493860000|2022-06-29 09:11:00|484.13|481.73|484.5|482.1|484.5|482.1|484.13|481.73|0
1656493870000|2022-06-29 09:11:10|484.31|481.91|483.76|481.36|484.31|481.91|483.76|481.36|0
1656493880000|2022-06-29 09:11:20|483.94|481.54|484.04|481.64|484.04|481.64|483.94|481.54|0
1656493890000|2022-06-29 09:11:30|484.13|481.73|484.13|481.73|484.22|481.82|484.13|481.73|0
1656493900000|2022-06-29 09:11:40|483.85|481.45|483.85|481.45|483.94|481.54|483.85|481.45|0
1656493910000|2022-06-29 09:11:50|483.76|481.36|483.57|481.17|483.85|481.45|483.57|481.17|0
1656493920000|2022-06-29 09:12:00|483.67|481.27|483.39|480.99|483.67|481.27|483.39|480.99|0
1656493930000|2022-06-29 09:12:10|483.48|481.08|483.39|480.99|483.48|481.08|483.2|480.8|0
1656493940000|2022-06-29 09:12:20|483.57|481.17|483.2|480.8|483.57|481.17|483.2|480.8|0
1656493950000|2022-06-29 09:12:30|483.39|480.99|483.3|480.9|483.39|480.99|483.2|480.8|0
1656493960000|2022-06-29 09:12:40|483.2|480.8|483.3|480.9|483.3|480.9|483.2|480.8|0
1656493970000|2022-06-29 09:12:50|483.2|480.8|483.39|480.99|483.39|480.99|483.2|480.8|0
1656493980000|2022-06-29 09:13:00|483.48|481.08|484.22|481.82|484.22|481.82|483.39|480.99|0
1656493990000|2022-06-29 09:13:10|484.13|481.73|484.13|481.73|484.31|481.91|484.13|481.73|0
1656494000000|2022-06-29 09:13:20|483.94|481.54|483.94|481.54|483.94|481.54|483.94|481.54|0
1656494010000|2022-06-29 09:13:30|484.04|481.64|484.31|481.91|484.31|481.91|484.04|481.64|0
1656494020000|2022-06-29 09:13:40|484.41|482.01|484.31|481.91|484.41|482.01|484.22|481.82|0
1656494030000|2022-06-29 09:13:50|484.22|481.82|484.04|481.64|484.22|481.82|483.94|481.54|0
1656494040000|2022-06-29 09:14:00|483.94|481.54|483.94|481.54|483.94|481.54|483.85|481.45|0
1656494050000|2022-06-29 09:14:10|483.85|481.45|484.13|481.73|484.31|481.91|483.85|481.45|0
1656494060000|2022-06-29 09:14:20|484.31|481.91|484.31|481.91|484.31|481.91|484.31|481.91|0
1656494070000|2022-06-29 09:14:30|484.68|482.28|484.5|482.1|484.68|482.28|484.5|482.1|0
1656494090000|2022-06-29 09:14:50|484.68|482.28|484.59|482.19|484.68|482.28|484.5|482.1|0
1656494100000|2022-06-29 09:15:00|484.68|482.28|484.78|482.38|484.78|482.38|484.59|482.19|0
1656494110000|2022-06-29 09:15:10|484.68|482.28|484.41|482.01|484.78|482.38|484.41|482.01|0
1656494120000|2022-06-29 09:15:20|484.59|482.19|484.59|482.19|484.59|482.19|484.5|482.1|0
1656494130000|2022-06-29 09:15:30|484.5|482.1|484.5|482.1|484.5|482.1|484.13|481.73|0
1656494140000|2022-06-29 09:15:40|484.59|482.19|484.68|482.28|484.68|482.28|484.59|482.19|0
1656494150000|2022-06-29 09:15:50|484.78|482.38|484.87|482.47|484.87|482.47|484.68|482.28|0
1656494160000|2022-06-29 09:16:00|485.05|482.65|484.68|482.28|485.05|482.65|484.68|482.28|0
1656494170000|2022-06-29 09:16:10|484.31|481.91|484.78|482.38|484.78|482.38|484.31|481.91|0
1656494180000|2022-06-29 09:16:20|484.68|482.28|484.5|482.1|484.68|482.28|484.31|481.91|0
1656494190000|2022-06-29 09:16:30|484.31|481.91|484.5|482.1|484.68|482.28|484.31|481.91|0
1656494200000|2022-06-29 09:16:40|484.31|481.91|484.5|482.1|484.5|482.1|484.31|481.91|0
1656494220000|2022-06-29 09:17:00|484.31|481.91|484.31|481.91|484.41|482.01|484.31|481.91|0
1656494230000|2022-06-29 09:17:10|484.13|481.73|484.41|482.01|484.41|482.01|484.13|481.73|0
1656494240000|2022-06-29 09:17:20|484.5|482.1|484.5|482.1|484.5|482.1|484.31|481.91|0
1656494250000|2022-06-29 09:17:30|484.41|482.01|484.41|482.01|484.41|482.01|484.41|482.01|0
1656494260000|2022-06-29 09:17:40|484.5|482.1|484.68|482.28|484.68|482.28|484.5|482.1|0
1656494270000|2022-06-29 09:17:50|484.78|482.38|484.96|482.56|484.96|482.56|484.78|482.38|0
1656494280000|2022-06-29 09:18:00|484.87|482.47|484.87|482.47|484.87|482.47|484.87|482.47|0
1656494290000|2022-06-29 09:18:10|485.05|482.65|484.68|482.28|485.05|482.65|484.59|482.19|0
1656494300000|2022-06-29 09:18:20|484.59|482.19|484.59|482.19|484.68|482.28|484.59|482.19|0
1656494310000|2022-06-29 09:18:30|484.68|482.28|484.59|482.19|484.78|482.38|484.59|482.19|0
1656494320000|2022-06-29 09:18:40|484.5|482.1|484.41|482.01|484.5|482.1|484.41|482.01|0
1656494330000|2022-06-29 09:18:50|484.31|481.91|484.41|482.01|484.41|482.01|484.31|481.91|0
1656494340000|2022-06-29 09:19:00|484.5|482.1|484.87|482.47|484.87|482.47|484.5|482.1|0
1656494350000|2022-06-29 09:19:10|485.05|482.65|485.24|482.84|485.24|482.84|485.05|482.65|0
1656494360000|2022-06-29 09:19:20|485.42|483.02|485.15|482.75|485.42|483.02|485.15|482.75|0
1656494370000|2022-06-29 09:19:30|484.87|482.47|485.15|482.75|485.15|482.75|484.87|482.47|0
1656494380000|2022-06-29 09:19:40|485.05|482.65|485.05|482.65|485.24|482.84|485.05|482.65|0
1656494400000|2022-06-29 09:20:00|485.15|482.75|485.05|482.65|485.15|482.75|485.05|482.65|0
1656494410000|2022-06-29 09:20:10|485.24|482.84|484.87|482.47|485.24|482.84|484.87|482.47|0
1656494420000|2022-06-29 09:20:20|485.05|482.65|485.05|482.65|485.05|482.65|485.05|482.65|0
1656494440000|2022-06-29 09:20:40|485.24|482.84|485.24|482.84|485.24|482.84|485.24|482.84|0
1656494450000|2022-06-29 09:20:50|485.15|482.75|485.24|482.84|485.24|482.84|485.15|482.75|0
1656494460000|2022-06-29 09:21:00|485.15|482.75|485.24|482.84|485.24|482.84|485.15|482.75|0
1656494470000|2022-06-29 09:21:10|484.87|482.47|484.87|482.47|484.87|482.47|484.87|482.47|0
1656494480000|2022-06-29 09:21:20|484.96|482.56|484.96|482.56|484.96|482.56|484.96|482.56|0
1656494490000|2022-06-29 09:21:30|484.87|482.47|484.87|482.47|484.87|482.47|484.87|482.47|0
1656494500000|2022-06-29 09:21:40|485.05|482.65|485.24|482.84|485.24|482.84|485.05|482.65|0
1656494510000|2022-06-29 09:21:50|485.15|482.75|485.24|482.84|485.24|482.84|485.15|482.75|0
1656494520000|2022-06-29 09:22:00|485.15|482.75|485.05|482.65|485.15|482.75|485.05|482.65|0
1656494530000|2022-06-29 09:22:10|485.24|482.84|485.24|482.84|485.24|482.84|485.15|482.75|0
1656494550000|2022-06-29 09:22:30|485.61|483.21|485.61|483.21|485.61|483.21|485.61|483.21|0
1656494560000|2022-06-29 09:22:40|485.7|483.3|485.79|483.39|485.79|483.39|485.7|483.3|0
1656494570000|2022-06-29 09:22:50|485.61|483.21|485.61|483.21|485.61|483.21|485.61|483.21|0
1656494590000|2022-06-29 09:23:10|485.7|483.3|485.89|483.49|485.89|483.49|485.7|483.3|0
1656494600000|2022-06-29 09:23:20|485.79|483.39|485.79|483.39|485.79|483.39|485.79|483.39|0
1656494610000|2022-06-29 09:23:30|485.61|483.21|485.42|483.02|485.61|483.21|485.42|483.02|0
1656494620000|2022-06-29 09:23:40|485.52|483.12|485.79|483.39|485.79|483.39|485.52|483.12|0
1656494630000|2022-06-29 09:23:50|485.7|483.3|485.42|483.02|485.7|483.3|485.42|483.02|0
1656494640000|2022-06-29 09:24:00|485.33|482.93|485.24|482.84|485.42|483.02|485.24|482.84|0
1656494650000|2022-06-29 09:24:10|485.33|482.93|485.33|482.93|485.33|482.93|485.33|482.93|0
1656494660000|2022-06-29 09:24:20|485.42|483.02|485.42|483.02|485.42|483.02|485.42|483.02|0
1656494670000|2022-06-29 09:24:30|485.33|482.93|485.42|483.02|485.42|483.02|485.33|482.93|0
1656494680000|2022-06-29 09:24:40|485.52|483.12|485.61|483.21|485.61|483.21|485.52|483.12|0
1656494690000|2022-06-29 09:24:50|485.7|483.3|485.61|483.21|485.7|483.3|485.61|483.21|0
1656494700000|2022-06-29 09:25:00|485.42|483.02|485.61|483.21|485.61|483.21|485.42|483.02|0
1656494710000|2022-06-29 09:25:10|485.42|483.02|485.42|483.02|485.42|483.02|485.42|483.02|0
1656494720000|2022-06-29 09:25:20|485.23|482.83|485.33|482.93|485.42|483.02|485.23|482.83|0
1656494730000|2022-06-29 09:25:30|485.23|482.83|485.23|482.83|485.33|482.93|485.23|482.83|0
1656494760000|2022-06-29 09:26:00|485.15|482.75|485.23|482.83|485.23|482.83|485.15|482.75|0
1656494770000|2022-06-29 09:26:10|485.33|482.93|485.15|482.75|485.33|482.93|485.05|482.65|0
1656494780000|2022-06-29 09:26:20|485.05|482.65|485.33|482.93|485.33|482.93|485.05|482.65|0
1656494790000|2022-06-29 09:26:30|485.42|483.02|485.23|482.83|485.42|483.02|485.23|482.83|0
1656494800000|2022-06-29 09:26:40|485.42|483.02|485.42|483.02|485.52|483.12|485.33|482.93|0
1656494810000|2022-06-29 09:26:50|485.52|483.12|485.52|483.12|485.52|483.12|485.52|483.12|0
1656494820000|2022-06-29 09:27:00|485.61|483.21|485.79|483.39|485.79|483.39|485.61|483.21|0
1656494830000|2022-06-29 09:27:10|485.98|483.58|485.98|483.58|485.98|483.58|485.98|483.58|0
1656494840000|2022-06-29 09:27:20|485.52|483.12|485.61|483.21|485.61|483.21|485.52|483.12|0
1656494850000|2022-06-29 09:27:30|485.7|483.3|485.7|483.3|485.79|483.39|485.7|483.3|0
1656494860000|2022-06-29 09:27:40|485.79|483.39|485.79|483.39|485.79|483.39|485.79|483.39|0
1656494870000|2022-06-29 09:27:50|485.61|483.21|485.61|483.21|485.61|483.21|485.61|483.21|0
1656494880000|2022-06-29 09:28:00|485.42|483.02|485.14|482.74|485.42|483.02|485.14|482.74|0
1656494890000|2022-06-29 09:28:10|485.23|482.83|485.23|482.83|485.23|482.83|485.14|482.74|0
1656494900000|2022-06-29 09:28:20|485.33|482.93|485.33|482.93|485.33|482.93|485.33|482.93|0
1656494910000|2022-06-29 09:28:30|485.23|482.83|485.23|482.83|485.23|482.83|485.23|482.83|0
1656494920000|2022-06-29 09:28:40|485.33|482.93|485.33|482.93|485.33|482.93|485.33|482.93|0
1656494930000|2022-06-29 09:28:50|485.42|483.02|486.35|483.95|486.35|483.95|485.42|483.02|0
1656494940000|2022-06-29 09:29:00|486.26|483.86|485.79|483.39|486.26|483.86|485.79|483.39|0
1656494950000|2022-06-29 09:29:10|485.6|483.2|485.79|483.39|485.79|483.39|485.6|483.2|0
1656494960000|2022-06-29 09:29:20|485.7|483.3|485.23|482.83|485.7|483.3|485.23|482.83|0
1656494970000|2022-06-29 09:29:30|485.42|483.02|485.42|483.02|485.42|483.02|485.42|483.02|0
1656494980000|2022-06-29 09:29:40|485.52|483.12|485.6|483.2|485.79|483.39|485.52|483.12|0
1656494990000|2022-06-29 09:29:50|485.7|483.3|485.6|483.2|485.7|483.3|485.6|483.2|0
1656495000000|2022-06-29 09:30:00|485.79|483.39|485.98|483.58|485.98|483.58|485.6|483.2|0
1656495010000|2022-06-29 09:30:10|486.16|483.76|485.98|483.58|486.16|483.76|485.98|483.58|0
1656495030000|2022-06-29 09:30:30|486.26|483.86|486.26|483.86|486.26|483.86|486.26|483.86|0
1656495040000|2022-06-29 09:30:40|486.35|483.95|486.63|484.23|486.63|484.23|486.26|483.86|0
1656495050000|2022-06-29 09:30:50|486.72|484.32|487.19|484.79|487.19|484.79|486.72|484.32|0
1656495060000|2022-06-29 09:31:00|487.46|485.06|487.46|485.06|487.46|485.06|487.37|484.97|0
1656495070000|2022-06-29 09:31:10|487.65|485.25|487.83|485.43|487.83|485.43|487.65|485.25|0
1656495080000|2022-06-29 09:31:20|488.02|485.62|488.39|485.99|488.39|485.99|488.02|485.62|0
1656495090000|2022-06-29 09:31:30|488.76|486.36|488.76|486.36|488.76|486.36|488.76|486.36|0
1656495100000|2022-06-29 09:31:40|488.58|486.18|488.76|486.36|488.76|486.36|488.58|486.18|0
1656495110000|2022-06-29 09:31:50|488.67|486.27|488.76|486.36|488.76|486.36|488.67|486.27|0
1656495120000|2022-06-29 09:32:00|488.95|486.55|488.76|486.36|488.95|486.55|488.76|486.36|0
1656495130000|2022-06-29 09:32:10|488.58|486.18|488.76|486.36|488.76|486.36|488.58|486.18|0
1656495140000|2022-06-29 09:32:20|488.95|486.55|488.58|486.18|488.95|486.55|488.58|486.18|0
1656495150000|2022-06-29 09:32:30|488.76|486.36|488.76|486.36|488.76|486.36|488.76|486.36|0
1656495160000|2022-06-29 09:32:40|488.58|486.18|488.76|486.36|488.76|486.36|488.58|486.18|0
1656495170000|2022-06-29 09:32:50|488.86|486.46|489.14|486.74|489.14|486.74|488.86|486.46|0
1656495180000|2022-06-29 09:33:00|489.32|486.92|489.14|486.74|489.32|486.92|489.14|486.74|0
1656495190000|2022-06-29 09:33:10|489.05|486.65|489.05|486.65|489.05|486.65|489.05|486.65|0
1656495200000|2022-06-29 09:33:20|488.95|486.55|489.42|487.02|489.42|487.02|488.95|486.55|0
1656495210000|2022-06-29 09:33:30|489.32|486.92|489.14|486.74|489.32|486.92|489.14|486.74|0
1656495220000|2022-06-29 09:33:40|488.95|486.55|488.76|486.36|488.95|486.55|488.76|486.36|0
1656495230000|2022-06-29 09:33:50|488.58|486.18|488.39|485.99|488.58|486.18|488.39|485.99|0
1656495240000|2022-06-29 09:34:00|488.3|485.9|488.58|486.18|488.58|486.18|488.3|485.9|0
1656495250000|2022-06-29 09:34:10|488.76|486.36|488.76|486.36|488.76|486.36|488.76|486.36|0
1656495260000|2022-06-29 09:34:20|488.95|486.55|488.95|486.55|488.95|486.55|488.95|486.55|0
1656495270000|2022-06-29 09:34:30|489.14|486.74|489.32|486.92|489.32|486.92|489.14|486.74|0
1656495280000|2022-06-29 09:34:40|489.14|486.74|489.32|486.92|489.32|486.92|489.14|486.74|0
1656495290000|2022-06-29 09:34:50|489.14|486.74|489.14|486.74|489.14|486.74|489.14|486.74|0
1656495300000|2022-06-29 09:35:00|489.32|486.92|489.51|487.11|489.51|487.11|489.32|486.92|0
1656495310000|2022-06-29 09:35:10|489.42|487.02|489.32|486.92|489.42|487.02|489.32|486.92|0
1656495320000|2022-06-29 09:35:20|489.51|487.11|489.14|486.74|489.51|487.11|489.14|486.74|0
1656495330000|2022-06-29 09:35:30|489.05|486.65|488.95|486.55|489.05|486.65|488.95|486.55|0
1656495340000|2022-06-29 09:35:40|489.14|486.74|489.51|487.11|489.51|487.11|489.14|486.74|0
1656495350000|2022-06-29 09:35:50|489.69|487.29|489.42|487.02|489.69|487.29|489.42|487.02|0
1656495360000|2022-06-29 09:36:00|489.51|487.11|489.51|487.11|489.6|487.2|489.51|487.11|0
1656495370000|2022-06-29 09:36:10|489.42|487.02|490.07|487.67|490.07|487.67|489.32|486.92|0
1656495380000|2022-06-29 09:36:20|489.88|487.48|490.07|487.67|490.07|487.67|489.88|487.48|0
1656495390000|2022-06-29 09:36:30|489.88|487.48|489.98|487.58|490.07|487.67|489.88|487.48|0
1656495400000|2022-06-29 09:36:40|489.88|487.48|490.07|487.67|490.07|487.67|489.88|487.48|0
1656495410000|2022-06-29 09:36:50|489.88|487.48|490.07|487.67|490.07|487.67|489.69|487.29|0
1656495420000|2022-06-29 09:37:00|489.88|487.48|489.88|487.48|490.07|487.67|489.88|487.48|0
1656495430000|2022-06-29 09:37:10|490.07|487.67|489.88|487.48|490.07|487.67|489.88|487.48|0
1656495440000|2022-06-29 09:37:20|490.07|487.67|490.07|487.67|490.25|487.85|490.07|487.67|0
1656495450000|2022-06-29 09:37:30|490.25|487.85|490.25|487.85|490.25|487.85|490.07|487.67|0
1656495460000|2022-06-29 09:37:40|490.44|488.04|490.54|488.14|490.54|488.14|490.35|487.95|0
1656495470000|2022-06-29 09:37:50|490.63|488.23|490.44|488.04|490.63|488.23|490.44|488.04|0
1656495480000|2022-06-29 09:38:00|490.25|487.85|490.63|488.23|490.63|488.23|490.25|487.85|0
1656495490000|2022-06-29 09:38:10|490.81|488.41|490.72|488.32|490.81|488.41|490.72|488.32|0
1656495500000|2022-06-29 09:38:20|490.63|488.23|490.63|488.23|490.72|488.32|490.63|488.23|0
1656495510000|2022-06-29 09:38:30|490.44|488.04|490.54|488.14|490.54|488.14|490.44|488.04|0
1656495520000|2022-06-29 09:38:40|490.63|488.23|490.81|488.41|490.81|488.41|490.63|488.23|0
1656495530000|2022-06-29 09:38:50|490.72|488.32|490.72|488.32|490.81|488.41|490.72|488.32|0
1656495540000|2022-06-29 09:39:00|490.81|488.41|490.07|487.67|490.81|488.41|490.07|487.67|0
1656495560000|2022-06-29 09:39:20|490.16|487.76|490.07|487.67|490.16|487.76|490.07|487.67|0
1656495570000|2022-06-29 09:39:30|490.16|487.76|490.07|487.67|490.16|487.76|490.07|487.67|0
1656495580000|2022-06-29 09:39:40|490.25|487.85|490.16|487.76|490.25|487.85|490.16|487.76|0
1656495590000|2022-06-29 09:39:50|490.25|487.85|490.72|488.32|490.72|488.32|490.25|487.85|0
1656495600000|2022-06-29 09:40:00|490.63|488.23|490.81|488.41|490.81|488.41|490.63|488.23|0
1656495610000|2022-06-29 09:40:10|490.91|488.51|491|488.6|491|488.6|490.91|488.51|0
1656495620000|2022-06-29 09:40:20|491.1|488.7|491.1|488.7|491.1|488.7|491.1|488.7|0
1656495630000|2022-06-29 09:40:30|491|488.6|490.44|488.04|491|488.6|490.44|488.04|0
1656495640000|2022-06-29 09:40:40|490.62|488.22|490.62|488.22|490.81|488.41|490.62|488.22|0
1656495650000|2022-06-29 09:40:50|490.72|488.32|490.54|488.14|490.72|488.32|490.44|488.04|0
1656495660000|2022-06-29 09:41:00|490.44|488.04|490.44|488.04|490.44|488.04|490.25|487.85|0
1656495670000|2022-06-29 09:41:10|490.25|487.85|490.35|487.95|490.35|487.95|490.25|487.85|0
1656495680000|2022-06-29 09:41:20|490.44|488.04|490.16|487.76|490.44|488.04|490.16|487.76|0
1656495690000|2022-06-29 09:41:30|490.35|487.95|490.81|488.41|490.81|488.41|490.35|487.95|0
1656495710000|2022-06-29 09:41:50|490.91|488.51|491|488.6|491|488.6|490.62|488.22|0
1656495720000|2022-06-29 09:42:00|490.91|488.51|490.62|488.22|491|488.6|490.62|488.22|0
1656495730000|2022-06-29 09:42:10|490.35|487.95|490.25|487.85|490.35|487.95|490.25|487.85|0
1656495740000|2022-06-29 09:42:20|490.16|487.76|490.06|487.66|490.16|487.76|490.06|487.66|0
1656495760000|2022-06-29 09:42:40|490.16|487.76|490.16|487.76|490.16|487.76|490.16|487.76|0
1656495770000|2022-06-29 09:42:50|490.25|487.85|490.06|487.66|490.25|487.85|490.06|487.66|0
1656495780000|2022-06-29 09:43:00|490.25|487.85|490.06|487.66|490.25|487.85|490.06|487.66|0
1656495790000|2022-06-29 09:43:10|490.25|487.85|490.06|487.66|490.25|487.85|490.06|487.66|0
1656495800000|2022-06-29 09:43:20|490.25|487.85|490.25|487.85|490.25|487.85|490.25|487.85|0
1656495810000|2022-06-29 09:43:30|490.44|488.04|490.44|488.04|490.44|488.04|490.44|488.04|0
1656495820000|2022-06-29 09:43:40|490.62|488.22|490.81|488.41|490.81|488.41|490.62|488.22|0
1656495830000|2022-06-29 09:43:50|491|488.6|491|488.6|491.18|488.78|491|488.6|0
1656495840000|2022-06-29 09:44:00|490.62|488.22|490.62|488.22|490.62|488.22|490.62|488.22|0
1656495850000|2022-06-29 09:44:10|490.53|488.13|490.25|487.85|490.53|488.13|490.25|487.85|0
1656495860000|2022-06-29 09:44:20|490.44|488.04|490.44|488.04|490.44|488.04|490.35|487.95|0
1656495870000|2022-06-29 09:44:30|490.35|487.95|490.06|487.66|490.35|487.95|490.06|487.66|0
1656495880000|2022-06-29 09:44:40|490.25|487.85|490.25|487.85|490.25|487.85|490.25|487.85|0
1656495890000|2022-06-29 09:44:50|490.44|488.04|490.25|487.85|490.44|488.04|490.25|487.85|0
1656495900000|2022-06-29 09:45:00|490.16|487.76|490.25|487.85|490.25|487.85|490.06|487.66|0
1656495920000|2022-06-29 09:45:20|490.44|488.04|490.06|487.66|490.44|488.04|490.06|487.66|0
1656495950000|2022-06-29 09:45:50|490.25|487.85|490.25|487.85|490.25|487.85|490.25|487.85|0
1656495970000|2022-06-29 09:46:10|490.16|487.76|490.25|487.85|490.25|487.85|490.16|487.76|0
1656495980000|2022-06-29 09:46:20|490.44|488.04|491|488.6|491|488.6|490.44|488.04|0
1656495990000|2022-06-29 09:46:30|491.18|488.78|492.3|489.9|492.3|489.9|491.18|488.78|0
1656496000000|2022-06-29 09:46:40|492.12|489.72|491.93|489.53|492.3|489.9|491.93|489.53|0
1656496010000|2022-06-29 09:46:50|491.56|489.16|491.09|488.69|491.56|489.16|491.09|488.69|0
1656496020000|2022-06-29 09:47:00|491.37|488.97|491.56|489.16|491.56|489.16|491.37|488.97|0
1656496030000|2022-06-29 09:47:10|491.65|489.25|491.56|489.16|491.74|489.34|491.56|489.16|0
1656496040000|2022-06-29 09:47:20|491.37|488.97|491.18|488.78|491.56|489.16|491.18|488.78|0
1656496050000|2022-06-29 09:47:30|490.91|488.51|490.25|487.85|490.91|488.51|490.06|487.66|0
1656496060000|2022-06-29 09:47:40|490.06|487.66|490.06|487.66|490.06|487.66|490.06|487.66|0
1656496070000|2022-06-29 09:47:50|490.25|487.85|490.06|487.66|490.25|487.85|490.06|487.66|0
1656496090000|2022-06-29 09:48:10|489.88|487.48|489.88|487.48|489.88|487.48|489.88|487.48|0
1656496100000|2022-06-29 09:48:20|490.06|487.66|490.44|488.04|490.53|488.13|490.06|487.66|0
1656496110000|2022-06-29 09:48:30|490.06|487.66|489.69|487.29|490.06|487.66|489.69|487.29|0
1656496120000|2022-06-29 09:48:40|489.6|487.2|489.69|487.29|489.79|487.39|489.6|487.2|0
1656496130000|2022-06-29 09:48:50|489.6|487.2|489.6|487.2|489.69|487.29|489.6|487.2|0
1656496140000|2022-06-29 09:49:00|489.88|487.48|490.06|487.66|490.06|487.66|489.88|487.48|0
1656496150000|2022-06-29 09:49:10|489.88|487.48|489.6|487.2|489.88|487.48|489.6|487.2|0
1656496160000|2022-06-29 09:49:20|489.69|487.29|489.5|487.1|489.88|487.48|489.5|487.1|0
1656496170000|2022-06-29 09:49:30|489.13|486.73|489.13|486.73|489.32|486.92|489.13|486.73|0
1656496180000|2022-06-29 09:49:40|489.32|486.92|489.69|487.29|489.69|487.29|489.32|486.92|0
1656496190000|2022-06-29 09:49:50|489.88|487.48|489.88|487.48|489.88|487.48|489.79|487.39|0
1656496200000|2022-06-29 09:50:00|489.97|487.57|490.16|487.76|490.16|487.76|489.97|487.57|0
1656496210000|2022-06-29 09:50:10|490.25|487.85|490.25|487.85|490.25|487.85|490.16|487.76|0
1656496220000|2022-06-29 09:50:20|490.62|488.22|490.53|488.13|490.62|488.22|490.53|488.13|0
1656496230000|2022-06-29 09:50:30|490.43|488.03|490.72|488.32|490.72|488.32|490.43|488.03|0
1656496240000|2022-06-29 09:50:40|490.81|488.41|491.37|488.97|491.37|488.97|490.81|488.41|0
1656496250000|2022-06-29 09:50:50|491.55|489.15|491.46|489.06|491.55|489.15|491.37|488.97|0
1656496260000|2022-06-29 09:51:00|492.12|489.72|492.12|489.72|492.3|489.9|492.12|489.72|0
1656496270000|2022-06-29 09:51:10|492.21|489.81|492.12|489.72|492.3|489.9|492.12|489.72|0
1656496280000|2022-06-29 09:51:20|491.93|489.53|491.93|489.53|492.03|489.63|491.93|489.53|0
1656496290000|2022-06-29 09:51:30|491.84|489.44|492.11|489.71|492.11|489.71|491.84|489.44|0
1656496300000|2022-06-29 09:51:40|492.3|489.9|492.4|490|492.4|490|492.3|489.9|0
1656496310000|2022-06-29 09:51:50|492.3|489.9|492.21|489.81|492.3|489.9|492.21|489.81|0
1656496320000|2022-06-29 09:52:00|492.3|489.9|491.93|489.53|492.3|489.9|491.93|489.53|0
1656496330000|2022-06-29 09:52:10|491.84|489.44|492.02|489.62|492.02|489.62|491.74|489.34|0
1656496340000|2022-06-29 09:52:20|492.11|489.71|492.11|489.71|492.3|489.9|492.11|489.71|0
1656496350000|2022-06-29 09:52:30|492.3|489.9|492.49|490.09|492.49|490.09|492.3|489.9|0
1656496360000|2022-06-29 09:52:40|492.68|490.28|493.05|490.65|493.05|490.65|492.68|490.28|0
1656496370000|2022-06-29 09:52:50|492.96|490.56|492.86|490.46|492.96|490.56|492.86|490.46|0
1656496380000|2022-06-29 09:53:00|493.05|490.65|493.05|490.65|493.05|490.65|492.86|490.46|0
1656496390000|2022-06-29 09:53:10|492.96|490.56|493.24|490.84|493.24|490.84|492.86|490.46|0
1656496400000|2022-06-29 09:53:20|493.15|490.75|493.05|490.65|493.15|490.75|493.05|490.65|0
1656496410000|2022-06-29 09:53:30|492.86|490.46|492.68|490.28|492.86|490.46|492.68|490.28|0
1656496420000|2022-06-29 09:53:40|492.02|489.62|492.02|489.62|492.02|489.62|491.93|489.53|0
1656496430000|2022-06-29 09:53:50|492.21|489.81|492.02|489.62|492.21|489.81|492.02|489.62|0
1656496440000|2022-06-29 09:54:00|492.21|489.81|492.49|490.09|492.49|490.09|492.21|489.81|0
1656496450000|2022-06-29 09:54:10|492.3|489.9|492.67|490.27|492.67|490.27|492.3|489.9|0
1656496470000|2022-06-29 09:54:30|492.86|490.46|492.86|490.46|492.86|490.46|492.86|490.46|0
1656496480000|2022-06-29 09:54:40|493.61|491.21|493.8|491.4|494.08|491.68|493.61|491.21|0
1656496490000|2022-06-29 09:54:50|494.27|491.87|494.36|491.96|494.36|491.96|494.08|491.68|0
1656496500000|2022-06-29 09:55:00|494.27|491.87|493.98|491.58|494.27|491.87|493.98|491.58|0
1656496510000|2022-06-29 09:55:10|493.8|491.4|493.8|491.4|493.8|491.4|493.52|491.12|0
1656496520000|2022-06-29 09:55:20|493.42|491.02|493.8|491.4|493.8|491.4|493.42|491.02|0
1656496530000|2022-06-29 09:55:30|493.52|491.12|493.71|491.31|493.71|491.31|493.42|491.02|0
1656496540000|2022-06-29 09:55:40|493.98|491.58|493.98|491.58|493.98|491.58|493.89|491.49|0
1656496550000|2022-06-29 09:55:50|494.17|491.77|494.17|491.77|494.17|491.77|494.17|491.77|0
1656496560000|2022-06-29 09:56:00|494.36|491.96|494.73|492.33|494.73|492.33|494.17|491.77|0
1656496570000|2022-06-29 09:56:10|495.02|492.62|495.02|492.62|495.11|492.71|495.02|492.62|0
1656496580000|2022-06-29 09:56:20|495.11|492.71|495.67|493.27|495.67|493.27|495.11|492.71|0
1656496600000|2022-06-29 09:56:40|496.05|493.65|495.77|493.37|496.05|493.65|495.67|493.27|0
1656496610000|2022-06-29 09:56:50|496.05|493.65|496.61|494.21|496.61|494.21|496.05|493.65|0
1656496620000|2022-06-29 09:57:00|496.52|494.12|496.61|494.21|496.61|494.21|496.33|493.93|0
1656496630000|2022-06-29 09:57:10|496.98|494.58|496.61|494.21|496.98|494.58|496.61|494.21|0
1656496640000|2022-06-29 09:57:20|496.42|494.02|496.05|493.65|496.61|494.21|496.05|493.65|0
1656496650000|2022-06-29 09:57:30|496.23|493.83|496.05|493.65|496.23|493.83|495.86|493.46|0
1656496660000|2022-06-29 09:57:40|496.14|493.74|496.8|494.4|496.8|494.4|496.05|493.65|0
1656496670000|2022-06-29 09:57:50|496.61|494.21|496.89|494.49|496.89|494.49|496.61|494.21|0
1656496680000|2022-06-29 09:58:00|496.8|494.4|496.61|494.21|496.8|494.4|496.52|494.12|0
1656496690000|2022-06-29 09:58:10|496.52|494.12|496.14|493.74|496.52|494.12|496.14|493.74|0
1656496700000|2022-06-29 09:58:20|496.52|494.12|496.61|494.21|496.61|494.21|496.52|494.12|0
1656496710000|2022-06-29 09:58:30|496.8|494.4|496.89|494.49|496.98|494.58|496.8|494.4|0
1656496720000|2022-06-29 09:58:40|496.98|494.58|496.8|494.4|496.98|494.58|496.8|494.4|0
1656496730000|2022-06-29 09:58:50|496.98|494.58|496.8|494.4|496.98|494.58|496.8|494.4|0
1656496740000|2022-06-29 09:59:00|496.61|494.21|496.61|494.21|496.71|494.31|496.61|494.21|0
1656496750000|2022-06-29 09:59:10|496.8|494.4|496.98|494.58|496.98|494.58|496.8|494.4|0
1656496760000|2022-06-29 09:59:20|496.8|494.4|496.8|494.4|496.8|494.4|496.8|494.4|0
1656496770000|2022-06-29 09:59:30|496.98|494.58|497.27|494.87|497.36|494.96|496.98|494.58|0
1656496780000|2022-06-29 09:59:40|497.36|494.96|497.55|495.15|497.55|495.15|497.36|494.96|0
1656496790000|2022-06-29 09:59:50|497.74|495.34|497.17|494.77|497.74|495.34|497.17|494.77|0
1656496800000|2022-06-29 10:00:00|496.52|494.12|495.48|493.08|496.52|494.12|495.48|493.08|0
1656496810000|2022-06-29 10:00:10|495.29|492.89|494.73|492.33|495.29|492.89|494.54|492.14|0
1656496820000|2022-06-29 10:00:20|494.54|492.14|493.98|491.58|494.54|492.14|493.98|491.58|0
1656496830000|2022-06-29 10:00:30|493.42|491.02|493.8|491.4|494.17|491.77|493.42|491.02|0
1656496840000|2022-06-29 10:00:40|493.89|491.49|493.8|491.4|494.08|491.68|493.61|491.21|0
1656496850000|2022-06-29 10:00:50|493.61|491.21|493.52|491.12|493.61|491.21|493.52|491.12|0
1656496860000|2022-06-29 10:01:00|493.61|491.21|493.8|491.4|493.8|491.4|493.61|491.21|0
1656496870000|2022-06-29 10:01:10|493.89|491.49|493.98|491.58|494.17|491.77|493.89|491.49|0
1656496880000|2022-06-29 10:01:20|494.17|491.77|493.98|491.58|494.17|491.77|493.98|491.58|0
1656496890000|2022-06-29 10:01:30|493.89|491.49|493.98|491.58|493.98|491.58|493.79|491.39|0
1656496900000|2022-06-29 10:01:40|494.08|491.68|493.79|491.39|494.08|491.68|493.79|491.39|0
1656496910000|2022-06-29 10:01:50|493.61|491.21|493.61|491.21|493.61|491.21|493.52|491.12|0
1656496920000|2022-06-29 10:02:00|493.42|491.02|493.05|490.65|493.42|491.02|493.05|490.65|0
1656496930000|2022-06-29 10:02:10|493.23|490.83|493.23|490.83|493.23|490.83|492.86|490.46|0
1656496940000|2022-06-29 10:02:20|493.42|491.02|493.23|490.83|493.42|491.02|493.23|490.83|0
1656496950000|2022-06-29 10:02:30|493.42|491.02|493.23|490.83|493.42|491.02|493.23|490.83|0
1656496960000|2022-06-29 10:02:40|493.33|490.93|492.86|490.46|493.33|490.93|492.86|490.46|0
1656496970000|2022-06-29 10:02:50|492.96|490.56|493.05|490.65|493.05|490.65|492.86|490.46|0
1656496980000|2022-06-29 10:03:00|493.33|490.93|493.33|490.93|493.33|490.93|493.33|490.93|0
1656496990000|2022-06-29 10:03:10|493.05|490.65|493.05|490.65|493.05|490.65|492.86|490.46|0
1656497000000|2022-06-29 10:03:20|492.86|490.46|493.05|490.65|493.05|490.65|492.67|490.27|0
1656497010000|2022-06-29 10:03:30|492.67|490.27|492.67|490.27|492.67|490.27|492.67|490.27|0
1656497020000|2022-06-29 10:03:40|492.96|490.56|493.23|490.83|493.23|490.83|492.96|490.56|0
1656497030000|2022-06-29 10:03:50|493.42|491.02|493.23|490.83|493.42|491.02|493.23|490.83|0
1656497040000|2022-06-29 10:04:00|492.96|490.56|492.86|490.46|493.05|490.65|492.86|490.46|0
1656497050000|2022-06-29 10:04:10|492.96|490.56|492.86|490.46|492.96|490.56|492.86|490.46|0
1656497060000|2022-06-29 10:04:20|492.96|490.56|493.05|490.65|493.05|490.65|492.96|490.56|0
1656497070000|2022-06-29 10:04:30|493.23|490.83|492.67|490.27|493.23|490.83|492.67|490.27|0
1656497080000|2022-06-29 10:04:40|492.48|490.08|492.11|489.71|492.48|490.08|491.92|489.52|0
1656497090000|2022-06-29 10:04:50|492.48|490.08|492.58|490.18|492.58|490.18|492.48|490.08|0
1656497100000|2022-06-29 10:05:00|492.67|490.27|492.96|490.56|492.96|490.56|492.67|490.27|0
1656497110000|2022-06-29 10:05:10|492.77|490.37|492.77|490.37|492.77|490.37|492.67|490.27|0
1656497120000|2022-06-29 10:05:20|492.86|490.46|492.67|490.27|492.86|490.46|492.67|490.27|0
1656497130000|2022-06-29 10:05:30|492.86|490.46|492.67|490.27|492.86|490.46|492.67|490.27|0
1656497140000|2022-06-29 10:05:40|492.48|490.08|491.92|489.52|492.58|490.18|491.92|489.52|0
1656497150000|2022-06-29 10:05:50|491.74|489.34|491.74|489.34|491.83|489.43|491.74|489.34|0
1656497160000|2022-06-29 10:06:00|491.55|489.15|491.74|489.34|491.83|489.43|491.55|489.15|0
1656497170000|2022-06-29 10:06:10|492.11|489.71|491.36|488.96|492.11|489.71|491.36|488.96|0
1656497180000|2022-06-29 10:06:20|491.74|489.34|491.65|489.25|491.74|489.34|491.65|489.25|0
1656497190000|2022-06-29 10:06:30|491.55|489.15|491.65|489.25|491.65|489.25|491.55|489.15|0
1656497200000|2022-06-29 10:06:40|491.55|489.15|491.36|488.96|491.55|489.15|491.36|488.96|0
1656497220000|2022-06-29 10:07:00|491.55|489.15|491.36|488.96|491.55|489.15|491.36|488.96|0
1656497230000|2022-06-29 10:07:10|491.27|488.87|490.8|488.4|491.27|488.87|490.43|488.03|0
1656497240000|2022-06-29 10:07:20|490.62|488.22|490.62|488.22|490.62|488.22|490.62|488.22|0
1656497250000|2022-06-29 10:07:30|490.8|488.4|490.24|487.84|490.8|488.4|490.24|487.84|0
1656497260000|2022-06-29 10:07:40|490.43|488.03|491.36|488.96|491.36|488.96|490.43|488.03|0
1656497270000|2022-06-29 10:07:50|491.55|489.15|491.74|489.34|491.74|489.34|491.36|488.96|0
1656497280000|2022-06-29 10:08:00|491.18|488.78|491.55|489.15|491.55|489.15|491.18|488.78|0
1656497290000|2022-06-29 10:08:10|491.74|489.34|491.92|489.52|491.92|489.52|491.74|489.34|0
1656497300000|2022-06-29 10:08:20|491.74|489.34|491.55|489.15|491.74|489.34|491.55|489.15|0
1656497310000|2022-06-29 10:08:30|491.74|489.34|491.55|489.15|491.74|489.34|491.36|488.96|0
1656497320000|2022-06-29 10:08:40|491.74|489.34|491.74|489.34|491.74|489.34|491.74|489.34|0
1656497330000|2022-06-29 10:08:50|491.92|489.52|491.92|489.52|491.92|489.52|491.74|489.34|0
1656497340000|2022-06-29 10:09:00|492.11|489.71|492.11|489.71|492.11|489.71|492.11|489.71|0
1656497350000|2022-06-29 10:09:10|491.92|489.52|492.11|489.71|492.11|489.71|491.92|489.52|0
1656497360000|2022-06-29 10:09:20|491.74|489.34|491.55|489.15|491.74|489.34|491.55|489.15|0
1656497370000|2022-06-29 10:09:30|491.36|488.96|491.17|488.77|491.36|488.96|491.17|488.77|0
1656497380000|2022-06-29 10:09:40|490.99|488.59|490.8|488.4|491.17|488.77|490.8|488.4|0
1656497400000|2022-06-29 10:10:00|490.61|488.21|491.55|489.15|491.55|489.15|490.61|488.21|0
1656497410000|2022-06-29 10:10:10|491.36|488.96|491.08|488.68|491.36|488.96|491.08|488.68|0
1656497420000|2022-06-29 10:10:20|490.99|488.59|490.99|488.59|491.17|488.77|490.99|488.59|0
1656497430000|2022-06-29 10:10:30|491.17|488.77|491.17|488.77|491.17|488.77|490.99|488.59|0
1656497440000|2022-06-29 10:10:40|491.08|488.68|491.17|488.77|491.17|488.77|491.08|488.68|0
1656497450000|2022-06-29 10:10:50|491.36|488.96|491.55|489.15|491.55|489.15|491.36|488.96|0
1656497460000|2022-06-29 10:11:00|491.46|489.06|491.36|488.96|491.46|489.06|491.36|488.96|0
1656497470000|2022-06-29 10:11:10|491.17|488.77|491.27|488.87|491.36|488.96|491.17|488.77|0
1656497480000|2022-06-29 10:11:20|491.55|489.15|491.55|489.15|491.64|489.24|491.55|489.15|0
1656497490000|2022-06-29 10:11:30|491.64|489.24|491.73|489.33|491.73|489.33|491.64|489.24|0
1656497500000|2022-06-29 10:11:40|491.64|489.24|491.73|489.33|491.73|489.33|491.55|489.15|0
1656497510000|2022-06-29 10:11:50|491.64|489.24|491.55|489.15|491.73|489.33|491.55|489.15|0
1656497520000|2022-06-29 10:12:00|491.73|489.33|491.83|489.43|491.92|489.52|491.73|489.33|0
1656497530000|2022-06-29 10:12:10|492.29|489.89|492.48|490.08|492.86|490.46|492.29|489.89|0
1656497540000|2022-06-29 10:12:20|492.29|489.89|492.77|490.37|492.77|490.37|492.29|489.89|0
1656497550000|2022-06-29 10:12:30|492.67|490.27|493.04|490.64|493.04|490.64|492.67|490.27|0
1656497560000|2022-06-29 10:12:40|493.14|490.74|493.04|490.64|493.14|490.74|493.04|490.64|0
1656497570000|2022-06-29 10:12:50|493.23|490.83|493.14|490.74|493.23|490.83|493.04|490.64|0
1656497580000|2022-06-29 10:13:00|493.04|490.64|493.04|490.64|493.04|490.64|493.04|490.64|0
1656497590000|2022-06-29 10:13:10|492.67|490.27|492.86|490.46|492.86|490.46|492.48|490.08|0
1656497600000|2022-06-29 10:13:20|492.77|490.37|493.14|490.74|493.23|490.83|492.77|490.37|0
1656497610000|2022-06-29 10:13:30|493.42|491.02|493.33|490.93|493.6|491.2|493.33|490.93|0
1656497620000|2022-06-29 10:13:40|493.23|490.83|492.67|490.27|493.23|490.83|492.39|489.99|0
1656497630000|2022-06-29 10:13:50|492.86|490.46|493.79|491.39|493.79|491.39|492.86|490.46|0
1656497640000|2022-06-29 10:14:00|493.6|491.2|494.17|491.77|494.17|491.77|493.6|491.2|0
1656497650000|2022-06-29 10:14:10|493.98|491.58|493.6|491.2|493.98|491.58|493.6|491.2|0
1656497660000|2022-06-29 10:14:20|493.42|491.02|493.42|491.02|493.42|491.02|493.23|490.83|0
1656497670000|2022-06-29 10:14:30|493.51|491.11|493.98|491.58|493.98|491.58|493.51|491.11|0
1656497680000|2022-06-29 10:14:40|493.79|491.39|493.42|491.02|493.98|491.58|493.42|491.02|0
1656497690000|2022-06-29 10:14:50|493.6|491.2|493.89|491.49|493.98|491.58|493.6|491.2|0
1656497700000|2022-06-29 10:15:00|493.79|491.39|493.98|491.58|493.98|491.58|493.79|491.39|0
1656497710000|2022-06-29 10:15:10|493.7|491.3|493.79|491.39|493.79|491.39|493.7|491.3|0
1656497720000|2022-06-29 10:15:20|493.7|491.3|493.23|490.83|493.7|491.3|493.23|490.83|0
1656497730000|2022-06-29 10:15:30|493.04|490.64|492.67|490.27|493.04|490.64|492.67|490.27|0
1656497740000|2022-06-29 10:15:40|492.76|490.36|492.67|490.27|492.95|490.55|492.67|490.27|0
1656497750000|2022-06-29 10:15:50|492.85|490.45|492.67|490.27|492.85|490.45|492.67|490.27|0
1656497760000|2022-06-29 10:16:00|492.48|490.08|492.67|490.27|492.76|490.36|492.48|490.08|0
1656497770000|2022-06-29 10:16:10|492.76|490.36|493.14|490.74|493.23|490.83|492.76|490.36|0
1656497780000|2022-06-29 10:16:20|493.23|490.83|492.67|490.27|493.23|490.83|492.67|490.27|0
1656497790000|2022-06-29 10:16:30|492.58|490.18|492.29|489.89|492.58|490.18|492.29|489.89|0
1656497800000|2022-06-29 10:16:40|492.39|489.99|493.04|490.64|493.04|490.64|492.39|489.99|0
1656497810000|2022-06-29 10:16:50|492.95|490.55|493.14|490.74|493.23|490.83|492.95|490.55|0
1656497820000|2022-06-29 10:17:00|493.04|490.64|493.7|491.3|493.7|491.3|493.04|490.64|0
1656497830000|2022-06-29 10:17:10|493.79|491.39|493.6|491.2|493.79|491.39|493.51|491.11|0
1656497840000|2022-06-29 10:17:20|493.7|491.3|493.6|491.2|493.7|491.3|493.6|491.2|0
1656497850000|2022-06-29 10:17:30|493.79|491.39|493.89|491.49|493.89|491.49|493.79|491.39|0
1656497860000|2022-06-29 10:17:40|493.79|491.39|493.79|491.39|493.79|491.39|493.41|491.01|0
1656497870000|2022-06-29 10:17:50|493.41|491.01|492.67|490.27|493.41|491.01|492.67|490.27|0
1656497880000|2022-06-29 10:18:00|493.04|490.64|492.95|490.55|493.04|490.64|492.95|490.55|0
1656497890000|2022-06-29 10:18:10|493.04|490.64|493.14|490.74|493.14|490.74|493.04|490.64|0
1656497900000|2022-06-29 10:18:20|493.04|490.64|493.6|491.2|493.6|491.2|493.04|490.64|0
1656497910000|2022-06-29 10:18:30|493.79|491.39|493.79|491.39|493.79|491.39|493.6|491.2|0
1656497920000|2022-06-29 10:18:40|494.26|491.86|494.26|491.86|494.26|491.86|494.26|491.86|0
1656497930000|2022-06-29 10:18:50|494.54|492.14|493.6|491.2|494.54|492.14|493.6|491.2|0
1656497940000|2022-06-29 10:19:00|493.79|491.39|493.89|491.49|493.98|491.58|493.79|491.39|0
1656497950000|2022-06-29 10:19:10|493.98|491.58|494.54|492.14|494.54|492.14|493.89|491.49|0
1656497960000|2022-06-29 10:19:20|494.35|491.95|494.26|491.86|494.35|491.95|494.26|491.86|0
1656497970000|2022-06-29 10:19:30|494.16|491.76|494.16|491.76|494.16|491.76|494.16|491.76|0
1656497980000|2022-06-29 10:19:40|493.41|491.01|493.41|491.01|493.41|491.01|493.41|491.01|0
1656497990000|2022-06-29 10:19:50|493.04|490.64|493.6|491.2|493.6|491.2|493.04|490.64|0
1656498000000|2022-06-29 10:20:00|493.79|491.39|493.79|491.39|493.98|491.58|493.79|491.39|0
1656498010000|2022-06-29 10:20:10|493.98|491.58|493.79|491.39|493.98|491.58|493.79|491.39|0
1656498020000|2022-06-29 10:20:20|493.89|491.49|493.6|491.2|493.98|491.58|493.6|491.2|0
1656498030000|2022-06-29 10:20:30|493.41|491.01|493.32|490.92|493.41|491.01|493.32|490.92|0
1656498040000|2022-06-29 10:20:40|493.23|490.83|492.67|490.27|493.41|491.01|492.67|490.27|0
1656498050000|2022-06-29 10:20:50|492.95|490.55|492.95|490.55|492.95|490.55|492.85|490.45|0
1656498060000|2022-06-29 10:21:00|492.85|490.45|493.41|491.01|493.41|491.01|492.85|490.45|0
1656498070000|2022-06-29 10:21:10|493.6|491.2|493.41|491.01|493.6|491.2|493.41|491.01|0
1656498080000|2022-06-29 10:21:20|493.23|490.83|493.41|491.01|493.41|491.01|493.23|490.83|0
1656498090000|2022-06-29 10:21:30|493.04|490.64|492.95|490.55|493.04|490.64|492.85|490.45|0
1656498100000|2022-06-29 10:21:40|493.04|490.64|493.14|490.74|493.23|490.83|493.04|490.64|0
1656498110000|2022-06-29 10:21:50|493.04|490.64|492.95|490.55|493.04|490.64|492.95|490.55|0
1656498120000|2022-06-29 10:22:00|493.04|490.64|493.23|490.83|493.32|490.92|493.04|490.64|0
1656498130000|2022-06-29 10:22:10|493.14|490.74|493.23|490.83|493.23|490.83|493.14|490.74|0
1656498140000|2022-06-29 10:22:20|493.32|490.92|493.14|490.74|493.6|491.2|493.14|490.74|0
1656498150000|2022-06-29 10:22:30|492.67|490.27|492.48|490.08|492.67|490.27|492.29|489.89|0
1656498160000|2022-06-29 10:22:40|492.29|489.89|491.36|488.96|492.29|489.89|491.36|488.96|0
1656498170000|2022-06-29 10:22:50|491.54|489.14|491.73|489.33|491.73|489.33|491.54|489.14|0
1656498180000|2022-06-29 10:23:00|491.92|489.52|492.48|490.08|492.48|490.08|491.92|489.52|0
1656498190000|2022-06-29 10:23:10|492.58|490.18|492.48|490.08|492.66|490.26|492.39|489.99|0
1656498200000|2022-06-29 10:23:20|492.2|489.8|492.29|489.89|492.29|489.89|492.1|489.7|0
1656498210000|2022-06-29 10:23:30|492.2|489.8|492.1|489.7|492.2|489.8|492.1|489.7|0
1656498220000|2022-06-29 10:23:40|492.48|490.08|492.39|489.99|492.48|490.08|492.29|489.89|0
1656498230000|2022-06-29 10:23:50|492.29|489.89|492.2|489.8|492.48|490.08|492.2|489.8|0
1656498240000|2022-06-29 10:24:00|492.29|489.89|492.57|490.17|492.57|490.17|492.29|489.89|0
1656498250000|2022-06-29 10:24:10|492.66|490.26|492.48|490.08|492.66|490.26|492.48|490.08|0
1656498260000|2022-06-29 10:24:20|493.04|490.64|493.79|491.39|493.88|491.48|493.04|490.64|0
1656498270000|2022-06-29 10:24:30|493.51|491.11|493.6|491.2|493.6|491.2|493.51|491.11|0
1656498280000|2022-06-29 10:24:40|494.16|491.76|493.97|491.57|494.16|491.76|493.79|491.39|0
1656498290000|2022-06-29 10:24:50|494.16|491.76|494.35|491.95|494.35|491.95|494.16|491.76|0
1656498300000|2022-06-29 10:25:00|494.26|491.86|494.35|491.95|494.35|491.95|494.26|491.86|0
1656498310000|2022-06-29 10:25:10|494.54|492.14|494.91|492.51|494.91|492.51|494.54|492.14|0
1656498320000|2022-06-29 10:25:20|495.1|492.7|494.72|492.32|495.2|492.8|494.54|492.14|0
1656498330000|2022-06-29 10:25:30|494.54|492.14|494.82|492.42|494.82|492.42|494.45|492.05|0
1656498340000|2022-06-29 10:25:40|494.54|492.14|494.54|492.14|494.54|492.14|494.45|492.05|0
1656498350000|2022-06-29 10:25:50|494.82|492.42|494.72|492.32|494.82|492.42|494.54|492.14|0
1656498360000|2022-06-29 10:26:00|494.54|492.14|494.82|492.42|494.82|492.42|494.54|492.14|0
1656498370000|2022-06-29 10:26:10|494.63|492.23|494.07|491.67|494.63|492.23|494.07|491.67|0
1656498380000|2022-06-29 10:26:20|493.97|491.57|494.91|492.51|494.91|492.51|493.97|491.57|0
1656498390000|2022-06-29 10:26:30|494.82|492.42|494.91|492.51|494.91|492.51|494.54|492.14|0
1656498400000|2022-06-29 10:26:40|494.82|492.42|494.54|492.14|494.82|492.42|494.54|492.14|0
1656498410000|2022-06-29 10:26:50|494.35|491.95|494.16|491.76|494.35|491.95|494.16|491.76|0
1656498420000|2022-06-29 10:27:00|494.35|491.95|494.26|491.86|494.35|491.95|494.26|491.86|0
1656498430000|2022-06-29 10:27:10|494.35|491.95|494.54|492.14|494.72|492.32|494.35|491.95|0
1656498440000|2022-06-29 10:27:20|494.35|491.95|494.35|491.95|494.35|491.95|494.26|491.86|0
1656498450000|2022-06-29 10:27:30|494.54|492.14|494.35|491.95|494.54|492.14|494.35|491.95|0
1656498460000|2022-06-29 10:27:40|494.26|491.86|494.26|491.86|494.54|492.14|494.26|491.86|0
1656498470000|2022-06-29 10:27:50|494.35|491.95|494.35|491.95|494.35|491.95|494.35|491.95|0
1656498480000|2022-06-29 10:28:00|494.45|492.05|493.97|491.57|494.45|492.05|493.97|491.57|0
1656498490000|2022-06-29 10:28:10|494.07|491.67|493.7|491.3|494.07|491.67|493.7|491.3|0
1656498500000|2022-06-29 10:28:20|493.6|491.2|493.6|491.2|493.7|491.3|493.6|491.2|0
1656498510000|2022-06-29 10:28:30|493.41|491.01|493.41|491.01|493.41|491.01|493.22|490.82|0
1656498520000|2022-06-29 10:28:40|493.22|490.82|493.22|490.82|493.32|490.92|493.04|490.64|0
1656498530000|2022-06-29 10:28:50|493.13|490.73|493.22|490.82|493.22|490.82|493.04|490.64|0
1656498540000|2022-06-29 10:29:00|493.13|490.73|493.41|491.01|493.41|491.01|493.13|490.73|0
1656498550000|2022-06-29 10:29:10|493.79|491.39|493.88|491.48|493.97|491.57|493.79|491.39|0
1656498560000|2022-06-29 10:29:20|494.26|491.86|494.16|491.76|494.26|491.86|494.16|491.76|0
1656498570000|2022-06-29 10:29:30|494.07|491.67|494.16|491.76|494.16|491.76|493.97|491.57|0
1656498580000|2022-06-29 10:29:40|494.35|491.95|494.35|491.95|494.44|492.04|494.35|491.95|0
1656498590000|2022-06-29 10:29:50|494.53|492.13|494.53|492.13|494.53|492.13|494.35|491.95|0
1656498600000|2022-06-29 10:30:00|494.35|491.95|494.26|491.86|494.35|491.95|494.16|491.76|0
1656498610000|2022-06-29 10:30:10|494.16|491.76|494.35|491.95|494.35|491.95|494.16|491.76|0
1656498620000|2022-06-29 10:30:20|494.72|492.32|494.35|491.95|494.72|492.32|494.35|491.95|0
1656498630000|2022-06-29 10:30:30|494.63|492.23|494.82|492.42|494.82|492.42|494.53|492.13|0
1656498640000|2022-06-29 10:30:40|494.72|492.32|495.01|492.61|495.01|492.61|494.72|492.32|0
1656498650000|2022-06-29 10:30:50|494.91|492.51|495.1|492.7|495.1|492.7|494.91|492.51|0
1656498660000|2022-06-29 10:31:00|495.01|492.61|495.01|492.61|495.1|492.7|495.01|492.61|0
1656498670000|2022-06-29 10:31:10|495.1|492.7|494.91|492.51|495.1|492.7|494.91|492.51|0
1656498680000|2022-06-29 10:31:20|495.01|492.61|495.1|492.7|495.1|492.7|495.01|492.61|0
1656498690000|2022-06-29 10:31:30|494.91|492.51|494.91|492.51|494.91|492.51|494.91|492.51|0
1656498700000|2022-06-29 10:31:40|494.72|492.32|494.72|492.32|494.72|492.32|494.63|492.23|0
1656498710000|2022-06-29 10:31:50|494.63|492.23|494.72|492.32|494.72|492.32|494.63|492.23|0
1656498720000|2022-06-29 10:32:00|494.82|492.42|494.82|492.42|494.82|492.42|494.82|492.42|0
1656498730000|2022-06-29 10:32:10|494.72|492.32|494.53|492.13|495.1|492.7|494.53|492.13|0
1656498740000|2022-06-29 10:32:20|494.16|491.76|494.07|491.67|494.26|491.86|493.97|491.57|0
1656498750000|2022-06-29 10:32:30|493.97|491.57|493.41|491.01|493.97|491.57|493.41|491.01|0
1656498760000|2022-06-29 10:32:40|493.51|491.11|493.41|491.01|493.6|491.2|493.41|491.01|0
1656498770000|2022-06-29 10:32:50|493.51|491.11|493.51|491.11|493.51|491.11|493.51|491.11|0
1656498780000|2022-06-29 10:33:00|493.41|491.01|493.97|491.57|493.97|491.57|493.41|491.01|0
1656498790000|2022-06-29 10:33:10|494.16|491.76|494.07|491.67|494.16|491.76|493.97|491.57|0
1656498800000|2022-06-29 10:33:20|494.35|491.95|494.53|492.13|494.53|492.13|494.35|491.95|0
1656498810000|2022-06-29 10:33:30|494.72|492.32|494.63|492.23|494.72|492.32|494.63|492.23|0
1656498820000|2022-06-29 10:33:40|494.53|492.13|494.72|492.32|494.72|492.32|494.44|492.04|0
1656498830000|2022-06-29 10:33:50|494.91|492.51|495.1|492.7|495.1|492.7|494.91|492.51|0
1656498840000|2022-06-29 10:34:00|494.91|492.51|494.72|492.32|494.91|492.51|494.72|492.32|0
1656498850000|2022-06-29 10:34:10|494.63|492.23|494.91|492.51|494.91|492.51|494.63|492.23|0
1656498860000|2022-06-29 10:34:20|495.1|492.7|495.28|492.88|495.28|492.88|495.1|492.7|0
1656498870000|2022-06-29 10:34:30|495.1|492.7|495.01|492.61|495.1|492.7|494.91|492.51|0
1656498880000|2022-06-29 10:34:40|494.82|492.42|494.35|491.95|494.82|492.42|494.35|491.95|0
1656498890000|2022-06-29 10:34:50|494.44|492.04|494.16|491.76|494.44|492.04|493.97|491.57|0
1656498900000|2022-06-29 10:35:00|494.07|491.67|493.97|491.57|494.07|491.67|493.88|491.48|0
1656498910000|2022-06-29 10:35:10|493.88|491.48|493.69|491.29|493.97|491.57|493.69|491.29|0
1656498920000|2022-06-29 10:35:20|494.07|491.67|493.6|491.2|494.07|491.67|493.6|491.2|0
1656498930000|2022-06-29 10:35:30|493.69|491.29|493.22|490.82|493.69|491.29|493.13|490.73|0
1656498940000|2022-06-29 10:35:40|492.85|490.45|492.66|490.26|493.13|490.73|492.66|490.26|0
1656498950000|2022-06-29 10:35:50|493.13|490.73|493.03|490.63|493.13|490.73|493.03|490.63|0
1656498960000|2022-06-29 10:36:00|493.22|490.82|492.94|490.54|493.22|490.82|492.76|490.36|0
1656498970000|2022-06-29 10:36:10|493.22|490.82|493.03|490.63|493.22|490.82|493.03|490.63|0
1656498980000|2022-06-29 10:36:20|493.13|490.73|492.94|490.54|493.13|490.73|492.94|490.54|0
1656498990000|2022-06-29 10:36:30|492.85|490.45|492.47|490.07|492.85|490.45|492.47|490.07|0
1656499000000|2022-06-29 10:36:40|492.76|490.36|492.66|490.26|492.76|490.36|492.66|490.26|0
1656499010000|2022-06-29 10:36:50|492.85|490.45|493.51|491.11|493.51|491.11|492.76|490.36|0
1656499020000|2022-06-29 10:37:00|493.6|491.2|493.32|490.92|493.6|491.2|493.32|490.92|0
1656499030000|2022-06-29 10:37:10|493.22|490.82|493.03|490.63|493.22|490.82|493.03|490.63|0
1656499040000|2022-06-29 10:37:20|492.94|490.54|492.94|490.54|492.94|490.54|492.85|490.45|0
1656499050000|2022-06-29 10:37:30|492.85|490.45|492.85|490.45|492.85|490.45|492.85|490.45|0
1656499060000|2022-06-29 10:37:40|493.13|490.73|493.22|490.82|493.22|490.82|493.13|490.73|0
1656499070000|2022-06-29 10:37:50|493.6|491.2|493.97|491.57|493.97|491.57|493.41|491.01|0
1656499080000|2022-06-29 10:38:00|493.78|491.38|493.41|491.01|493.78|491.38|493.41|491.01|0
1656499090000|2022-06-29 10:38:10|492.94|490.54|493.51|491.11|493.6|491.2|492.94|490.54|0
1656499100000|2022-06-29 10:38:20|493.41|491.01|493.32|490.92|493.41|491.01|493.32|490.92|0
1656499110000|2022-06-29 10:38:30|493.22|490.82|492.85|490.45|493.22|490.82|492.85|490.45|0
1656499120000|2022-06-29 10:38:40|493.03|490.63|492.94|490.54|493.03|490.63|492.94|490.54|0
1656499130000|2022-06-29 10:38:50|493.88|491.48|493.59|491.19|493.97|491.57|493.59|491.19|0
1656499140000|2022-06-29 10:39:00|493.78|491.38|493.88|491.48|493.97|491.57|493.78|491.38|0
1656499150000|2022-06-29 10:39:10|493.97|491.57|494.07|491.67|494.07|491.67|493.88|491.48|0
1656499160000|2022-06-29 10:39:20|494.16|491.76|494.16|491.76|494.16|491.76|494.07|491.67|0
1656499170000|2022-06-29 10:39:30|493.97|491.57|494.16|491.76|494.53|492.13|493.97|491.57|0
1656499180000|2022-06-29 10:39:40|493.97|491.57|493.97|491.57|493.97|491.57|493.97|491.57|0
1656499190000|2022-06-29 10:39:50|493.78|491.38|493.78|491.38|493.78|491.38|493.78|491.38|0
1656499200000|2022-06-29 10:40:00|493.69|491.29|492.76|490.36|493.69|491.29|492.76|490.36|0
1656499210000|2022-06-29 10:40:10|493.03|490.63|492.76|490.36|493.22|490.82|492.76|490.36|0
1656499220000|2022-06-29 10:40:20|492.85|490.45|492.66|490.26|492.85|490.45|492.66|490.26|0
1656499230000|2022-06-29 10:40:30|492.57|490.17|492.38|489.98|492.57|490.17|492.38|489.98|0
1656499240000|2022-06-29 10:40:40|492.47|490.07|492.76|490.36|492.76|490.36|492.47|490.07|0
1656499250000|2022-06-29 10:40:50|492.57|490.17|493.13|490.73|493.13|490.73|492.57|490.17|0
1656499260000|2022-06-29 10:41:00|493.03|490.63|493.03|490.63|493.22|490.82|493.03|490.63|0
1656499270000|2022-06-29 10:41:10|493.22|490.82|493.22|490.82|493.22|490.82|493.22|490.82|0
1656499280000|2022-06-29 10:41:20|493.59|491.19|493.97|491.57|493.97|491.57|493.59|491.19|0
1656499290000|2022-06-29 10:41:30|493.59|491.19|493.32|490.92|493.59|491.19|493.32|490.92|0
1656499300000|2022-06-29 10:41:40|493.5|491.1|493.13|490.73|493.5|491.1|493.13|490.73|0
1656499310000|2022-06-29 10:41:50|493.03|490.63|493.22|490.82|493.22|490.82|493.03|490.63|0
1656499320000|2022-06-29 10:42:00|493.03|490.63|493.03|490.63|493.03|490.63|492.94|490.54|0
1656499330000|2022-06-29 10:42:10|493.22|490.82|493.22|490.82|493.22|490.82|493.22|490.82|0
1656499340000|2022-06-29 10:42:20|493.03|490.63|493.22|490.82|493.22|490.82|493.03|490.63|0
1656499350000|2022-06-29 10:42:30|493.13|490.73|493.41|491.01|493.41|491.01|493.03|490.63|0
1656499360000|2022-06-29 10:42:40|493.5|491.1|493.59|491.19|493.59|491.19|493.5|491.1|0
1656499370000|2022-06-29 10:42:50|493.69|491.29|493.59|491.19|493.69|491.29|493.59|491.19|0
1656499380000|2022-06-29 10:43:00|493.97|491.57|493.78|491.38|493.97|491.57|493.78|491.38|0
1656499390000|2022-06-29 10:43:10|493.59|491.19|493.59|491.19|493.59|491.19|493.5|491.1|0
1656499400000|2022-06-29 10:43:20|493.78|491.38|493.88|491.48|493.97|491.57|493.78|491.38|0
1656499410000|2022-06-29 10:43:30|493.78|491.38|493.41|491.01|493.78|491.38|493.41|491.01|0
1656499420000|2022-06-29 10:43:40|493.13|490.73|493.32|490.92|493.32|490.92|493.13|490.73|0
1656499430000|2022-06-29 10:43:50|493.22|490.82|493.22|490.82|493.22|490.82|493.22|490.82|0
1656499440000|2022-06-29 10:44:00|493.13|490.73|493.32|490.92|493.32|490.92|493.13|490.73|0
1656499450000|2022-06-29 10:44:10|493.97|491.57|493.88|491.48|493.97|491.57|493.88|491.48|0
1656499460000|2022-06-29 10:44:20|494.15|491.75|493.59|491.19|494.15|491.75|493.59|491.19|0
1656499470000|2022-06-29 10:44:30|493.41|491.01|493.22|490.82|493.41|491.01|493.22|490.82|0
1656499480000|2022-06-29 10:44:40|493.78|491.38|494.06|491.66|494.06|491.66|493.78|491.38|0
1656499490000|2022-06-29 10:44:50|494.34|491.94|495.09|492.69|495.09|492.69|494.34|491.94|0
1656499500000|2022-06-29 10:45:00|494.72|492.32|494.9|492.5|495|492.6|494.72|492.32|0
1656499510000|2022-06-29 10:45:10|494.81|492.41|494.81|492.41|494.81|492.41|494.53|492.13|0
1656499520000|2022-06-29 10:45:20|494.9|492.5|495|492.6|495|492.6|494.72|492.32|0
1656499530000|2022-06-29 10:45:30|494.9|492.5|495.09|492.69|495.09|492.69|494.9|492.5|0
1656499540000|2022-06-29 10:45:40|494.9|492.5|494.9|492.5|494.9|492.5|494.72|492.32|0
1656499550000|2022-06-29 10:45:50|494.72|492.32|494.9|492.5|494.9|492.5|494.72|492.32|0
1656499560000|2022-06-29 10:46:00|495|492.6|495.28|492.88|495.28|492.88|495|492.6|0
1656499570000|2022-06-29 10:46:10|495.84|493.44|495.84|493.44|495.84|493.44|495.84|493.44|0
1656499580000|2022-06-29 10:46:20|495.75|493.35|495.56|493.16|495.75|493.35|495.47|493.07|0
1656499590000|2022-06-29 10:46:30|495.47|493.07|495.56|493.16|495.56|493.16|495.47|493.07|0
1656499600000|2022-06-29 10:46:40|495.84|493.44|495.65|493.25|495.84|493.44|495.65|493.25|0
1656499610000|2022-06-29 10:46:50|495.94|493.54|496.03|493.63|496.03|493.63|495.94|493.54|0
1656499620000|2022-06-29 10:47:00|495.84|493.44|495.94|493.54|496.03|493.63|495.84|493.44|0
1656499630000|2022-06-29 10:47:10|496.13|493.73|495.65|493.25|496.13|493.73|495.65|493.25|0
1656499640000|2022-06-29 10:47:20|495.84|493.44|496.03|493.63|496.03|493.63|495.75|493.35|0
1656499650000|2022-06-29 10:47:30|495.65|493.25|495.94|493.54|496.03|493.63|495.65|493.25|0
1656499660000|2022-06-29 10:47:40|496.03|493.63|495.84|493.44|496.03|493.63|495.84|493.44|0
1656499680000|2022-06-29 10:48:00|496.03|493.63|496.22|493.82|496.22|493.82|496.03|493.63|0
1656499690000|2022-06-29 10:48:10|496.4|494|496.4|494|496.59|494.19|496.4|494|0
1656499700000|2022-06-29 10:48:20|495.87|493.47|496.06|493.66|496.06|493.66|495.87|493.47|0
1656499710000|2022-06-29 10:48:30|495.87|493.47|497.12|494.72|497.12|494.72|495.87|493.47|0
1656499720000|2022-06-29 10:48:40|497.3|494.9|496.74|494.34|497.3|494.9|496.74|494.34|0
1656499730000|2022-06-29 10:48:50|496.84|494.44|496.84|494.44|496.93|494.53|496.84|494.44|0
1656499740000|2022-06-29 10:49:00|496.74|494.34|496.55|494.15|496.74|494.34|496.55|494.15|0
1656499750000|2022-06-29 10:49:10|496.37|493.97|496.55|494.15|496.55|494.15|496.37|493.97|0
1656499760000|2022-06-29 10:49:20|496.37|493.97|496.74|494.34|496.74|494.34|496.37|493.97|0
1656499770000|2022-06-29 10:49:30|496.37|493.97|496.28|493.88|496.37|493.97|496.28|493.88|0
1656499780000|2022-06-29 10:49:40|496.37|493.97|496.37|493.97|496.37|493.97|496.18|493.78|0
1656499790000|2022-06-29 10:49:50|496.18|493.78|495.99|493.59|496.18|493.78|495.99|493.59|0
1656499800000|2022-06-29 10:50:00|496.18|493.78|496.55|494.15|496.55|494.15|496.18|493.78|0
1656499810000|2022-06-29 10:50:10|496.37|493.97|495.99|493.59|496.37|493.97|495.99|493.59|0
1656499820000|2022-06-29 10:50:20|496.18|493.78|495.99|493.59|496.37|493.97|495.99|493.59|0
1656499830000|2022-06-29 10:50:30|495.81|493.41|496.18|493.78|496.28|493.88|495.81|493.41|0
1656499840000|2022-06-29 10:50:40|496.09|493.69|495.99|493.59|496.09|493.69|495.81|493.41|0
1656499850000|2022-06-29 10:50:50|495.81|493.41|495.8|493.4|495.9|493.5|495.8|493.4|0
1656499860000|2022-06-29 10:51:00|495.62|493.22|494.87|492.47|495.62|493.22|494.87|492.47|0
1656499870000|2022-06-29 10:51:10|494.97|492.57|494.97|492.57|495.06|492.66|494.87|492.47|0
1656499880000|2022-06-29 10:51:20|495.06|492.66|495.34|492.94|495.43|493.03|495.06|492.66|0
1656499890000|2022-06-29 10:51:30|495.24|492.84|495.24|492.84|495.24|492.84|495.15|492.75|0
1656499900000|2022-06-29 10:51:40|495.06|492.66|495.06|492.66|495.06|492.66|494.97|492.57|0
1656499910000|2022-06-29 10:51:50|494.97|492.57|495.62|493.22|495.62|493.22|494.97|492.57|0
1656499920000|2022-06-29 10:52:00|495.43|493.03|495.43|493.03|495.43|493.03|495.34|492.94|0
1656499930000|2022-06-29 10:52:10|495.62|493.22|496.28|493.88|496.28|493.88|495.62|493.22|0
1656499940000|2022-06-29 10:52:20|496.37|493.97|496.55|494.15|496.55|494.15|496.37|493.97|0
1656499950000|2022-06-29 10:52:30|496.46|494.06|496.46|494.06|496.55|494.15|496.46|494.06|0
1656499960000|2022-06-29 10:52:40|496.37|493.97|496.28|493.88|496.37|493.97|496.18|493.78|0
1656499970000|2022-06-29 10:52:50|496.37|493.97|496.55|494.15|496.55|494.15|496.37|493.97|0
1656499980000|2022-06-29 10:53:00|496.37|493.97|496.28|493.88|496.37|493.97|496.28|493.88|0
1656499990000|2022-06-29 10:53:10|496.37|493.97|496.37|493.97|496.37|493.97|496.37|493.97|0
1656500000000|2022-06-29 10:53:20|496.46|494.06|495.71|493.31|496.46|494.06|495.71|493.31|0
1656500010000|2022-06-29 10:53:30|495.06|492.66|495.06|492.66|495.06|492.66|494.78|492.38|0
1656500020000|2022-06-29 10:53:40|495.43|493.03|495.24|492.84|495.43|493.03|495.24|492.84|0
1656500030000|2022-06-29 10:53:50|495.62|493.22|495.9|493.5|495.99|493.59|495.62|493.22|0
1656500040000|2022-06-29 10:54:00|495.99|493.59|495.71|493.31|495.99|493.59|495.71|493.31|0
1656500050000|2022-06-29 10:54:10|495.8|493.4|496.18|493.78|496.18|493.78|495.8|493.4|0
1656500060000|2022-06-29 10:54:20|496.09|493.69|496.18|493.78|496.18|493.78|496.09|493.69|0
1656500070000|2022-06-29 10:54:30|496.37|493.97|496.46|494.06|496.46|494.06|496.37|493.97|0
1656500080000|2022-06-29 10:54:40|496.55|494.15|496.37|493.97|496.55|494.15|496.37|493.97|0
1656500090000|2022-06-29 10:54:50|496.28|493.88|496.55|494.15|496.55|494.15|496.18|493.78|0
1656500100000|2022-06-29 10:55:00|496.74|494.34|496.84|494.44|496.84|494.44|496.55|494.15|0
1656500110000|2022-06-29 10:55:10|496.55|494.15|496.65|494.25|496.65|494.25|496.28|493.88|0
1656500120000|2022-06-29 10:55:20|496.46|494.06|496.74|494.34|497.02|494.62|496.46|494.06|0
1656500130000|2022-06-29 10:55:30|496.84|494.44|496.37|493.97|496.84|494.44|496.37|493.97|0
1656500140000|2022-06-29 10:55:40|496.18|493.78|495.8|493.4|496.18|493.78|495.8|493.4|0
1656500150000|2022-06-29 10:55:50|495.62|493.22|495.71|493.31|495.71|493.31|495.62|493.22|0
1656500160000|2022-06-29 10:56:00|495.62|493.22|495.9|493.5|495.9|493.5|495.62|493.22|0
1656500170000|2022-06-29 10:56:10|495.99|493.59|496.55|494.15|496.55|494.15|495.99|493.59|0
1656500180000|2022-06-29 10:56:20|496.36|493.96|496.18|493.78|496.36|493.96|496.18|493.78|0
1656500190000|2022-06-29 10:56:30|495.99|493.59|495.99|493.59|495.99|493.59|495.99|493.59|0
1656500200000|2022-06-29 10:56:40|495.9|493.5|495.53|493.13|495.9|493.5|495.53|493.13|0
1656500210000|2022-06-29 10:56:50|495.62|493.22|495.62|493.22|495.8|493.4|495.43|493.03|0
1656500220000|2022-06-29 10:57:00|495.53|493.13|495.34|492.94|495.53|493.13|495.34|492.94|0
1656500230000|2022-06-29 10:57:10|495.43|493.03|495.24|492.84|495.43|493.03|495.05|492.65|0
1656500240000|2022-06-29 10:57:20|495.05|492.65|495.05|492.65|495.05|492.65|494.96|492.56|0
1656500250000|2022-06-29 10:57:30|494.96|492.56|495.15|492.75|495.15|492.75|494.96|492.56|0
1656500270000|2022-06-29 10:57:50|495.05|492.65|495.15|492.75|495.15|492.75|495.05|492.65|0
1656500280000|2022-06-29 10:58:00|495.05|492.65|495.05|492.65|495.05|492.65|495.05|492.65|0
1656500300000|2022-06-29 10:58:20|494.68|492.28|494.12|491.72|494.68|492.28|494.12|491.72|0
1656500310000|2022-06-29 10:58:30|494.31|491.91|494.87|492.47|494.87|492.47|494.31|491.91|0
1656500320000|2022-06-29 10:58:40|494.68|492.28|494.49|492.09|494.68|492.28|494.49|492.09|0
1656500330000|2022-06-29 10:58:50|494.59|492.19|494.68|492.28|494.68|492.28|494.59|492.19|0
1656500340000|2022-06-29 10:59:00|494.59|492.19|494.68|492.28|494.68|492.28|494.59|492.19|0
1656500350000|2022-06-29 10:59:10|494.59|492.19|494.68|492.28|494.68|492.28|494.59|492.19|0
1656500360000|2022-06-29 10:59:20|494.87|492.47|494.87|492.47|494.87|492.47|494.68|492.28|0
1656500370000|2022-06-29 10:59:30|495.05|492.65|495.15|492.75|495.15|492.75|495.05|492.65|0
1656500380000|2022-06-29 10:59:40|495.05|492.65|495.15|492.75|495.24|492.84|495.05|492.65|0
1656500390000|2022-06-29 10:59:50|495.05|492.65|495.15|492.75|495.15|492.75|495.05|492.65|0
1656500400000|2022-06-29 11:00:00|495.05|492.65|495.15|492.75|495.43|493.03|494.87|492.47|0
1656500410000|2022-06-29 11:00:10|495.05|492.65|494.87|492.47|495.05|492.65|494.87|492.47|0
1656500420000|2022-06-29 11:00:20|494.78|492.38|494.31|491.91|494.78|492.38|494.31|491.91|0
1656500430000|2022-06-29 11:00:30|494.87|492.47|494.68|492.28|494.87|492.47|494.68|492.28|0
1656500440000|2022-06-29 11:00:40|494.59|492.19|494.4|492|494.68|492.28|494.3|491.9|0
1656500450000|2022-06-29 11:00:50|494.78|492.38|494.59|492.19|494.78|492.38|494.59|492.19|0
1656500460000|2022-06-29 11:01:00|494.87|492.47|494.3|491.9|494.87|492.47|494.3|491.9|0
1656500470000|2022-06-29 11:01:10|494.4|492|494.49|492.09|494.49|492.09|494.4|492|0
1656500480000|2022-06-29 11:01:20|494.59|492.19|494.78|492.38|494.78|492.38|494.59|492.19|0
1656500490000|2022-06-29 11:01:30|494.87|492.47|494.78|492.38|494.87|492.47|494.78|492.38|0
1656500500000|2022-06-29 11:01:40|494.87|492.47|494.87|492.47|494.87|492.47|494.78|492.38|0
1656500510000|2022-06-29 11:01:50|494.68|492.28|495.15|492.75|495.15|492.75|494.68|492.28|0
1656500520000|2022-06-29 11:02:00|495.24|492.84|495.43|493.03|495.43|493.03|495.24|492.84|0
1656500530000|2022-06-29 11:02:10|495.34|492.94|495.34|492.94|495.34|492.94|495.34|492.94|0
1656500540000|2022-06-29 11:02:20|495.8|493.4|495.8|493.4|495.8|493.4|495.8|493.4|0
1656500550000|2022-06-29 11:02:30|495.9|493.5|496.46|494.06|496.46|494.06|495.9|493.5|0
1656500560000|2022-06-29 11:02:40|495.99|493.59|495.61|493.21|495.99|493.59|495.61|493.21|0
1656500570000|2022-06-29 11:02:50|495.8|493.4|496.55|494.15|496.55|494.15|495.8|493.4|0
1656500580000|2022-06-29 11:03:00|496.36|493.96|496.27|493.87|496.36|493.96|496.09|493.69|0
1656500590000|2022-06-29 11:03:10|496.36|493.96|496.27|493.87|496.36|493.96|496.27|493.87|0
1656500600000|2022-06-29 11:03:20|495.99|493.59|495.8|493.4|495.99|493.59|495.8|493.4|0
1656500610000|2022-06-29 11:03:30|495.24|492.84|495.43|493.03|495.43|493.03|495.05|492.65|0
1656500620000|2022-06-29 11:03:40|495.52|493.12|495.8|493.4|495.8|493.4|495.52|493.12|0
1656500630000|2022-06-29 11:03:50|495.99|493.59|495.9|493.5|495.99|493.59|495.8|493.4|0
1656500640000|2022-06-29 11:04:00|495.61|493.21|495.71|493.31|495.71|493.31|495.61|493.21|0
1656500650000|2022-06-29 11:04:10|495.52|493.12|495.52|493.12|495.61|493.21|495.52|493.12|0
1656500660000|2022-06-29 11:04:20|495.61|493.21|495.34|492.94|495.61|493.21|495.34|492.94|0
1656500670000|2022-06-29 11:04:30|495.15|492.75|494.86|492.46|495.15|492.75|494.86|492.46|0
1656500680000|2022-06-29 11:04:40|494.96|492.56|495.24|492.84|495.24|492.84|494.86|492.46|0
1656500690000|2022-06-29 11:04:50|495.05|492.65|495.05|492.65|495.05|492.65|495.05|492.65|0
1656500700000|2022-06-29 11:05:00|495.52|493.12|495.9|493.5|495.9|493.5|495.43|493.03|0
1656500710000|2022-06-29 11:05:10|495.8|493.4|495.8|493.4|495.8|493.4|495.61|493.21|0
1656500720000|2022-06-29 11:05:20|495.99|493.59|495.99|493.59|495.99|493.59|495.8|493.4|0
1656500730000|2022-06-29 11:05:30|496.17|493.77|496.55|494.15|496.55|494.15|496.17|493.77|0
1656500740000|2022-06-29 11:05:40|496.46|494.06|496.36|493.96|496.46|494.06|496.36|493.96|0
1656500750000|2022-06-29 11:05:50|496.46|494.06|496.27|493.87|496.55|494.15|496.27|493.87|0
1656500770000|2022-06-29 11:06:10|496.17|493.77|495.9|493.5|496.27|493.87|495.9|493.5|0
1656500780000|2022-06-29 11:06:20|495.99|493.59|496.08|493.68|496.17|493.77|495.99|493.59|0
1656500790000|2022-06-29 11:06:30|496.17|493.77|495.99|493.59|496.17|493.77|495.99|493.59|0
1656500800000|2022-06-29 11:06:40|496.08|493.68|496.17|493.77|496.17|493.77|496.08|493.68|0
1656500810000|2022-06-29 11:06:50|496.36|493.96|496.46|494.06|496.46|494.06|496.36|493.96|0
1656500830000|2022-06-29 11:07:10|496.36|493.96|496.36|493.96|496.36|493.96|496.36|493.96|0
1656500840000|2022-06-29 11:07:20|495.99|493.59|495.99|493.59|495.99|493.59|495.99|493.59|0
1656500850000|2022-06-29 11:07:30|496.17|493.77|496.17|493.77|496.17|493.77|496.17|493.77|0
1656500860000|2022-06-29 11:07:40|496.36|493.96|496.36|493.96|496.36|493.96|496.36|493.96|0
1656500870000|2022-06-29 11:07:50|496.08|493.68|496.17|493.77|496.17|493.77|496.08|493.68|0
1656500880000|2022-06-29 11:08:00|496.08|493.68|495.8|493.4|496.08|493.68|495.8|493.4|0
1656500890000|2022-06-29 11:08:10|495.71|493.31|495.71|493.31|495.71|493.31|495.71|493.31|0
1656500900000|2022-06-29 11:08:20|495.61|493.21|495.42|493.02|495.61|493.21|495.42|493.02|0
1656500910000|2022-06-29 11:08:30|495.61|493.21|495.99|493.59|495.99|493.59|495.52|493.12|0
1656500920000|2022-06-29 11:08:40|495.8|493.4|495.61|493.21|495.8|493.4|495.61|493.21|0
1656500930000|2022-06-29 11:08:50|495.42|493.02|495.24|492.84|495.42|493.02|495.24|492.84|0
1656500950000|2022-06-29 11:09:10|495.33|492.93|495.33|492.93|495.33|492.93|495.33|492.93|0
1656500960000|2022-06-29 11:09:20|495.05|492.65|494.96|492.56|495.05|492.65|494.96|492.56|0
1656500970000|2022-06-29 11:09:30|495.05|492.65|495.05|492.65|495.05|492.65|495.05|492.65|0
1656500990000|2022-06-29 11:09:50|495.33|492.93|495.24|492.84|495.42|493.02|495.24|492.84|0
1656501000000|2022-06-29 11:10:00|495.33|492.93|495.42|493.02|495.52|493.12|495.33|492.93|0
1656501010000|2022-06-29 11:10:10|495.24|492.84|495.42|493.02|495.42|493.02|495.24|492.84|0
1656501020000|2022-06-29 11:10:20|495.61|493.21|495.61|493.21|495.71|493.31|495.61|493.21|0
1656501030000|2022-06-29 11:10:30|495.71|493.31|495.99|493.59|495.99|493.59|495.71|493.31|0
1656501040000|2022-06-29 11:10:40|495.8|493.4|495.8|493.4|495.99|493.59|495.8|493.4|0
1656501050000|2022-06-29 11:10:50|495.9|493.5|496.36|493.96|496.36|493.96|495.9|493.5|0
1656501060000|2022-06-29 11:11:00|496.27|493.87|496.36|493.96|496.36|493.96|496.27|493.87|0
1656501070000|2022-06-29 11:11:10|496.55|494.15|496.17|493.77|496.55|494.15|496.17|493.77|0
1656501080000|2022-06-29 11:11:20|495.99|493.59|495.9|493.5|495.99|493.59|495.9|493.5|0
1656501090000|2022-06-29 11:11:30|495.71|493.31|495.71|493.31|495.71|493.31|495.71|493.31|0
1656501100000|2022-06-29 11:11:40|496.17|493.77|496.55|494.15|496.55|494.15|496.17|493.77|0
1656501110000|2022-06-29 11:11:50|496.36|493.96|496.55|494.15|496.55|494.15|496.36|493.96|0
1656501120000|2022-06-29 11:12:00|496.46|494.06|496.36|493.96|496.46|494.06|496.27|493.87|0
1656501130000|2022-06-29 11:12:10|496.55|494.15|496.46|494.06|496.55|494.15|496.36|493.96|0
1656501140000|2022-06-29 11:12:20|496.55|494.15|496.55|494.15|496.55|494.15|496.55|494.15|0
1656501150000|2022-06-29 11:12:30|496.36|493.96|496.55|494.15|496.55|494.15|496.36|493.96|0
1656501160000|2022-06-29 11:12:40|496.36|493.96|496.36|493.96|496.36|493.96|496.27|493.87|0
1656501170000|2022-06-29 11:12:50|496.55|494.15|496.55|494.15|496.55|494.15|496.55|494.15|0
1656501180000|2022-06-29 11:13:00|496.46|494.06|496.55|494.15|496.55|494.15|496.46|494.06|0
1656501200000|2022-06-29 11:13:20|496.73|494.33|497.67|495.27|497.67|495.27|496.73|494.33|0
1656501210000|2022-06-29 11:13:30|497.77|495.37|498.05|495.65|498.05|495.65|497.77|495.37|0
1656501220000|2022-06-29 11:13:40|497.86|495.46|497.3|494.9|497.86|495.46|497.11|494.71|0
1656501230000|2022-06-29 11:13:50|497.11|494.71|497.11|494.71|497.11|494.71|497.11|494.71|0
1656501240000|2022-06-29 11:14:00|496.92|494.52|497.21|494.81|497.3|494.9|496.92|494.52|0
1656501250000|2022-06-29 11:14:10|496.55|494.15|496.08|493.68|496.55|494.15|495.98|493.58|0
1656501260000|2022-06-29 11:14:20|496.27|493.87|495.61|493.21|496.27|493.87|495.42|493.02|0
1656501270000|2022-06-29 11:14:30|495.8|493.4|495.8|493.4|495.8|493.4|495.8|493.4|0
1656501280000|2022-06-29 11:14:40|496.08|493.68|495.98|493.58|496.08|493.68|495.98|493.58|0
1656501290000|2022-06-29 11:14:50|495.61|493.21|495.61|493.21|495.98|493.58|495.61|493.21|0
1656501300000|2022-06-29 11:15:00|495.24|492.84|495.61|493.21|495.61|493.21|495.24|492.84|0
1656501310000|2022-06-29 11:15:10|496.27|493.87|496.27|493.87|496.36|493.96|496.17|493.77|0
1656501320000|2022-06-29 11:15:20|497.11|494.71|495.98|493.58|497.86|495.46|495.98|493.58|0
1656501330000|2022-06-29 11:15:30|496.36|493.96|495.98|493.58|496.36|493.96|495.98|493.58|0
1656501340000|2022-06-29 11:15:40|496.17|493.77|496.17|493.77|496.27|493.87|496.17|493.77|0
1656501350000|2022-06-29 11:15:50|495.89|493.49|495.98|493.58|495.98|493.58|495.89|493.49|0
1656501360000|2022-06-29 11:16:00|496.08|493.68|496.55|494.15|496.55|494.15|496.08|493.68|0
1656501370000|2022-06-29 11:16:10|496.36|493.96|495.98|493.58|496.46|494.06|495.98|493.58|0
1656501380000|2022-06-29 11:16:20|495.8|493.4|495.61|493.21|495.8|493.4|495.61|493.21|0
1656501390000|2022-06-29 11:16:30|495.42|493.02|495.42|493.02|495.42|493.02|495.42|493.02|0
1656501400000|2022-06-29 11:16:40|495.52|493.12|495.61|493.21|495.61|493.21|495.42|493.02|0
1656501410000|2022-06-29 11:16:50|495.52|493.12|495.42|493.02|495.52|493.12|495.42|493.02|0
1656501420000|2022-06-29 11:17:00|495.23|492.83|495.23|492.83|495.23|492.83|495.05|492.65|0
1656501430000|2022-06-29 11:17:10|495.8|493.4|495.8|493.4|495.8|493.4|495.61|493.21|0
1656501440000|2022-06-29 11:17:20|495.23|492.83|495.42|493.02|495.8|493.4|495.23|492.83|0
1656501450000|2022-06-29 11:17:30|495.52|493.12|495.52|493.12|495.52|493.12|495.52|493.12|0
1656501460000|2022-06-29 11:17:40|495.42|493.02|495.52|493.12|495.52|493.12|495.42|493.02|0
1656501470000|2022-06-29 11:17:50|495.61|493.21|495.61|493.21|495.61|493.21|495.61|493.21|0
1656501480000|2022-06-29 11:18:00|495.52|493.12|495.42|493.02|495.61|493.21|495.42|493.02|0
1656501490000|2022-06-29 11:18:10|495.8|493.4|495.71|493.31|495.8|493.4|495.71|493.31|0
1656501500000|2022-06-29 11:18:20|495.8|493.4|495.71|493.31|495.8|493.4|495.71|493.31|0
1656501510000|2022-06-29 11:18:30|495.8|493.4|495.8|493.4|495.8|493.4|495.8|493.4|0
1656501520000|2022-06-29 11:18:40|495.98|493.58|495.71|493.31|495.98|493.58|495.71|493.31|0
1656501530000|2022-06-29 11:18:50|495.8|493.4|495.42|493.02|495.8|493.4|495.42|493.02|0
1656501540000|2022-06-29 11:19:00|495.23|492.83|495.42|493.02|495.42|493.02|495.23|492.83|0
1656501550000|2022-06-29 11:19:10|495.52|493.12|495.52|493.12|495.52|493.12|495.52|493.12|0
1656501560000|2022-06-29 11:19:20|494.86|492.46|494.86|492.46|495.33|492.93|494.86|492.46|0
1656501570000|2022-06-29 11:19:30|495.05|492.65|495.05|492.65|495.05|492.65|495.05|492.65|0
1656501580000|2022-06-29 11:19:40|494.86|492.46|494.86|492.46|494.86|492.46|494.86|492.46|0
1656501590000|2022-06-29 11:19:50|494.67|492.27|494.86|492.46|494.86|492.46|494.67|492.27|0
1656501600000|2022-06-29 11:20:00|494.67|492.27|495.05|492.65|495.05|492.65|494.67|492.27|0
1656501610000|2022-06-29 11:20:10|494.86|492.46|494.67|492.27|494.86|492.46|494.67|492.27|0
1656501620000|2022-06-29 11:20:20|494.49|492.09|494.49|492.09|494.49|492.09|494.49|492.09|0
1656501630000|2022-06-29 11:20:30|494.48|492.08|494.48|492.08|494.67|492.27|494.48|492.08|0
1656501640000|2022-06-29 11:20:40|494.4|492|494.48|492.08|494.48|492.08|494.3|491.9|0
1656501650000|2022-06-29 11:20:50|494.67|492.27|494.67|492.27|494.67|492.27|494.67|492.27|0
1656501660000|2022-06-29 11:21:00|494.77|492.37|494.67|492.27|494.77|492.37|494.67|492.27|0
1656501670000|2022-06-29 11:21:10|494.86|492.46|494.86|492.46|495.23|492.83|494.86|492.46|0
1656501680000|2022-06-29 11:21:20|495.05|492.65|494.77|492.37|495.05|492.65|494.77|492.37|0
1656501690000|2022-06-29 11:21:30|494.86|492.46|494.11|491.71|494.86|492.46|494.11|491.71|0
1656501700000|2022-06-29 11:21:40|494.3|491.9|494.3|491.9|494.48|492.08|494.3|491.9|0
1656501710000|2022-06-29 11:21:50|494.48|492.08|494.48|492.08|494.48|492.08|494.48|492.08|0
1656501720000|2022-06-29 11:22:00|494.3|491.9|494.48|492.08|494.48|492.08|494.3|491.9|0
1656501730000|2022-06-29 11:22:10|494.67|492.27|494.67|492.27|494.67|492.27|494.67|492.27|0
1656501740000|2022-06-29 11:22:20|494.48|492.08|494.48|492.08|494.48|492.08|494.48|492.08|0
1656501750000|2022-06-29 11:22:30|494.67|492.27|494.67|492.27|494.86|492.46|494.67|492.27|0
1656501760000|2022-06-29 11:22:40|494.77|492.37|495.05|492.65|495.05|492.65|494.77|492.37|0
1656501770000|2022-06-29 11:22:50|495.23|492.83|495.23|492.83|495.23|492.83|495.23|492.83|0
1656501780000|2022-06-29 11:23:00|495.05|492.65|494.86|492.46|495.05|492.65|494.86|492.46|0
1656501800000|2022-06-29 11:23:20|494.96|492.56|495.33|492.93|495.33|492.93|494.96|492.56|0
1656501810000|2022-06-29 11:23:30|495.23|492.83|495.42|493.02|495.42|493.02|495.23|492.83|0
1656501820000|2022-06-29 11:23:40|495.33|492.93|494.86|492.46|495.33|492.93|494.86|492.46|0
1656501830000|2022-06-29 11:23:50|495.04|492.64|495.14|492.74|495.14|492.74|494.86|492.46|0
1656501840000|2022-06-29 11:24:00|495.23|492.83|495.33|492.93|495.42|493.02|495.23|492.83|0
1656501850000|2022-06-29 11:24:10|495.42|493.02|495.04|492.64|495.42|493.02|495.04|492.64|0
1656501860000|2022-06-29 11:24:20|495.14|492.74|495.23|492.83|495.23|492.83|495.14|492.74|0
1656501870000|2022-06-29 11:24:30|495.04|492.64|494.77|492.37|495.04|492.64|494.77|492.37|0
1656501880000|2022-06-29 11:24:40|494.67|492.27|494.86|492.46|494.86|492.46|494.67|492.27|0
1656501890000|2022-06-29 11:24:50|494.67|492.27|494.67|492.27|494.67|492.27|494.67|492.27|0
1656501900000|2022-06-29 11:25:00|494.58|492.18|494.58|492.18|494.58|492.18|494.58|492.18|0
1656501910000|2022-06-29 11:25:10|494.48|492.08|494.39|491.99|494.48|492.08|494.3|491.9|0
1656501920000|2022-06-29 11:25:20|494.3|491.9|494.67|492.27|494.67|492.27|494.3|491.9|0
1656501930000|2022-06-29 11:25:30|494.48|492.08|495.04|492.64|495.04|492.64|494.11|491.71|0
1656501940000|2022-06-29 11:25:40|494.86|492.46|494.77|492.37|494.86|492.46|494.77|492.37|0
1656501950000|2022-06-29 11:25:50|494.86|492.46|494.67|492.27|494.86|492.46|494.67|492.27|0
1656501960000|2022-06-29 11:26:00|494.86|492.46|494.86|492.46|495.14|492.74|494.86|492.46|0
1656501970000|2022-06-29 11:26:10|494.67|492.27|494.67|492.27|494.67|492.27|494.67|492.27|0
1656501980000|2022-06-29 11:26:20|494.86|492.46|494.67|492.27|494.86|492.46|494.48|492.08|0
1656501990000|2022-06-29 11:26:30|494.95|492.55|494.86|492.46|494.95|492.55|494.86|492.46|0
1656502000000|2022-06-29 11:26:40|494.77|492.37|494.77|492.37|494.77|492.37|494.77|492.37|0
1656502010000|2022-06-29 11:26:50|494.67|492.27|494.58|492.18|494.67|492.27|494.48|492.08|0
1656502020000|2022-06-29 11:27:00|494.48|492.08|494.48|492.08|494.58|492.18|494.48|492.08|0
1656502030000|2022-06-29 11:27:10|494.67|492.27|494.77|492.37|494.77|492.37|494.67|492.27|0
1656502040000|2022-06-29 11:27:20|494.67|492.27|494.48|492.08|494.67|492.27|494.48|492.08|0
1656502050000|2022-06-29 11:27:30|494.58|492.18|494.77|492.37|494.77|492.37|494.48|492.08|0
1656502060000|2022-06-29 11:27:40|494.67|492.27|494.67|492.27|494.67|492.27|494.67|492.27|0
1656502070000|2022-06-29 11:27:50|494.86|492.46|494.86|492.46|494.86|492.46|494.86|492.46|0
1656502080000|2022-06-29 11:28:00|494.95|492.55|495.04|492.64|495.04|492.64|494.95|492.55|0
1656502090000|2022-06-29 11:28:10|494.86|492.46|494.86|492.46|494.86|492.46|494.86|492.46|0
1656502100000|2022-06-29 11:28:20|494.67|492.27|494.67|492.27|494.67|492.27|494.67|492.27|0
1656502110000|2022-06-29 11:28:30|494.86|492.46|494.77|492.37|494.86|492.46|494.67|492.27|0
1656502120000|2022-06-29 11:28:40|494.86|492.46|494.77|492.37|494.86|492.46|494.67|492.27|0
1656502130000|2022-06-29 11:28:50|494.86|492.46|494.86|492.46|494.86|492.46|494.86|492.46|0
1656502140000|2022-06-29 11:29:00|494.77|492.37|494.67|492.27|494.77|492.37|494.67|492.27|0
1656502150000|2022-06-29 11:29:10|494.48|492.08|494.48|492.08|494.48|492.08|494.48|492.08|0
1656502160000|2022-06-29 11:29:20|494.58|492.18|494.48|492.08|494.58|492.18|494.48|492.08|0
1656502170000|2022-06-29 11:29:30|494.67|492.27|494.48|492.08|494.67|492.27|494.48|492.08|0
1656502190000|2022-06-29 11:29:50|494.58|492.18|494.48|492.08|494.58|492.18|494.48|492.08|0
1656502200000|2022-06-29 11:30:00|494.58|492.18|494.48|492.08|494.58|492.18|494.48|492.08|0
1656502210000|2022-06-29 11:30:10|494.29|491.89|494.29|491.89|494.29|491.89|494.29|491.89|0
1656502230000|2022-06-29 11:30:30|494.39|491.99|494.29|491.89|494.39|491.99|494.29|491.89|0
1656502240000|2022-06-29 11:30:40|494.2|491.8|493.92|491.52|494.2|491.8|493.92|491.52|0
1656502250000|2022-06-29 11:30:50|493.73|491.33|493.55|491.15|493.73|491.33|493.55|491.15|0
1656502260000|2022-06-29 11:31:00|493.73|491.33|493.64|491.24|493.73|491.33|493.64|491.24|0
1656502270000|2022-06-29 11:31:10|493.55|491.15|493.17|490.77|493.55|491.15|493.17|490.77|0
1656502280000|2022-06-29 11:31:20|493.55|491.15|493.55|491.15|493.55|491.15|493.55|491.15|0
1656502290000|2022-06-29 11:31:30|493.36|490.96|492.8|490.4|493.36|490.96|492.8|490.4|0
1656502300000|2022-06-29 11:31:40|493.55|491.15|492.99|490.59|493.55|491.15|492.99|490.59|0
1656502310000|2022-06-29 11:31:50|493.17|490.77|493.17|490.77|493.36|490.96|493.17|490.77|0
1656502320000|2022-06-29 11:32:00|492.99|490.59|492.8|490.4|492.99|490.59|492.8|490.4|0
1656502330000|2022-06-29 11:32:10|492.71|490.31|492.99|490.59|492.99|490.59|492.71|490.31|0
1656502340000|2022-06-29 11:32:20|492.8|490.4|492.8|490.4|492.8|490.4|492.8|490.4|0
1656502350000|2022-06-29 11:32:30|492.99|490.59|492.8|490.4|492.99|490.59|492.8|490.4|0
1656502360000|2022-06-29 11:32:40|492.99|490.59|492.99|490.59|492.99|490.59|492.99|490.59|0
1656502370000|2022-06-29 11:32:50|492.8|490.4|492.61|490.21|492.8|490.4|492.61|490.21|0
1656502380000|2022-06-29 11:33:00|492.71|490.31|492.8|490.4|492.8|490.4|492.71|490.31|0
1656502390000|2022-06-29 11:33:10|492.43|490.03|492.43|490.03|492.43|490.03|492.34|489.94|0
1656502400000|2022-06-29 11:33:20|492.61|490.21|492.61|490.21|492.8|490.4|492.61|490.21|0
1656502410000|2022-06-29 11:33:30|492.99|490.59|492.8|490.4|492.99|490.59|492.8|490.4|0
1656502430000|2022-06-29 11:33:50|492.99|490.59|492.99|490.59|492.99|490.59|492.99|490.59|0
1656502440000|2022-06-29 11:34:00|492.8|490.4|492.8|490.4|492.8|490.4|492.8|490.4|0
1656502450000|2022-06-29 11:34:10|492.61|490.21|492.61|490.21|492.61|490.21|492.61|490.21|0
1656502460000|2022-06-29 11:34:20|492.71|490.31|492.8|490.4|492.8|490.4|492.61|490.21|0
1656502470000|2022-06-29 11:34:30|492.99|490.59|492.99|490.59|492.99|490.59|492.99|490.59|0
1656502480000|2022-06-29 11:34:40|492.8|490.4|492.8|490.4|492.9|490.5|492.8|490.4|0
1656502500000|2022-06-29 11:35:00|492.99|490.59|493.55|491.15|493.55|491.15|492.99|490.59|0
1656502510000|2022-06-29 11:35:10|493.46|491.06|493.46|491.06|493.46|491.06|493.46|491.06|0
1656502520000|2022-06-29 11:35:20|493.36|490.96|493.27|490.87|493.36|490.96|493.27|490.87|0
1656502530000|2022-06-29 11:35:30|492.99|490.59|493.17|490.77|493.17|490.77|492.99|490.59|0
1656502540000|2022-06-29 11:35:40|493.36|490.96|493.17|490.77|493.36|490.96|493.17|490.77|0
1656502550000|2022-06-29 11:35:50|492.61|490.21|492.99|490.59|492.99|490.59|492.61|490.21|0
1656502560000|2022-06-29 11:36:00|492.98|490.58|493.08|490.68|493.08|490.68|492.98|490.58|0
1656502570000|2022-06-29 11:36:10|492.98|490.58|492.98|490.58|492.98|490.58|492.98|490.58|0
1656502590000|2022-06-29 11:36:30|493.08|490.68|492.98|490.58|493.08|490.68|492.98|490.58|0
1656502600000|2022-06-29 11:36:40|492.8|490.4|492.8|490.4|492.8|490.4|492.61|490.21|0
1656502610000|2022-06-29 11:36:50|492.98|490.58|493.08|490.68|493.08|490.68|492.98|490.58|0
1656502620000|2022-06-29 11:37:00|493.17|490.77|493.17|490.77|493.17|490.77|493.17|490.77|0
1656502630000|2022-06-29 11:37:10|492.98|490.58|492.61|490.21|492.98|490.58|492.61|490.21|0
1656502640000|2022-06-29 11:37:20|492.52|490.12|492.42|490.02|492.52|490.12|492.42|490.02|0
1656502660000|2022-06-29 11:37:40|492.61|490.21|492.42|490.02|492.61|490.21|492.42|490.02|0
1656502670000|2022-06-29 11:37:50|492.52|490.12|492.42|490.02|492.61|490.21|492.42|490.02|0
1656502680000|2022-06-29 11:38:00|492.61|490.21|492.42|490.02|492.61|490.21|492.42|490.02|0
1656502690000|2022-06-29 11:38:10|492.24|489.84|491.86|489.46|492.24|489.84|491.86|489.46|0
1656502700000|2022-06-29 11:38:20|491.31|488.91|491.31|488.91|491.49|489.09|491.31|488.91|0
1656502710000|2022-06-29 11:38:30|491.49|489.09|491.59|489.19|491.59|489.19|491.49|489.09|0
1656502720000|2022-06-29 11:38:40|491.49|489.09|491.31|488.91|491.49|489.09|491.31|488.91|0
1656502730000|2022-06-29 11:38:50|491.22|488.82|490.75|488.35|491.22|488.82|490.75|488.35|0
1656502750000|2022-06-29 11:39:10|490.56|488.16|490.75|488.35|490.75|488.35|490.56|488.16|0
1656502760000|2022-06-29 11:39:20|490.37|487.97|490.19|487.79|490.37|487.97|490|487.6|0
1656502770000|2022-06-29 11:39:30|490.37|487.97|490.37|487.97|490.37|487.97|490.28|487.88|0
1656502780000|2022-06-29 11:39:40|490|487.6|490|487.6|490.1|487.7|489.91|487.51|0
1656502790000|2022-06-29 11:39:50|489.82|487.42|489.82|487.42|489.82|487.42|489.82|487.42|0
1656502800000|2022-06-29 11:40:00|489.63|487.23|489.63|487.23|489.82|487.42|489.63|487.23|0
1656502810000|2022-06-29 11:40:10|490|487.6|490|487.6|490.19|487.79|490|487.6|0
1656502820000|2022-06-29 11:40:20|490.19|487.79|490.37|487.97|490.37|487.97|490.19|487.79|0
1656502830000|2022-06-29 11:40:30|490.56|488.16|490.56|488.16|490.56|488.16|490.56|488.16|0
1656502840000|2022-06-29 11:40:40|490.37|487.97|490.19|487.79|490.37|487.97|490.19|487.79|0
1656502850000|2022-06-29 11:40:50|490.1|487.7|490.37|487.97|490.37|487.97|490.1|487.7|0
1656502860000|2022-06-29 11:41:00|490.47|488.07|490.56|488.16|490.56|488.16|490.47|488.07|0
1656502870000|2022-06-29 11:41:10|490.37|487.97|490.37|487.97|490.37|487.97|490.37|487.97|0
1656502880000|2022-06-29 11:41:20|490.19|487.79|490.37|487.97|490.37|487.97|490.19|487.79|0
1656502890000|2022-06-29 11:41:30|490.28|487.88|490.28|487.88|490.37|487.97|490.28|487.88|0
1656502910000|2022-06-29 11:41:50|490.19|487.79|490.19|487.79|490.19|487.79|490.19|487.79|0
1656502920000|2022-06-29 11:42:00|490.28|487.88|490.1|487.7|490.37|487.97|490.1|487.7|0
1656502930000|2022-06-29 11:42:10|490.19|487.79|490.19|487.79|490.19|487.79|490|487.6|0
1656502940000|2022-06-29 11:42:20|490|487.6|490|487.6|490|487.6|490|487.6|0
1656502950000|2022-06-29 11:42:30|490.1|487.7|490|487.6|490.19|487.79|490|487.6|0
1656502960000|2022-06-29 11:42:40|490.1|487.7|490.37|487.97|490.37|487.97|490|487.6|0
1656502970000|2022-06-29 11:42:50|490.56|488.16|490.37|487.97|490.56|488.16|490.37|487.97|0
1656502990000|2022-06-29 11:43:10|490.28|487.88|490.19|487.79|490.28|487.88|490.19|487.79|0
1656503000000|2022-06-29 11:43:20|490.1|487.7|490.19|487.79|490.19|487.79|490|487.6|0
1656503010000|2022-06-29 11:43:30|490|487.6|490.19|487.79|490.19|487.79|490|487.6|0
1656503020000|2022-06-29 11:43:40|490|487.6|489.81|487.41|490|487.6|489.81|487.41|0
1656503030000|2022-06-29 11:43:50|490|487.6|490.19|487.79|490.19|487.79|490|487.6|0
1656503040000|2022-06-29 11:44:00|490.28|487.88|490|487.6|490.28|487.88|490|487.6|0
1656503050000|2022-06-29 11:44:10|489.91|487.51|489.91|487.51|489.91|487.51|489.91|487.51|0
1656503060000|2022-06-29 11:44:20|490|487.6|490.1|487.7|490.1|487.7|490|487.6|0
1656503070000|2022-06-29 11:44:30|490.19|487.79|490.19|487.79|490.19|487.79|490.19|487.79|0
1656503090000|2022-06-29 11:44:50|490.37|487.97|490.37|487.97|490.37|487.97|490.37|487.97|0
1656503100000|2022-06-29 11:45:00|490.28|487.88|490.28|487.88|490.37|487.97|490.19|487.79|0
1656503110000|2022-06-29 11:45:10|490.19|487.79|490.19|487.79|490.37|487.97|490.19|487.79|0
1656503120000|2022-06-29 11:45:20|490.37|487.97|490.56|488.16|490.56|488.16|490.37|487.97|0
1656503130000|2022-06-29 11:45:30|490.37|487.97|490.56|488.16|490.56|488.16|490.37|487.97|0
1656503140000|2022-06-29 11:45:40|490.47|488.07|490.47|488.07|490.47|488.07|490.47|488.07|0
1656503150000|2022-06-29 11:45:50|490.56|488.16|490.56|488.16|490.56|488.16|490.56|488.16|0
1656503160000|2022-06-29 11:46:00|490.19|487.79|490.37|487.97|490.37|487.97|490.19|487.79|0
1656503170000|2022-06-29 11:46:10|490.19|487.79|490.19|487.79|490.19|487.79|490.19|487.79|0
1656503180000|2022-06-29 11:46:20|490|487.6|489.63|487.23|490|487.6|489.63|487.23|0
1656503190000|2022-06-29 11:46:30|489.26|486.86|488.7|486.3|489.26|486.86|488.7|486.3|0
1656503200000|2022-06-29 11:46:40|488.88|486.48|489.07|486.67|489.07|486.67|488.88|486.48|0
1656503210000|2022-06-29 11:46:50|489.17|486.77|489.26|486.86|489.26|486.86|489.17|486.77|0
1656503220000|2022-06-29 11:47:00|488.88|486.48|488.98|486.58|488.98|486.58|488.88|486.48|0
1656503230000|2022-06-29 11:47:10|489.07|486.67|488.88|486.48|489.07|486.67|488.88|486.48|0
1656503240000|2022-06-29 11:47:20|489.07|486.67|489.26|486.86|489.26|486.86|489.07|486.67|0
1656503250000|2022-06-29 11:47:30|489.25|486.85|489.63|487.23|489.63|487.23|489.25|486.85|0
1656503260000|2022-06-29 11:47:40|489.44|487.04|490|487.6|490.18|487.78|489.44|487.04|0
1656503270000|2022-06-29 11:47:50|490.18|487.78|490.18|487.78|490.18|487.78|490.18|487.78|0
1656503280000|2022-06-29 11:48:00|490.28|487.88|490.37|487.97|490.37|487.97|490.28|487.88|0
1656503290000|2022-06-29 11:48:10|490.18|487.78|490.28|487.88|490.28|487.88|490.1|487.7|0
1656503300000|2022-06-29 11:48:20|490.18|487.78|489.07|486.67|490.18|487.78|488.88|486.48|0
1656503310000|2022-06-29 11:48:30|489.25|486.85|489.25|486.85|489.44|487.04|489.25|486.85|0
1656503320000|2022-06-29 11:48:40|489.17|486.77|489.07|486.67|489.25|486.85|489.07|486.67|0
1656503330000|2022-06-29 11:48:50|489.17|486.77|489.25|486.85|489.25|486.85|489.07|486.67|0
1656503340000|2022-06-29 11:49:00|489.07|486.67|489.07|486.67|489.07|486.67|489.07|486.67|0
1656503360000|2022-06-29 11:49:20|488.88|486.48|488.7|486.3|488.88|486.48|488.7|486.3|0
1656503370000|2022-06-29 11:49:30|488.88|486.48|489.07|486.67|489.07|486.67|488.88|486.48|0
1656503400000|2022-06-29 11:50:00|489.25|486.85|489.25|486.85|489.25|486.85|489.25|486.85|0
1656503410000|2022-06-29 11:50:10|489.07|486.67|489.07|486.67|489.07|486.67|489.07|486.67|0
1656503420000|2022-06-29 11:50:20|489.25|486.85|489.25|486.85|489.25|486.85|489.25|486.85|0
1656503430000|2022-06-29 11:50:30|489.44|487.04|489.25|486.85|489.44|487.04|489.25|486.85|0
1656503440000|2022-06-29 11:50:40|489.07|486.67|489.07|486.67|489.07|486.67|489.07|486.67|0
1656503460000|2022-06-29 11:51:00|489.25|486.85|489.07|486.67|489.25|486.85|489.07|486.67|0
1656503470000|2022-06-29 11:51:10|489.44|487.04|489.44|487.04|489.44|487.04|489.44|487.04|0
1656503490000|2022-06-29 11:51:30|489.35|486.95|489.35|486.95|489.35|486.95|489.35|486.95|0
1656503500000|2022-06-29 11:51:40|489.44|487.04|489.25|486.85|489.44|487.04|489.25|486.85|0
1656503520000|2022-06-29 11:52:00|489.44|487.04|489.35|486.95|489.44|487.04|489.25|486.85|0
1656503530000|2022-06-29 11:52:10|489.25|486.85|489.44|487.04|489.44|487.04|489.25|486.85|0
1656503540000|2022-06-29 11:52:20|489.35|486.95|489.44|487.04|489.44|487.04|489.35|486.95|0
1656503550000|2022-06-29 11:52:30|489.07|486.67|489.07|486.67|489.07|486.67|489.07|486.67|0
1656503560000|2022-06-29 11:52:40|489.25|486.85|489.35|486.95|489.35|486.95|489.25|486.85|0
1656503570000|2022-06-29 11:52:50|489.25|486.85|489.25|486.85|489.25|486.85|489.25|486.85|0
1656503580000|2022-06-29 11:53:00|489.16|486.76|488.88|486.48|489.16|486.76|488.88|486.48|0
1656503590000|2022-06-29 11:53:10|488.7|486.3|488.7|486.3|488.7|486.3|488.7|486.3|0
1656503600000|2022-06-29 11:53:20|488.88|486.48|488.32|485.92|488.88|486.48|488.32|485.92|0
1656503610000|2022-06-29 11:53:30|488.14|485.74|488.51|486.11|488.51|486.11|488.14|485.74|0
1656503620000|2022-06-29 11:53:40|488.23|485.83|487.77|485.37|488.23|485.83|487.58|485.18|0
1656503630000|2022-06-29 11:53:50|487.95|485.55|487.58|485.18|488.05|485.65|487.58|485.18|0
1656503640000|2022-06-29 11:54:00|487.4|485|487.4|485|487.4|485|487.4|485|0
1656503650000|2022-06-29 11:54:10|487.58|485.18|487.21|484.81|487.58|485.18|487.21|484.81|0
1656503660000|2022-06-29 11:54:20|487.02|484.62|486.65|484.25|487.02|484.62|486.65|484.25|0
1656503670000|2022-06-29 11:54:30|486.1|483.7|485.54|483.14|486.28|483.88|485.54|483.14|0
1656503680000|2022-06-29 11:54:40|485.36|482.96|485.54|483.14|485.54|483.14|485.36|482.96|0
1656503690000|2022-06-29 11:54:50|485.73|483.33|485.73|483.33|485.73|483.33|485.36|482.96|0
1656503700000|2022-06-29 11:55:00|486.1|483.7|486.1|483.7|486.1|483.7|486.1|483.7|0
1656503710000|2022-06-29 11:55:10|485.91|483.51|486.1|483.7|486.1|483.7|485.91|483.51|0
1656503720000|2022-06-29 11:55:20|486.28|483.88|486.19|483.79|486.28|483.88|486.19|483.79|0
1656503730000|2022-06-29 11:55:30|486.28|483.88|486.65|484.25|486.65|484.25|486.28|483.88|0
1656503740000|2022-06-29 11:55:40|486.84|484.44|486.65|484.25|486.84|484.44|486.65|484.25|0
1656503750000|2022-06-29 11:55:50|486.47|484.07|486.56|484.16|486.56|484.16|486.47|484.07|0
1656503760000|2022-06-29 11:56:00|486.47|484.07|486.56|484.16|486.56|484.16|486.47|484.07|0
1656503770000|2022-06-29 11:56:10|486.47|484.07|486.65|484.25|486.65|484.25|486.47|484.07|0
1656503780000|2022-06-29 11:56:20|485.73|483.33|485.91|483.51|485.91|483.51|485.73|483.33|0
1656503790000|2022-06-29 11:56:30|486.1|483.7|486.47|484.07|486.47|484.07|486.1|483.7|0
1656503800000|2022-06-29 11:56:40|486.28|483.88|486.38|483.98|486.47|484.07|486.28|483.88|0
1656503810000|2022-06-29 11:56:50|486.28|483.88|486.38|483.98|486.38|483.98|486.28|483.88|0
1656503820000|2022-06-29 11:57:00|486.28|483.88|485.54|483.14|486.28|483.88|485.54|483.14|0
1656503840000|2022-06-29 11:57:20|484.99|482.59|485.36|482.96|485.36|482.96|484.99|482.59|0
1656503850000|2022-06-29 11:57:30|485.45|483.05|485.54|483.14|485.54|483.14|485.36|482.96|0
1656503860000|2022-06-29 11:57:40|485.36|482.96|485.17|482.77|485.36|482.96|485.17|482.77|0
1656503870000|2022-06-29 11:57:50|484.8|482.4|484.24|481.84|484.8|482.4|484.06|481.66|0
1656503880000|2022-06-29 11:58:00|484.06|481.66|484.24|481.84|484.24|481.84|484.06|481.66|0
1656503890000|2022-06-29 11:58:10|483.88|481.48|483.88|481.48|484.06|481.66|483.88|481.48|0
1656503900000|2022-06-29 11:58:20|484.06|481.66|484.06|481.66|484.06|481.66|483.87|481.47|0
1656503910000|2022-06-29 11:58:30|484.16|481.76|483.87|481.47|484.24|481.84|483.87|481.47|0
1656503920000|2022-06-29 11:58:40|483.97|481.57|483.51|481.11|483.97|481.57|483.51|481.11|0
1656503930000|2022-06-29 11:58:50|483.32|480.92|483.32|480.92|483.32|480.92|482.95|480.55|0
1656503940000|2022-06-29 11:59:00|482.86|480.46|483.32|480.92|483.32|480.92|482.86|480.46|0
1656503950000|2022-06-29 11:59:10|483.23|480.83|483.32|480.92|483.32|480.92|483.14|480.74|0
1656503960000|2022-06-29 11:59:20|483.51|481.11|483.69|481.29|483.87|481.47|483.51|481.11|0
1656503970000|2022-06-29 11:59:30|483.5|481.1|483.5|481.1|483.5|481.1|483.5|481.1|0
1656503980000|2022-06-29 11:59:40|483.32|480.92|483.6|481.2|483.6|481.2|483.32|480.92|0
1656503990000|2022-06-29 11:59:50|483.5|481.1|483.69|481.29|483.69|481.29|483.5|481.1|0
1656504000000|2022-06-29 12:00:00|483.5|481.1|483.69|481.29|483.97|481.57|483.5|481.1|0
1656504010000|2022-06-29 12:00:10|483.87|481.47|483.23|480.83|483.87|481.47|483.23|480.83|0
1656504020000|2022-06-29 12:00:20|483.14|480.74|483.32|480.92|483.69|481.29|483.14|480.74|0
1656504030000|2022-06-29 12:00:30|483.14|480.74|482.95|480.55|483.14|480.74|482.95|480.55|0
1656504040000|2022-06-29 12:00:40|482.77|480.37|482.68|480.28|482.77|480.37|482.68|480.28|0
1656504050000|2022-06-29 12:00:50|482.21|479.81|482.21|479.81|482.21|479.81|481.84|479.44|0
1656504060000|2022-06-29 12:01:00|482.4|480|481.66|479.26|482.4|480|481.66|479.26|0
1656504070000|2022-06-29 12:01:10|481.47|479.07|481.47|479.07|481.66|479.26|481.47|479.07|0
1656504090000|2022-06-29 12:01:30|480.37|477.97|480.37|477.97|480.37|477.97|480.37|477.97|0
1656504100000|2022-06-29 12:01:40|480|477.6|479.45|477.05|480|477.6|479.45|477.05|0
1656504110000|2022-06-29 12:01:50|479.08|476.68|479.08|476.68|479.63|477.23|479.08|476.68|0
1656504120000|2022-06-29 12:02:00|478.9|476.5|478.53|476.13|478.9|476.5|478.53|476.13|0
1656504130000|2022-06-29 12:02:10|478.35|475.95|479.26|476.86|479.26|476.86|478.35|475.95|0
1656504140000|2022-06-29 12:02:20|479.63|477.23|479.63|477.23|479.63|477.23|479.45|477.05|0
1656504150000|2022-06-29 12:02:30|479.45|477.05|479.45|477.05|479.54|477.14|479.45|477.05|0
1656504160000|2022-06-29 12:02:40|479.63|477.23|479.63|477.23|479.63|477.23|479.45|477.05|0
1656504170000|2022-06-29 12:02:50|479.82|477.42|479.82|477.42|479.82|477.42|479.82|477.42|0
1656504180000|2022-06-29 12:03:00|479.63|477.23|479.63|477.23|479.82|477.42|479.54|477.14|0
1656504190000|2022-06-29 12:03:10|479.54|477.14|479.45|477.05|479.63|477.23|479.45|477.05|0
1656504200000|2022-06-29 12:03:20|479.08|476.68|478.9|476.5|479.08|476.68|478.9|476.5|0
1656504210000|2022-06-29 12:03:30|479.08|476.68|479.26|476.86|479.26|476.86|479.08|476.68|0
1656504220000|2022-06-29 12:03:40|479.08|476.68|479.36|476.96|479.36|476.96|479.08|476.68|0
1656504230000|2022-06-29 12:03:50|479.26|476.86|479.08|476.68|479.26|476.86|479.08|476.68|0
1656504240000|2022-06-29 12:04:00|479.26|476.86|479.63|477.23|479.63|477.23|479.26|476.86|0
1656504250000|2022-06-29 12:04:10|479.45|477.05|479.26|476.86|479.45|477.05|479.08|476.68|0
1656504260000|2022-06-29 12:04:20|479.08|476.68|479.08|476.68|479.08|476.68|478.9|476.5|0
1656504270000|2022-06-29 12:04:30|478.99|476.59|478.71|476.31|479.08|476.68|478.71|476.31|0
1656504280000|2022-06-29 12:04:40|478.9|476.5|478.71|476.31|478.9|476.5|478.71|476.31|0
1656504290000|2022-06-29 12:04:50|478.9|476.5|478.9|476.5|478.9|476.5|478.71|476.31|0
1656504300000|2022-06-29 12:05:00|479.08|476.68|479.26|476.86|479.26|476.86|478.9|476.5|0
1656504310000|2022-06-29 12:05:10|479.45|477.05|479.45|477.05|479.45|477.05|479.45|477.05|0
1656504320000|2022-06-29 12:05:20|479.26|476.86|479.26|476.86|479.26|476.86|479.26|476.86|0
1656504330000|2022-06-29 12:05:30|479.08|476.68|479.08|476.68|479.08|476.68|479.08|476.68|0
1656504340000|2022-06-29 12:05:40|478.22|475.82|477.35|474.95|478.22|475.82|477.35|474.95|0
1656504350000|2022-06-29 12:05:50|476.98|474.58|476.61|474.21|476.98|474.58|476.61|474.21|0
1656504360000|2022-06-29 12:06:00|476.24|473.84|476.24|473.84|476.24|473.84|476.24|473.84|0
1656504370000|2022-06-29 12:06:10|476.43|474.03|476.43|474.03|476.43|474.03|476.43|474.03|0
1656504380000|2022-06-29 12:06:20|476.8|474.4|476.43|474.03|476.98|474.58|476.43|474.03|0
1656504390000|2022-06-29 12:06:30|476.61|474.21|476.43|474.03|476.61|474.21|476.43|474.03|0
1656504400000|2022-06-29 12:06:40|476.61|474.21|476.98|474.58|477.16|474.76|476.61|474.21|0
1656504410000|2022-06-29 12:06:50|476.61|474.21|476.24|473.84|476.61|474.21|476.24|473.84|0
1656504420000|2022-06-29 12:07:00|476.43|474.03|476.61|474.21|476.61|474.21|476.43|474.03|0
1656504430000|2022-06-29 12:07:10|476.43|474.03|476.24|473.84|476.43|474.03|476.24|473.84|0
1656504450000|2022-06-29 12:07:30|476.34|473.94|476.24|473.84|476.34|473.94|476.24|473.84|0
1656504460000|2022-06-29 12:07:40|476.43|474.03|476.61|474.21|476.61|474.21|476.43|474.03|0
1656504470000|2022-06-29 12:07:50|476.79|474.39|476.98|474.58|476.98|474.58|476.61|474.21|0
1656504480000|2022-06-29 12:08:00|476.79|474.39|476.98|474.58|476.98|474.58|476.79|474.39|0
1656504490000|2022-06-29 12:08:10|477.16|474.76|477.35|474.95|477.35|474.95|477.16|474.76|0
1656504500000|2022-06-29 12:08:20|477.16|474.76|477.35|474.95|477.35|474.95|477.16|474.76|0
1656504510000|2022-06-29 12:08:30|477.16|474.76|477.35|474.95|477.35|474.95|477.16|474.76|0
1656504520000|2022-06-29 12:08:40|477.16|474.76|477.16|474.76|477.16|474.76|477.16|474.76|0
1656504530000|2022-06-29 12:08:50|476.98|474.58|477.07|474.67|477.16|474.76|476.98|474.58|0
1656504540000|2022-06-29 12:09:00|477.16|474.76|477.53|475.13|477.53|475.13|477.16|474.76|0
1656504550000|2022-06-29 12:09:10|477.35|474.95|477.35|474.95|477.35|474.95|477.35|474.95|0
1656504560000|2022-06-29 12:09:20|477.53|475.13|477.9|475.5|477.9|475.5|477.53|475.13|0
1656504570000|2022-06-29 12:09:30|478.09|475.69|478.27|475.87|478.27|475.87|478.09|475.69|0
1656504580000|2022-06-29 12:09:40|478.18|475.78|478.27|475.87|478.27|475.87|478.09|475.69|0
1656504590000|2022-06-29 12:09:50|478.45|476.05|478.45|476.05|478.64|476.24|478.45|476.05|0
1656504600000|2022-06-29 12:10:00|478.64|476.24|478.64|476.24|478.82|476.42|478.64|476.24|0
1656504610000|2022-06-29 12:10:10|478.73|476.33|478.64|476.24|478.73|476.33|478.64|476.24|0
1656504620000|2022-06-29 12:10:20|478.55|476.15|478.08|475.68|478.55|476.15|478.08|475.68|0
1656504630000|2022-06-29 12:10:30|478.27|475.87|478.64|476.24|478.64|476.24|478.27|475.87|0
1656504640000|2022-06-29 12:10:40|478.55|476.15|478.45|476.05|478.55|476.15|478.45|476.05|0
1656504650000|2022-06-29 12:10:50|478.64|476.24|478.64|476.24|478.64|476.24|478.64|476.24|0
1656504660000|2022-06-29 12:11:00|478.55|476.15|478.82|476.42|478.82|476.42|478.55|476.15|0
1656504670000|2022-06-29 12:11:10|478.73|476.33|478.73|476.33|478.73|476.33|478.73|476.33|0
1656504680000|2022-06-29 12:11:20|478.64|476.24|478.82|476.42|478.82|476.42|478.64|476.24|0
1656504690000|2022-06-29 12:11:30|478.64|476.24|478.64|476.24|478.64|476.24|478.64|476.24|0
1656504700000|2022-06-29 12:11:40|478.45|476.05|478.27|475.87|478.45|476.05|478.27|475.87|0
1656504710000|2022-06-29 12:11:50|478.08|475.68|478.36|475.96|478.36|475.96|478.08|475.68|0
1656504720000|2022-06-29 12:12:00|478.27|475.87|478.45|476.05|478.45|476.05|477.9|475.5|0
1656504730000|2022-06-29 12:12:10|478.55|476.15|478.27|475.87|478.55|476.15|478.27|475.87|0
1656504750000|2022-06-29 12:12:30|478.45|476.05|478.45|476.05|478.64|476.24|478.45|476.05|0
1656504760000|2022-06-29 12:12:40|478.27|475.87|478.27|475.87|478.27|475.87|478.08|475.68|0
1656504770000|2022-06-29 12:12:50|478.08|475.68|477.9|475.5|478.08|475.68|477.9|475.5|0
1656504790000|2022-06-29 12:13:10|478.08|475.68|477.9|475.5|478.08|475.68|477.9|475.5|0
1656504800000|2022-06-29 12:13:20|477.71|475.31|477.71|475.31|477.71|475.31|477.71|475.31|0
1656504810000|2022-06-29 12:13:30|477.9|475.5|478.27|475.87|478.27|475.87|477.9|475.5|0
1656504820000|2022-06-29 12:13:40|478.45|476.05|478.45|476.05|478.64|476.24|478.45|476.05|0
1656504830000|2022-06-29 12:13:50|478.27|475.87|478.18|475.78|478.27|475.87|478.08|475.68|0
1656504840000|2022-06-29 12:14:00|478.27|475.87|478.08|475.68|478.27|475.87|478.08|475.68|0
1656504850000|2022-06-29 12:14:10|478.27|475.87|478.08|475.68|478.27|475.87|478.08|475.68|0
1656504870000|2022-06-29 12:14:30|478.27|475.87|478.08|475.68|478.27|475.87|477.9|475.5|0
1656504880000|2022-06-29 12:14:40|478.27|475.87|478.27|475.87|478.27|475.87|478.27|475.87|0
1656504890000|2022-06-29 12:14:50|478.45|476.05|478.45|476.05|478.45|476.05|478.45|476.05|0
1656504900000|2022-06-29 12:15:00|478.08|475.68|478.45|476.05|478.45|476.05|478.08|475.68|0
1656504910000|2022-06-29 12:15:10|477.9|475.5|477.71|475.31|477.9|475.5|477.71|475.31|0
1656504920000|2022-06-29 12:15:20|477.81|475.41|477.53|475.13|477.81|475.41|477.53|475.13|0
1656504930000|2022-06-29 12:15:30|477.35|474.95|477.16|474.76|477.53|475.13|476.98|474.58|0
1656504940000|2022-06-29 12:15:40|476.89|474.49|476.79|474.39|476.89|474.49|476.7|474.3|0
1656504950000|2022-06-29 12:15:50|476.98|474.58|477.07|474.67|477.07|474.67|476.98|474.58|0
1656504960000|2022-06-29 12:16:00|477.35|474.95|477.53|475.13|477.71|475.31|477.34|474.94|0
1656504970000|2022-06-29 12:16:10|477.34|474.94|477.34|474.94|477.34|474.94|476.98|474.58|0
1656504980000|2022-06-29 12:16:20|477.07|474.67|476.98|474.58|477.07|474.67|476.79|474.39|0
1656504990000|2022-06-29 12:16:30|477.34|474.94|476.89|474.49|477.34|474.94|476.79|474.39|0
1656505000000|2022-06-29 12:16:40|476.98|474.58|476.98|474.58|476.98|474.58|476.79|474.39|0
1656505010000|2022-06-29 12:16:50|477.16|474.76|477.16|474.76|477.16|474.76|476.98|474.58|0
1656505020000|2022-06-29 12:17:00|476.98|474.58|477.16|474.76|477.34|474.94|476.98|474.58|0
1656505030000|2022-06-29 12:17:10|477.34|474.94|477.16|474.76|477.34|474.94|477.16|474.76|0
1656505040000|2022-06-29 12:17:20|477.34|474.94|477.34|474.94|477.34|474.94|477.34|474.94|0
1656505050000|2022-06-29 12:17:30|477.16|474.76|477.16|474.76|477.16|474.76|477.16|474.76|0
1656505060000|2022-06-29 12:17:40|476.98|474.58|477.53|475.13|477.53|475.13|476.98|474.58|0
1656505070000|2022-06-29 12:17:50|477.71|475.31|477.44|475.04|477.71|475.31|477.34|474.94|0
1656505080000|2022-06-29 12:18:00|477.34|474.94|477.34|474.94|477.53|475.13|477.34|474.94|0
1656505090000|2022-06-29 12:18:10|477.71|475.31|477.9|475.5|477.9|475.5|477.53|475.13|0
1656505100000|2022-06-29 12:18:20|477.71|475.31|477.9|475.5|477.9|475.5|477.71|475.31|0
1656505110000|2022-06-29 12:18:30|478.08|475.68|478.45|476.05|478.45|476.05|478.08|475.68|0
1656505120000|2022-06-29 12:18:40|478.27|475.87|478.45|476.05|478.45|476.05|478.27|475.87|0
1656505130000|2022-06-29 12:18:50|478.64|476.24|478.64|476.24|478.64|476.24|478.64|476.24|0
1656505140000|2022-06-29 12:19:00|478.82|476.42|478.45|476.05|478.82|476.42|478.45|476.05|0
1656505150000|2022-06-29 12:19:10|478.82|476.42|478.92|476.52|478.92|476.52|478.82|476.42|0
1656505160000|2022-06-29 12:19:20|478.64|476.24|478.82|476.42|478.82|476.42|478.64|476.24|0
1656505170000|2022-06-29 12:19:30|478.73|476.33|478.64|476.24|478.73|476.33|478.64|476.24|0
1656505180000|2022-06-29 12:19:40|478.45|476.05|478.45|476.05|478.45|476.05|478.45|476.05|0
1656505190000|2022-06-29 12:19:50|478.27|475.87|478.82|476.42|478.82|476.42|478.27|475.87|0
1656505200000|2022-06-29 12:20:00|478.45|476.05|478.18|475.78|478.45|476.05|478.18|475.78|0
1656505210000|2022-06-29 12:20:10|478.27|475.87|478.08|475.68|478.27|475.87|478.08|475.68|0
1656505220000|2022-06-29 12:20:20|478.27|475.87|478.55|476.15|478.64|476.24|478.27|475.87|0
1656505230000|2022-06-29 12:20:30|478.27|475.87|477.9|475.5|478.27|475.87|477.9|475.5|0
1656505240000|2022-06-29 12:20:40|478.18|475.78|478.27|475.87|478.27|475.87|478.18|475.78|0
1656505250000|2022-06-29 12:20:50|478.63|476.23|478.45|476.05|478.63|476.23|478.45|476.05|0
1656505260000|2022-06-29 12:21:00|478.63|476.23|478.36|475.96|478.63|476.23|478.27|475.87|0
1656505270000|2022-06-29 12:21:10|478.45|476.05|478.63|476.23|478.63|476.23|478.27|475.87|0
1656505280000|2022-06-29 12:21:20|478.45|476.05|479|476.6|479|476.6|478.45|476.05|0
1656505290000|2022-06-29 12:21:30|478.82|476.42|478.45|476.05|478.82|476.42|478.45|476.05|0
1656505300000|2022-06-29 12:21:40|478.63|476.23|478.63|476.23|478.63|476.23|478.63|476.23|0
1656505310000|2022-06-29 12:21:50|478.45|476.05|478.45|476.05|478.63|476.23|478.45|476.05|0
1656505320000|2022-06-29 12:22:00|478.63|476.23|478.63|476.23|478.63|476.23|478.45|476.05|0
1656505330000|2022-06-29 12:22:10|478.45|476.05|478.63|476.23|478.63|476.23|478.45|476.05|0
1656505340000|2022-06-29 12:22:20|478.82|476.42|479|476.6|479|476.6|478.82|476.42|0
1656505350000|2022-06-29 12:22:30|478.82|476.42|479.19|476.79|479.19|476.79|478.82|476.42|0
1656505360000|2022-06-29 12:22:40|479.37|476.97|479.37|476.97|479.37|476.97|479.37|476.97|0
1656505370000|2022-06-29 12:22:50|479.56|477.16|480.3|477.9|480.3|477.9|479.56|477.16|0
1656505380000|2022-06-29 12:23:00|480.48|478.08|480.3|477.9|480.48|478.08|480.3|477.9|0
1656505390000|2022-06-29 12:23:10|480.11|477.71|480.11|477.71|480.11|477.71|480.11|477.71|0
1656505400000|2022-06-29 12:23:20|480.3|477.9|480.3|477.9|480.3|477.9|480.3|477.9|0
1656505410000|2022-06-29 12:23:30|480.67|478.27|481.04|478.64|481.04|478.64|480.67|478.27|0
1656505420000|2022-06-29 12:23:40|481.22|478.82|481.96|479.56|481.96|479.56|481.22|478.82|0
1656505430000|2022-06-29 12:23:50|482.15|479.75|481.96|479.56|482.15|479.75|481.96|479.56|0
1656505440000|2022-06-29 12:24:00|481.78|479.38|481.78|479.38|481.78|479.38|481.59|479.19|0
1656505450000|2022-06-29 12:24:10|481.96|479.56|481.96|479.56|481.96|479.56|481.96|479.56|0
1656505460000|2022-06-29 12:24:20|482.15|479.75|482.52|480.12|482.52|480.12|482.15|479.75|0
1656505470000|2022-06-29 12:24:30|482.15|479.75|482.33|479.93|482.33|479.93|482.15|479.75|0
1656505480000|2022-06-29 12:24:40|482.24|479.84|482.7|480.3|482.7|480.3|482.24|479.84|0
1656505490000|2022-06-29 12:24:50|482.89|480.49|482.7|480.3|482.89|480.49|482.7|480.3|0
1656505500000|2022-06-29 12:25:00|482.8|480.4|482.52|480.12|482.8|480.4|482.52|480.12|0
1656505510000|2022-06-29 12:25:10|482.89|480.49|482.89|480.49|482.89|480.49|482.7|480.3|0
1656505520000|2022-06-29 12:25:20|483.08|480.68|483.08|480.68|483.08|480.68|482.99|480.59|0
1656505530000|2022-06-29 12:25:30|482.89|480.49|482.99|480.59|483.08|480.68|482.89|480.49|0
1656505540000|2022-06-29 12:25:40|482.89|480.49|482.89|480.49|482.89|480.49|482.89|480.49|0
1656505550000|2022-06-29 12:25:50|483.08|480.68|483.08|480.68|483.08|480.68|482.99|480.59|0
1656505560000|2022-06-29 12:26:00|483.26|480.86|483.26|480.86|483.26|480.86|483.26|480.86|0
1656505570000|2022-06-29 12:26:10|483.08|480.68|483.08|480.68|483.08|480.68|483.08|480.68|0
1656505580000|2022-06-29 12:26:20|482.89|480.49|482.89|480.49|483.08|480.68|482.89|480.49|0
1656505590000|2022-06-29 12:26:30|482.52|480.12|482.52|480.12|482.52|480.12|482.52|480.12|0
1656505600000|2022-06-29 12:26:40|482.7|480.3|482.15|479.75|482.7|480.3|482.15|479.75|0
1656505610000|2022-06-29 12:26:50|482.33|479.93|481.96|479.56|482.33|479.93|481.96|479.56|0
1656505630000|2022-06-29 12:27:10|482.33|479.93|482.33|479.93|482.33|479.93|482.33|479.93|0
1656505640000|2022-06-29 12:27:20|482.43|480.03|482.52|480.12|482.52|480.12|482.33|479.93|0
1656505650000|2022-06-29 12:27:30|482.33|479.93|482.89|480.49|482.89|480.49|482.33|479.93|0
1656505670000|2022-06-29 12:27:50|483.07|480.67|483.07|480.67|483.07|480.67|483.07|480.67|0
1656505680000|2022-06-29 12:28:00|482.99|480.59|483.07|480.67|483.07|480.67|482.99|480.59|0
1656505720000|2022-06-29 12:28:40|483.17|480.77|483.17|480.77|483.17|480.77|483.17|480.77|0
1656505730000|2022-06-29 12:28:50|483.26|480.86|483.26|480.86|483.26|480.86|483.26|480.86|0
1656505740000|2022-06-29 12:29:00|483.17|480.77|483.07|480.67|483.17|480.77|483.07|480.67|0
1656505750000|2022-06-29 12:29:10|483.26|480.86|483.07|480.67|483.26|480.86|483.07|480.67|0
1656505760000|2022-06-29 12:29:20|482.89|480.49|482.52|480.12|482.89|480.49|482.52|480.12|0
1656505770000|2022-06-29 12:29:30|482.33|479.93|482.52|480.12|482.52|480.12|482.33|479.93|0
1656505780000|2022-06-29 12:29:40|482.8|480.4|482.7|480.3|482.8|480.4|482.7|480.3|0
1656505790000|2022-06-29 12:29:50|482.06|479.66|482.24|479.84|482.24|479.84|482.06|479.66|0
1656505800000|2022-06-29 12:30:00|482.33|479.93|481.5|479.1|482.33|479.93|481.5|479.1|0
1656505810000|2022-06-29 12:30:10|481.59|479.19|482.52|480.12|482.52|480.12|481.32|478.92|0
1656505820000|2022-06-29 12:30:20|483.73|481.33|484.56|482.16|484.56|482.16|483.73|481.33|0
1656505830000|2022-06-29 12:30:30|484.93|482.53|484.56|482.16|484.93|482.53|484.37|481.97|0
1656505840000|2022-06-29 12:30:40|483.73|481.33|484|481.6|484|481.6|483.73|481.33|0
1656505850000|2022-06-29 12:30:50|483.91|481.51|483.36|480.96|483.91|481.51|483.36|480.96|0
1656505860000|2022-06-29 12:31:00|482.61|480.21|482.24|479.84|482.61|480.21|481.78|479.38|0
1656505870000|2022-06-29 12:31:10|482.33|479.93|481.32|478.92|482.33|479.93|481.32|478.92|0
1656505880000|2022-06-29 12:31:20|481.59|479.19|481.96|479.56|481.96|479.56|481.59|479.19|0
1656505890000|2022-06-29 12:31:30|482.33|479.93|483.44|481.04|483.44|481.04|482.33|479.93|0
1656505900000|2022-06-29 12:31:40|483.63|481.23|484.74|482.34|484.74|482.34|483.63|481.23|0
1656505910000|2022-06-29 12:31:50|484.66|482.26|484.47|482.07|484.66|482.26|484.37|481.97|0
1656505920000|2022-06-29 12:32:00|484.56|482.16|486.23|483.83|486.23|483.83|484.56|482.16|0
1656505930000|2022-06-29 12:32:10|485.96|483.56|487.35|484.95|487.35|484.95|485.96|483.56|0
1656505940000|2022-06-29 12:32:20|488.1|485.7|487.72|485.32|488.66|486.26|487.72|485.32|0
1656505950000|2022-06-29 12:32:30|487.82|485.42|487.35|484.95|488.1|485.7|487.35|484.95|0
1656505960000|2022-06-29 12:32:40|487.07|484.67|487.54|485.14|487.54|485.14|487.07|484.67|0
1656505970000|2022-06-29 12:32:50|486.98|484.58|486.98|484.58|486.98|484.58|486.79|484.39|0
1656505980000|2022-06-29 12:33:00|487.54|485.14|488.28|485.88|488.28|485.88|487.54|485.14|0
1656505990000|2022-06-29 12:33:10|487.54|485.14|488.1|485.7|488.1|485.7|487.54|485.14|0
1656506000000|2022-06-29 12:33:20|487.91|485.51|487.54|485.14|488.28|485.88|487.54|485.14|0
1656506010000|2022-06-29 12:33:30|487.72|485.32|487.91|485.51|487.91|485.51|487.54|485.14|0
1656506020000|2022-06-29 12:33:40|488.1|485.7|487.72|485.32|488.1|485.7|487.72|485.32|0
1656506030000|2022-06-29 12:33:50|487.35|484.95|487.54|485.14|487.54|485.14|487.16|484.76|0
1656506040000|2022-06-29 12:34:00|487.35|484.95|486.79|484.39|487.35|484.95|486.6|484.2|0
1656506050000|2022-06-29 12:34:10|486.6|484.2|485.67|483.27|486.6|484.2|485.67|483.27|0
1656506060000|2022-06-29 12:34:20|485.86|483.46|486.05|483.65|486.05|483.65|485.67|483.27|0
1656506070000|2022-06-29 12:34:30|486.6|484.2|486.23|483.83|486.6|484.2|486.23|483.83|0
1656506080000|2022-06-29 12:34:40|486.33|483.93|486.42|484.02|486.6|484.2|486.33|483.93|0
1656506090000|2022-06-29 12:34:50|486.23|483.83|486.05|483.65|486.42|484.02|486.05|483.65|0
1656506100000|2022-06-29 12:35:00|487.35|484.95|487.54|485.14|487.54|485.14|486.89|484.49|0
1656506110000|2022-06-29 12:35:10|487.35|484.95|487.72|485.32|487.72|485.32|487.35|484.95|0
1656506120000|2022-06-29 12:35:20|487.82|485.42|487.72|485.32|488.1|485.7|487.72|485.32|0
1656506130000|2022-06-29 12:35:30|487.16|484.76|487.35|484.95|487.35|484.95|487.16|484.76|0
1656506140000|2022-06-29 12:35:40|487.54|485.14|487.54|485.14|487.54|485.14|487.54|485.14|0
1656506150000|2022-06-29 12:35:50|487.72|485.32|487.72|485.32|487.72|485.32|487.54|485.14|0
1656506160000|2022-06-29 12:36:00|487.63|485.23|488.1|485.7|488.1|485.7|487.54|485.14|0
1656506170000|2022-06-29 12:36:10|488.19|485.79|488.28|485.88|488.28|485.88|488.19|485.79|0
1656506180000|2022-06-29 12:36:20|488.47|486.07|488.57|486.17|488.57|486.17|488.28|485.88|0
1656506190000|2022-06-29 12:36:30|489.22|486.82|490.6|488.2|490.98|488.58|489.22|486.82|0
1656506200000|2022-06-29 12:36:40|489.67|487.27|489.11|486.71|489.67|487.27|489.11|486.71|0
1656506210000|2022-06-29 12:36:50|488.92|486.52|489.02|486.62|489.11|486.71|488.92|486.52|0
1656506220000|2022-06-29 12:37:00|489.11|486.71|488.55|486.15|489.11|486.71|488.36|485.96|0
1656506230000|2022-06-29 12:37:10|488.18|485.78|487.99|485.59|488.18|485.78|487.99|485.59|0
1656506240000|2022-06-29 12:37:20|487.8|485.4|487.25|484.85|487.8|485.4|487.25|484.85|0
1656506250000|2022-06-29 12:37:30|487.34|484.94|487.62|485.22|487.62|485.22|487.34|484.94|0
1656506260000|2022-06-29 12:37:40|487.25|484.85|487.43|485.03|487.62|485.22|487.25|484.85|0
1656506270000|2022-06-29 12:37:50|487.62|485.22|487.99|485.59|487.99|485.59|487.62|485.22|0
1656506280000|2022-06-29 12:38:00|488.27|485.87|487.99|485.59|488.27|485.87|487.62|485.22|0
1656506290000|2022-06-29 12:38:10|488.18|485.78|488.46|486.06|488.46|486.06|487.99|485.59|0
1656506300000|2022-06-29 12:38:20|488.18|485.78|488.92|486.52|488.92|486.52|488.18|485.78|0
1656506310000|2022-06-29 12:38:30|488.65|486.25|489.3|486.9|489.3|486.9|488.65|486.25|0
1656506320000|2022-06-29 12:38:40|489.11|486.71|489.11|486.71|489.3|486.9|489.11|486.71|0
1656506330000|2022-06-29 12:38:50|489.86|487.46|490.14|487.74|490.23|487.83|489.86|487.46|0
1656506340000|2022-06-29 12:39:00|489.86|487.46|490.51|488.11|490.51|488.11|489.86|487.46|0
1656506350000|2022-06-29 12:39:10|490.04|487.64|490.04|487.64|490.23|487.83|489.86|487.46|0
1656506360000|2022-06-29 12:39:20|489.86|487.46|489.48|487.08|490.04|487.64|489.48|487.08|0
1656506370000|2022-06-29 12:39:30|489.67|487.27|489.67|487.27|489.67|487.27|489.48|487.08|0
1656506380000|2022-06-29 12:39:40|489.86|487.46|489.67|487.27|489.86|487.46|489.67|487.27|0
1656506390000|2022-06-29 12:39:50|489.77|487.37|489.86|487.46|490.04|487.64|489.77|487.37|0
1656506400000|2022-06-29 12:40:00|490.04|487.64|489.48|487.08|490.04|487.64|489.3|486.9|0
1656506410000|2022-06-29 12:40:10|489.39|486.99|489.67|487.27|489.67|487.27|489.3|486.9|0
1656506420000|2022-06-29 12:40:20|489.48|487.08|489.67|487.27|489.67|487.27|489.48|487.08|0
1656506430000|2022-06-29 12:40:30|489.86|487.46|490.6|488.2|490.6|488.2|489.86|487.46|0
1656506440000|2022-06-29 12:40:40|490.23|487.83|490.42|488.02|490.42|488.02|490.23|487.83|0
1656506450000|2022-06-29 12:40:50|490.04|487.64|490.23|487.83|490.6|488.2|490.04|487.64|0
1656506460000|2022-06-29 12:41:00|490.04|487.64|489.95|487.55|490.04|487.64|489.95|487.55|0
1656506470000|2022-06-29 12:41:10|490.04|487.64|490.23|487.83|490.33|487.93|490.04|487.64|0
1656506480000|2022-06-29 12:41:20|490.14|487.74|489.95|487.55|490.14|487.74|489.86|487.46|0
1656506490000|2022-06-29 12:41:30|490.23|487.83|490.04|487.64|490.23|487.83|490.04|487.64|0
1656506500000|2022-06-29 12:41:40|489.86|487.46|489.86|487.46|489.86|487.46|489.86|487.46|0
1656506510000|2022-06-29 12:41:50|490.04|487.64|490.04|487.64|490.04|487.64|490.04|487.64|0
1656506520000|2022-06-29 12:42:00|489.95|487.55|489.11|486.71|489.95|487.55|489.11|486.71|0
1656506530000|2022-06-29 12:42:10|489.02|486.62|488.92|486.52|489.02|486.62|488.92|486.52|0
1656506540000|2022-06-29 12:42:20|489.11|486.71|488.92|486.52|489.29|486.89|488.92|486.52|0
1656506550000|2022-06-29 12:42:30|489.11|486.71|489.11|486.71|489.29|486.89|489.11|486.71|0
1656506560000|2022-06-29 12:42:40|489.29|486.89|489.48|487.08|489.48|487.08|489.29|486.89|0
1656506570000|2022-06-29 12:42:50|489.67|487.27|489.67|487.27|489.67|487.27|489.48|487.08|0
1656506580000|2022-06-29 12:43:00|489.39|486.99|488.46|486.06|489.39|486.99|488.46|486.06|0
1656506590000|2022-06-29 12:43:10|488.36|485.96|488.55|486.15|488.55|486.15|488.36|485.96|0
1656506600000|2022-06-29 12:43:20|489.11|486.71|489.11|486.71|489.11|486.71|488.92|486.52|0
1656506610000|2022-06-29 12:43:30|488.92|486.52|488.55|486.15|488.92|486.52|488.36|485.96|0
1656506620000|2022-06-29 12:43:40|488.73|486.33|488.73|486.33|488.73|486.33|488.55|486.15|0
1656506630000|2022-06-29 12:43:50|488.18|485.78|488.18|485.78|488.18|485.78|488.18|485.78|0
1656506640000|2022-06-29 12:44:00|487.99|485.59|487.62|485.22|487.99|485.59|487.62|485.22|0
1656506650000|2022-06-29 12:44:10|487.8|485.4|487.62|485.22|487.9|485.5|487.62|485.22|0
1656506660000|2022-06-29 12:44:20|487.8|485.4|487.71|485.31|487.8|485.4|487.62|485.22|0
1656506670000|2022-06-29 12:44:30|487.8|485.4|487.62|485.22|487.99|485.59|487.62|485.22|0
1656506680000|2022-06-29 12:44:40|487.8|485.4|487.8|485.4|487.8|485.4|487.8|485.4|0
1656506690000|2022-06-29 12:44:50|487.43|485.03|487.43|485.03|487.43|485.03|487.24|484.84|0
1656506700000|2022-06-29 12:45:00|487.62|485.22|487.8|485.4|487.8|485.4|487.62|485.22|0
1656506710000|2022-06-29 12:45:10|487.62|485.22|487.62|485.22|487.62|485.22|487.62|485.22|0
1656506720000|2022-06-29 12:45:20|487.8|485.4|487.99|485.59|487.99|485.59|487.8|485.4|0
1656506730000|2022-06-29 12:45:30|488.55|486.15|488.73|486.33|488.92|486.52|488.55|486.15|0
1656506740000|2022-06-29 12:45:40|488.55|486.15|488.36|485.96|488.73|486.33|488.36|485.96|0
1656506750000|2022-06-29 12:45:50|488.27|485.87|488.27|485.87|488.55|486.15|488.27|485.87|0
1656506760000|2022-06-29 12:46:00|488.08|485.68|487.8|485.4|488.08|485.68|487.62|485.22|0
1656506770000|2022-06-29 12:46:10|487.62|485.22|487.62|485.22|487.71|485.31|487.62|485.22|0
1656506780000|2022-06-29 12:46:20|487.8|485.4|487.99|485.59|487.99|485.59|487.8|485.4|0
1656506790000|2022-06-29 12:46:30|488.08|485.68|487.61|485.21|488.08|485.68|487.61|485.21|0
1656506800000|2022-06-29 12:46:40|487.71|485.31|487.43|485.03|487.8|485.4|487.43|485.03|0
1656506810000|2022-06-29 12:46:50|487.53|485.13|487.43|485.03|487.53|485.13|487.43|485.03|0
1656506820000|2022-06-29 12:47:00|487.24|484.84|487.24|484.84|487.43|485.03|487.24|484.84|0
1656506830000|2022-06-29 12:47:10|487.06|484.66|486.13|483.73|487.06|484.66|485.75|483.35|0
1656506840000|2022-06-29 12:47:20|485.94|483.54|485.94|483.54|486.13|483.73|485.75|483.35|0
1656506850000|2022-06-29 12:47:30|486.13|483.73|486.31|483.91|486.31|483.91|485.94|483.54|0
1656506860000|2022-06-29 12:47:40|486.13|483.73|486.13|483.73|486.13|483.73|485.94|483.54|0
1656506870000|2022-06-29 12:47:50|486.22|483.82|486.31|483.91|486.31|483.91|486.13|483.73|0
1656506880000|2022-06-29 12:48:00|486.5|484.1|487.06|484.66|487.06|484.66|486.5|484.1|0
1656506890000|2022-06-29 12:48:10|487.24|484.84|487.71|485.31|487.71|485.31|487.24|484.84|0
1656506900000|2022-06-29 12:48:20|487.61|485.21|487.8|485.4|487.8|485.4|487.61|485.21|0
1656506910000|2022-06-29 12:48:30|487.71|485.31|488.08|485.68|488.08|485.68|487.71|485.31|0
1656506920000|2022-06-29 12:48:40|488.17|485.77|487.99|485.59|488.36|485.96|487.99|485.59|0
1656506930000|2022-06-29 12:48:50|488.08|485.68|488.08|485.68|488.08|485.68|488.08|485.68|0
1656506940000|2022-06-29 12:49:00|488.17|485.77|487.43|485.03|488.17|485.77|487.43|485.03|0
1656506950000|2022-06-29 12:49:10|487.61|485.21|487.8|485.4|487.8|485.4|487.43|485.03|0
1656506960000|2022-06-29 12:49:20|487.24|484.84|487.43|485.03|487.43|485.03|487.24|484.84|0
1656506970000|2022-06-29 12:49:30|487.24|484.84|486.87|484.47|487.24|484.84|486.87|484.47|0
1656506980000|2022-06-29 12:49:40|487.06|484.66|487.06|484.66|487.24|484.84|487.06|484.66|0
1656506990000|2022-06-29 12:49:50|487.15|484.75|487.61|485.21|487.61|485.21|487.15|484.75|0
1656507000000|2022-06-29 12:50:00|487.99|485.59|487.8|485.4|487.99|485.59|487.34|484.94|0
1656507010000|2022-06-29 12:50:10|487.61|485.21|487.61|485.21|487.61|485.21|487.61|485.21|0
1656507020000|2022-06-29 12:50:20|487.43|485.03|487.43|485.03|487.43|485.03|487.43|485.03|0
1656507030000|2022-06-29 12:50:30|487.24|484.84|487.52|485.12|487.52|485.12|487.24|484.84|0
1656507040000|2022-06-29 12:50:40|487.61|485.21|487.43|485.03|487.61|485.21|487.43|485.03|0
1656507050000|2022-06-29 12:50:50|487.34|484.94|487.24|484.84|487.43|485.03|487.24|484.84|0
1656507060000|2022-06-29 12:51:00|487.34|484.94|486.97|484.57|487.34|484.94|486.87|484.47|0
1656507070000|2022-06-29 12:51:10|486.87|484.47|486.68|484.28|486.87|484.47|486.68|484.28|0
1656507080000|2022-06-29 12:51:20|486.59|484.19|486.31|483.91|486.59|484.19|486.31|483.91|0
1656507090000|2022-06-29 12:51:30|486.5|484.1|486.5|484.1|486.5|484.1|486.31|483.91|0
1656507100000|2022-06-29 12:51:40|486.87|484.47|486.87|484.47|486.87|484.47|486.87|484.47|0
1656507110000|2022-06-29 12:51:50|487.05|484.65|487.05|484.65|487.05|484.65|487.05|484.65|0
1656507120000|2022-06-29 12:52:00|486.87|484.47|486.31|483.91|486.87|484.47|486.31|483.91|0
1656507130000|2022-06-29 12:52:10|485.75|483.35|485.94|483.54|485.94|483.54|485.75|483.35|0
1656507140000|2022-06-29 12:52:20|486.12|483.72|486.31|483.91|486.5|484.1|485.94|483.54|0
1656507150000|2022-06-29 12:52:30|486.41|484.01|486.31|483.91|486.5|484.1|486.31|483.91|0
1656507160000|2022-06-29 12:52:40|486.12|483.72|486.22|483.82|486.31|483.91|486.12|483.72|0
1656507170000|2022-06-29 12:52:50|486.5|484.1|486.5|484.1|486.5|484.1|486.5|484.1|0
1656507180000|2022-06-29 12:53:00|486.68|484.28|486.68|484.28|486.68|484.28|486.59|484.19|0
1656507200000|2022-06-29 12:53:20|486.78|484.38|486.78|484.38|486.78|484.38|486.68|484.28|0
1656507210000|2022-06-29 12:53:30|486.87|484.47|486.5|484.1|486.87|484.47|486.5|484.1|0
1656507220000|2022-06-29 12:53:40|486.68|484.28|486.31|483.91|486.68|484.28|486.31|483.91|0
1656507230000|2022-06-29 12:53:50|486.5|484.1|486.87|484.47|486.87|484.47|486.5|484.1|0
1656507240000|2022-06-29 12:54:00|486.68|484.28|487.05|484.65|487.05|484.65|486.68|484.28|0
1656507250000|2022-06-29 12:54:10|486.87|484.47|486.5|484.1|487.05|484.65|486.5|484.1|0
1656507260000|2022-06-29 12:54:20|486.31|483.91|486.49|484.09|486.49|484.09|486.31|483.91|0
1656507270000|2022-06-29 12:54:30|486.87|484.47|486.68|484.28|486.87|484.47|486.68|484.28|0
1656507280000|2022-06-29 12:54:40|486.49|484.09|486.49|484.09|486.68|484.28|486.49|484.09|0
1656507290000|2022-06-29 12:54:50|486.68|484.28|486.87|484.47|486.87|484.47|486.68|484.28|0
1656507300000|2022-06-29 12:55:00|487.34|484.94|487.34|484.94|487.34|484.94|487.34|484.94|0
1656507310000|2022-06-29 12:55:10|487.24|484.84|487.43|485.03|487.43|485.03|487.24|484.84|0
1656507320000|2022-06-29 12:55:20|487.61|485.21|487.98|485.58|487.98|485.58|487.61|485.21|0
1656507330000|2022-06-29 12:55:30|487.8|485.4|487.8|485.4|487.8|485.4|487.61|485.21|0
1656507340000|2022-06-29 12:55:40|487.61|485.21|487.98|485.58|487.98|485.58|487.61|485.21|0
1656507350000|2022-06-29 12:55:50|488.17|485.77|488.17|485.77|488.17|485.77|488.17|485.77|0
1656507360000|2022-06-29 12:56:00|488.45|486.05|489.1|486.7|489.1|486.7|488.45|486.05|0
1656507370000|2022-06-29 12:56:10|489.29|486.89|488.73|486.33|489.29|486.89|488.73|486.33|0
1656507380000|2022-06-29 12:56:20|488.54|486.14|488.36|485.96|488.54|486.14|488.36|485.96|0
1656507390000|2022-06-29 12:56:30|488.17|485.77|488.36|485.96|488.36|485.96|488.17|485.77|0
1656507400000|2022-06-29 12:56:40|488.73|486.33|488.92|486.52|488.92|486.52|488.73|486.33|0
1656507410000|2022-06-29 12:56:50|488.73|486.33|489.39|486.99|489.39|486.99|488.73|486.33|0
1656507420000|2022-06-29 12:57:00|489.48|487.08|489.48|487.08|489.57|487.17|489.48|487.08|0
1656507430000|2022-06-29 12:57:10|489.29|486.89|488.73|486.33|489.29|486.89|488.73|486.33|0
1656507440000|2022-06-29 12:57:20|488.54|486.14|488.92|486.52|488.92|486.52|488.45|486.05|0
1656507450000|2022-06-29 12:57:30|488.64|486.24|488.73|486.33|488.92|486.52|488.64|486.24|0
1656507460000|2022-06-29 12:57:40|488.92|486.52|489.1|486.7|489.1|486.7|488.92|486.52|0
1656507470000|2022-06-29 12:57:50|488.92|486.52|488.54|486.14|488.92|486.52|488.54|486.14|0
1656507480000|2022-06-29 12:58:00|488.36|485.96|488.54|486.14|488.54|486.14|488.27|485.87|0
1656507490000|2022-06-29 12:58:10|488.36|485.96|488.54|486.14|488.73|486.33|488.36|485.96|0
1656507500000|2022-06-29 12:58:20|488.36|485.96|488.54|486.14|488.54|486.14|488.36|485.96|0
1656507510000|2022-06-29 12:58:30|488.36|485.96|488.73|486.33|488.73|486.33|488.36|485.96|0
1656507520000|2022-06-29 12:58:40|489.1|486.7|488.45|486.05|489.1|486.7|488.45|486.05|0
1656507530000|2022-06-29 12:58:50|488.36|485.96|488.17|485.77|488.36|485.96|487.98|485.58|0
1656507540000|2022-06-29 12:59:00|488.08|485.68|487.61|485.21|488.08|485.68|487.61|485.21|0
1656507550000|2022-06-29 12:59:10|487.8|485.4|486.87|484.47|487.8|485.4|486.87|484.47|0
1656507560000|2022-06-29 12:59:20|486.68|484.28|486.68|484.28|486.68|484.28|486.68|484.28|0
1656507570000|2022-06-29 12:59:30|486.87|484.47|487.24|484.84|487.24|484.84|486.87|484.47|0
1656507580000|2022-06-29 12:59:40|487.42|485.02|487.24|484.84|487.42|485.02|487.15|484.75|0
1656507590000|2022-06-29 12:59:50|486.96|484.56|487.42|485.02|487.42|485.02|486.96|484.56|0
1656507600000|2022-06-29 13:00:00|487.61|485.21|487.8|485.4|487.8|485.4|487.61|485.21|0
1656507610000|2022-06-29 13:00:10|487.71|485.31|487.61|485.21|487.71|485.31|487.61|485.21|0
1656507620000|2022-06-29 13:00:20|487.8|485.4|488.17|485.77|488.17|485.77|487.8|485.4|0
1656507630000|2022-06-29 13:00:30|488.27|485.87|488.27|485.87|488.36|485.96|488.27|485.87|0
1656507640000|2022-06-29 13:00:40|486.87|484.47|486.49|484.09|486.87|484.47|486.49|484.09|0
1656507650000|2022-06-29 13:00:50|486.31|483.91|486.31|483.91|486.49|484.09|486.31|483.91|0
1656507660000|2022-06-29 13:01:00|485.93|483.53|485.19|482.79|485.93|483.53|485.19|482.79|0
1656507670000|2022-06-29 13:01:10|485.01|482.61|484.08|481.68|485.01|482.61|484.08|481.68|0
1656507680000|2022-06-29 13:01:20|483.89|481.49|484.45|482.05|484.45|482.05|483.8|481.4|0
1656507690000|2022-06-29 13:01:30|484.82|482.42|484.82|482.42|484.82|482.42|484.63|482.23|0
1656507700000|2022-06-29 13:01:40|484.73|482.33|484.36|481.96|484.73|482.33|484.36|481.96|0
1656507710000|2022-06-29 13:01:50|484.08|481.68|483.89|481.49|484.08|481.68|483.89|481.49|0
1656507720000|2022-06-29 13:02:00|484.08|481.68|484.08|481.68|484.08|481.68|483.89|481.49|0
1656507730000|2022-06-29 13:02:10|483.89|481.49|484.82|482.42|484.82|482.42|483.89|481.49|0
1656507740000|2022-06-29 13:02:20|485|482.6|484.82|482.42|485|482.6|484.45|482.05|0
1656507750000|2022-06-29 13:02:30|484.73|482.33|484.63|482.23|484.82|482.42|484.63|482.23|0
1656507760000|2022-06-29 13:02:40|484.45|482.05|484.45|482.05|484.45|482.05|484.26|481.86|0
1656507770000|2022-06-29 13:02:50|484.63|482.23|484.45|482.05|484.63|482.23|484.45|482.05|0
1656507780000|2022-06-29 13:03:00|484.26|481.86|484.08|481.68|484.26|481.86|484.08|481.68|0
1656507790000|2022-06-29 13:03:10|484.26|481.86|484.08|481.68|484.26|481.86|484.08|481.68|0
1656507800000|2022-06-29 13:03:20|483.89|481.49|483.52|481.12|484.08|481.68|483.52|481.12|0
1656507810000|2022-06-29 13:03:30|483.33|480.93|483.52|481.12|483.7|481.3|483.33|480.93|0
1656507820000|2022-06-29 13:03:40|483.7|481.3|484.82|482.42|484.82|482.42|483.7|481.3|0
1656507830000|2022-06-29 13:03:50|485|482.6|485.75|483.35|485.75|483.35|485|482.6|0
1656507840000|2022-06-29 13:04:00|485.56|483.16|485.56|483.16|485.66|483.26|485.56|483.16|0
1656507850000|2022-06-29 13:04:10|485|482.6|484.82|482.42|485|482.6|484.63|482.23|0
1656507860000|2022-06-29 13:04:20|484.63|482.23|483.89|481.49|484.63|482.23|483.89|481.49|0
1656507870000|2022-06-29 13:04:30|484.08|481.68|483.89|481.49|484.26|481.86|483.89|481.49|0
1656507880000|2022-06-29 13:04:40|484.08|481.68|484.26|481.86|484.26|481.86|484.08|481.68|0
1656507890000|2022-06-29 13:04:50|484.63|482.23|484.63|482.23|484.63|482.23|484.63|482.23|0
1656507900000|2022-06-29 13:05:00|484.08|481.68|483.7|481.3|484.08|481.68|483.52|481.12|0
1656507910000|2022-06-29 13:05:10|484.45|482.05|484.08|481.68|484.45|482.05|483.89|481.49|0
1656507920000|2022-06-29 13:05:20|484.45|482.05|485.19|482.79|485.19|482.79|484.26|481.86|0
1656507930000|2022-06-29 13:05:30|485.38|482.98|484.91|482.51|485.38|482.98|484.91|482.51|0
1656507940000|2022-06-29 13:05:40|485.29|482.89|484.91|482.51|485.29|482.89|484.82|482.42|0
1656507950000|2022-06-29 13:05:50|484.82|482.42|484.63|482.23|484.82|482.42|484.63|482.23|0
1656507960000|2022-06-29 13:06:00|484.26|481.86|484.26|481.86|484.26|481.86|483.89|481.49|0
1656507970000|2022-06-29 13:06:10|484.07|481.67|485|482.6|485|482.6|484.07|481.67|0
1656507980000|2022-06-29 13:06:20|484.82|482.42|485|482.6|485|482.6|484.82|482.42|0
1656507990000|2022-06-29 13:06:30|485.19|482.79|485|482.6|485.19|482.79|485|482.6|0
1656508000000|2022-06-29 13:06:40|484.63|482.23|484.63|482.23|485|482.6|484.63|482.23|0
1656508010000|2022-06-29 13:06:50|484.82|482.42|485|482.6|485|482.6|484.82|482.42|0
1656508020000|2022-06-29 13:07:00|484.63|482.23|483.99|481.59|484.63|482.23|483.99|481.59|0
1656508030000|2022-06-29 13:07:10|484.07|481.67|484.45|482.05|484.45|482.05|484.07|481.67|0
1656508040000|2022-06-29 13:07:20|484.73|482.33|484.63|482.23|484.73|482.33|484.45|482.05|0
1656508050000|2022-06-29 13:07:30|484.82|482.42|484.63|482.23|485|482.6|484.63|482.23|0
1656508060000|2022-06-29 13:07:40|484.82|482.42|484.91|482.51|484.91|482.51|484.63|482.23|0
1656508070000|2022-06-29 13:07:50|485.19|482.79|485.93|483.53|486.12|483.72|485.19|482.79|0
1656508080000|2022-06-29 13:08:00|486.12|483.72|486.49|484.09|486.49|484.09|485.93|483.53|0
1656508090000|2022-06-29 13:08:10|486.4|484|486.4|484|486.4|484|486.3|483.9|0
1656508100000|2022-06-29 13:08:20|486.12|483.72|486.96|484.56|486.96|484.56|486.12|483.72|0
1656508110000|2022-06-29 13:08:30|487.05|484.65|486.12|483.72|487.05|484.65|486.12|483.72|0
1656508120000|2022-06-29 13:08:40|486.68|484.28|486.49|484.09|486.86|484.46|486.49|484.09|0
1656508130000|2022-06-29 13:08:50|486.4|484|486.49|484.09|486.68|484.28|486.4|484|0
1656508140000|2022-06-29 13:09:00|486.3|483.9|486.12|483.72|486.3|483.9|486.12|483.72|0
1656508150000|2022-06-29 13:09:10|485.75|483.35|485.56|483.16|485.93|483.53|485.56|483.16|0
1656508160000|2022-06-29 13:09:20|485.37|482.97|485|482.6|485.37|482.97|485|482.6|0
1656508170000|2022-06-29 13:09:30|484.82|482.42|485.62|483.22|485.62|483.22|484.82|482.42|0
1656508180000|2022-06-29 13:09:40|485.81|483.41|485.06|482.66|485.81|483.41|485.06|482.66|0
1656508190000|2022-06-29 13:09:50|485.25|482.85|485.25|482.85|485.44|483.04|485.25|482.85|0
1656508200000|2022-06-29 13:10:00|484.69|482.29|484.88|482.48|484.88|482.48|484.51|482.11|0
1656508210000|2022-06-29 13:10:10|485.06|482.66|485.25|482.85|485.25|482.85|485.06|482.66|0
1656508220000|2022-06-29 13:10:20|484.88|482.48|485.16|482.76|485.16|482.76|484.88|482.48|0
1656508230000|2022-06-29 13:10:30|485.06|482.66|484.97|482.57|485.25|482.85|484.97|482.57|0
1656508240000|2022-06-29 13:10:40|484.51|482.11|484.51|482.11|484.51|482.11|484.51|482.11|0
1656508250000|2022-06-29 13:10:50|484.42|482.02|483.95|481.55|484.42|482.02|483.95|481.55|0
1656508260000|2022-06-29 13:11:00|484.32|481.92|484.32|481.92|484.32|481.92|484.14|481.74|0
1656508270000|2022-06-29 13:11:10|484.14|481.74|484.32|481.92|484.32|481.92|484.14|481.74|0
1656508280000|2022-06-29 13:11:20|484.14|481.74|484.14|481.74|484.14|481.74|484.14|481.74|0
1656508290000|2022-06-29 13:11:30|483.21|480.81|482.65|480.25|483.21|480.81|482.65|480.25|0
1656508300000|2022-06-29 13:11:40|482.84|480.44|483.02|480.62|483.21|480.81|482.84|480.44|0
1656508310000|2022-06-29 13:11:50|482.57|480.17|482.65|480.25|482.84|480.44|482.47|480.07|0
1656508320000|2022-06-29 13:12:00|482.57|480.17|482.28|479.88|482.57|480.17|482.28|479.88|0
1656508330000|2022-06-29 13:12:10|482.47|480.07|482.47|480.07|482.65|480.25|482.47|480.07|0
1656508340000|2022-06-29 13:12:20|482.65|480.25|482.65|480.25|482.65|480.25|482.65|480.25|0
1656508350000|2022-06-29 13:12:30|482.47|480.07|482.84|480.44|483.02|480.62|482.47|480.07|0
1656508360000|2022-06-29 13:12:40|483.02|480.62|482.84|480.44|483.02|480.62|482.84|480.44|0
1656508370000|2022-06-29 13:12:50|483.02|480.62|483.02|480.62|483.02|480.62|483.02|480.62|0
1656508380000|2022-06-29 13:13:00|482.65|480.25|482.65|480.25|482.84|480.44|482.47|480.07|0
1656508390000|2022-06-29 13:13:10|482.84|480.44|482.65|480.25|482.84|480.44|482.28|479.88|0
1656508400000|2022-06-29 13:13:20|482.84|480.44|482.65|480.25|482.84|480.44|482.65|480.25|0
1656508410000|2022-06-29 13:13:30|482.84|480.44|482.65|480.25|482.84|480.44|482.65|480.25|0
1656508420000|2022-06-29 13:13:40|482.56|480.16|482.84|480.44|482.84|480.44|482.56|480.16|0
1656508430000|2022-06-29 13:13:50|483.02|480.62|482.84|480.44|483.02|480.62|482.84|480.44|0
1656508440000|2022-06-29 13:14:00|482.75|480.35|482.84|480.44|482.84|480.44|482.65|480.25|0
1656508450000|2022-06-29 13:14:10|482.65|480.25|482.47|480.07|482.65|480.25|482.47|480.07|0
1656508460000|2022-06-29 13:14:20|482.28|479.88|482.47|480.07|482.47|480.07|482.28|479.88|0
1656508470000|2022-06-29 13:14:30|482.65|480.25|482.65|480.25|482.65|480.25|482.47|480.07|0
1656508480000|2022-06-29 13:14:40|482.75|480.35|482.47|480.07|482.75|480.35|482.28|479.88|0
1656508490000|2022-06-29 13:14:50|482.65|480.25|482.84|480.44|482.84|480.44|482.47|480.07|0
1656508500000|2022-06-29 13:15:00|483.02|480.62|482.65|480.25|483.02|480.62|482.65|480.25|0
1656508510000|2022-06-29 13:15:10|483.02|480.62|482.84|480.44|483.02|480.62|482.84|480.44|0
1656508520000|2022-06-29 13:15:20|482.75|480.35|483.02|480.62|483.02|480.62|482.75|480.35|0
1656508530000|2022-06-29 13:15:30|484.13|481.73|484.13|481.73|484.13|481.73|483.95|481.55|0
1656508540000|2022-06-29 13:15:40|485.06|482.66|485.25|482.85|485.43|483.03|485.06|482.66|0
1656508550000|2022-06-29 13:15:50|485.43|483.03|485.25|482.85|485.43|483.03|485.06|482.66|0
1656508560000|2022-06-29 13:16:00|485.06|482.66|483.95|481.55|485.06|482.66|483.95|481.55|0
1656508570000|2022-06-29 13:16:10|483.76|481.36|483.76|481.36|483.95|481.55|483.58|481.18|0
1656508580000|2022-06-29 13:16:20|483.58|481.18|483.76|481.36|483.76|481.36|483.21|480.81|0
1656508590000|2022-06-29 13:16:30|483.58|481.18|484.05|481.65|484.05|481.65|483.58|481.18|0
1656508600000|2022-06-29 13:16:40|483.95|481.55|483.86|481.46|483.95|481.55|483.86|481.46|0
1656508610000|2022-06-29 13:16:50|483.58|481.18|484.88|482.48|484.88|482.48|483.58|481.18|0
1656508620000|2022-06-29 13:17:00|483.95|481.55|484.13|481.73|484.13|481.73|483.58|481.18|0
1656508630000|2022-06-29 13:17:10|484.32|481.92|484.42|482.02|484.42|482.02|484.32|481.92|0
1656508640000|2022-06-29 13:17:20|484.32|481.92|482.65|480.25|484.32|481.92|482.65|480.25|0
1656508650000|2022-06-29 13:17:30|482.84|480.44|482.65|480.25|482.84|480.44|482.47|480.07|0
1656508660000|2022-06-29 13:17:40|482.47|480.07|482.47|480.07|482.56|480.16|482.47|480.07|0
1656508670000|2022-06-29 13:17:50|482.1|479.7|482.47|480.07|482.47|480.07|482.1|479.7|0
1656508680000|2022-06-29 13:18:00|482.65|480.25|482.84|480.44|482.84|480.44|482.47|480.07|0
1656508690000|2022-06-29 13:18:10|483.58|481.18|483.58|481.18|483.58|481.18|483.39|480.99|0
1656508700000|2022-06-29 13:18:20|483.39|480.99|483.39|480.99|483.49|481.09|483.39|480.99|0
1656508710000|2022-06-29 13:18:30|483.58|481.18|483.02|480.62|483.58|481.18|483.02|480.62|0
1656508720000|2022-06-29 13:18:40|482.84|480.44|481.73|479.33|482.84|480.44|481.54|479.14|0
1656508730000|2022-06-29 13:18:50|481.54|479.14|481.17|478.77|481.54|479.14|481.17|478.77|0
1656508740000|2022-06-29 13:19:00|481.36|478.96|480.8|478.4|481.36|478.96|480.8|478.4|0
1656508750000|2022-06-29 13:19:10|480.62|478.22|480.99|478.59|480.99|478.59|480.62|478.22|0
1656508760000|2022-06-29 13:19:20|481.17|478.77|480.8|478.4|481.17|478.77|480.8|478.4|0
1656508770000|2022-06-29 13:19:30|480.43|478.03|480.06|477.66|480.43|478.03|480.06|477.66|0
1656508780000|2022-06-29 13:19:40|479.69|477.29|479.69|477.29|479.88|477.48|479.69|477.29|0
1656508790000|2022-06-29 13:19:50|479.51|477.11|480.06|477.66|480.06|477.66|479.33|476.93|0
1656508800000|2022-06-29 13:20:00|480.43|478.03|480.71|478.31|480.71|478.31|480.43|478.03|0
1656508810000|2022-06-29 13:20:10|480.8|478.4|480.06|477.66|480.8|478.4|480.06|477.66|0
1656508820000|2022-06-29 13:20:20|480.25|477.85|479.88|477.48|480.25|477.85|479.88|477.48|0
1656508830000|2022-06-29 13:20:30|480.06|477.66|480.34|477.94|480.34|477.94|480.06|477.66|0
1656508840000|2022-06-29 13:20:40|480.43|478.03|480.62|478.22|480.8|478.4|480.43|478.03|0
1656508850000|2022-06-29 13:20:50|480.8|478.4|480.62|478.22|480.8|478.4|480.43|478.03|0
1656508860000|2022-06-29 13:21:00|480.71|478.31|480.99|478.59|480.99|478.59|480.71|478.31|0
1656508870000|2022-06-29 13:21:10|481.17|478.77|480.99|478.59|481.17|478.77|480.8|478.4|0
1656508880000|2022-06-29 13:21:20|481.17|478.77|480.99|478.59|481.17|478.77|480.99|478.59|0
1656508890000|2022-06-29 13:21:30|481.36|478.96|481.36|478.96|481.36|478.96|481.27|478.87|0
1656508900000|2022-06-29 13:21:40|480.99|478.59|481.36|478.96|481.36|478.96|480.99|478.59|0
1656508910000|2022-06-29 13:21:50|480.99|478.59|481.91|479.51|481.91|479.51|480.99|478.59|0
1656508920000|2022-06-29 13:22:00|482.47|480.07|482.28|479.88|482.47|480.07|482.28|479.88|0
1656508930000|2022-06-29 13:22:10|482.1|479.7|481.91|479.51|482.1|479.7|481.91|479.51|0
1656508940000|2022-06-29 13:22:20|481.73|479.33|481.91|479.51|481.91|479.51|481.54|479.14|0
1656508950000|2022-06-29 13:22:30|482.28|479.88|482.1|479.7|482.28|479.88|482.1|479.7|0
1656508960000|2022-06-29 13:22:40|481.91|479.51|482.28|479.88|482.28|479.88|481.91|479.51|0
1656508970000|2022-06-29 13:22:50|482.47|480.07|482.47|480.07|482.47|480.07|482.28|479.88|0
1656508980000|2022-06-29 13:23:00|483.02|480.62|482.47|480.07|483.02|480.62|482.47|480.07|0
1656508990000|2022-06-29 13:23:10|482.65|480.25|482.65|480.25|482.65|480.25|482.65|480.25|0
1656509000000|2022-06-29 13:23:20|482.46|480.06|482.01|479.61|482.46|480.06|481.91|479.51|0
1656509010000|2022-06-29 13:23:30|481.91|479.51|482.09|479.69|482.09|479.69|481.91|479.51|0
1656509020000|2022-06-29 13:23:40|482.28|479.88|482.28|479.88|482.46|480.06|482.28|479.88|0
1656509030000|2022-06-29 13:23:50|482.46|480.06|482.46|480.06|482.46|480.06|482.28|479.88|0
1656509040000|2022-06-29 13:24:00|482.65|480.25|482.65|480.25|482.83|480.43|482.65|480.25|0
1656509050000|2022-06-29 13:24:10|482.28|479.88|482.01|479.61|482.28|479.88|482.01|479.61|0
1656509060000|2022-06-29 13:24:20|482.09|479.69|481.72|479.32|482.09|479.69|481.72|479.32|0
1656509070000|2022-06-29 13:24:30|481.91|479.51|482.28|479.88|482.28|479.88|481.72|479.32|0
1656509080000|2022-06-29 13:24:40|482.46|480.06|482.46|480.06|482.46|480.06|482.28|479.88|0
1656509090000|2022-06-29 13:24:50|482.28|479.88|481.91|479.51|482.28|479.88|481.91|479.51|0
1656509100000|2022-06-29 13:25:00|481.72|479.32|482.75|480.35|482.75|480.35|481.72|479.32|0
1656509110000|2022-06-29 13:25:10|482.09|479.69|482.09|479.69|482.28|479.88|481.91|479.51|0
1656509120000|2022-06-29 13:25:20|482.19|479.79|482.46|480.06|482.46|480.06|482.19|479.79|0
1656509130000|2022-06-29 13:25:30|482.28|479.88|482.19|479.79|482.28|479.88|482.09|479.69|0
1656509140000|2022-06-29 13:25:40|482.09|479.69|482.46|480.06|482.46|480.06|482.09|479.69|0
1656509150000|2022-06-29 13:25:50|482.65|480.25|483.02|480.62|483.02|480.62|482.65|480.25|0
1656509160000|2022-06-29 13:26:00|483.2|480.8|483.67|481.27|483.76|481.36|483.2|480.8|0
1656509170000|2022-06-29 13:26:10|483.76|481.36|483.95|481.55|483.95|481.55|483.76|481.36|0
1656509180000|2022-06-29 13:26:20|484.23|481.83|484.32|481.92|484.41|482.01|484.23|481.83|0
1656509190000|2022-06-29 13:26:30|484.69|482.29|484.5|482.1|484.69|482.29|484.5|482.1|0
1656509200000|2022-06-29 13:26:40|484.32|481.92|484.41|482.01|484.41|482.01|484.13|481.73|0
1656509210000|2022-06-29 13:26:50|484.32|481.92|484.5|482.1|484.5|482.1|484.32|481.92|0
1656509220000|2022-06-29 13:27:00|484.41|482.01|484.87|482.47|484.87|482.47|484.41|482.01|0
1656509230000|2022-06-29 13:27:10|484.69|482.29|485.06|482.66|485.06|482.66|484.69|482.29|0
1656509240000|2022-06-29 13:27:20|485.15|482.75|485.24|482.84|485.43|483.03|485.15|482.75|0
1656509250000|2022-06-29 13:27:30|485.43|483.03|485.15|482.75|485.43|483.03|485.06|482.66|0
1656509260000|2022-06-29 13:27:40|484.87|482.47|484.87|482.47|484.87|482.47|484.32|481.92|0
1656509270000|2022-06-29 13:27:50|484.5|482.1|484.69|482.29|484.87|482.47|484.5|482.1|0
1656509280000|2022-06-29 13:28:00|485.06|482.66|485.61|483.21|485.61|483.21|485.06|482.66|0
1656509290000|2022-06-29 13:28:10|486.36|483.96|485.61|483.21|486.36|483.96|485.61|483.21|0
1656509300000|2022-06-29 13:28:20|485.24|482.84|485.61|483.21|485.8|483.4|485.24|482.84|0
1656509310000|2022-06-29 13:28:30|485.8|483.4|485.43|483.03|485.8|483.4|485.43|483.03|0
1656509320000|2022-06-29 13:28:40|485.24|482.84|485.24|482.84|485.24|482.84|485.24|482.84|0
1656509330000|2022-06-29 13:28:50|485.15|482.75|485.15|482.75|485.15|482.75|485.15|482.75|0
1656509340000|2022-06-29 13:29:00|485.24|482.84|484.5|482.1|485.43|483.03|484.5|482.1|0
1656509350000|2022-06-29 13:29:10|483.94|481.54|483.39|480.99|483.94|481.54|483.39|480.99|0
1656509360000|2022-06-29 13:29:20|483.76|481.36|482.83|480.43|483.76|481.36|482.83|480.43|0
1656509370000|2022-06-29 13:29:30|483.02|480.62|483.39|480.99|483.39|480.99|483.02|480.62|0
1656509380000|2022-06-29 13:29:40|483.94|481.54|485.06|482.66|485.06|482.66|483.76|481.36|0
1656509390000|2022-06-29 13:29:50|485.24|482.84|485.24|482.84|485.24|482.84|484.87|482.47|0
1656509400000|2022-06-29 13:30:00|484.69|482.29|483.94|481.54|484.69|482.29|483.2|480.8|0
1656509410000|2022-06-29 13:30:10|484.5|482.1|484.87|482.47|485.43|483.03|484.5|482.1|0
1656509420000|2022-06-29 13:30:20|485.61|483.21|482.46|480.06|485.61|483.21|482.09|479.69|0
1656509430000|2022-06-29 13:30:30|483.02|480.62|483.76|481.36|483.76|481.36|483.02|480.62|0
1656509440000|2022-06-29 13:30:40|484.13|481.73|485.43|483.03|485.61|483.21|484.13|481.73|0
1656509450000|2022-06-29 13:30:50|485.98|483.58|485.61|483.21|486.73|484.33|485.61|483.21|0
1656509460000|2022-06-29 13:31:00|485.43|483.03|487.1|484.7|487.1|484.7|485.43|483.03|0
1656509470000|2022-06-29 13:31:10|487.47|485.07|485.06|482.66|487.47|485.07|485.06|482.66|0
1656509480000|2022-06-29 13:31:20|484.69|482.29|485.24|482.84|485.24|482.84|484.69|482.29|0
1656509490000|2022-06-29 13:31:30|486.17|483.77|486.91|484.51|487.1|484.7|486.17|483.77|0
1656509500000|2022-06-29 13:31:40|488.4|486|488.59|486.19|489.89|487.49|488.4|486|0
1656509510000|2022-06-29 13:31:50|488.96|486.56|491.01|488.61|491.01|488.61|488.96|486.56|0
1656509520000|2022-06-29 13:32:00|491.57|489.17|492.51|490.11|492.51|490.11|491.57|489.17|0
1656509530000|2022-06-29 13:32:10|492.32|489.92|493.07|490.67|493.63|491.23|492.32|489.92|0
1656509540000|2022-06-29 13:32:20|493.63|491.23|494.38|491.98|494.38|491.98|493.63|491.23|0
1656509550000|2022-06-29 13:32:30|493.63|491.23|493.63|491.23|493.82|491.42|493.63|491.23|0
1656509560000|2022-06-29 13:32:40|493.07|490.67|493.07|490.67|493.07|490.67|492.98|490.58|0
1656509570000|2022-06-29 13:32:50|492.88|490.48|491.95|489.55|492.88|490.48|491.95|489.55|0
1656509580000|2022-06-29 13:33:00|493.44|491.04|494.01|491.61|494.19|491.79|493.44|491.04|0
1656509590000|2022-06-29 13:33:10|494.57|492.17|496.44|494.04|496.44|494.04|494.19|491.79|0
1656509600000|2022-06-29 13:33:20|496.07|493.67|497.57|495.17|497.57|495.17|495.88|493.48|0
1656509610000|2022-06-29 13:33:30|497.2|494.8|498.14|495.74|498.14|495.74|497.2|494.8|0
1656509620000|2022-06-29 13:33:40|497.95|495.55|497.38|494.98|497.95|495.55|497.2|494.8|0
1656509630000|2022-06-29 13:33:50|497.57|495.17|497.01|494.61|497.57|495.17|497.01|494.61|0
1656509640000|2022-06-29 13:34:00|497.2|494.8|497.38|494.98|497.38|494.98|496.82|494.42|0
1656509650000|2022-06-29 13:34:10|497.76|495.36|498.14|495.74|498.14|495.74|497.76|495.36|0
1656509660000|2022-06-29 13:34:20|499.45|497.05|498.51|496.11|499.45|497.05|498.32|495.92|0
1656509670000|2022-06-29 13:34:30|498.14|495.74|498.14|495.74|498.14|495.74|497.57|495.17|0
1656509680000|2022-06-29 13:34:40|498.51|496.11|498.89|496.49|499.27|496.87|498.51|496.11|0
1656509690000|2022-06-29 13:34:50|498.32|495.92|497.38|494.98|498.32|495.92|497.38|494.98|0
1656509700000|2022-06-29 13:35:00|498.7|496.3|501.15|498.75|501.15|498.75|498.7|496.3|0
1656509710000|2022-06-29 13:35:10|500.77|498.37|500.4|498|500.77|498.37|499.45|497.05|0
1656509720000|2022-06-29 13:35:20|498.32|495.92|497.11|494.71|498.32|495.92|497.11|494.71|0
1656509730000|2022-06-29 13:35:30|496.82|494.42|494.76|492.36|496.82|494.42|494.76|492.36|0
1656509740000|2022-06-29 13:35:40|494.75|492.35|496.07|493.67|496.07|493.67|494.75|492.35|0
1656509750000|2022-06-29 13:35:50|496.44|494.04|495.38|492.98|496.82|494.42|495.38|492.98|0
1656509760000|2022-06-29 13:36:00|496.13|493.73|497.52|495.12|497.52|495.12|496.13|493.73|0
1656509770000|2022-06-29 13:36:10|497.71|495.31|497.43|495.03|498.18|495.78|497.43|495.03|0
1656509780000|2022-06-29 13:36:20|497.71|495.31|497.15|494.75|497.71|495.31|497.15|494.75|0
1656509790000|2022-06-29 13:36:30|497.9|495.5|498.27|495.87|498.27|495.87|497.9|495.5|0
1656509800000|2022-06-29 13:36:40|498.18|495.78|496.96|494.56|498.18|495.78|496.96|494.56|0
1656509810000|2022-06-29 13:36:50|497.15|494.75|496.21|493.81|497.15|494.75|495.83|493.43|0
1656509820000|2022-06-29 13:37:00|496.39|493.99|496.96|494.56|497.15|494.75|496.39|493.99|0
1656509830000|2022-06-29 13:37:10|497.15|494.75|498.09|495.69|498.09|495.69|497.15|494.75|0
1656509840000|2022-06-29 13:37:20|498.27|495.87|498.84|496.44|498.84|496.44|498.27|495.87|0
1656509850000|2022-06-29 13:37:30|497.9|495.5|496.96|494.56|497.9|495.5|496.96|494.56|0
1656509860000|2022-06-29 13:37:40|496.87|494.47|494.71|492.31|496.87|494.47|494.71|492.31|0
1656509870000|2022-06-29 13:37:50|493.96|491.56|493.4|491|494.89|492.49|493.4|491|0
1656509880000|2022-06-29 13:38:00|493.96|491.56|493.58|491.18|494.52|492.12|493.58|491.18|0
1656509890000|2022-06-29 13:38:10|493.77|491.37|495.83|493.43|495.83|493.43|493.77|491.37|0
1656509900000|2022-06-29 13:38:20|496.58|494.18|497.15|494.75|497.15|494.75|496.02|493.62|0
1656509910000|2022-06-29 13:38:30|497.33|494.93|497.71|495.31|497.71|495.31|497.33|494.93|0
1656509920000|2022-06-29 13:38:40|497.15|494.75|496.77|494.37|497.33|494.93|496.77|494.37|0
1656509930000|2022-06-29 13:38:50|496.39|493.99|497.71|495.31|497.9|495.5|496.39|493.99|0
1656509940000|2022-06-29 13:39:00|498.27|495.87|499.03|496.63|499.03|496.63|498.27|495.87|0
1656509950000|2022-06-29 13:39:10|499.21|496.81|499.21|496.81|499.97|497.57|499.21|496.81|0
1656509960000|2022-06-29 13:39:20|499.59|497.19|499.03|496.63|499.59|497.19|498.84|496.44|0
1656509970000|2022-06-29 13:39:30|499.21|496.81|499.21|496.81|499.21|496.81|498.75|496.35|0
1656509980000|2022-06-29 13:39:40|499.88|497.48|500.16|497.76|500.35|497.95|499.88|497.48|0
1656509990000|2022-06-29 13:39:50|499.97|497.57|501.1|498.7|501.1|498.7|499.97|497.57|0
1656510000000|2022-06-29 13:40:00|501.85|499.45|502.8|500.4|502.8|500.4|501.85|499.45|0
1656510010000|2022-06-29 13:40:10|502.61|500.21|502.42|500.02|502.99|500.59|502.42|500.02|0
1656510020000|2022-06-29 13:40:20|502.04|499.64|501.85|499.45|502.52|500.12|501.48|499.08|0
1656510030000|2022-06-29 13:40:30|502.61|500.21|502.04|499.64|502.61|500.21|501.48|499.08|0
1656510040000|2022-06-29 13:40:40|502.42|500.02|502.04|499.64|502.42|500.02|501.67|499.27|0
1656510050000|2022-06-29 13:40:50|501.85|499.45|501.67|499.27|502.42|500.02|501.67|499.27|0
1656510060000|2022-06-29 13:41:00|502.04|499.64|503.18|500.78|503.18|500.78|501.67|499.27|0
1656510070000|2022-06-29 13:41:10|502.99|500.59|503.37|500.97|503.55|501.15|502.99|500.59|0
1656510080000|2022-06-29 13:41:20|503.55|501.15|502.61|500.21|503.55|501.15|502.61|500.21|0
1656510090000|2022-06-29 13:41:30|502.99|500.59|503.37|500.97|503.74|501.34|502.99|500.59|0
1656510100000|2022-06-29 13:41:40|502.23|499.83|501.67|499.27|502.23|499.83|501.48|499.08|0
1656510110000|2022-06-29 13:41:50|501.2|498.8|500.16|497.76|501.2|498.8|499.97|497.57|0
1656510120000|2022-06-29 13:42:00|500.53|498.13|498.84|496.44|500.53|498.13|498.84|496.44|0
1656510130000|2022-06-29 13:42:10|499.4|497|499.03|496.63|499.78|497.38|499.03|496.63|0
1656510140000|2022-06-29 13:42:20|497.14|494.74|497.14|494.74|497.24|494.84|497.14|494.74|0
1656510150000|2022-06-29 13:42:30|497.52|495.12|498.37|495.97|499.03|496.63|497.52|495.12|0
1656510160000|2022-06-29 13:42:40|497.71|495.31|498.65|496.25|498.65|496.25|497.71|495.31|0
1656510170000|2022-06-29 13:42:50|498.75|496.35|498.84|496.44|498.84|496.44|498.46|496.06|0
1656510180000|2022-06-29 13:43:00|499.21|496.81|498.84|496.44|499.21|496.81|498.65|496.25|0
1656510190000|2022-06-29 13:43:10|498.46|496.06|499.78|497.38|499.78|497.38|498.46|496.06|0
1656510200000|2022-06-29 13:43:20|500.34|497.94|500.82|498.42|500.91|498.51|500.34|497.94|0
1656510210000|2022-06-29 13:43:30|501.48|499.08|501.66|499.26|502.04|499.64|501.48|499.08|0
1656510220000|2022-06-29 13:43:40|501.76|499.36|499.97|497.57|501.76|499.36|499.97|497.57|0
1656510230000|2022-06-29 13:43:50|500.53|498.13|500.53|498.13|500.53|498.13|499.97|497.57|0
1656510240000|2022-06-29 13:44:00|499.78|497.38|499.4|497|499.97|497.57|499.4|497|0
1656510250000|2022-06-29 13:44:10|499.21|496.81|499.4|497|499.4|497|499.02|496.62|0
1656510260000|2022-06-29 13:44:20|500.15|497.75|500.53|498.13|500.91|498.51|500.15|497.75|0
1656510270000|2022-06-29 13:44:30|500.15|497.75|500.72|498.32|501.48|499.08|500.15|497.75|0
1656510280000|2022-06-29 13:44:40|500.53|498.13|501.1|498.7|501.1|498.7|500.53|498.13|0
1656510290000|2022-06-29 13:44:50|501.29|498.89|500.53|498.13|501.29|498.89|500.53|498.13|0
1656510300000|2022-06-29 13:45:00|502.42|500.02|501.48|499.08|502.42|500.02|501.48|499.08|0
1656510310000|2022-06-29 13:45:10|501.29|498.89|501.85|499.45|502.04|499.64|501.29|498.89|0
1656510320000|2022-06-29 13:45:20|501.48|499.08|502.42|500.02|502.42|500.02|501.48|499.08|0
1656510330000|2022-06-29 13:45:30|502.99|500.59|504.5|502.1|504.5|502.1|502.99|500.59|0
1656510340000|2022-06-29 13:45:40|504.69|502.29|505.07|502.67|505.55|503.15|504.69|502.29|0
1656510350000|2022-06-29 13:45:50|504.31|501.91|504.6|502.2|504.69|502.29|504.31|501.91|0
1656510360000|2022-06-29 13:46:00|504.31|501.91|503.18|500.78|504.31|501.91|502.99|500.59|0
1656510370000|2022-06-29 13:46:10|502.99|500.59|501.85|499.45|502.99|500.59|501.85|499.45|0
1656510380000|2022-06-29 13:46:20|501.95|499.55|501.47|499.07|502.8|500.4|501.47|499.07|0
1656510390000|2022-06-29 13:46:30|501.85|499.45|500.91|498.51|501.85|499.45|500.34|497.94|0
1656510400000|2022-06-29 13:46:40|501.57|499.17|502.04|499.64|502.04|499.64|501.57|499.17|0
1656510410000|2022-06-29 13:46:50|501.85|499.45|502.42|500.02|502.42|500.02|501.85|499.45|0
1656510420000|2022-06-29 13:47:00|502.14|499.74|501.47|499.07|502.14|499.74|501.47|499.07|0
1656510430000|2022-06-29 13:47:10|500.72|498.32|499.21|496.81|500.72|498.32|499.02|496.62|0
1656510440000|2022-06-29 13:47:20|499.59|497.19|499.21|496.81|500.34|497.94|499.21|496.81|0
1656510450000|2022-06-29 13:47:30|499.4|497|498.65|496.25|499.4|497|498.65|496.25|0
1656510460000|2022-06-29 13:47:40|496.77|494.37|496.77|494.37|496.77|494.37|496.58|494.18|0
1656510470000|2022-06-29 13:47:50|496.95|494.55|497.33|494.93|497.33|494.93|496.58|494.18|0
1656510480000|2022-06-29 13:48:00|497.89|495.49|497.71|495.31|498.65|496.25|497.71|495.31|0
1656510490000|2022-06-29 13:48:10|498.46|496.06|497.33|494.93|498.46|496.06|497.33|494.93|0
1656510500000|2022-06-29 13:48:20|496.95|494.55|496.95|494.55|497.05|494.65|496.77|494.37|0
1656510510000|2022-06-29 13:48:30|498.08|495.68|498.65|496.25|498.65|496.25|497.71|495.31|0
1656510520000|2022-06-29 13:48:40|499.4|497|498.46|496.06|499.4|497|498.46|496.06|0
1656510530000|2022-06-29 13:48:50|498.65|496.25|498.08|495.68|498.65|496.25|498.08|495.68|0
1656510540000|2022-06-29 13:49:00|497.89|495.49|497.89|495.49|497.89|495.49|497.33|494.93|0
1656510550000|2022-06-29 13:49:10|498.65|496.25|498.83|496.43|499.02|496.62|498.27|495.87|0
1656510560000|2022-06-29 13:49:20|498.46|496.06|497.52|495.12|498.46|496.06|497.33|494.93|0
1656510570000|2022-06-29 13:49:30|497.33|494.93|496.95|494.55|497.33|494.93|496.58|494.18|0
1656510580000|2022-06-29 13:49:40|497.89|495.49|497.89|495.49|498.27|495.87|497.89|495.49|0
1656510590000|2022-06-29 13:49:50|497.33|494.93|496.77|494.37|497.33|494.93|496.58|494.18|0
1656510600000|2022-06-29 13:50:00|497.43|495.03|497.89|495.49|498.08|495.68|497.43|495.03|0
1656510610000|2022-06-29 13:50:10|497.71|495.31|496.58|494.18|497.71|495.31|496.58|494.18|0
1656510620000|2022-06-29 13:50:20|496.2|493.8|496.01|493.61|496.2|493.8|495.26|492.86|0
1656510630000|2022-06-29 13:50:30|495.64|493.24|494.14|491.74|495.64|493.24|494.14|491.74|0
1656510640000|2022-06-29 13:50:40|494.7|492.3|492.46|490.06|494.7|492.3|492.46|490.06|0
1656510650000|2022-06-29 13:50:50|491.89|489.49|489.84|487.44|491.89|489.49|489.84|487.44|0
1656510660000|2022-06-29 13:51:00|490.21|487.81|489.28|486.88|490.21|487.81|489.28|486.88|0
1656510670000|2022-06-29 13:51:10|488.54|486.14|488.54|486.14|488.91|486.51|488.35|485.95|0
1656510680000|2022-06-29 13:51:20|488.72|486.32|487.42|485.02|488.72|486.32|487.42|485.02|0
1656510690000|2022-06-29 13:51:30|487.23|484.83|485.93|483.53|487.23|484.83|485.93|483.53|0
1656510700000|2022-06-29 13:51:40|486.12|483.72|485.19|482.79|486.12|483.72|485.19|482.79|0
1656510710000|2022-06-29 13:51:50|485.56|483.16|484.64|482.24|486.12|483.72|484.64|482.24|0
1656510720000|2022-06-29 13:52:00|483.71|481.31|483.52|481.12|483.71|481.31|483.15|480.75|0
1656510730000|2022-06-29 13:52:10|484.82|482.42|484.08|481.68|484.82|482.42|484.08|481.68|0
1656510740000|2022-06-29 13:52:20|483.34|480.94|482.51|480.11|483.34|480.94|482.51|480.11|0
1656510750000|2022-06-29 13:52:30|481.49|479.09|479.46|477.06|481.49|479.09|479.46|477.06|0
1656510760000|2022-06-29 13:52:40|480.57|478.17|481.86|479.46|481.86|479.46|480.57|478.17|0
1656510770000|2022-06-29 13:52:50|482.23|479.83|482.41|480.01|482.41|480.01|482.04|479.64|0
1656510780000|2022-06-29 13:53:00|482.6|480.2|482.78|480.38|482.78|480.38|482.04|479.64|0
1656510790000|2022-06-29 13:53:10|483.52|481.12|482.6|480.2|483.52|481.12|482.6|480.2|0
1656510800000|2022-06-29 13:53:20|481.86|479.46|482.04|479.64|482.04|479.64|481.49|479.09|0
1656510810000|2022-06-29 13:53:30|481.12|478.72|481.67|479.27|481.86|479.46|481.12|478.72|0
1656510820000|2022-06-29 13:53:40|481.12|478.72|481.86|479.46|481.86|479.46|480.93|478.53|0
1656510830000|2022-06-29 13:53:50|481.67|479.27|482.04|479.64|482.04|479.64|481.3|478.9|0
1656510840000|2022-06-29 13:54:00|482.23|479.83|482.78|480.38|483.15|480.75|482.23|479.83|0
1656510850000|2022-06-29 13:54:10|482.6|480.2|482.97|480.57|482.97|480.57|481.49|479.09|0
1656510860000|2022-06-29 13:54:20|483.15|480.75|482.41|480.01|483.15|480.75|482.41|480.01|0
1656510870000|2022-06-29 13:54:30|482.04|479.64|481.49|479.09|482.23|479.83|481.49|479.09|0
1656510880000|2022-06-29 13:54:40|481.3|478.9|480.93|478.53|481.3|478.9|480.93|478.53|0
1656510890000|2022-06-29 13:54:50|481.86|479.46|481.67|479.27|481.86|479.46|481.67|479.27|0
1656510900000|2022-06-29 13:55:00|482.41|480.01|482.78|480.38|482.78|480.38|482.41|480.01|0
1656510910000|2022-06-29 13:55:10|482.14|479.74|483.34|480.94|483.34|480.94|482.14|479.74|0
1656510920000|2022-06-29 13:55:20|483.71|481.31|485.38|482.98|485.38|482.98|483.71|481.31|0
1656510930000|2022-06-29 13:55:30|485.93|483.53|485.93|483.53|485.93|483.53|485.56|483.16|0
1656510940000|2022-06-29 13:55:40|486.21|483.81|486.68|484.28|486.68|484.28|486.21|483.81|0
1656510950000|2022-06-29 13:55:50|485.19|482.79|485.75|483.35|486.12|483.72|485.19|482.79|0
1656510960000|2022-06-29 13:56:00|485.56|483.16|486.12|483.72|486.12|483.72|485.56|483.16|0
1656510970000|2022-06-29 13:56:10|485.56|483.16|485.56|483.16|485.75|483.35|485.47|483.07|0
1656510980000|2022-06-29 13:56:20|486.12|483.72|485.75|483.35|486.12|483.72|485.75|483.35|0
1656510990000|2022-06-29 13:56:30|485.93|483.53|486.12|483.72|486.3|483.9|485.93|483.53|0
1656511000000|2022-06-29 13:56:40|485.75|483.35|486.49|484.09|486.49|484.09|485.75|483.35|0
1656511010000|2022-06-29 13:56:50|485.93|483.53|485.38|482.98|485.93|483.53|484.82|482.42|0
1656511020000|2022-06-29 13:57:00|484.26|481.86|483.71|481.31|484.26|481.86|482.78|480.38|0
1656511030000|2022-06-29 13:57:10|482.78|480.38|483.89|481.49|483.89|481.49|482.78|480.38|0
1656511040000|2022-06-29 13:57:20|483.15|480.75|483.71|481.31|483.71|481.31|483.15|480.75|0
1656511050000|2022-06-29 13:57:30|482.41|480.01|481.86|479.46|482.41|480.01|481.86|479.46|0
1656511060000|2022-06-29 13:57:40|482.97|480.57|482.97|480.57|483.34|480.94|482.6|480.2|0
1656511070000|2022-06-29 13:57:50|482.23|479.83|483.71|481.31|483.71|481.31|482.23|479.83|0
1656511080000|2022-06-29 13:58:00|483.89|481.49|483.52|481.12|483.89|481.49|483.34|480.94|0
1656511090000|2022-06-29 13:58:10|484.63|482.23|485.37|482.97|485.37|482.97|484.45|482.05|0
1656511100000|2022-06-29 13:58:20|486.3|483.9|486.12|483.72|486.3|483.9|485.93|483.53|0
1656511110000|2022-06-29 13:58:30|486.49|484.09|486.86|484.46|486.86|484.46|486.3|483.9|0
1656511120000|2022-06-29 13:58:40|486.3|483.9|486.12|483.72|486.49|484.09|485.75|483.35|0
1656511130000|2022-06-29 13:58:50|486.4|484|486.49|484.09|486.86|484.46|486.3|483.9|0
1656511140000|2022-06-29 13:59:00|485.93|483.53|486.21|483.81|486.3|483.9|485.93|483.53|0
1656511150000|2022-06-29 13:59:10|485.75|483.35|485.75|483.35|485.93|483.53|485.56|483.16|0
1656511160000|2022-06-29 13:59:20|486.67|484.27|486.86|484.46|486.86|484.46|486.12|483.72|0
1656511170000|2022-06-29 13:59:30|486.67|484.27|486.67|484.27|486.67|484.27|485.93|483.53|0
1656511180000|2022-06-29 13:59:40|486.86|484.46|487.05|484.65|487.42|485.02|486.86|484.46|0
1656511190000|2022-06-29 13:59:50|486.67|484.27|485.75|483.35|486.67|484.27|485.75|483.35|0
1656511200000|2022-06-29 14:00:00|485.37|482.97|487.79|485.39|487.79|485.39|485.37|482.97|0
1656511210000|2022-06-29 14:00:10|487.6|485.2|489.28|486.88|489.47|487.07|487.6|485.2|0
1656511220000|2022-06-29 14:00:20|488.53|486.13|487.23|484.83|488.53|486.13|487.23|484.83|0
1656511230000|2022-06-29 14:00:30|488.16|485.76|486.86|484.46|488.16|485.76|486.86|484.46|0
1656511240000|2022-06-29 14:00:40|487.6|485.2|486.86|484.46|487.6|485.2|486.86|484.46|0
1656511250000|2022-06-29 14:00:50|488.16|485.76|488.72|486.32|488.72|486.32|488.16|485.76|0
1656511260000|2022-06-29 14:01:00|489.09|486.69|489.09|486.69|489.09|486.69|487.98|485.58|0
1656511270000|2022-06-29 14:01:10|488.72|486.32|488.91|486.51|488.91|486.51|488.72|486.32|0
1656511280000|2022-06-29 14:01:20|488.72|486.32|487.98|485.58|488.72|486.32|487.79|485.39|0
1656511290000|2022-06-29 14:01:30|487.7|485.3|485.09|482.69|487.7|485.3|485.09|482.69|0
1656511300000|2022-06-29 14:01:40|484.53|482.13|483.6|481.2|484.53|482.13|483.6|481.2|0
1656511310000|2022-06-29 14:01:50|484.53|482.13|483.97|481.57|484.53|482.13|483.97|481.57|0
1656511320000|2022-06-29 14:02:00|483.6|481.2|481.56|479.16|483.6|481.2|481.56|479.16|0
1656511330000|2022-06-29 14:02:10|481|478.6|481.19|478.79|481.19|478.79|480.45|478.05|0
1656511340000|2022-06-29 14:02:20|480.63|478.23|479.71|477.31|480.63|478.23|479.71|477.31|0
1656511350000|2022-06-29 14:02:30|479.52|477.12|478.97|476.57|480.08|477.68|478.97|476.57|0
1656511360000|2022-06-29 14:02:40|479.15|476.75|477.12|474.72|479.15|476.75|477.12|474.72|0
1656511370000|2022-06-29 14:02:50|476.39|473.99|476.2|473.8|476.39|473.99|476.2|473.8|0
1656511380000|2022-06-29 14:03:00|476.57|474.17|476.2|473.8|476.57|474.17|476.2|473.8|0
1656511390000|2022-06-29 14:03:10|476.39|473.99|477.12|474.72|477.12|474.72|476.39|473.99|0
1656511400000|2022-06-29 14:03:20|477.31|474.91|476.39|473.99|477.31|474.91|476.39|473.99|0
1656511410000|2022-06-29 14:03:30|476.2|473.8|476.39|473.99|476.57|474.17|476.2|473.8|0
1656511420000|2022-06-29 14:03:40|476.2|473.8|476.39|473.99|476.39|473.99|476.2|473.8|0
1656511430000|2022-06-29 14:03:50|476.2|473.8|476.2|473.8|476.2|473.8|476.2|473.8|0
1656511440000|2022-06-29 14:04:00|476.39|473.99|477.12|474.72|477.12|474.72|476.39|473.99|0
1656511450000|2022-06-29 14:04:10|476.75|474.35|478.6|476.2|478.6|476.2|476.75|474.35|0
1656511460000|2022-06-29 14:04:20|477.86|475.46|477.31|474.91|478.04|475.64|477.31|474.91|0
1656511470000|2022-06-29 14:04:30|477.12|474.72|477.31|474.91|477.31|474.91|476.75|474.35|0
1656511480000|2022-06-29 14:04:40|478.41|476.01|478.41|476.01|478.41|476.01|477.86|475.46|0
1656511490000|2022-06-29 14:04:50|479.88|477.48|477.32|474.92|479.88|477.48|477.32|474.92|0
1656511500000|2022-06-29 14:05:00|478.06|475.66|478.43|476.03|478.43|476.03|477.87|475.47|0
1656511510000|2022-06-29 14:05:10|479.17|476.77|479.17|476.77|479.91|477.51|479.17|476.77|0
1656511520000|2022-06-29 14:05:20|479.59|477.19|480.34|477.94|480.34|477.94|479.41|477.01|0
1656511530000|2022-06-29 14:05:30|479.59|477.19|481.26|478.86|481.26|478.86|479.59|477.19|0
1656511540000|2022-06-29 14:05:40|480.34|477.94|480.62|478.22|481.26|478.86|480.34|477.94|0
1656511550000|2022-06-29 14:05:50|480.43|478.03|479.59|477.19|480.52|478.12|479.59|477.19|0
1656511560000|2022-06-29 14:06:00|480.76|478.36|479.65|477.25|480.76|478.36|479.65|477.25|0
1656511570000|2022-06-29 14:06:10|480.5|478.1|480.04|477.64|480.5|478.1|480.04|477.64|0
1656511580000|2022-06-29 14:06:20|479.58|477.18|481.61|479.21|481.61|479.21|479.58|477.18|0
1656511590000|2022-06-29 14:06:30|481.79|479.39|481.98|479.58|481.98|479.58|480.97|478.57|0
1656511600000|2022-06-29 14:06:40|482.17|479.77|481.05|478.65|482.17|479.77|481.05|478.65|0
1656511610000|2022-06-29 14:06:50|481.61|479.21|481.42|479.02|481.61|479.21|481.42|479.02|0
1656511620000|2022-06-29 14:07:00|481.98|479.58|482.45|480.05|482.54|480.14|481.98|479.58|0
1656511630000|2022-06-29 14:07:10|482.91|480.51|482.35|479.95|482.91|480.51|482.16|479.76|0
1656511640000|2022-06-29 14:07:20|482.54|480.14|483.83|481.43|483.83|481.43|482.54|480.14|0
1656511650000|2022-06-29 14:07:30|484.2|481.8|482.72|480.32|484.2|481.8|482.72|480.32|0
1656511660000|2022-06-29 14:07:40|482.91|480.51|482.72|480.32|482.91|480.51|482.54|480.14|0
1656511670000|2022-06-29 14:07:50|482.54|480.14|483.09|480.69|483.09|480.69|482.35|479.95|0
1656511680000|2022-06-29 14:08:00|483.65|481.25|482.91|480.51|483.65|481.25|482.91|480.51|0
1656511690000|2022-06-29 14:08:10|482.72|480.32|482.16|479.76|482.91|480.51|482.16|479.76|0
1656511700000|2022-06-29 14:08:20|481.98|479.58|481.05|478.65|481.98|479.58|481.05|478.65|0
1656511710000|2022-06-29 14:08:30|480.31|477.91|481.24|478.84|481.42|479.02|480.31|477.91|0
1656511720000|2022-06-29 14:08:40|481.42|479.02|480.31|477.91|481.42|479.02|480.31|477.91|0
1656511730000|2022-06-29 14:08:50|480.87|478.47|482.35|479.95|482.35|479.95|480.87|478.47|0
1656511740000|2022-06-29 14:09:00|483.28|480.88|484.76|482.36|484.76|482.36|483.28|480.88|0
1656511750000|2022-06-29 14:09:10|484.39|481.99|484.3|481.9|484.39|481.99|484.02|481.62|0
1656511760000|2022-06-29 14:09:20|484.2|481.8|483.83|481.43|484.2|481.8|483.83|481.43|0
1656511770000|2022-06-29 14:09:30|483.65|481.25|484.2|481.8|484.2|481.8|483.65|481.25|0
1656511780000|2022-06-29 14:09:40|483.46|481.06|482.53|480.13|483.46|481.06|482.53|480.13|0
1656511790000|2022-06-29 14:09:50|482.91|480.51|483.09|480.69|483.65|481.25|482.91|480.51|0
1656511800000|2022-06-29 14:10:00|483.46|481.06|483.93|481.53|483.93|481.53|482.91|480.51|0
1656511810000|2022-06-29 14:10:10|483.65|481.25|483.65|481.25|484.02|481.62|483.65|481.25|0
1656511820000|2022-06-29 14:10:20|482.53|480.13|481.61|479.21|482.63|480.23|481.61|479.21|0
1656511830000|2022-06-29 14:10:30|482.16|479.76|482.72|480.32|482.72|480.32|481.98|479.58|0
1656511840000|2022-06-29 14:10:40|482.53|480.13|483.65|481.25|483.65|481.25|482.53|480.13|0
1656511850000|2022-06-29 14:10:50|483.28|480.88|483|480.6|483.28|480.88|482.9|480.5|0
1656511860000|2022-06-29 14:11:00|482.53|480.13|482.72|480.32|482.72|480.32|482.45|480.05|0
1656511870000|2022-06-29 14:11:10|482.16|479.76|481.79|479.39|482.16|479.76|481.79|479.39|0
1656511880000|2022-06-29 14:11:20|481.98|479.58|481.15|478.75|481.98|479.58|480.87|478.47|0
1656511890000|2022-06-29 14:11:30|480.78|478.38|480.13|477.73|480.78|478.38|480.13|477.73|0
1656511900000|2022-06-29 14:11:40|479.94|477.54|478.47|476.07|479.94|477.54|478.47|476.07|0
1656511910000|2022-06-29 14:11:50|478.28|475.88|478.65|476.25|478.83|476.43|478.28|475.88|0
1656511920000|2022-06-29 14:12:00|479.76|477.36|481.05|478.65|481.05|478.65|479.76|477.36|0
1656511930000|2022-06-29 14:12:10|480.68|478.28|481.24|478.84|481.24|478.84|480.41|478.01|0
1656511940000|2022-06-29 14:12:20|480.87|478.47|480.5|478.1|480.87|478.47|479.94|477.54|0
1656511950000|2022-06-29 14:12:30|480.31|477.91|478.83|476.43|480.31|477.91|478.83|476.43|0
1656511960000|2022-06-29 14:12:40|478.47|476.07|478.83|476.43|478.83|476.43|478.47|476.07|0
1656511970000|2022-06-29 14:12:50|477.91|475.51|478.1|475.7|478.1|475.7|477.73|475.33|0
1656511980000|2022-06-29 14:13:00|478.47|476.07|479.12|476.72|479.12|476.72|478.47|476.07|0
1656511990000|2022-06-29 14:13:10|478.47|476.07|480.5|478.1|480.5|478.1|478.47|476.07|0
1656512000000|2022-06-29 14:13:20|480.87|478.47|480.87|478.47|480.87|478.47|480.31|477.91|0
1656512010000|2022-06-29 14:13:30|481.05|478.65|481.52|479.12|481.52|479.12|481.05|478.65|0
1656512020000|2022-06-29 14:13:40|481.79|479.39|481.42|479.02|481.98|479.58|481.42|479.02|0
1656512030000|2022-06-29 14:13:50|481.61|479.21|481.61|479.21|481.98|479.58|481.61|479.21|0
1656512040000|2022-06-29 14:14:00|482.72|480.32|482.72|480.32|482.72|480.32|482.72|480.32|0
1656512050000|2022-06-29 14:14:10|484.02|481.62|484.2|481.8|484.2|481.8|483.56|481.16|0
1656512060000|2022-06-29 14:14:20|483.93|481.53|482.9|480.5|483.93|481.53|482.44|480.04|0
1656512070000|2022-06-29 14:14:30|483.65|481.25|484.76|482.36|484.76|482.36|483.65|481.25|0
1656512080000|2022-06-29 14:14:40|484.95|482.55|484.39|481.99|484.95|482.55|484.39|481.99|0
1656512090000|2022-06-29 14:14:50|483.83|481.43|485.13|482.73|485.13|482.73|483.83|481.43|0
1656512100000|2022-06-29 14:15:00|485.32|482.92|484.57|482.17|485.32|482.92|484.2|481.8|0
1656512110000|2022-06-29 14:15:10|483.65|481.25|484.11|481.71|484.11|481.71|483.65|481.25|0
1656512120000|2022-06-29 14:15:20|484.2|481.8|484.48|482.08|484.76|482.36|484.2|481.8|0
1656512130000|2022-06-29 14:15:30|484.2|481.8|484.39|481.99|484.95|482.55|484.2|481.8|0
1656512140000|2022-06-29 14:15:40|484.95|482.55|484.2|481.8|484.95|482.55|484.2|481.8|0
1656512150000|2022-06-29 14:15:50|483.83|481.43|484.11|481.71|484.11|481.71|483.65|481.25|0
1656512160000|2022-06-29 14:16:00|484.2|481.8|484.94|482.54|485.13|482.73|484.2|481.8|0
1656512170000|2022-06-29 14:16:10|485.69|483.29|486.99|484.59|486.99|484.59|485.69|483.29|0
1656512180000|2022-06-29 14:16:20|486.8|484.4|488.48|486.08|488.48|486.08|486.8|484.4|0
1656512190000|2022-06-29 14:16:30|487.92|485.52|489.04|486.64|489.04|486.64|487.92|485.52|0
1656512200000|2022-06-29 14:16:40|490.35|487.95|490.72|488.32|490.72|488.32|490.35|487.95|0
1656512210000|2022-06-29 14:16:50|491.28|488.88|493.16|490.76|493.16|490.76|491.28|488.88|0
1656512220000|2022-06-29 14:17:00|493.53|491.13|494.47|492.07|494.47|492.07|493.53|491.13|0
1656512230000|2022-06-29 14:17:10|494.09|491.69|494.09|491.69|494.47|492.07|493.72|491.32|0
1656512240000|2022-06-29 14:17:20|493.53|491.13|494.28|491.88|494.28|491.88|493.34|490.94|0
1656512250000|2022-06-29 14:17:30|494.09|491.69|494.85|492.45|494.85|492.45|494.09|491.69|0
1656512260000|2022-06-29 14:17:40|495.03|492.63|493.53|491.13|495.03|492.63|493.53|491.13|0
1656512270000|2022-06-29 14:17:50|493.72|491.32|494.28|491.88|494.28|491.88|493.72|491.32|0
1656512280000|2022-06-29 14:18:00|493.34|490.94|494.66|492.26|494.66|492.26|493.34|490.94|0
1656512290000|2022-06-29 14:18:10|494.47|492.07|493.53|491.13|494.66|492.26|493.53|491.13|0
1656512300000|2022-06-29 14:18:20|493.34|490.94|493.91|491.51|494.28|491.88|493.34|490.94|0
1656512310000|2022-06-29 14:18:30|494.47|492.07|494.47|492.07|494.47|492.07|494.28|491.88|0
1656512320000|2022-06-29 14:18:40|494.85|492.45|494.85|492.45|495.22|492.82|494.85|492.45|0
1656512330000|2022-06-29 14:18:50|494.38|491.98|494.09|491.69|494.38|491.98|494.09|491.69|0
1656512340000|2022-06-29 14:19:00|494.66|492.26|495.41|493.01|495.41|493.01|494.66|492.26|0
1656512350000|2022-06-29 14:19:10|495.22|492.82|494.28|491.88|495.22|492.82|494.28|491.88|0
1656512360000|2022-06-29 14:19:20|494.66|492.26|494.66|492.26|495.69|493.29|494.66|492.26|0
1656512370000|2022-06-29 14:19:30|494.28|491.88|494.09|491.69|494.28|491.88|493.72|491.32|0
1656512380000|2022-06-29 14:19:40|494.84|492.44|494.28|491.88|494.84|492.44|494.28|491.88|0
1656512390000|2022-06-29 14:19:50|494|491.6|494.47|492.07|494.47|492.07|493.91|491.51|0
1656512400000|2022-06-29 14:20:00|494.66|492.26|494.47|492.07|494.66|492.26|493.91|491.51|0
1656512410000|2022-06-29 14:20:10|493.53|491.13|491.84|489.44|493.53|491.13|491.84|489.44|0
1656512420000|2022-06-29 14:20:20|492.59|490.19|493.72|491.32|494.09|491.69|492.59|490.19|0
1656512430000|2022-06-29 14:20:30|493.16|490.76|493.34|490.94|493.72|491.32|493.16|490.76|0
1656512440000|2022-06-29 14:20:40|493.53|491.13|494.09|491.69|494.09|491.69|493.34|490.94|0
1656512450000|2022-06-29 14:20:50|493.72|491.32|493.72|491.32|493.91|491.51|493.72|491.32|0
1656512460000|2022-06-29 14:21:00|493.34|490.94|494.66|492.26|494.84|492.44|493.34|490.94|0
1656512470000|2022-06-29 14:21:10|493.91|491.51|493.34|490.94|493.91|491.51|493.34|490.94|0
1656512480000|2022-06-29 14:21:20|492.41|490.01|492.78|490.38|492.78|490.38|492.41|490.01|0
1656512490000|2022-06-29 14:21:30|492.22|489.82|491.75|489.35|492.22|489.82|491.66|489.26|0
1656512500000|2022-06-29 14:21:40|491.47|489.07|491.94|489.54|491.94|489.54|490.91|488.51|0
1656512510000|2022-06-29 14:21:50|492.22|489.82|491.47|489.07|492.41|490.01|491.47|489.07|0
1656512520000|2022-06-29 14:22:00|491.84|489.44|492.03|489.63|492.41|490.01|491.84|489.44|0
1656512530000|2022-06-29 14:22:10|491.47|489.07|492.22|489.82|492.22|489.82|491.28|488.88|0
1656512540000|2022-06-29 14:22:20|492.03|489.63|493.53|491.13|493.53|491.13|492.03|489.63|0
1656512550000|2022-06-29 14:22:30|493.91|491.51|493.91|491.51|494.09|491.69|493.91|491.51|0
1656512560000|2022-06-29 14:22:40|493.82|491.42|493.72|491.32|493.82|491.42|493.15|490.75|0
1656512570000|2022-06-29 14:22:50|493.53|491.13|492.59|490.19|493.53|491.13|492.59|490.19|0
1656512580000|2022-06-29 14:23:00|493.53|491.13|493.34|490.94|493.72|491.32|493.34|490.94|0
1656512590000|2022-06-29 14:23:10|492.97|490.57|493.53|491.13|493.53|491.13|492.97|490.57|0
1656512600000|2022-06-29 14:23:20|493.81|491.41|494.84|492.44|494.84|492.44|493.81|491.41|0
1656512610000|2022-06-29 14:23:30|495.03|492.63|493.53|491.13|495.03|492.63|493.34|490.94|0
1656512620000|2022-06-29 14:23:40|493.9|491.5|494.75|492.35|494.75|492.35|493.9|491.5|0
1656512630000|2022-06-29 14:23:50|493.9|491.5|493.9|491.5|494.09|491.69|493.9|491.5|0
1656512640000|2022-06-29 14:24:00|494|491.6|493.9|491.5|494.57|492.17|493.9|491.5|0
1656512650000|2022-06-29 14:24:10|494.09|491.69|492.78|490.38|494.09|491.69|492.78|490.38|0
1656512660000|2022-06-29 14:24:20|493.53|491.13|493.34|490.94|493.53|491.13|493.34|490.94|0
1656512670000|2022-06-29 14:24:30|493.15|490.75|493.9|491.5|493.9|491.5|492.97|490.57|0
1656512680000|2022-06-29 14:24:40|493.72|491.32|492.69|490.29|493.72|491.32|492.69|490.29|0
1656512690000|2022-06-29 14:24:50|492.22|489.82|490.72|488.32|492.22|489.82|490.72|488.32|0
1656512700000|2022-06-29 14:25:00|491.28|488.88|488.85|486.45|491.28|488.88|488.85|486.45|0
1656512710000|2022-06-29 14:25:10|487.92|485.52|485.69|483.29|487.92|485.52|485.69|483.29|0
1656512720000|2022-06-29 14:25:20|486.62|484.22|484.94|482.54|486.8|484.4|484.94|482.54|0
1656512730000|2022-06-29 14:25:30|483.27|480.87|482.9|480.5|483.27|480.87|482.9|480.5|0
1656512740000|2022-06-29 14:25:40|483.92|481.52|483.46|481.06|484.2|481.8|483.46|481.06|0
1656512750000|2022-06-29 14:25:50|483|480.6|481.42|479.02|483|480.6|481.05|478.65|0
1656512760000|2022-06-29 14:26:00|481.6|479.2|482.9|480.5|482.9|480.5|481.6|479.2|0
1656512770000|2022-06-29 14:26:10|483.64|481.24|484.38|481.98|484.38|481.98|483.64|481.24|0
1656512780000|2022-06-29 14:26:20|484.57|482.17|484.38|481.98|484.57|482.17|484.2|481.8|0
1656512790000|2022-06-29 14:26:30|484.57|482.17|484.94|482.54|484.94|482.54|484.57|482.17|0
1656512800000|2022-06-29 14:26:40|485.13|482.73|485.13|482.73|485.68|483.28|485.13|482.73|0
1656512810000|2022-06-29 14:26:50|484.57|482.17|484.85|482.45|484.94|482.54|484.57|482.17|0
1656512820000|2022-06-29 14:27:00|484.67|482.27|485.13|482.73|485.5|483.1|484.67|482.27|0
1656512830000|2022-06-29 14:27:10|485.68|483.28|485.68|483.28|485.68|483.28|485.31|482.91|0
1656512840000|2022-06-29 14:27:20|485.87|483.47|484.01|481.61|485.87|483.47|484.01|481.61|0
1656512850000|2022-06-29 14:27:30|484.76|482.36|484.76|482.36|485.13|482.73|484.76|482.36|0
1656512860000|2022-06-29 14:27:40|485.22|482.82|484.57|482.17|485.6|483.2|484.38|481.98|0
1656512870000|2022-06-29 14:27:50|484.75|482.35|485.31|482.91|485.31|482.91|484.75|482.35|0
1656512880000|2022-06-29 14:28:00|485.04|482.64|485.31|482.91|485.31|482.91|484.94|482.54|0
1656512890000|2022-06-29 14:28:10|485.13|482.73|485.78|483.38|485.78|483.38|484.38|481.98|0
1656512900000|2022-06-29 14:28:20|486.61|484.21|487.36|484.96|487.73|485.33|486.61|484.21|0
1656512910000|2022-06-29 14:28:30|486.99|484.59|486.43|484.03|487.17|484.77|486.43|484.03|0
1656512920000|2022-06-29 14:28:40|486.06|483.66|486.24|483.84|486.8|484.4|486.06|483.66|0
1656512930000|2022-06-29 14:28:50|485.68|483.28|485.87|483.47|486.61|484.21|485.68|483.28|0
1656512940000|2022-06-29 14:29:00|485.31|482.91|485.87|483.47|486.43|484.03|485.31|482.91|0
1656512950000|2022-06-29 14:29:10|485.68|483.28|485.87|483.47|485.87|483.47|485.59|483.19|0
1656512960000|2022-06-29 14:29:20|486.24|483.84|485.5|483.1|486.43|484.03|485.5|483.1|0
1656512970000|2022-06-29 14:29:30|485.31|482.91|485.5|483.1|485.87|483.47|485.31|482.91|0
1656512980000|2022-06-29 14:29:40|485.68|483.28|485.5|483.1|486.15|483.75|485.5|483.1|0
1656512990000|2022-06-29 14:29:50|485.31|482.91|484.94|482.54|485.31|482.91|484.94|482.54|0
1656513000000|2022-06-29 14:30:00|485.13|482.73|485.31|482.91|485.31|482.91|485.13|482.73|0
1656513010000|2022-06-29 14:30:10|484.75|482.35|484.57|482.17|485.13|482.73|484.57|482.17|0
1656513020000|2022-06-29 14:30:20|483.64|481.24|483.08|480.68|483.64|481.24|481.79|479.39|0
1656513030000|2022-06-29 14:30:30|483.37|480.97|482.71|480.31|483.64|481.24|482.71|480.31|0
1656513040000|2022-06-29 14:30:40|483.45|481.05|483.64|481.24|483.64|481.24|482.9|480.5|0
1656513050000|2022-06-29 14:30:50|483.83|481.43|483.83|481.43|483.83|481.43|482.71|480.31|0
1656513060000|2022-06-29 14:31:00|483.37|480.97|481.42|479.02|483.37|480.97|481.42|479.02|0
1656513070000|2022-06-29 14:31:10|481.97|479.57|481.23|478.83|481.97|479.57|481.23|478.83|0
1656513080000|2022-06-29 14:31:20|481.79|479.39|482.34|479.94|482.34|479.94|481.6|479.2|0
1656513090000|2022-06-29 14:31:30|482.16|479.76|481.6|479.2|482.16|479.76|480.96|478.56|0
1656513100000|2022-06-29 14:31:40|481.42|479.02|480.86|478.46|481.88|479.48|480.49|478.09|0
1656513110000|2022-06-29 14:31:50|481.79|479.39|483.08|480.68|483.08|480.68|481.79|479.39|0
1656513120000|2022-06-29 14:32:00|483.74|481.34|484.57|482.17|484.57|482.17|483.27|480.87|0
1656513130000|2022-06-29 14:32:10|484.94|482.54|486.24|483.84|486.43|484.03|484.94|482.54|0
1656513140000|2022-06-29 14:32:20|485.89|483.49|486.36|483.96|486.36|483.96|485.89|483.49|0
1656513150000|2022-06-29 14:32:30|486.54|484.14|485.15|482.75|486.54|484.14|485.06|482.66|0
1656513160000|2022-06-29 14:32:40|484.69|482.29|484.13|481.73|484.69|482.29|484.13|481.73|0
1656513170000|2022-06-29 14:32:50|483.76|481.36|482.83|480.43|483.76|481.36|482.83|480.43|0
1656513180000|2022-06-29 14:33:00|482.09|479.69|480.06|477.66|482.09|479.69|480.06|477.66|0
1656513190000|2022-06-29 14:33:10|479.14|476.74|478.4|476|479.14|476.74|478.4|476|0
1656513200000|2022-06-29 14:33:20|478.77|476.37|479.14|476.74|479.5|477.1|478.77|476.37|0
1656513210000|2022-06-29 14:33:30|478.77|476.37|479.32|476.92|479.32|476.92|478.77|476.37|0
1656513220000|2022-06-29 14:33:40|480.34|477.94|481.26|478.86|481.26|478.86|480.15|477.75|0
1656513230000|2022-06-29 14:33:50|481.72|479.32|482.65|480.25|482.65|480.25|481.54|479.14|0
1656513240000|2022-06-29 14:34:00|483.2|480.8|483.76|481.36|483.76|481.36|483.2|480.8|0
1656513250000|2022-06-29 14:34:10|484.13|481.73|482.83|480.43|484.13|481.73|482.83|480.43|0
1656513260000|2022-06-29 14:34:20|482.65|480.25|482.83|480.43|482.83|480.43|482.65|480.25|0
1656513270000|2022-06-29 14:34:30|481.91|479.51|482.28|479.88|482.28|479.88|481.54|479.14|0
1656513280000|2022-06-29 14:34:40|482.93|480.53|483.76|481.36|483.76|481.36|482.65|480.25|0
1656513290000|2022-06-29 14:34:50|484.13|481.73|483.2|480.8|484.13|481.73|483.02|480.62|0
1656513300000|2022-06-29 14:35:00|483.76|481.36|484.13|481.73|484.31|481.91|483.76|481.36|0
1656513310000|2022-06-29 14:35:10|483.94|481.54|484.87|482.47|484.87|482.47|483.57|481.17|0
1656513320000|2022-06-29 14:35:20|484.5|482.1|484.87|482.47|484.87|482.47|484.31|481.91|0
1656513330000|2022-06-29 14:35:30|484.5|482.1|485.43|483.03|485.43|483.03|484.5|482.1|0
1656513340000|2022-06-29 14:35:40|484.31|481.91|484.87|482.47|484.87|482.47|483.76|481.36|0
1656513350000|2022-06-29 14:35:50|484.31|481.91|485.06|482.66|485.06|482.66|484.31|481.91|0
1656513360000|2022-06-29 14:36:00|485.24|482.84|485.99|483.59|485.99|483.59|484.87|482.47|0
1656513370000|2022-06-29 14:36:10|485.52|483.12|485.8|483.4|486.27|483.87|485.52|483.12|0
1656513380000|2022-06-29 14:36:20|486.36|483.96|485.8|483.4|486.36|483.96|485.43|483.03|0
1656513390000|2022-06-29 14:36:30|485.61|483.21|483.76|481.36|485.61|483.21|483.76|481.36|0
1656513400000|2022-06-29 14:36:40|484.5|482.1|484.69|482.29|485.24|482.84|484.5|482.1|0
1656513410000|2022-06-29 14:36:50|485.24|482.84|485.24|482.84|485.43|483.03|485.24|482.84|0
1656513420000|2022-06-29 14:37:00|485.43|483.03|485.99|483.59|485.99|483.59|485.43|483.03|0
1656513430000|2022-06-29 14:37:10|486.91|484.51|488.4|486|488.4|486|486.91|484.51|0
1656513440000|2022-06-29 14:37:20|489.06|486.66|489.34|486.94|489.34|486.94|488.78|486.38|0
1656513450000|2022-06-29 14:37:30|489.52|487.12|489.71|487.31|489.71|487.31|489.15|486.75|0
1656513460000|2022-06-29 14:37:40|489.9|487.5|490.37|487.97|490.37|487.97|489.52|487.12|0
1656513470000|2022-06-29 14:37:50|490.64|488.24|490.64|488.24|490.64|488.24|490.08|487.68|0
1656513480000|2022-06-29 14:38:00|491.2|488.8|490.64|488.24|491.2|488.8|490.64|488.24|0
1656513490000|2022-06-29 14:38:10|491.2|488.8|492.51|490.11|492.51|490.11|491.2|488.8|0
1656513500000|2022-06-29 14:38:20|492.14|489.74|492.14|489.74|492.14|489.74|491.95|489.55|0
1656513510000|2022-06-29 14:38:30|491.95|489.55|491.02|488.62|491.95|489.55|491.02|488.62|0
1656513520000|2022-06-29 14:38:40|490.46|488.06|489.52|487.12|490.46|488.06|489.52|487.12|0
1656513530000|2022-06-29 14:38:50|489.71|487.31|489.71|487.31|490.27|487.87|489.15|486.75|0
1656513540000|2022-06-29 14:39:00|489.9|487.5|490.27|487.87|490.27|487.87|489.9|487.5|0
1656513550000|2022-06-29 14:39:10|489.9|487.5|488.78|486.38|489.9|487.5|488.78|486.38|0
1656513560000|2022-06-29 14:39:20|487.1|484.7|487.29|484.89|487.29|484.89|486.91|484.51|0
1656513570000|2022-06-29 14:39:30|486.73|484.33|485.8|483.4|486.73|484.33|485.8|483.4|0
1656513580000|2022-06-29 14:39:40|485.43|483.03|485.43|483.03|485.43|483.03|485.24|482.84|0
1656513590000|2022-06-29 14:39:50|485.24|482.84|485.43|483.03|485.43|483.03|485.24|482.84|0
1656513600000|2022-06-29 14:40:00|485.24|482.84|484.87|482.47|485.61|483.21|484.87|482.47|0
1656513610000|2022-06-29 14:40:10|485.43|483.03|486.36|483.96|486.36|483.96|485.43|483.03|0
1656513620000|2022-06-29 14:40:20|485.98|483.58|486.08|483.68|486.08|483.68|485.61|483.21|0
1656513630000|2022-06-29 14:40:30|485.98|483.58|486.36|483.96|486.54|484.14|485.98|483.58|0
1656513640000|2022-06-29 14:40:40|485.8|483.4|485.98|483.58|486.73|484.33|485.8|483.4|0
1656513650000|2022-06-29 14:40:50|484.68|482.28|483.2|480.8|484.68|482.28|483.01|480.61|0
1656513660000|2022-06-29 14:41:00|482.46|480.06|482.09|479.69|482.46|480.06|482.09|479.69|0
1656513670000|2022-06-29 14:41:10|482.46|480.06|482.64|480.24|482.64|480.24|482.46|480.06|0
1656513680000|2022-06-29 14:41:20|483.39|480.99|483.76|481.36|483.76|481.36|483.39|480.99|0
1656513690000|2022-06-29 14:41:30|484.5|482.1|484.5|482.1|484.5|482.1|483.94|481.54|0
1656513700000|2022-06-29 14:41:40|483.76|481.36|481.9|479.5|483.76|481.36|481.9|479.5|0
1656513710000|2022-06-29 14:41:50|482.83|480.43|484.31|481.91|484.31|481.91|482.83|480.43|0
1656513720000|2022-06-29 14:42:00|484.13|481.73|484.13|481.73|484.13|481.73|484.13|481.73|0
1656513730000|2022-06-29 14:42:10|483.2|480.8|481.53|479.13|483.2|480.8|481.53|479.13|0
1656513740000|2022-06-29 14:42:20|480.42|478.02|479.32|476.92|480.42|478.02|479.32|476.92|0
1656513750000|2022-06-29 14:42:30|478.95|476.55|478.76|476.36|478.95|476.55|478.76|476.36|0
1656513760000|2022-06-29 14:42:40|478.58|476.18|480.05|477.65|480.05|477.65|478.39|475.99|0
1656513770000|2022-06-29 14:42:50|480.24|477.84|480.79|478.39|480.79|478.39|480.15|477.75|0
1656513780000|2022-06-29 14:43:00|480.42|478.02|480.05|477.65|480.42|478.02|479.5|477.1|0
1656513790000|2022-06-29 14:43:10|480.24|477.84|480.05|477.65|480.24|477.84|479.69|477.29|0
1656513800000|2022-06-29 14:43:20|479.87|477.47|479.69|477.29|479.87|477.47|479.5|477.1|0
1656513810000|2022-06-29 14:43:30|479.87|477.47|479.69|477.29|479.87|477.47|479.32|476.92|0
1656513820000|2022-06-29 14:43:40|480.24|477.84|479.69|477.29|480.24|477.84|479.69|477.29|0
1656513830000|2022-06-29 14:43:50|480.05|477.65|479.69|477.29|480.05|477.65|479.69|477.29|0
1656513840000|2022-06-29 14:44:00|479.78|477.38|480.05|477.65|480.15|477.75|479.78|477.38|0
1656513850000|2022-06-29 14:44:10|480.61|478.21|481.35|478.95|481.35|478.95|480.61|478.21|0
1656513860000|2022-06-29 14:44:20|481.53|479.13|480.61|478.21|481.53|479.13|480.61|478.21|0
1656513870000|2022-06-29 14:44:30|480.79|478.39|480.98|478.58|481.72|479.32|480.79|478.39|0
1656513880000|2022-06-29 14:44:40|480.42|478.02|479.68|477.28|480.42|478.02|479.68|477.28|0
1656513890000|2022-06-29 14:44:50|479.87|477.47|479.78|477.38|479.87|477.47|479.78|477.38|0
1656513900000|2022-06-29 14:45:00|479.13|476.73|479.32|476.92|479.5|477.1|479.13|476.73|0
1656513910000|2022-06-29 14:45:10|480.05|477.65|479.87|477.47|480.61|478.21|479.87|477.47|0
1656513920000|2022-06-29 14:45:20|479.13|476.73|478.39|475.99|479.13|476.73|478.39|475.99|0
1656513930000|2022-06-29 14:45:30|478.21|475.81|477.84|475.44|478.21|475.81|477.66|475.26|0
1656513940000|2022-06-29 14:45:40|477.29|474.89|477.84|475.44|477.84|475.44|477.29|474.89|0
1656513950000|2022-06-29 14:45:50|478.21|475.81|479.78|477.38|479.87|477.47|478.21|475.81|0
1656513960000|2022-06-29 14:46:00|480.05|477.65|481.16|478.76|481.16|478.76|479.87|477.47|0
1656513970000|2022-06-29 14:46:10|480.79|478.39|480.98|478.58|480.98|478.58|480.42|478.02|0
1656513980000|2022-06-29 14:46:20|480.79|478.39|480.98|478.58|481.16|478.76|480.79|478.39|0
1656513990000|2022-06-29 14:46:30|481.53|479.13|481.9|479.5|481.9|479.5|481.16|478.76|0
1656514000000|2022-06-29 14:46:40|482.09|479.69|481.35|478.95|482.09|479.69|481.35|478.95|0
1656514010000|2022-06-29 14:46:50|481.9|479.5|481.72|479.32|481.9|479.5|481.72|479.32|0
1656514020000|2022-06-29 14:47:00|481.63|479.23|481.35|478.95|481.9|479.5|481.35|478.95|0
1656514030000|2022-06-29 14:47:10|481.72|479.32|481.53|479.13|481.72|479.32|481.16|478.76|0
1656514040000|2022-06-29 14:47:20|480.24|477.84|480.05|477.65|480.79|478.39|480.05|477.65|0
1656514050000|2022-06-29 14:47:30|479.87|477.47|478.58|476.18|479.87|477.47|478.39|475.99|0
1656514060000|2022-06-29 14:47:40|478.76|476.36|478.58|476.18|479.31|476.91|478.58|476.18|0
1656514070000|2022-06-29 14:47:50|479.31|476.91|479.68|477.28|479.87|477.47|479.31|476.91|0
1656514080000|2022-06-29 14:48:00|480.24|477.84|479.87|477.47|480.24|477.84|479.87|477.47|0
1656514090000|2022-06-29 14:48:10|479.68|477.28|480.79|478.39|480.79|478.39|479.68|477.28|0
1656514100000|2022-06-29 14:48:20|480.98|478.58|481.9|479.5|481.9|479.5|480.98|478.58|0
1656514110000|2022-06-29 14:48:30|481.53|479.13|482.27|479.87|482.27|479.87|481.53|479.13|0
1656514120000|2022-06-29 14:48:40|482.64|480.24|482.64|480.24|482.83|480.43|482.64|480.24|0
1656514130000|2022-06-29 14:48:50|483.57|481.17|483.94|481.54|483.94|481.54|483.57|481.17|0
1656514140000|2022-06-29 14:49:00|484.04|481.64|482.64|480.24|484.12|481.72|482.64|480.24|0
1656514150000|2022-06-29 14:49:10|482.27|479.87|482.64|480.24|483.57|481.17|482.27|479.87|0
1656514160000|2022-06-29 14:49:20|483.01|480.61|482.27|479.87|483.01|480.61|482.27|479.87|0
1656514170000|2022-06-29 14:49:30|481.35|478.95|480.98|478.58|481.53|479.13|480.98|478.58|0
1656514180000|2022-06-29 14:49:40|480.79|478.39|481.72|479.32|481.72|479.32|480.79|478.39|0
1656514190000|2022-06-29 14:49:50|481.9|479.5|481.9|479.5|482.46|480.06|481.9|479.5|0
1656514200000|2022-06-29 14:50:00|481.35|478.95|480.98|478.58|481.72|479.32|480.98|478.58|0
1656514210000|2022-06-29 14:50:10|480.79|478.39|480.79|478.39|480.79|478.39|480.79|478.39|0
1656514220000|2022-06-29 14:50:20|480.61|478.21|479.68|477.28|480.61|478.21|479.68|477.28|0
1656514230000|2022-06-29 14:50:30|479.41|477.01|478.58|476.18|479.41|477.01|478.58|476.18|0
1656514240000|2022-06-29 14:50:40|479.87|477.47|479.68|477.28|479.87|477.47|479.23|476.83|0
1656514250000|2022-06-29 14:50:50|479.87|477.47|478.67|476.27|479.87|477.47|478.67|476.27|0
1656514260000|2022-06-29 14:51:00|478.94|476.54|479.31|476.91|480.05|477.65|478.94|476.54|0
1656514270000|2022-06-29 14:51:10|479.68|477.28|479.68|477.28|480.42|478.02|479.68|477.28|0
1656514280000|2022-06-29 14:51:20|479.31|476.91|479.68|477.28|479.68|477.28|478.94|476.54|0
1656514290000|2022-06-29 14:51:30|480.42|478.02|480.42|478.02|480.79|478.39|480.42|478.02|0
1656514300000|2022-06-29 14:51:40|479.5|477.1|478.02|475.62|479.5|477.1|478.02|475.62|0
1656514310000|2022-06-29 14:51:50|478.21|475.81|478.58|476.18|478.58|476.18|478.21|475.81|0
1656514320000|2022-06-29 14:52:00|478.94|476.54|478.94|476.54|479.68|477.28|478.94|476.54|0
1656514330000|2022-06-29 14:52:10|479.13|476.73|477.84|475.44|479.13|476.73|477.84|475.44|0
1656514340000|2022-06-29 14:52:20|477.65|475.25|478.02|475.62|478.02|475.62|477.65|475.25|0
1656514350000|2022-06-29 14:52:30|478.58|476.18|478.21|475.81|478.58|476.18|478.21|475.81|0
1656514360000|2022-06-29 14:52:40|478.76|476.36|478.21|475.81|478.94|476.54|478.21|475.81|0
1656514370000|2022-06-29 14:52:50|478.76|476.36|478.76|476.36|478.76|476.36|478.39|475.99|0
1656514380000|2022-06-29 14:53:00|480.24|477.84|480.61|478.21|480.61|478.21|480.24|477.84|0
1656514390000|2022-06-29 14:53:10|480.42|478.02|481.53|479.13|481.53|479.13|480.42|478.02|0
1656514400000|2022-06-29 14:53:20|481.71|479.31|482.08|479.68|482.08|479.68|481.71|479.31|0
1656514410000|2022-06-29 14:53:30|482.27|479.87|482.08|479.68|482.45|480.05|482.08|479.68|0
1656514420000|2022-06-29 14:53:40|482.27|479.87|483.2|480.8|483.2|480.8|482.27|479.87|0
1656514430000|2022-06-29 14:53:50|483.57|481.17|483.94|481.54|483.94|481.54|483.38|480.98|0
1656514440000|2022-06-29 14:54:00|484.86|482.46|485.79|483.39|485.79|483.39|484.86|482.46|0
1656514450000|2022-06-29 14:54:10|485.05|482.65|484.68|482.28|485.05|482.65|484.68|482.28|0
1656514460000|2022-06-29 14:54:20|484.12|481.72|483.75|481.35|484.12|481.72|483.75|481.35|0
1656514470000|2022-06-29 14:54:30|483.38|480.98|484.03|481.63|484.49|482.09|483.38|480.98|0
1656514480000|2022-06-29 14:54:40|484.12|481.72|484.12|481.72|484.49|482.09|483.94|481.54|0
1656514490000|2022-06-29 14:54:50|483.75|481.35|482.64|480.24|483.75|481.35|482.64|480.24|0
1656514500000|2022-06-29 14:55:00|482.45|480.05|482.64|480.24|483.19|480.79|482.45|480.05|0
1656514510000|2022-06-29 14:55:10|483.19|480.79|482.64|480.24|483.19|480.79|482.45|480.05|0
1656514520000|2022-06-29 14:55:20|482.82|480.42|483.38|480.98|483.38|480.98|482.82|480.42|0
1656514530000|2022-06-29 14:55:30|483.94|481.54|483.19|480.79|483.94|481.54|483.01|480.61|0
1656514540000|2022-06-29 14:55:40|482.92|480.52|482.64|480.24|482.92|480.52|482.45|480.05|0
1656514550000|2022-06-29 14:55:50|483.19|480.79|483.57|481.17|483.57|481.17|482.64|480.24|0
1656514560000|2022-06-29 14:56:00|483.38|480.98|484.31|481.91|484.31|481.91|483.38|480.98|0
1656514570000|2022-06-29 14:56:10|484.12|481.72|484.31|481.91|484.31|481.91|483.94|481.54|0
1656514580000|2022-06-29 14:56:20|484.49|482.09|483.57|481.17|484.86|482.46|483.57|481.17|0
1656514590000|2022-06-29 14:56:30|483.38|480.98|484.49|482.09|484.68|482.28|483.38|480.98|0
1656514600000|2022-06-29 14:56:40|484.31|481.91|484.49|482.09|484.49|482.09|484.31|481.91|0
1656514610000|2022-06-29 14:56:50|485.05|482.65|484.31|481.91|485.05|482.65|484.31|481.91|0
1656514620000|2022-06-29 14:57:00|485.42|483.02|486.54|484.14|486.54|484.14|485.42|483.02|0
1656514630000|2022-06-29 14:57:10|485.79|483.39|486.16|483.76|486.54|484.14|485.79|483.39|0
1656514640000|2022-06-29 14:57:20|486.07|483.67|486.72|484.32|486.72|484.32|485.98|483.58|0
1656514650000|2022-06-29 14:57:30|486.16|483.76|486.16|483.76|486.45|484.05|485.98|483.58|0
1656514660000|2022-06-29 14:57:40|485.98|483.58|484.86|482.46|485.98|483.58|484.86|482.46|0
1656514670000|2022-06-29 14:57:50|484.68|482.28|484.68|482.28|484.68|482.28|484.49|482.09|0
1656514680000|2022-06-29 14:58:00|484.86|482.46|485.61|483.21|485.61|483.21|484.86|482.46|0
1656514690000|2022-06-29 14:58:10|486.72|484.32|487.09|484.69|487.09|484.69|486.72|484.32|0
1656514700000|2022-06-29 14:58:20|487.38|484.98|487.28|484.88|487.38|484.98|487.28|484.88|0
1656514710000|2022-06-29 14:58:30|487.47|485.07|487.84|485.44|487.84|485.44|487.47|485.07|0
1656514720000|2022-06-29 14:58:40|487.28|484.88|487.65|485.25|487.84|485.44|487.28|484.88|0
1656514730000|2022-06-29 14:58:50|487.28|484.88|486.54|484.14|487.28|484.88|486.54|484.14|0
1656514740000|2022-06-29 14:59:00|486.16|483.76|485.61|483.21|486.16|483.76|485.61|483.21|0
1656514750000|2022-06-29 14:59:10|485.23|482.83|486.53|484.13|486.53|484.13|485.23|482.83|0
1656514760000|2022-06-29 14:59:20|486.35|483.95|486.16|483.76|486.35|483.95|485.61|483.21|0
1656514770000|2022-06-29 14:59:30|485.98|483.58|485.79|483.39|486.16|483.76|485.79|483.39|0
1656514780000|2022-06-29 14:59:40|485.98|483.58|486.53|484.13|486.72|484.32|485.98|483.58|0
1656514790000|2022-06-29 14:59:50|486.72|484.32|487.28|484.88|487.28|484.88|486.53|484.13|0
1656514800000|2022-06-29 15:00:00|487.09|484.69|488.21|485.81|488.21|485.81|487.09|484.69|0
1656514810000|2022-06-29 15:00:10|488.02|485.62|486.53|484.13|488.02|485.62|486.35|483.95|0
1656514820000|2022-06-29 15:00:20|486.16|483.76|486.07|483.67|486.16|483.76|486.07|483.67|0
1656514830000|2022-06-29 15:00:30|486.72|484.32|487.09|484.69|487.09|484.69|486.72|484.32|0
1656514840000|2022-06-29 15:00:40|487.46|485.06|486.53|484.13|487.46|485.06|486.53|484.13|0
1656514850000|2022-06-29 15:00:50|486.91|484.51|486.53|484.13|487|484.6|486.53|484.13|0
1656514860000|2022-06-29 15:01:00|486.35|483.95|486.53|484.13|486.53|484.13|486.35|483.95|0
1656514870000|2022-06-29 15:01:10|486.72|484.32|485.79|483.39|486.72|484.32|485.79|483.39|0
1656514880000|2022-06-29 15:01:20|486.35|483.95|486.35|483.95|486.53|484.13|486.35|483.95|0
1656514890000|2022-06-29 15:01:30|486.53|484.13|487.09|484.69|487.09|484.69|486.53|484.13|0
1656514900000|2022-06-29 15:01:40|487.46|485.06|487.84|485.44|487.84|485.44|487.46|485.06|0
1656514910000|2022-06-29 15:01:50|487.65|485.25|488.77|486.37|488.77|486.37|487.65|485.25|0
1656514920000|2022-06-29 15:02:00|488.21|485.81|487.46|485.06|488.21|485.81|487.46|485.06|0
1656514930000|2022-06-29 15:02:10|487.65|485.25|488.4|486|488.58|486.18|487.65|485.25|0
1656514940000|2022-06-29 15:02:20|488.58|486.18|488.02|485.62|488.58|486.18|488.02|485.62|0
1656514950000|2022-06-29 15:02:30|488.21|485.81|488.02|485.62|488.4|486|487.84|485.44|0
1656514960000|2022-06-29 15:02:40|488.21|485.81|488.21|485.81|488.4|486|488.21|485.81|0
1656514970000|2022-06-29 15:02:50|488.77|486.37|489.14|486.74|489.14|486.74|488.77|486.37|0
1656514980000|2022-06-29 15:03:00|489.33|486.93|489.51|487.11|489.51|487.11|488.95|486.55|0
1656514990000|2022-06-29 15:03:10|489.7|487.3|489.8|487.4|489.89|487.49|489.7|487.3|0
1656515000000|2022-06-29 15:03:20|488.95|486.55|488.4|486|488.95|486.55|488.21|485.81|0
1656515010000|2022-06-29 15:03:30|488.77|486.37|488.95|486.55|488.95|486.55|488.4|486|0
1656515020000|2022-06-29 15:03:40|489.14|486.74|489.05|486.65|489.14|486.74|488.77|486.37|0
1656515030000|2022-06-29 15:03:50|489.7|487.3|488.21|485.81|489.7|487.3|488.21|485.81|0
1656515040000|2022-06-29 15:04:00|488.95|486.55|489.51|487.11|489.51|487.11|488.68|486.28|0
1656515050000|2022-06-29 15:04:10|489.14|486.74|489.51|487.11|489.7|487.3|489.14|486.74|0
1656515060000|2022-06-29 15:04:20|490.26|487.86|490.26|487.86|490.26|487.86|490.07|487.67|0
1656515070000|2022-06-29 15:04:30|490.07|487.67|490.07|487.67|490.07|487.67|489.89|487.49|0
1656515080000|2022-06-29 15:04:40|489.89|487.49|489.89|487.49|489.89|487.49|489.89|487.49|0
1656515090000|2022-06-29 15:04:50|489.7|487.3|489.89|487.49|489.89|487.49|489.51|487.11|0
1656515100000|2022-06-29 15:05:00|490.26|487.86|490.07|487.67|490.45|488.05|490.07|487.67|0
1656515110000|2022-06-29 15:05:10|489.7|487.3|490.45|488.05|490.45|488.05|489.7|487.3|0
1656515120000|2022-06-29 15:05:20|490.63|488.23|491.01|488.61|491.01|488.61|490.26|487.86|0
1656515130000|2022-06-29 15:05:30|491.19|488.79|492.13|489.73|492.13|489.73|491.19|488.79|0
1656515140000|2022-06-29 15:05:40|492.32|489.92|492.5|490.1|492.5|490.1|491.94|489.54|0
1656515150000|2022-06-29 15:05:50|492.69|490.29|492.5|490.1|492.88|490.48|492.5|490.1|0
1656515160000|2022-06-29 15:06:00|493.06|490.66|491.38|488.98|493.06|490.66|491.38|488.98|0
1656515170000|2022-06-29 15:06:10|491.19|488.79|491.19|488.79|491.94|489.54|491.19|488.79|0
1656515180000|2022-06-29 15:06:20|491.38|488.98|491.57|489.17|491.57|489.17|491.38|488.98|0
1656515190000|2022-06-29 15:06:30|491.38|488.98|491.75|489.35|491.75|489.35|491.01|488.61|0
1656515200000|2022-06-29 15:06:40|491.94|489.54|492.41|490.01|492.41|490.01|491.94|489.54|0
1656515210000|2022-06-29 15:06:50|492.5|490.1|492.69|490.29|492.69|490.29|492.32|489.92|0
1656515220000|2022-06-29 15:07:00|492.6|490.2|492.5|490.1|492.88|490.48|492.5|490.1|0
1656515230000|2022-06-29 15:07:10|493.06|490.66|493.06|490.66|493.25|490.85|492.97|490.57|0
1656515240000|2022-06-29 15:07:20|493.44|491.04|492.88|490.48|493.44|491.04|492.88|490.48|0
1656515250000|2022-06-29 15:07:30|492.69|490.29|490.54|488.14|493.06|490.66|490.54|488.14|0
1656515260000|2022-06-29 15:07:40|490.63|488.23|489.7|487.3|490.63|488.23|489.7|487.3|0
1656515270000|2022-06-29 15:07:50|489.14|486.74|489.14|486.74|490.26|487.86|489.14|486.74|0
1656515280000|2022-06-29 15:08:00|489.7|487.3|487.83|485.43|489.7|487.3|487.83|485.43|0
1656515290000|2022-06-29 15:08:10|487.65|485.25|487.46|485.06|487.65|485.25|487.46|485.06|0
1656515300000|2022-06-29 15:08:20|486.9|484.5|486.35|483.95|487.28|484.88|486.35|483.95|0
1656515310000|2022-06-29 15:08:30|487.28|484.88|487.37|484.97|487.37|484.97|487.09|484.69|0
1656515320000|2022-06-29 15:08:40|487.65|485.25|487.46|485.06|487.83|485.43|487.46|485.06|0
1656515330000|2022-06-29 15:08:50|487.83|485.43|488.02|485.62|488.02|485.62|487.65|485.25|0
1656515340000|2022-06-29 15:09:00|487.46|485.06|487.83|485.43|488.02|485.62|487.46|485.06|0
1656515350000|2022-06-29 15:09:10|487.74|485.34|488.21|485.81|488.21|485.81|487.74|485.34|0
1656515360000|2022-06-29 15:09:20|487.65|485.25|486.9|484.5|487.65|485.25|486.9|484.5|0
1656515370000|2022-06-29 15:09:30|486.72|484.32|488.02|485.62|488.02|485.62|486.72|484.32|0
1656515380000|2022-06-29 15:09:40|488.77|486.37|488.95|486.55|488.95|486.55|488.39|485.99|0
1656515390000|2022-06-29 15:09:50|489.33|486.93|489.14|486.74|489.33|486.93|489.14|486.74|0
1656515400000|2022-06-29 15:10:00|488.95|486.55|488.86|486.46|489.33|486.93|488.86|486.46|0
1656515410000|2022-06-29 15:10:10|488.95|486.55|488.02|485.62|488.95|486.55|488.02|485.62|0
1656515420000|2022-06-29 15:10:20|488.21|485.81|488.95|486.55|488.95|486.55|488.02|485.62|0
1656515430000|2022-06-29 15:10:30|489.14|486.74|488.39|485.99|489.14|486.74|488.39|485.99|0
1656515440000|2022-06-29 15:10:40|488.21|485.81|487.83|485.43|488.21|485.81|487.83|485.43|0
1656515450000|2022-06-29 15:10:50|487.65|485.25|488.3|485.9|488.3|485.9|487.46|485.06|0
1656515460000|2022-06-29 15:11:00|488.21|485.81|488.02|485.62|488.39|485.99|488.02|485.62|0
1656515470000|2022-06-29 15:11:10|487.65|485.25|488.02|485.62|488.21|485.81|487.65|485.25|0
1656515480000|2022-06-29 15:11:20|488.3|485.9|488.21|485.81|488.3|485.9|487.65|485.25|0
1656515490000|2022-06-29 15:11:30|488.02|485.62|487.27|484.87|488.21|485.81|487.27|484.87|0
1656515500000|2022-06-29 15:11:40|487.74|485.34|488.02|485.62|488.02|485.62|487.74|485.34|0
1656515510000|2022-06-29 15:11:50|487.83|485.43|488.21|485.81|488.39|485.99|487.83|485.43|0
1656515520000|2022-06-29 15:12:00|488.76|486.36|488.58|486.18|488.95|486.55|488.58|486.18|0
1656515530000|2022-06-29 15:12:10|488.95|486.55|488.95|486.55|488.95|486.55|488.58|486.18|0
1656515540000|2022-06-29 15:12:20|489.14|486.74|488.95|486.55|489.32|486.92|488.95|486.55|0
1656515550000|2022-06-29 15:12:30|488.76|486.36|488.76|486.36|488.95|486.55|488.76|486.36|0
1656515560000|2022-06-29 15:12:40|489.14|486.74|488.58|486.18|489.14|486.74|488.58|486.18|0
1656515570000|2022-06-29 15:12:50|488.02|485.62|487.37|484.97|488.02|485.62|487.37|484.97|0
1656515580000|2022-06-29 15:13:00|487.46|485.06|489.32|486.92|489.32|486.92|487.46|485.06|0
1656515590000|2022-06-29 15:13:10|489.7|487.3|491.38|488.98|491.38|488.98|489.7|487.3|0
1656515600000|2022-06-29 15:13:20|491.19|488.79|491.38|488.98|491.38|488.98|491.19|488.79|0
1656515610000|2022-06-29 15:13:30|491|488.6|491.75|489.35|491.75|489.35|491|488.6|0
1656515620000|2022-06-29 15:13:40|492.13|489.73|491.56|489.16|492.31|489.91|491.56|489.16|0
1656515630000|2022-06-29 15:13:50|491.19|488.79|491|488.6|491.38|488.98|491|488.6|0
1656515640000|2022-06-29 15:14:00|491.19|488.79|490.63|488.23|491.19|488.79|490.44|488.04|0
1656515650000|2022-06-29 15:14:10|490.44|488.04|491|488.6|491.19|488.79|490.35|487.95|0
1656515660000|2022-06-29 15:14:20|490.82|488.42|490.63|488.23|490.82|488.42|490.63|488.23|0
1656515670000|2022-06-29 15:14:30|491.19|488.79|492.5|490.1|492.5|490.1|491.19|488.79|0
1656515680000|2022-06-29 15:14:40|491.94|489.54|491.94|489.54|491.94|489.54|491.75|489.35|0
1656515690000|2022-06-29 15:14:50|491.85|489.45|491.38|488.98|491.94|489.54|491.38|488.98|0
1656515700000|2022-06-29 15:15:00|491.75|489.35|490.26|487.86|491.75|489.35|490.26|487.86|0
1656515710000|2022-06-29 15:15:10|489.32|486.92|491.19|488.79|491.19|488.79|489.32|486.92|0
1656515720000|2022-06-29 15:15:20|490.63|488.23|491.38|488.98|491.38|488.98|490.63|488.23|0
1656515730000|2022-06-29 15:15:30|491.56|489.16|491.66|489.26|492.13|489.73|491.56|489.16|0
1656515740000|2022-06-29 15:15:40|492.13|489.73|492.31|489.91|492.31|489.91|491.94|489.54|0
1656515750000|2022-06-29 15:15:50|492.5|490.1|492.13|489.73|492.5|490.1|492.13|489.73|0
1656515760000|2022-06-29 15:16:00|491.94|489.54|491|488.6|491.94|489.54|491|488.6|0
1656515770000|2022-06-29 15:16:10|490.54|488.14|491.56|489.16|491.56|489.16|490.54|488.14|0
1656515780000|2022-06-29 15:16:20|491.75|489.35|490.07|487.67|491.75|489.35|490.07|487.67|0
1656515790000|2022-06-29 15:16:30|489.98|487.58|489.14|486.74|489.98|487.58|489.14|486.74|0
1656515800000|2022-06-29 15:16:40|488.95|486.55|488.95|486.55|488.95|486.55|488.58|486.18|0
1656515810000|2022-06-29 15:16:50|488.76|486.36|489.05|486.65|489.05|486.65|488.2|485.8|0
1656515820000|2022-06-29 15:17:00|488.95|486.55|489.32|486.92|489.32|486.92|488.76|486.36|0
1656515830000|2022-06-29 15:17:10|489.88|487.48|488.86|486.46|489.88|487.48|488.86|486.46|0
1656515840000|2022-06-29 15:17:20|489.14|486.74|489.32|486.92|489.51|487.11|488.95|486.55|0
1656515850000|2022-06-29 15:17:30|489.7|487.3|489.14|486.74|489.7|487.3|489.14|486.74|0
1656515860000|2022-06-29 15:17:40|489.42|487.02|489.7|487.3|489.7|487.3|489.14|486.74|0
1656515870000|2022-06-29 15:17:50|489.88|487.48|490.82|488.42|490.82|488.42|489.88|487.48|0
1656515880000|2022-06-29 15:18:00|491.19|488.79|491.66|489.26|491.66|489.26|491|488.6|0
1656515890000|2022-06-29 15:18:10|491.56|489.16|491.75|489.35|491.75|489.35|491.56|489.16|0
1656515900000|2022-06-29 15:18:20|492.31|489.91|491.94|489.54|492.31|489.91|491.56|489.16|0
1656515910000|2022-06-29 15:18:30|492.69|490.29|493.06|490.66|493.06|490.66|492.69|490.29|0
1656515920000|2022-06-29 15:18:40|492.87|490.47|493.25|490.85|493.25|490.85|492.87|490.47|0
1656515930000|2022-06-29 15:18:50|493.43|491.03|493.43|491.03|493.62|491.22|493.06|490.66|0
1656515940000|2022-06-29 15:19:00|493.62|491.22|492.87|490.47|493.62|491.22|492.87|490.47|0
1656515950000|2022-06-29 15:19:10|493.06|490.66|493.43|491.03|493.43|491.03|492.87|490.47|0
1656515960000|2022-06-29 15:19:20|494|491.6|493.25|490.85|494|491.6|493.25|490.85|0
1656515970000|2022-06-29 15:19:30|493.43|491.03|492.87|490.47|493.43|491.03|492.87|490.47|0
1656515980000|2022-06-29 15:19:40|493.25|490.85|493.43|491.03|493.62|491.22|493.25|490.85|0
1656515990000|2022-06-29 15:19:50|493.06|490.66|493.25|490.85|493.25|490.85|492.69|490.29|0
1656516000000|2022-06-29 15:20:00|493.43|491.03|492.6|490.2|493.43|491.03|492.6|490.2|0
1656516010000|2022-06-29 15:20:10|492.69|490.29|492.87|490.47|493.43|491.03|492.69|490.29|0
1656516020000|2022-06-29 15:20:20|492.5|490.1|493.25|490.85|493.25|490.85|492.5|490.1|0
1656516030000|2022-06-29 15:20:30|494.18|491.78|494.56|492.16|494.56|492.16|494.18|491.78|0
1656516040000|2022-06-29 15:20:40|494.37|491.97|494.37|491.97|494.75|492.35|494.37|491.97|0
1656516050000|2022-06-29 15:20:50|494.93|492.53|494.75|492.35|495.12|492.72|494.75|492.35|0
1656516060000|2022-06-29 15:21:00|495.12|492.72|495.69|493.29|495.69|493.29|495.12|492.72|0
1656516070000|2022-06-29 15:21:10|495.5|493.1|495.69|493.29|495.87|493.47|495.31|492.91|0
1656516080000|2022-06-29 15:21:20|495.5|493.1|495.69|493.29|495.69|493.29|495.31|492.91|0
1656516090000|2022-06-29 15:21:30|495.5|493.1|495.87|493.47|495.87|493.47|495.31|492.91|0
1656516100000|2022-06-29 15:21:40|495.68|493.28|495.87|493.47|495.87|493.47|495.5|493.1|0
1656516110000|2022-06-29 15:21:50|496.25|493.85|496.25|493.85|496.44|494.04|496.25|493.85|0
1656516120000|2022-06-29 15:22:00|496.44|494.04|496.62|494.22|496.81|494.41|496.44|494.04|0
1656516130000|2022-06-29 15:22:10|496.44|494.04|497.19|494.79|497.19|494.79|496.44|494.04|0
1656516140000|2022-06-29 15:22:20|497|494.6|497.75|495.35|497.75|495.35|497|494.6|0
1656516150000|2022-06-29 15:22:30|498.13|495.73|497.94|495.54|498.13|495.73|497.94|495.54|0
1656516160000|2022-06-29 15:22:40|497.75|495.35|497.94|495.54|498.32|495.92|497.75|495.35|0
1656516170000|2022-06-29 15:22:50|498.13|495.73|498.32|495.92|498.51|496.11|498.13|495.73|0
1656516180000|2022-06-29 15:23:00|498.51|496.11|498.51|496.11|498.51|496.11|498.32|495.92|0
1656516190000|2022-06-29 15:23:10|498.69|496.29|498.69|496.29|498.69|496.29|498.32|495.92|0
1656516200000|2022-06-29 15:23:20|497.94|495.54|498.13|495.73|498.13|495.73|497.94|495.54|0
1656516210000|2022-06-29 15:23:30|497|494.6|497.56|495.16|497.56|495.16|497|494.6|0
1656516220000|2022-06-29 15:23:40|497.75|495.35|498.32|495.92|498.32|495.92|497.75|495.35|0
1656516230000|2022-06-29 15:23:50|498.13|495.73|498.51|496.11|498.51|496.11|498.13|495.73|0
1656516240000|2022-06-29 15:24:00|498.32|495.92|498.69|496.29|498.88|496.48|498.32|495.92|0
1656516250000|2022-06-29 15:24:10|498.88|496.48|499.26|496.86|499.26|496.86|498.88|496.48|0
1656516260000|2022-06-29 15:24:20|499.45|497.05|498.88|496.48|499.45|497.05|498.88|496.48|0
1656516270000|2022-06-29 15:24:30|498.69|496.29|498.69|496.29|498.88|496.48|498.51|496.11|0
1656516280000|2022-06-29 15:24:40|498.32|495.92|497.94|495.54|498.32|495.92|497.94|495.54|0
1656516290000|2022-06-29 15:24:50|497.75|495.35|496.81|494.41|497.75|495.35|496.81|494.41|0
1656516300000|2022-06-29 15:25:00|496.44|494.04|496.81|494.41|497.19|494.79|496.44|494.04|0
1656516310000|2022-06-29 15:25:10|495.68|493.28|494.18|491.78|495.68|493.28|494.18|491.78|0
1656516320000|2022-06-29 15:25:20|494.37|491.97|494.18|491.78|494.37|491.97|493.62|491.22|0
1656516330000|2022-06-29 15:25:30|494.56|492.16|494.37|491.97|494.56|492.16|494.18|491.78|0
1656516340000|2022-06-29 15:25:40|493.81|491.41|494.93|492.53|494.93|492.53|493.81|491.41|0
1656516350000|2022-06-29 15:25:50|495.5|493.1|495.68|493.28|495.68|493.28|495.5|493.1|0
1656516360000|2022-06-29 15:26:00|495.31|492.91|495.31|492.91|495.31|492.91|495.22|492.82|0
1656516370000|2022-06-29 15:26:10|495.12|492.72|495.5|493.1|495.5|493.1|494.93|492.53|0
1656516380000|2022-06-29 15:26:20|495.68|493.28|495.68|493.28|495.68|493.28|495.5|493.1|0
1656516390000|2022-06-29 15:26:30|496.25|493.85|495.87|493.47|496.62|494.22|495.87|493.47|0
1656516400000|2022-06-29 15:26:40|495.68|493.28|496.16|493.76|496.16|493.76|495.31|492.91|0
1656516410000|2022-06-29 15:26:50|496.62|494.22|496.43|494.03|496.62|494.22|496.43|494.03|0
1656516420000|2022-06-29 15:27:00|496.06|493.66|494.93|492.53|496.25|493.85|494.93|492.53|0
1656516430000|2022-06-29 15:27:10|494.74|492.34|494.56|492.16|494.74|492.34|494.37|491.97|0
1656516440000|2022-06-29 15:27:20|494.37|491.97|494.37|491.97|494.56|492.16|494.37|491.97|0
1656516450000|2022-06-29 15:27:30|494.74|492.34|494.37|491.97|494.74|492.34|494.37|491.97|0
1656516460000|2022-06-29 15:27:40|494.56|492.16|494.84|492.44|494.84|492.44|494.56|492.16|0
1656516470000|2022-06-29 15:27:50|494.74|492.34|494.18|491.78|494.74|492.34|494.18|491.78|0
1656516480000|2022-06-29 15:28:00|494.56|492.16|494.11|491.71|494.56|492.16|493.27|490.87|0
1656516490000|2022-06-29 15:28:10|494.94|492.54|494.19|491.79|494.94|492.54|494|491.6|0
1656516500000|2022-06-29 15:28:20|494|491.6|494|491.6|494|491.6|493.82|491.42|0
1656516510000|2022-06-29 15:28:30|494.38|491.98|494.94|492.54|494.94|492.54|493.82|491.42|0
1656516520000|2022-06-29 15:28:40|495.13|492.73|495.5|493.1|495.5|493.1|495.13|492.73|0
1656516530000|2022-06-29 15:28:50|495.69|493.29|494.56|492.16|495.69|493.29|494.56|492.16|0
1656516540000|2022-06-29 15:29:00|494.19|491.79|494|491.6|494.19|491.79|494|491.6|0
1656516550000|2022-06-29 15:29:10|494.56|492.16|494.94|492.54|494.94|492.54|494.56|492.16|0
1656516560000|2022-06-29 15:29:20|495.13|492.73|494.56|492.16|495.31|492.91|494.56|492.16|0
1656516570000|2022-06-29 15:29:30|494.75|492.35|494.38|491.98|495.13|492.73|494.38|491.98|0
1656516580000|2022-06-29 15:29:40|494.56|492.16|495.04|492.64|495.04|492.64|494.56|492.16|0
1656516590000|2022-06-29 15:29:50|495.31|492.91|495.13|492.73|495.31|492.91|494.75|492.35|0
1656516600000|2022-06-29 15:30:00|494.75|492.35|495.31|492.91|495.31|492.91|494.75|492.35|0
1656516610000|2022-06-29 15:30:10|495.13|492.73|495.87|493.47|495.87|493.47|495.13|492.73|0
1656516620000|2022-06-29 15:30:20|496.06|493.66|496.06|493.66|496.25|493.85|496.06|493.66|0
1656516630000|2022-06-29 15:30:30|495.87|493.47|496.44|494.04|496.44|494.04|495.87|493.47|0
1656516640000|2022-06-29 15:30:40|496.81|494.41|495.87|493.47|496.81|494.41|495.87|493.47|0
1656516650000|2022-06-29 15:30:50|494.56|492.16|495.87|493.47|495.87|493.47|494.56|492.16|0
1656516660000|2022-06-29 15:31:00|495.31|492.91|496.25|493.85|496.25|493.85|495.31|492.91|0
1656516670000|2022-06-29 15:31:10|496.06|493.66|496.44|494.04|496.44|494.04|496.06|493.66|0
1656516680000|2022-06-29 15:31:20|496.81|494.41|497|494.6|497.18|494.78|496.81|494.41|0
1656516690000|2022-06-29 15:31:30|497.18|494.78|496.25|493.85|497.18|494.78|496.25|493.85|0
1656516700000|2022-06-29 15:31:40|496.62|494.22|496.44|494.04|496.62|494.22|496.25|493.85|0
1656516710000|2022-06-29 15:31:50|495.5|493.1|496.25|493.85|496.44|494.04|495.5|493.1|0
1656516720000|2022-06-29 15:32:00|495.87|493.47|494.38|491.98|495.87|493.47|494.38|491.98|0
1656516730000|2022-06-29 15:32:10|493.82|491.42|493.07|490.67|493.82|491.42|493.07|490.67|0
1656516740000|2022-06-29 15:32:20|492.32|489.92|493.63|491.23|493.63|491.23|492.32|489.92|0
1656516750000|2022-06-29 15:32:30|493.44|491.04|493.82|491.42|493.82|491.42|493.07|490.67|0
1656516760000|2022-06-29 15:32:40|493.63|491.23|493.07|490.67|493.63|491.23|492.51|490.11|0
1656516770000|2022-06-29 15:32:50|492.88|490.48|492.7|490.3|492.88|490.48|492.32|489.92|0
1656516780000|2022-06-29 15:33:00|491.58|489.18|491.39|488.99|491.58|489.18|491.39|488.99|0
1656516790000|2022-06-29 15:33:10|491.3|488.9|492.51|490.11|492.51|490.11|491.3|488.9|0
1656516800000|2022-06-29 15:33:20|491.95|489.55|492.14|489.74|492.32|489.92|491.95|489.55|0
1656516810000|2022-06-29 15:33:30|492.61|490.21|494|491.6|494|491.6|492.61|490.21|0
1656516820000|2022-06-29 15:33:40|494.38|491.98|494.19|491.79|494.38|491.98|494.19|491.79|0
1656516830000|2022-06-29 15:33:50|493.44|491.04|493.63|491.23|493.63|491.23|493.44|491.04|0
1656516840000|2022-06-29 15:34:00|493.26|490.86|493.07|490.67|493.44|491.04|492.7|490.3|0
1656516850000|2022-06-29 15:34:10|492.51|490.11|492.88|490.48|493.07|490.67|492.51|490.11|0
1656516860000|2022-06-29 15:34:20|492.32|489.92|492.32|489.92|492.88|490.48|492.32|489.92|0
1656516870000|2022-06-29 15:34:30|492.14|489.74|490.46|488.06|492.14|489.74|490.46|488.06|0
1656516880000|2022-06-29 15:34:40|491.02|488.62|490.83|488.43|491.02|488.62|490.65|488.25|0
1656516890000|2022-06-29 15:34:50|490.65|488.25|491.58|489.18|491.58|489.18|490.65|488.25|0
1656516900000|2022-06-29 15:35:00|491.2|488.8|491.02|488.62|491.2|488.8|490.46|488.06|0
1656516910000|2022-06-29 15:35:10|490.83|488.43|491.76|489.36|491.76|489.36|490.83|488.43|0
1656516920000|2022-06-29 15:35:20|491.95|489.55|491.2|488.8|492.14|489.74|491.2|488.8|0
1656516930000|2022-06-29 15:35:30|490.65|488.25|488.41|486.01|490.65|488.25|488.41|486.01|0
1656516940000|2022-06-29 15:35:40|488.6|486.2|488.6|486.2|489.16|486.76|488.6|486.2|0
1656516950000|2022-06-29 15:35:50|488.79|486.39|488.97|486.57|488.97|486.57|488.41|486.01|0
1656516960000|2022-06-29 15:36:00|488.6|486.2|487.11|484.71|488.6|486.2|487.11|484.71|0
1656516970000|2022-06-29 15:36:10|487.67|485.27|487.11|484.71|487.67|485.27|487.11|484.71|0
1656516980000|2022-06-29 15:36:20|487.49|485.09|487.3|484.9|487.49|485.09|487.11|484.71|0
1656516990000|2022-06-29 15:36:30|487.49|485.09|487.49|485.09|487.67|485.27|487.3|484.9|0
1656517000000|2022-06-29 15:36:40|487.3|484.9|487.3|484.9|487.3|484.9|487.3|484.9|0
1656517010000|2022-06-29 15:36:50|487.67|485.27|487.86|485.46|487.86|485.46|487.67|485.27|0
1656517020000|2022-06-29 15:37:00|487.49|485.09|487.11|484.71|487.49|485.09|487.11|484.71|0
1656517030000|2022-06-29 15:37:10|487.86|485.46|488.04|485.64|488.04|485.64|487.86|485.46|0
1656517040000|2022-06-29 15:37:20|487.67|485.27|487.67|485.27|487.86|485.46|487.58|485.18|0
1656517050000|2022-06-29 15:37:30|487.86|485.46|486.93|484.53|487.86|485.46|486.93|484.53|0
1656517060000|2022-06-29 15:37:40|486.37|483.97|486.74|484.34|486.74|484.34|486.19|483.79|0
1656517070000|2022-06-29 15:37:50|486.93|484.53|486.93|484.53|486.93|484.53|486.56|484.16|0
1656517080000|2022-06-29 15:38:00|486.56|484.16|486.56|484.16|486.74|484.34|486.56|484.16|0
1656517090000|2022-06-29 15:38:10|486.93|484.53|487.59|485.19|487.59|485.19|486.93|484.53|0
1656517100000|2022-06-29 15:38:20|487.5|485.1|488.7|486.3|488.7|486.3|487.5|485.1|0
1656517110000|2022-06-29 15:38:30|488.89|486.49|487.96|485.56|488.89|486.49|487.96|485.56|0
1656517120000|2022-06-29 15:38:40|488.33|485.93|489.07|486.67|489.07|486.67|488.33|485.93|0
1656517130000|2022-06-29 15:38:50|489.26|486.86|489.82|487.42|489.82|487.42|489.26|486.86|0
1656517140000|2022-06-29 15:39:00|489.44|487.04|490|487.6|490.19|487.79|489.44|487.04|0
1656517150000|2022-06-29 15:39:10|489.63|487.23|489.63|487.23|489.63|487.23|489.26|486.86|0
1656517160000|2022-06-29 15:39:20|488.89|486.49|488.89|486.49|488.89|486.49|488.52|486.12|0
1656517170000|2022-06-29 15:39:30|489.07|486.67|488.7|486.3|489.26|486.86|488.7|486.3|0
1656517180000|2022-06-29 15:39:40|488.33|485.93|488.15|485.75|488.33|485.93|488.15|485.75|0
1656517190000|2022-06-29 15:39:50|488.33|485.93|489.63|487.23|489.82|487.42|488.33|485.93|0
1656517200000|2022-06-29 15:40:00|490|487.6|490|487.6|490.19|487.79|490|487.6|0
1656517210000|2022-06-29 15:40:10|490.19|487.79|489.82|487.42|490.56|488.16|489.82|487.42|0
1656517220000|2022-06-29 15:40:20|489.81|487.41|489.63|487.23|489.81|487.41|489.26|486.86|0
1656517230000|2022-06-29 15:40:30|489.44|487.04|490|487.6|490|487.6|489.44|487.04|0
1656517240000|2022-06-29 15:40:40|489.73|487.33|489.26|486.86|489.73|487.33|489.26|486.86|0
1656517250000|2022-06-29 15:40:50|488.7|486.3|488.43|486.03|488.7|486.3|488.33|485.93|0
1656517260000|2022-06-29 15:41:00|488.15|485.75|488.89|486.49|489.07|486.67|488.15|485.75|0
1656517270000|2022-06-29 15:41:10|489.26|486.86|488.15|485.75|489.26|486.86|488.15|485.75|0
1656517280000|2022-06-29 15:41:20|487.96|485.56|488.43|486.03|488.52|486.12|487.96|485.56|0
1656517290000|2022-06-29 15:41:30|488.33|485.93|489.07|486.67|489.07|486.67|488.33|485.93|0
1656517300000|2022-06-29 15:41:40|489.26|486.86|489.44|487.04|489.44|487.04|489.17|486.77|0
1656517310000|2022-06-29 15:41:50|489.63|487.23|489.81|487.41|490|487.6|489.63|487.23|0
1656517320000|2022-06-29 15:42:00|490|487.6|490.37|487.97|490.37|487.97|490|487.6|0
1656517330000|2022-06-29 15:42:10|490|487.6|490.19|487.79|490.19|487.79|490|487.6|0
1656517340000|2022-06-29 15:42:20|490.37|487.97|490.56|488.16|490.56|488.16|490.37|487.97|0
1656517350000|2022-06-29 15:42:30|491.11|488.71|491.67|489.27|491.67|489.27|491.11|488.71|0
1656517360000|2022-06-29 15:42:40|491.86|489.46|491.86|489.46|492.04|489.64|491.86|489.46|0
1656517370000|2022-06-29 15:42:50|492.04|489.64|492.23|489.83|492.23|489.83|492.04|489.64|0
1656517380000|2022-06-29 15:43:00|492.6|490.2|493.72|491.32|493.9|491.5|492.41|490.01|0
1656517390000|2022-06-29 15:43:10|493.9|491.5|493.72|491.32|493.9|491.5|493.72|491.32|0
1656517400000|2022-06-29 15:43:20|493.35|490.95|493.72|491.32|493.72|491.32|493.16|490.76|0
1656517410000|2022-06-29 15:43:30|493.63|491.23|493.16|490.76|494.09|491.69|493.16|490.76|0
1656517420000|2022-06-29 15:43:40|492.79|490.39|492.97|490.57|492.97|490.57|492.79|490.39|0
1656517430000|2022-06-29 15:43:50|492.6|490.2|492.04|489.64|492.6|490.2|491.48|489.08|0
1656517440000|2022-06-29 15:44:00|491.67|489.27|492.23|489.83|492.23|489.83|491.67|489.27|0
1656517450000|2022-06-29 15:44:10|492.41|490.01|494.09|491.69|494.28|491.88|492.41|490.01|0
1656517460000|2022-06-29 15:44:20|494.46|492.06|494.46|492.06|494.46|492.06|494.28|491.88|0
1656517470000|2022-06-29 15:44:30|494.28|491.88|493.16|490.76|494.28|491.88|493.16|490.76|0
1656517480000|2022-06-29 15:44:40|493.34|490.94|494.09|491.69|494.09|491.69|493.34|490.94|0
1656517490000|2022-06-29 15:44:50|494.46|492.06|494.46|492.06|494.46|492.06|494.09|491.69|0
1656517500000|2022-06-29 15:45:00|494.28|491.88|494.09|491.69|494.28|491.88|493.9|491.5|0
1656517510000|2022-06-29 15:45:10|493.9|491.5|494.65|492.25|494.65|492.25|493.53|491.13|0
1656517520000|2022-06-29 15:45:20|495.02|492.62|494.28|491.88|495.02|492.62|494.28|491.88|0
1656517530000|2022-06-29 15:45:30|494.65|492.25|495.21|492.81|495.21|492.81|494.65|492.25|0
1656517540000|2022-06-29 15:45:40|494.46|492.06|494.65|492.25|494.84|492.44|494.46|492.06|0
1656517550000|2022-06-29 15:45:50|494.46|492.06|493.34|490.94|494.46|492.06|493.34|490.94|0
1656517560000|2022-06-29 15:46:00|493.16|490.76|494.65|492.25|494.65|492.25|492.97|490.57|0
1656517570000|2022-06-29 15:46:10|494.28|491.88|493.9|491.5|494.46|492.06|493.9|491.5|0
1656517580000|2022-06-29 15:46:20|493.34|490.94|492.97|490.57|493.53|491.13|492.97|490.57|0
1656517590000|2022-06-29 15:46:30|492.79|490.39|492.32|489.92|492.79|490.39|492.32|489.92|0
1656517600000|2022-06-29 15:46:40|491.86|489.46|490.93|488.53|491.86|489.46|490.93|488.53|0
1656517610000|2022-06-29 15:46:50|490.74|488.34|490.93|488.53|490.93|488.53|490.74|488.34|0
1656517620000|2022-06-29 15:47:00|491.11|488.71|491.3|488.9|491.3|488.9|490.74|488.34|0
1656517630000|2022-06-29 15:47:10|490.74|488.34|490.74|488.34|490.74|488.34|490.37|487.97|0
1656517640000|2022-06-29 15:47:20|490.93|488.53|490.18|487.78|490.93|488.53|490.18|487.78|0
1656517650000|2022-06-29 15:47:30|491.3|488.9|490.93|488.53|491.3|488.9|490.74|488.34|0
1656517660000|2022-06-29 15:47:40|491.11|488.71|491.3|488.9|491.3|488.9|490.74|488.34|0
1656517670000|2022-06-29 15:47:50|491.67|489.27|491.67|489.27|491.67|489.27|491.48|489.08|0
1656517680000|2022-06-29 15:48:00|491.86|489.46|492.41|490.01|492.41|490.01|491.86|489.46|0
1656517690000|2022-06-29 15:48:10|492.97|490.57|492.97|490.57|492.97|490.57|492.79|490.39|0
1656517700000|2022-06-29 15:48:20|493.07|490.67|493.16|490.76|493.16|490.76|493.07|490.67|0
1656517710000|2022-06-29 15:48:30|492.79|490.39|492.6|490.2|492.79|490.39|492.41|490.01|0
1656517720000|2022-06-29 15:48:40|492.78|490.38|492.97|490.57|492.97|490.57|492.78|490.38|0
1656517730000|2022-06-29 15:48:50|492.78|490.38|493.16|490.76|493.72|491.32|492.78|490.38|0
1656517740000|2022-06-29 15:49:00|493.53|491.13|494.83|492.43|494.83|492.43|493.53|491.13|0
1656517750000|2022-06-29 15:49:10|493.16|490.76|494.65|492.25|494.65|492.25|493.16|490.76|0
1656517760000|2022-06-29 15:49:20|494.46|492.06|493.16|490.76|494.46|492.06|493.16|490.76|0
1656517770000|2022-06-29 15:49:30|492.97|490.57|492.97|490.57|492.97|490.57|492.97|490.57|0
1656517780000|2022-06-29 15:49:40|493.16|490.76|493.16|490.76|493.34|490.94|493.16|490.76|0
1656517790000|2022-06-29 15:49:50|492.97|490.57|493.72|491.32|493.72|491.32|492.97|490.57|0
1656517800000|2022-06-29 15:50:00|493.34|490.94|493.9|491.5|493.9|491.5|493.34|490.94|0
1656517810000|2022-06-29 15:50:10|494.46|492.06|493.53|491.13|494.46|492.06|493.53|491.13|0
1656517820000|2022-06-29 15:50:20|493.72|491.32|493.53|491.13|493.72|491.32|493.53|491.13|0
1656517830000|2022-06-29 15:50:30|493.34|490.94|492.04|489.64|493.34|490.94|492.04|489.64|0
1656517840000|2022-06-29 15:50:40|492.23|489.83|492.41|490.01|492.41|490.01|492.23|489.83|0
1656517850000|2022-06-29 15:50:50|492.23|489.83|491.85|489.45|492.23|489.83|491.85|489.45|0
1656517860000|2022-06-29 15:51:00|492.04|489.64|492.51|490.11|492.6|490.2|492.04|489.64|0
1656517870000|2022-06-29 15:51:10|492.23|489.83|491.85|489.45|492.23|489.83|491.85|489.45|0
1656517880000|2022-06-29 15:51:20|492.23|489.83|491.67|489.27|492.23|489.83|491.67|489.27|0
1656517890000|2022-06-29 15:51:30|492.23|489.83|491.85|489.45|492.23|489.83|491.67|489.27|0
1656517900000|2022-06-29 15:51:40|491.67|489.27|491.67|489.27|491.67|489.27|491.67|489.27|0
1656517910000|2022-06-29 15:51:50|491.3|488.9|491.3|488.9|491.3|488.9|490.92|488.52|0
1656517920000|2022-06-29 15:52:00|491.48|489.08|491.67|489.27|491.85|489.45|491.48|489.08|0
1656517930000|2022-06-29 15:52:10|492.41|490.01|492.04|489.64|492.78|490.38|492.04|489.64|0
1656517940000|2022-06-29 15:52:20|492.23|489.83|491.85|489.45|492.41|490.01|491.85|489.45|0
1656517950000|2022-06-29 15:52:30|491.67|489.27|491.3|488.9|491.85|489.45|490.92|488.52|0
1656517960000|2022-06-29 15:52:40|491.48|489.08|491.11|488.71|491.67|489.27|491.11|488.71|0
1656517970000|2022-06-29 15:52:50|490.92|488.52|490.74|488.34|490.92|488.52|490.74|488.34|0
1656517980000|2022-06-29 15:53:00|491.11|488.71|490.18|487.78|491.11|488.71|490|487.6|0
1656517990000|2022-06-29 15:53:10|489.81|487.41|489.62|487.22|489.81|487.41|489.62|487.22|0
1656518000000|2022-06-29 15:53:20|489.81|487.41|490.55|488.15|490.55|488.15|489.81|487.41|0
1656518010000|2022-06-29 15:53:30|490.09|487.69|490.18|487.78|490.18|487.78|490.09|487.69|0
1656518020000|2022-06-29 15:53:40|490.37|487.97|489.07|486.67|490.37|487.97|489.07|486.67|0
1656518030000|2022-06-29 15:53:50|489.62|487.22|490|487.6|490|487.6|489.62|487.22|0
1656518040000|2022-06-29 15:54:00|489.81|487.41|489.25|486.85|489.81|487.41|489.25|486.85|0
1656518050000|2022-06-29 15:54:10|488.88|486.48|488.51|486.11|488.88|486.48|488.51|486.11|0
1656518060000|2022-06-29 15:54:20|488.7|486.3|488.33|485.93|488.7|486.3|488.33|485.93|0
1656518070000|2022-06-29 15:54:30|487.77|485.37|488.14|485.74|488.14|485.74|487.77|485.37|0
1656518080000|2022-06-29 15:54:40|488.42|486.02|488.88|486.48|488.88|486.48|488.33|485.93|0
1656518090000|2022-06-29 15:54:50|489.07|486.67|488.7|486.3|489.07|486.67|488.7|486.3|0
1656518100000|2022-06-29 15:55:00|489.25|486.85|489.62|487.22|489.62|487.22|489.07|486.67|0
1656518110000|2022-06-29 15:55:10|490|487.6|489.81|487.41|490|487.6|489.81|487.41|0
1656518120000|2022-06-29 15:55:20|490.28|487.88|490.09|487.69|490.28|487.88|490|487.6|0
1656518130000|2022-06-29 15:55:30|490.18|487.78|489.44|487.04|490.18|487.78|489.44|487.04|0
1656518140000|2022-06-29 15:55:40|489.81|487.41|489.44|487.04|490|487.6|489.44|487.04|0
1656518150000|2022-06-29 15:55:50|489.25|486.85|489.25|486.85|489.44|487.04|489.25|486.85|0
1656518160000|2022-06-29 15:56:00|488.88|486.48|489.81|487.41|489.81|487.41|488.88|486.48|0
1656518170000|2022-06-29 15:56:10|489.25|486.85|489.44|487.04|489.44|487.04|488.88|486.48|0
1656518180000|2022-06-29 15:56:20|489.62|487.22|489.99|487.59|489.99|487.59|489.62|487.22|0
1656518190000|2022-06-29 15:56:30|490.18|487.78|490.55|488.15|490.55|488.15|490.18|487.78|0
1656518200000|2022-06-29 15:56:40|490.28|487.88|490.55|488.15|490.74|488.34|490.28|487.88|0
1656518210000|2022-06-29 15:56:50|490.74|488.34|490.92|488.52|491.11|488.71|490.74|488.34|0
1656518220000|2022-06-29 15:57:00|491.29|488.89|491.11|488.71|491.29|488.89|491.11|488.71|0
1656518230000|2022-06-29 15:57:10|491.67|489.27|491.48|489.08|491.67|489.27|491.11|488.71|0
1656518240000|2022-06-29 15:57:20|491.39|488.99|491.29|488.89|491.39|488.99|491.29|488.89|0
1656518250000|2022-06-29 15:57:30|491.48|489.08|490.74|488.34|491.48|489.08|490.74|488.34|0
1656518260000|2022-06-29 15:57:40|490.37|487.97|491.67|489.27|491.67|489.27|490.37|487.97|0
1656518270000|2022-06-29 15:57:50|492.04|489.64|491.85|489.45|492.04|489.64|491.85|489.45|0
1656518280000|2022-06-29 15:58:00|492.04|489.64|492.22|489.82|492.78|490.38|492.04|489.64|0
1656518290000|2022-06-29 15:58:10|492.78|490.38|493.53|491.13|493.53|491.13|492.78|490.38|0
1656518300000|2022-06-29 15:58:20|493.15|490.75|493.9|491.5|493.9|491.5|493.15|490.75|0
1656518310000|2022-06-29 15:58:30|493.71|491.31|492.97|490.57|493.71|491.31|492.97|490.57|0
1656518320000|2022-06-29 15:58:40|492.78|490.38|493.71|491.31|494.09|491.69|492.78|490.38|0
1656518330000|2022-06-29 15:58:50|493.34|490.94|493.34|490.94|493.34|490.94|493.15|490.75|0
1656518340000|2022-06-29 15:59:00|492.6|490.2|493.53|491.13|493.53|491.13|492.6|490.2|0
1656518350000|2022-06-29 15:59:10|492.97|490.57|493.34|490.94|493.34|490.94|492.97|490.57|0
1656518360000|2022-06-29 15:59:20|493.71|491.31|493.53|491.13|494.46|492.06|493.53|491.13|0
1656518370000|2022-06-29 15:59:30|493.34|490.94|492.97|490.57|493.34|490.94|492.97|490.57|0
1656518380000|2022-06-29 15:59:40|492.78|490.38|492.59|490.19|492.78|490.38|492.59|490.19|0
1656518390000|2022-06-29 15:59:50|491.67|489.27|491.29|488.89|491.67|489.27|491.29|488.89|0
1656518400000|2022-06-29 16:00:00|491.48|489.08|491.11|488.71|491.66|489.26|491.11|488.71|0
1656518410000|2022-06-29 16:00:10|491.29|488.89|490.92|488.52|491.85|489.45|490.92|488.52|0
1656518420000|2022-06-29 16:00:20|491.48|489.08|491.29|488.89|491.48|489.08|491.11|488.71|0
1656518430000|2022-06-29 16:00:30|491.66|489.26|492.22|489.82|492.22|489.82|491.48|489.08|0
1656518440000|2022-06-29 16:00:40|492.04|489.64|491.66|489.26|492.04|489.64|491.66|489.26|0
1656518450000|2022-06-29 16:00:50|490.36|487.96|490.74|488.34|491.11|488.71|490.36|487.96|0
1656518460000|2022-06-29 16:01:00|490.55|488.15|491.48|489.08|491.48|489.08|490.55|488.15|0
1656518470000|2022-06-29 16:01:10|492.04|489.64|492.04|489.64|492.22|489.82|492.04|489.64|0
1656518480000|2022-06-29 16:01:20|492.41|490.01|492.51|490.11|492.59|490.19|492.41|490.01|0
1656518490000|2022-06-29 16:01:30|492.59|490.19|493.53|491.13|493.53|491.13|492.59|490.19|0
1656518500000|2022-06-29 16:01:40|493.71|491.31|494.83|492.43|494.83|492.43|493.71|491.31|0
1656518510000|2022-06-29 16:01:50|494.93|492.53|494.83|492.43|495.02|492.62|494.83|492.43|0
1656518520000|2022-06-29 16:02:00|494.27|491.87|494.64|492.24|494.64|492.24|493.9|491.5|0
1656518530000|2022-06-29 16:02:10|495.2|492.8|494.64|492.24|495.3|492.9|494.64|492.24|0
1656518540000|2022-06-29 16:02:20|494.08|491.68|493.52|491.12|494.08|491.68|493.52|491.12|0
1656518550000|2022-06-29 16:02:30|493.9|491.5|493.52|491.12|493.9|491.5|493.52|491.12|0
1656518560000|2022-06-29 16:02:40|493.15|490.75|493.34|490.94|493.52|491.12|493.15|490.75|0
1656518570000|2022-06-29 16:02:50|493.52|491.12|493.15|490.75|493.52|491.12|493.15|490.75|0
1656518580000|2022-06-29 16:03:00|493.52|491.12|492.97|490.57|493.52|491.12|492.97|490.57|0
1656518590000|2022-06-29 16:03:10|492.59|490.19|492.78|490.38|492.78|490.38|492.59|490.19|0
1656518600000|2022-06-29 16:03:20|492.97|490.57|492.41|490.01|492.97|490.57|492.32|489.92|0
1656518610000|2022-06-29 16:03:30|492.22|489.82|491.85|489.45|492.22|489.82|491.48|489.08|0
1656518620000|2022-06-29 16:03:40|492.04|489.64|491.85|489.45|492.41|490.01|491.85|489.45|0
1656518630000|2022-06-29 16:03:50|492.22|489.82|492.04|489.64|492.22|489.82|491.85|489.45|0
1656518640000|2022-06-29 16:04:00|492.22|489.82|492.59|490.19|492.78|490.38|492.22|489.82|0
1656518650000|2022-06-29 16:04:10|492.04|489.64|491.85|489.45|492.04|489.64|491.48|489.08|0
1656518660000|2022-06-29 16:04:20|492.04|489.64|492.04|489.64|492.04|489.64|492.04|489.64|0
1656518670000|2022-06-29 16:04:30|492.22|489.82|491.85|489.45|492.22|489.82|491.85|489.45|0
1656518680000|2022-06-29 16:04:40|492.59|490.19|492.59|490.19|492.59|490.19|492.22|489.82|0
1656518690000|2022-06-29 16:04:50|492.5|490.1|492.78|490.38|492.78|490.38|492.41|490.01|0
1656518700000|2022-06-29 16:05:00|492.59|490.19|492.78|490.38|492.97|490.57|492.59|490.19|0
1656518710000|2022-06-29 16:05:10|492.41|490.01|492.03|489.63|492.59|490.19|492.03|489.63|0
1656518720000|2022-06-29 16:05:20|491.85|489.45|492.59|490.19|492.59|490.19|491.85|489.45|0
1656518730000|2022-06-29 16:05:30|493.34|490.94|493.34|490.94|493.34|490.94|493.25|490.85|0
1656518740000|2022-06-29 16:05:40|493.52|491.12|494.27|491.87|494.46|492.06|493.52|491.12|0
1656518750000|2022-06-29 16:05:50|494.64|492.24|495.2|492.8|495.2|492.8|494.64|492.24|0
1656518760000|2022-06-29 16:06:00|495.01|492.61|495.01|492.61|495.01|492.61|494.46|492.06|0
1656518770000|2022-06-29 16:06:10|494.64|492.24|494.27|491.87|494.64|492.24|494.27|491.87|0
1656518780000|2022-06-29 16:06:20|494.46|492.06|494.46|492.06|494.83|492.43|494.46|492.06|0
1656518790000|2022-06-29 16:06:30|494.08|491.68|494.08|491.68|494.08|491.68|493.9|491.5|0
1656518800000|2022-06-29 16:06:40|493.99|491.59|494.27|491.87|494.27|491.87|493.9|491.5|0
1656518810000|2022-06-29 16:06:50|494.46|492.06|495.57|493.17|495.57|493.17|494.45|492.05|0
1656518820000|2022-06-29 16:07:00|495.76|493.36|495.57|493.17|495.76|493.36|495.39|492.99|0
1656518830000|2022-06-29 16:07:10|495.76|493.36|496.13|493.73|496.13|493.73|495.76|493.36|0
1656518840000|2022-06-29 16:07:20|495.01|492.61|496.13|493.73|496.13|493.73|495.01|492.61|0
1656518850000|2022-06-29 16:07:30|496.32|493.92|496.51|494.11|496.61|494.21|496.32|493.92|0
1656518860000|2022-06-29 16:07:40|496.42|494.02|495.95|493.55|496.42|494.02|495.95|493.55|0
1656518870000|2022-06-29 16:07:50|495.76|493.36|495.57|493.17|495.76|493.36|495.39|492.99|0
1656518880000|2022-06-29 16:08:00|495.76|493.36|496.32|493.92|496.51|494.11|495.76|493.36|0
1656518890000|2022-06-29 16:08:10|496.51|494.11|496.69|494.29|496.69|494.29|496.13|493.73|0
1656518900000|2022-06-29 16:08:20|496.6|494.2|496.88|494.48|496.88|494.48|496.32|493.92|0
1656518910000|2022-06-29 16:08:30|497.07|494.67|497.07|494.67|497.07|494.67|496.32|493.92|0
1656518920000|2022-06-29 16:08:40|496.88|494.48|497.07|494.67|497.07|494.67|496.88|494.48|0
1656518930000|2022-06-29 16:08:50|496.69|494.29|496.79|494.39|496.88|494.48|496.51|494.11|0
1656518940000|2022-06-29 16:09:00|496.88|494.48|497.07|494.67|497.26|494.86|496.88|494.48|0
1656518950000|2022-06-29 16:09:10|496.69|494.29|495.76|493.36|496.69|494.29|495.76|493.36|0
1656518960000|2022-06-29 16:09:20|495.57|493.17|496.13|493.73|496.13|493.73|495.57|493.17|0
1656518970000|2022-06-29 16:09:30|495.95|493.55|496.69|494.29|496.69|494.29|495.95|493.55|0
1656518980000|2022-06-29 16:09:40|497.07|494.67|497.63|495.23|497.82|495.42|497.07|494.67|0
1656518990000|2022-06-29 16:09:50|498|495.6|498.19|495.79|498.19|495.79|497.82|495.42|0
1656519000000|2022-06-29 16:10:00|498|495.6|497.82|495.42|498|495.6|497.63|495.23|0
1656519010000|2022-06-29 16:10:10|498.19|495.79|498|495.6|498.19|495.79|498|495.6|0
1656519020000|2022-06-29 16:10:20|497.82|495.42|497.07|494.67|498|495.6|497.07|494.67|0
1656519030000|2022-06-29 16:10:30|497.25|494.85|497.07|494.67|497.25|494.85|496.88|494.48|0
1656519040000|2022-06-29 16:10:40|497.25|494.85|497.63|495.23|497.63|495.23|497.07|494.67|0
1656519050000|2022-06-29 16:10:50|497.82|495.42|497.82|495.42|498|495.6|497.82|495.42|0
1656519060000|2022-06-29 16:11:00|498|495.6|498.38|495.98|498.56|496.16|498|495.6|0
1656519070000|2022-06-29 16:11:10|498.56|496.16|498.75|496.35|498.94|496.54|498.56|496.16|0
1656519080000|2022-06-29 16:11:20|497.82|495.42|497.63|495.23|498.19|495.79|497.63|495.23|0
1656519090000|2022-06-29 16:11:30|497.82|495.42|498.38|495.98|498.38|495.98|497.63|495.23|0
1656519100000|2022-06-29 16:11:40|497.82|495.42|498|495.6|498|495.6|497.82|495.42|0
1656519110000|2022-06-29 16:11:50|498.1|495.7|498.56|496.16|498.56|496.16|498.1|495.7|0
1656519120000|2022-06-29 16:12:00|498.75|496.35|498.75|496.35|498.94|496.54|498.75|496.35|0
1656519130000|2022-06-29 16:12:10|498.85|496.45|499.13|496.73|499.13|496.73|498.85|496.45|0
1656519140000|2022-06-29 16:12:20|499.69|497.29|499.31|496.91|499.69|497.29|499.31|496.91|0
1656519150000|2022-06-29 16:12:30|499.13|496.73|499.13|496.73|499.31|496.91|498.94|496.54|0
1656519160000|2022-06-29 16:12:40|499.31|496.91|498.19|495.79|499.31|496.91|498.19|495.79|0
1656519170000|2022-06-29 16:12:50|498.38|495.98|497.63|495.23|498.38|495.98|497.63|495.23|0
1656519180000|2022-06-29 16:13:00|497.81|495.41|498.19|495.79|498.19|495.79|497.81|495.41|0
1656519190000|2022-06-29 16:13:10|498.38|495.98|499.31|496.91|499.31|496.91|498.38|495.98|0
1656519200000|2022-06-29 16:13:20|499.5|497.1|499.5|497.1|499.5|497.1|499.13|496.73|0
1656519210000|2022-06-29 16:13:30|500.25|497.85|501.19|498.79|501.19|498.79|500.25|497.85|0
1656519220000|2022-06-29 16:13:40|501|498.6|501.19|498.79|501.38|498.98|501|498.6|0
1656519230000|2022-06-29 16:13:50|501|498.6|501.19|498.79|501.19|498.79|500.81|498.41|0
1656519240000|2022-06-29 16:14:00|501.38|498.98|501.19|498.79|501.38|498.98|501|498.6|0
1656519250000|2022-06-29 16:14:10|501.38|498.98|501.38|498.98|501.56|499.16|501.38|498.98|0
1656519260000|2022-06-29 16:14:20|500.81|498.41|500.63|498.23|501|498.6|500.63|498.23|0
1656519270000|2022-06-29 16:14:30|501|498.6|500.44|498.04|501|498.6|500.06|497.66|0
1656519280000|2022-06-29 16:14:40|500.25|497.85|499.97|497.57|500.25|497.85|499.97|497.57|0
1656519290000|2022-06-29 16:14:50|499.5|497.1|500.06|497.66|500.06|497.66|499.5|497.1|0
1656519300000|2022-06-29 16:15:00|500.44|498.04|499.69|497.29|500.44|498.04|499.69|497.29|0
1656519310000|2022-06-29 16:15:10|499.5|497.1|498.75|496.35|499.5|497.1|498.75|496.35|0
1656519320000|2022-06-29 16:15:20|499.12|496.72|499.12|496.72|499.12|496.72|498.94|496.54|0
1656519330000|2022-06-29 16:15:30|498.94|496.54|498.19|495.79|498.94|496.54|498.19|495.79|0
1656519340000|2022-06-29 16:15:40|497.25|494.85|497.63|495.23|498|495.6|497.25|494.85|0
1656519350000|2022-06-29 16:15:50|498.19|495.79|498.1|495.7|498.19|495.79|497.81|495.41|0
1656519360000|2022-06-29 16:16:00|498.19|495.79|498.56|496.16|498.56|496.16|498.19|495.79|0
1656519370000|2022-06-29 16:16:10|498.75|496.35|499.12|496.72|499.12|496.72|498.75|496.35|0
1656519380000|2022-06-29 16:16:20|498.94|496.54|498.94|496.54|499.12|496.72|498.94|496.54|0
1656519390000|2022-06-29 16:16:30|499.12|496.72|500.06|497.66|500.44|498.04|499.12|496.72|0
1656519400000|2022-06-29 16:16:40|499.31|496.91|499.12|496.72|499.31|496.91|498.94|496.54|0
1656519410000|2022-06-29 16:16:50|498.75|496.35|498.75|496.35|498.75|496.35|498.75|496.35|0
1656519420000|2022-06-29 16:17:00|498.94|496.54|498.94|496.54|499.12|496.72|498.94|496.54|0
1656519430000|2022-06-29 16:17:10|499.31|496.91|499.87|497.47|499.87|497.47|499.12|496.72|0
1656519440000|2022-06-29 16:17:20|500.06|497.66|499.69|497.29|500.06|497.66|499.69|497.29|0
1656519450000|2022-06-29 16:17:30|499.5|497.1|498.94|496.54|499.87|497.47|498.94|496.54|0
1656519460000|2022-06-29 16:17:40|499.03|496.63|498.66|496.26|499.03|496.63|498.56|496.16|0
1656519470000|2022-06-29 16:17:50|498.75|496.35|498.75|496.35|499.12|496.72|498.75|496.35|0
1656519480000|2022-06-29 16:18:00|498.56|496.16|499.31|496.91|499.31|496.91|498.56|496.16|0
1656519490000|2022-06-29 16:18:10|499.69|497.29|499.69|497.29|499.69|497.29|499.69|497.29|0
1656519500000|2022-06-29 16:18:20|499.87|497.47|499.87|497.47|500.06|497.66|499.87|497.47|0
1656519510000|2022-06-29 16:18:30|500.06|497.66|499.31|496.91|500.06|497.66|499.31|496.91|0
1656519520000|2022-06-29 16:18:40|499.5|497.1|499.12|496.72|499.5|497.1|499.12|496.72|0
1656519530000|2022-06-29 16:18:50|498.75|496.35|499.31|496.91|499.31|496.91|498.75|496.35|0
1656519540000|2022-06-29 16:19:00|498.56|496.16|499.5|497.1|499.5|497.1|498.56|496.16|0
1656519550000|2022-06-29 16:19:10|499.12|496.72|498.75|496.35|499.12|496.72|498.75|496.35|0
1656519560000|2022-06-29 16:19:20|499.12|496.72|499.31|496.91|499.31|496.91|499.12|496.72|0
1656519570000|2022-06-29 16:19:30|499.12|496.72|500.06|497.66|500.06|497.66|499.12|496.72|0
1656519580000|2022-06-29 16:19:40|500.25|497.85|499.12|496.72|500.25|497.85|499.12|496.72|0
1656519590000|2022-06-29 16:19:50|498.94|496.54|498.75|496.35|499.31|496.91|498.75|496.35|0
1656519600000|2022-06-29 16:20:00|498.37|495.97|498.37|495.97|498.56|496.16|498.37|495.97|0
1656519610000|2022-06-29 16:20:10|497.81|495.41|497.81|495.41|498|495.6|497.81|495.41|0
1656519620000|2022-06-29 16:20:20|497.25|494.85|497.06|494.66|497.44|495.04|497.06|494.66|0
1656519630000|2022-06-29 16:20:30|497.25|494.85|497.81|495.41|497.81|495.41|497.25|494.85|0
1656519640000|2022-06-29 16:20:40|498.37|495.97|498.37|495.97|498.37|495.97|498.19|495.79|0
1656519650000|2022-06-29 16:20:50|497.06|494.66|497.44|495.04|497.62|495.22|497.06|494.66|0
1656519660000|2022-06-29 16:21:00|497.25|494.85|497.06|494.66|497.25|494.85|497.06|494.66|0
1656519670000|2022-06-29 16:21:10|497.25|494.85|496.69|494.29|497.25|494.85|496.69|494.29|0
1656519680000|2022-06-29 16:21:20|497.06|494.66|496.88|494.48|497.25|494.85|496.88|494.48|0
1656519690000|2022-06-29 16:21:30|496.69|494.29|497.06|494.66|497.06|494.66|496.69|494.29|0
1656519700000|2022-06-29 16:21:40|497.25|494.85|497.44|495.04|497.44|495.04|497.06|494.66|0
1656519710000|2022-06-29 16:21:50|497.62|495.22|498|495.6|498|495.6|497.62|495.22|0
1656519720000|2022-06-29 16:22:00|497.44|495.04|497.81|495.41|497.81|495.41|497.25|494.85|0
1656519730000|2022-06-29 16:22:10|498.19|495.79|498.93|496.53|498.93|496.53|498.19|495.79|0
1656519740000|2022-06-29 16:22:20|499.31|496.91|499.12|496.72|499.31|496.91|499.12|496.72|0
1656519750000|2022-06-29 16:22:30|499.5|497.1|499.31|496.91|499.5|497.1|499.31|496.91|0
1656519760000|2022-06-29 16:22:40|499.68|497.28|499.5|497.1|499.68|497.28|499.31|496.91|0
1656519770000|2022-06-29 16:22:50|499.68|497.28|499.87|497.47|499.87|497.47|499.68|497.28|0
1656519780000|2022-06-29 16:23:00|499.12|496.72|499.68|497.28|499.68|497.28|499.12|496.72|0
1656519790000|2022-06-29 16:23:10|500.06|497.66|499.31|496.91|500.06|497.66|499.31|496.91|0
1656519800000|2022-06-29 16:23:20|499.59|497.19|500.06|497.66|500.06|497.66|499.59|497.19|0
1656519810000|2022-06-29 16:23:30|501.19|498.79|501.94|499.54|501.94|499.54|501.19|498.79|0
1656519820000|2022-06-29 16:23:40|501.47|499.07|502.12|499.72|502.12|499.72|501.47|499.07|0
1656519830000|2022-06-29 16:23:50|501.94|499.54|502.69|500.29|502.69|500.29|501.94|499.54|0
1656519840000|2022-06-29 16:24:00|502.31|499.91|502.5|500.1|502.69|500.29|502.31|499.91|0
1656519850000|2022-06-29 16:24:10|502.69|500.29|503.44|501.04|503.44|501.04|502.5|500.1|0
1656519860000|2022-06-29 16:24:20|503.82|501.42|504.01|501.61|504.01|501.61|503.82|501.42|0
1656519870000|2022-06-29 16:24:30|504.19|501.79|504.19|501.79|504.19|501.79|504.01|501.61|0
1656519880000|2022-06-29 16:24:40|504.01|501.61|504.19|501.79|504.19|501.79|504.01|501.61|0
1656519890000|2022-06-29 16:24:50|504.01|501.61|504.01|501.61|504.19|501.79|504.01|501.61|0
1656519900000|2022-06-29 16:25:00|504.95|502.55|505.32|502.92|505.32|502.92|504.57|502.17|0
1656519910000|2022-06-29 16:25:10|505.14|502.74|504.38|501.98|505.51|503.11|504.38|501.98|0
1656519920000|2022-06-29 16:25:20|504.01|501.61|504.95|502.55|505.14|502.74|504.01|501.61|0
1656519930000|2022-06-29 16:25:30|505.32|502.92|504.38|501.98|505.32|502.92|504.38|501.98|0
1656519940000|2022-06-29 16:25:40|504.19|501.79|504.57|502.17|504.76|502.36|504.19|501.79|0
1656519950000|2022-06-29 16:25:50|504.38|501.98|504.95|502.55|504.95|502.55|504.19|501.79|0
1656519960000|2022-06-29 16:26:00|504.76|502.36|504.76|502.36|504.76|502.36|504.76|502.36|0
1656519970000|2022-06-29 16:26:10|504.95|502.55|505.14|502.74|505.14|502.74|504.95|502.55|0
1656519980000|2022-06-29 16:26:20|504.95|502.55|504.57|502.17|504.95|502.55|504.57|502.17|0
1656519990000|2022-06-29 16:26:30|504.48|502.08|505.14|502.74|505.14|502.74|504.48|502.08|0
1656520000000|2022-06-29 16:26:40|504.95|502.55|504.95|502.55|505.32|502.92|504.76|502.36|0
1656520010000|2022-06-29 16:26:50|505.32|502.92|505.14|502.74|505.32|502.92|505.14|502.74|0
1656520020000|2022-06-29 16:27:00|504.95|502.55|504.76|502.36|504.95|502.55|504.38|501.98|0
1656520030000|2022-06-29 16:27:10|504.95|502.55|504.95|502.55|505.14|502.74|504.95|502.55|0
1656520040000|2022-06-29 16:27:20|505.51|503.11|505.42|503.02|505.51|503.11|505.42|503.02|0
1656520050000|2022-06-29 16:27:30|505.32|502.92|505.7|503.3|505.7|503.3|505.14|502.74|0
1656520060000|2022-06-29 16:27:40|505.51|503.11|505.89|503.49|505.89|503.49|505.51|503.11|0
1656520070000|2022-06-29 16:27:50|506.08|503.68|505.89|503.49|506.18|503.78|505.89|503.49|0
1656520080000|2022-06-29 16:28:00|506.27|503.87|506.08|503.68|506.27|503.87|505.89|503.49|0
1656520090000|2022-06-29 16:28:10|506.46|504.06|506.64|504.24|506.83|504.43|506.46|504.06|0
1656520100000|2022-06-29 16:28:20|505.89|503.49|504.95|502.55|505.89|503.49|504.95|502.55|0
1656520110000|2022-06-29 16:28:30|504.76|502.36|504.57|502.17|504.76|502.36|504.38|501.98|0
1656520120000|2022-06-29 16:28:40|504.38|501.98|505.13|502.73|505.13|502.73|504.38|501.98|0
1656520130000|2022-06-29 16:28:50|504.95|502.55|504.95|502.55|505.13|502.73|504.95|502.55|0
1656520140000|2022-06-29 16:29:00|504.57|502.17|505.13|502.73|505.13|502.73|504.57|502.17|0
1656520150000|2022-06-29 16:29:10|505.7|503.3|505.7|503.3|505.7|503.3|505.7|503.3|0
1656520160000|2022-06-29 16:29:20|506.83|504.43|507.02|504.62|507.02|504.62|506.74|504.34|0
1656520170000|2022-06-29 16:29:30|507.21|504.81|506.83|504.43|507.21|504.81|506.64|504.24|0
1656520180000|2022-06-29 16:29:40|506.46|504.06|506.64|504.24|506.64|504.24|506.18|503.78|0
1656520190000|2022-06-29 16:29:50|506.45|504.05|506.27|503.87|506.45|504.05|506.27|503.87|0
1656520200000|2022-06-29 16:30:00|506.45|504.05|505.89|503.49|506.45|504.05|505.89|503.49|0
1656520210000|2022-06-29 16:30:10|505.7|503.3|505.51|503.11|505.7|503.3|505.51|503.11|0
1656520220000|2022-06-29 16:30:20|505.32|502.92|505.32|502.92|505.51|503.11|505.13|502.73|0
1656520230000|2022-06-29 16:30:30|505.13|502.73|505.13|502.73|505.23|502.83|505.13|502.73|0
1656520240000|2022-06-29 16:30:40|505.51|503.11|506.08|503.68|506.08|503.68|505.51|503.11|0
1656520250000|2022-06-29 16:30:50|505.89|503.49|505.32|502.92|506.08|503.68|505.32|502.92|0
1656520260000|2022-06-29 16:31:00|505.13|502.73|504.19|501.79|505.13|502.73|504.19|501.79|0
1656520270000|2022-06-29 16:31:10|504.57|502.17|505.7|503.3|505.7|503.3|504.57|502.17|0
1656520280000|2022-06-29 16:31:20|505.61|503.21|505.32|502.92|505.7|503.3|505.32|502.92|0
1656520290000|2022-06-29 16:31:30|504.85|502.45|505.32|502.92|505.32|502.92|504.76|502.36|0
1656520300000|2022-06-29 16:31:40|504.57|502.17|504.76|502.36|504.76|502.36|504.57|502.17|0
1656520310000|2022-06-29 16:31:50|504.38|501.98|503.81|501.41|504.38|501.98|503.81|501.41|0
1656520320000|2022-06-29 16:32:00|504|501.6|504.57|502.17|504.57|502.17|503.81|501.41|0
1656520330000|2022-06-29 16:32:10|504|501.6|504.38|501.98|504.38|501.98|504|501.6|0
1656520340000|2022-06-29 16:32:20|504.19|501.79|503.81|501.41|504.19|501.79|503.81|501.41|0
1656520350000|2022-06-29 16:32:30|503.63|501.23|503.63|501.23|503.81|501.41|503.44|501.04|0
1656520360000|2022-06-29 16:32:40|503.44|501.04|502.69|500.29|503.44|501.04|502.69|500.29|0
1656520370000|2022-06-29 16:32:50|503.06|500.66|503.44|501.04|503.44|501.04|503.06|500.66|0
1656520380000|2022-06-29 16:33:00|504|501.6|504.76|502.36|504.76|502.36|504|501.6|0
1656520390000|2022-06-29 16:33:10|504.94|502.54|504.76|502.36|504.94|502.54|504.57|502.17|0
1656520400000|2022-06-29 16:33:20|504.38|501.98|504.76|502.36|504.76|502.36|504.19|501.79|0
1656520410000|2022-06-29 16:33:30|505.04|502.64|505.13|502.73|505.13|502.73|504.76|502.36|0
1656520420000|2022-06-29 16:33:40|504.94|502.54|504.57|502.17|505.13|502.73|504.57|502.17|0
1656520430000|2022-06-29 16:33:50|504.76|502.36|505.51|503.11|505.51|503.11|504.76|502.36|0
1656520440000|2022-06-29 16:34:00|505.7|503.3|505.32|502.92|506.26|503.86|505.32|502.92|0
1656520450000|2022-06-29 16:34:10|505.7|503.3|505.89|503.49|506.08|503.68|505.7|503.3|0
1656520460000|2022-06-29 16:34:20|505.8|503.4|505.7|503.3|505.89|503.49|505.7|503.3|0
1656520470000|2022-06-29 16:34:30|506.08|503.68|505.13|502.73|506.08|503.68|504.94|502.54|0
1656520480000|2022-06-29 16:34:40|504.94|502.54|504.76|502.36|504.94|502.54|504.57|502.17|0
1656520490000|2022-06-29 16:34:50|504.94|502.54|504.57|502.17|504.94|502.54|504.38|501.98|0
1656520500000|2022-06-29 16:35:00|504.76|502.36|504.38|501.98|504.76|502.36|504.38|501.98|0
1656520510000|2022-06-29 16:35:10|504.57|502.17|504|501.6|504.57|502.17|503.81|501.41|0
1656520520000|2022-06-29 16:35:20|503.81|501.41|503.63|501.23|503.81|501.41|503.63|501.23|0
1656520530000|2022-06-29 16:35:30|504.19|501.79|504|501.6|504.19|501.79|504|501.6|0
1656520540000|2022-06-29 16:35:40|504.19|501.79|504.19|501.79|504.57|502.17|504.19|501.79|0
1656520550000|2022-06-29 16:35:50|504|501.6|504|501.6|504.19|501.79|504|501.6|0
1656520560000|2022-06-29 16:36:00|503.62|501.22|503.25|500.85|503.62|501.22|503.25|500.85|0
1656520570000|2022-06-29 16:36:10|503.06|500.66|503.25|500.85|503.44|501.04|503.06|500.66|0
1656520580000|2022-06-29 16:36:20|503.62|501.22|503.25|500.85|503.62|501.22|503.25|500.85|0
1656520590000|2022-06-29 16:36:30|503.06|500.66|501.74|499.34|503.25|500.85|501.74|499.34|0
1656520600000|2022-06-29 16:36:40|501.18|498.78|500.24|497.84|501.93|499.53|500.05|497.65|0
1656520610000|2022-06-29 16:36:50|501.37|498.97|500.62|498.22|501.37|498.97|500.62|498.22|0
1656520620000|2022-06-29 16:37:00|500.43|498.03|500.24|497.84|500.43|498.03|499.87|497.47|0
1656520630000|2022-06-29 16:37:10|500.05|497.65|499.49|497.09|500.05|497.65|499.3|496.9|0
1656520640000|2022-06-29 16:37:20|499.59|497.19|500.43|498.03|500.43|498.03|499.59|497.19|0
1656520650000|2022-06-29 16:37:30|500.9|498.5|501.18|498.78|501.18|498.78|500.9|498.5|0
1656520660000|2022-06-29 16:37:40|501.56|499.16|501.93|499.53|502.12|499.72|501.56|499.16|0
1656520670000|2022-06-29 16:37:50|501.74|499.34|501.56|499.16|501.74|499.34|501.37|498.97|0
1656520680000|2022-06-29 16:38:00|501.93|499.53|501.93|499.53|501.93|499.53|501.56|499.16|0
1656520690000|2022-06-29 16:38:10|502.12|499.72|501.56|499.16|502.12|499.72|501.37|498.97|0
1656520700000|2022-06-29 16:38:20|499.87|497.47|497.43|495.03|499.87|497.47|497.43|495.03|0
1656520710000|2022-06-29 16:38:30|496.87|494.47|498.37|495.97|498.37|495.97|496.87|494.47|0
1656520720000|2022-06-29 16:38:40|498.55|496.15|497.24|494.84|498.55|496.15|497.06|494.66|0
1656520730000|2022-06-29 16:38:50|497.99|495.59|497.81|495.41|498.18|495.78|497.81|495.41|0
1656520740000|2022-06-29 16:39:00|497.99|495.59|497.99|495.59|498.37|495.97|497.99|495.59|0
1656520750000|2022-06-29 16:39:10|498.55|496.15|497.81|495.41|498.55|496.15|497.81|495.41|0
1656520760000|2022-06-29 16:39:20|497.99|495.59|497.62|495.22|497.99|495.59|497.62|495.22|0
1656520770000|2022-06-29 16:39:30|497.81|495.41|497.62|495.22|497.81|495.41|497.62|495.22|0
1656520780000|2022-06-29 16:39:40|498.28|495.88|498.74|496.34|498.74|496.34|498.28|495.88|0
1656520790000|2022-06-29 16:39:50|498.55|496.15|498.74|496.34|498.74|496.34|498.55|496.15|0
1656520800000|2022-06-29 16:40:00|498.65|496.25|498.74|496.34|498.74|496.34|498.37|495.97|0
1656520810000|2022-06-29 16:40:10|498.55|496.15|498.55|496.15|498.55|496.15|498.37|495.97|0
1656520820000|2022-06-29 16:40:20|498.18|495.78|497.81|495.41|498.37|495.97|497.81|495.41|0
1656520830000|2022-06-29 16:40:30|498.18|495.78|498.18|495.78|498.55|496.15|498.18|495.78|0
1656520840000|2022-06-29 16:40:40|497.99|495.59|497.99|495.59|497.99|495.59|497.81|495.41|0
1656520850000|2022-06-29 16:40:50|498.55|496.15|497.99|495.59|498.93|496.53|497.99|495.59|0
1656520860000|2022-06-29 16:41:00|497.8|495.4|497.8|495.4|497.8|495.4|497.62|495.22|0
1656520870000|2022-06-29 16:41:10|497.99|495.59|498.74|496.34|498.74|496.34|497.99|495.59|0
1656520880000|2022-06-29 16:41:20|498.18|495.78|497.99|495.59|498.18|495.78|497.72|495.32|0
1656520890000|2022-06-29 16:41:30|498.37|495.97|499.49|497.09|499.49|497.09|498.37|495.97|0
1656520900000|2022-06-29 16:41:40|499.12|496.72|498.74|496.34|499.12|496.72|498.74|496.34|0
1656520910000|2022-06-29 16:41:50|498.93|496.53|499.3|496.9|499.3|496.9|498.93|496.53|0
1656520920000|2022-06-29 16:42:00|499.49|497.09|499.3|496.9|499.49|497.09|499.12|496.72|0
1656520930000|2022-06-29 16:42:10|499.12|496.72|499.3|496.9|499.3|496.9|499.12|496.72|0
1656520940000|2022-06-29 16:42:20|499.12|496.72|499.68|497.28|499.68|497.28|499.12|496.72|0
1656520950000|2022-06-29 16:42:30|499.86|497.46|499.49|497.09|499.86|497.46|499.49|497.09|0
1656520960000|2022-06-29 16:42:40|499.68|497.28|498.93|496.53|499.68|497.28|498.93|496.53|0
1656520970000|2022-06-29 16:42:50|499.12|496.72|499.49|497.09|499.49|497.09|499.12|496.72|0
1656520980000|2022-06-29 16:43:00|499.3|496.9|499.77|497.37|499.77|497.37|499.3|496.9|0
1656520990000|2022-06-29 16:43:10|499.86|497.46|500.05|497.65|500.24|497.84|499.86|497.46|0
1656521000000|2022-06-29 16:43:20|499.77|497.37|499.49|497.09|499.86|497.46|499.49|497.09|0
1656521010000|2022-06-29 16:43:30|500.05|497.65|499.86|497.46|500.05|497.65|499.86|497.46|0
1656521020000|2022-06-29 16:43:40|500.05|497.65|500.05|497.65|500.05|497.65|499.86|497.46|0
1656521030000|2022-06-29 16:43:50|499.68|497.28|499.3|496.9|499.68|497.28|499.3|496.9|0
1656521040000|2022-06-29 16:44:00|499.49|497.09|498.93|496.53|499.49|497.09|498.93|496.53|0
1656521050000|2022-06-29 16:44:10|499.3|496.9|499.11|496.71|499.3|496.9|498.74|496.34|0
1656521060000|2022-06-29 16:44:20|499.3|496.9|498.74|496.34|499.3|496.9|498.37|495.97|0
1656521070000|2022-06-29 16:44:30|498.93|496.53|498.93|496.53|498.93|496.53|498.74|496.34|0
1656521080000|2022-06-29 16:44:40|498.74|496.34|498.93|496.53|498.93|496.53|498.74|496.34|0
1656521090000|2022-06-29 16:44:50|498.74|496.34|498.55|496.15|498.74|496.34|498.37|495.97|0
1656521100000|2022-06-29 16:45:00|498.74|496.34|498.55|496.15|498.74|496.34|498.55|496.15|0
1656521110000|2022-06-29 16:45:10|497.99|495.59|498.18|495.78|498.18|495.78|497.99|495.59|0
1656521120000|2022-06-29 16:45:20|497.99|495.59|497.43|495.03|498.18|495.78|497.43|495.03|0
1656521130000|2022-06-29 16:45:30|497.99|495.59|497.99|495.59|497.99|495.59|497.8|495.4|0
1656521140000|2022-06-29 16:45:40|497.62|495.22|497.62|495.22|497.8|495.4|497.62|495.22|0
1656521150000|2022-06-29 16:45:50|497.53|495.13|497.8|495.4|497.8|495.4|497.53|495.13|0
1656521160000|2022-06-29 16:46:00|497.99|495.59|497.06|494.66|497.99|495.59|497.06|494.66|0
1656521170000|2022-06-29 16:46:10|496.49|494.09|498.55|496.15|498.55|496.15|496.49|494.09|0
1656521180000|2022-06-29 16:46:20|498.74|496.34|498.93|496.53|498.93|496.53|498.74|496.34|0
1656521190000|2022-06-29 16:46:30|498.74|496.34|498.93|496.53|498.93|496.53|498.74|496.34|0
1656521200000|2022-06-29 16:46:40|498.74|496.34|499.11|496.71|499.11|496.71|498.74|496.34|0
1656521210000|2022-06-29 16:46:50|499.49|497.09|499.49|497.09|499.68|497.28|499.3|496.9|0
1656521220000|2022-06-29 16:47:00|499.68|497.28|500.43|498.03|500.43|498.03|499.68|497.28|0
1656521230000|2022-06-29 16:47:10|500.61|498.21|500.05|497.65|500.61|498.21|499.86|497.46|0
1656521240000|2022-06-29 16:47:20|499.86|497.46|500.43|498.03|500.43|498.03|499.86|497.46|0
1656521250000|2022-06-29 16:47:30|500.61|498.21|499.86|497.46|500.61|498.21|499.86|497.46|0
1656521260000|2022-06-29 16:47:40|499.3|496.9|499.68|497.28|500.05|497.65|499.3|496.9|0
1656521270000|2022-06-29 16:47:50|499.11|496.71|499.49|497.09|499.49|497.09|499.11|496.71|0
1656521280000|2022-06-29 16:48:00|499.3|496.9|499.3|496.9|499.3|496.9|499.3|496.9|0
1656521290000|2022-06-29 16:48:10|499.49|497.09|499.49|497.09|499.49|497.09|499.3|496.9|0
1656521300000|2022-06-29 16:48:20|500.05|497.65|500.61|498.21|500.71|498.31|500.05|497.65|0
1656521310000|2022-06-29 16:48:30|500.8|498.4|500.61|498.21|500.8|498.4|500.43|498.03|0
1656521320000|2022-06-29 16:48:40|500.8|498.4|500.99|498.59|500.99|498.59|500.43|498.03|0
1656521330000|2022-06-29 16:48:50|501.18|498.78|501.36|498.96|501.36|498.96|501.18|498.78|0
1656521340000|2022-06-29 16:49:00|501.27|498.87|500.8|498.4|501.27|498.87|500.8|498.4|0
1656521350000|2022-06-29 16:49:10|500.61|498.21|500.8|498.4|500.8|498.4|500.61|498.21|0
1656521360000|2022-06-29 16:49:20|500.24|497.84|500.34|497.94|500.34|497.94|500.05|497.65|0
1656521370000|2022-06-29 16:49:30|500.24|497.84|500.24|497.84|500.99|498.59|500.24|497.84|0
1656521380000|2022-06-29 16:49:40|499.86|497.46|500.24|497.84|500.24|497.84|499.67|497.27|0
1656521390000|2022-06-29 16:49:50|500.43|498.03|500.61|498.21|500.8|498.4|500.43|498.03|0
1656521400000|2022-06-29 16:50:00|500.43|498.03|500.61|498.21|500.61|498.21|500.24|497.84|0
1656521410000|2022-06-29 16:50:10|500.8|498.4|500.99|498.59|501.27|498.87|500.8|498.4|0
1656521420000|2022-06-29 16:50:20|501.18|498.78|500.99|498.59|501.18|498.78|500.8|498.4|0
1656521430000|2022-06-29 16:50:30|500.8|498.4|500.61|498.21|500.99|498.59|500.61|498.21|0
1656521440000|2022-06-29 16:50:40|499.86|497.46|499.11|496.71|500.05|497.65|498.74|496.34|0
1656521450000|2022-06-29 16:50:50|498.74|496.34|498.18|495.78|498.92|496.52|498.18|495.78|0
1656521460000|2022-06-29 16:51:00|498.92|496.52|498.55|496.15|498.92|496.52|498.55|496.15|0
1656521470000|2022-06-29 16:51:10|498.74|496.34|499.67|497.27|499.67|497.27|498.74|496.34|0
1656521480000|2022-06-29 16:51:20|499.49|497.09|499.02|496.62|499.49|497.09|499.02|496.62|0
1656521490000|2022-06-29 16:51:30|499.3|496.9|499.4|497|499.49|497.09|499.3|496.9|0
1656521500000|2022-06-29 16:51:40|499.86|497.46|500.05|497.65|500.05|497.65|499.86|497.46|0
1656521510000|2022-06-29 16:51:50|500.24|497.84|500.42|498.02|500.8|498.4|500.24|497.84|0
1656521520000|2022-06-29 16:52:00|500.61|498.21|500.8|498.4|500.8|498.4|500.61|498.21|0
1656521530000|2022-06-29 16:52:10|500.61|498.21|500.61|498.21|500.8|498.4|500.61|498.21|0
1656521540000|2022-06-29 16:52:20|500.42|498.02|500.05|497.65|500.42|498.02|500.05|497.65|0
1656521550000|2022-06-29 16:52:30|500.24|497.84|500.24|497.84|500.24|497.84|500.24|497.84|0
1656521560000|2022-06-29 16:52:40|500.42|498.02|500.24|497.84|500.42|498.02|500.24|497.84|0
1656521570000|2022-06-29 16:52:50|500.15|497.75|500.15|497.75|500.15|497.75|499.86|497.46|0
1656521580000|2022-06-29 16:53:00|500.05|497.65|500.42|498.02|500.42|498.02|500.05|497.65|0
1656521590000|2022-06-29 16:53:10|500.99|498.59|501.55|499.15|501.55|499.15|500.99|498.59|0
1656521600000|2022-06-29 16:53:20|500.99|498.59|500.42|498.02|500.99|498.59|500.05|497.65|0
1656521610000|2022-06-29 16:53:30|500.24|497.84|498.74|496.34|500.24|497.84|497.99|495.59|0
1656521620000|2022-06-29 16:53:40|498.92|496.52|499.4|497|499.67|497.27|498.92|496.52|0
1656521630000|2022-06-29 16:53:50|499.86|497.46|499.49|497.09|499.86|497.46|499.11|496.71|0
1656521640000|2022-06-29 16:54:00|499.77|497.37|498.74|496.34|499.77|497.37|498.74|496.34|0
1656521650000|2022-06-29 16:54:10|498.55|496.15|499.67|497.27|499.67|497.27|498.55|496.15|0
1656521660000|2022-06-29 16:54:20|499.49|497.09|499.49|497.09|499.49|497.09|499.3|496.9|0
1656521670000|2022-06-29 16:54:30|499.67|497.27|499.49|497.09|499.67|497.27|499.49|497.09|0
1656521680000|2022-06-29 16:54:40|500.24|497.84|500.42|498.02|500.8|498.4|500.24|497.84|0
1656521690000|2022-06-29 16:54:50|500.61|498.21|500.42|498.02|500.61|498.21|500.24|497.84|0
1656521700000|2022-06-29 16:55:00|500.05|497.65|500.99|498.59|500.99|498.59|500.05|497.65|0
1656521710000|2022-06-29 16:55:10|501.17|498.77|500.24|497.84|501.17|498.77|500.05|497.65|0
1656521720000|2022-06-29 16:55:20|500.05|497.65|500.05|497.65|500.24|497.84|500.05|497.65|0
1656521730000|2022-06-29 16:55:30|500.52|498.12|501.74|499.34|501.93|499.53|500.52|498.12|0
1656521740000|2022-06-29 16:55:40|501.55|499.15|501.17|498.77|501.65|499.25|501.17|498.77|0
1656521750000|2022-06-29 16:55:50|501.36|498.96|501.93|499.53|501.93|499.53|501.36|498.96|0
1656521760000|2022-06-29 16:56:00|501.36|498.96|501.17|498.77|501.93|499.53|501.17|498.77|0
1656521770000|2022-06-29 16:56:10|501.46|499.06|500.61|498.21|501.46|499.06|500.61|498.21|0
1656521780000|2022-06-29 16:56:20|500.71|498.31|501.55|499.15|501.55|499.15|500.61|498.21|0
1656521790000|2022-06-29 16:56:30|501.92|499.52|501.17|498.77|501.92|499.52|501.17|498.77|0
1656521800000|2022-06-29 16:56:40|500.99|498.59|500.8|498.4|501.17|498.77|500.8|498.4|0
1656521810000|2022-06-29 16:56:50|500.61|498.21|500.23|497.83|500.61|498.21|500.23|497.83|0
1656521820000|2022-06-29 16:57:00|499.67|497.27|499.3|496.9|499.86|497.46|499.3|496.9|0
1656521830000|2022-06-29 16:57:10|499.48|497.08|499.3|496.9|499.48|497.08|499.3|496.9|0
1656521840000|2022-06-29 16:57:20|498.92|496.52|499.86|497.46|499.86|497.46|498.92|496.52|0
1656521850000|2022-06-29 16:57:30|500.05|497.65|500.05|497.65|500.05|497.65|500.05|497.65|0
1656521860000|2022-06-29 16:57:40|500.23|497.83|500.61|498.21|500.61|498.21|500.05|497.65|0
1656521870000|2022-06-29 16:57:50|500.23|497.83|500.52|498.12|500.61|498.21|500.23|497.83|0
1656521880000|2022-06-29 16:58:00|500.61|498.21|500.05|497.65|500.61|498.21|500.05|497.65|0
1656521890000|2022-06-29 16:58:10|499.67|497.27|499.48|497.08|499.77|497.37|499.48|497.08|0
1656521900000|2022-06-29 16:58:20|499.3|496.9|498.92|496.52|499.3|496.9|498.92|496.52|0
1656521910000|2022-06-29 16:58:30|498.73|496.33|497.99|495.59|498.73|496.33|497.99|495.59|0
1656521920000|2022-06-29 16:58:40|498.36|495.96|498.73|496.33|498.92|496.52|498.36|495.96|0
1656521930000|2022-06-29 16:58:50|498.55|496.15|498.73|496.33|498.73|496.33|498.55|496.15|0
1656521940000|2022-06-29 16:59:00|498.36|495.96|498.55|496.15|498.55|496.15|498.36|495.96|0
1656521950000|2022-06-29 16:59:10|498.17|495.77|498.27|495.87|498.36|495.96|498.17|495.77|0
1656521960000|2022-06-29 16:59:20|498.36|495.96|498.17|495.77|498.36|495.96|497.99|495.59|0
1656521970000|2022-06-29 16:59:30|497.99|495.59|497.42|495.02|498.17|495.77|497.42|495.02|0
1656521980000|2022-06-29 16:59:40|497.61|495.21|497.8|495.4|497.8|495.4|497.61|495.21|0
1656521990000|2022-06-29 16:59:50|498.17|495.77|498.55|496.15|498.64|496.24|498.17|495.77|0
1656522000000|2022-06-29 17:00:00|498.92|496.52|499.11|496.71|499.11|496.71|498.92|496.52|0
1656522010000|2022-06-29 17:00:10|498.92|496.52|498.73|496.33|498.92|496.52|498.55|496.15|0
1656522020000|2022-06-29 17:00:20|499.11|496.71|497.42|495.02|499.11|496.71|497.42|495.02|0
1656522030000|2022-06-29 17:00:30|497.61|495.21|498.73|496.33|498.73|496.33|497.61|495.21|0
1656522040000|2022-06-29 17:00:40|499.11|496.71|498.17|495.77|499.11|496.71|498.17|495.77|0
1656522050000|2022-06-29 17:00:50|498.36|495.96|498.92|496.52|498.92|496.52|498.36|495.96|0
1656522060000|2022-06-29 17:01:00|499.3|496.9|499.3|496.9|499.3|496.9|499.11|496.71|0
1656522070000|2022-06-29 17:01:10|499.11|496.71|499.3|496.9|499.3|496.9|498.73|496.33|0
1656522080000|2022-06-29 17:01:20|499.77|497.37|497.98|495.58|499.86|497.46|497.98|495.58|0
1656522090000|2022-06-29 17:01:30|497.61|495.21|498.17|495.77|498.17|495.77|497.61|495.21|0
1656522100000|2022-06-29 17:01:40|497.61|495.21|497.24|494.84|497.61|495.21|497.24|494.84|0
1656522110000|2022-06-29 17:01:50|497.42|495.02|497.42|495.02|497.42|495.02|497.24|494.84|0
1656522120000|2022-06-29 17:02:00|497.8|495.4|497.8|495.4|497.8|495.4|497.61|495.21|0
1656522130000|2022-06-29 17:02:10|497.61|495.21|497.61|495.21|497.61|495.21|497.42|495.02|0
1656522140000|2022-06-29 17:02:20|497.8|495.4|498.17|495.77|498.55|496.15|497.8|495.4|0
1656522150000|2022-06-29 17:02:30|498.55|496.15|498.55|496.15|498.73|496.33|498.55|496.15|0
1656522160000|2022-06-29 17:02:40|498.73|496.33|498.92|496.52|498.92|496.52|498.73|496.33|0
1656522170000|2022-06-29 17:02:50|498.55|496.15|498.55|496.15|498.92|496.52|498.55|496.15|0
1656522180000|2022-06-29 17:03:00|498.36|495.96|498.92|496.52|498.92|496.52|497.98|495.58|0
1656522190000|2022-06-29 17:03:10|498.73|496.33|498.73|496.33|498.73|496.33|498.73|496.33|0
1656522200000|2022-06-29 17:03:20|498.92|496.52|498.55|496.15|498.92|496.52|498.55|496.15|0
1656522210000|2022-06-29 17:03:30|497.98|495.58|497.98|495.58|497.98|495.58|497.8|495.4|0
1656522220000|2022-06-29 17:03:40|497.8|495.4|498.36|495.96|498.36|495.96|497.8|495.4|0
1656522230000|2022-06-29 17:03:50|498.73|496.33|499.11|496.71|499.11|496.71|498.73|496.33|0
1656522240000|2022-06-29 17:04:00|499.29|496.89|499.29|496.89|499.67|497.27|499.29|496.89|0
1656522250000|2022-06-29 17:04:10|499.11|496.71|499.29|496.89|499.48|497.08|499.11|496.71|0
1656522260000|2022-06-29 17:04:20|499.86|497.46|500.23|497.83|500.42|498.02|499.86|497.46|0
1656522270000|2022-06-29 17:04:30|500.04|497.64|500.04|497.64|500.61|498.21|500.04|497.64|0
1656522280000|2022-06-29 17:04:40|500.23|497.83|500.23|497.83|500.42|498.02|500.04|497.64|0
1656522290000|2022-06-29 17:04:50|499.67|497.27|500.04|497.64|500.04|497.64|499.67|497.27|0
1656522300000|2022-06-29 17:05:00|499.48|497.08|499.29|496.89|499.48|497.08|499.29|496.89|0
1656522310000|2022-06-29 17:05:10|499.39|496.99|499.29|496.89|499.39|496.99|499.29|496.89|0
1656522320000|2022-06-29 17:05:20|499.95|497.55|499.29|496.89|499.95|497.55|499.29|496.89|0
1656522330000|2022-06-29 17:05:30|499.11|496.71|499.67|497.27|499.67|497.27|499.11|496.71|0
1656522340000|2022-06-29 17:05:40|499.86|497.46|500.04|497.64|500.04|497.64|499.86|497.46|0
1656522350000|2022-06-29 17:05:50|500.42|498.02|500.61|498.21|500.61|498.21|500.42|498.02|0
1656522360000|2022-06-29 17:06:00|500.98|498.58|499.86|497.46|500.98|498.58|499.86|497.46|0
1656522370000|2022-06-29 17:06:10|499.67|497.27|498.36|495.96|499.67|497.27|498.36|495.96|0
1656522380000|2022-06-29 17:06:20|498.73|496.33|498.27|495.87|498.73|496.33|498.27|495.87|0
1656522390000|2022-06-29 17:06:30|498.45|496.05|499.67|497.27|499.67|497.27|498.36|495.96|0
1656522400000|2022-06-29 17:06:40|499.48|497.08|499.67|497.27|499.67|497.27|499.48|497.08|0
1656522410000|2022-06-29 17:06:50|499.86|497.46|500.04|497.64|500.04|497.64|499.86|497.46|0
1656522420000|2022-06-29 17:07:00|499.95|497.55|500.04|497.64|500.23|497.83|499.95|497.55|0
1656522430000|2022-06-29 17:07:10|500.23|497.83|500.14|497.74|500.23|497.83|500.04|497.64|0
1656522440000|2022-06-29 17:07:20|500.04|497.64|499.67|497.27|500.04|497.64|499.67|497.27|0
1656522450000|2022-06-29 17:07:30|499.29|496.89|499.48|497.08|499.48|497.08|499.29|496.89|0
1656522460000|2022-06-29 17:07:40|499.11|496.71|498.73|496.33|499.11|496.71|498.73|496.33|0
1656522470000|2022-06-29 17:07:50|499.11|496.71|498.54|496.14|499.11|496.71|498.54|496.14|0
1656522480000|2022-06-29 17:08:00|497.98|495.58|497.61|495.21|497.98|495.58|497.42|495.02|0
1656522490000|2022-06-29 17:08:10|497.23|494.83|497.8|495.4|497.8|495.4|497.23|494.83|0
1656522500000|2022-06-29 17:08:20|497.23|494.83|497.23|494.83|497.42|495.02|497.23|494.83|0
1656522510000|2022-06-29 17:08:30|497.42|495.02|497.8|495.4|497.98|495.58|497.42|495.02|0
1656522520000|2022-06-29 17:08:40|498.17|495.77|497.42|495.02|498.54|496.14|497.42|495.02|0
1656522530000|2022-06-29 17:08:50|497.52|495.12|497.42|495.02|497.8|495.4|497.42|495.02|0
1656522540000|2022-06-29 17:09:00|497.61|495.21|497.61|495.21|497.61|495.21|497.42|495.02|0
1656522550000|2022-06-29 17:09:10|497.42|495.02|497.23|494.83|497.42|495.02|497.23|494.83|0
1656522560000|2022-06-29 17:09:20|497.33|494.93|497.23|494.83|497.42|495.02|497.23|494.83|0
1656522570000|2022-06-29 17:09:30|494.99|492.59|494.99|492.59|495.55|493.15|494.99|492.59|0
1656522580000|2022-06-29 17:09:40|495.37|492.97|494.81|492.41|495.37|492.97|494.81|492.41|0
1656522590000|2022-06-29 17:09:50|494.62|492.22|494.62|492.22|494.81|492.41|494.62|492.22|0
1656522600000|2022-06-29 17:10:00|494.43|492.03|494.43|492.03|494.43|492.03|494.06|491.66|0
1656522610000|2022-06-29 17:10:10|493.87|491.47|494.43|492.03|494.43|492.03|493.87|491.47|0
1656522620000|2022-06-29 17:10:20|494.06|491.66|494.25|491.85|494.62|492.22|494.06|491.66|0
1656522630000|2022-06-29 17:10:30|494.06|491.66|493.87|491.47|494.06|491.66|493.87|491.47|0
1656522640000|2022-06-29 17:10:40|493.69|491.29|493.13|490.73|493.69|491.29|493.13|490.73|0
1656522650000|2022-06-29 17:10:50|492.76|490.36|492.94|490.54|492.94|490.54|492.76|490.36|0
1656522660000|2022-06-29 17:11:00|493.04|490.64|493.69|491.29|493.69|491.29|492.94|490.54|0
1656522670000|2022-06-29 17:11:10|493.6|491.2|494.06|491.66|494.25|491.85|493.6|491.2|0
1656522680000|2022-06-29 17:11:20|494.25|491.85|494.25|491.85|494.43|492.03|494.06|491.66|0
1656522690000|2022-06-29 17:11:30|494.62|492.22|495.18|492.78|495.36|492.96|494.62|492.22|0
1656522700000|2022-06-29 17:11:40|495.36|492.96|495.65|493.25|495.74|493.34|495.36|492.96|0
1656522710000|2022-06-29 17:11:50|496.11|493.71|496.11|493.71|496.3|493.9|496.11|493.71|0
1656522720000|2022-06-29 17:12:00|496.3|493.9|496.02|493.62|496.3|493.9|495.92|493.52|0
1656522730000|2022-06-29 17:12:10|495.92|493.52|497.05|494.65|497.05|494.65|495.92|493.52|0
1656522740000|2022-06-29 17:12:20|497.33|494.93|497.79|495.39|497.79|495.39|497.33|494.93|0
1656522750000|2022-06-29 17:12:30|497.42|495.02|497.61|495.21|497.61|495.21|497.42|495.02|0
1656522760000|2022-06-29 17:12:40|497.79|495.39|498.36|495.96|498.36|495.96|497.79|495.39|0
1656522770000|2022-06-29 17:12:50|498.17|495.77|498.17|495.77|498.36|495.96|498.17|495.77|0
1656522780000|2022-06-29 17:13:00|498.54|496.14|499.29|496.89|499.29|496.89|498.54|496.14|0
1656522790000|2022-06-29 17:13:10|499.1|496.7|499.39|496.99|499.39|496.99|498.92|496.52|0
1656522800000|2022-06-29 17:13:20|499.29|496.89|498.73|496.33|499.48|497.08|498.73|496.33|0
1656522810000|2022-06-29 17:13:30|498.92|496.52|499.1|496.7|499.1|496.7|498.92|496.52|0
1656522820000|2022-06-29 17:13:40|498.92|496.52|499.67|497.27|499.67|497.27|498.92|496.52|0
1656522830000|2022-06-29 17:13:50|500.23|497.83|500.98|498.58|500.98|498.58|500.23|497.83|0
1656522840000|2022-06-29 17:14:00|501.54|499.14|501.73|499.33|501.92|499.52|501.54|499.14|0
1656522850000|2022-06-29 17:14:10|501.83|499.43|501.92|499.52|502.11|499.71|501.83|499.43|0
1656522860000|2022-06-29 17:14:20|502.29|499.89|501.73|499.33|502.29|499.89|501.73|499.33|0
1656522870000|2022-06-29 17:14:30|501.36|498.96|500.98|498.58|501.36|498.96|500.98|498.58|0
1656522880000|2022-06-29 17:14:40|501.17|498.77|501.17|498.77|501.73|499.33|501.17|498.77|0
1656522890000|2022-06-29 17:14:50|501.73|499.33|502.29|499.89|502.29|499.89|501.73|499.33|0
1656522900000|2022-06-29 17:15:00|502.48|500.08|502.02|499.62|502.67|500.27|502.02|499.62|0
1656522910000|2022-06-29 17:15:10|502.48|500.08|502.11|499.71|502.48|500.08|502.11|499.71|0
1656522920000|2022-06-29 17:15:20|502.86|500.46|502.11|499.71|503.05|500.65|502.11|499.71|0
1656522930000|2022-06-29 17:15:30|502.48|500.08|503.05|500.65|503.05|500.65|502.29|499.89|0
1656522940000|2022-06-29 17:15:40|502.86|500.46|502.86|500.46|502.86|500.46|502.67|500.27|0
1656522950000|2022-06-29 17:15:50|502.96|500.56|503.05|500.65|503.05|500.65|502.86|500.46|0
1656522960000|2022-06-29 17:16:00|503.23|500.83|503.8|501.4|503.8|501.4|503.23|500.83|0
1656522970000|2022-06-29 17:16:10|503.61|501.21|503.8|501.4|504.09|501.69|503.61|501.21|0
1656522980000|2022-06-29 17:16:20|503.23|500.83|503.42|501.02|503.42|501.02|502.86|500.46|0
1656522990000|2022-06-29 17:16:30|503.61|501.21|503.61|501.21|503.61|501.21|503.61|501.21|0
1656523000000|2022-06-29 17:16:40|503.23|500.83|503.23|500.83|503.33|500.93|503.05|500.65|0
1656523010000|2022-06-29 17:16:50|503.05|500.65|503.05|500.65|503.05|500.65|502.86|500.46|0
1656523020000|2022-06-29 17:17:00|503.42|501.02|503.23|500.83|503.42|501.02|503.23|500.83|0
1656523030000|2022-06-29 17:17:10|502.86|500.46|502.86|500.46|503.05|500.65|502.86|500.46|0
1656523040000|2022-06-29 17:17:20|503.23|500.83|503.33|500.93|503.42|501.02|503.23|500.83|0
1656523050000|2022-06-29 17:17:30|503.8|501.4|503.42|501.02|503.8|501.4|503.42|501.02|0
1656523060000|2022-06-29 17:17:40|502.96|500.56|502.86|500.46|503.05|500.65|502.86|500.46|0
1656523070000|2022-06-29 17:17:50|503.14|500.74|503.23|500.83|503.33|500.93|503.14|500.74|0
1656523080000|2022-06-29 17:18:00|503.42|501.02|503.52|501.12|503.61|501.21|503.42|501.02|0
1656523090000|2022-06-29 17:18:10|503.61|501.21|503.42|501.02|503.8|501.4|503.42|501.02|0
1656523100000|2022-06-29 17:18:20|503.23|500.83|502.86|500.46|503.23|500.83|502.48|500.08|0
1656523110000|2022-06-29 17:18:30|502.67|500.27|502.11|499.71|502.67|500.27|502.11|499.71|0
1656523120000|2022-06-29 17:18:40|502.48|500.08|502.29|499.89|502.48|500.08|502.29|499.89|0
1656523130000|2022-06-29 17:18:50|502.48|500.08|502.86|500.46|502.86|500.46|502.48|500.08|0
1656523140000|2022-06-29 17:19:00|503.05|500.65|503.23|500.83|503.23|500.83|503.05|500.65|0
1656523150000|2022-06-29 17:19:10|503.05|500.65|502.48|500.08|503.05|500.65|502.48|500.08|0
1656523160000|2022-06-29 17:19:20|502.86|500.46|502.48|500.08|502.86|500.46|502.48|500.08|0
1656523170000|2022-06-29 17:19:30|502.29|499.89|502.48|500.08|502.48|500.08|502.29|499.89|0
1656523180000|2022-06-29 17:19:40|502.29|499.89|503.05|500.65|503.05|500.65|502.1|499.7|0
1656523190000|2022-06-29 17:19:50|502.86|500.46|502.67|500.27|503.05|500.65|502.67|500.27|0
1656523200000|2022-06-29 17:20:00|502.86|500.46|503.04|500.64|503.23|500.83|502.86|500.46|0
1656523210000|2022-06-29 17:20:10|503.23|500.83|503.99|501.59|503.99|501.59|503.23|500.83|0
1656523220000|2022-06-29 17:20:20|504.17|501.77|504.17|501.77|504.17|501.77|503.99|501.59|0
1656523230000|2022-06-29 17:20:30|503.99|501.59|504.17|501.77|504.17|501.77|503.99|501.59|0
1656523240000|2022-06-29 17:20:40|503.99|501.59|503.99|501.59|503.99|501.59|503.8|501.4|0
1656523250000|2022-06-29 17:20:50|504.36|501.96|504.36|501.96|504.55|502.15|504.36|501.96|0
1656523260000|2022-06-29 17:21:00|504.74|502.34|504.55|502.15|504.74|502.34|504.55|502.15|0
1656523270000|2022-06-29 17:21:10|504.36|501.96|504.17|501.77|504.36|501.96|504.17|501.77|0
1656523280000|2022-06-29 17:21:20|504.55|502.15|504.36|501.96|504.55|502.15|504.36|501.96|0
1656523290000|2022-06-29 17:21:30|504.55|502.15|504.17|501.77|504.55|502.15|504.17|501.77|0
1656523300000|2022-06-29 17:21:40|504.74|502.34|504.55|502.15|504.74|502.34|504.55|502.15|0
1656523310000|2022-06-29 17:21:50|504.36|501.96|503.99|501.59|504.36|501.96|503.99|501.59|0
1656523320000|2022-06-29 17:22:00|504.36|501.96|503.61|501.21|504.36|501.96|503.61|501.21|0
1656523330000|2022-06-29 17:22:10|503.99|501.59|503.8|501.4|503.99|501.59|503.61|501.21|0
1656523340000|2022-06-29 17:22:20|503.99|501.59|503.42|501.02|503.99|501.59|503.42|501.02|0
1656523350000|2022-06-29 17:22:30|503.23|500.83|503.42|501.02|503.42|501.02|503.23|500.83|0
1656523360000|2022-06-29 17:22:40|503.61|501.21|503.14|500.74|503.61|501.21|503.14|500.74|0
1656523370000|2022-06-29 17:22:50|502.86|500.46|502.92|500.52|502.92|500.52|502.73|500.33|0
1656523380000|2022-06-29 17:23:00|503.3|500.9|503.3|500.9|503.49|501.09|503.3|500.9|0
1656523390000|2022-06-29 17:23:10|503.11|500.71|503.49|501.09|503.67|501.27|503.11|500.71|0
1656523400000|2022-06-29 17:23:20|503.3|500.9|502.92|500.52|503.3|500.9|502.92|500.52|0
1656523410000|2022-06-29 17:23:30|503.3|500.9|503.3|500.9|503.3|500.9|503.3|500.9|0
1656523420000|2022-06-29 17:23:40|503.11|500.71|503.49|501.09|503.49|501.09|503.11|500.71|0
1656523430000|2022-06-29 17:23:50|503.86|501.46|504.05|501.65|504.05|501.65|503.86|501.46|0
1656523440000|2022-06-29 17:24:00|503.86|501.46|504.05|501.65|504.24|501.84|503.86|501.46|0
1656523450000|2022-06-29 17:24:10|504.24|501.84|504.05|501.65|504.24|501.84|504.05|501.65|0
1656523460000|2022-06-29 17:24:20|504.24|501.84|504.05|501.65|504.24|501.84|504.05|501.65|0
1656523470000|2022-06-29 17:24:30|503.86|501.46|504.05|501.65|504.05|501.65|503.86|501.46|0
1656523480000|2022-06-29 17:24:40|503.67|501.27|504.05|501.65|504.05|501.65|503.67|501.27|0
1656523490000|2022-06-29 17:24:50|504.43|502.03|503.67|501.27|504.43|502.03|503.67|501.27|0
1656523500000|2022-06-29 17:25:00|503.86|501.46|504.43|502.03|504.43|502.03|503.86|501.46|0
1656523510000|2022-06-29 17:25:10|504.62|502.22|504.24|501.84|504.62|502.22|504.24|501.84|0
1656523520000|2022-06-29 17:25:20|504.05|501.65|504.43|502.03|504.43|502.03|503.86|501.46|0
1656523530000|2022-06-29 17:25:30|504.05|501.65|504.05|501.65|504.43|502.03|504.05|501.65|0
1656523550000|2022-06-29 17:25:50|503.86|501.46|503.86|501.46|503.86|501.46|503.67|501.27|0
1656523560000|2022-06-29 17:26:00|504.05|501.65|504.43|502.03|504.43|502.03|503.86|501.46|0
1656523570000|2022-06-29 17:26:10|504.24|501.84|504.24|501.84|504.24|501.84|504.05|501.65|0
1656523580000|2022-06-29 17:26:20|503.86|501.46|503.49|501.09|503.86|501.46|503.49|501.09|0
1656523590000|2022-06-29 17:26:30|503.48|501.08|503.3|500.9|503.48|501.08|503.3|500.9|0
1656523600000|2022-06-29 17:26:40|502.92|500.52|502.92|500.52|503.11|500.71|502.92|500.52|0
1656523610000|2022-06-29 17:26:50|502.54|500.14|502.54|500.14|502.54|500.14|502.54|500.14|0
1656523620000|2022-06-29 17:27:00|502.73|500.33|502.92|500.52|503.48|501.08|502.73|500.33|0
1656523630000|2022-06-29 17:27:10|502.54|500.14|502.92|500.52|502.92|500.52|502.17|499.77|0
1656523640000|2022-06-29 17:27:20|503.11|500.71|503.86|501.46|503.86|501.46|503.11|500.71|0
1656523650000|2022-06-29 17:27:30|503.96|501.56|503.86|501.46|503.96|501.56|503.86|501.46|0
1656523660000|2022-06-29 17:27:40|504.05|501.65|504.05|501.65|504.05|501.65|504.05|501.65|0
1656523670000|2022-06-29 17:27:50|504.15|501.75|503.67|501.27|504.15|501.75|503.48|501.08|0
1656523680000|2022-06-29 17:28:00|503.86|501.46|503.67|501.27|503.86|501.46|503.67|501.27|0
1656523690000|2022-06-29 17:28:10|503.58|501.18|503.48|501.08|503.67|501.27|503.48|501.08|0
1656523700000|2022-06-29 17:28:20|503.3|500.9|503.21|500.81|503.3|500.9|503.21|500.81|0
1656523710000|2022-06-29 17:28:30|503.11|500.71|503.3|500.9|503.3|500.9|503.11|500.71|0
1656523720000|2022-06-29 17:28:40|503.48|501.08|501.89|499.49|503.48|501.08|501.6|499.2|0
1656523730000|2022-06-29 17:28:50|502.36|499.96|501.42|499.02|502.36|499.96|501.42|499.02|0
1656523740000|2022-06-29 17:29:00|501.6|499.2|501.6|499.2|501.79|499.39|501.6|499.2|0
1656523750000|2022-06-29 17:29:10|501.79|499.39|500.48|498.08|501.79|499.39|500.48|498.08|0
1656523760000|2022-06-29 17:29:20|500.29|497.89|500.1|497.7|500.29|497.89|500.1|497.7|0
1656523770000|2022-06-29 17:29:30|499.91|497.51|498.98|496.58|500.29|497.89|498.98|496.58|0
1656523780000|2022-06-29 17:29:40|498.42|496.02|497.67|495.27|498.42|496.02|497.67|495.27|0
1656523790000|2022-06-29 17:29:50|497.95|495.55|498.6|496.2|498.6|496.2|497.95|495.55|0
1656523800000|2022-06-29 17:30:00|498.98|496.58|499.73|497.33|499.73|497.33|498.98|496.58|0
1656523810000|2022-06-29 17:30:10|499.35|496.95|499.73|497.33|499.73|497.33|499.16|496.76|0
1656523820000|2022-06-29 17:30:20|499.91|497.51|499.91|497.51|500.1|497.7|499.91|497.51|0
1656523830000|2022-06-29 17:30:30|500.1|497.7|498.6|496.2|500.1|497.7|498.6|496.2|0
1656523840000|2022-06-29 17:30:40|498.42|496.02|498.6|496.2|498.6|496.2|498.42|496.02|0
1656523850000|2022-06-29 17:30:50|498.23|495.83|498.14|495.74|498.23|495.83|498.04|495.64|0
1656523860000|2022-06-29 17:31:00|498.42|496.02|499.91|497.51|499.91|497.51|498.42|496.02|0
1656523870000|2022-06-29 17:31:10|500.1|497.7|500.1|497.7|500.1|497.7|499.91|497.51|0
1656523880000|2022-06-29 17:31:20|500.48|498.08|500.29|497.89|500.66|498.26|500.29|497.89|0
1656523890000|2022-06-29 17:31:30|500.1|497.7|500.29|497.89|500.48|498.08|500.1|497.7|0
1656523900000|2022-06-29 17:31:40|500.1|497.7|499.82|497.42|500.1|497.7|499.64|497.24|0
1656523910000|2022-06-29 17:31:50|499.91|497.51|500.1|497.7|500.1|497.7|499.91|497.51|0
1656523920000|2022-06-29 17:32:00|500.66|498.26|500.66|498.26|500.66|498.26|500.57|498.17|0
1656523930000|2022-06-29 17:32:10|501.04|498.64|501.6|499.2|501.6|499.2|501.04|498.64|0
1656523940000|2022-06-29 17:32:20|501.79|499.39|501.04|498.64|501.98|499.58|501.04|498.64|0
1656523950000|2022-06-29 17:32:30|500.85|498.45|500.66|498.26|501.04|498.64|500.66|498.26|0
1656523960000|2022-06-29 17:32:40|500.85|498.45|500.29|497.89|500.85|498.45|500.29|497.89|0
1656523970000|2022-06-29 17:32:50|500.1|497.7|500.29|497.89|500.29|497.89|499.91|497.51|0
1656523980000|2022-06-29 17:33:00|500.1|497.7|499.91|497.51|500.29|497.89|499.91|497.51|0
1656523990000|2022-06-29 17:33:10|500.1|497.7|500.85|498.45|500.85|498.45|500.1|497.7|0
1656524000000|2022-06-29 17:33:20|500.48|498.08|500.66|498.26|500.66|498.26|500.1|497.7|0
1656524010000|2022-06-29 17:33:30|501.04|498.64|500.29|497.89|501.04|498.64|500.29|497.89|0
1656524020000|2022-06-29 17:33:40|500.48|498.08|500.29|497.89|500.48|498.08|500.29|497.89|0
1656524030000|2022-06-29 17:33:50|501.6|499.2|501.04|498.64|501.6|499.2|501.04|498.64|0
1656524040000|2022-06-29 17:34:00|500.85|498.45|500.66|498.26|500.85|498.45|500.48|498.08|0
1656524050000|2022-06-29 17:34:10|500.85|498.45|501.04|498.64|501.04|498.64|500.66|498.26|0
1656524060000|2022-06-29 17:34:20|501.23|498.83|501.04|498.64|501.23|498.83|501.04|498.64|0
1656524070000|2022-06-29 17:34:30|500.48|498.08|500.48|498.08|500.66|498.26|500.39|497.99|0
1656524080000|2022-06-29 17:34:40|500.39|497.99|499.73|497.33|500.39|497.99|499.73|497.33|0
1656524090000|2022-06-29 17:34:50|499.91|497.51|500.1|497.7|500.29|497.89|499.91|497.51|0
1656524100000|2022-06-29 17:35:00|499.91|497.51|499.54|497.14|499.91|497.51|499.54|497.14|0
1656524110000|2022-06-29 17:35:10|499.73|497.33|499.91|497.51|499.91|497.51|499.54|497.14|0
1656524120000|2022-06-29 17:35:20|499.54|497.14|499.35|496.95|499.54|497.14|499.35|496.95|0
1656524130000|2022-06-29 17:35:30|498.98|496.58|499.45|497.05|499.45|497.05|498.79|496.39|0
1656524140000|2022-06-29 17:35:40|499.16|496.76|499.16|496.76|499.35|496.95|499.16|496.76|0
1656524150000|2022-06-29 17:35:50|498.98|496.58|498.98|496.58|498.98|496.58|498.98|496.58|0
1656524160000|2022-06-29 17:36:00|498.79|496.39|498.6|496.2|498.79|496.39|498.6|496.2|0
1656524170000|2022-06-29 17:36:10|498.41|496.01|498.6|496.2|498.6|496.2|498.41|496.01|0
1656524180000|2022-06-29 17:36:20|498.41|496.01|498.79|496.39|498.79|496.39|498.41|496.01|0
1656524190000|2022-06-29 17:36:30|498.04|495.64|498.14|495.74|498.23|495.83|497.85|495.45|0
1656524200000|2022-06-29 17:36:40|497.85|495.45|497.66|495.26|497.85|495.45|497.48|495.08|0
1656524210000|2022-06-29 17:36:50|497.29|494.89|497.48|495.08|497.48|495.08|497.2|494.8|0
1656524220000|2022-06-29 17:37:00|497.29|494.89|496.73|494.33|497.29|494.89|496.73|494.33|0
1656524230000|2022-06-29 17:37:10|496.92|494.52|496.92|494.52|496.92|494.52|496.73|494.33|0
1656524240000|2022-06-29 17:37:20|496.54|494.14|496.92|494.52|497.29|494.89|496.54|494.14|0
1656524250000|2022-06-29 17:37:30|497.29|494.89|497.1|494.7|497.29|494.89|496.92|494.52|0
1656524260000|2022-06-29 17:37:40|496.92|494.52|496.73|494.33|496.92|494.52|496.73|494.33|0
1656524270000|2022-06-29 17:37:50|496.45|494.05|496.45|494.05|496.54|494.14|496.45|494.05|0
1656524280000|2022-06-29 17:38:00|496.54|494.14|496.92|494.52|496.92|494.52|496.54|494.14|0
1656524290000|2022-06-29 17:38:10|496.73|494.33|497.1|494.7|497.1|494.7|496.73|494.33|0
1656524300000|2022-06-29 17:38:20|496.92|494.52|496.73|494.33|496.92|494.52|496.54|494.14|0
1656524310000|2022-06-29 17:38:30|497.1|494.7|496.92|494.52|497.1|494.7|496.92|494.52|0
1656524320000|2022-06-29 17:38:40|496.73|494.33|496.92|494.52|497.1|494.7|496.73|494.33|0
1656524330000|2022-06-29 17:38:50|496.73|494.33|496.54|494.14|496.73|494.33|496.54|494.14|0
1656524340000|2022-06-29 17:39:00|496.73|494.33|496.54|494.14|496.73|494.33|496.54|494.14|0
1656524350000|2022-06-29 17:39:10|496.92|494.52|496.54|494.14|497.1|494.7|496.54|494.14|0
1656524360000|2022-06-29 17:39:20|496.73|494.33|496.45|494.05|496.73|494.33|496.36|493.96|0
1656524370000|2022-06-29 17:39:30|496.36|493.96|496.36|493.96|496.36|493.96|496.17|493.77|0
1656524380000|2022-06-29 17:39:40|495.8|493.4|496.17|493.77|496.17|493.77|495.8|493.4|0
1656524390000|2022-06-29 17:39:50|495.98|493.58|496.36|493.96|496.36|493.96|495.98|493.58|0
1656524400000|2022-06-29 17:40:00|496.54|494.14|496.36|493.96|496.54|494.14|496.36|493.96|0
1656524410000|2022-06-29 17:40:10|496.54|494.14|496.73|494.33|496.73|494.33|496.54|494.14|0
1656524420000|2022-06-29 17:40:20|496.92|494.52|496.54|494.14|497.29|494.89|496.54|494.14|0
1656524430000|2022-06-29 17:40:30|496.36|493.96|495.79|493.39|496.36|493.96|495.79|493.39|0
1656524440000|2022-06-29 17:40:40|495.98|493.58|495.79|493.39|495.98|493.58|495.79|493.39|0
1656524450000|2022-06-29 17:40:50|495.05|492.65|495.42|493.02|495.42|493.02|495.05|492.65|0
1656524460000|2022-06-29 17:41:00|495.23|492.83|495.79|493.39|495.79|493.39|495.23|492.83|0
1656524470000|2022-06-29 17:41:10|495.23|492.83|495.61|493.21|495.61|493.21|495.23|492.83|0
1656524480000|2022-06-29 17:41:20|495.42|493.02|495.42|493.02|495.61|493.21|495.23|492.83|0
1656524490000|2022-06-29 17:41:30|495.61|493.21|495.98|493.58|495.98|493.58|495.61|493.21|0
1656524500000|2022-06-29 17:41:40|496.17|493.77|495.98|493.58|496.17|493.77|495.98|493.58|0
1656524510000|2022-06-29 17:41:50|495.61|493.21|495.79|493.39|495.79|493.39|495.42|493.02|0
1656524520000|2022-06-29 17:42:00|495.98|493.58|495.98|493.58|495.98|493.58|495.79|493.39|0
1656524530000|2022-06-29 17:42:10|495.61|493.21|494.67|492.27|495.61|493.21|494.67|492.27|0
1656524540000|2022-06-29 17:42:20|494.86|492.46|494.86|492.46|495.05|492.65|494.86|492.46|0
1656524550000|2022-06-29 17:42:30|494.67|492.27|494.49|492.09|494.67|492.27|494.3|491.9|0
1656524560000|2022-06-29 17:42:40|494.67|492.27|494.86|492.46|494.86|492.46|494.67|492.27|0
1656524570000|2022-06-29 17:42:50|495.05|492.65|494.12|491.72|495.05|492.65|494.12|491.72|0
1656524580000|2022-06-29 17:43:00|493.93|491.53|493.93|491.53|493.93|491.53|493.74|491.34|0
1656524590000|2022-06-29 17:43:10|493.74|491.34|494.3|491.9|494.3|491.9|493.74|491.34|0
1656524600000|2022-06-29 17:43:20|494.12|491.72|494.3|491.9|494.3|491.9|494.12|491.72|0
1656524610000|2022-06-29 17:43:30|494.12|491.72|493.74|491.34|494.12|491.72|493.74|491.34|0
1656524620000|2022-06-29 17:43:40|493.56|491.16|493.93|491.53|493.93|491.53|493.56|491.16|0
1656524630000|2022-06-29 17:43:50|494.11|491.71|493.74|491.34|494.11|491.71|493.56|491.16|0
1656524640000|2022-06-29 17:44:00|493.56|491.16|494.3|491.9|494.49|492.09|493.56|491.16|0
1656524650000|2022-06-29 17:44:10|493.93|491.53|494.11|491.71|494.11|491.71|493.74|491.34|0
1656524660000|2022-06-29 17:44:20|493.93|491.53|494.3|491.9|494.3|491.9|493.93|491.53|0
1656524670000|2022-06-29 17:44:30|494.67|492.27|494.49|492.09|494.67|492.27|494.3|491.9|0
1656524680000|2022-06-29 17:44:40|494.3|491.9|494.4|492|494.4|492|494.11|491.71|0
1656524690000|2022-06-29 17:44:50|494.3|491.9|493.93|491.53|494.3|491.9|493.93|491.53|0
1656524700000|2022-06-29 17:45:00|493.37|490.97|494.3|491.9|494.49|492.09|493.37|490.97|0
1656524710000|2022-06-29 17:45:10|494.49|492.09|493.93|491.53|494.67|492.27|493.93|491.53|0
1656524720000|2022-06-29 17:45:20|493.18|490.78|493.18|490.78|493.56|491.16|493|490.6|0
1656524730000|2022-06-29 17:45:30|493|490.6|493|490.6|493.18|490.78|492.81|490.41|0
1656524740000|2022-06-29 17:45:40|493.18|490.78|494.3|491.9|494.3|491.9|493|490.6|0
1656524750000|2022-06-29 17:45:50|494.11|491.71|494.11|491.71|494.11|491.71|493.93|491.53|0
1656524760000|2022-06-29 17:46:00|493.93|491.53|494.11|491.71|494.11|491.71|493.93|491.53|0
1656524770000|2022-06-29 17:46:10|494.3|491.9|494.3|491.9|494.3|491.9|494.3|491.9|0
1656524780000|2022-06-29 17:46:20|494.11|491.71|494.3|491.9|494.49|492.09|494.11|491.71|0
1656524790000|2022-06-29 17:46:30|494.11|491.71|494.11|491.71|494.11|491.71|494.11|491.71|0
1656524800000|2022-06-29 17:46:40|494.3|491.9|494.3|491.9|494.67|492.27|494.3|491.9|0
1656524810000|2022-06-29 17:46:50|494.11|491.71|494.49|492.09|494.49|492.09|494.11|491.71|0
1656524820000|2022-06-29 17:47:00|494.3|491.9|494.3|491.9|494.49|492.09|494.3|491.9|0
1656524830000|2022-06-29 17:47:10|494.11|491.71|493.74|491.34|494.11|491.71|493.74|491.34|0
1656524840000|2022-06-29 17:47:20|493.93|491.53|494.3|491.9|494.49|492.09|493.93|491.53|0
1656524850000|2022-06-29 17:47:30|494.49|492.09|494.58|492.18|494.58|492.18|494.49|492.09|0
1656524860000|2022-06-29 17:47:40|494.67|492.27|494.86|492.46|494.86|492.46|494.67|492.27|0
1656524870000|2022-06-29 17:47:50|495.05|492.65|494.67|492.27|495.05|492.65|494.67|492.27|0
1656524880000|2022-06-29 17:48:00|494.86|492.46|494.67|492.27|494.86|492.46|494.67|492.27|0
1656524890000|2022-06-29 17:48:10|494.49|492.09|495.05|492.65|495.05|492.65|494.49|492.09|0
1656524900000|2022-06-29 17:48:20|494.86|492.46|494.86|492.46|495.05|492.65|494.86|492.46|0
1656524910000|2022-06-29 17:48:30|494.67|492.27|494.67|492.27|494.67|492.27|494.49|492.09|0
1656524920000|2022-06-29 17:48:40|494.86|492.46|495.05|492.65|495.05|492.65|494.86|492.46|0
1656524930000|2022-06-29 17:48:50|495.23|492.83|495.42|493.02|495.42|493.02|495.23|492.83|0
1656524940000|2022-06-29 17:49:00|495.61|493.21|495.42|493.02|495.61|493.21|495.42|493.02|0
1656524950000|2022-06-29 17:49:10|494.86|492.46|495.33|492.93|495.33|492.93|494.86|492.46|0
1656524960000|2022-06-29 17:49:20|495.23|492.83|495.42|493.02|495.42|493.02|495.23|492.83|0
1656524970000|2022-06-29 17:49:30|495.23|492.83|495.23|492.83|495.23|492.83|495.05|492.65|0
1656524980000|2022-06-29 17:49:40|495.05|492.65|495.05|492.65|495.23|492.83|495.05|492.65|0
1656524990000|2022-06-29 17:49:50|495.23|492.83|494.86|492.46|495.23|492.83|494.86|492.46|0
1656525010000|2022-06-29 17:50:10|495.23|492.83|494.67|492.27|495.23|492.83|494.67|492.27|0
1656525020000|2022-06-29 17:50:20|494.86|492.46|494.86|492.46|494.86|492.46|494.86|492.46|0
1656525030000|2022-06-29 17:50:30|494.67|492.27|494.67|492.27|494.67|492.27|494.49|492.09|0
1656525040000|2022-06-29 17:50:40|494.49|492.09|492.81|490.41|494.49|492.09|492.81|490.41|0
1656525050000|2022-06-29 17:50:50|492.99|490.59|493.18|490.78|493.18|490.78|492.81|490.41|0
1656525060000|2022-06-29 17:51:00|492.99|490.59|492.81|490.41|492.99|490.59|492.62|490.22|0
1656525070000|2022-06-29 17:51:10|492.25|489.85|492.62|490.22|492.62|490.22|492.25|489.85|0
1656525080000|2022-06-29 17:51:20|492.44|490.04|492.62|490.22|492.62|490.22|492.25|489.85|0
1656525090000|2022-06-29 17:51:30|492.72|490.32|492.81|490.41|492.81|490.41|492.62|490.22|0
1656525100000|2022-06-29 17:51:40|493.37|490.97|492.99|490.59|493.37|490.97|492.99|490.59|0
1656525110000|2022-06-29 17:51:50|493.37|490.97|493.74|491.34|493.74|491.34|493.37|490.97|0
1656525120000|2022-06-29 17:52:00|493.65|491.25|493.93|491.53|493.93|491.53|493.55|491.15|0
1656525130000|2022-06-29 17:52:10|493.74|491.34|493.93|491.53|493.93|491.53|493.74|491.34|0
1656525140000|2022-06-29 17:52:20|493.74|491.34|493.74|491.34|493.93|491.53|493.74|491.34|0
1656525150000|2022-06-29 17:52:30|493.55|491.15|493.37|490.97|493.55|491.15|493.37|490.97|0
1656525160000|2022-06-29 17:52:40|493.55|491.15|493.55|491.15|493.55|491.15|493.37|490.97|0
1656525170000|2022-06-29 17:52:50|493.74|491.34|494.3|491.9|494.3|491.9|493.74|491.34|0
1656525180000|2022-06-29 17:53:00|494.48|492.08|494.11|491.71|494.48|492.08|494.11|491.71|0
1656525190000|2022-06-29 17:53:10|494.3|491.9|493.93|491.53|494.3|491.9|493.93|491.53|0
1656525200000|2022-06-29 17:53:20|493.65|491.25|493.55|491.15|493.74|491.34|493.55|491.15|0
1656525210000|2022-06-29 17:53:30|493.65|491.25|493.37|490.97|493.65|491.25|493.37|490.97|0
1656525220000|2022-06-29 17:53:40|493.55|491.15|493.18|490.78|493.55|491.15|493.18|490.78|0
1656525230000|2022-06-29 17:53:50|493.55|491.15|493.55|491.15|493.55|491.15|493.37|490.97|0
1656525240000|2022-06-29 17:54:00|493.46|491.06|493.37|490.97|493.46|491.06|493.18|490.78|0
1656525250000|2022-06-29 17:54:10|493.18|490.78|493.18|490.78|493.18|490.78|493.18|490.78|0
1656525260000|2022-06-29 17:54:20|492.99|490.59|493.18|490.78|493.37|490.97|492.99|490.59|0
1656525270000|2022-06-29 17:54:30|492.99|490.59|493.55|491.15|493.55|491.15|492.99|490.59|0
1656525280000|2022-06-29 17:54:40|493.74|491.34|493.37|490.97|493.74|491.34|493.37|490.97|0
1656525290000|2022-06-29 17:54:50|493.18|490.78|493.18|490.78|493.18|490.78|493.18|490.78|0
1656525300000|2022-06-29 17:55:00|492.99|490.59|492.81|490.41|492.99|490.59|492.81|490.41|0
1656525310000|2022-06-29 17:55:10|492.06|489.66|491.88|489.48|492.06|489.66|491.88|489.48|0
1656525320000|2022-06-29 17:55:20|492.06|489.66|491.69|489.29|492.44|490.04|491.69|489.29|0
1656525330000|2022-06-29 17:55:30|492.25|489.85|491.69|489.29|492.25|489.85|491.69|489.29|0
1656525340000|2022-06-29 17:55:40|491.51|489.11|490.95|488.55|491.51|489.11|490.95|488.55|0
1656525350000|2022-06-29 17:55:50|491.13|488.73|491.88|489.48|491.88|489.48|491.13|488.73|0
1656525360000|2022-06-29 17:56:00|491.69|489.29|492.25|489.85|492.25|489.85|491.69|489.29|0
1656525370000|2022-06-29 17:56:10|492.06|489.66|492.06|489.66|492.06|489.66|491.88|489.48|0
1656525380000|2022-06-29 17:56:20|492.16|489.76|491.88|489.48|492.16|489.76|491.88|489.48|0
1656525390000|2022-06-29 17:56:30|491.69|489.29|490.76|488.36|491.69|489.29|490.76|488.36|0
1656525400000|2022-06-29 17:56:40|490.95|488.55|490.95|488.55|491.13|488.73|490.95|488.55|0
1656525410000|2022-06-29 17:56:50|490.76|488.36|490.95|488.55|490.95|488.55|490.76|488.36|0
1656525420000|2022-06-29 17:57:00|490.76|488.36|490.76|488.36|490.76|488.36|490.58|488.18|0
1656525430000|2022-06-29 17:57:10|490.39|487.99|490.58|488.18|490.58|488.18|490.2|487.8|0
1656525440000|2022-06-29 17:57:20|490.95|488.55|490.95|488.55|490.95|488.55|490.95|488.55|0
1656525450000|2022-06-29 17:57:30|490.76|488.36|490.58|488.18|490.76|488.36|490.58|488.18|0
1656525460000|2022-06-29 17:57:40|490.39|487.99|490.58|488.18|490.58|488.18|490.39|487.99|0
1656525470000|2022-06-29 17:57:50|490.39|487.99|490.76|488.36|490.76|488.36|490.39|487.99|0
1656525480000|2022-06-29 17:58:00|490.58|488.18|490.58|488.18|490.76|488.36|490.58|488.18|0
1656525490000|2022-06-29 17:58:10|490.39|487.99|490.02|487.62|490.58|488.18|490.02|487.62|0
1656525500000|2022-06-29 17:58:20|489.65|487.25|490.02|487.62|490.02|487.62|489.65|487.25|0
1656525510000|2022-06-29 17:58:30|489.83|487.43|489.46|487.06|490.02|487.62|489.46|487.06|0
1656525520000|2022-06-29 17:58:40|489.65|487.25|489.28|486.88|489.65|487.25|489.28|486.88|0
1656525530000|2022-06-29 17:58:50|489.09|486.69|489.28|486.88|489.28|486.88|488.91|486.51|0
1656525540000|2022-06-29 17:59:00|489.09|486.69|488.91|486.51|489.28|486.88|488.91|486.51|0
1656525550000|2022-06-29 17:59:10|489.09|486.69|489.09|486.69|489.09|486.69|489.09|486.69|0
1656525560000|2022-06-29 17:59:20|488.91|486.51|489.09|486.69|489.09|486.69|488.91|486.51|0
1656525570000|2022-06-29 17:59:30|489.28|486.88|489.83|487.43|490.2|487.8|489.28|486.88|0
1656525580000|2022-06-29 17:59:40|490.02|487.62|490.2|487.8|490.2|487.8|490.02|487.62|0
1656525590000|2022-06-29 17:59:50|489.83|487.43|489.28|486.88|489.83|487.43|489.28|486.88|0
1656525600000|2022-06-29 18:00:00|489.83|487.43|490.2|487.8|490.39|487.99|489.83|487.43|0
1656525610000|2022-06-29 18:00:10|490.02|487.62|490.02|487.62|490.2|487.8|490.02|487.62|0
1656525620000|2022-06-29 18:00:20|489.65|487.25|489.46|487.06|489.65|487.25|489.46|487.06|0
1656525630000|2022-06-29 18:00:30|489.83|487.43|489.65|487.25|489.83|487.43|489.65|487.25|0
1656525640000|2022-06-29 18:00:40|490.2|487.8|489.83|487.43|490.2|487.8|489.83|487.43|0
1656525650000|2022-06-29 18:00:50|489.46|487.06|489.09|486.69|489.46|487.06|489.09|486.69|0
1656525660000|2022-06-29 18:01:00|488.72|486.32|488.35|485.95|488.72|486.32|488.35|485.95|0
1656525670000|2022-06-29 18:01:10|488.16|485.76|488.16|485.76|488.45|486.05|487.98|485.58|0
1656525680000|2022-06-29 18:01:20|487.98|485.58|487.79|485.39|487.98|485.58|487.79|485.39|0
1656525690000|2022-06-29 18:01:30|487.61|485.21|487.42|485.02|487.61|485.21|487.24|484.84|0
1656525700000|2022-06-29 18:01:40|487.79|485.39|487.42|485.02|488.53|486.13|487.42|485.02|0
1656525710000|2022-06-29 18:01:50|487.24|484.84|486.87|484.47|487.24|484.84|486.87|484.47|0
1656525720000|2022-06-29 18:02:00|486.68|484.28|487.05|484.65|487.05|484.65|486.68|484.28|0
1656525730000|2022-06-29 18:02:10|487.24|484.84|487.05|484.65|487.24|484.84|486.87|484.47|0
1656525740000|2022-06-29 18:02:20|486.87|484.47|486.31|483.91|486.87|484.47|486.31|483.91|0
1656525750000|2022-06-29 18:02:30|485.39|482.99|485.21|482.81|485.39|482.99|484.84|482.44|0
1656525760000|2022-06-29 18:02:40|485.39|482.99|485.21|482.81|485.39|482.99|485.21|482.81|0
1656525770000|2022-06-29 18:02:50|485.39|482.99|486.68|484.28|486.68|484.28|485.39|482.99|0
1656525780000|2022-06-29 18:03:00|486.5|484.1|486.13|483.73|486.5|484.1|486.13|483.73|0
1656525790000|2022-06-29 18:03:10|485.94|483.54|485.57|483.17|485.94|483.54|485.57|483.17|0
1656525800000|2022-06-29 18:03:20|485.39|482.99|486.16|483.76|486.16|483.76|485.39|482.99|0
1656525810000|2022-06-29 18:03:30|485.98|483.58|484.18|481.78|485.98|483.58|484.18|481.78|0
1656525820000|2022-06-29 18:03:40|483.9|481.5|483.42|481.02|483.9|481.5|482.68|480.28|0
1656525830000|2022-06-29 18:03:50|483.23|480.83|483.05|480.65|483.23|480.83|483.05|480.65|0
1656525840000|2022-06-29 18:04:00|482.68|480.28|482.68|480.28|482.68|480.28|482.31|479.91|0
1656525850000|2022-06-29 18:04:10|482.86|480.46|482.68|480.28|482.86|480.46|482.68|480.28|0
1656525860000|2022-06-29 18:04:20|483.05|480.65|483.05|480.65|483.05|480.65|483.05|480.65|0
1656525870000|2022-06-29 18:04:30|483.23|480.83|483.05|480.65|483.23|480.83|482.86|480.46|0
1656525880000|2022-06-29 18:04:40|482.68|480.28|482.49|480.09|482.68|480.28|482.49|480.09|0
1656525890000|2022-06-29 18:04:50|482.31|479.91|481.75|479.35|482.31|479.91|481.75|479.35|0
1656525900000|2022-06-29 18:05:00|481.57|479.17|481.57|479.17|481.57|479.17|481.38|478.98|0
1656525910000|2022-06-29 18:05:10|481.38|478.98|481.38|478.98|481.57|479.17|481.38|478.98|0
1656525920000|2022-06-29 18:05:20|481.57|479.17|481.38|478.98|481.57|479.17|481.38|478.98|0
1656525930000|2022-06-29 18:05:30|481.57|479.17|481.75|479.35|481.94|479.54|481.57|479.17|0
1656525940000|2022-06-29 18:05:40|481.94|479.54|482.31|479.91|482.31|479.91|481.94|479.54|0
1656525950000|2022-06-29 18:05:50|482.49|480.09|482.68|480.28|482.68|480.28|482.49|480.09|0
1656525960000|2022-06-29 18:06:00|482.49|480.09|482.12|479.72|482.49|480.09|482.12|479.72|0
1656525970000|2022-06-29 18:06:10|481.94|479.54|482.12|479.72|482.12|479.72|481.57|479.17|0
1656525980000|2022-06-29 18:06:20|481.94|479.54|482.12|479.72|482.12|479.72|481.75|479.35|0
1656525990000|2022-06-29 18:06:30|481.94|479.54|481.38|478.98|481.94|479.54|481.2|478.8|0
1656526000000|2022-06-29 18:06:40|481.2|478.8|481.57|479.17|481.57|479.17|481.2|478.8|0
1656526010000|2022-06-29 18:06:50|481.38|478.98|481.01|478.61|481.57|479.17|481.01|478.61|0
1656526020000|2022-06-29 18:07:00|481.57|479.17|481.57|479.17|482.12|479.72|481.57|479.17|0
1656526030000|2022-06-29 18:07:10|481.75|479.35|481.75|479.35|481.94|479.54|481.75|479.35|0
1656526040000|2022-06-29 18:07:20|481.94|479.54|482.12|479.72|482.12|479.72|481.75|479.35|0
1656526050000|2022-06-29 18:07:30|481.94|479.54|482.49|480.09|482.49|480.09|481.94|479.54|0
1656526060000|2022-06-29 18:07:40|482.67|480.27|483.42|481.02|483.42|481.02|482.67|480.27|0
1656526070000|2022-06-29 18:07:50|483.79|481.39|484.34|481.94|484.34|481.94|483.79|481.39|0
1656526080000|2022-06-29 18:08:00|483.79|481.39|484.34|481.94|484.34|481.94|483.79|481.39|0
1656526090000|2022-06-29 18:08:10|484.16|481.76|484.34|481.94|484.34|481.94|484.16|481.76|0
1656526100000|2022-06-29 18:08:20|484.16|481.76|484.16|481.76|484.34|481.94|484.16|481.76|0
1656526110000|2022-06-29 18:08:30|483.97|481.57|483.23|480.83|483.97|481.57|483.23|480.83|0
1656526120000|2022-06-29 18:08:40|483.42|481.02|483.42|481.02|483.42|481.02|483.42|481.02|0
1656526130000|2022-06-29 18:08:50|483.6|481.2|483.6|481.2|483.6|481.2|483.42|481.02|0
1656526140000|2022-06-29 18:09:00|483.51|481.11|483.79|481.39|483.79|481.39|483.41|481.01|0
1656526150000|2022-06-29 18:09:10|483.97|481.57|483.23|480.83|483.97|481.57|483.23|480.83|0
1656526160000|2022-06-29 18:09:20|483.04|480.64|483.7|481.3|483.7|481.3|482.86|480.46|0
1656526170000|2022-06-29 18:09:30|483.79|481.39|483.41|481.01|483.79|481.39|483.41|481.01|0
1656526180000|2022-06-29 18:09:40|483.23|480.83|483.04|480.64|483.23|480.83|483.04|480.64|0
1656526190000|2022-06-29 18:09:50|483.23|480.83|483.04|480.64|483.23|480.83|483.04|480.64|0
1656526200000|2022-06-29 18:10:00|482.86|480.46|483.79|481.39|483.79|481.39|482.86|480.46|0
1656526210000|2022-06-29 18:10:10|483.6|481.2|484.34|481.94|484.34|481.94|483.6|481.2|0
1656526220000|2022-06-29 18:10:20|484.53|482.13|484.34|481.94|484.53|482.13|484.34|481.94|0
1656526230000|2022-06-29 18:10:30|484.44|482.04|484.34|481.94|484.44|482.04|484.34|481.94|0
1656526240000|2022-06-29 18:10:40|484.53|482.13|484.34|481.94|484.53|482.13|484.34|481.94|0
1656526250000|2022-06-29 18:10:50|483.97|481.57|483.97|481.57|484.53|482.13|483.97|481.57|0
1656526260000|2022-06-29 18:11:00|483.78|481.38|483.97|481.57|483.97|481.57|483.6|481.2|0
1656526270000|2022-06-29 18:11:10|484.16|481.76|484.53|482.13|484.53|482.13|484.16|481.76|0
1656526280000|2022-06-29 18:11:20|484.34|481.94|484.53|482.13|484.71|482.31|484.34|481.94|0
1656526290000|2022-06-29 18:11:30|484.34|481.94|484.53|482.13|484.53|482.13|484.16|481.76|0
1656526300000|2022-06-29 18:11:40|484.71|482.31|484.53|482.13|484.9|482.5|484.53|482.13|0
1656526310000|2022-06-29 18:11:50|484.34|481.94|484.34|481.94|484.34|481.94|484.34|481.94|0
1656526320000|2022-06-29 18:12:00|483.78|481.38|484.16|481.76|484.16|481.76|483.78|481.38|0
1656526330000|2022-06-29 18:12:10|483.97|481.57|483.23|480.83|483.97|481.57|483.23|480.83|0
1656526340000|2022-06-29 18:12:20|483.04|480.64|483.23|480.83|483.41|481.01|483.04|480.64|0
1656526350000|2022-06-29 18:12:30|483.32|480.92|483.04|480.64|483.32|480.92|483.04|480.64|0
1656526360000|2022-06-29 18:12:40|482.3|479.9|482.49|480.09|482.67|480.27|482.3|479.9|0
1656526370000|2022-06-29 18:12:50|482.67|480.27|482.49|480.09|482.67|480.27|482.3|479.9|0
1656526380000|2022-06-29 18:13:00|482.3|479.9|482.49|480.09|483.04|480.64|482.3|479.9|0
1656526390000|2022-06-29 18:13:10|482.67|480.27|482.3|479.9|482.67|480.27|482.3|479.9|0
1656526400000|2022-06-29 18:13:20|482.49|480.09|482.49|480.09|482.49|480.09|482.49|480.09|0
1656526410000|2022-06-29 18:13:30|482.3|479.9|482.3|479.9|482.49|480.09|482.3|479.9|0
1656526420000|2022-06-29 18:13:40|482.49|480.09|482.12|479.72|482.49|480.09|482.12|479.72|0
1656526430000|2022-06-29 18:13:50|482.03|479.63|481.93|479.53|482.03|479.63|481.93|479.53|0
1656526440000|2022-06-29 18:14:00|482.12|479.72|482.49|480.09|482.49|480.09|482.12|479.72|0
1656526450000|2022-06-29 18:14:10|482.67|480.27|482.67|480.27|482.67|480.27|482.49|480.09|0
1656526460000|2022-06-29 18:14:20|482.77|480.37|482.67|480.27|482.77|480.37|482.67|480.27|0
1656526470000|2022-06-29 18:14:30|483.04|480.64|482.86|480.46|483.04|480.64|482.67|480.27|0
1656526480000|2022-06-29 18:14:40|483.04|480.64|483.04|480.64|483.04|480.64|483.04|480.64|0
1656526490000|2022-06-29 18:14:50|483.14|480.74|483.23|480.83|483.23|480.83|483.14|480.74|0
1656526500000|2022-06-29 18:15:00|483.41|481.01|483.6|481.2|483.6|481.2|483.41|481.01|0
1656526510000|2022-06-29 18:15:10|483.78|481.38|483.41|481.01|483.78|481.38|483.41|481.01|0
1656526520000|2022-06-29 18:15:20|483.6|481.2|483.23|480.83|483.78|481.38|483.23|480.83|0
1656526530000|2022-06-29 18:15:30|482.67|480.27|481.93|479.53|482.67|480.27|481.93|479.53|0
1656526540000|2022-06-29 18:15:40|482.12|479.72|482.3|479.9|482.3|479.9|482.12|479.72|0
1656526550000|2022-06-29 18:15:50|481.93|479.53|481.75|479.35|482.12|479.72|481.75|479.35|0
1656526560000|2022-06-29 18:16:00|481.93|479.53|481.93|479.53|481.93|479.53|481.75|479.35|0
1656526570000|2022-06-29 18:16:10|481.56|479.16|481.93|479.53|482.3|479.9|481.56|479.16|0
1656526580000|2022-06-29 18:16:20|481.75|479.35|482.12|479.72|482.12|479.72|481.75|479.35|0
1656526590000|2022-06-29 18:16:30|481.93|479.53|481.75|479.35|482.12|479.72|481.75|479.35|0
1656526600000|2022-06-29 18:16:40|481.56|479.16|481.38|478.98|481.56|479.16|481.38|478.98|0
1656526610000|2022-06-29 18:16:50|481.19|478.79|481.56|479.16|481.93|479.53|481.19|478.79|0
1656526620000|2022-06-29 18:17:00|481.38|478.98|481.75|479.35|481.75|479.35|481.38|478.98|0
1656526630000|2022-06-29 18:17:10|481.56|479.16|481.93|479.53|481.93|479.53|481.56|479.16|0
1656526640000|2022-06-29 18:17:20|482.12|479.72|482.86|480.46|482.86|480.46|482.12|479.72|0
1656526650000|2022-06-29 18:17:30|482.49|480.09|483.04|480.64|483.04|480.64|482.49|480.09|0
1656526660000|2022-06-29 18:17:40|482.86|480.46|483.04|480.64|483.04|480.64|482.86|480.46|0
1656526670000|2022-06-29 18:17:50|483.23|480.83|483.69|481.29|483.69|481.29|483.23|480.83|0
1656526680000|2022-06-29 18:18:00|483.6|481.2|483.6|481.2|483.6|481.2|483.41|481.01|0
1656526690000|2022-06-29 18:18:10|483.41|481.01|483.04|480.64|483.41|481.01|483.04|480.64|0
1656526700000|2022-06-29 18:18:20|482.67|480.27|482.86|480.46|482.86|480.46|482.67|480.27|0
1656526710000|2022-06-29 18:18:30|482.49|480.09|482.3|479.9|482.49|480.09|482.3|479.9|0
1656526720000|2022-06-29 18:18:40|482.12|479.72|482.12|479.72|482.49|480.09|482.12|479.72|0
1656526730000|2022-06-29 18:18:50|482.3|479.9|482.3|479.9|482.3|479.9|482.3|479.9|0
1656526740000|2022-06-29 18:19:00|482.49|480.09|482.67|480.27|482.67|480.27|482.49|480.09|0
1656526750000|2022-06-29 18:19:10|482.49|480.09|482.3|479.9|482.49|480.09|482.3|479.9|0
1656526760000|2022-06-29 18:19:20|482.12|479.72|482.12|479.72|482.12|479.72|482.12|479.72|0
1656526770000|2022-06-29 18:19:30|482.3|479.9|482.86|480.46|482.86|480.46|482.3|479.9|0
1656526780000|2022-06-29 18:19:40|483.04|480.64|482.86|480.46|483.04|480.64|482.67|480.27|0
1656526790000|2022-06-29 18:19:50|483.04|480.64|483.6|481.2|483.6|481.2|482.86|480.46|0
1656526800000|2022-06-29 18:20:00|484.15|481.75|483.97|481.57|484.15|481.75|483.97|481.57|0
1656526810000|2022-06-29 18:20:10|483.78|481.38|484.15|481.75|484.15|481.75|483.78|481.38|0
1656526820000|2022-06-29 18:20:20|484.52|482.12|484.34|481.94|484.52|482.12|484.34|481.94|0
1656526830000|2022-06-29 18:20:30|484.71|482.31|485.08|482.68|485.08|482.68|484.71|482.31|0
1656526840000|2022-06-29 18:20:40|485.64|483.24|485.08|482.68|485.64|483.24|485.08|482.68|0
1656526850000|2022-06-29 18:20:50|485.26|482.86|485.45|483.05|485.64|483.24|485.26|482.86|0
1656526860000|2022-06-29 18:21:00|485.08|482.68|485.64|483.24|485.64|483.24|485.08|482.68|0
1656526870000|2022-06-29 18:21:10|485.82|483.42|485.64|483.24|486.01|483.61|485.64|483.24|0
1656526880000|2022-06-29 18:21:20|485.82|483.42|486.01|483.61|486.01|483.61|485.82|483.42|0
1656526890000|2022-06-29 18:21:30|485.82|483.42|485.82|483.42|485.82|483.42|485.82|483.42|0
1656526900000|2022-06-29 18:21:40|486.01|483.61|485.82|483.42|486.01|483.61|485.82|483.42|0
1656526910000|2022-06-29 18:21:50|486.38|483.98|486.01|483.61|486.56|484.16|486.01|483.61|0
1656526920000|2022-06-29 18:22:00|486.19|483.79|486.01|483.61|486.19|483.79|486.01|483.61|0
1656526930000|2022-06-29 18:22:10|486.19|483.79|486.19|483.79|486.38|483.98|486.19|483.79|0
1656526940000|2022-06-29 18:22:20|486.38|483.98|486.19|483.79|486.38|483.98|486.19|483.79|0
1656526950000|2022-06-29 18:22:30|486.38|483.98|487.12|484.72|487.12|484.72|486.38|483.98|0
1656526960000|2022-06-29 18:22:40|486.94|484.54|486.56|484.16|486.94|484.54|486.56|484.16|0
1656526970000|2022-06-29 18:22:50|486.19|483.79|486.01|483.61|486.19|483.79|486.01|483.61|0
1656526980000|2022-06-29 18:23:00|486.56|484.16|486.38|483.98|486.56|484.16|486.01|483.61|0
1656526990000|2022-06-29 18:23:10|486.75|484.35|487.12|484.72|487.12|484.72|486.75|484.35|0
1656527000000|2022-06-29 18:23:20|486.94|484.54|486.75|484.35|487.12|484.72|486.75|484.35|0
1656527010000|2022-06-29 18:23:30|486.94|484.54|486.94|484.54|486.94|484.54|486.94|484.54|0
1656527020000|2022-06-29 18:23:40|486.75|484.35|486.56|484.16|486.75|484.35|486.38|483.98|0
1656527030000|2022-06-29 18:23:50|486.38|483.98|486.38|483.98|486.56|484.16|486.38|483.98|0
1656527040000|2022-06-29 18:24:00|486.56|484.16|487.31|484.91|487.31|484.91|486.56|484.16|0
1656527050000|2022-06-29 18:24:10|487.49|485.09|487.31|484.91|487.49|485.09|487.12|484.72|0
1656527060000|2022-06-29 18:24:20|487.12|484.72|486.75|484.35|487.49|485.09|486.75|484.35|0
1656527070000|2022-06-29 18:24:30|486.56|484.16|486.94|484.54|486.94|484.54|486.56|484.16|0
1656527080000|2022-06-29 18:24:40|486.75|484.35|486.75|484.35|486.94|484.54|486.75|484.35|0
1656527090000|2022-06-29 18:24:50|486.56|484.16|486.75|484.35|486.75|484.35|486.56|484.16|0
1656527100000|2022-06-29 18:25:00|486.56|484.16|486.94|484.54|486.94|484.54|486.56|484.16|0
1656527110000|2022-06-29 18:25:10|487.31|484.91|486.94|484.54|487.49|485.09|486.94|484.54|0
1656527120000|2022-06-29 18:25:20|487.12|484.72|486.75|484.35|487.12|484.72|486.75|484.35|0
1656527130000|2022-06-29 18:25:30|486.94|484.54|486.75|484.35|486.94|484.54|486.75|484.35|0
1656527140000|2022-06-29 18:25:40|486.56|484.16|486.56|484.16|486.56|484.16|486.56|484.16|0
1656527160000|2022-06-29 18:26:00|486.75|484.35|486.56|484.16|486.75|484.35|486.56|484.16|0
1656527170000|2022-06-29 18:26:10|486.75|484.35|486.75|484.35|486.75|484.35|486.75|484.35|0
1656527180000|2022-06-29 18:26:20|486.56|484.16|486.75|484.35|486.75|484.35|486.56|484.16|0
1656527190000|2022-06-29 18:26:30|486.56|484.16|487.12|484.72|487.12|484.72|486.56|484.16|0
1656527200000|2022-06-29 18:26:40|486.93|484.53|486.93|484.53|486.93|484.53|486.93|484.53|0
1656527210000|2022-06-29 18:26:50|487.12|484.72|486.93|484.53|487.31|484.91|486.93|484.53|0
1656527220000|2022-06-29 18:27:00|487.12|484.72|486.75|484.35|487.12|484.72|486.75|484.35|0
1656527230000|2022-06-29 18:27:10|487.12|484.72|486.93|484.53|487.12|484.72|486.93|484.53|0
1656527240000|2022-06-29 18:27:20|487.12|484.72|487.31|484.91|487.31|484.91|487.12|484.72|0
1656527250000|2022-06-29 18:27:30|487.68|485.28|486.38|483.98|487.68|485.28|486.38|483.98|0
1656527260000|2022-06-29 18:27:40|486.19|483.79|485.08|482.68|486.19|483.79|484.89|482.49|0
1656527270000|2022-06-29 18:27:50|485.26|482.86|484.89|482.49|485.45|483.05|484.89|482.49|0
1656527280000|2022-06-29 18:28:00|485.08|482.68|484.71|482.31|485.08|482.68|484.71|482.31|0
1656527290000|2022-06-29 18:28:10|484.89|482.49|484.71|482.31|484.99|482.59|484.71|482.31|0
1656527300000|2022-06-29 18:28:20|484.33|481.93|484.52|482.12|484.52|482.12|484.33|481.93|0
1656527310000|2022-06-29 18:28:30|484.33|481.93|484.52|482.12|484.52|482.12|484.15|481.75|0
1656527320000|2022-06-29 18:28:40|484.71|482.31|484.52|482.12|484.71|482.31|484.52|482.12|0
1656527330000|2022-06-29 18:28:50|484.71|482.31|484.15|481.75|484.71|482.31|483.96|481.56|0
1656527340000|2022-06-29 18:29:00|483.96|481.56|484.15|481.75|484.52|482.12|483.96|481.56|0
1656527350000|2022-06-29 18:29:10|483.41|481.01|483.87|481.47|483.87|481.47|483.41|481.01|0
1656527360000|2022-06-29 18:29:20|484.15|481.75|484.33|481.93|484.33|481.93|483.78|481.38|0
1656527370000|2022-06-29 18:29:30|484.15|481.75|484.33|481.93|484.33|481.93|483.96|481.56|0
1656527380000|2022-06-29 18:29:40|484.52|482.12|484.15|481.75|484.52|482.12|484.15|481.75|0
1656527390000|2022-06-29 18:29:50|484.33|481.93|484.33|481.93|484.33|481.93|484.15|481.75|0
1656527400000|2022-06-29 18:30:00|483.96|481.56|484.25|481.85|484.25|481.85|483.96|481.56|0
1656527410000|2022-06-29 18:30:10|483.69|481.29|483.69|481.29|483.78|481.38|483.59|481.19|0
1656527420000|2022-06-29 18:30:20|483.96|481.56|484.52|482.12|484.52|482.12|483.96|481.56|0
1656527430000|2022-06-29 18:30:30|484.62|482.22|484.89|482.49|484.99|482.59|484.62|482.22|0
1656527440000|2022-06-29 18:30:40|485.36|482.96|486.38|483.98|486.38|483.98|485.36|482.96|0
1656527450000|2022-06-29 18:30:50|486.93|484.53|486.75|484.35|486.93|484.53|486.75|484.35|0
1656527460000|2022-06-29 18:31:00|486.93|484.53|487.31|484.91|487.31|484.91|486.75|484.35|0
1656527470000|2022-06-29 18:31:10|487.12|484.72|486.75|484.35|487.49|485.09|486.75|484.35|0
1656527480000|2022-06-29 18:31:20|486.56|484.16|486.56|484.16|486.75|484.35|486.56|484.16|0
1656527490000|2022-06-29 18:31:30|486.19|483.79|486.38|483.98|486.75|484.35|486.19|483.79|0
1656527500000|2022-06-29 18:31:40|486.19|483.79|486.19|483.79|486.38|483.98|486.19|483.79|0
1656527510000|2022-06-29 18:31:50|486.1|483.7|486|483.6|486.1|483.7|486|483.6|0
1656527520000|2022-06-29 18:32:00|486.1|483.7|486.19|483.79|486.19|483.79|486|483.6|0
1656527530000|2022-06-29 18:32:10|486.38|483.98|486.75|484.35|486.75|484.35|486.38|483.98|0
1656527540000|2022-06-29 18:32:20|486.93|484.53|486.93|484.53|486.93|484.53|486.75|484.35|0
1656527550000|2022-06-29 18:32:30|486.75|484.35|486.93|484.53|486.93|484.53|486.75|484.35|0
1656527560000|2022-06-29 18:32:40|486.75|484.35|487.68|485.28|487.68|485.28|486.75|484.35|0
1656527570000|2022-06-29 18:32:50|487.49|485.09|487.12|484.72|487.49|485.09|487.12|484.72|0
1656527580000|2022-06-29 18:33:00|487.49|485.09|488.05|485.65|488.05|485.65|487.49|485.09|0
1656527590000|2022-06-29 18:33:10|488.23|485.83|488.42|486.02|488.42|486.02|488.05|485.65|0
1656527600000|2022-06-29 18:33:20|488.23|485.83|487.3|484.9|488.23|485.83|487.3|484.9|0
1656527610000|2022-06-29 18:33:30|487.49|485.09|486.75|484.35|487.49|485.09|486.75|484.35|0
1656527620000|2022-06-29 18:33:40|486.37|483.97|486.75|484.35|486.75|484.35|486.37|483.97|0
1656527630000|2022-06-29 18:33:50|487.3|484.9|487.12|484.72|487.3|484.9|486.93|484.53|0
1656527640000|2022-06-29 18:34:00|486.93|484.53|487.3|484.9|487.3|484.9|486.93|484.53|0
1656527650000|2022-06-29 18:34:10|487.12|484.72|487.12|484.72|487.12|484.72|487.12|484.72|0
1656527660000|2022-06-29 18:34:20|486.93|484.53|486.93|484.53|487.12|484.72|486.75|484.35|0
1656527670000|2022-06-29 18:34:30|487.3|484.9|487.68|485.28|487.68|485.28|487.3|484.9|0
1656527680000|2022-06-29 18:34:40|487.49|485.09|487.12|484.72|487.68|485.28|487.12|484.72|0
1656527690000|2022-06-29 18:34:50|487.3|484.9|486.93|484.53|487.3|484.9|486.93|484.53|0
1656527700000|2022-06-29 18:35:00|486.75|484.35|488.05|485.65|488.05|485.65|486.75|484.35|0
1656527710000|2022-06-29 18:35:10|488.23|485.83|488.42|486.02|488.61|486.21|488.23|485.83|0
1656527720000|2022-06-29 18:35:20|488.61|486.21|488.42|486.02|488.61|486.21|488.42|486.02|0
1656527730000|2022-06-29 18:35:30|488.23|485.83|488.23|485.83|488.23|485.83|488.23|485.83|0
1656527740000|2022-06-29 18:35:40|488.42|486.02|488.61|486.21|488.79|486.39|488.42|486.02|0
1656527750000|2022-06-29 18:35:50|488.79|486.39|488.98|486.58|488.98|486.58|488.61|486.21|0
1656527760000|2022-06-29 18:36:00|488.79|486.39|488.61|486.21|488.79|486.39|488.52|486.12|0
1656527770000|2022-06-29 18:36:10|488.42|486.02|488.05|485.65|488.61|486.21|488.05|485.65|0
1656527780000|2022-06-29 18:36:20|488.61|486.21|487.68|485.28|488.61|486.21|487.3|484.9|0
1656527790000|2022-06-29 18:36:30|487.86|485.46|487.86|485.46|488.23|485.83|487.86|485.46|0
1656527800000|2022-06-29 18:36:40|487.68|485.28|487.86|485.46|487.86|485.46|487.49|485.09|0
1656527810000|2022-06-29 18:36:50|488.05|485.65|488.23|485.83|488.23|485.83|488.05|485.65|0
1656527820000|2022-06-29 18:37:00|488.05|485.65|488.23|485.83|488.23|485.83|488.05|485.65|0
1656527830000|2022-06-29 18:37:10|488.42|486.02|488.61|486.21|488.61|486.21|488.42|486.02|0
1656527840000|2022-06-29 18:37:20|488.7|486.3|488.79|486.39|488.79|486.39|488.61|486.21|0
1656527850000|2022-06-29 18:37:30|488.98|486.58|488.98|486.58|488.98|486.58|488.98|486.58|0
1656527860000|2022-06-29 18:37:40|488.79|486.39|488.98|486.58|488.98|486.58|488.79|486.39|0
1656527870000|2022-06-29 18:37:50|489.16|486.76|489.16|486.76|489.16|486.76|489.16|486.76|0
1656527880000|2022-06-29 18:38:00|489.35|486.95|488.61|486.21|489.35|486.95|488.61|486.21|0
1656527890000|2022-06-29 18:38:10|488.98|486.58|488.98|486.58|489.16|486.76|488.98|486.58|0
1656527900000|2022-06-29 18:38:20|488.42|486.02|488.42|486.02|488.42|486.02|488.42|486.02|0
1656527910000|2022-06-29 18:38:30|488.23|485.83|488.42|486.02|488.42|486.02|488.05|485.65|0
1656527920000|2022-06-29 18:38:40|488.23|485.83|488.61|486.21|488.61|486.21|488.23|485.83|0
1656527930000|2022-06-29 18:38:50|488.42|486.02|488.42|486.02|488.42|486.02|488.42|486.02|0
1656527940000|2022-06-29 18:39:00|488.79|486.39|488.79|486.39|488.89|486.49|488.61|486.21|0
1656527950000|2022-06-29 18:39:10|488.98|486.58|488.98|486.58|488.98|486.58|488.98|486.58|0
1656527960000|2022-06-29 18:39:20|489.35|486.95|488.98|486.58|489.54|487.14|488.98|486.58|0
1656527970000|2022-06-29 18:39:30|489.35|486.95|489.35|486.95|489.35|486.95|489.16|486.76|0
1656527980000|2022-06-29 18:39:40|489.54|487.14|489.72|487.32|489.72|487.32|489.35|486.95|0
1656527990000|2022-06-29 18:39:50|489.54|487.14|489.72|487.32|489.72|487.32|489.54|487.14|0
1656528000000|2022-06-29 18:40:00|490.1|487.7|489.91|487.51|490.1|487.7|489.72|487.32|0
1656528010000|2022-06-29 18:40:10|489.72|487.32|489.72|487.32|489.91|487.51|489.72|487.32|0
1656528020000|2022-06-29 18:40:20|489.54|487.14|489.35|486.95|489.54|487.14|489.35|486.95|0
1656528030000|2022-06-29 18:40:30|488.98|486.58|489.35|486.95|489.35|486.95|488.98|486.58|0
1656528050000|2022-06-29 18:40:50|489.54|487.14|490.28|487.88|490.28|487.88|489.54|487.14|0
1656528060000|2022-06-29 18:41:00|490.47|488.07|490.66|488.26|490.84|488.44|490.47|488.07|0
1656528070000|2022-06-29 18:41:10|491.22|488.82|492.34|489.94|492.52|490.12|491.22|488.82|0
1656528080000|2022-06-29 18:41:20|492.15|489.75|492.34|489.94|492.34|489.94|492.15|489.75|0
1656528090000|2022-06-29 18:41:30|492.43|490.03|492.34|489.94|492.43|490.03|492.34|489.94|0
1656528100000|2022-06-29 18:41:40|492.15|489.75|492.9|490.5|492.9|490.5|492.15|489.75|0
1656528110000|2022-06-29 18:41:50|493.09|490.69|492.34|489.94|493.09|490.69|492.15|489.75|0
1656528120000|2022-06-29 18:42:00|492.15|489.75|492.9|490.5|492.9|490.5|492.15|489.75|0
1656528130000|2022-06-29 18:42:10|493.09|490.69|492.71|490.31|493.27|490.87|492.71|490.31|0
1656528140000|2022-06-29 18:42:20|493.65|491.25|493.46|491.06|493.65|491.25|493.09|490.69|0
1656528150000|2022-06-29 18:42:30|493.09|490.69|493.09|490.69|493.27|490.87|493.09|490.69|0
1656528160000|2022-06-29 18:42:40|492.9|490.5|492.52|490.12|492.9|490.5|492.52|490.12|0
1656528170000|2022-06-29 18:42:50|492.34|489.94|492.52|490.12|492.52|490.12|492.34|489.94|0
1656528180000|2022-06-29 18:43:00|492.71|490.31|492.71|490.31|492.9|490.5|492.52|490.12|0
1656528190000|2022-06-29 18:43:10|492.52|490.12|492.34|489.94|492.71|490.31|492.34|489.94|0
1656528200000|2022-06-29 18:43:20|492.71|490.31|492.52|490.12|492.71|490.31|492.34|489.94|0
1656528210000|2022-06-29 18:43:30|492.34|489.94|492.34|489.94|492.34|489.94|492.15|489.75|0
1656528220000|2022-06-29 18:43:40|492.52|490.12|492.52|490.12|492.52|490.12|492.52|490.12|0
1656528230000|2022-06-29 18:43:50|492.71|490.31|493.27|490.87|493.27|490.87|492.71|490.31|0
1656528240000|2022-06-29 18:44:00|493.46|491.06|493.27|490.87|493.46|491.06|493.27|490.87|0
1656528250000|2022-06-29 18:44:10|493.18|490.78|493.08|490.68|493.18|490.78|492.71|490.31|0
1656528260000|2022-06-29 18:44:20|492.9|490.5|493.27|490.87|493.27|490.87|492.9|490.5|0
1656528270000|2022-06-29 18:44:30|493.65|491.25|493.65|491.25|493.65|491.25|493.46|491.06|0
1656528280000|2022-06-29 18:44:40|493.83|491.43|493.65|491.25|493.83|491.43|493.65|491.25|0
1656528290000|2022-06-29 18:44:50|494.02|491.62|494.02|491.62|494.02|491.62|494.02|491.62|0
1656528300000|2022-06-29 18:45:00|494.58|492.18|494.02|491.62|494.58|492.18|494.02|491.62|0
1656528310000|2022-06-29 18:45:10|493.27|490.87|493.83|491.43|494.02|491.62|493.27|490.87|0
1656528320000|2022-06-29 18:45:20|493.65|491.25|493.83|491.43|494.02|491.62|493.65|491.25|0
1656528330000|2022-06-29 18:45:30|494.02|491.62|494.4|492|494.4|492|493.83|491.43|0
1656528340000|2022-06-29 18:45:40|494.58|492.18|494.02|491.62|494.58|492.18|493.83|491.43|0
1656528350000|2022-06-29 18:45:50|494.21|491.81|494.21|491.81|494.58|492.18|494.21|491.81|0
1656528360000|2022-06-29 18:46:00|494.4|492|494.4|492|494.4|492|494.21|491.81|0
1656528370000|2022-06-29 18:46:10|494.58|492.18|494.31|491.91|494.58|492.18|494.21|491.81|0
1656528380000|2022-06-29 18:46:20|494.21|491.81|493.83|491.43|494.21|491.81|493.83|491.43|0
1656528390000|2022-06-29 18:46:30|493.46|491.06|493.46|491.06|493.46|491.06|493.27|490.87|0
1656528400000|2022-06-29 18:46:40|493.27|490.87|493.46|491.06|493.46|491.06|493.27|490.87|0
1656528410000|2022-06-29 18:46:50|493.27|490.87|493.65|491.25|493.65|491.25|493.27|490.87|0
1656528420000|2022-06-29 18:47:00|494.02|491.62|494.39|491.99|494.39|491.99|494.02|491.62|0
1656528430000|2022-06-29 18:47:10|494.77|492.37|495.33|492.93|495.33|492.93|494.77|492.37|0
1656528440000|2022-06-29 18:47:20|495.14|492.74|495.33|492.93|495.33|492.93|495.14|492.74|0
1656528450000|2022-06-29 18:47:30|495.52|493.12|495.62|493.22|495.71|493.31|495.52|493.12|0
1656528460000|2022-06-29 18:47:40|495.71|493.31|495.52|493.12|495.9|493.5|495.52|493.12|0
1656528470000|2022-06-29 18:47:50|495.33|492.93|495.33|492.93|495.52|493.12|495.33|492.93|0
1656528480000|2022-06-29 18:48:00|495.52|493.12|494.96|492.56|495.52|493.12|494.96|492.56|0
1656528490000|2022-06-29 18:48:10|494.39|491.99|493.65|491.25|494.39|491.99|493.27|490.87|0
1656528500000|2022-06-29 18:48:20|494.02|491.62|493.65|491.25|494.21|491.81|493.65|491.25|0
1656528510000|2022-06-29 18:48:30|493.27|490.87|493.64|491.24|493.64|491.24|493.27|490.87|0
1656528520000|2022-06-29 18:48:40|493.83|491.43|494.21|491.81|494.21|491.81|493.83|491.43|0
1656528530000|2022-06-29 18:48:50|494.49|492.09|494.02|491.62|494.49|492.09|494.02|491.62|0
1656528540000|2022-06-29 18:49:00|494.21|491.81|494.21|491.81|494.39|491.99|494.02|491.62|0
1656528550000|2022-06-29 18:49:10|493.64|491.24|494.21|491.81|494.21|491.81|493.64|491.24|0
1656528560000|2022-06-29 18:49:20|493.83|491.43|493.83|491.43|494.02|491.62|493.83|491.43|0
1656528570000|2022-06-29 18:49:30|493.64|491.24|493.64|491.24|493.83|491.43|493.64|491.24|0
1656528580000|2022-06-29 18:49:40|494.02|491.62|494.39|491.99|494.39|491.99|494.02|491.62|0
1656528590000|2022-06-29 18:49:50|494.58|492.18|494.77|492.37|494.77|492.37|494.58|492.18|0
1656528600000|2022-06-29 18:50:00|495.33|492.93|495.71|493.31|495.71|493.31|495.33|492.93|0
1656528610000|2022-06-29 18:50:10|496.08|493.68|494.96|492.56|496.08|493.68|494.96|492.56|0
1656528620000|2022-06-29 18:50:20|494.21|491.81|494.39|491.99|494.39|491.99|494.21|491.81|0
1656528630000|2022-06-29 18:50:30|494.21|491.81|494.39|491.99|494.39|491.99|494.21|491.81|0
1656528640000|2022-06-29 18:50:40|494.21|491.81|494.39|491.99|494.39|491.99|494.21|491.81|0
1656528650000|2022-06-29 18:50:50|494.21|491.81|494.21|491.81|494.39|491.99|494.21|491.81|0
1656528660000|2022-06-29 18:51:00|493.83|491.43|494.02|491.62|494.02|491.62|493.83|491.43|0
1656528670000|2022-06-29 18:51:10|493.64|491.24|493.64|491.24|493.83|491.43|493.64|491.24|0
1656528680000|2022-06-29 18:51:20|493.46|491.06|492.9|490.5|493.46|491.06|492.9|490.5|0
1656528690000|2022-06-29 18:51:30|493.08|490.68|492.9|490.5|493.46|491.06|492.9|490.5|0
1656528700000|2022-06-29 18:51:40|493.27|490.87|493.27|490.87|493.46|491.06|493.08|490.68|0
1656528710000|2022-06-29 18:51:50|493.46|491.06|493.08|490.68|493.46|491.06|493.08|490.68|0
1656528720000|2022-06-29 18:52:00|493.64|491.24|493.46|491.06|494.21|491.81|493.46|491.06|0
1656528730000|2022-06-29 18:52:10|493.64|491.24|493.64|491.24|493.83|491.43|493.46|491.06|0
1656528740000|2022-06-29 18:52:20|493.83|491.43|493.83|491.43|493.83|491.43|493.64|491.24|0
1656528750000|2022-06-29 18:52:30|493.64|491.24|493.46|491.06|493.64|491.24|493.46|491.06|0
1656528760000|2022-06-29 18:52:40|493.64|491.24|493.64|491.24|493.64|491.24|493.46|491.06|0
1656528770000|2022-06-29 18:52:50|493.46|491.06|494.21|491.81|494.21|491.81|493.46|491.06|0
1656528780000|2022-06-29 18:53:00|494.39|491.99|494.21|491.81|494.39|491.99|494.21|491.81|0
1656528790000|2022-06-29 18:53:10|494.02|491.62|494.39|491.99|494.39|491.99|494.02|491.62|0
1656528800000|2022-06-29 18:53:20|494.58|492.18|494.3|491.9|494.58|492.18|494.21|491.81|0
1656528810000|2022-06-29 18:53:30|494.21|491.81|493.83|491.43|494.21|491.81|493.83|491.43|0
1656528820000|2022-06-29 18:53:40|493.64|491.24|493.64|491.24|493.64|491.24|493.46|491.06|0
1656528830000|2022-06-29 18:53:50|493.55|491.15|494.02|491.62|494.02|491.62|493.55|491.15|0
1656528840000|2022-06-29 18:54:00|494.21|491.81|493.64|491.24|494.21|491.81|493.64|491.24|0
1656528850000|2022-06-29 18:54:10|493.46|491.06|493.27|490.87|493.46|491.06|493.27|490.87|0
1656528860000|2022-06-29 18:54:20|493.08|490.68|493.27|490.87|493.46|491.06|493.08|490.68|0
1656528870000|2022-06-29 18:54:30|493.46|491.06|493.08|490.68|493.46|491.06|493.08|490.68|0
1656528880000|2022-06-29 18:54:40|493.18|490.78|493.27|490.87|493.27|490.87|493.18|490.78|0
1656528890000|2022-06-29 18:54:50|493.08|490.68|492.89|490.49|493.08|490.68|492.89|490.49|0
1656528900000|2022-06-29 18:55:00|492.71|490.31|492.71|490.31|492.89|490.49|492.71|490.31|0
1656528910000|2022-06-29 18:55:10|492.33|489.93|492.52|490.12|492.71|490.31|492.33|489.93|0
1656528920000|2022-06-29 18:55:20|492.33|489.93|492.33|489.93|492.33|489.93|492.15|489.75|0
1656528930000|2022-06-29 18:55:30|492.52|490.12|492.33|489.93|492.71|490.31|492.33|489.93|0
1656528940000|2022-06-29 18:55:40|492.15|489.75|492.33|489.93|492.33|489.93|492.15|489.75|0
1656528950000|2022-06-29 18:55:50|492.52|490.12|493.08|490.68|493.08|490.68|492.33|489.93|0
1656528960000|2022-06-29 18:56:00|493.27|490.87|493.27|490.87|493.27|490.87|493.08|490.68|0
1656528970000|2022-06-29 18:56:10|493.46|491.06|493.08|490.68|493.64|491.24|493.08|490.68|0
1656528980000|2022-06-29 18:56:20|493.46|491.06|492.52|490.12|493.46|491.06|492.52|490.12|0
1656528990000|2022-06-29 18:56:30|491.77|489.37|491.77|489.37|491.77|489.37|491.77|489.37|0
1656529000000|2022-06-29 18:56:40|491.58|489.18|492.33|489.93|492.33|489.93|491.58|489.18|0
1656529010000|2022-06-29 18:56:50|492.71|490.31|492.52|490.12|492.71|490.31|492.52|490.12|0
1656529020000|2022-06-29 18:57:00|492.89|490.49|492.71|490.31|492.89|490.49|492.52|490.12|0
1656529030000|2022-06-29 18:57:10|492.89|490.49|492.33|489.93|492.89|490.49|492.33|489.93|0
1656529040000|2022-06-29 18:57:20|492.52|490.12|491.96|489.56|492.52|490.12|491.77|489.37|0
1656529050000|2022-06-29 18:57:30|492.14|489.74|491.4|489|492.14|489.74|491.4|489|0
1656529060000|2022-06-29 18:57:40|491.58|489.18|491.4|489|491.58|489.18|491.4|489|0
1656529070000|2022-06-29 18:57:50|491.21|488.81|491.21|488.81|491.4|489|491.21|488.81|0
1656529080000|2022-06-29 18:58:00|491.4|489|490.84|488.44|491.4|489|490.84|488.44|0
1656529090000|2022-06-29 18:58:10|490.65|488.25|491.4|489|491.4|489|490.65|488.25|0
1656529100000|2022-06-29 18:58:20|491.21|488.81|491.96|489.56|491.96|489.56|491.21|488.81|0
1656529110000|2022-06-29 18:58:30|492.71|490.31|492.89|490.49|492.89|490.49|492.71|490.31|0
1656529120000|2022-06-29 18:58:40|492.52|490.12|492.52|490.12|492.62|490.22|492.52|490.12|0
1656529130000|2022-06-29 18:58:50|492.71|490.31|492.33|489.93|492.71|490.31|492.14|489.74|0
1656529140000|2022-06-29 18:59:00|492.14|489.74|491.96|489.56|492.14|489.74|491.96|489.56|0
1656529150000|2022-06-29 18:59:10|492.14|489.74|492.71|490.31|492.71|490.31|492.14|489.74|0
1656529160000|2022-06-29 18:59:20|492.89|490.49|493.27|490.87|493.27|490.87|492.89|490.49|0
1656529170000|2022-06-29 18:59:30|493.45|491.05|492.71|490.31|493.45|491.05|492.71|490.31|0
1656529180000|2022-06-29 18:59:40|492.89|490.49|492.71|490.31|492.89|490.49|492.52|490.12|0
1656529190000|2022-06-29 18:59:50|492.89|490.49|493.08|490.68|493.27|490.87|492.89|490.49|0
1656529200000|2022-06-29 19:00:00|493.27|490.87|493.08|490.68|493.45|491.05|493.08|490.68|0
1656529210000|2022-06-29 19:00:10|492.33|489.93|491.77|489.37|492.7|490.3|491.77|489.37|0
1656529220000|2022-06-29 19:00:20|491.87|489.47|492.33|489.93|492.33|489.93|491.77|489.37|0
1656529230000|2022-06-29 19:00:30|492.52|490.12|492.33|489.93|492.52|490.12|491.77|489.37|0
1656529240000|2022-06-29 19:00:40|492.43|490.03|492.52|490.12|492.7|490.3|492.43|490.03|0
1656529250000|2022-06-29 19:00:50|492.33|489.93|492.14|489.74|492.33|489.93|491.96|489.56|0
1656529260000|2022-06-29 19:01:00|491.96|489.56|493.27|490.87|493.27|490.87|491.96|489.56|0
1656529270000|2022-06-29 19:01:10|493.45|491.05|493.64|491.24|493.64|491.24|493.45|491.05|0
1656529280000|2022-06-29 19:01:20|495.14|492.74|494.95|492.55|495.14|492.74|494.95|492.55|0
1656529290000|2022-06-29 19:01:30|494.58|492.18|493.45|491.05|494.58|492.18|493.45|491.05|0
1656529300000|2022-06-29 19:01:40|493.83|491.43|493.45|491.05|494.02|491.62|493.45|491.05|0
1656529310000|2022-06-29 19:01:50|494.2|491.8|494.58|492.18|494.58|492.18|494.2|491.8|0
1656529320000|2022-06-29 19:02:00|495.14|492.74|494.58|492.18|495.14|492.74|494.58|492.18|0
1656529330000|2022-06-29 19:02:10|494.39|491.99|494.95|492.55|495.14|492.74|494.2|491.8|0
1656529340000|2022-06-29 19:02:20|495.7|493.3|495.7|493.3|495.8|493.4|495.7|493.3|0
1656529350000|2022-06-29 19:02:30|495.89|493.49|495.51|493.11|495.89|493.49|495.51|493.11|0
1656529360000|2022-06-29 19:02:40|494.76|492.36|494.76|492.36|494.76|492.36|494.58|492.18|0
1656529370000|2022-06-29 19:02:50|494.95|492.55|495.7|493.3|495.7|493.3|494.95|492.55|0
1656529380000|2022-06-29 19:03:00|496.27|493.87|496.83|494.43|496.83|494.43|496.27|493.87|0
1656529390000|2022-06-29 19:03:10|496.64|494.24|497.02|494.62|497.02|494.62|496.64|494.24|0
1656529400000|2022-06-29 19:03:20|496.83|494.43|496.45|494.05|496.83|494.43|496.45|494.05|0
1656529410000|2022-06-29 19:03:30|496.64|494.24|496.83|494.43|496.83|494.43|496.64|494.24|0
1656529420000|2022-06-29 19:03:40|496.64|494.24|496.45|494.05|496.64|494.24|496.45|494.05|0
1656529430000|2022-06-29 19:03:50|496.27|493.87|495.7|493.3|496.27|493.87|495.7|493.3|0
1656529440000|2022-06-29 19:04:00|495.14|492.74|495.51|493.11|495.51|493.11|495.14|492.74|0
1656529450000|2022-06-29 19:04:10|495.7|493.3|495.33|492.93|495.7|493.3|495.33|492.93|0
1656529460000|2022-06-29 19:04:20|495.14|492.74|495.33|492.93|495.51|493.11|495.14|492.74|0
1656529470000|2022-06-29 19:04:30|494.39|491.99|493.83|491.43|494.39|491.99|493.83|491.43|0
1656529480000|2022-06-29 19:04:40|494.01|491.61|493.83|491.43|494.01|491.61|493.83|491.43|0
1656529490000|2022-06-29 19:04:50|493.64|491.24|493.83|491.43|493.83|491.43|493.64|491.24|0
1656529500000|2022-06-29 19:05:00|493.64|491.24|494.2|491.8|494.2|491.8|492.89|490.49|0
1656529510000|2022-06-29 19:05:10|493.26|490.86|493.45|491.05|493.83|491.43|493.26|490.86|0
1656529520000|2022-06-29 19:05:20|493.26|490.86|493.45|491.05|493.83|491.43|493.26|490.86|0
1656529530000|2022-06-29 19:05:30|493.83|491.43|494.01|491.61|494.01|491.61|493.83|491.43|0
1656529540000|2022-06-29 19:05:40|493.64|491.24|493.64|491.24|493.64|491.24|493.64|491.24|0
1656529550000|2022-06-29 19:05:50|494.58|492.18|493.83|491.43|494.58|492.18|493.83|491.43|0
1656529560000|2022-06-29 19:06:00|494.39|491.99|493.83|491.43|494.39|491.99|493.83|491.43|0
1656529570000|2022-06-29 19:06:10|494.2|491.8|494.01|491.61|494.2|491.8|494.01|491.61|0
1656529580000|2022-06-29 19:06:20|493.83|491.43|491.95|489.55|493.83|491.43|491.77|489.37|0
1656529590000|2022-06-29 19:06:30|491.39|488.99|491.39|488.99|491.39|488.99|491.21|488.81|0
1656529600000|2022-06-29 19:06:40|491.58|489.18|491.58|489.18|491.77|489.37|491.58|489.18|0
1656529610000|2022-06-29 19:06:50|491.95|489.55|491.95|489.55|491.95|489.55|491.77|489.37|0
1656529620000|2022-06-29 19:07:00|492.33|489.93|492.33|489.93|492.33|489.93|492.05|489.65|0
1656529630000|2022-06-29 19:07:10|492.14|489.74|492.14|489.74|492.52|490.12|491.77|489.37|0
1656529640000|2022-06-29 19:07:20|491.77|489.37|490.83|488.43|491.77|489.37|490.83|488.43|0
1656529650000|2022-06-29 19:07:30|490.65|488.25|491.02|488.62|491.02|488.62|490.65|488.25|0
1656529660000|2022-06-29 19:07:40|491.39|488.99|491.58|489.18|491.58|489.18|491.39|488.99|0
1656529670000|2022-06-29 19:07:50|491.95|489.55|491.77|489.37|491.95|489.55|491.77|489.37|0
1656529680000|2022-06-29 19:08:00|491.95|489.55|491.95|489.55|491.95|489.55|491.77|489.37|0
1656529690000|2022-06-29 19:08:10|492.33|489.93|491.39|488.99|492.33|489.93|491.39|488.99|0
1656529700000|2022-06-29 19:08:20|491.21|488.81|491.21|488.81|491.77|489.37|491.21|488.81|0
1656529710000|2022-06-29 19:08:30|491.39|488.99|491.21|488.81|491.39|488.99|491.21|488.81|0
1656529720000|2022-06-29 19:08:40|491.39|488.99|491.58|489.18|491.58|489.18|491.3|488.9|0
1656529730000|2022-06-29 19:08:50|491.39|488.99|490.83|488.43|491.39|488.99|490.83|488.43|0
1656529740000|2022-06-29 19:09:00|490.46|488.06|491.39|488.99|491.39|488.99|490.46|488.06|0
1656529750000|2022-06-29 19:09:10|490.83|488.43|490.65|488.25|491.02|488.62|490.65|488.25|0
1656529760000|2022-06-29 19:09:20|490.83|488.43|491.02|488.62|491.39|488.99|490.83|488.43|0
1656529770000|2022-06-29 19:09:30|490.83|488.43|490.83|488.43|490.83|488.43|490.65|488.25|0
1656529780000|2022-06-29 19:09:40|490.65|488.25|489.9|487.5|490.65|488.25|489.9|487.5|0
1656529790000|2022-06-29 19:09:50|489.53|487.13|489.34|486.94|489.71|487.31|489.34|486.94|0
1656529800000|2022-06-29 19:10:00|489.53|487.13|491.39|488.99|491.39|488.99|489.53|487.13|0
1656529810000|2022-06-29 19:10:10|491.21|488.81|491.58|489.18|491.58|489.18|490.83|488.43|0
1656529820000|2022-06-29 19:10:20|491.39|488.99|491.95|489.55|491.95|489.55|491.02|488.62|0
1656529830000|2022-06-29 19:10:30|492.51|490.11|492.33|489.93|492.51|490.11|492.14|489.74|0
1656529840000|2022-06-29 19:10:40|492.51|490.11|492.33|489.93|492.51|490.11|491.95|489.55|0
1656529850000|2022-06-29 19:10:50|492.7|490.3|492.33|489.93|492.7|490.3|492.33|489.93|0
1656529860000|2022-06-29 19:11:00|491.95|489.55|491.95|489.55|492.33|489.93|491.95|489.55|0
1656529870000|2022-06-29 19:11:10|492.33|489.93|491.58|489.18|492.33|489.93|491.58|489.18|0
1656529880000|2022-06-29 19:11:20|491.77|489.37|492.05|489.65|492.05|489.65|491.58|489.18|0
1656529890000|2022-06-29 19:11:30|491.95|489.55|492.33|489.93|492.33|489.93|491.95|489.55|0
1656529900000|2022-06-29 19:11:40|492.42|490.02|493.64|491.24|493.64|491.24|492.42|490.02|0
1656529910000|2022-06-29 19:11:50|493.45|491.05|493.64|491.24|493.64|491.24|493.45|491.05|0
1656529920000|2022-06-29 19:12:00|493.45|491.05|494.01|491.61|494.01|491.61|493.45|491.05|0
1656529930000|2022-06-29 19:12:10|493.82|491.42|493.64|491.24|493.82|491.42|493.64|491.24|0
1656529940000|2022-06-29 19:12:20|493.45|491.05|492.7|490.3|493.45|491.05|492.7|490.3|0
1656529950000|2022-06-29 19:12:30|492.51|490.11|492.33|489.93|492.51|490.11|492.33|489.93|0
1656529960000|2022-06-29 19:12:40|491.77|489.37|491.39|488.99|491.77|489.37|491.39|488.99|0
1656529970000|2022-06-29 19:12:50|491.2|488.8|491.77|489.37|491.77|489.37|490.83|488.43|0
1656529980000|2022-06-29 19:13:00|492.33|489.93|492.14|489.74|492.33|489.93|492.14|489.74|0
1656529990000|2022-06-29 19:13:10|491.77|489.37|491.58|489.18|491.95|489.55|491.58|489.18|0
1656530000000|2022-06-29 19:13:20|491.77|489.37|491.95|489.55|491.95|489.55|491.58|489.18|0
1656530010000|2022-06-29 19:13:30|491.77|489.37|491.2|488.8|491.77|489.37|491.2|488.8|0
1656530020000|2022-06-29 19:13:40|491.39|488.99|491.58|489.18|491.58|489.18|491.2|488.8|0
1656530030000|2022-06-29 19:13:50|491.39|488.99|491.95|489.55|492.24|489.84|491.39|488.99|0
1656530040000|2022-06-29 19:14:00|491.77|489.37|491.49|489.09|491.77|489.37|491.39|488.99|0
1656530050000|2022-06-29 19:14:10|491.58|489.18|490.74|488.34|491.58|489.18|490.74|488.34|0
1656530060000|2022-06-29 19:14:20|491.02|488.62|491.2|488.8|491.39|488.99|490.83|488.43|0
1656530070000|2022-06-29 19:14:30|491.39|488.99|491.76|489.36|491.76|489.36|491.39|488.99|0
1656530080000|2022-06-29 19:14:40|491.39|488.99|491.39|488.99|491.58|489.18|491.2|488.8|0
1656530090000|2022-06-29 19:14:50|491.49|489.09|491.58|489.18|491.58|489.18|491.2|488.8|0
1656530100000|2022-06-29 19:15:00|492.14|489.74|492.14|489.74|492.14|489.74|491.76|489.36|0
1656530110000|2022-06-29 19:15:10|491.76|489.36|492.7|490.3|492.7|490.3|491.76|489.36|0
1656530120000|2022-06-29 19:15:20|493.26|490.86|492.7|490.3|493.26|490.86|492.7|490.3|0
1656530130000|2022-06-29 19:15:30|492.33|489.93|492.24|489.84|492.33|489.93|492.24|489.84|0
1656530140000|2022-06-29 19:15:40|492.51|490.11|492.51|490.11|492.7|490.3|492.51|490.11|0
1656530150000|2022-06-29 19:15:50|492.89|490.49|492.7|490.3|492.89|490.49|492.7|490.3|0
1656530160000|2022-06-29 19:16:00|492.33|489.93|491.76|489.36|492.51|490.11|491.76|489.36|0
1656530170000|2022-06-29 19:16:10|491.95|489.55|491.95|489.55|492.14|489.74|491.95|489.55|0
1656530180000|2022-06-29 19:16:20|491.58|489.18|491.2|488.8|491.58|489.18|491.2|488.8|0
1656530190000|2022-06-29 19:16:30|491.39|488.99|490.08|487.68|491.39|488.99|490.08|487.68|0
1656530200000|2022-06-29 19:16:40|489.9|487.5|489.71|487.31|489.9|487.5|489.52|487.12|0
1656530210000|2022-06-29 19:16:50|489.9|487.5|490.64|488.24|490.64|488.24|489.71|487.31|0
1656530220000|2022-06-29 19:17:00|490.83|488.43|490.18|487.78|490.83|488.43|489.9|487.5|0
1656530230000|2022-06-29 19:17:10|490.46|488.06|490.08|487.68|490.46|488.06|490.08|487.68|0
1656530240000|2022-06-29 19:17:20|489.9|487.5|489.52|487.12|489.9|487.5|489.52|487.12|0
1656530250000|2022-06-29 19:17:30|488.96|486.56|488.59|486.19|488.96|486.56|488.59|486.19|0
1656530260000|2022-06-29 19:17:40|488.41|486.01|487.66|485.26|488.59|486.19|487.66|485.26|0
1656530270000|2022-06-29 19:17:50|487.47|485.07|487.1|484.7|487.66|485.26|487.1|484.7|0
1656530280000|2022-06-29 19:18:00|487.29|484.89|486.54|484.14|487.29|484.89|486.54|484.14|0
1656530290000|2022-06-29 19:18:10|486.73|484.33|485.7|483.3|486.73|484.33|485.52|483.12|0
1656530300000|2022-06-29 19:18:20|485.89|483.49|485.89|483.49|485.89|483.49|485.7|483.3|0
1656530310000|2022-06-29 19:18:30|485.52|483.12|486.63|484.23|486.63|484.23|485.52|483.12|0
1656530320000|2022-06-29 19:18:40|486.82|484.42|486.82|484.42|487.19|484.79|486.82|484.42|0
1656530330000|2022-06-29 19:18:50|486.45|484.05|485.89|483.49|486.45|484.05|485.89|483.49|0
1656530340000|2022-06-29 19:19:00|486.07|483.67|485.89|483.49|486.07|483.67|485.89|483.49|0
1656530350000|2022-06-29 19:19:10|486.07|483.67|486.26|483.86|486.26|483.86|485.89|483.49|0
1656530360000|2022-06-29 19:19:20|486.45|484.05|487.38|484.98|487.38|484.98|486.45|484.05|0
1656530370000|2022-06-29 19:19:30|487.19|484.79|487.94|485.54|488.5|486.1|487.19|484.79|0
1656530380000|2022-06-29 19:19:40|487.75|485.35|488.68|486.28|488.68|486.28|487.75|485.35|0
1656530390000|2022-06-29 19:19:50|488.87|486.47|489.25|486.85|489.43|487.03|488.87|486.47|0
1656530400000|2022-06-29 19:20:00|489.43|487.03|489.25|486.85|489.43|487.03|489.25|486.85|0
1656530410000|2022-06-29 19:20:10|488.5|486.1|488.31|485.91|488.5|486.1|488.31|485.91|0
1656530420000|2022-06-29 19:20:20|488.87|486.47|489.25|486.85|489.25|486.85|488.68|486.28|0
1656530430000|2022-06-29 19:20:30|489.06|486.66|488.5|486.1|489.25|486.85|488.22|485.82|0
1656530440000|2022-06-29 19:20:40|488.31|485.91|488.22|485.82|488.31|485.91|488.12|485.72|0
1656530450000|2022-06-29 19:20:50|489.06|486.66|489.81|487.41|489.81|487.41|489.06|486.66|0
1656530460000|2022-06-29 19:21:00|489.43|487.03|488.87|486.47|489.43|487.03|488.87|486.47|0
1656530470000|2022-06-29 19:21:10|489.06|486.66|489.06|486.66|489.06|486.66|488.68|486.28|0
1656530480000|2022-06-29 19:21:20|488.87|486.47|488.87|486.47|488.87|486.47|488.87|486.47|0
1656530490000|2022-06-29 19:21:30|489.06|486.66|488.31|485.91|489.24|486.84|488.31|485.91|0
1656530500000|2022-06-29 19:21:40|487.75|485.35|487.75|485.35|487.75|485.35|487.56|485.16|0
1656530510000|2022-06-29 19:21:50|487.56|485.16|487.75|485.35|487.75|485.35|487.56|485.16|0
1656530520000|2022-06-29 19:22:00|487.56|485.16|488.12|485.72|488.12|485.72|487.38|484.98|0
1656530530000|2022-06-29 19:22:10|488.03|485.63|488.68|486.28|488.68|486.28|488.03|485.63|0
1656530540000|2022-06-29 19:22:20|488.5|486.1|488.31|485.91|488.5|486.1|488.12|485.72|0
1656530550000|2022-06-29 19:22:30|488.5|486.1|488.87|486.47|488.87|486.47|487.56|485.16|0
1656530560000|2022-06-29 19:22:40|489.06|486.66|488.87|486.47|489.24|486.84|488.87|486.47|0
1656530570000|2022-06-29 19:22:50|488.68|486.28|488.5|486.1|488.87|486.47|488.5|486.1|0
1656530580000|2022-06-29 19:23:00|488.87|486.47|488.78|486.38|488.87|486.47|488.68|486.28|0
1656530590000|2022-06-29 19:23:10|488.68|486.28|488.31|485.91|488.68|486.28|488.31|485.91|0
1656530600000|2022-06-29 19:23:20|488.12|485.72|488.12|485.72|488.31|485.91|488.12|485.72|0
1656530610000|2022-06-29 19:23:30|487.75|485.35|487.75|485.35|487.75|485.35|487.75|485.35|0
1656530620000|2022-06-29 19:23:40|487.56|485.16|487.56|485.16|487.75|485.35|487.56|485.16|0
1656530630000|2022-06-29 19:23:50|487.38|484.98|488.12|485.72|488.12|485.72|487.38|484.98|0
1656530640000|2022-06-29 19:24:00|488.31|485.91|487.38|484.98|488.31|485.91|487.38|484.98|0
1656530650000|2022-06-29 19:24:10|487.19|484.79|487.75|485.35|487.75|485.35|487.19|484.79|0
1656530660000|2022-06-29 19:24:20|487.56|485.16|487.19|484.79|487.75|485.35|487.19|484.79|0
1656530670000|2022-06-29 19:24:30|487.38|484.98|486.82|484.42|487.38|484.98|486.82|484.42|0
1656530680000|2022-06-29 19:24:40|487.38|484.98|486.26|483.86|487.38|484.98|486.26|483.86|0
1656530690000|2022-06-29 19:24:50|485.89|483.49|486.07|483.67|486.07|483.67|485.7|483.3|0
1656530700000|2022-06-29 19:25:00|486.26|483.86|486.44|484.04|486.82|484.42|486.26|483.86|0
1656530710000|2022-06-29 19:25:10|486.26|483.86|486.26|483.86|486.44|484.04|486.26|483.86|0
1656530720000|2022-06-29 19:25:20|485.7|483.3|486.07|483.67|486.07|483.67|485.51|483.11|0
1656530730000|2022-06-29 19:25:30|485.98|483.58|486.26|483.86|486.63|484.23|485.98|483.58|0
1656530740000|2022-06-29 19:25:40|485.89|483.49|486.07|483.67|486.07|483.67|485.7|483.3|0
1656530750000|2022-06-29 19:25:50|486.26|483.86|486.63|484.23|486.82|484.42|486.26|483.86|0
1656530760000|2022-06-29 19:26:00|486.26|483.86|485.7|483.3|486.26|483.86|485.7|483.3|0
1656530770000|2022-06-29 19:26:10|485.89|483.49|485.14|482.74|485.89|483.49|485.14|482.74|0
1656530780000|2022-06-29 19:26:20|484.95|482.55|484.95|482.55|484.95|482.55|484.95|482.55|0
1656530790000|2022-06-29 19:26:30|484.77|482.37|484.77|482.37|484.77|482.37|484.77|482.37|0
1656530800000|2022-06-29 19:26:40|484.95|482.55|484.95|482.55|484.95|482.55|484.58|482.18|0
1656530810000|2022-06-29 19:26:50|484.77|482.37|484.95|482.55|484.95|482.55|484.77|482.37|0
1656530820000|2022-06-29 19:27:00|484.77|482.37|484.77|482.37|484.95|482.55|484.77|482.37|0
1656530830000|2022-06-29 19:27:10|484.58|482.18|484.95|482.55|484.95|482.55|484.58|482.18|0
1656530840000|2022-06-29 19:27:20|484.77|482.37|485.14|482.74|485.14|482.74|484.77|482.37|0
1656530850000|2022-06-29 19:27:30|485.05|482.65|484.58|482.18|485.33|482.93|484.58|482.18|0
1656530860000|2022-06-29 19:27:40|484.77|482.37|484.49|482.09|484.77|482.37|484.49|482.09|0
1656530870000|2022-06-29 19:27:50|484.4|482|484.4|482|484.4|482|484.21|481.81|0
1656530880000|2022-06-29 19:28:00|484.21|481.81|484.21|481.81|484.58|482.18|484.21|481.81|0
1656530890000|2022-06-29 19:28:10|484.4|482|483.84|481.44|484.4|482|483.84|481.44|0
1656530900000|2022-06-29 19:28:20|483.65|481.25|484.02|481.62|484.02|481.62|483.47|481.07|0
1656530910000|2022-06-29 19:28:30|483.65|481.25|483.65|481.25|483.65|481.25|483.65|481.25|0
1656530920000|2022-06-29 19:28:40|483.84|481.44|483.84|481.44|483.84|481.44|483.47|481.07|0
1656530930000|2022-06-29 19:28:50|484.02|481.62|483.47|481.07|484.02|481.62|483.47|481.07|0
1656530940000|2022-06-29 19:29:00|483.28|480.88|483.84|481.44|483.84|481.44|483.28|480.88|0
1656530950000|2022-06-29 19:29:10|483.65|481.25|483.65|481.25|483.65|481.25|483.65|481.25|0
1656530960000|2022-06-29 19:29:20|483.84|481.44|482.17|479.77|483.84|481.44|482.17|479.77|0
1656530970000|2022-06-29 19:29:30|481.8|479.4|482.17|479.77|482.17|479.77|481.61|479.21|0
1656530980000|2022-06-29 19:29:40|481.98|479.58|481.8|479.4|481.98|479.58|481.8|479.4|0
1656530990000|2022-06-29 19:29:50|481.61|479.21|481.8|479.4|481.98|479.58|481.61|479.21|0
1656531000000|2022-06-29 19:30:00|482.35|479.95|482.35|479.95|482.35|479.95|482.17|479.77|0
1656531010000|2022-06-29 19:30:10|482.91|480.51|483.28|480.88|483.47|481.07|482.91|480.51|0
1656531020000|2022-06-29 19:30:20|483.47|481.07|483.47|481.07|483.65|481.25|483.47|481.07|0
1656531030000|2022-06-29 19:30:30|483.65|481.25|484.21|481.81|484.21|481.81|483.65|481.25|0
1656531040000|2022-06-29 19:30:40|484.02|481.62|483.84|481.44|484.02|481.62|483.84|481.44|0
1656531050000|2022-06-29 19:30:50|483.47|481.07|484.02|481.62|484.02|481.62|483.47|481.07|0
1656531060000|2022-06-29 19:31:00|484.21|481.81|485.51|483.11|485.51|483.11|484.21|481.81|0
1656531070000|2022-06-29 19:31:10|485.14|482.74|485.51|483.11|485.7|483.3|485.14|482.74|0
1656531080000|2022-06-29 19:31:20|485.7|483.3|485.61|483.21|485.7|483.3|485.32|482.92|0
1656531090000|2022-06-29 19:31:30|485.32|482.92|485.88|483.48|485.88|483.48|485.32|482.92|0
1656531100000|2022-06-29 19:31:40|485.7|483.3|485.7|483.3|485.7|483.3|485.61|483.21|0
1656531110000|2022-06-29 19:31:50|485.51|483.11|485.88|483.48|485.88|483.48|485.51|483.11|0
1656531120000|2022-06-29 19:32:00|485.51|483.11|485.88|483.48|485.88|483.48|485.51|483.11|0
1656531130000|2022-06-29 19:32:10|486.26|483.86|486.63|484.23|486.63|484.23|486.26|483.86|0
1656531140000|2022-06-29 19:32:20|486.44|484.04|486.44|484.04|486.44|484.04|486.44|484.04|0
1656531150000|2022-06-29 19:32:30|486.63|484.23|486.44|484.04|486.63|484.23|486.26|483.86|0
1656531160000|2022-06-29 19:32:40|486.26|483.86|486.26|483.86|486.44|484.04|486.26|483.86|0
1656531170000|2022-06-29 19:32:50|486.44|484.04|485.88|483.48|486.44|484.04|485.88|483.48|0
1656531180000|2022-06-29 19:33:00|486.26|483.86|486.44|484.04|486.44|484.04|485.88|483.48|0
1656531190000|2022-06-29 19:33:10|486.63|484.23|487.37|484.97|487.37|484.97|486.63|484.23|0
1656531200000|2022-06-29 19:33:20|488.12|485.72|488.12|485.72|488.31|485.91|488.12|485.72|0
1656531210000|2022-06-29 19:33:30|488.49|486.09|488.12|485.72|488.49|486.09|488.12|485.72|0
1656531220000|2022-06-29 19:33:40|487.93|485.53|487.75|485.35|487.93|485.53|487.75|485.35|0
1656531230000|2022-06-29 19:33:50|487.93|485.53|487.93|485.53|488.12|485.72|487.93|485.53|0
1656531240000|2022-06-29 19:34:00|488.12|485.72|489.43|487.03|489.43|487.03|488.12|485.72|0
1656531250000|2022-06-29 19:34:10|489.9|487.5|490.36|487.96|491.11|488.71|489.9|487.5|0
1656531260000|2022-06-29 19:34:20|490.55|488.15|490.18|487.78|490.74|488.34|490.18|487.78|0
1656531270000|2022-06-29 19:34:30|490.36|487.96|490.18|487.78|490.36|487.96|489.8|487.4|0
1656531280000|2022-06-29 19:34:40|490.36|487.96|489.61|487.21|490.36|487.96|489.61|487.21|0
1656531290000|2022-06-29 19:34:50|489.71|487.31|489.99|487.59|489.99|487.59|489.71|487.31|0
1656531300000|2022-06-29 19:35:00|490.36|487.96|490.36|487.96|490.36|487.96|489.8|487.4|0
1656531310000|2022-06-29 19:35:10|490.74|488.34|491.3|488.9|491.67|489.27|490.74|488.34|0
1656531320000|2022-06-29 19:35:20|490.92|488.52|490.36|487.96|490.92|488.52|490.36|487.96|0
1656531330000|2022-06-29 19:35:30|490.55|488.15|490.17|487.77|490.92|488.52|490.17|487.77|0
1656531340000|2022-06-29 19:35:40|490.36|487.96|489.24|486.84|490.36|487.96|489.24|486.84|0
1656531350000|2022-06-29 19:35:50|489.8|487.4|489.61|487.21|489.8|487.4|489.61|487.21|0
1656531360000|2022-06-29 19:36:00|489.43|487.03|489.43|487.03|489.43|487.03|489.24|486.84|0
1656531370000|2022-06-29 19:36:10|488.87|486.47|489.8|487.4|490.17|487.77|488.87|486.47|0
1656531380000|2022-06-29 19:36:20|490.17|487.77|491.11|488.71|491.11|488.71|490.17|487.77|0
1656531390000|2022-06-29 19:36:30|491.67|489.27|491.48|489.08|491.86|489.46|491.48|489.08|0
1656531400000|2022-06-29 19:36:40|491.3|488.9|491.67|489.27|491.67|489.27|491.3|488.9|0
1656531410000|2022-06-29 19:36:50|491.48|489.08|491.86|489.46|491.86|489.46|491.48|489.08|0
1656531420000|2022-06-29 19:37:00|491.77|489.37|492.42|490.02|492.42|490.02|491.77|489.37|0
1656531430000|2022-06-29 19:37:10|492.8|490.4|492.61|490.21|492.8|490.4|492.61|490.21|0
1656531440000|2022-06-29 19:37:20|492.8|490.4|492.42|490.02|492.8|490.4|492.42|490.02|0
1656531450000|2022-06-29 19:37:30|491.86|489.46|492.23|489.83|492.23|489.83|491.86|489.46|0
1656531460000|2022-06-29 19:37:40|491.48|489.08|491.3|488.9|491.48|489.08|491.3|488.9|0
1656531470000|2022-06-29 19:37:50|491.48|489.08|491.11|488.71|491.48|489.08|491.11|488.71|0
1656531480000|2022-06-29 19:38:00|490.92|488.52|491.48|489.08|491.48|489.08|490.92|488.52|0
1656531490000|2022-06-29 19:38:10|492.05|489.65|492.61|490.21|492.98|490.58|492.05|489.65|0
1656531500000|2022-06-29 19:38:20|492.42|490.02|491.67|489.27|492.42|490.02|491.67|489.27|0
1656531510000|2022-06-29 19:38:30|491.48|489.08|492.05|489.65|492.05|489.65|491.48|489.08|0
1656531520000|2022-06-29 19:38:40|491.86|489.46|492.05|489.65|492.05|489.65|491.86|489.46|0
1656531530000|2022-06-29 19:38:50|491.67|489.27|492.05|489.65|492.05|489.65|491.67|489.27|0
1656531540000|2022-06-29 19:39:00|491.86|489.46|491.67|489.27|491.86|489.46|491.67|489.27|0
1656531550000|2022-06-29 19:39:10|491.48|489.08|491.48|489.08|491.67|489.27|491.48|489.08|0
1656531560000|2022-06-29 19:39:20|491.67|489.27|492.05|489.65|492.05|489.65|491.48|489.08|0
1656531570000|2022-06-29 19:39:30|491.48|489.08|490.55|488.15|491.48|489.08|490.55|488.15|0
1656531580000|2022-06-29 19:39:40|490.17|487.77|491.3|488.9|491.3|488.9|490.17|487.77|0
1656531590000|2022-06-29 19:39:50|490.92|488.52|490.92|488.52|491.11|488.71|490.92|488.52|0
1656531600000|2022-06-29 19:40:00|491.86|489.46|491.86|489.46|492.05|489.65|491.86|489.46|0
1656531610000|2022-06-29 19:40:10|492.05|489.65|491.67|489.27|492.05|489.65|491.67|489.27|0
1656531620000|2022-06-29 19:40:20|491.86|489.46|491.86|489.46|492.05|489.65|491.67|489.27|0
1656531630000|2022-06-29 19:40:30|491.48|489.08|492.05|489.65|492.05|489.65|491.48|489.08|0
1656531640000|2022-06-29 19:40:40|491.96|489.56|492.42|490.02|492.42|490.02|491.96|489.56|0
1656531650000|2022-06-29 19:40:50|492.61|490.21|492.98|490.58|492.98|490.58|492.42|490.02|0
1656531660000|2022-06-29 19:41:00|493.17|490.77|492.61|490.21|493.17|490.77|492.61|490.21|0
1656531670000|2022-06-29 19:41:10|491.86|489.46|492.23|489.83|492.42|490.02|491.86|489.46|0
1656531680000|2022-06-29 19:41:20|492.05|489.65|491.86|489.46|492.05|489.65|491.77|489.37|0
1656531690000|2022-06-29 19:41:30|492.8|490.4|492.98|490.58|492.98|490.58|492.61|490.21|0
1656531700000|2022-06-29 19:41:40|492.89|490.49|492.61|490.21|492.98|490.58|492.61|490.21|0
1656531710000|2022-06-29 19:41:50|492.42|490.02|492.61|490.21|492.61|490.21|492.23|489.83|0
1656531720000|2022-06-29 19:42:00|492.05|489.65|492.23|489.83|492.23|489.83|492.05|489.65|0
1656531730000|2022-06-29 19:42:10|492.42|490.02|492.23|489.83|492.42|490.02|492.05|489.65|0
1656531740000|2022-06-29 19:42:20|492.61|490.21|492.8|490.4|492.98|490.58|492.61|490.21|0
1656531750000|2022-06-29 19:42:30|492.61|490.21|492.05|489.65|492.61|490.21|492.05|489.65|0
1656531760000|2022-06-29 19:42:40|491.86|489.46|491.48|489.08|491.86|489.46|491.48|489.08|0
1656531770000|2022-06-29 19:42:50|491.3|488.9|491.48|489.08|491.48|489.08|491.11|488.71|0
1656531780000|2022-06-29 19:43:00|491.3|488.9|491.3|488.9|491.3|488.9|491.11|488.71|0
1656531790000|2022-06-29 19:43:10|491.67|489.27|491.3|488.9|491.67|489.27|491.3|488.9|0
1656531800000|2022-06-29 19:43:20|490.92|488.52|490.36|487.96|490.92|488.52|490.17|487.77|0
1656531810000|2022-06-29 19:43:30|489.98|487.58|490.36|487.96|490.36|487.96|489.8|487.4|0
1656531820000|2022-06-29 19:43:40|491.11|488.71|491.11|488.71|491.48|489.08|490.92|488.52|0
1656531830000|2022-06-29 19:43:50|491.48|489.08|491.48|489.08|491.48|489.08|491.3|488.9|0
1656531840000|2022-06-29 19:44:00|491.67|489.27|491.11|488.71|491.67|489.27|491.11|488.71|0
1656531850000|2022-06-29 19:44:10|491.02|488.62|491.67|489.27|491.67|489.27|491.02|488.62|0
1656531860000|2022-06-29 19:44:20|491.86|489.46|492.04|489.64|492.04|489.64|491.86|489.46|0
1656531870000|2022-06-29 19:44:30|492.23|489.83|491.86|489.46|492.23|489.83|491.86|489.46|0
1656531880000|2022-06-29 19:44:40|492.04|489.64|491.29|488.89|492.04|489.64|491.29|488.89|0
1656531890000|2022-06-29 19:44:50|491.67|489.27|491.48|489.08|491.67|489.27|491.48|489.08|0
1656531900000|2022-06-29 19:45:00|490.92|488.52|491.48|489.08|491.48|489.08|490.92|488.52|0
1656531910000|2022-06-29 19:45:10|491.11|488.71|490.17|487.77|491.11|488.71|490.17|487.77|0
1656531920000|2022-06-29 19:45:20|490.36|487.96|491.48|489.08|491.48|489.08|490.36|487.96|0
1656531930000|2022-06-29 19:45:30|491.29|488.89|491.29|488.89|492.04|489.64|491.29|488.89|0
1656531940000|2022-06-29 19:45:40|490.92|488.52|491.58|489.18|491.58|489.18|490.92|488.52|0
1656531950000|2022-06-29 19:45:50|491.29|488.89|490.36|487.96|491.29|488.89|490.36|487.96|0
1656531960000|2022-06-29 19:46:00|490.55|488.15|490.36|487.96|490.55|488.15|490.17|487.77|0
1656531970000|2022-06-29 19:46:10|490.92|488.52|490.73|488.33|490.92|488.52|490.55|488.15|0
1656531980000|2022-06-29 19:46:20|490.17|487.77|489.98|487.58|490.17|487.77|489.8|487.4|0
1656531990000|2022-06-29 19:46:30|490.36|487.96|490.73|488.33|490.73|488.33|490.36|487.96|0
1656532000000|2022-06-29 19:46:40|491.11|488.71|491.48|489.08|491.67|489.27|491.11|488.71|0
1656532010000|2022-06-29 19:46:50|491.67|489.27|491.86|489.46|491.86|489.46|491.67|489.27|0
1656532020000|2022-06-29 19:47:00|492.04|489.64|492.79|490.39|492.79|490.39|492.04|489.64|0
1656532030000|2022-06-29 19:47:10|493.17|490.77|493.73|491.33|493.73|491.33|493.17|490.77|0
1656532040000|2022-06-29 19:47:20|493.54|491.14|493.36|490.96|493.54|491.14|493.36|490.96|0
1656532050000|2022-06-29 19:47:30|492.98|490.58|493.17|490.77|493.17|490.77|492.98|490.58|0
1656532060000|2022-06-29 19:47:40|492.98|490.58|492.98|490.58|493.17|490.77|492.98|490.58|0
1656532070000|2022-06-29 19:47:50|492.79|490.39|493.73|491.33|493.73|491.33|492.79|490.39|0
1656532080000|2022-06-29 19:48:00|493.92|491.52|493.92|491.52|494.3|491.9|493.36|490.96|0
1656532090000|2022-06-29 19:48:10|494.11|491.71|493.92|491.52|494.3|491.9|493.92|491.52|0
1656532100000|2022-06-29 19:48:20|494.11|491.71|493.73|491.33|494.11|491.71|493.73|491.33|0
1656532110000|2022-06-29 19:48:30|493.36|490.96|492.79|490.39|493.36|490.96|492.79|490.39|0
1656532120000|2022-06-29 19:48:40|492.61|490.21|492.98|490.58|492.98|490.58|492.61|490.21|0
1656532130000|2022-06-29 19:48:50|492.61|490.21|492.61|490.21|492.61|490.21|492.23|489.83|0
1656532140000|2022-06-29 19:49:00|493.36|490.96|494.3|491.9|494.3|491.9|493.36|490.96|0
1656532150000|2022-06-29 19:49:10|494.48|492.08|494.48|492.08|494.48|492.08|494.11|491.71|0
1656532160000|2022-06-29 19:49:20|494.67|492.27|494.67|492.27|494.86|492.46|494.48|492.08|0
1656532170000|2022-06-29 19:49:30|494.29|491.89|494.11|491.71|494.29|491.89|494.11|491.71|0
1656532180000|2022-06-29 19:49:40|493.73|491.33|493.36|490.96|493.73|491.33|493.36|490.96|0
1656532190000|2022-06-29 19:49:50|492.79|490.39|493.17|490.77|493.17|490.77|492.79|490.39|0
1656532200000|2022-06-29 19:50:00|489.98|487.58|491.48|489.08|491.48|489.08|489.89|487.49|0
1656532210000|2022-06-29 19:50:10|491.67|489.27|491.29|488.89|491.67|489.27|491.29|488.89|0
1656532220000|2022-06-29 19:50:20|491.11|488.71|490.36|487.96|491.11|488.71|490.36|487.96|0
1656532230000|2022-06-29 19:50:30|490.17|487.77|490.73|488.33|490.73|488.33|489.8|487.4|0
1656532240000|2022-06-29 19:50:40|490.92|488.52|490.17|487.77|491.11|488.71|490.17|487.77|0
1656532250000|2022-06-29 19:50:50|490.92|488.52|491.29|488.89|491.48|489.08|490.92|488.52|0
1656532260000|2022-06-29 19:51:00|491.85|489.45|491.85|489.45|491.85|489.45|491.85|489.45|0
1656532270000|2022-06-29 19:51:10|491.48|489.08|490.92|488.52|491.48|489.08|490.73|488.33|0
1656532280000|2022-06-29 19:51:20|489.98|487.58|490.54|488.14|490.73|488.33|489.98|487.58|0
1656532290000|2022-06-29 19:51:30|490.73|488.33|489.8|487.4|490.73|488.33|489.8|487.4|0
1656532300000|2022-06-29 19:51:40|489.98|487.58|489.61|487.21|489.98|487.58|489.23|486.83|0
1656532310000|2022-06-29 19:51:50|489.42|487.02|490.36|487.96|490.36|487.96|489.42|487.02|0
1656532320000|2022-06-29 19:52:00|490.64|488.24|491.1|488.7|491.29|488.89|490.64|488.24|0
1656532330000|2022-06-29 19:52:10|491.67|489.27|492.04|489.64|492.04|489.64|491.67|489.27|0
1656532340000|2022-06-29 19:52:20|492.79|490.39|493.17|490.77|493.17|490.77|492.79|490.39|0
1656532350000|2022-06-29 19:52:30|493.35|490.95|493.54|491.14|493.73|491.33|493.35|490.95|0
1656532360000|2022-06-29 19:52:40|493.17|490.77|493.73|491.33|493.73|491.33|493.17|490.77|0
1656532370000|2022-06-29 19:52:50|493.35|490.95|493.92|491.52|493.92|491.52|493.35|490.95|0
1656532380000|2022-06-29 19:53:00|493.73|491.33|493.54|491.14|493.73|491.33|493.35|490.95|0
1656532390000|2022-06-29 19:53:10|493.35|490.95|492.6|490.2|493.35|490.95|492.6|490.2|0
1656532400000|2022-06-29 19:53:20|492.42|490.02|493.92|491.52|493.92|491.52|492.42|490.02|0
1656532410000|2022-06-29 19:53:30|494.67|492.27|495.99|493.59|495.99|493.59|494.67|492.27|0
1656532420000|2022-06-29 19:53:40|496.17|493.77|495.61|493.21|496.17|493.77|495.61|493.21|0
1656532430000|2022-06-29 19:53:50|495.23|492.83|495.99|493.59|495.99|493.59|495.23|492.83|0
1656532440000|2022-06-29 19:54:00|496.17|493.77|496.17|493.77|496.17|493.77|495.8|493.4|0
1656532450000|2022-06-29 19:54:10|495.42|493.02|495.42|493.02|495.42|493.02|494.86|492.46|0
1656532460000|2022-06-29 19:54:20|495.05|492.65|494.86|492.46|495.23|492.83|494.67|492.27|0
1656532470000|2022-06-29 19:54:30|495.05|492.65|495.23|492.83|495.23|492.83|494.86|492.46|0
1656532480000|2022-06-29 19:54:40|495.05|492.65|493.54|491.14|495.05|492.65|493.35|490.95|0
1656532490000|2022-06-29 19:54:50|492.98|490.58|493.17|490.77|493.17|490.77|492.98|490.58|0
1656532500000|2022-06-29 19:55:00|492.98|490.58|490.73|488.33|492.98|490.58|490.73|488.33|0
1656532510000|2022-06-29 19:55:10|490.54|488.14|491.67|489.27|491.67|489.27|490.54|488.14|0
1656532520000|2022-06-29 19:55:20|491.29|488.89|490.92|488.52|492.04|489.64|490.92|488.52|0
1656532530000|2022-06-29 19:55:30|491.1|488.7|490.35|487.95|491.1|488.7|490.35|487.95|0
1656532540000|2022-06-29 19:55:40|490.73|488.33|489.79|487.39|490.73|488.33|489.79|487.39|0
1656532550000|2022-06-29 19:55:50|489.61|487.21|490.17|487.77|490.17|487.77|489.61|487.21|0
1656532560000|2022-06-29 19:56:00|489.98|487.58|489.42|487.02|489.98|487.58|489.42|487.02|0
1656532570000|2022-06-29 19:56:10|489.23|486.83|489.42|487.02|489.42|487.02|488.86|486.46|0
1656532580000|2022-06-29 19:56:20|489.79|487.39|489.42|487.02|489.79|487.39|489.23|486.83|0
1656532590000|2022-06-29 19:56:30|489.23|486.83|489.05|486.65|489.23|486.83|489.05|486.65|0
1656532600000|2022-06-29 19:56:40|489.23|486.83|489.61|487.21|489.61|487.21|489.23|486.83|0
1656532610000|2022-06-29 19:56:50|489.79|487.39|489.61|487.21|489.79|487.39|489.42|487.02|0
1656532620000|2022-06-29 19:57:00|489.79|487.39|489.05|486.65|489.79|487.39|489.05|486.65|0
1656532630000|2022-06-29 19:57:10|489.23|486.83|488.67|486.27|489.23|486.83|488.67|486.27|0
1656532640000|2022-06-29 19:57:20|488.11|485.71|487.92|485.52|488.11|485.71|487.74|485.34|0
1656532650000|2022-06-29 19:57:30|487.74|485.34|487.55|485.15|487.74|485.34|487.55|485.15|0
1656532660000|2022-06-29 19:57:40|487.46|485.06|487.55|485.15|487.92|485.52|487.46|485.06|0
1656532670000|2022-06-29 19:57:50|487.74|485.34|487.36|484.96|487.74|485.34|487.36|484.96|0
1656532680000|2022-06-29 19:58:00|486.99|484.59|486.62|484.22|486.99|484.59|486.62|484.22|0
1656532690000|2022-06-29 19:58:10|486.81|484.41|486.99|484.59|486.99|484.59|486.62|484.22|0
1656532700000|2022-06-29 19:58:20|487.18|484.78|486.81|484.41|487.18|484.78|486.81|484.41|0
1656532710000|2022-06-29 19:58:30|487.18|484.78|486.99|484.59|487.18|484.78|486.99|484.59|0
1656532720000|2022-06-29 19:58:40|486.81|484.41|486.81|484.41|486.81|484.41|486.81|484.41|0
1656532730000|2022-06-29 19:58:50|486.62|484.22|486.81|484.41|486.81|484.41|486.62|484.22|0
1656532740000|2022-06-29 19:59:00|487.18|484.78|487.74|485.34|487.92|485.52|487.18|484.78|0
1656532750000|2022-06-29 19:59:10|487.55|485.15|488.11|485.71|488.11|485.71|487.55|485.15|0
1656532760000|2022-06-29 19:59:20|488.67|486.27|489.04|486.64|489.04|486.64|488.67|486.27|0
1656532770000|2022-06-29 19:59:30|488.86|486.46|488.86|486.46|489.04|486.64|488.67|486.27|0
1656532780000|2022-06-29 19:59:40|489.23|486.83|490.17|487.77|490.17|487.77|489.23|486.83|0
1656532790000|2022-06-29 19:59:50|489.61|487.21|489.23|486.83|490.73|488.33|489.23|486.83|0
1656532800000|2022-06-29 20:00:00|491.29|488.89|490.35|487.95|491.48|489.08|490.35|487.95|0
1656532810000|2022-06-29 20:00:10|489.98|487.58|489.98|487.58|489.98|487.58|489.61|487.21|0
1656532820000|2022-06-29 20:00:20|490.54|488.14|489.79|487.39|490.54|488.14|489.79|487.39|0
1656532830000|2022-06-29 20:00:30|489.61|487.21|489.61|487.21|489.79|487.39|489.61|487.21|0
1656532840000|2022-06-29 20:00:40|489.42|487.02|489.6|487.2|489.79|487.39|489.42|487.02|0
1656532850000|2022-06-29 20:00:50|489.04|486.64|488.67|486.27|489.04|486.64|488.67|486.27|0
1656532860000|2022-06-29 20:01:00|488.48|486.08|488.11|485.71|488.48|486.08|488.11|485.71|0
1656532870000|2022-06-29 20:01:10|487.92|485.52|488.11|485.71|488.11|485.71|487.92|485.52|0
1656532880000|2022-06-29 20:01:20|487.92|485.52|487.92|485.52|487.92|485.52|487.92|485.52|0
1656532890000|2022-06-29 20:01:30|488.11|485.71|487.92|485.52|488.11|485.71|487.74|485.34|0
1656532900000|2022-06-29 20:01:40|488.11|485.71|487.92|485.52|488.11|485.71|487.92|485.52|0
1656532910000|2022-06-29 20:01:50|487.74|485.34|488.3|485.9|488.3|485.9|487.74|485.34|0
1656532920000|2022-06-29 20:02:00|488.11|485.71|488.48|486.08|488.67|486.27|488.11|485.71|0
1656532930000|2022-06-29 20:02:10|488.3|485.9|488.48|486.08|488.48|486.08|488.3|485.9|0
1656532940000|2022-06-29 20:02:20|488.67|486.27|488.3|485.9|488.67|486.27|488.3|485.9|0
1656532950000|2022-06-29 20:02:30|488.48|486.08|488.67|486.27|488.67|486.27|488.48|486.08|0
1656532960000|2022-06-29 20:02:40|488.48|486.08|488.48|486.08|488.48|486.08|488.48|486.08|0
1656532970000|2022-06-29 20:02:50|488.67|486.27|488.86|486.46|488.86|486.46|488.67|486.27|0
1656532980000|2022-06-29 20:03:00|489.04|486.64|489.42|487.02|489.42|487.02|489.04|486.64|0
1656532990000|2022-06-29 20:03:10|489.23|486.83|489.42|487.02|489.42|487.02|489.23|486.83|0
1656533000000|2022-06-29 20:03:20|489.6|487.2|489.98|487.58|489.98|487.58|489.6|487.2|0
1656533010000|2022-06-29 20:03:30|489.79|487.39|489.79|487.39|489.79|487.39|489.79|487.39|0
1656533020000|2022-06-29 20:03:40|489.6|487.2|489.98|487.58|489.98|487.58|489.6|487.2|0
1656533030000|2022-06-29 20:03:50|490.16|487.76|489.98|487.58|490.35|487.95|489.98|487.58|0
1656533040000|2022-06-29 20:04:00|489.79|487.39|489.23|486.83|489.79|487.39|489.23|486.83|0
1656533050000|2022-06-29 20:04:10|489.04|486.64|489.42|487.02|489.42|487.02|489.04|486.64|0
1656533060000|2022-06-29 20:04:20|489.23|486.83|489.04|486.64|489.23|486.83|489.04|486.64|0
1656533070000|2022-06-29 20:04:30|489.23|486.83|489.04|486.64|489.23|486.83|489.04|486.64|0
1656533080000|2022-06-29 20:04:40|489.23|486.83|488.86|486.46|489.23|486.83|488.86|486.46|0
1656533090000|2022-06-29 20:04:50|488.67|486.27|488.67|486.27|488.67|486.27|488.67|486.27|0
1656533100000|2022-06-29 20:05:00|488.48|486.08|488.86|486.46|488.86|486.46|488.3|485.9|0
1656533110000|2022-06-29 20:05:10|488.67|486.27|488.67|486.27|488.67|486.27|488.48|486.08|0
1656533120000|2022-06-29 20:05:20|489.04|486.64|489.04|486.64|489.04|486.64|489.04|486.64|0
1656533130000|2022-06-29 20:05:30|488.67|486.27|488.86|486.46|488.86|486.46|488.67|486.27|0
1656533150000|2022-06-29 20:05:50|489.04|486.64|488.67|486.27|489.04|486.64|488.67|486.27|0
1656533160000|2022-06-29 20:06:00|488.77|486.37|488.67|486.27|488.77|486.37|488.67|486.27|0
1656533170000|2022-06-29 20:06:10|488.3|485.9|488.3|485.9|488.48|486.08|488.3|485.9|0
1656533180000|2022-06-29 20:06:20|488.11|485.71|488.11|485.71|488.3|485.9|488.11|485.71|0
1656533190000|2022-06-29 20:06:30|487.92|485.52|487.92|485.52|488.11|485.71|487.92|485.52|0
1656533200000|2022-06-29 20:06:40|487.74|485.34|487.74|485.34|487.92|485.52|487.74|485.34|0
1656533210000|2022-06-29 20:06:50|487.92|485.52|488.11|485.71|488.11|485.71|487.92|485.52|0
1656533220000|2022-06-29 20:07:00|487.92|485.52|487.92|485.52|488.11|485.71|487.92|485.52|0
1656533230000|2022-06-29 20:07:10|487.73|485.33|488.29|485.89|488.29|485.89|487.73|485.33|0
1656533240000|2022-06-29 20:07:20|488.11|485.71|488.48|486.08|488.48|486.08|488.11|485.71|0
1656533250000|2022-06-29 20:07:30|488.67|486.27|489.23|486.83|489.23|486.83|488.67|486.27|0
1656533260000|2022-06-29 20:07:40|489.42|487.02|489.42|487.02|489.42|487.02|489.42|487.02|0
1656533270000|2022-06-29 20:07:50|489.6|487.2|489.79|487.39|489.79|487.39|489.6|487.2|0
1656533290000|2022-06-29 20:08:10|489.6|487.2|489.79|487.39|489.79|487.39|489.6|487.2|0
1656533300000|2022-06-29 20:08:20|489.6|487.2|489.79|487.39|489.79|487.39|489.6|487.2|0
1656533310000|2022-06-29 20:08:30|489.6|487.2|489.6|487.2|489.6|487.2|489.6|487.2|0
1656533330000|2022-06-29 20:08:50|489.23|486.83|489.23|486.83|489.23|486.83|489.23|486.83|0
1656533340000|2022-06-29 20:09:00|489.6|487.2|489.23|486.83|489.6|487.2|489.23|486.83|0
1656533350000|2022-06-29 20:09:10|489.6|487.2|489.79|487.39|489.79|487.39|489.6|487.2|0
1656533360000|2022-06-29 20:09:20|489.6|487.2|489.23|486.83|489.6|487.2|489.23|486.83|0
1656533370000|2022-06-29 20:09:30|489.04|486.64|489.41|487.01|489.41|487.01|489.04|486.64|0
1656533380000|2022-06-29 20:09:40|489.23|486.83|489.23|486.83|489.23|486.83|489.23|486.83|0
1656533400000|2022-06-29 20:10:00|489.04|486.64|488.85|486.45|489.23|486.83|488.85|486.45|0
1656533410000|2022-06-29 20:10:10|489.04|486.64|489.04|486.64|489.04|486.64|488.85|486.45|0
1656533420000|2022-06-29 20:10:20|489.23|486.83|489.04|486.64|489.23|486.83|489.04|486.64|0
1656533440000|2022-06-29 20:10:40|489.23|486.83|489.23|486.83|489.23|486.83|489.04|486.64|0
1656533450000|2022-06-29 20:10:50|489.04|486.64|488.85|486.45|489.04|486.64|488.85|486.45|0
1656533460000|2022-06-29 20:11:00|489.04|486.64|489.04|486.64|489.04|486.64|489.04|486.64|0
1656533470000|2022-06-29 20:11:10|489.23|486.83|489.23|486.83|489.23|486.83|489.23|486.83|0
1656533480000|2022-06-29 20:11:20|489.41|487.01|489.6|487.2|489.6|487.2|489.41|487.01|0
1656533500000|2022-06-29 20:11:40|489.79|487.39|489.79|487.39|489.79|487.39|489.79|487.39|0
1656533510000|2022-06-29 20:11:50|489.98|487.58|489.98|487.58|489.98|487.58|489.98|487.58|0
1656533520000|2022-06-29 20:12:00|490.54|488.14|489.6|487.2|490.54|488.14|489.6|487.2|0
1656533530000|2022-06-29 20:12:10|489.79|487.39|489.97|487.57|489.98|487.58|489.79|487.39|0
1656533540000|2022-06-29 20:12:20|489.79|487.39|489.6|487.2|489.97|487.57|489.6|487.2|0
1656533550000|2022-06-29 20:12:30|489.41|487.01|489.23|486.83|489.41|487.01|489.23|486.83|0
1656533560000|2022-06-29 20:12:40|489.41|487.01|489.32|486.92|489.41|487.01|489.23|486.83|0
1656533570000|2022-06-29 20:12:50|489.23|486.83|489.23|486.83|489.41|487.01|489.23|486.83|0
1656533580000|2022-06-29 20:13:00|489.41|487.01|489.79|487.39|489.79|487.39|489.41|487.01|0
1656533590000|2022-06-29 20:13:10|489.97|487.57|490.35|487.95|490.35|487.95|489.97|487.57|0
1656533600000|2022-06-29 20:13:20|490.54|488.14|490.72|488.32|490.72|488.32|490.54|488.14|0
1656533610000|2022-06-29 20:13:30|490.91|488.51|491.47|489.07|491.47|489.07|490.91|488.51|0
1656533620000|2022-06-29 20:13:40|491.28|488.88|491.28|488.88|491.47|489.07|491.28|488.88|0
1656533630000|2022-06-29 20:13:50|491.01|488.61|491.28|488.88|491.47|489.07|491.01|488.61|0
1656533640000|2022-06-29 20:14:00|491.47|489.07|491.47|489.07|491.47|489.07|491.47|489.07|0
1656533650000|2022-06-29 20:14:10|491.38|488.98|491.38|488.98|491.38|488.98|491.38|488.98|0
1656533660000|2022-06-29 20:14:20|491.47|489.07|491.28|488.88|491.47|489.07|491.28|488.88|0
1656533670000|2022-06-29 20:14:30|491.47|489.07|491.66|489.26|491.66|489.26|491.47|489.07|0
1656533680000|2022-06-29 20:14:40|491.47|489.07|492.03|489.63|492.03|489.63|491.47|489.07|0
1656533690000|2022-06-29 20:14:50|492.22|489.82|492.03|489.63|492.41|490.01|492.03|489.63|0
1656533710000|2022-06-29 20:15:10|492.23|489.43|492.23|489.43|492.23|489.43|492.23|489.43|0
1656533720000|2022-06-29 20:15:20|491.86|489.06|491.67|488.87|491.86|489.06|491.67|488.87|0
1656533730000|2022-06-29 20:15:30|491.58|488.78|491.3|488.5|491.58|488.78|491.3|488.5|0
1656533740000|2022-06-29 20:15:40|491.11|488.31|491.48|488.68|491.48|488.68|491.11|488.31|0
1656533750000|2022-06-29 20:15:50|491.3|488.5|491.11|488.31|491.3|488.5|491.11|488.31|0
1656533760000|2022-06-29 20:16:00|490.92|488.12|490.73|487.93|490.92|488.12|490.73|487.93|0
1656533770000|2022-06-29 20:16:10|490.55|487.75|490.73|487.93|490.73|487.93|490.55|487.75|0
1656533790000|2022-06-29 20:16:30|490.83|488.03|490.92|488.12|490.92|488.12|490.83|488.03|0
1656533800000|2022-06-29 20:16:40|491.11|488.31|490.92|488.12|491.11|488.31|490.92|488.12|0
1656533810000|2022-06-29 20:16:50|490.73|487.93|490.73|487.93|490.73|487.93|490.73|487.93|0
1656533820000|2022-06-29 20:17:00|490.64|487.84|490.92|488.12|490.92|488.12|490.55|487.75|0
1656533870000|2022-06-29 20:17:50|490.73|487.93|490.73|487.93|490.73|487.93|490.73|487.93|0
1656533900000|2022-06-29 20:18:20|490.92|488.12|490.92|488.12|490.92|488.12|490.92|488.12|0
1656533910000|2022-06-29 20:18:30|490.73|487.93|490.73|487.93|490.73|487.93|490.73|487.93|0
1656533920000|2022-06-29 20:18:40|490.55|487.75|490.55|487.75|490.55|487.75|490.55|487.75|0
1656533930000|2022-06-29 20:18:50|490.73|487.93|490.64|487.84|490.73|487.93|490.64|487.84|0
1656533940000|2022-06-29 20:19:00|490.73|487.93|490.83|488.03|490.92|488.12|490.73|487.93|0
1656533950000|2022-06-29 20:19:10|490.92|488.12|490.55|487.75|490.92|488.12|490.55|487.75|0
1656533960000|2022-06-29 20:19:20|490.64|487.84|490.64|487.84|490.64|487.84|490.64|487.84|0
1656533970000|2022-06-29 20:19:30|490.55|487.75|490.55|487.75|490.55|487.75|490.55|487.75|0
1656533980000|2022-06-29 20:19:40|490.36|487.56|490.17|487.37|490.36|487.56|490.17|487.37|0
1656533990000|2022-06-29 20:19:50|490.36|487.56|490.17|487.37|490.36|487.56|490.17|487.37|0
1656534010000|2022-06-29 20:20:10|489.99|487.19|489.99|487.19|489.99|487.19|489.8|487|0
1656534020000|2022-06-29 20:20:20|490.08|487.28|489.8|487|490.08|487.28|489.8|487|0
1656534030000|2022-06-29 20:20:30|489.33|486.53|489.8|487|489.8|487|489.33|486.53|0
1656534050000|2022-06-29 20:20:50|489.61|486.81|489.52|486.72|489.61|486.81|489.52|486.72|0
1656534060000|2022-06-29 20:21:00|489.61|486.81|489.61|486.81|489.61|486.81|489.42|486.62|0
1656534070000|2022-06-29 20:21:10|489.8|487|489.42|486.62|489.9|487.1|489.42|486.62|0
1656534080000|2022-06-29 20:21:20|489.61|486.81|489.61|486.81|489.61|486.81|489.61|486.81|0
1656534090000|2022-06-29 20:21:30|489.8|487|489.98|487.18|490.17|487.37|489.8|487|0
1656534110000|2022-06-29 20:21:50|489.8|487|489.8|487|489.89|487.09|489.8|487|0
1656534120000|2022-06-29 20:22:00|489.89|487.09|489.89|487.09|489.89|487.09|489.89|487.09|0
1656534130000|2022-06-29 20:22:10|489.98|487.18|489.98|487.18|489.98|487.18|489.89|487.09|0
1656534140000|2022-06-29 20:22:20|490.08|487.28|490.17|487.37|490.17|487.37|490.08|487.28|0
1656534150000|2022-06-29 20:22:30|489.98|487.18|489.8|487|489.98|487.18|489.8|487|0
1656534160000|2022-06-29 20:22:40|489.71|486.91|489.8|487|489.8|487|489.71|486.91|0
1656534170000|2022-06-29 20:22:50|489.89|487.09|489.89|487.09|489.89|487.09|489.89|487.09|0
1656534180000|2022-06-29 20:23:00|489.98|487.18|490.17|487.37|490.17|487.37|489.98|487.18|0
1656534220000|2022-06-29 20:23:40|490.27|487.47|490.27|487.47|490.27|487.47|490.27|487.47|0
1656534230000|2022-06-29 20:23:50|490.36|487.56|490.17|487.37|490.36|487.56|490.17|487.37|0
1656534240000|2022-06-29 20:24:00|490.08|487.28|489.98|487.18|490.08|487.28|489.98|487.18|0
1656534250000|2022-06-29 20:24:10|489.89|487.09|490.17|487.37|490.17|487.37|489.89|487.09|0
1656534270000|2022-06-29 20:24:30|490.36|487.56|490.36|487.56|490.36|487.56|490.36|487.56|0
1656534280000|2022-06-29 20:24:40|490.73|487.93|490.54|487.74|490.73|487.93|490.54|487.74|0
1656534290000|2022-06-29 20:24:50|490.64|487.84|490.54|487.74|490.64|487.84|490.54|487.74|0
1656534300000|2022-06-29 20:25:00|490.64|487.84|490.73|487.93|490.73|487.93|490.64|487.84|0
1656534310000|2022-06-29 20:25:10|490.54|487.74|490.73|487.93|490.73|487.93|490.54|487.74|0
1656534320000|2022-06-29 20:25:20|490.83|488.03|490.73|487.93|490.83|488.03|490.73|487.93|0
1656534330000|2022-06-29 20:25:30|490.36|487.56|489.98|487.18|490.36|487.56|489.98|487.18|0
1656534340000|2022-06-29 20:25:40|490.08|487.28|489.61|486.81|490.08|487.28|489.61|486.81|0
1656534350000|2022-06-29 20:25:50|489.42|486.62|489.42|486.62|489.42|486.62|489.42|486.62|0
1656534360000|2022-06-29 20:26:00|489.52|486.72|489.52|486.72|489.52|486.72|489.52|486.72|0
1656534370000|2022-06-29 20:26:10|489.42|486.62|489.52|486.72|489.52|486.72|489.42|486.62|0
1656534380000|2022-06-29 20:26:20|489.42|486.62|489.52|486.72|489.52|486.72|489.42|486.62|0
1656534390000|2022-06-29 20:26:30|489.61|486.81|489.52|486.72|489.61|486.81|489.42|486.62|0
1656534400000|2022-06-29 20:26:40|489.61|486.81|489.61|486.81|489.61|486.81|489.61|486.81|0
1656534410000|2022-06-29 20:26:50|489.52|486.72|489.42|486.62|489.52|486.72|489.42|486.62|0
1656534420000|2022-06-29 20:27:00|489.24|486.44|489.42|486.62|489.42|486.62|489.24|486.44|0
1656534430000|2022-06-29 20:27:10|489.33|486.53|489.23|486.43|489.33|486.53|489.23|486.43|0
1656534440000|2022-06-29 20:27:20|489.42|486.62|489.42|486.62|489.42|486.62|489.23|486.43|0
1656534450000|2022-06-29 20:27:30|489.8|487|489.8|487|489.8|487|489.8|487|0
1656534460000|2022-06-29 20:27:40|489.98|487.18|489.98|487.18|489.98|487.18|489.98|487.18|0
1656534470000|2022-06-29 20:27:50|490.17|487.37|490.54|487.74|490.54|487.74|490.17|487.37|0
1656534480000|2022-06-29 20:28:00|490.73|487.93|490.36|487.56|490.73|487.93|490.36|487.56|0
1656534490000|2022-06-29 20:28:10|490.54|487.74|490.54|487.74|490.54|487.74|490.54|487.74|0
1656534500000|2022-06-29 20:28:20|490.36|487.56|490.73|487.93|490.73|487.93|490.36|487.56|0
1656534520000|2022-06-29 20:28:40|490.54|487.74|490.54|487.74|490.54|487.74|490.54|487.74|0
1656534530000|2022-06-29 20:28:50|490.36|487.56|490.64|487.84|490.73|487.93|490.36|487.56|0
1656534540000|2022-06-29 20:29:00|490.54|487.74|489.98|487.18|490.54|487.74|489.98|487.18|0
1656534560000|2022-06-29 20:29:20|490.17|487.37|490.36|487.56|490.36|487.56|490.17|487.37|0
1656534580000|2022-06-29 20:29:40|490.45|487.65|490.73|487.93|490.73|487.93|490.45|487.65|0
1656534590000|2022-06-29 20:29:50|490.54|487.74|490.36|487.56|490.54|487.74|490.36|487.56|0
1656534600000|2022-06-29 20:30:00|490.27|487.47|490.27|487.47|490.27|487.47|490.27|487.47|0
1656534610000|2022-06-29 20:30:10|489.61|486.81|489.42|486.62|489.61|486.81|489.42|486.62|0
1656534650000|2022-06-29 20:30:50|489.23|486.43|489.05|486.25|489.23|486.43|489.05|486.25|0
1656534660000|2022-06-29 20:31:00|489.23|486.43|489.23|486.43|489.23|486.43|489.23|486.43|0
1656534670000|2022-06-29 20:31:10|489.14|486.34|489.23|486.43|489.23|486.43|489.14|486.34|0
1656534680000|2022-06-29 20:31:20|489.33|486.53|489.33|486.53|489.33|486.53|489.33|486.53|0
1656534690000|2022-06-29 20:31:30|489.23|486.43|489.23|486.43|489.23|486.43|489.23|486.43|0
1656534700000|2022-06-29 20:31:40|489.05|486.25|489.05|486.25|489.05|486.25|489.05|486.25|0
1656534710000|2022-06-29 20:31:50|488.96|486.16|489.05|486.25|489.05|486.25|488.96|486.16|0
1656534720000|2022-06-29 20:32:00|489.23|486.43|489.05|486.25|489.23|486.43|489.05|486.25|0
1656534730000|2022-06-29 20:32:10|488.96|486.16|489.05|486.25|489.05|486.25|488.96|486.16|0
1656534740000|2022-06-29 20:32:20|488.96|486.16|488.86|486.06|488.96|486.16|488.86|486.06|0
1656534750000|2022-06-29 20:32:30|488.96|486.16|489.05|486.25|489.05|486.25|488.96|486.16|0
1656534760000|2022-06-29 20:32:40|489.23|486.43|489.33|486.53|489.33|486.53|489.23|486.43|0
1656534770000|2022-06-29 20:32:50|489.23|486.43|489.23|486.43|489.23|486.43|489.23|486.43|0
1656534780000|2022-06-29 20:33:00|489.14|486.34|489.05|486.25|489.14|486.34|489.05|486.25|0
1656534800000|2022-06-29 20:33:20|488.86|486.06|489.05|486.25|489.05|486.25|488.86|486.06|0
1656534820000|2022-06-29 20:33:40|488.86|486.06|488.86|486.06|488.86|486.06|488.86|486.06|0
1656534830000|2022-06-29 20:33:50|488.67|485.87|488.67|485.87|488.67|485.87|488.67|485.87|0
1656534840000|2022-06-29 20:34:00|488.49|485.69|488.58|485.78|488.58|485.78|488.49|485.69|0
1656534850000|2022-06-29 20:34:10|489.05|486.25|488.67|485.87|489.05|486.25|488.67|485.87|0
1656534860000|2022-06-29 20:34:20|488.77|485.97|488.67|485.87|488.77|485.97|488.67|485.87|0
1656534870000|2022-06-29 20:34:30|488.86|486.06|488.86|486.06|488.86|486.06|488.86|486.06|0
1656534880000|2022-06-29 20:34:40|488.77|485.97|488.86|486.06|488.86|486.06|488.67|485.87|0
1656534890000|2022-06-29 20:34:50|488.77|485.97|488.67|485.87|488.77|485.97|488.67|485.87|0
1656534910000|2022-06-29 20:35:10|489.05|486.25|488.96|486.16|489.05|486.25|488.86|486.06|0
1656534920000|2022-06-29 20:35:20|489.05|486.25|489.05|486.25|489.05|486.25|489.05|486.25|0
1656534930000|2022-06-29 20:35:30|489.14|486.34|489.23|486.43|489.23|486.43|489.05|486.25|0
1656534940000|2022-06-29 20:35:40|489.05|486.25|489.05|486.25|489.05|486.25|489.05|486.25|0
1656534950000|2022-06-29 20:35:50|489.23|486.43|489.23|486.43|489.23|486.43|489.23|486.43|0
1656534960000|2022-06-29 20:36:00|489.05|486.25|488.77|485.97|489.05|486.25|488.77|485.97|0
1656534970000|2022-06-29 20:36:10|488.86|486.06|489.05|486.25|489.05|486.25|488.86|486.06|0
1656534980000|2022-06-29 20:36:20|489.42|486.62|488.86|486.06|489.42|486.62|488.86|486.06|0
1656534990000|2022-06-29 20:36:30|489.14|486.34|489.23|486.43|489.23|486.43|489.14|486.34|0
1656535020000|2022-06-29 20:37:00|489.04|486.24|489.04|486.24|489.04|486.24|489.04|486.24|0
1656535040000|2022-06-29 20:37:20|489.23|486.43|489.23|486.43|489.23|486.43|489.23|486.43|0
1656535080000|2022-06-29 20:38:00|489.42|486.62|489.23|486.43|489.42|486.62|489.23|486.43|0
1656535090000|2022-06-29 20:38:10|489.14|486.34|489.04|486.24|489.14|486.34|489.04|486.24|0
1656535110000|2022-06-29 20:38:30|488.86|486.06|489.04|486.24|489.04|486.24|488.86|486.06|0
1656535120000|2022-06-29 20:38:40|488.86|486.06|488.86|486.06|488.86|486.06|488.86|486.06|0
1656535130000|2022-06-29 20:38:50|489.04|486.24|489.04|486.24|489.04|486.24|489.04|486.24|0
1656535140000|2022-06-29 20:39:00|489.23|486.43|489.04|486.24|489.23|486.43|489.04|486.24|0
1656535150000|2022-06-29 20:39:10|488.86|486.06|489.04|486.24|489.04|486.24|488.86|486.06|0
1656535170000|2022-06-29 20:39:30|489.23|486.43|489.23|486.43|489.23|486.43|489.23|486.43|0
1656535180000|2022-06-29 20:39:40|489.04|486.24|489.04|486.24|489.04|486.24|489.04|486.24|0
1656535190000|2022-06-29 20:39:50|489.23|486.43|489.23|486.43|489.23|486.43|489.23|486.43|0
1656535200000|2022-06-29 20:40:00|489.04|486.24|489.04|486.24|489.04|486.24|489.04|486.24|0
1656535220000|2022-06-29 20:40:20|488.86|486.06|488.86|486.06|488.86|486.06|488.86|486.06|0
1656535230000|2022-06-29 20:40:30|489.04|486.24|489.04|486.24|489.04|486.24|489.04|486.24|0
1656535240000|2022-06-29 20:40:40|489.23|486.43|489.04|486.24|489.23|486.43|489.04|486.24|0
1656535250000|2022-06-29 20:40:50|488.95|486.15|488.95|486.15|488.95|486.15|488.95|486.15|0
1656535260000|2022-06-29 20:41:00|489.04|486.24|488.95|486.15|489.04|486.24|488.95|486.15|0
1656535270000|2022-06-29 20:41:10|489.04|486.24|488.86|486.06|489.04|486.24|488.86|486.06|0
1656535300000|2022-06-29 20:41:40|489.04|486.24|489.04|486.24|489.04|486.24|489.04|486.24|0
1656535310000|2022-06-29 20:41:50|488.86|486.06|488.86|486.06|488.95|486.15|488.86|486.06|0
1656535340000|2022-06-29 20:42:20|489.04|486.24|489.04|486.24|489.04|486.24|489.04|486.24|0
1656535400000|2022-06-29 20:43:20|489.23|486.43|489.23|486.43|489.23|486.43|489.23|486.43|0
1656535410000|2022-06-29 20:43:30|489.04|486.24|489.04|486.24|489.04|486.24|489.04|486.24|0
1656535420000|2022-06-29 20:43:40|489.23|486.43|489.23|486.43|489.23|486.43|489.14|486.34|0
1656535430000|2022-06-29 20:43:50|489.04|486.24|488.86|486.06|489.04|486.24|488.86|486.06|0
1656535440000|2022-06-29 20:44:00|488.95|486.15|488.86|486.06|489.04|486.24|488.86|486.06|0
1656535470000|2022-06-29 20:44:30|489.04|486.24|489.04|486.24|489.04|486.24|488.86|486.06|0
1656535490000|2022-06-29 20:44:50|489.23|486.43|489.23|486.43|489.23|486.43|489.23|486.43|0
1656535500000|2022-06-29 20:45:00|489.04|486.24|489.04|486.24|489.04|486.24|489.04|486.24|0
1656535510000|2022-06-29 20:45:10|488.86|486.06|488.86|486.06|488.86|486.06|488.86|486.06|0
1656535530000|2022-06-29 20:45:30|489.04|486.24|488.95|486.15|489.04|486.24|488.85|486.05|0
1656535540000|2022-06-29 20:45:40|489.04|486.24|489.04|486.24|489.04|486.24|489.04|486.24|0
1656535550000|2022-06-29 20:45:50|488.85|486.05|488.85|486.05|488.85|486.05|488.85|486.05|0
1656535560000|2022-06-29 20:46:00|489.04|486.24|488.85|486.05|489.04|486.24|488.85|486.05|0
1656535590000|2022-06-29 20:46:30|489.04|486.24|489.04|486.24|489.04|486.24|489.04|486.24|0
1656535600000|2022-06-29 20:46:40|488.85|486.05|489.04|486.24|489.04|486.24|488.85|486.05|0
1656535610000|2022-06-29 20:46:50|488.95|486.15|488.95|486.15|488.95|486.15|488.95|486.15|0
1656535620000|2022-06-29 20:47:00|488.85|486.05|489.04|486.24|489.04|486.24|488.85|486.05|0
1656535630000|2022-06-29 20:47:10|488.95|486.15|488.95|486.15|488.95|486.15|488.95|486.15|0
1656535640000|2022-06-29 20:47:20|488.85|486.05|488.85|486.05|488.85|486.05|488.85|486.05|0
1656535690000|2022-06-29 20:48:10|488.67|485.87|488.85|486.05|488.85|486.05|488.67|485.87|0
1656535700000|2022-06-29 20:48:20|488.67|485.87|488.67|485.87|488.67|485.87|488.67|485.87|0
1656535710000|2022-06-29 20:48:30|488.85|486.05|488.85|486.05|488.85|486.05|488.85|486.05|0
1656535720000|2022-06-29 20:48:40|489.04|486.24|488.85|486.05|489.04|486.24|488.85|486.05|0
1656535740000|2022-06-29 20:49:00|488.67|485.87|488.67|485.87|488.67|485.87|488.67|485.87|0
1656535760000|2022-06-29 20:49:20|488.48|485.68|488.48|485.68|488.48|485.68|488.48|485.68|0
1656535770000|2022-06-29 20:49:30|488.29|485.49|488.29|485.49|488.29|485.49|488.29|485.49|0
1656535790000|2022-06-29 20:49:50|488.2|485.4|488.2|485.4|488.2|485.4|488.2|485.4|0
1656535800000|2022-06-29 20:50:00|488.29|485.49|488.48|485.68|488.48|485.68|488.29|485.49|0
1656535810000|2022-06-29 20:50:10|488.67|485.87|488.67|485.87|488.67|485.87|488.67|485.87|0
1656535820000|2022-06-29 20:50:20|488.85|486.05|488.85|486.05|488.85|486.05|488.85|486.05|0
1656535830000|2022-06-29 20:50:30|488.67|485.87|488.48|485.68|488.67|485.87|488.48|485.68|0
1656535840000|2022-06-29 20:50:40|488.85|486.05|488.85|486.05|488.85|486.05|488.85|486.05|0
1656535850000|2022-06-29 20:50:50|489.04|486.24|489.04|486.24|489.04|486.24|489.04|486.24|0
1656535860000|2022-06-29 20:51:00|488.85|486.05|488.85|486.05|488.95|486.15|488.85|486.05|0
1656535870000|2022-06-29 20:51:10|489.04|486.24|489.23|486.43|489.23|486.43|489.04|486.24|0
1656535900000|2022-06-29 20:51:40|489.04|486.24|489.04|486.24|489.04|486.24|489.04|486.24|0
1656535910000|2022-06-29 20:51:50|489.23|486.43|489.04|486.24|489.23|486.43|489.04|486.24|0
1656535940000|2022-06-29 20:52:20|489.14|486.34|489.04|486.24|489.14|486.34|489.04|486.24|0
1656535970000|2022-06-29 20:52:50|488.85|486.05|488.85|486.05|488.85|486.05|488.85|486.05|0
1656535980000|2022-06-29 20:53:00|489.04|486.24|488.85|486.05|489.04|486.24|488.85|486.05|0
1656536000000|2022-06-29 20:53:20|488.67|485.87|488.85|486.05|488.85|486.05|488.67|485.87|0
1656536030000|2022-06-29 20:53:50|488.95|486.15|488.85|486.05|488.95|486.15|488.85|486.05|0
1656536040000|2022-06-29 20:54:00|488.95|486.15|488.85|486.05|488.95|486.15|488.85|486.05|0
1656536050000|2022-06-29 20:54:10|489.23|486.43|489.04|486.24|489.23|486.43|489.04|486.24|0
1656536110000|2022-06-29 20:55:10|489.23|486.43|489.23|486.43|489.23|486.43|489.23|486.43|0
1656536140000|2022-06-29 20:55:40|489.04|486.24|489.04|486.24|489.04|486.24|489.04|486.24|0
1656536150000|2022-06-29 20:55:50|489.23|486.43|489.23|486.43|489.23|486.43|489.23|486.43|0
1656536160000|2022-06-29 20:56:00|489.22|486.42|489.22|486.42|489.22|486.42|489.04|486.24|0
1656536170000|2022-06-29 20:56:10|489.04|486.24|489.04|486.24|489.04|486.24|489.04|486.24|0
1656536190000|2022-06-29 20:56:30|489.14|486.34|489.14|486.34|489.14|486.34|489.14|486.34|0
1656536200000|2022-06-29 20:56:40|489.22|486.42|489.41|486.61|489.41|486.61|489.22|486.42|0
1656536210000|2022-06-29 20:56:50|489.04|486.24|489.04|486.24|489.04|486.24|489.04|486.24|0
1656536220000|2022-06-29 20:57:00|489.22|486.42|489.22|486.42|489.22|486.42|489.22|486.42|0
1656536230000|2022-06-29 20:57:10|489.04|486.24|488.85|486.05|489.04|486.24|488.85|486.05|0
1656536240000|2022-06-29 20:57:20|489.13|486.33|489.13|486.33|489.22|486.42|489.04|486.24|0
1656536250000|2022-06-29 20:57:30|489.22|486.42|489.13|486.33|489.22|486.42|489.13|486.33|0
1656536260000|2022-06-29 20:57:40|489.22|486.42|489.22|486.42|489.22|486.42|489.04|486.24|0
1656536290000|2022-06-29 20:58:10|489.04|486.24|489.04|486.24|489.04|486.24|489.04|486.24|0
1656536360000|2022-06-29 20:59:20|488.85|486.05|488.85|486.05|488.85|486.05|488.85|486.05|0
1656536370000|2022-06-29 20:59:30|488.66|485.86|488.48|485.68|488.66|485.86|488.48|485.68|0
1656536380000|2022-06-29 20:59:40|488.66|485.86|488.66|485.86|488.66|485.86|488.48|485.68|0
1656536390000|2022-06-29 20:59:50|488.57|485.77|488.76|485.96|488.76|485.96|488.57|485.77|0
1656536400000|2022-06-29 21:00:00|488.97|486.17|488.81|486.01|488.97|486.17|488.54|485.74|0
1656536410000|2022-06-29 21:00:10|488.84|486.04|488.84|486.04|488.84|486.04|488.84|486.04|0
1656536430000|2022-06-29 21:00:30|488.81|486.01|488.81|486.01|488.81|486.01|488.81|486.01|0
1656536440000|2022-06-29 21:00:40|488.84|486.04|488.84|486.04|488.84|486.04|488.84|486.04|0
1656536450000|2022-06-29 21:00:50|488.81|486.01|488.81|486.01|488.81|486.01|488.81|486.01|0
1656536460000|2022-06-29 21:01:00|488.73|485.93|488.73|485.93|488.73|485.93|488.73|485.93|0
1656536470000|2022-06-29 21:01:10|488.81|486.01|488.81|486.01|488.81|486.01|488.81|486.01|0
1656536480000|2022-06-29 21:01:20|488.73|485.93|488.73|485.93|488.73|485.93|488.73|485.93|0
1656536540000|2022-06-29 21:02:20|488.6|485.8|488.6|485.8|488.6|485.8|488.6|485.8|0
1656536560000|2022-06-29 21:02:40|488.86|486.06|488.86|486.06|488.86|486.06|488.86|486.06|0
1656536620000|2022-06-29 21:03:40|488.73|485.93|488.73|485.93|488.73|485.93|488.73|485.93|0
1656536630000|2022-06-29 21:03:50|488.76|485.96|488.76|485.96|488.76|485.96|488.76|485.96|0
1656536660000|2022-06-29 21:04:20|488.73|485.93|488.86|486.06|488.86|486.06|488.73|485.93|0
1656536680000|2022-06-29 21:04:40|488.65|485.85|488.65|485.85|488.65|485.85|488.65|485.85|0
1656536720000|2022-06-29 21:05:20|488.78|485.98|488.65|485.85|488.78|485.98|488.65|485.85|0
1656536730000|2022-06-29 21:05:30|488.78|485.98|488.78|485.98|488.78|485.98|488.78|485.98|0
1656536750000|2022-06-29 21:05:50|488.86|486.06|488.86|486.06|488.86|486.06|488.86|486.06|0
1656536770000|2022-06-29 21:06:10|488.65|485.85|488.65|485.85|488.65|485.85|488.65|485.85|0
1656536820000|2022-06-29 21:07:00|488.59|485.79|488.59|485.79|488.59|485.79|488.59|485.79|0
1656536840000|2022-06-29 21:07:20|488.62|485.82|488.62|485.82|488.62|485.82|488.62|485.82|0
1656536860000|2022-06-29 21:07:40|488.68|485.88|488.68|485.88|488.68|485.88|488.68|485.88|0
1656536910000|2022-06-29 21:08:30|488.89|486.09|488.89|486.09|488.89|486.09|488.89|486.09|0
1656536920000|2022-06-29 21:08:40|488.94|486.14|488.94|486.14|488.94|486.14|488.94|486.14|0
1656536940000|2022-06-29 21:09:00|488.89|486.09|488.89|486.09|488.89|486.09|488.89|486.09|0
1656536990000|2022-06-29 21:09:50|488.81|486.01|488.89|486.09|488.89|486.09|488.81|486.01|0
1656537010000|2022-06-29 21:10:10|489.06|486.26|489.06|486.26|489.06|486.26|489.06|486.26|0
1656537040000|2022-06-29 21:10:40|488.89|486.09|488.89|486.09|488.89|486.09|488.89|486.09|0
1656537110000|2022-06-29 21:11:50|489.08|486.28|489.08|486.28|489.08|486.28|489.08|486.28|0
1656537120000|2022-06-29 21:12:00|489.11|486.31|489.21|486.41|489.21|486.41|489.11|486.31|0
1656537130000|2022-06-29 21:12:10|488.89|486.09|488.89|486.09|488.89|486.09|488.89|486.09|0
1656537150000|2022-06-29 21:12:30|489.05|486.25|489.05|486.25|489.05|486.25|489.05|486.25|0
1656537270000|2022-06-29 21:14:30|488.89|486.09|488.89|486.09|488.89|486.09|488.89|486.09|0
1656537280000|2022-06-29 21:14:40|489.05|486.25|489.05|486.25|489.05|486.25|489.05|486.25|0
1656537530000|2022-06-29 21:18:50|488.89|486.09|488.89|486.09|488.89|486.09|488.89|486.09|0
1656537560000|2022-06-29 21:19:20|489.02|486.22|489.02|486.22|489.02|486.22|489.02|486.22|0
1656537580000|2022-06-29 21:19:40|488.89|486.09|488.89|486.09|488.89|486.09|488.89|486.09|0
1656537820000|2022-06-29 21:23:40|488.97|486.17|488.97|486.17|488.97|486.17|488.97|486.17|0
1656537830000|2022-06-29 21:23:50|488.89|486.09|488.89|486.09|488.89|486.09|488.89|486.09|0
1656537910000|2022-06-29 21:25:10|488.94|486.14|488.94|486.14|488.94|486.14|488.94|486.14|0
1656537920000|2022-06-29 21:25:20|488.89|486.09|488.89|486.09|488.89|486.09|488.89|486.09|0
1656537940000|2022-06-29 21:25:40|488.94|486.14|488.94|486.14|488.94|486.14|488.94|486.14|0
1656537970000|2022-06-29 21:26:10|488.86|486.06|488.86|486.06|488.86|486.06|488.86|486.06|0
1656538060000|2022-06-29 21:27:40|488.8|486|488.86|486.06|488.86|486.06|488.8|486|0
1656538070000|2022-06-29 21:27:50|488.8|486|488.8|486|488.8|486|488.8|486|0
1656538080000|2022-06-29 21:28:00|488.72|485.92|488.72|485.92|488.72|485.92|488.72|485.92|0
1656538090000|2022-06-29 21:28:10|488.8|486|488.8|486|488.8|486|488.8|486|0
1656538120000|2022-06-29 21:28:40|488.94|486.14|488.94|486.14|488.94|486.14|488.94|486.14|0
1656538140000|2022-06-29 21:29:00|488.8|486|488.8|486|488.8|486|488.8|486|0
1656538150000|2022-06-29 21:29:10|488.94|486.14|488.77|485.97|488.94|486.14|488.77|485.97|0
1656538160000|2022-06-29 21:29:20|488.94|486.14|488.94|486.14|488.94|486.14|488.94|486.14|0
1656538170000|2022-06-29 21:29:30|488.75|485.95|488.75|485.95|488.75|485.95|488.75|485.95|0
1656538180000|2022-06-29 21:29:40|488.83|486.03|488.83|486.03|488.83|486.03|488.83|486.03|0
1656538240000|2022-06-29 21:30:40|488.94|486.14|489.02|486.22|489.02|486.22|488.94|486.14|0
1656538270000|2022-06-29 21:31:10|489.15|486.35|489.15|486.35|489.15|486.35|489.15|486.35|0
1656538690000|2022-06-29 21:38:10|488.93|486.13|488.93|486.13|488.93|486.13|488.93|486.13|0
1656538750000|2022-06-29 21:39:10|489.15|486.35|489.15|486.35|489.15|486.35|489.15|486.35|0
1656538910000|2022-06-29 21:41:50|489.12|486.32|489.12|486.32|489.12|486.32|489.12|486.32|0
1656538920000|2022-06-29 21:42:00|488.91|486.11|488.91|486.11|488.91|486.11|488.91|486.11|0
1656538930000|2022-06-29 21:42:10|488.88|486.08|488.88|486.08|488.88|486.08|488.88|486.08|0
1656538990000|2022-06-29 21:43:10|488.96|486.16|488.96|486.16|488.96|486.16|488.96|486.16|0
1656539050000|2022-06-29 21:44:10|489.17|486.37|488.99|486.19|489.17|486.37|488.99|486.19|0
1656539260000|2022-06-29 21:47:40|489.09|486.29|489.09|486.29|489.09|486.29|489.09|486.29|0
1656539430000|2022-06-29 21:50:30|488.99|486.19|488.99|486.19|488.99|486.19|488.99|486.19|0
1656539440000|2022-06-29 21:50:40|488.96|486.16|488.96|486.16|488.96|486.16|488.96|486.16|0
1656539450000|2022-06-29 21:50:50|489.04|486.24|489.04|486.24|489.04|486.24|489.04|486.24|0
1656539500000|2022-06-29 21:51:40|488.96|486.16|488.96|486.16|488.96|486.16|488.96|486.16|0
1656539530000|2022-06-29 21:52:10|488.88|486.08|488.88|486.08|488.88|486.08|488.88|486.08|0
1656539560000|2022-06-29 21:52:40|488.93|486.13|488.93|486.13|488.93|486.13|488.93|486.13|0
1656539680000|2022-06-29 21:54:40|488.96|486.16|488.96|486.16|488.96|486.16|488.96|486.16|0
1656539690000|2022-06-29 21:54:50|489.04|486.24|488.99|486.19|489.04|486.24|488.99|486.19|0
1656539700000|2022-06-29 21:55:00|489.04|486.24|489.04|486.24|489.04|486.24|489.04|486.24|0
1656539730000|2022-06-29 21:55:30|488.99|486.19|488.99|486.19|488.99|486.19|488.99|486.19|0
1656539750000|2022-06-29 21:55:50|488.96|486.16|489.04|486.24|489.04|486.24|488.96|486.16|0
1656539810000|2022-06-29 21:56:50|489.06|486.26|489.06|486.26|489.06|486.26|489.06|486.26|0
1656539840000|2022-06-29 21:57:20|489.09|486.29|489.06|486.26|489.09|486.29|489.01|486.21|0
1656539860000|2022-06-29 21:57:40|489.01|486.21|489.01|486.21|489.01|486.21|489.01|486.21|0
1656539880000|2022-06-29 21:58:00|489.06|486.26|489.06|486.26|489.06|486.26|489.06|486.26|0
1656539910000|2022-06-29 21:58:30|489.09|486.29|489.09|486.29|489.09|486.29|489.09|486.29|0
1656539950000|2022-06-29 21:59:10|489.11|486.31|489.11|486.31|489.11|486.31|489.11|486.31|0
1656540000000|2022-06-29 22:00:00|487.81|485.01|488.37|485.57|488.37|485.57|487.81|485.01|0
1656540010000|2022-06-29 22:00:10|488.46|485.66|488.46|485.66|488.46|485.66|488.46|485.66|0
1656540020000|2022-06-29 22:00:20|488.64|485.84|488.74|485.94|488.83|486.03|488.46|485.66|0
1656540030000|2022-06-29 22:00:30|488.64|485.84|488.55|485.75|488.64|485.84|488.55|485.75|0
1656540040000|2022-06-29 22:00:40|488.46|485.66|488.83|486.03|488.83|486.03|488.46|485.66|0
1656540050000|2022-06-29 22:00:50|488.55|485.75|488.55|485.75|488.64|485.84|488.55|485.75|0
1656540060000|2022-06-29 22:01:00|488.46|485.66|488.64|485.84|488.64|485.84|488.46|485.66|0
1656540070000|2022-06-29 22:01:10|488.83|486.03|488.74|485.94|488.83|486.03|488.64|485.84|0
1656540080000|2022-06-29 22:01:20|488.64|485.84|488.64|485.84|488.64|485.84|488.64|485.84|0
1656540090000|2022-06-29 22:01:30|488.74|485.94|488.64|485.84|488.74|485.94|488.64|485.84|0
1656540100000|2022-06-29 22:01:40|489.02|486.22|488.74|485.94|489.02|486.22|488.74|485.94|0
1656540110000|2022-06-29 22:01:50|488.64|485.84|488.45|485.65|488.64|485.84|488.45|485.65|0
1656540140000|2022-06-29 22:02:20|488.64|485.84|488.45|485.65|488.64|485.84|488.45|485.65|0
1656540160000|2022-06-29 22:02:40|488.83|486.03|488.83|486.03|488.83|486.03|488.83|486.03|0
1656540170000|2022-06-29 22:02:50|489.01|486.21|489.01|486.21|489.01|486.21|489.01|486.21|0
1656540180000|2022-06-29 22:03:00|489.2|486.4|489.2|486.4|489.2|486.4|489.2|486.4|0
1656540190000|2022-06-29 22:03:10|488.93|486.13|489.01|486.21|489.11|486.31|488.93|486.13|0
1656540200000|2022-06-29 22:03:20|489.2|486.4|489.39|486.59|489.39|486.59|489.2|486.4|0
1656540210000|2022-06-29 22:03:30|489.58|486.78|489.58|486.78|489.58|486.78|489.58|486.78|0
1656540220000|2022-06-29 22:03:40|489.76|486.96|489.76|486.96|489.76|486.96|489.76|486.96|0
1656540240000|2022-06-29 22:04:00|489.58|486.78|489.58|486.78|489.67|486.87|489.58|486.78|0
1656540250000|2022-06-29 22:04:10|489.39|486.59|489.39|486.59|489.39|486.59|489.39|486.59|0
1656540280000|2022-06-29 22:04:40|489.49|486.69|489.49|486.69|489.49|486.69|489.49|486.69|0
1656540290000|2022-06-29 22:04:50|489.57|486.77|489.57|486.77|489.57|486.77|489.57|486.77|0
1656540310000|2022-06-29 22:05:10|489.39|486.59|489.57|486.77|489.76|486.96|489.39|486.59|0
1656540320000|2022-06-29 22:05:20|489.67|486.87|489.57|486.77|489.67|486.87|489.57|486.77|0
1656540330000|2022-06-29 22:05:30|489.39|486.59|489.2|486.4|489.39|486.59|489.2|486.4|0
1656540340000|2022-06-29 22:05:40|489.39|486.59|489.39|486.59|489.48|486.68|489.39|486.59|0
1656540350000|2022-06-29 22:05:50|489.48|486.68|489.76|486.96|489.76|486.96|489.48|486.68|0
1656540360000|2022-06-29 22:06:00|489.95|487.15|489.76|486.96|489.95|487.15|489.76|486.96|0
1656540370000|2022-06-29 22:06:10|489.86|487.06|489.76|486.96|489.95|487.15|489.76|486.96|0
1656540380000|2022-06-29 22:06:20|489.86|487.06|489.76|486.96|489.86|487.06|489.76|486.96|0
1656540390000|2022-06-29 22:06:30|489.95|487.15|489.95|487.15|489.95|487.15|489.95|487.15|0
1656540410000|2022-06-29 22:06:50|489.86|487.06|489.86|487.06|489.86|487.06|489.86|487.06|0
1656540420000|2022-06-29 22:07:00|489.76|486.96|489.86|487.06|489.86|487.06|489.76|486.96|0
1656540430000|2022-06-29 22:07:10|489.95|487.15|490.14|487.34|490.14|487.34|489.95|487.15|0
1656540440000|2022-06-29 22:07:20|490.32|487.52|490.32|487.52|490.32|487.52|490.32|487.52|0
1656540450000|2022-06-29 22:07:30|490.51|487.71|490.7|487.9|490.7|487.9|490.51|487.71|0
1656540460000|2022-06-29 22:07:40|490.61|487.81|490.51|487.71|490.7|487.9|490.51|487.71|0
1656540470000|2022-06-29 22:07:50|490.7|487.9|490.51|487.71|490.7|487.9|490.42|487.62|0
1656540480000|2022-06-29 22:08:00|490.32|487.52|490.51|487.71|490.51|487.71|490.32|487.52|0
1656540500000|2022-06-29 22:08:20|490.13|487.33|489.95|487.15|490.13|487.33|489.95|487.15|0
1656540530000|2022-06-29 22:08:50|490.32|487.52|490.32|487.52|490.32|487.52|490.32|487.52|0
1656540540000|2022-06-29 22:09:00|490.13|487.33|490.51|487.71|490.51|487.71|490.13|487.33|0
1656540550000|2022-06-29 22:09:10|490.32|487.52|490.32|487.52|490.32|487.52|490.32|487.52|0
1656540570000|2022-06-29 22:09:30|490.23|487.43|490.13|487.33|490.23|487.43|490.13|487.33|0
1656540580000|2022-06-29 22:09:40|490.04|487.24|490.13|487.33|490.23|487.43|490.04|487.24|0
1656540590000|2022-06-29 22:09:50|490.04|487.24|490.04|487.24|490.04|487.24|490.04|487.24|0
1656540600000|2022-06-29 22:10:00|489.95|487.15|490.23|487.43|490.23|487.43|489.95|487.15|0
1656540610000|2022-06-29 22:10:10|490.32|487.52|490.32|487.52|490.32|487.52|490.32|487.52|0
1656540630000|2022-06-29 22:10:30|490.23|487.43|490.23|487.43|490.23|487.43|490.23|487.43|0
1656540640000|2022-06-29 22:10:40|490.32|487.52|490.13|487.33|490.32|487.52|490.13|487.33|0
1656540650000|2022-06-29 22:10:50|490.32|487.52|490.32|487.52|490.32|487.52|490.32|487.52|0
1656540740000|2022-06-29 22:12:20|490.42|487.62|490.51|487.71|490.51|487.71|490.42|487.62|0
1656540760000|2022-06-29 22:12:40|490.69|487.89|490.69|487.89|490.69|487.89|490.69|487.89|0
1656540830000|2022-06-29 22:13:50|490.88|488.08|490.88|488.08|490.88|488.08|490.88|488.08|0
1656540840000|2022-06-29 22:14:00|490.69|487.89|490.69|487.89|490.69|487.89|490.69|487.89|0
1656540850000|2022-06-29 22:14:10|490.79|487.99|490.69|487.89|490.79|487.99|490.69|487.89|0
1656540880000|2022-06-29 22:14:40|490.51|487.71|490.51|487.71|490.51|487.71|490.51|487.71|0
1656540890000|2022-06-29 22:14:50|490.69|487.89|490.69|487.89|490.69|487.89|490.69|487.89|0
1656540910000|2022-06-29 22:15:10|490.88|488.08|490.69|487.89|490.88|488.08|490.69|487.89|0
1656540920000|2022-06-29 22:15:20|490.6|487.8|490.51|487.71|490.6|487.8|490.51|487.71|0
1656540940000|2022-06-29 22:15:40|490.32|487.52|490.32|487.52|490.32|487.52|490.32|487.52|0
1656540950000|2022-06-29 22:15:50|489.95|487.15|489.94|487.14|489.95|487.15|489.94|487.14|0
1656540960000|2022-06-29 22:16:00|490.04|487.24|490.04|487.24|490.04|487.24|490.04|487.24|0
1656540970000|2022-06-29 22:16:10|490.23|487.43|490.23|487.43|490.23|487.43|490.23|487.43|0
1656540980000|2022-06-29 22:16:20|489.94|487.14|490.13|487.33|490.32|487.52|489.94|487.14|0
1656540990000|2022-06-29 22:16:30|490.32|487.52|489.57|486.77|490.32|487.52|489.57|486.77|0
1656541000000|2022-06-29 22:16:40|489.38|486.58|489.2|486.4|489.38|486.58|489.2|486.4|0
1656541010000|2022-06-29 22:16:50|489.94|487.14|489.94|487.14|489.94|487.14|489.94|487.14|0
1656541020000|2022-06-29 22:17:00|489.85|487.05|489.85|487.05|489.85|487.05|489.85|487.05|0
1656541030000|2022-06-29 22:17:10|489.76|486.96|489.76|486.96|489.76|486.96|489.76|486.96|0
1656541060000|2022-06-29 22:17:40|489.38|486.58|489.57|486.77|489.57|486.77|489.38|486.58|0
1656541080000|2022-06-29 22:18:00|489.48|486.68|489.38|486.58|489.48|486.68|489.38|486.58|0
1656541110000|2022-06-29 22:18:30|489.2|486.4|489.2|486.4|489.2|486.4|489.2|486.4|0
1656541120000|2022-06-29 22:18:40|489.29|486.49|489.29|486.49|489.29|486.49|489.29|486.49|0
1656541140000|2022-06-29 22:19:00|489.2|486.4|489.38|486.58|489.38|486.58|489.2|486.4|0
1656541150000|2022-06-29 22:19:10|489.57|486.77|489.57|486.77|489.57|486.77|489.57|486.77|0
1656541170000|2022-06-29 22:19:30|489.76|486.96|489.76|486.96|489.76|486.96|489.76|486.96|0
1656541200000|2022-06-29 22:20:00|489.67|486.87|489.48|486.68|489.67|486.87|489.48|486.68|0
1656541210000|2022-06-29 22:20:10|489.57|486.77|489.57|486.77|489.57|486.77|489.57|486.77|0
1656541220000|2022-06-29 22:20:20|489.76|486.96|489.76|486.96|489.76|486.96|489.76|486.96|0
1656541250000|2022-06-29 22:20:50|489.67|486.87|489.76|486.96|489.76|486.96|489.67|486.87|0
1656541260000|2022-06-29 22:21:00|489.67|486.87|489.67|486.87|489.67|486.87|489.67|486.87|0
1656541270000|2022-06-29 22:21:10|489.38|486.58|489.48|486.68|489.48|486.68|489.38|486.58|0
1656541280000|2022-06-29 22:21:20|489.38|486.58|489.38|486.58|489.38|486.58|489.38|486.58|0
1656541290000|2022-06-29 22:21:30|489.29|486.49|489.29|486.49|489.38|486.58|489.29|486.49|0
1656541300000|2022-06-29 22:21:40|489.2|486.4|489.2|486.4|489.2|486.4|489.2|486.4|0
1656541330000|2022-06-29 22:22:10|489.19|486.39|489.19|486.39|489.19|486.39|489.19|486.39|0
1656541340000|2022-06-29 22:22:20|489.01|486.21|488.92|486.12|489.01|486.21|488.92|486.12|0
1656541350000|2022-06-29 22:22:30|489.01|486.21|489.01|486.21|489.01|486.21|489.01|486.21|0
1656541370000|2022-06-29 22:22:50|488.92|486.12|488.92|486.12|488.92|486.12|488.92|486.12|0
1656541380000|2022-06-29 22:23:00|488.82|486.02|488.82|486.02|488.82|486.02|488.82|486.02|0
1656541390000|2022-06-29 22:23:10|489.01|486.21|489.01|486.21|489.01|486.21|489.01|486.21|0
1656541420000|2022-06-29 22:23:40|488.92|486.12|488.92|486.12|488.92|486.12|488.92|486.12|0
1656541430000|2022-06-29 22:23:50|488.82|486.02|488.82|486.02|488.82|486.02|488.82|486.02|0
1656541450000|2022-06-29 22:24:10|489.01|486.21|489.01|486.21|489.01|486.21|489.01|486.21|0
1656541460000|2022-06-29 22:24:20|488.92|486.12|488.92|486.12|488.92|486.12|488.92|486.12|0
1656541470000|2022-06-29 22:24:30|489.01|486.21|489.01|486.21|489.01|486.21|489.01|486.21|0
1656541490000|2022-06-29 22:24:50|488.92|486.12|489.01|486.21|489.01|486.21|488.92|486.12|0
1656541540000|2022-06-29 22:25:40|488.82|486.02|488.82|486.02|488.82|486.02|488.82|486.02|0
1656541550000|2022-06-29 22:25:50|488.73|485.93|488.73|485.93|488.73|485.93|488.73|485.93|0
1656541560000|2022-06-29 22:26:00|488.82|486.02|488.82|486.02|488.82|486.02|488.82|486.02|0
1656541570000|2022-06-29 22:26:10|488.73|485.93|488.63|485.83|488.82|486.02|488.63|485.83|0
1656541580000|2022-06-29 22:26:20|488.45|485.65|488.45|485.65|488.45|485.65|488.45|485.65|0
1656541610000|2022-06-29 22:26:50|488.07|485.27|488.36|485.56|488.36|485.56|488.07|485.27|0
1656541620000|2022-06-29 22:27:00|488.26|485.46|488.36|485.56|488.36|485.56|488.26|485.46|0
1656541630000|2022-06-29 22:27:10|488.45|485.65|488.45|485.65|488.45|485.65|488.45|485.65|0
1656541660000|2022-06-29 22:27:40|488.63|485.83|488.63|485.83|488.63|485.83|488.63|485.83|0
1656541680000|2022-06-29 22:28:00|488.82|486.02|488.82|486.02|488.82|486.02|488.82|486.02|0
1656541700000|2022-06-29 22:28:20|488.63|485.83|488.63|485.83|488.63|485.83|488.63|485.83|0
1656541720000|2022-06-29 22:28:40|488.54|485.74|488.45|485.65|488.54|485.74|488.45|485.65|0
1656541800000|2022-06-29 22:30:00|488.26|485.46|488.26|485.46|488.26|485.46|488.26|485.46|0
1656541810000|2022-06-29 22:30:10|488.45|485.65|488.63|485.83|488.63|485.83|488.44|485.64|0
1656541820000|2022-06-29 22:30:20|488.82|486.02|488.82|486.02|488.82|486.02|488.82|486.02|0
1656541840000|2022-06-29 22:30:40|489.19|486.39|489.19|486.39|489.19|486.39|489.19|486.39|0
1656541860000|2022-06-29 22:31:00|489.1|486.3|489.19|486.39|489.19|486.39|489.1|486.3|0
1656541870000|2022-06-29 22:31:10|489.01|486.21|489|486.2|489.01|486.21|489|486.2|0
1656541880000|2022-06-29 22:31:20|488.92|486.12|488.92|486.12|488.92|486.12|488.92|486.12|0
1656541900000|2022-06-29 22:31:40|489|486.2|489|486.2|489|486.2|489|486.2|0
1656541920000|2022-06-29 22:32:00|489.19|486.39|489.48|486.68|489.48|486.68|489.19|486.39|0
1656541930000|2022-06-29 22:32:10|489.19|486.39|489.19|486.39|489.19|486.39|489.19|486.39|0
1656541940000|2022-06-29 22:32:20|489|486.2|489|486.2|489|486.2|489|486.2|0
1656541980000|2022-06-29 22:33:00|489.1|486.3|489.1|486.3|489.1|486.3|489.1|486.3|0
1656542000000|2022-06-29 22:33:20|489.19|486.39|489.19|486.39|489.19|486.39|489.19|486.39|0
1656542010000|2022-06-29 22:33:30|489.1|486.3|489|486.2|489.1|486.3|489|486.2|0
1656542020000|2022-06-29 22:33:40|488.91|486.11|489|486.2|489|486.2|488.91|486.11|0
1656542030000|2022-06-29 22:33:50|489.19|486.39|489.19|486.39|489.19|486.39|489.19|486.39|0
1656542040000|2022-06-29 22:34:00|489.29|486.49|489.38|486.58|489.38|486.58|489.29|486.49|0
1656542050000|2022-06-29 22:34:10|489.29|486.49|489.29|486.49|489.29|486.49|489.29|486.49|0
1656542060000|2022-06-29 22:34:20|489.38|486.58|489.38|486.58|489.38|486.58|489.38|486.58|0
1656542070000|2022-06-29 22:34:30|489.19|486.39|489.19|486.39|489.19|486.39|489.19|486.39|0
1656542080000|2022-06-29 22:34:40|489.29|486.49|489.19|486.39|489.29|486.49|489.19|486.39|0
1656542150000|2022-06-29 22:35:50|489.29|486.49|489.56|486.76|489.56|486.76|489.29|486.49|0
1656542160000|2022-06-29 22:36:00|489.47|486.67|489.56|486.76|489.56|486.76|489.47|486.67|0
1656542180000|2022-06-29 22:36:20|489.75|486.95|489.75|486.95|489.75|486.95|489.75|486.95|0
1656542190000|2022-06-29 22:36:30|489.38|486.58|489.38|486.58|489.38|486.58|489.38|486.58|0
1656542200000|2022-06-29 22:36:40|489.47|486.67|489.47|486.67|489.56|486.76|489.47|486.67|0
1656542210000|2022-06-29 22:36:50|489.38|486.58|489.56|486.76|489.56|486.76|489.38|486.58|0
1656542220000|2022-06-29 22:37:00|489.75|486.95|489.75|486.95|489.75|486.95|489.75|486.95|0
1656542290000|2022-06-29 22:38:10|489.56|486.76|489.56|486.76|489.56|486.76|489.56|486.76|0
1656542350000|2022-06-29 22:39:10|489.75|486.95|489.75|486.95|489.75|486.95|489.75|486.95|0
1656542410000|2022-06-29 22:40:10|489.66|486.86|489.66|486.86|489.66|486.86|489.66|486.86|0
1656542420000|2022-06-29 22:40:20|489.56|486.76|489.56|486.76|489.56|486.76|489.56|486.76|0
1656542450000|2022-06-29 22:40:50|489.66|486.86|489.75|486.95|489.75|486.95|489.66|486.86|0
1656542460000|2022-06-29 22:41:00|489.56|486.76|489.56|486.76|489.56|486.76|489.56|486.76|0
1656542490000|2022-06-29 22:41:30|489.75|486.95|489.56|486.76|489.75|486.95|489.56|486.76|0
1656542500000|2022-06-29 22:41:40|489.75|486.95|489.56|486.76|489.75|486.95|489.56|486.76|0
1656542520000|2022-06-29 22:42:00|489.75|486.95|489.75|486.95|489.75|486.95|489.75|486.95|0
1656542530000|2022-06-29 22:42:10|489.56|486.76|489.75|486.95|489.75|486.95|489.56|486.76|0
1656542540000|2022-06-29 22:42:20|489.66|486.86|489.75|486.95|489.75|486.95|489.66|486.86|0
1656542550000|2022-06-29 22:42:30|489.66|486.86|489.66|486.86|489.66|486.86|489.66|486.86|0
1656542560000|2022-06-29 22:42:40|489.75|486.95|489.75|486.95|489.75|486.95|489.75|486.95|0
1656542570000|2022-06-29 22:42:50|489.94|487.14|489.85|487.05|489.94|487.14|489.85|487.05|0
1656542580000|2022-06-29 22:43:00|489.94|487.14|489.94|487.14|489.94|487.14|489.94|487.14|0
1656542640000|2022-06-29 22:44:00|489.85|487.05|489.85|487.05|489.85|487.05|489.85|487.05|0
1656542650000|2022-06-29 22:44:10|489.94|487.14|489.94|487.14|489.94|487.14|489.94|487.14|0
1656542670000|2022-06-29 22:44:30|489.75|486.95|489.94|487.14|489.94|487.14|489.75|486.95|0
1656542680000|2022-06-29 22:44:40|489.75|486.95|489.75|486.95|489.75|486.95|489.75|486.95|0
1656542730000|2022-06-29 22:45:30|489.66|486.86|489.75|486.95|489.75|486.95|489.56|486.76|0
1656542750000|2022-06-29 22:45:50|489.56|486.76|489.75|486.95|489.75|486.95|489.56|486.76|0
1656542780000|2022-06-29 22:46:20|489.56|486.76|489.75|486.95|489.75|486.95|489.56|486.76|0
1656542790000|2022-06-29 22:46:30|489.84|487.04|489.93|487.13|489.93|487.13|489.84|487.04|0
1656542800000|2022-06-29 22:46:40|489.84|487.04|489.93|487.13|489.93|487.13|489.84|487.04|0
1656542810000|2022-06-29 22:46:50|489.84|487.04|489.93|487.13|489.93|487.13|489.84|487.04|0
1656542820000|2022-06-29 22:47:00|489.84|487.04|489.84|487.04|489.93|487.13|489.84|487.04|0
1656542830000|2022-06-29 22:47:10|489.93|487.13|489.93|487.13|489.93|487.13|489.93|487.13|0
1656542930000|2022-06-29 22:48:50|490.31|487.51|490.31|487.51|490.31|487.51|490.12|487.32|0
1656542940000|2022-06-29 22:49:00|490.12|487.32|489.93|487.13|490.12|487.32|489.93|487.13|0
1656542950000|2022-06-29 22:49:10|490.12|487.32|489.93|487.13|490.12|487.32|489.93|487.13|0
1656542980000|2022-06-29 22:49:40|489.75|486.95|489.75|486.95|489.75|486.95|489.75|486.95|0
1656543010000|2022-06-29 22:50:10|489.56|486.76|489.56|486.76|489.56|486.76|489.56|486.76|0
1656543020000|2022-06-29 22:50:20|489.37|486.57|489.37|486.57|489.37|486.57|489.37|486.57|0
1656543030000|2022-06-29 22:50:30|489.28|486.48|489.19|486.39|489.28|486.48|489.19|486.39|0
1656543040000|2022-06-29 22:50:40|489.28|486.48|489.28|486.48|489.28|486.48|489.28|486.48|0
1656543050000|2022-06-29 22:50:50|489.19|486.39|489.37|486.57|489.37|486.57|489.19|486.39|0
1656543060000|2022-06-29 22:51:00|489.18|486.38|489.18|486.38|489.18|486.38|489.18|486.38|0
1656543070000|2022-06-29 22:51:10|489|486.2|489.18|486.38|489.18|486.38|489|486.2|0
1656543080000|2022-06-29 22:51:20|489.1|486.3|489.18|486.38|489.18|486.38|489.1|486.3|0
1656543100000|2022-06-29 22:51:40|489.1|486.3|489|486.2|489.1|486.3|489|486.2|0
1656543110000|2022-06-29 22:51:50|488.81|486.01|488.81|486.01|488.81|486.01|488.81|486.01|0
1656543120000|2022-06-29 22:52:00|488.62|485.82|488.62|485.82|488.62|485.82|488.62|485.82|0
1656543150000|2022-06-29 22:52:30|488.72|485.92|488.62|485.82|488.81|486.01|488.62|485.82|0
1656543160000|2022-06-29 22:52:40|488.44|485.64|488.44|485.64|488.44|485.64|488.44|485.64|0
1656543180000|2022-06-29 22:53:00|488.62|485.82|488.62|485.82|488.62|485.82|488.62|485.82|0
1656543190000|2022-06-29 22:53:10|488.44|485.64|488.44|485.64|488.44|485.64|488.44|485.64|0
1656543200000|2022-06-29 22:53:20|488.62|485.82|488.62|485.82|488.62|485.82|488.44|485.64|0
1656543210000|2022-06-29 22:53:30|488.81|486.01|488.81|486.01|488.81|486.01|488.81|486.01|0
1656543230000|2022-06-29 22:53:50|488.72|485.92|488.72|485.92|488.72|485.92|488.72|485.92|0
1656543240000|2022-06-29 22:54:00|488.62|485.82|488.91|486.11|488.91|486.11|488.62|485.82|0
1656543250000|2022-06-29 22:54:10|489|486.2|489|486.2|489|486.2|489|486.2|0
1656543260000|2022-06-29 22:54:20|489.18|486.38|489.18|486.38|489.18|486.38|489.18|486.38|0
1656543270000|2022-06-29 22:54:30|489.28|486.48|489.37|486.57|489.37|486.57|489.28|486.48|0
1656543280000|2022-06-29 22:54:40|489.18|486.38|489.09|486.29|489.18|486.38|489.09|486.29|0
1656543290000|2022-06-29 22:54:50|489|486.2|488.91|486.11|489|486.2|488.91|486.11|0
1656543300000|2022-06-29 22:55:00|488.81|486.01|489.18|486.38|489.18|486.38|488.81|486.01|0
1656543310000|2022-06-29 22:55:10|489.28|486.48|489.37|486.57|489.56|486.76|489.28|486.48|0
1656543330000|2022-06-29 22:55:30|489.18|486.38|489.18|486.38|489.18|486.38|489.18|486.38|0
1656543360000|2022-06-29 22:56:00|489.37|486.57|489.37|486.57|489.37|486.57|489.37|486.57|0
1656543370000|2022-06-29 22:56:10|489.47|486.67|489.56|486.76|489.56|486.76|489.47|486.67|0
1656543380000|2022-06-29 22:56:20|489.37|486.57|489.18|486.38|489.37|486.57|489.18|486.38|0
1656543390000|2022-06-29 22:56:30|489.28|486.48|489.37|486.57|489.37|486.57|489.28|486.48|0
1656543400000|2022-06-29 22:56:40|489.18|486.38|489.18|486.38|489.28|486.48|489.18|486.38|0
1656543420000|2022-06-29 22:57:00|489.37|486.57|489.56|486.76|489.56|486.76|489.37|486.57|0
1656543430000|2022-06-29 22:57:10|489.37|486.57|489.37|486.57|489.37|486.57|489.37|486.57|0
1656543440000|2022-06-29 22:57:20|489.56|486.76|489.56|486.76|489.56|486.76|489.56|486.76|0
1656543470000|2022-06-29 22:57:50|489.47|486.67|489.47|486.67|489.47|486.67|489.37|486.57|0
1656543480000|2022-06-29 22:58:00|489.56|486.76|489.56|486.76|489.56|486.76|489.56|486.76|0
1656543540000|2022-06-29 22:59:00|489.74|486.94|489.74|486.94|489.74|486.94|489.74|486.94|0
1656543560000|2022-06-29 22:59:20|489.93|487.13|489.93|487.13|489.93|487.13|489.93|487.13|0
1656543570000|2022-06-29 22:59:30|489.74|486.94|489.84|487.04|489.84|487.04|489.74|486.94|0
1656543580000|2022-06-29 22:59:40|489.74|486.94|489.74|486.94|489.74|486.94|489.74|486.94|0
1656543590000|2022-06-29 22:59:50|489.56|486.76|489.74|486.94|489.74|486.94|489.56|486.76|0
1656543600000|2022-06-29 23:00:00|489.65|486.85|489.56|486.76|489.65|486.85|489.56|486.76|0
1656543610000|2022-06-29 23:00:10|489.74|486.94|489.56|486.76|489.74|486.94|489.56|486.76|0
1656543630000|2022-06-29 23:00:30|489.74|486.94|489.74|486.94|489.74|486.94|489.74|486.94|0
1656543640000|2022-06-29 23:00:40|489.93|487.13|489.74|486.94|489.93|487.13|489.74|486.94|0
1656543650000|2022-06-29 23:00:50|489.93|487.13|490.03|487.23|490.12|487.32|489.93|487.13|0
1656543660000|2022-06-29 23:01:00|490.12|487.32|490.12|487.32|490.12|487.32|490.12|487.32|0
1656543670000|2022-06-29 23:01:10|490.21|487.41|490.3|487.5|490.3|487.5|490.21|487.41|0
1656543690000|2022-06-29 23:01:30|490.12|487.32|490.12|487.32|490.12|487.32|490.12|487.32|0
1656543710000|2022-06-29 23:01:50|490.3|487.5|490.3|487.5|490.3|487.5|490.3|487.5|0
1656543720000|2022-06-29 23:02:00|490.21|487.41|490.49|487.69|490.49|487.69|490.21|487.41|0
1656543730000|2022-06-29 23:02:10|490.68|487.88|490.68|487.88|490.68|487.88|490.68|487.88|0
1656543750000|2022-06-29 23:02:30|490.59|487.79|490.49|487.69|490.59|487.79|490.49|487.69|0
1656543760000|2022-06-29 23:02:40|490.3|487.5|490.49|487.69|490.49|487.69|490.3|487.5|0
1656543770000|2022-06-29 23:02:50|490.3|487.5|490.3|487.5|490.3|487.5|490.3|487.5|0
1656543780000|2022-06-29 23:03:00|490.49|487.69|490.68|487.88|490.68|487.88|490.49|487.69|0
1656543810000|2022-06-29 23:03:30|490.59|487.79|490.68|487.88|490.68|487.88|490.59|487.79|0
1656543820000|2022-06-29 23:03:40|490.86|488.06|490.68|487.88|490.86|488.06|490.68|487.88|0
1656543830000|2022-06-29 23:03:50|490.77|487.97|491.05|488.25|491.05|488.25|490.77|487.97|0
1656543840000|2022-06-29 23:04:00|491.24|488.44|491.24|488.44|491.24|488.44|491.05|488.25|0
1656543850000|2022-06-29 23:04:10|491.05|488.25|491.24|488.44|491.24|488.44|491.05|488.25|0
1656543890000|2022-06-29 23:04:50|491.43|488.63|491.24|488.44|491.43|488.63|491.24|488.44|0
1656543910000|2022-06-29 23:05:10|491.43|488.63|491.24|488.44|491.43|488.63|491.24|488.44|0
1656543940000|2022-06-29 23:05:40|491.43|488.63|491.43|488.63|491.43|488.63|491.43|488.63|0
1656543950000|2022-06-29 23:05:50|491.05|488.25|491.05|488.25|491.05|488.25|491.05|488.25|0
1656543960000|2022-06-29 23:06:00|491.34|488.54|491.15|488.35|491.34|488.54|491.05|488.25|0
1656543970000|2022-06-29 23:06:10|491.05|488.25|491.05|488.25|491.05|488.25|491.05|488.25|0
1656543980000|2022-06-29 23:06:20|490.86|488.06|490.86|488.06|490.86|488.06|490.86|488.06|0
1656544030000|2022-06-29 23:07:10|490.68|487.88|490.77|487.97|490.77|487.97|490.68|487.88|0
1656544040000|2022-06-29 23:07:20|490.68|487.88|490.86|488.06|490.86|488.06|490.68|487.88|0
1656544120000|2022-06-29 23:08:40|490.68|487.88|490.86|488.06|490.86|488.06|490.68|487.88|0
1656544140000|2022-06-29 23:09:00|491.05|488.25|491.05|488.25|491.05|488.25|491.05|488.25|0
1656544220000|2022-06-29 23:10:20|490.86|488.06|490.86|488.06|490.86|488.06|490.86|488.06|0
1656544260000|2022-06-29 23:11:00|490.67|487.87|490.49|487.69|490.67|487.87|490.49|487.69|0
1656544280000|2022-06-29 23:11:20|490.4|487.6|490.49|487.69|490.49|487.69|490.4|487.6|0
1656544290000|2022-06-29 23:11:30|490.67|487.87|490.67|487.87|490.67|487.87|490.67|487.87|0
1656544310000|2022-06-29 23:11:50|490.49|487.69|490.49|487.69|490.58|487.78|490.49|487.69|0
1656544340000|2022-06-29 23:12:20|490.3|487.5|490.3|487.5|490.3|487.5|490.3|487.5|0
1656544350000|2022-06-29 23:12:30|490.4|487.6|490.4|487.6|490.4|487.6|490.4|487.6|0
1656544360000|2022-06-29 23:12:40|490.49|487.69|490.49|487.69|490.49|487.69|490.49|487.69|0
1656544370000|2022-06-29 23:12:50|490.4|487.6|490.3|487.5|490.4|487.6|490.3|487.5|0
1656544380000|2022-06-29 23:13:00|490.49|487.69|490.49|487.69|490.49|487.69|490.49|487.69|0
1656544390000|2022-06-29 23:13:10|490.3|487.5|490.3|487.5|490.3|487.5|490.3|487.5|0
1656544400000|2022-06-29 23:13:20|490.4|487.6|490.4|487.6|490.49|487.69|490.4|487.6|0
1656544410000|2022-06-29 23:13:30|490.49|487.69|490.49|487.69|490.49|487.69|490.4|487.6|0
1656544420000|2022-06-29 23:13:40|490.4|487.6|490.4|487.6|490.4|487.6|490.4|487.6|0
1656544430000|2022-06-29 23:13:50|490.49|487.69|490.49|487.69|490.49|487.69|490.49|487.69|0
1656544460000|2022-06-29 23:14:20|490.58|487.78|490.58|487.78|490.58|487.78|490.58|487.78|0
1656544500000|2022-06-29 23:15:00|490.77|487.97|490.67|487.87|490.77|487.97|490.67|487.87|0
1656544510000|2022-06-29 23:15:10|490.4|487.6|490.4|487.6|490.4|487.6|490.4|487.6|0
1656544520000|2022-06-29 23:15:20|490.3|487.5|490.49|487.69|490.49|487.69|490.3|487.5|0
1656544530000|2022-06-29 23:15:30|490.58|487.78|490.58|487.78|490.58|487.78|490.58|487.78|0
1656544540000|2022-06-29 23:15:40|490.49|487.69|490.49|487.69|490.49|487.69|490.49|487.69|0
1656544580000|2022-06-29 23:16:20|490.58|487.78|490.58|487.78|490.58|487.78|490.58|487.78|0
1656544590000|2022-06-29 23:16:30|490.67|487.87|490.67|487.87|490.67|487.87|490.67|487.87|0
1656544650000|2022-06-29 23:17:30|490.77|487.97|490.86|488.06|490.86|488.06|490.77|487.97|0
1656544660000|2022-06-29 23:17:40|490.77|487.97|490.48|487.68|490.77|487.97|490.48|487.68|0
1656544670000|2022-06-29 23:17:50|490.58|487.78|490.67|487.87|490.67|487.87|490.48|487.68|0
1656544710000|2022-06-29 23:18:30|490.48|487.68|490.48|487.68|490.48|487.68|490.48|487.68|0
1656544720000|2022-06-29 23:18:40|490.67|487.87|490.67|487.87|490.67|487.87|490.67|487.87|0
1656544730000|2022-06-29 23:18:50|490.86|488.06|490.86|488.06|490.86|488.06|490.86|488.06|0
1656544740000|2022-06-29 23:19:00|490.77|487.97|490.86|488.06|490.86|488.06|490.77|487.97|0
1656544750000|2022-06-29 23:19:10|491.05|488.25|491.05|488.25|491.05|488.25|491.05|488.25|0
1656544770000|2022-06-29 23:19:30|490.86|488.06|490.86|488.06|490.86|488.06|490.86|488.06|0
1656544800000|2022-06-29 23:20:00|490.67|487.87|490.67|487.87|490.67|487.87|490.67|487.87|0
1656544810000|2022-06-29 23:20:10|490.86|488.06|490.86|488.06|490.86|488.06|490.86|488.06|0
1656544840000|2022-06-29 23:20:40|491.05|488.25|491.05|488.25|491.05|488.25|491.05|488.25|0
1656544860000|2022-06-29 23:21:00|491.14|488.34|491.23|488.43|491.23|488.43|491.14|488.34|0
1656544870000|2022-06-29 23:21:10|491.05|488.25|491.05|488.25|491.05|488.25|491.05|488.25|0
1656544900000|2022-06-29 23:21:40|491.23|488.43|491.23|488.43|491.23|488.43|491.23|488.43|0
1656544910000|2022-06-29 23:21:50|491.61|488.81|491.42|488.62|491.61|488.81|491.42|488.62|0
1656544920000|2022-06-29 23:22:00|491.33|488.53|491.23|488.43|491.33|488.53|491.23|488.43|0
1656544930000|2022-06-29 23:22:10|490.86|488.06|491.04|488.24|491.04|488.24|490.86|488.06|0
1656544940000|2022-06-29 23:22:20|490.95|488.15|491.04|488.24|491.04|488.24|490.95|488.15|0
1656544950000|2022-06-29 23:22:30|491.14|488.34|491.61|488.81|491.61|488.81|491.14|488.34|0
1656544960000|2022-06-29 23:22:40|491.52|488.72|491.79|488.99|491.79|488.99|491.52|488.72|0
1656544970000|2022-06-29 23:22:50|491.98|489.18|491.98|489.18|492.17|489.37|491.98|489.18|0
1656544980000|2022-06-29 23:23:00|492.08|489.28|491.79|488.99|492.08|489.28|491.79|488.99|0
1656544990000|2022-06-29 23:23:10|491.89|489.09|492.17|489.37|492.17|489.37|491.89|489.09|0
1656545000000|2022-06-29 23:23:20|492.27|489.47|492.54|489.74|492.54|489.74|492.17|489.37|0
1656545020000|2022-06-29 23:23:40|492.64|489.84|492.92|490.12|492.92|490.12|492.64|489.84|0
1656545030000|2022-06-29 23:23:50|493.11|490.31|493.11|490.31|493.11|490.31|493.11|490.31|0
1656545040000|2022-06-29 23:24:00|493.29|490.49|493.48|490.68|493.48|490.68|493.29|490.49|0
1656545050000|2022-06-29 23:24:10|493.29|490.49|493.29|490.49|493.48|490.68|493.29|490.49|0
1656545060000|2022-06-29 23:24:20|493.39|490.59|493.48|490.68|493.48|490.68|493.39|490.59|0
1656545080000|2022-06-29 23:24:40|493.29|490.49|493.29|490.49|493.29|490.49|493.29|490.49|0
1656545090000|2022-06-29 23:24:50|493.11|490.31|493.11|490.31|493.11|490.31|493.11|490.31|0
1656545110000|2022-06-29 23:25:10|493.02|490.22|492.73|489.93|493.02|490.22|492.54|489.74|0
1656545120000|2022-06-29 23:25:20|492.64|489.84|492.54|489.74|492.64|489.84|492.54|489.74|0
1656545130000|2022-06-29 23:25:30|492.64|489.84|492.83|490.03|492.92|490.12|492.64|489.84|0
1656545140000|2022-06-29 23:25:40|492.92|490.12|492.73|489.93|492.92|490.12|492.73|489.93|0
1656545150000|2022-06-29 23:25:50|492.64|489.84|492.64|489.84|492.64|489.84|492.64|489.84|0
1656545160000|2022-06-29 23:26:00|492.73|489.93|492.73|489.93|492.73|489.93|492.73|489.93|0
1656545170000|2022-06-29 23:26:10|492.64|489.84|492.73|489.93|492.73|489.93|492.64|489.84|0
1656545180000|2022-06-29 23:26:20|492.64|489.84|492.64|489.84|492.64|489.84|492.64|489.84|0
1656545200000|2022-06-29 23:26:40|492.73|489.93|492.73|489.93|492.73|489.93|492.73|489.93|0
1656545220000|2022-06-29 23:27:00|492.92|490.12|492.73|489.93|492.92|490.12|492.73|489.93|0
1656545230000|2022-06-29 23:27:10|492.83|490.03|492.83|490.03|492.83|490.03|492.83|490.03|0
1656545240000|2022-06-29 23:27:20|492.73|489.93|492.73|489.93|492.73|489.93|492.73|489.93|0
1656545260000|2022-06-29 23:27:40|492.92|490.12|492.73|489.93|493.02|490.22|492.73|489.93|0
1656545280000|2022-06-29 23:28:00|492.54|489.74|492.73|489.93|492.92|490.12|492.54|489.74|0
1656545290000|2022-06-29 23:28:10|492.92|490.12|492.92|490.12|492.92|490.12|492.92|490.12|0
1656545300000|2022-06-29 23:28:20|493.01|490.21|493.01|490.21|493.01|490.21|492.92|490.12|0
1656545310000|2022-06-29 23:28:30|493.1|490.3|493.48|490.68|493.48|490.68|492.92|490.12|0
1656545320000|2022-06-29 23:28:40|493.29|490.49|493.29|490.49|493.29|490.49|493.29|490.49|0
1656545330000|2022-06-29 23:28:50|493.48|490.68|493.48|490.68|493.48|490.68|493.29|490.49|0
1656545340000|2022-06-29 23:29:00|493.67|490.87|493.48|490.68|493.67|490.87|493.48|490.68|0
1656545350000|2022-06-29 23:29:10|493.29|490.49|493.2|490.4|493.29|490.49|493.2|490.4|0
1656545360000|2022-06-29 23:29:20|493.29|490.49|493.29|490.49|493.29|490.49|493.29|490.49|0
1656545380000|2022-06-29 23:29:40|493.2|490.4|493.2|490.4|493.2|490.4|493.2|490.4|0
1656545390000|2022-06-29 23:29:50|493.29|490.49|493.29|490.49|493.29|490.49|493.29|490.49|0
1656545400000|2022-06-29 23:30:00|493.39|490.59|493.95|491.15|493.95|491.15|493.39|490.59|0
1656545410000|2022-06-29 23:30:10|494.14|491.34|494.42|491.62|494.42|491.62|494.14|491.34|0
1656545420000|2022-06-29 23:30:20|494.23|491.43|494.23|491.43|494.23|491.43|494.23|491.43|0
1656545440000|2022-06-29 23:30:40|494.14|491.34|494.04|491.24|494.14|491.34|494.04|491.24|0
1656545450000|2022-06-29 23:30:50|494.23|491.43|494.23|491.43|494.23|491.43|494.23|491.43|0
1656545460000|2022-06-29 23:31:00|494.42|491.62|494.33|491.53|494.42|491.62|494.33|491.53|0
1656545470000|2022-06-29 23:31:10|494.23|491.43|494.33|491.53|494.33|491.53|494.23|491.43|0
1656545480000|2022-06-29 23:31:20|494.23|491.43|494.42|491.62|494.42|491.62|494.23|491.43|0
1656545490000|2022-06-29 23:31:30|494.33|491.53|494.23|491.43|494.33|491.53|494.23|491.43|0
1656545500000|2022-06-29 23:31:40|494.14|491.34|493.85|491.05|494.14|491.34|493.85|491.05|0
1656545520000|2022-06-29 23:32:00|493.95|491.15|493.85|491.05|494.04|491.24|493.85|491.05|0
1656545540000|2022-06-29 23:32:20|493.67|490.87|493.1|490.3|493.67|490.87|493.1|490.3|0
1656545550000|2022-06-29 23:32:30|493.2|490.4|493.1|490.3|493.2|490.4|493.1|490.3|0
1656545560000|2022-06-29 23:32:40|493.2|490.4|493.1|490.3|493.29|490.49|493.1|490.3|0
1656545570000|2022-06-29 23:32:50|493.29|490.49|493.58|490.78|493.58|490.78|493.29|490.49|0
1656545580000|2022-06-29 23:33:00|493.67|490.87|493.67|490.87|493.67|490.87|493.58|490.78|0
1656545590000|2022-06-29 23:33:10|493.48|490.68|493.48|490.68|493.48|490.68|493.39|490.59|0
1656545600000|2022-06-29 23:33:20|493.39|490.59|493.39|490.59|493.39|490.59|493.39|490.59|0
1656545610000|2022-06-29 23:33:30|493.48|490.68|493.48|490.68|493.48|490.68|493.48|490.68|0
1656545640000|2022-06-29 23:34:00|493.29|490.49|493.29|490.49|493.29|490.49|493.29|490.49|0
1656545660000|2022-06-29 23:34:20|493.1|490.3|493.1|490.3|493.1|490.3|493.1|490.3|0
1656545700000|2022-06-29 23:35:00|493.29|490.49|493.29|490.49|493.29|490.49|493.29|490.49|0
1656545710000|2022-06-29 23:35:10|493.1|490.3|493.2|490.4|493.2|490.4|493.1|490.3|0
1656545720000|2022-06-29 23:35:20|493.29|490.49|493.29|490.49|493.29|490.49|493.29|490.49|0
1656545760000|2022-06-29 23:36:00|493.1|490.3|493.1|490.3|493.1|490.3|493.1|490.3|0
1656545820000|2022-06-29 23:37:00|493.01|490.21|492.54|489.74|493.01|490.21|492.35|489.55|0
1656545830000|2022-06-29 23:37:10|492.73|489.93|492.73|489.93|492.73|489.93|492.73|489.93|0
1656545850000|2022-06-29 23:37:30|492.64|489.84|492.54|489.74|492.64|489.84|492.54|489.74|0
1656545860000|2022-06-29 23:37:40|492.35|489.55|492.35|489.55|492.35|489.55|492.35|489.55|0
1656545890000|2022-06-29 23:38:10|492.54|489.74|492.54|489.74|492.54|489.74|492.54|489.74|0
1656545900000|2022-06-29 23:38:20|492.45|489.65|492.54|489.74|492.54|489.74|492.45|489.65|0
1656545910000|2022-06-29 23:38:30|492.45|489.65|492.45|489.65|492.45|489.65|492.45|489.65|0
1656545920000|2022-06-29 23:38:40|492.54|489.74|492.54|489.74|492.54|489.74|492.54|489.74|0
1656545940000|2022-06-29 23:39:00|492.73|489.93|493.1|490.3|493.1|490.3|492.73|489.93|0
1656545960000|2022-06-29 23:39:20|492.91|490.11|492.91|490.11|492.91|490.11|492.82|490.02|0
1656545970000|2022-06-29 23:39:30|492.82|490.02|492.91|490.11|492.91|490.11|492.82|490.02|0
1656546000000|2022-06-29 23:40:00|493.1|490.3|492.91|490.11|493.1|490.3|492.91|490.11|0
1656546010000|2022-06-29 23:40:10|492.73|489.93|492.73|489.93|492.73|489.93|492.73|489.93|0
1656546020000|2022-06-29 23:40:20|492.54|489.74|492.91|490.11|492.91|490.11|492.54|489.74|0
1656546040000|2022-06-29 23:40:40|493.1|490.3|493.1|490.3|493.1|490.3|493.1|490.3|0
1656546070000|2022-06-29 23:41:10|492.91|490.11|492.54|489.74|492.91|490.11|492.54|489.74|0
1656546080000|2022-06-29 23:41:20|492.35|489.55|492.45|489.65|492.54|489.74|492.35|489.55|0
1656546090000|2022-06-29 23:41:30|492.35|489.55|492.35|489.55|492.35|489.55|492.35|489.55|0
1656546130000|2022-06-29 23:42:10|492.45|489.65|492.16|489.36|492.45|489.65|492.16|489.36|0
1656546150000|2022-06-29 23:42:30|492.26|489.46|492.35|489.55|492.35|489.55|492.26|489.46|0
1656546170000|2022-06-29 23:42:50|492.45|489.65|492.45|489.65|492.45|489.65|492.45|489.65|0
1656546180000|2022-06-29 23:43:00|492.54|489.74|492.72|489.92|492.72|489.92|492.54|489.74|0
1656546190000|2022-06-29 23:43:10|492.63|489.83|492.63|489.83|492.63|489.83|492.63|489.83|0
1656546200000|2022-06-29 23:43:20|492.54|489.74|492.54|489.74|492.54|489.74|492.54|489.74|0
1656546270000|2022-06-29 23:44:30|492.26|489.46|492.26|489.46|492.26|489.46|492.26|489.46|0
1656546280000|2022-06-29 23:44:40|492.16|489.36|492.16|489.36|492.16|489.36|492.16|489.36|0
1656546290000|2022-06-29 23:44:50|492.35|489.55|492.35|489.55|492.35|489.55|492.35|489.55|0
1656546300000|2022-06-29 23:45:00|492.16|489.36|492.16|489.36|492.16|489.36|492.16|489.36|0
1656546320000|2022-06-29 23:45:20|491.88|489.08|491.79|488.99|491.97|489.17|491.79|488.99|0
1656546350000|2022-06-29 23:45:50|491.97|489.17|491.97|489.17|491.97|489.17|491.97|489.17|0
1656546360000|2022-06-29 23:46:00|492.26|489.46|492.26|489.46|492.26|489.46|492.26|489.46|0
1656546370000|2022-06-29 23:46:10|492.35|489.55|492.35|489.55|492.35|489.55|492.35|489.55|0
1656546380000|2022-06-29 23:46:20|492.16|489.36|492.26|489.46|492.26|489.46|492.16|489.36|0
1656546390000|2022-06-29 23:46:30|492.16|489.36|492.54|489.74|492.54|489.74|492.16|489.36|0
1656546400000|2022-06-29 23:46:40|492.16|489.36|492.35|489.55|492.35|489.55|492.16|489.36|0
1656546420000|2022-06-29 23:47:00|492.54|489.74|492.54|489.74|492.54|489.74|492.54|489.74|0
1656546430000|2022-06-29 23:47:10|492.35|489.55|492.45|489.65|492.45|489.65|492.35|489.55|0
1656546440000|2022-06-29 23:47:20|492.54|489.74|492.54|489.74|492.54|489.74|492.54|489.74|0
1656546460000|2022-06-29 23:47:40|492.72|489.92|492.63|489.83|492.72|489.92|492.63|489.83|0
1656546470000|2022-06-29 23:47:50|492.72|489.92|492.63|489.83|492.72|489.92|492.63|489.83|0
1656546480000|2022-06-29 23:48:00|492.54|489.74|492.35|489.55|492.54|489.74|492.35|489.55|0
1656546500000|2022-06-29 23:48:20|492.45|489.65|492.45|489.65|492.45|489.65|492.35|489.55|0
1656546510000|2022-06-29 23:48:30|492.54|489.74|492.54|489.74|492.54|489.74|492.54|489.74|0
1656546520000|2022-06-29 23:48:40|492.53|489.73|492.53|489.73|492.53|489.73|492.53|489.73|0
1656546530000|2022-06-29 23:48:50|492.72|489.92|492.63|489.83|492.72|489.92|492.63|489.83|0
1656546540000|2022-06-29 23:49:00|492.53|489.73|492.53|489.73|492.53|489.73|492.53|489.73|0
1656546550000|2022-06-29 23:49:10|492.35|489.55|492.44|489.64|492.44|489.64|492.35|489.55|0
1656546560000|2022-06-29 23:49:20|492.35|489.55|492.16|489.36|492.35|489.55|492.16|489.36|0
1656546570000|2022-06-29 23:49:30|492.07|489.27|491.97|489.17|492.07|489.27|491.97|489.17|0
1656546600000|2022-06-29 23:50:00|492.16|489.36|492.16|489.36|492.16|489.36|492.16|489.36|0
1656546610000|2022-06-29 23:50:10|491.97|489.17|491.97|489.17|491.97|489.17|491.97|489.17|0
1656546620000|2022-06-29 23:50:20|492.16|489.36|492.16|489.36|492.16|489.36|492.16|489.36|0
1656546650000|2022-06-29 23:50:50|492.26|489.46|492.35|489.55|492.35|489.55|492.26|489.46|0
1656546660000|2022-06-29 23:51:00|492.26|489.46|492.63|489.83|492.63|489.83|492.26|489.46|0
1656546670000|2022-06-29 23:51:10|492.35|489.55|492.16|489.36|492.35|489.55|492.16|489.36|0
1656546680000|2022-06-29 23:51:20|492.26|489.46|492.35|489.55|492.35|489.55|492.26|489.46|0
1656546700000|2022-06-29 23:51:40|492.53|489.73|492.44|489.64|492.53|489.73|492.44|489.64|0
1656546710000|2022-06-29 23:51:50|492.53|489.73|492.82|490.02|492.82|490.02|492.53|489.73|0
1656546720000|2022-06-29 23:52:00|492.91|490.11|493.1|490.3|493.1|490.3|492.91|490.11|0
1656546730000|2022-06-29 23:52:10|493.28|490.48|493.28|490.48|493.28|490.48|493.28|490.48|0
1656546740000|2022-06-29 23:52:20|493.19|490.39|493.19|490.39|493.19|490.39|493.19|490.39|0
1656546750000|2022-06-29 23:52:30|493.1|490.3|493.1|490.3|493.1|490.3|493.1|490.3|0
1656546760000|2022-06-29 23:52:40|493.19|490.39|493.19|490.39|493.19|490.39|493.19|490.39|0
1656546770000|2022-06-29 23:52:50|493.1|490.3|493.1|490.3|493.1|490.3|493.1|490.3|0
1656546780000|2022-06-29 23:53:00|493.28|490.48|493.19|490.39|493.28|490.48|493.19|490.39|0
1656546790000|2022-06-29 23:53:10|493.1|490.3|493.1|490.3|493.19|490.39|493.1|490.3|0
1656546900000|2022-06-29 23:55:00|493.19|490.39|493.47|490.67|493.47|490.67|493.19|490.39|0
1656546910000|2022-06-29 23:55:10|493.28|490.48|493.28|490.48|493.28|490.48|493.28|490.48|0
1656546940000|2022-06-29 23:55:40|493.19|490.39|493.28|490.48|493.38|490.58|493.19|490.39|0
1656546950000|2022-06-29 23:55:50|493.1|490.3|492.91|490.11|493.1|490.3|492.91|490.11|0
1656546960000|2022-06-29 23:56:00|492.72|489.92|492.72|489.92|492.72|489.92|492.72|489.92|0
1656546970000|2022-06-29 23:56:10|492.82|490.02|492.91|490.11|492.91|490.11|492.82|490.02|0
1656546980000|2022-06-29 23:56:20|492.72|489.92|492.72|489.92|492.82|490.02|492.72|489.92|0
1656547000000|2022-06-29 23:56:40|492.91|490.11|492.91|490.11|492.91|490.11|492.91|490.11|0
1656547010000|2022-06-29 23:56:50|492.82|490.02|492.72|489.92|492.82|490.02|492.72|489.92|0
1656547020000|2022-06-29 23:57:00|492.91|490.11|492.91|490.11|492.91|490.11|492.91|490.11|0
1656547040000|2022-06-29 23:57:20|493.09|490.29|493|490.2|493.09|490.29|493|490.2|0
1656547050000|2022-06-29 23:57:30|492.91|490.11|492.72|489.92|493.09|490.29|492.72|489.92|0
1656547080000|2022-06-29 23:58:00|492.91|490.11|492.72|489.92|492.91|490.11|492.72|489.92|0
1656547090000|2022-06-29 23:58:10|492.82|490.02|492.91|490.11|492.91|490.11|492.82|490.02|0
1656547110000|2022-06-29 23:58:30|492.72|489.92|492.72|489.92|492.72|489.92|492.72|489.92|0
1656547120000|2022-06-29 23:58:40|492.53|489.73|492.53|489.73|492.53|489.73|492.53|489.73|0
1656547130000|2022-06-29 23:58:50|493.09|490.29|492.91|490.11|493.09|490.29|492.91|490.11|0
1656547140000|2022-06-29 23:59:00|493.09|490.29|493.09|490.29|493.09|490.29|493.09|490.29|0
1656547150000|2022-06-29 23:59:10|492.91|490.11|492.91|490.11|492.91|490.11|492.91|490.11|0
1656547200000|2022-06-30 00:00:00|493.09|490.29|493.09|490.29|493.09|490.29|492.72|489.92|0
1656547210000|2022-06-30 00:00:10|493.28|490.48|493.66|490.86|493.66|490.86|493.28|490.48|0
1656547220000|2022-06-30 00:00:20|493.47|490.67|493.84|491.04|493.84|491.04|493.47|490.67|0
1656547230000|2022-06-30 00:00:30|494.41|491.61|495.35|492.55|495.35|492.55|494.41|491.61|0
1656547240000|2022-06-30 00:00:40|495.72|492.92|495.35|492.55|495.91|493.11|495.35|492.55|0
1656547250000|2022-06-30 00:00:50|494.78|491.98|494.69|491.89|494.78|491.98|494.41|491.61|0
1656547260000|2022-06-30 00:01:00|494.97|492.17|495.72|492.92|495.72|492.92|494.97|492.17|0
1656547270000|2022-06-30 00:01:10|495.91|493.11|496.1|493.3|496.1|493.3|495.82|493.02|0
1656547280000|2022-06-30 00:01:20|496.48|493.68|496.85|494.05|496.85|494.05|496.29|493.49|0
1656547290000|2022-06-30 00:01:30|496.67|493.87|496.48|493.68|497.04|494.24|496.48|493.68|0
1656547300000|2022-06-30 00:01:40|496.67|493.87|496.67|493.87|496.67|493.87|496.67|493.87|0
1656547310000|2022-06-30 00:01:50|496.85|494.05|496.67|493.87|496.85|494.05|496.67|493.87|0
1656547320000|2022-06-30 00:02:00|496.85|494.05|497.61|494.81|497.61|494.81|496.85|494.05|0
1656547330000|2022-06-30 00:02:10|497.52|494.72|497.42|494.62|497.61|494.81|497.42|494.62|0
1656547340000|2022-06-30 00:02:20|497.61|494.81|497.61|494.81|497.99|495.19|497.61|494.81|0
1656547350000|2022-06-30 00:02:30|497.71|494.91|497.42|494.62|497.8|495|497.42|494.62|0
1656547360000|2022-06-30 00:02:40|497.23|494.43|497.23|494.43|497.23|494.43|497.23|494.43|0
1656547370000|2022-06-30 00:02:50|497.04|494.24|496.85|494.05|497.04|494.24|496.85|494.05|0
1656547380000|2022-06-30 00:03:00|497.23|494.43|497.04|494.24|497.52|494.72|497.04|494.24|0
1656547390000|2022-06-30 00:03:10|496.85|494.05|496.76|493.96|496.85|494.05|496.76|493.96|0
1656547400000|2022-06-30 00:03:20|496.67|493.87|496.29|493.49|496.67|493.87|496.29|493.49|0
1656547410000|2022-06-30 00:03:30|496.48|493.68|496.2|493.4|496.48|493.68|496.2|493.4|0
1656547420000|2022-06-30 00:03:40|496.29|493.49|496.29|493.49|496.39|493.59|496.2|493.4|0
1656547430000|2022-06-30 00:03:50|496.48|493.68|496.39|493.59|496.85|494.05|496.39|493.59|0
1656547440000|2022-06-30 00:04:00|496.29|493.49|495.72|492.92|496.29|493.49|495.72|492.92|0
1656547450000|2022-06-30 00:04:10|495.54|492.74|495.54|492.74|495.54|492.74|495.16|492.36|0
1656547460000|2022-06-30 00:04:20|495.35|492.55|495.35|492.55|495.35|492.55|495.35|492.55|0
1656547470000|2022-06-30 00:04:30|495.54|492.74|494.78|491.98|495.54|492.74|494.78|491.98|0
1656547480000|2022-06-30 00:04:40|494.97|492.17|494.59|491.79|494.97|492.17|494.59|491.79|0
1656547490000|2022-06-30 00:04:50|494.41|491.61|494.41|491.61|494.41|491.61|494.41|491.61|0
1656547500000|2022-06-30 00:05:00|494.03|491.23|493.66|490.86|494.03|491.23|493.66|490.86|0
1656547510000|2022-06-30 00:05:10|493.47|490.67|493.84|491.04|493.84|491.04|493.47|490.67|0
1656547520000|2022-06-30 00:05:20|493.19|490.39|493.09|490.29|493.19|490.39|493.09|490.29|0
1656547530000|2022-06-30 00:05:30|493.19|490.39|493.09|490.29|493.28|490.48|493.09|490.29|0
1656547540000|2022-06-30 00:05:40|493.38|490.58|493.09|490.29|493.38|490.58|493.09|490.29|0
1656547550000|2022-06-30 00:05:50|492.72|489.92|492.9|490.1|492.9|490.1|492.72|489.92|0
1656547560000|2022-06-30 00:06:00|493.09|490.29|493.09|490.29|493.09|490.29|492.9|490.1|0
1656547570000|2022-06-30 00:06:10|492.9|490.1|492.9|490.1|493.09|490.29|492.9|490.1|0
1656547580000|2022-06-30 00:06:20|492.81|490.01|492.72|489.92|492.81|490.01|492.72|489.92|0
1656547590000|2022-06-30 00:06:30|492.15|489.35|492.15|489.35|492.15|489.35|492.15|489.35|0
1656547600000|2022-06-30 00:06:40|491.78|488.98|492.06|489.26|492.06|489.26|491.78|488.98|0
1656547610000|2022-06-30 00:06:50|492.25|489.45|491.78|488.98|492.34|489.54|491.78|488.98|0
1656547620000|2022-06-30 00:07:00|491.97|489.17|492.15|489.35|492.15|489.35|491.78|488.98|0
1656547630000|2022-06-30 00:07:10|492.06|489.26|492.34|489.54|492.34|489.54|491.97|489.17|0
1656547640000|2022-06-30 00:07:20|492.25|489.45|492.25|489.45|492.25|489.45|492.25|489.45|0
1656547650000|2022-06-30 00:07:30|492.44|489.64|492.34|489.54|492.44|489.64|492.34|489.54|0
1656547660000|2022-06-30 00:07:40|492.53|489.73|493.09|490.29|493.09|490.29|492.53|489.73|0
1656547670000|2022-06-30 00:07:50|492.81|490.01|492.9|490.1|492.9|490.1|492.72|489.92|0
1656547680000|2022-06-30 00:08:00|493.09|490.29|493.09|490.29|493.09|490.29|492.9|490.1|0
1656547690000|2022-06-30 00:08:10|492.9|490.1|492.9|490.1|492.9|490.1|492.9|490.1|0
1656547700000|2022-06-30 00:08:20|492.72|489.92|492.72|489.92|492.72|489.92|492.72|489.92|0
1656547710000|2022-06-30 00:08:30|492.9|490.1|492.9|490.1|492.9|490.1|492.72|489.92|0
1656547720000|2022-06-30 00:08:40|492.72|489.92|492.81|490.01|492.81|490.01|492.53|489.73|0
1656547730000|2022-06-30 00:08:50|493.28|490.48|493.47|490.67|493.47|490.67|493.19|490.39|0
1656547740000|2022-06-30 00:09:00|493.28|490.48|493|490.2|493.28|490.48|493|490.2|0
1656547750000|2022-06-30 00:09:10|493.09|490.29|493.09|490.29|493.09|490.29|492.9|490.1|0
1656547760000|2022-06-30 00:09:20|492.9|490.1|492.81|490.01|492.9|490.1|492.81|490.01|0
1656547770000|2022-06-30 00:09:30|492.72|489.92|492.53|489.73|492.72|489.92|492.53|489.73|0
1656547780000|2022-06-30 00:09:40|492.34|489.54|493.09|490.29|493.28|490.48|492.34|489.54|0
1656547790000|2022-06-30 00:09:50|493|490.2|492.72|489.92|493|490.2|492.72|489.92|0
1656547800000|2022-06-30 00:10:00|492.9|490.1|492.72|489.92|492.9|490.1|492.53|489.73|0
1656547810000|2022-06-30 00:10:10|492.9|490.1|493.28|490.48|493.28|490.48|492.9|490.1|0
1656547820000|2022-06-30 00:10:20|493.47|490.67|493.47|490.67|493.47|490.67|493.47|490.67|0
1656547830000|2022-06-30 00:10:30|493.28|490.48|493.47|490.67|493.47|490.67|493.09|490.29|0
1656547840000|2022-06-30 00:10:40|493.65|490.85|494.22|491.42|494.31|491.51|493.65|490.85|0
1656547850000|2022-06-30 00:10:50|494.4|491.6|494.22|491.42|494.4|491.6|494.22|491.42|0
1656547860000|2022-06-30 00:11:00|494.13|491.33|493.94|491.14|494.13|491.33|493.84|491.04|0
1656547870000|2022-06-30 00:11:10|493.84|491.04|493.94|491.14|493.94|491.14|493.84|491.04|0
1656547880000|2022-06-30 00:11:20|494.03|491.23|494.03|491.23|494.03|491.23|493.65|490.85|0
1656547890000|2022-06-30 00:11:30|493.94|491.14|493.65|490.85|493.94|491.14|493.65|490.85|0
1656547900000|2022-06-30 00:11:40|493.75|490.95|493.47|490.67|493.75|490.95|493.47|490.67|0
1656547910000|2022-06-30 00:11:50|493.65|490.85|493.94|491.14|494.03|491.23|493.65|490.85|0
1656547920000|2022-06-30 00:12:00|494.03|491.23|493.84|491.04|494.03|491.23|493.75|490.95|0
1656547930000|2022-06-30 00:12:10|493.56|490.76|493.65|490.85|493.75|490.95|493.56|490.76|0
1656547940000|2022-06-30 00:12:20|493.56|490.76|493.84|491.04|493.84|491.04|493.56|490.76|0
1656547950000|2022-06-30 00:12:30|493.94|491.14|493.94|491.14|493.94|491.14|493.84|491.04|0
1656547960000|2022-06-30 00:12:40|493.84|491.04|494.13|491.33|494.22|491.42|493.84|491.04|0
1656547970000|2022-06-30 00:12:50|494.03|491.23|493.37|490.57|494.03|491.23|493.37|490.57|0
1656547980000|2022-06-30 00:13:00|493.46|490.66|493.56|490.76|493.56|490.76|493.37|490.57|0
1656547990000|2022-06-30 00:13:10|493.46|490.66|493.65|490.85|493.65|490.85|493.46|490.66|0
1656548000000|2022-06-30 00:13:20|493.46|490.66|493.46|490.66|493.46|490.66|493.46|490.66|0
1656548010000|2022-06-30 00:13:30|493.09|490.29|493.09|490.29|493.19|490.39|493.09|490.29|0
1656548020000|2022-06-30 00:13:40|493|490.2|492.9|490.1|493|490.2|492.71|489.91|0
1656548030000|2022-06-30 00:13:50|493.09|490.29|492.9|490.1|493.09|490.29|492.9|490.1|0
1656548040000|2022-06-30 00:14:00|492.71|489.91|492.71|489.91|492.71|489.91|492.71|489.91|0
1656548050000|2022-06-30 00:14:10|492.53|489.73|492.71|489.91|492.71|489.91|492.53|489.73|0
1656548060000|2022-06-30 00:14:20|492.9|490.1|492.9|490.1|493|490.2|492.9|490.1|0
1656548070000|2022-06-30 00:14:30|493.09|490.29|492.81|490.01|493.09|490.29|492.81|490.01|0
1656548080000|2022-06-30 00:14:40|493.09|490.29|492.81|490.01|493.09|490.29|492.81|490.01|0
1656548090000|2022-06-30 00:14:50|492.9|490.1|493.09|490.29|493.09|490.29|492.9|490.1|0
1656548100000|2022-06-30 00:15:00|493|490.2|492.71|489.91|493|490.2|492.71|489.91|0
1656548110000|2022-06-30 00:15:10|492.81|490.01|492.53|489.73|492.81|490.01|492.53|489.73|0
1656548120000|2022-06-30 00:15:20|492.71|489.91|492.9|490.1|492.9|490.1|492.71|489.91|0
1656548130000|2022-06-30 00:15:30|493.09|490.29|493|490.2|493.09|490.29|492.9|490.1|0
1656548140000|2022-06-30 00:15:40|493.09|490.29|493.46|490.66|493.46|490.66|493.09|490.29|0
1656548150000|2022-06-30 00:15:50|493.37|490.57|493.46|490.66|493.46|490.66|493.37|490.57|0
1656548160000|2022-06-30 00:16:00|493.56|490.76|493.37|490.57|493.56|490.76|493.28|490.48|0
1656548170000|2022-06-30 00:16:10|493.65|490.85|493.65|490.85|493.65|490.85|493.56|490.76|0
1656548180000|2022-06-30 00:16:20|493.56|490.76|494.12|491.32|494.12|491.32|493.56|490.76|0
1656548190000|2022-06-30 00:16:30|494.03|491.23|494.21|491.41|494.21|491.41|494.03|491.23|0
1656548200000|2022-06-30 00:16:40|494.12|491.32|494.4|491.6|494.4|491.6|494.12|491.32|0
1656548210000|2022-06-30 00:16:50|495.15|492.35|494.5|491.7|495.15|492.35|494.5|491.7|0
1656548220000|2022-06-30 00:17:00|494.59|491.79|494.59|491.79|494.59|491.79|494.31|491.51|0
1656548230000|2022-06-30 00:17:10|494.69|491.89|494.03|491.23|494.69|491.89|494.03|491.23|0
1656548240000|2022-06-30 00:17:20|493.94|491.14|493.65|490.85|493.94|491.14|493.65|490.85|0
1656548250000|2022-06-30 00:17:30|493.56|490.76|493.56|490.76|493.84|491.04|493.56|490.76|0
1656548260000|2022-06-30 00:17:40|493.65|490.85|493.37|490.57|493.65|490.85|493.37|490.57|0
1656548270000|2022-06-30 00:17:50|493.46|490.66|493.46|490.66|493.75|490.95|493.46|490.66|0
1656548280000|2022-06-30 00:18:00|493.84|491.04|494.03|491.23|494.03|491.23|493.84|491.04|0
1656548290000|2022-06-30 00:18:10|494.21|491.41|494.12|491.32|494.21|491.41|494.12|491.32|0
1656548300000|2022-06-30 00:18:20|494.31|491.51|494.03|491.23|494.31|491.51|493.94|491.14|0
1656548310000|2022-06-30 00:18:30|494.21|491.41|494.12|491.32|494.21|491.41|494.03|491.23|0
1656548320000|2022-06-30 00:18:40|494.21|491.41|493.84|491.04|494.21|491.41|493.84|491.04|0
1656548330000|2022-06-30 00:18:50|493.65|490.85|493.75|490.95|493.84|491.04|493.65|490.85|0
1656548340000|2022-06-30 00:19:00|493.84|491.04|493.75|490.95|493.84|491.04|493.65|490.85|0
1656548350000|2022-06-30 00:19:10|493.56|490.76|493.37|490.57|493.56|490.76|493.37|490.57|0
1656548360000|2022-06-30 00:19:20|493.46|490.66|493.37|490.57|493.46|490.66|493.37|490.57|0
1656548370000|2022-06-30 00:19:30|493.46|490.66|493.27|490.47|493.46|490.66|493.27|490.47|0
1656548380000|2022-06-30 00:19:40|493.37|490.57|493.18|490.38|493.37|490.57|493.18|490.38|0
1656548390000|2022-06-30 00:19:50|493.09|490.29|492.9|490.1|493.09|490.29|492.62|489.82|0
1656548400000|2022-06-30 00:20:00|493.09|490.29|492.9|490.1|493.09|490.29|492.9|490.1|0
1656548410000|2022-06-30 00:20:10|493|490.2|492.81|490.01|493|490.2|492.62|489.82|0
1656548420000|2022-06-30 00:20:20|492.9|490.1|492.71|489.91|492.9|490.1|492.52|489.72|0
1656548430000|2022-06-30 00:20:30|492.81|490.01|492.52|489.72|492.81|490.01|492.52|489.72|0
1656548440000|2022-06-30 00:20:40|492.34|489.54|492.43|489.63|492.43|489.63|492.15|489.35|0
1656548450000|2022-06-30 00:20:50|492.52|489.72|492.9|490.1|492.9|490.1|492.52|489.72|0
1656548460000|2022-06-30 00:21:00|493.09|490.29|493.37|490.57|493.37|490.57|493.09|490.29|0
1656548470000|2022-06-30 00:21:10|493.18|490.38|492.9|490.1|493.18|490.38|492.9|490.1|0
1656548480000|2022-06-30 00:21:20|493|490.2|493|490.2|493|490.2|492.9|490.1|0
1656548490000|2022-06-30 00:21:30|492.9|490.1|493.37|490.57|493.37|490.57|492.9|490.1|0
1656548500000|2022-06-30 00:21:40|493.18|490.38|493.18|490.38|493.27|490.47|493.18|490.38|0
1656548510000|2022-06-30 00:21:50|493.27|490.47|493.37|490.57|493.37|490.57|493.27|490.47|0
1656548520000|2022-06-30 00:22:00|493.46|490.66|493.09|490.29|493.46|490.66|493.09|490.29|0
1656548530000|2022-06-30 00:22:10|493.27|490.47|493.37|490.57|493.46|490.66|493.27|490.47|0
1656548540000|2022-06-30 00:22:20|493.46|490.66|493.37|490.57|493.46|490.66|493.37|490.57|0
1656548550000|2022-06-30 00:22:30|493.46|490.66|493.37|490.57|493.46|490.66|493.37|490.57|0
1656548560000|2022-06-30 00:22:40|493.56|490.76|493.56|490.76|493.56|490.76|493.46|490.66|0
1656548570000|2022-06-30 00:22:50|493.46|490.66|493.46|490.66|493.46|490.66|493.46|490.66|0
1656548580000|2022-06-30 00:23:00|493.37|490.57|493.37|490.57|493.37|490.57|493.37|490.57|0
1656548590000|2022-06-30 00:23:10|493.65|490.85|493.65|490.85|494.02|491.22|493.65|490.85|0
1656548600000|2022-06-30 00:23:20|493.75|490.95|493.93|491.13|493.93|491.13|493.75|490.95|0
1656548610000|2022-06-30 00:23:30|494.02|491.22|493.93|491.13|494.02|491.22|493.93|491.13|0
1656548620000|2022-06-30 00:23:40|494.02|491.22|493.93|491.13|494.02|491.22|493.93|491.13|0
1656548630000|2022-06-30 00:23:50|493.84|491.04|493.75|490.95|493.84|491.04|493.65|490.85|0
1656548640000|2022-06-30 00:24:00|493.84|491.04|493.65|490.85|493.84|491.04|493.65|490.85|0
1656548650000|2022-06-30 00:24:10|493.75|490.95|493.46|490.66|493.75|490.95|493.46|490.66|0
1656548660000|2022-06-30 00:24:20|493.27|490.47|492.9|490.1|493.27|490.47|492.9|490.1|0
1656548670000|2022-06-30 00:24:30|492.71|489.91|493|490.2|493.09|490.29|492.71|489.91|0
1656548680000|2022-06-30 00:24:40|492.9|490.1|492.9|490.1|493.09|490.29|492.9|490.1|0
1656548690000|2022-06-30 00:24:50|493.09|490.29|493.56|490.76|493.56|490.76|493.09|490.29|0
1656548700000|2022-06-30 00:25:00|493.37|490.57|493.46|490.66|493.46|490.66|493.18|490.38|0
1656548710000|2022-06-30 00:25:10|493.56|490.76|493.65|490.85|493.65|490.85|493.56|490.76|0
1656548720000|2022-06-30 00:25:20|493.84|491.04|493.84|491.04|493.84|491.04|493.84|491.04|0
1656548730000|2022-06-30 00:25:30|494.02|491.22|494.02|491.22|494.02|491.22|493.93|491.13|0
1656548740000|2022-06-30 00:25:40|494.12|491.32|493.84|491.04|494.12|491.32|493.84|491.04|0
1656548750000|2022-06-30 00:25:50|494.02|491.22|493.93|491.13|494.02|491.22|493.93|491.13|0
1656548760000|2022-06-30 00:26:00|493.84|491.04|493.75|490.95|493.84|491.04|493.75|490.95|0
1656548770000|2022-06-30 00:26:10|493.65|490.85|493.75|490.95|493.75|490.95|493.65|490.85|0
1656548780000|2022-06-30 00:26:20|493.65|490.85|493.93|491.13|493.93|491.13|493.65|490.85|0
1656548790000|2022-06-30 00:26:30|494.02|491.22|494.02|491.22|494.02|491.22|494.02|491.22|0
1656548800000|2022-06-30 00:26:40|493.84|491.04|494.12|491.32|494.12|491.32|493.84|491.04|0
1656548810000|2022-06-30 00:26:50|494.02|491.22|493.75|490.95|494.02|491.22|493.75|490.95|0
1656548820000|2022-06-30 00:27:00|493.84|491.04|493.75|490.95|493.84|491.04|493.75|490.95|0
1656548830000|2022-06-30 00:27:10|493.84|491.04|493.93|491.13|493.93|491.13|493.84|491.04|0
1656548840000|2022-06-30 00:27:20|493.84|491.04|493.56|490.76|493.84|491.04|493.56|490.76|0
1656548850000|2022-06-30 00:27:30|493.46|490.66|493.46|490.66|493.46|490.66|493.46|490.66|0
1656548860000|2022-06-30 00:27:40|493.56|490.76|493.65|490.85|493.65|490.85|493.46|490.66|0
1656548870000|2022-06-30 00:27:50|493.75|490.95|493.93|491.13|493.93|491.13|493.75|490.95|0
1656548880000|2022-06-30 00:28:00|493.84|491.04|493.65|490.85|493.84|491.04|493.65|490.85|0
1656548890000|2022-06-30 00:28:10|493.75|490.95|493.75|490.95|493.84|491.04|493.75|490.95|0
1656548900000|2022-06-30 00:28:20|493.56|490.76|493.75|490.95|493.75|490.95|493.56|490.76|0
1656548910000|2022-06-30 00:28:30|493.74|490.94|493.84|491.04|493.84|491.04|493.74|490.94|0
1656548920000|2022-06-30 00:28:40|493.56|490.76|493.56|490.76|493.56|490.76|493.46|490.66|0
1656548930000|2022-06-30 00:28:50|493.46|490.66|493.27|490.47|493.46|490.66|493.18|490.38|0
1656548940000|2022-06-30 00:29:00|493.18|490.38|493.08|490.28|493.27|490.47|493.08|490.28|0
1656548950000|2022-06-30 00:29:10|492.9|490.1|492.71|489.91|492.9|490.1|492.71|489.91|0
1656548960000|2022-06-30 00:29:20|492.52|489.72|492.9|490.1|492.9|490.1|492.52|489.72|0
1656548970000|2022-06-30 00:29:30|492.81|490.01|492.9|490.1|492.9|490.1|492.81|490.01|0
1656548980000|2022-06-30 00:29:40|493.08|490.28|493.08|490.28|493.08|490.28|492.99|490.19|0
1656548990000|2022-06-30 00:29:50|493.27|490.47|493.46|490.66|493.46|490.66|493.27|490.47|0
1656549000000|2022-06-30 00:30:00|493.27|490.47|492.71|489.91|493.27|490.47|492.71|489.91|0
1656549010000|2022-06-30 00:30:10|492.52|489.72|492.52|489.72|492.62|489.82|492.52|489.72|0
1656549020000|2022-06-30 00:30:20|492.43|489.63|492.15|489.35|492.43|489.63|492.15|489.35|0
1656549030000|2022-06-30 00:30:30|492.43|489.63|492.33|489.53|492.52|489.72|492.33|489.53|0
1656549040000|2022-06-30 00:30:40|492.52|489.72|492.33|489.53|492.52|489.72|492.24|489.44|0
1656549050000|2022-06-30 00:30:50|492.24|489.44|492.15|489.35|492.24|489.44|492.15|489.35|0
1656549060000|2022-06-30 00:31:00|492.33|489.53|491.77|488.97|492.33|489.53|491.77|488.97|0
1656549070000|2022-06-30 00:31:10|492.15|489.35|492.52|489.72|492.52|489.72|492.15|489.35|0
1656549080000|2022-06-30 00:31:20|492.71|489.91|492.15|489.35|492.71|489.91|491.96|489.16|0
1656549090000|2022-06-30 00:31:30|492.62|489.82|492.52|489.72|492.62|489.82|492.43|489.63|0
1656549100000|2022-06-30 00:31:40|492.62|489.82|492.81|490.01|492.81|490.01|492.52|489.72|0
1656549110000|2022-06-30 00:31:50|492.9|490.1|492.99|490.19|493.08|490.28|492.9|490.1|0
1656549120000|2022-06-30 00:32:00|492.81|490.01|493.08|490.28|493.08|490.28|492.81|490.01|0
1656549130000|2022-06-30 00:32:10|493.27|490.47|493.27|490.47|493.27|490.47|493.27|490.47|0
1656549140000|2022-06-30 00:32:20|493.08|490.28|493.83|491.03|493.83|491.03|493.08|490.28|0
1656549150000|2022-06-30 00:32:30|493.65|490.85|493.83|491.03|493.83|491.03|493.65|490.85|0
1656549160000|2022-06-30 00:32:40|494.02|491.22|493.65|490.85|494.02|491.22|493.65|490.85|0
1656549170000|2022-06-30 00:32:50|494.02|491.22|493.65|490.85|494.02|491.22|493.65|490.85|0
1656549180000|2022-06-30 00:33:00|493.83|491.03|493.83|491.03|493.93|491.13|493.83|491.03|0
1656549190000|2022-06-30 00:33:10|493.93|491.13|493.93|491.13|493.93|491.13|493.83|491.03|0
1656549200000|2022-06-30 00:33:20|494.02|491.22|493.83|491.03|494.02|491.22|493.65|490.85|0
1656549210000|2022-06-30 00:33:30|493.93|491.13|493.83|491.03|494.02|491.22|493.74|490.94|0
1656549220000|2022-06-30 00:33:40|493.74|490.94|493.74|490.94|493.74|490.94|493.65|490.85|0
1656549230000|2022-06-30 00:33:50|493.65|490.85|493.83|491.03|493.83|491.03|493.65|490.85|0
1656549240000|2022-06-30 00:34:00|493.74|490.94|494.02|491.22|494.02|491.22|493.74|490.94|0
1656549250000|2022-06-30 00:34:10|493.93|491.13|494.02|491.22|494.02|491.22|493.83|491.03|0
1656549260000|2022-06-30 00:34:20|494.21|491.41|494.21|491.41|494.21|491.41|494.21|491.41|0
1656549270000|2022-06-30 00:34:30|494.02|491.22|494.21|491.41|494.4|491.6|494.02|491.22|0
1656549280000|2022-06-30 00:34:40|494.02|491.22|494.12|491.32|494.12|491.32|494.02|491.22|0
1656549290000|2022-06-30 00:34:50|494.02|491.22|494.12|491.32|494.12|491.32|494.02|491.22|0
1656549300000|2022-06-30 00:35:00|494.02|491.22|494.02|491.22|494.02|491.22|494.02|491.22|0
1656549310000|2022-06-30 00:35:10|493.93|491.13|493.93|491.13|494.02|491.22|493.93|491.13|0
1656549320000|2022-06-30 00:35:20|494.02|491.22|493.64|490.84|494.02|491.22|493.64|490.84|0
1656549330000|2022-06-30 00:35:30|493.74|490.94|493.64|490.84|493.74|490.94|493.64|490.84|0
1656549340000|2022-06-30 00:35:40|493.83|491.03|493.93|491.13|493.93|491.13|493.74|490.94|0
1656549350000|2022-06-30 00:35:50|493.64|490.84|493.93|491.13|493.93|491.13|493.64|490.84|0
1656549360000|2022-06-30 00:36:00|493.74|490.94|493.74|490.94|493.74|490.94|493.64|490.84|0
1656549370000|2022-06-30 00:36:10|493.64|490.84|493.74|490.94|493.74|490.94|493.64|490.84|0
1656549380000|2022-06-30 00:36:20|493.64|490.84|493.83|491.03|493.83|491.03|493.55|490.75|0
1656549390000|2022-06-30 00:36:30|493.74|490.94|494.02|491.22|494.02|491.22|493.74|490.94|0
1656549400000|2022-06-30 00:36:40|493.93|491.13|493.93|491.13|493.93|491.13|493.93|491.13|0
1656549410000|2022-06-30 00:36:50|493.64|490.84|493.64|490.84|493.64|490.84|493.55|490.75|0
1656549420000|2022-06-30 00:37:00|493.55|490.75|493.64|490.84|493.64|490.84|493.55|490.75|0
1656549430000|2022-06-30 00:37:10|493.46|490.66|493.27|490.47|493.46|490.66|493.27|490.47|0
1656549440000|2022-06-30 00:37:20|493.46|490.66|493.55|490.75|493.55|490.75|493.46|490.66|0
1656549450000|2022-06-30 00:37:30|493.64|490.84|493.74|490.94|493.74|490.94|493.64|490.84|0
1656549460000|2022-06-30 00:37:40|493.83|491.03|493.46|490.66|493.83|491.03|493.46|490.66|0
1656549470000|2022-06-30 00:37:50|493.08|490.28|492.89|490.09|493.08|490.28|492.89|490.09|0
1656549480000|2022-06-30 00:38:00|492.8|490|492.62|489.82|492.8|490|492.62|489.82|0
1656549490000|2022-06-30 00:38:10|492.71|489.91|492.71|489.91|492.71|489.91|492.71|489.91|0
1656549500000|2022-06-30 00:38:20|492.62|489.82|492.62|489.82|492.71|489.91|492.62|489.82|0
1656549510000|2022-06-30 00:38:30|492.52|489.72|492.62|489.82|492.62|489.82|492.52|489.72|0
1656549520000|2022-06-30 00:38:40|492.71|489.91|492.71|489.91|492.8|490|492.71|489.91|0
1656549540000|2022-06-30 00:39:00|492.52|489.72|492.71|489.91|492.71|489.91|492.52|489.72|0
1656549550000|2022-06-30 00:39:10|492.99|490.19|493.46|490.66|493.46|490.66|492.99|490.19|0
1656549560000|2022-06-30 00:39:20|493.27|490.47|493.46|490.66|493.46|490.66|493.27|490.47|0
1656549570000|2022-06-30 00:39:30|493.64|490.84|493.37|490.57|493.64|490.84|493.37|490.57|0
1656549580000|2022-06-30 00:39:40|493.55|490.75|493.55|490.75|493.55|490.75|493.55|490.75|0
1656549590000|2022-06-30 00:39:50|493.64|490.84|493.55|490.75|493.64|490.84|493.55|490.75|0
1656549600000|2022-06-30 00:40:00|493.46|490.66|492.89|490.09|493.46|490.66|492.89|490.09|0
1656549610000|2022-06-30 00:40:10|492.99|490.19|492.89|490.09|492.99|490.19|492.89|490.09|0
1656549620000|2022-06-30 00:40:20|492.7|489.9|492.8|490|492.8|490|492.7|489.9|0
1656549630000|2022-06-30 00:40:30|492.7|489.9|492.7|489.9|492.7|489.9|492.7|489.9|0
1656549640000|2022-06-30 00:40:40|492.52|489.72|492.43|489.63|492.52|489.72|492.33|489.53|0
1656549650000|2022-06-30 00:40:50|492.33|489.53|492.33|489.53|492.33|489.53|492.33|489.53|0
1656549660000|2022-06-30 00:41:00|492.43|489.63|492.52|489.72|492.52|489.72|492.33|489.53|0
1656549670000|2022-06-30 00:41:10|492.43|489.63|492.43|489.63|492.43|489.63|492.43|489.63|0
1656549680000|2022-06-30 00:41:20|492.7|489.9|492.7|489.9|492.7|489.9|492.7|489.9|0
1656549690000|2022-06-30 00:41:30|492.52|489.72|492.52|489.72|492.52|489.72|492.52|489.72|0
1656549700000|2022-06-30 00:41:40|492.61|489.81|492.52|489.72|492.7|489.9|492.52|489.72|0
1656549710000|2022-06-30 00:41:50|492.61|489.81|492.33|489.53|492.61|489.81|492.33|489.53|0
1656549720000|2022-06-30 00:42:00|492.14|489.34|491.86|489.06|492.14|489.34|491.86|489.06|0
1656549730000|2022-06-30 00:42:10|491.58|488.78|491.77|488.97|491.95|489.15|491.58|488.78|0
1656549750000|2022-06-30 00:42:30|491.39|488.59|491.49|488.69|491.49|488.69|491.39|488.59|0
1656549760000|2022-06-30 00:42:40|491.39|488.59|491.3|488.5|491.39|488.59|491.2|488.4|0
1656549770000|2022-06-30 00:42:50|491.2|488.4|491.3|488.5|491.39|488.59|491.2|488.4|0
1656549780000|2022-06-30 00:43:00|491.2|488.4|491.2|488.4|491.2|488.4|491.2|488.4|0
1656549790000|2022-06-30 00:43:10|491.39|488.59|491.77|488.97|491.77|488.97|491.39|488.59|0
1656549800000|2022-06-30 00:43:20|491.39|488.59|491.58|488.78|491.58|488.78|491.39|488.59|0
1656549810000|2022-06-30 00:43:30|491.68|488.88|491.68|488.88|491.68|488.88|491.68|488.88|0
1656549820000|2022-06-30 00:43:40|491.77|488.97|491.86|489.06|491.86|489.06|491.77|488.97|0
1656549830000|2022-06-30 00:43:50|491.68|488.88|491.77|488.97|491.77|488.97|491.68|488.88|0
1656549840000|2022-06-30 00:44:00|491.86|489.06|491.3|488.5|491.86|489.06|491.3|488.5|0
1656549850000|2022-06-30 00:44:10|491.11|488.31|491.2|488.4|491.2|488.4|491.02|488.22|0
1656549860000|2022-06-30 00:44:20|491.11|488.31|491.49|488.69|491.49|488.69|491.02|488.22|0
1656549870000|2022-06-30 00:44:30|491.39|488.59|491.49|488.69|491.49|488.69|491.3|488.5|0
1656549880000|2022-06-30 00:44:40|491.39|488.59|491.58|488.78|491.58|488.78|491.39|488.59|0
1656549890000|2022-06-30 00:44:50|491.77|488.97|491.58|488.78|491.77|488.97|491.58|488.78|0
1656549900000|2022-06-30 00:45:00|491.39|488.59|491.49|488.69|491.49|488.69|491.39|488.59|0
1656549910000|2022-06-30 00:45:10|491.2|488.4|491.3|488.5|491.3|488.5|491.11|488.31|0
1656549920000|2022-06-30 00:45:20|491.49|488.69|491.68|488.88|491.68|488.88|491.49|488.69|0
1656549930000|2022-06-30 00:45:30|491.77|488.97|491.95|489.15|491.95|489.15|491.77|488.97|0
1656549940000|2022-06-30 00:45:40|491.86|489.06|491.95|489.15|491.95|489.15|491.77|488.97|0
1656549950000|2022-06-30 00:45:50|491.86|489.06|491.95|489.15|491.95|489.15|491.86|489.06|0
1656549960000|2022-06-30 00:46:00|492.05|489.25|491.95|489.15|492.14|489.34|491.95|489.15|0
1656549970000|2022-06-30 00:46:10|491.77|488.97|491.86|489.06|491.86|489.06|491.77|488.97|0
1656549980000|2022-06-30 00:46:20|491.95|489.15|491.86|489.06|491.95|489.15|491.77|488.97|0
1656549990000|2022-06-30 00:46:30|491.77|488.97|491.86|489.06|491.95|489.15|491.77|488.97|0
1656550000000|2022-06-30 00:46:40|491.76|488.96|491.76|488.96|491.86|489.06|491.76|488.96|0
1656550010000|2022-06-30 00:46:50|491.86|489.06|491.95|489.15|491.95|489.15|491.86|489.06|0
1656550020000|2022-06-30 00:47:00|491.86|489.06|491.86|489.06|491.95|489.15|491.86|489.06|0
1656550030000|2022-06-30 00:47:10|492.14|489.34|492.14|489.34|492.14|489.34|492.14|489.34|0
1656550050000|2022-06-30 00:47:30|492.33|489.53|492.51|489.71|492.51|489.71|492.33|489.53|0
1656550060000|2022-06-30 00:47:40|492.42|489.62|492.51|489.71|492.51|489.71|492.42|489.62|0
1656550070000|2022-06-30 00:47:50|492.24|489.44|492.24|489.44|492.24|489.44|492.24|489.44|0
1656550080000|2022-06-30 00:48:00|492.33|489.53|492.33|489.53|492.33|489.53|492.24|489.44|0
1656550090000|2022-06-30 00:48:10|492.51|489.71|492.89|490.09|492.89|490.09|492.51|489.71|0
1656550100000|2022-06-30 00:48:20|492.8|490|492.8|490|492.8|490|492.8|490|0
1656550110000|2022-06-30 00:48:30|492.89|490.09|493.36|490.56|493.36|490.56|492.89|490.09|0
1656550120000|2022-06-30 00:48:40|493.26|490.46|493.08|490.28|493.26|490.46|493.08|490.28|0
1656550130000|2022-06-30 00:48:50|493.26|490.46|492.7|489.9|493.26|490.46|492.7|489.9|0
1656550140000|2022-06-30 00:49:00|492.89|490.09|492.99|490.19|492.99|490.19|492.89|490.09|0
1656550150000|2022-06-30 00:49:10|493.08|490.28|492.89|490.09|493.08|490.28|492.89|490.09|0
1656550160000|2022-06-30 00:49:20|493.08|490.28|492.8|490|493.08|490.28|492.8|490|0
1656550170000|2022-06-30 00:49:30|492.7|489.9|492.8|490|492.8|490|492.7|489.9|0
1656550180000|2022-06-30 00:49:40|492.89|490.09|492.8|490|492.89|490.09|492.8|490|0
1656550190000|2022-06-30 00:49:50|492.7|489.9|493.08|490.28|493.08|490.28|492.7|489.9|0
1656550200000|2022-06-30 00:50:00|493.17|490.37|493.26|490.46|493.26|490.46|493.17|490.37|0
1656550210000|2022-06-30 00:50:10|493.17|490.37|493.26|490.46|493.26|490.46|493.17|490.37|0
1656550220000|2022-06-30 00:50:20|493.17|490.37|493.08|490.28|493.17|490.37|493.08|490.28|0
1656550230000|2022-06-30 00:50:30|493.17|490.37|492.8|490|493.17|490.37|492.7|489.9|0
1656550240000|2022-06-30 00:50:40|492.89|490.09|492.89|490.09|492.89|490.09|492.89|490.09|0
1656550250000|2022-06-30 00:50:50|492.8|490|492.8|490|492.8|490|492.8|490|0
1656550260000|2022-06-30 00:51:00|492.7|489.9|492.7|489.9|492.7|489.9|492.61|489.81|0
1656550280000|2022-06-30 00:51:20|492.99|490.19|493.08|490.28|493.08|490.28|492.89|490.09|0
1656550290000|2022-06-30 00:51:30|493.26|490.46|493.45|490.65|493.45|490.65|493.26|490.46|0
1656550310000|2022-06-30 00:51:50|493.36|490.56|493.26|490.46|493.36|490.56|493.26|490.46|0
1656550320000|2022-06-30 00:52:00|492.99|490.19|493.08|490.28|493.08|490.28|492.99|490.19|0
1656550330000|2022-06-30 00:52:10|492.99|490.19|493.08|490.28|493.08|490.28|492.99|490.19|0
1656550340000|2022-06-30 00:52:20|492.99|490.19|492.8|490|492.99|490.19|492.7|489.9|0
1656550350000|2022-06-30 00:52:30|492.89|490.09|492.99|490.19|493.08|490.28|492.89|490.09|0
1656550360000|2022-06-30 00:52:40|493.08|490.28|493.17|490.37|493.17|490.37|493.08|490.28|0
1656550370000|2022-06-30 00:52:50|493.26|490.46|493.17|490.37|493.36|490.56|493.08|490.28|0
1656550380000|2022-06-30 00:53:00|492.99|490.19|493.08|490.28|493.08|490.28|492.89|490.09|0
1656550400000|2022-06-30 00:53:20|492.8|490|492.8|490|492.8|490|492.8|490|0
1656550410000|2022-06-30 00:53:30|492.89|490.09|492.89|490.09|492.89|490.09|492.7|489.9|0
1656550420000|2022-06-30 00:53:40|492.7|489.9|492.89|490.09|492.89|490.09|492.7|489.9|0
1656550430000|2022-06-30 00:53:50|493.08|490.28|492.89|490.09|493.08|490.28|492.89|490.09|0
1656550440000|2022-06-30 00:54:00|493.08|490.28|493.83|491.03|493.83|491.03|493.08|490.28|0
1656550450000|2022-06-30 00:54:10|494.01|491.21|494.2|491.4|494.2|491.4|494.01|491.21|0
1656550460000|2022-06-30 00:54:20|493.92|491.12|494.01|491.21|494.01|491.21|493.92|491.12|0
1656550470000|2022-06-30 00:54:30|493.92|491.12|494.2|491.4|494.2|491.4|493.92|491.12|0
1656550480000|2022-06-30 00:54:40|494.01|491.21|494.11|491.31|494.11|491.31|493.92|491.12|0
1656550490000|2022-06-30 00:54:50|494.01|491.21|493.92|491.12|494.01|491.21|493.92|491.12|0
1656550500000|2022-06-30 00:55:00|494.01|491.21|494.3|491.5|494.39|491.59|494.01|491.21|0
1656550510000|2022-06-30 00:55:10|494.2|491.4|494.2|491.4|494.3|491.5|494.2|491.4|0
1656550520000|2022-06-30 00:55:20|493.83|491.03|493.83|491.03|493.83|491.03|493.64|490.84|0
1656550530000|2022-06-30 00:55:30|493.92|491.12|493.83|491.03|493.92|491.12|493.64|490.84|0
1656550540000|2022-06-30 00:55:40|494.2|491.4|493.92|491.12|494.2|491.4|493.83|491.03|0
1656550550000|2022-06-30 00:55:50|493.83|491.03|493.83|491.03|493.83|491.03|493.64|490.84|0
1656550560000|2022-06-30 00:56:00|494.01|491.21|494.2|491.4|494.2|491.4|494.01|491.21|0
1656550570000|2022-06-30 00:56:10|493.74|490.94|494.01|491.21|494.01|491.21|493.74|490.94|0
1656550580000|2022-06-30 00:56:20|493.64|490.84|493.74|490.94|493.74|490.94|493.64|490.84|0
1656550590000|2022-06-30 00:56:30|493.64|490.84|493.36|490.56|493.64|490.84|493.36|490.56|0
1656550600000|2022-06-30 00:56:40|493.26|490.46|493.36|490.56|493.36|490.56|493.26|490.46|0
1656550610000|2022-06-30 00:56:50|493.26|490.46|493.36|490.56|493.36|490.56|493.26|490.46|0
1656550620000|2022-06-30 00:57:00|493.26|490.46|493.17|490.37|493.26|490.46|493.07|490.27|0
1656550630000|2022-06-30 00:57:10|493.26|490.46|493.07|490.27|493.26|490.46|493.07|490.27|0
1656550640000|2022-06-30 00:57:20|493.17|490.37|493.07|490.27|493.17|490.37|493.07|490.27|0
1656550660000|2022-06-30 00:57:40|493.36|490.56|493.64|490.84|493.64|490.84|493.36|490.56|0
1656550680000|2022-06-30 00:58:00|493.45|490.65|493.45|490.65|493.45|490.65|493.45|490.65|0
1656550690000|2022-06-30 00:58:10|493.26|490.46|493.36|490.56|493.45|490.65|493.26|490.46|0
1656550700000|2022-06-30 00:58:20|493.45|490.65|493.45|490.65|493.45|490.65|493.45|490.65|0
1656550710000|2022-06-30 00:58:30|493.36|490.56|493.45|490.65|493.45|490.65|493.36|490.56|0
1656550720000|2022-06-30 00:58:40|493.36|490.56|493.17|490.37|493.36|490.56|493.17|490.37|0
1656550730000|2022-06-30 00:58:50|493.36|490.56|493.36|490.56|493.36|490.56|493.36|490.56|0
1656550740000|2022-06-30 00:59:00|493.26|490.46|493.17|490.37|493.26|490.46|493.17|490.37|0
1656550750000|2022-06-30 00:59:10|493.26|490.46|493.26|490.46|493.26|490.46|493.26|490.46|0
1656550760000|2022-06-30 00:59:20|493.07|490.27|493.26|490.46|493.26|490.46|493.07|490.27|0
1656550770000|2022-06-30 00:59:30|493.17|490.37|493.17|490.37|493.17|490.37|493.17|490.37|0
1656550780000|2022-06-30 00:59:40|493.45|490.65|493.45|490.65|493.45|490.65|493.36|490.56|0
1656550800000|2022-06-30 01:00:00|493.82|491.02|493.82|491.02|493.82|491.02|493.82|491.02|0
1656550810000|2022-06-30 01:00:10|494.01|491.21|494.39|491.59|494.39|491.59|494.01|491.21|0
1656550830000|2022-06-30 01:00:30|495.14|492.34|495.14|492.34|495.14|492.34|495.14|492.34|0
1656550840000|2022-06-30 01:00:40|495.43|492.63|495.7|492.9|495.89|493.09|495.43|492.63|0
1656550850000|2022-06-30 01:00:50|495.61|492.81|495.99|493.19|495.99|493.19|495.52|492.72|0
1656550860000|2022-06-30 01:01:00|496.27|493.47|496.08|493.28|496.27|493.47|496.08|493.28|0
1656550870000|2022-06-30 01:01:10|496.18|493.38|496.18|493.38|496.27|493.47|496.18|493.38|0
1656550880000|2022-06-30 01:01:20|496.27|493.47|495.99|493.19|496.27|493.47|495.99|493.19|0
1656550890000|2022-06-30 01:01:30|496.27|493.47|496.18|493.38|496.27|493.47|496.18|493.38|0
1656550900000|2022-06-30 01:01:40|496.08|493.28|496.18|493.38|496.46|493.66|496.08|493.28|0
1656550910000|2022-06-30 01:01:50|496.08|493.28|496.08|493.28|496.18|493.38|496.08|493.28|0
1656550920000|2022-06-30 01:02:00|495.89|493.09|495.52|492.72|495.89|493.09|495.52|492.72|0
1656550930000|2022-06-30 01:02:10|495.7|492.9|495.52|492.72|495.8|493|495.52|492.72|0
1656550940000|2022-06-30 01:02:20|495.7|492.9|495.24|492.44|495.7|492.9|495.24|492.44|0
1656550950000|2022-06-30 01:02:30|495.33|492.53|495.33|492.53|495.33|492.53|495.33|492.53|0
1656550960000|2022-06-30 01:02:40|495.14|492.34|495.33|492.53|495.33|492.53|495.14|492.34|0
1656550970000|2022-06-30 01:02:50|495.24|492.44|495.7|492.9|495.7|492.9|495.14|492.34|0
1656550980000|2022-06-30 01:03:00|496.08|493.28|496.18|493.38|496.18|493.38|496.08|493.28|0
1656550990000|2022-06-30 01:03:10|496.08|493.28|496.18|493.38|496.18|493.38|495.89|493.09|0
1656551000000|2022-06-30 01:03:20|496.08|493.28|496.18|493.38|496.18|493.38|495.89|493.09|0
1656551010000|2022-06-30 01:03:30|496.08|493.28|496.27|493.47|496.27|493.47|496.08|493.28|0
1656551020000|2022-06-30 01:03:40|496.18|493.38|496.27|493.47|496.27|493.47|496.18|493.38|0
1656551030000|2022-06-30 01:03:50|496.08|493.28|496.08|493.28|496.08|493.28|496.08|493.28|0
1656551040000|2022-06-30 01:04:00|496.18|493.38|496.18|493.38|496.27|493.47|496.08|493.28|0
1656551050000|2022-06-30 01:04:10|495.89|493.09|495.61|492.81|495.89|493.09|495.61|492.81|0
1656551060000|2022-06-30 01:04:20|495.51|492.71|495.42|492.62|495.61|492.81|495.42|492.62|0
1656551070000|2022-06-30 01:04:30|495.51|492.71|495.61|492.81|495.61|492.81|495.33|492.53|0
1656551080000|2022-06-30 01:04:40|495.7|492.9|496.08|493.28|496.18|493.38|495.7|492.9|0
1656551090000|2022-06-30 01:04:50|496.27|493.47|496.18|493.38|496.27|493.47|496.18|493.38|0
1656551100000|2022-06-30 01:05:00|496.27|493.47|495.7|492.9|496.27|493.47|495.7|492.9|0
1656551110000|2022-06-30 01:05:10|495.61|492.81|495.51|492.71|495.61|492.81|495.51|492.71|0
1656551120000|2022-06-30 01:05:20|495.7|492.9|495.51|492.71|495.7|492.9|495.51|492.71|0
1656551130000|2022-06-30 01:05:30|495.7|492.9|495.51|492.71|495.99|493.19|495.51|492.71|0
1656551140000|2022-06-30 01:05:40|495.42|492.62|495.14|492.34|495.42|492.62|495.14|492.34|0
1656551150000|2022-06-30 01:05:50|495.33|492.53|495.14|492.34|495.42|492.62|495.14|492.34|0
1656551160000|2022-06-30 01:06:00|495.7|492.9|496.08|493.28|496.08|493.28|495.7|492.9|0
1656551170000|2022-06-30 01:06:10|496.27|493.47|496.27|493.47|496.37|493.57|496.27|493.47|0
1656551180000|2022-06-30 01:06:20|496.08|493.28|496.46|493.66|496.46|493.66|496.08|493.28|0
1656551190000|2022-06-30 01:06:30|496.64|493.84|496.83|494.03|496.83|494.03|496.64|493.84|0
1656551200000|2022-06-30 01:06:40|496.93|494.13|497.02|494.22|497.02|494.22|496.93|494.13|0
1656551210000|2022-06-30 01:06:50|496.83|494.03|496.93|494.13|496.93|494.13|496.83|494.03|0
1656551220000|2022-06-30 01:07:00|497.02|494.22|497.21|494.41|497.21|494.41|497.02|494.22|0
1656551230000|2022-06-30 01:07:10|497.02|494.22|496.83|494.03|497.02|494.22|496.83|494.03|0
1656551240000|2022-06-30 01:07:20|497.02|494.22|496.93|494.13|497.12|494.32|496.93|494.13|0
1656551250000|2022-06-30 01:07:30|496.83|494.03|496.55|493.75|496.83|494.03|496.55|493.75|0
1656551260000|2022-06-30 01:07:40|496.83|494.03|497.02|494.22|497.02|494.22|496.83|494.03|0
1656551270000|2022-06-30 01:07:50|497.21|494.41|497.02|494.22|497.21|494.41|497.02|494.22|0
1656551280000|2022-06-30 01:08:00|497.4|494.6|496.64|493.84|497.4|494.6|496.64|493.84|0
1656551290000|2022-06-30 01:08:10|496.45|493.65|496.55|493.75|496.55|493.75|496.45|493.65|0
1656551300000|2022-06-30 01:08:20|496.64|493.84|497.31|494.51|497.31|494.51|496.64|493.84|0
1656551310000|2022-06-30 01:08:30|497.21|494.41|497.02|494.22|497.21|494.41|497.02|494.22|0
1656551320000|2022-06-30 01:08:40|497.21|494.41|497.12|494.32|497.21|494.41|497.12|494.32|0
1656551330000|2022-06-30 01:08:50|497.02|494.22|497.02|494.22|497.02|494.22|497.02|494.22|0
1656551340000|2022-06-30 01:09:00|497.12|494.32|497.02|494.22|497.21|494.41|497.02|494.22|0
1656551350000|2022-06-30 01:09:10|497.12|494.32|496.93|494.13|497.12|494.32|496.93|494.13|0
1656551360000|2022-06-30 01:09:20|497.02|494.22|497.4|494.6|497.4|494.6|497.02|494.22|0
1656551380000|2022-06-30 01:09:40|497.31|494.51|497.21|494.41|497.4|494.6|497.21|494.41|0
1656551390000|2022-06-30 01:09:50|497.4|494.6|497.77|494.97|497.87|495.07|497.4|494.6|0
1656551400000|2022-06-30 01:10:00|497.4|494.6|498.15|495.35|498.15|495.35|497.4|494.6|0
1656551410000|2022-06-30 01:10:10|498.34|495.54|498.15|495.35|498.34|495.54|497.96|495.16|0
1656551420000|2022-06-30 01:10:20|497.96|495.16|497.77|494.97|497.96|495.16|497.77|494.97|0
1656551430000|2022-06-30 01:10:30|497.58|494.78|497.49|494.69|497.58|494.78|497.49|494.69|0
1656551440000|2022-06-30 01:10:40|497.58|494.78|497.77|494.97|497.77|494.97|497.58|494.78|0
1656551450000|2022-06-30 01:10:50|497.68|494.88|497.58|494.78|497.68|494.88|497.58|494.78|0
1656551460000|2022-06-30 01:11:00|497.77|494.97|498.91|496.11|498.91|496.11|497.77|494.97|0
1656551470000|2022-06-30 01:11:10|499.28|496.48|499.09|496.29|499.47|496.67|499.09|496.29|0
1656551480000|2022-06-30 01:11:20|499.19|496.39|499.38|496.58|499.57|496.77|499.19|496.39|0
1656551490000|2022-06-30 01:11:30|499.28|496.48|499.09|496.29|499.28|496.48|499.09|496.29|0
1656551500000|2022-06-30 01:11:40|499.19|496.39|499.09|496.29|499.19|496.39|499|496.2|0
1656551510000|2022-06-30 01:11:50|498.91|496.11|499.09|496.29|499.09|496.29|498.91|496.11|0
1656551520000|2022-06-30 01:12:00|498.91|496.11|499|496.2|499.28|496.48|498.91|496.11|0
1656551530000|2022-06-30 01:12:10|499.19|496.39|498.15|495.35|499.19|496.39|498.15|495.35|0
1656551540000|2022-06-30 01:12:20|498.34|495.54|498.34|495.54|498.34|495.54|498.34|495.54|0
1656551550000|2022-06-30 01:12:30|498.91|496.11|498.72|495.92|498.91|496.11|498.63|495.83|0
1656551560000|2022-06-30 01:12:40|498.53|495.73|498.34|495.54|498.53|495.73|498.34|495.54|0
1656551570000|2022-06-30 01:12:50|498.53|495.73|498.44|495.64|498.53|495.73|498.34|495.54|0
1656551580000|2022-06-30 01:13:00|498.53|495.73|498.72|495.92|498.72|495.92|498.53|495.73|0
1656551590000|2022-06-30 01:13:10|498.81|496.01|498.9|496.1|498.9|496.1|498.72|495.92|0
1656551600000|2022-06-30 01:13:20|498.72|495.92|498.9|496.1|498.9|496.1|498.72|495.92|0
1656551610000|2022-06-30 01:13:30|499|496.2|499.19|496.39|499.28|496.48|499|496.2|0
1656551620000|2022-06-30 01:13:40|499.09|496.29|499.28|496.48|499.28|496.48|499.09|496.29|0
1656551630000|2022-06-30 01:13:50|499.19|496.39|499.09|496.29|499.19|496.39|499.09|496.29|0
1656551640000|2022-06-30 01:14:00|499.19|496.39|499.47|496.67|499.47|496.67|499.19|496.39|0
1656551650000|2022-06-30 01:14:10|499.28|496.48|498.9|496.1|499.28|496.48|498.9|496.1|0
1656551660000|2022-06-30 01:14:20|499|496.2|499.19|496.39|499.28|496.48|499|496.2|0
1656551670000|2022-06-30 01:14:30|499.09|496.29|498.81|496.01|499.09|496.29|498.81|496.01|0
1656551680000|2022-06-30 01:14:40|498.72|495.92|498.9|496.1|498.9|496.1|498.72|495.92|0
1656551690000|2022-06-30 01:14:50|498.72|495.92|498.72|495.92|498.72|495.92|498.72|495.92|0
1656551700000|2022-06-30 01:15:00|498.9|496.1|499.66|496.86|499.66|496.86|498.9|496.1|0
1656551710000|2022-06-30 01:15:10|499.47|496.67|499.57|496.77|499.66|496.86|499.47|496.67|0
1656551720000|2022-06-30 01:15:20|499.47|496.67|499.85|497.05|499.85|497.05|499.47|496.67|0
1656551730000|2022-06-30 01:15:30|499.76|496.96|500.23|497.43|500.23|497.43|499.76|496.96|0
1656551740000|2022-06-30 01:15:40|500.42|497.62|500.42|497.62|500.51|497.71|500.42|497.62|0
1656551750000|2022-06-30 01:15:50|500.33|497.53|500.79|497.99|500.79|497.99|500.23|497.43|0
1656551760000|2022-06-30 01:16:00|500.23|497.43|500.23|497.43|500.6|497.8|500.23|497.43|0
1656551770000|2022-06-30 01:16:10|500.42|497.62|500.23|497.43|500.51|497.71|500.23|497.43|0
1656551780000|2022-06-30 01:16:20|500.42|497.62|500.42|497.62|500.42|497.62|500.32|497.52|0
1656551790000|2022-06-30 01:16:30|500.6|497.8|500.79|497.99|500.79|497.99|500.6|497.8|0
1656551800000|2022-06-30 01:16:40|500.98|498.18|500.6|497.8|500.98|498.18|500.6|497.8|0
1656551810000|2022-06-30 01:16:50|500.7|497.9|500.6|497.8|500.98|498.18|500.6|497.8|0
1656551820000|2022-06-30 01:17:00|500.51|497.71|500.32|497.52|500.51|497.71|500.23|497.43|0
1656551830000|2022-06-30 01:17:10|500.23|497.43|500.6|497.8|500.6|497.8|500.04|497.24|0
1656551840000|2022-06-30 01:17:20|500.42|497.62|500.98|498.18|500.98|498.18|500.42|497.62|0
1656551850000|2022-06-30 01:17:30|501.17|498.37|501.17|498.37|501.36|498.56|501.17|498.37|0
1656551860000|2022-06-30 01:17:40|501.36|498.56|500.98|498.18|501.36|498.56|500.89|498.09|0
1656551870000|2022-06-30 01:17:50|500.89|498.09|500.98|498.18|500.98|498.18|500.79|497.99|0
1656551880000|2022-06-30 01:18:00|501.17|498.37|501.36|498.56|501.36|498.56|501.17|498.37|0
1656551890000|2022-06-30 01:18:10|501.55|498.75|501.36|498.56|501.55|498.75|501.17|498.37|0
1656551900000|2022-06-30 01:18:20|501.55|498.75|501.55|498.75|501.55|498.75|501.55|498.75|0
1656551910000|2022-06-30 01:18:30|500.98|498.18|501.36|498.56|501.36|498.56|500.79|497.99|0
1656551920000|2022-06-30 01:18:40|501.27|498.47|500.98|498.18|501.27|498.47|500.98|498.18|0
1656551930000|2022-06-30 01:18:50|501.17|498.37|501.55|498.75|501.55|498.75|501.17|498.37|0
1656551940000|2022-06-30 01:19:00|501.36|498.56|501.36|498.56|501.36|498.56|501.27|498.47|0
1656551950000|2022-06-30 01:19:10|501.55|498.75|501.55|498.75|501.55|498.75|501.55|498.75|0
1656551960000|2022-06-30 01:19:20|501.36|498.56|501.17|498.37|501.36|498.56|501.17|498.37|0
1656551970000|2022-06-30 01:19:30|500.98|498.18|501.17|498.37|501.17|498.37|500.98|498.18|0
1656551980000|2022-06-30 01:19:40|500.98|498.18|500.79|497.99|500.98|498.18|500.79|497.99|0
1656551990000|2022-06-30 01:19:50|500.89|498.09|500.79|497.99|500.89|498.09|500.79|497.99|0
1656552000000|2022-06-30 01:20:00|500.6|497.8|499.85|497.05|500.6|497.8|499.85|497.05|0
1656552010000|2022-06-30 01:20:10|499.76|496.96|499.85|497.05|499.85|497.05|499.76|496.96|0
1656552020000|2022-06-30 01:20:20|500.04|497.24|499.85|497.05|500.04|497.24|499.66|496.86|0
1656552030000|2022-06-30 01:20:30|500.04|497.24|499.85|497.05|500.04|497.24|499.85|497.05|0
1656552040000|2022-06-30 01:20:40|500.41|497.61|500.41|497.61|500.41|497.61|500.41|497.61|0
1656552050000|2022-06-30 01:20:50|500.23|497.43|499.85|497.05|500.23|497.43|499.85|497.05|0
1656552060000|2022-06-30 01:21:00|499.47|496.67|499.47|496.67|499.66|496.86|499.47|496.67|0
1656552070000|2022-06-30 01:21:10|499.28|496.48|499.28|496.48|499.28|496.48|499.28|496.48|0
1656552080000|2022-06-30 01:21:20|499.38|496.58|499.66|496.86|499.66|496.86|499.38|496.58|0
1656552090000|2022-06-30 01:21:30|499.57|496.77|499.47|496.67|499.57|496.77|499.47|496.67|0
1656552100000|2022-06-30 01:21:40|499.28|496.48|499.28|496.48|499.28|496.48|499.09|496.29|0
1656552110000|2022-06-30 01:21:50|499.09|496.29|499.28|496.48|499.28|496.48|499.09|496.29|0
1656552120000|2022-06-30 01:22:00|499.57|496.77|499.66|496.86|499.66|496.86|499.47|496.67|0
1656552130000|2022-06-30 01:22:10|499.47|496.67|499.38|496.58|499.47|496.67|499.28|496.48|0
1656552140000|2022-06-30 01:22:20|499.47|496.67|499.28|496.48|499.47|496.67|499.28|496.48|0
1656552150000|2022-06-30 01:22:30|499.38|496.58|499.47|496.67|499.47|496.67|499.38|496.58|0
1656552160000|2022-06-30 01:22:40|499.28|496.48|499.28|496.48|499.47|496.67|499.28|496.48|0
1656552170000|2022-06-30 01:22:50|499.38|496.58|499.57|496.77|499.57|496.77|499.38|496.58|0
1656552180000|2022-06-30 01:23:00|499.66|496.86|499.76|496.96|499.76|496.96|499.66|496.86|0
1656552190000|2022-06-30 01:23:10|499.85|497.05|499.85|497.05|499.94|497.14|499.66|496.86|0
1656552200000|2022-06-30 01:23:20|500.04|497.24|499.94|497.14|500.04|497.24|499.94|497.14|0
1656552210000|2022-06-30 01:23:30|499.85|497.05|500.32|497.52|500.32|497.52|499.85|497.05|0
1656552220000|2022-06-30 01:23:40|500.41|497.61|500.79|497.99|500.79|497.99|500.41|497.61|0
1656552230000|2022-06-30 01:23:50|500.98|498.18|500.98|498.18|501.17|498.37|500.98|498.18|0
1656552250000|2022-06-30 01:24:10|500.79|497.99|500.79|497.99|500.79|497.99|500.79|497.99|0
1656552260000|2022-06-30 01:24:20|500.32|497.52|500.32|497.52|500.32|497.52|500.32|497.52|0
1656552270000|2022-06-30 01:24:30|500.22|497.42|500.13|497.33|500.41|497.61|500.13|497.33|0
1656552280000|2022-06-30 01:24:40|500.22|497.42|500.03|497.23|500.22|497.42|500.03|497.23|0
1656552290000|2022-06-30 01:24:50|500.13|497.33|500.03|497.23|500.13|497.33|500.03|497.23|0
1656552300000|2022-06-30 01:25:00|499.85|497.05|500.03|497.23|500.22|497.42|499.85|497.05|0
1656552310000|2022-06-30 01:25:10|500.22|497.42|500.03|497.23|500.22|497.42|500.03|497.23|0
1656552340000|2022-06-30 01:25:40|499.85|497.05|500.22|497.42|500.22|497.42|499.85|497.05|0
1656552350000|2022-06-30 01:25:50|500.41|497.61|500.6|497.8|500.6|497.8|500.41|497.61|0
1656552360000|2022-06-30 01:26:00|500.41|497.61|500.41|497.61|500.41|497.61|500.41|497.61|0
1656552370000|2022-06-30 01:26:10|500.22|497.42|500.32|497.52|500.41|497.61|500.22|497.42|0
1656552380000|2022-06-30 01:26:20|500.22|497.42|500.41|497.61|500.41|497.61|500.22|497.42|0
1656552390000|2022-06-30 01:26:30|500.6|497.8|500.41|497.61|500.6|497.8|500.41|497.61|0
1656552400000|2022-06-30 01:26:40|500.32|497.52|500.13|497.33|500.32|497.52|500.03|497.23|0
1656552410000|2022-06-30 01:26:50|500.03|497.23|499.84|497.04|500.03|497.23|499.84|497.04|0
1656552420000|2022-06-30 01:27:00|499.94|497.14|499.94|497.14|499.94|497.14|499.94|497.14|0
1656552430000|2022-06-30 01:27:10|499.84|497.04|500.03|497.23|500.03|497.23|499.84|497.04|0
1656552440000|2022-06-30 01:27:20|500.32|497.52|500.22|497.42|500.32|497.52|500.22|497.42|0
1656552450000|2022-06-30 01:27:30|500.13|497.33|499.66|496.86|500.13|497.33|499.66|496.86|0
1656552460000|2022-06-30 01:27:40|499.94|497.14|500.03|497.23|500.22|497.42|499.94|497.14|0
1656552470000|2022-06-30 01:27:50|500.22|497.42|500.03|497.23|500.22|497.42|500.03|497.23|0
1656552480000|2022-06-30 01:28:00|500.22|497.42|500.03|497.23|500.22|497.42|500.03|497.23|0
1656552490000|2022-06-30 01:28:10|499.84|497.04|499.84|497.04|499.94|497.14|499.75|496.95|0
1656552500000|2022-06-30 01:28:20|499.66|496.86|499.75|496.95|499.75|496.95|499.66|496.86|0
1656552510000|2022-06-30 01:28:30|499.84|497.04|500.03|497.23|500.03|497.23|499.84|497.04|0
1656552520000|2022-06-30 01:28:40|499.94|497.14|499.84|497.04|500.03|497.23|499.84|497.04|0
1656552530000|2022-06-30 01:28:50|500.03|497.23|499.75|496.95|500.03|497.23|499.75|496.95|0
1656552540000|2022-06-30 01:29:00|499.66|496.86|499.47|496.67|499.66|496.86|499.47|496.67|0
1656552560000|2022-06-30 01:29:20|499.28|496.48|499.38|496.58|499.38|496.58|499.28|496.48|0
1656552570000|2022-06-30 01:29:30|499.28|496.48|499.47|496.67|499.47|496.67|499.28|496.48|0
1656552580000|2022-06-30 01:29:40|499.28|496.48|499.47|496.67|499.47|496.67|499.28|496.48|0
1656552590000|2022-06-30 01:29:50|499.38|496.58|499.47|496.67|499.47|496.67|499.28|496.48|0
1656552600000|2022-06-30 01:30:00|499.28|496.48|499.65|496.85|499.65|496.85|499.28|496.48|0
1656552610000|2022-06-30 01:30:10|500.41|497.61|499.47|496.67|500.41|497.61|499.47|496.67|0
1656552620000|2022-06-30 01:30:20|499.28|496.48|499.28|496.48|499.47|496.67|499.28|496.48|0
1656552630000|2022-06-30 01:30:30|499.09|496.29|499|496.2|499.28|496.48|499|496.2|0
1656552640000|2022-06-30 01:30:40|499.09|496.29|498.43|495.63|499.09|496.29|498.43|495.63|0
1656552650000|2022-06-30 01:30:50|498.24|495.44|497.96|495.16|498.24|495.44|497.86|495.06|0
1656552660000|2022-06-30 01:31:00|498.05|495.25|498.14|495.34|498.14|495.34|498.05|495.25|0
1656552670000|2022-06-30 01:31:10|497.96|495.16|498.52|495.72|498.52|495.72|497.96|495.16|0
1656552680000|2022-06-30 01:31:20|498.62|495.82|498.71|495.91|498.71|495.91|498.62|495.82|0
1656552690000|2022-06-30 01:31:30|498.52|495.72|498.52|495.72|499.09|496.29|498.52|495.72|0
1656552700000|2022-06-30 01:31:40|498.71|495.91|498.9|496.1|498.9|496.1|498.71|495.91|0
1656552710000|2022-06-30 01:31:50|499.09|496.29|498.52|495.72|499.09|496.29|498.52|495.72|0
1656552720000|2022-06-30 01:32:00|498.62|495.82|498.52|495.72|498.62|495.82|498.52|495.72|0
1656552730000|2022-06-30 01:32:10|498.71|495.91|498.81|496.01|498.81|496.01|498.71|495.91|0
1656552740000|2022-06-30 01:32:20|499.19|496.39|499|496.2|499.28|496.48|499|496.2|0
1656552750000|2022-06-30 01:32:30|498.9|496.1|498.52|495.72|498.9|496.1|498.33|495.53|0
1656552760000|2022-06-30 01:32:40|498.33|495.53|498.43|495.63|498.43|495.63|498.33|495.53|0
1656552770000|2022-06-30 01:32:50|498.52|495.72|499|496.2|499|496.2|498.52|495.72|0
1656552780000|2022-06-30 01:33:00|499.09|496.29|498.81|496.01|499.09|496.29|498.81|496.01|0
1656552790000|2022-06-30 01:33:10|498.43|495.63|498.33|495.53|498.43|495.63|498.33|495.53|0
1656552800000|2022-06-30 01:33:20|498.43|495.63|498.62|495.82|498.71|495.91|498.43|495.63|0
1656552810000|2022-06-30 01:33:30|498.33|495.53|498.14|495.34|498.33|495.53|498.14|495.34|0
1656552820000|2022-06-30 01:33:40|498.24|495.44|497.95|495.15|498.33|495.53|497.95|495.15|0
1656552830000|2022-06-30 01:33:50|498.14|495.34|497.95|495.15|498.14|495.34|497.95|495.15|0
1656552840000|2022-06-30 01:34:00|498.05|495.25|498.24|495.44|498.24|495.44|497.95|495.15|0
1656552850000|2022-06-30 01:34:10|498.33|495.53|498.14|495.34|498.33|495.53|498.14|495.34|0
1656552860000|2022-06-30 01:34:20|498.05|495.25|497.86|495.06|498.05|495.25|497.58|494.78|0
1656552870000|2022-06-30 01:34:30|497.49|494.69|497.58|494.78|497.58|494.78|497.39|494.59|0
1656552880000|2022-06-30 01:34:40|497.49|494.69|497.39|494.59|497.49|494.69|497.2|494.4|0
1656552890000|2022-06-30 01:34:50|497.49|494.69|497.77|494.97|498.14|495.34|497.49|494.69|0
1656552900000|2022-06-30 01:35:00|497.58|494.78|497.58|494.78|497.77|494.97|497.58|494.78|0
1656552910000|2022-06-30 01:35:10|497.86|495.06|497.86|495.06|498.14|495.34|497.77|494.97|0
1656552920000|2022-06-30 01:35:20|497.95|495.15|498.05|495.25|498.05|495.25|497.76|494.96|0
1656552930000|2022-06-30 01:35:30|498.24|495.44|498.33|495.53|498.33|495.53|498.14|495.34|0
1656552940000|2022-06-30 01:35:40|498.24|495.44|498.05|495.25|498.33|495.53|498.05|495.25|0
1656552950000|2022-06-30 01:35:50|497.95|495.15|497.95|495.15|497.95|495.15|497.95|495.15|0
1656552960000|2022-06-30 01:36:00|497.58|494.78|497.39|494.59|497.58|494.78|497.39|494.59|0
1656552970000|2022-06-30 01:36:10|497.58|494.78|497.39|494.59|497.58|494.78|497.39|494.59|0
1656552980000|2022-06-30 01:36:20|497.58|494.78|497.39|494.59|497.58|494.78|497.39|494.59|0
1656552990000|2022-06-30 01:36:30|497.58|494.78|497.49|494.69|497.58|494.78|497.49|494.69|0
1656553000000|2022-06-30 01:36:40|497.58|494.78|497.58|494.78|497.58|494.78|497.39|494.59|0
1656553010000|2022-06-30 01:36:50|497.49|494.69|497.39|494.59|497.58|494.78|497.39|494.59|0
1656553020000|2022-06-30 01:37:00|497.11|494.31|496.44|493.64|497.11|494.31|496.26|493.46|0
1656553030000|2022-06-30 01:37:10|496.54|493.74|496.54|493.74|496.54|493.74|496.35|493.55|0
1656553040000|2022-06-30 01:37:20|496.44|493.64|497.2|494.4|497.2|494.4|496.44|493.64|0
1656553050000|2022-06-30 01:37:30|497.11|494.31|497.49|494.69|497.49|494.69|497.11|494.31|0
1656553060000|2022-06-30 01:37:40|497.58|494.78|497.58|494.78|497.58|494.78|497.49|494.69|0
1656553070000|2022-06-30 01:37:50|497.67|494.87|497.48|494.68|497.67|494.87|497.39|494.59|0
1656553080000|2022-06-30 01:38:00|497.58|494.78|496.92|494.12|497.58|494.78|496.92|494.12|0
1656553090000|2022-06-30 01:38:10|497.01|494.21|497.48|494.68|497.48|494.68|497.01|494.21|0
1656553100000|2022-06-30 01:38:20|497.3|494.5|497.48|494.68|497.48|494.68|497.3|494.5|0
1656553110000|2022-06-30 01:38:30|497.58|494.78|497.67|494.87|497.67|494.87|497.58|494.78|0
1656553120000|2022-06-30 01:38:40|497.76|494.96|497.95|495.15|497.95|495.15|497.76|494.96|0
1656553130000|2022-06-30 01:38:50|497.76|494.96|497.95|495.15|498.05|495.25|497.76|494.96|0
1656553140000|2022-06-30 01:39:00|498.14|495.34|497.95|495.15|498.14|495.34|497.95|495.15|0
1656553150000|2022-06-30 01:39:10|498.14|495.34|498.14|495.34|498.14|495.34|497.95|495.15|0
1656553160000|2022-06-30 01:39:20|498.05|495.25|497.76|494.96|498.05|495.25|497.76|494.96|0
1656553170000|2022-06-30 01:39:30|497.57|494.77|497.11|494.31|497.57|494.77|497.11|494.31|0
1656553180000|2022-06-30 01:39:40|497.2|494.4|497.3|494.5|497.39|494.59|497.2|494.4|0
1656553190000|2022-06-30 01:39:50|497.39|494.59|497.39|494.59|497.48|494.68|497.39|494.59|0
1656553200000|2022-06-30 01:40:00|497.67|494.87|497.76|494.96|497.76|494.96|497.48|494.68|0
1656553210000|2022-06-30 01:40:10|497.86|495.06|498.14|495.34|498.24|495.44|497.86|495.06|0
1656553220000|2022-06-30 01:40:20|498.05|495.25|497.48|494.68|498.05|495.25|497.48|494.68|0
1656553230000|2022-06-30 01:40:30|497.39|494.59|497.39|494.59|497.39|494.59|497.39|494.59|0
1656553240000|2022-06-30 01:40:40|497.48|494.68|497.57|494.77|497.57|494.77|497.48|494.68|0
1656553250000|2022-06-30 01:40:50|497.48|494.68|497.39|494.59|497.48|494.68|497.39|494.59|0
1656553260000|2022-06-30 01:41:00|497.67|494.87|497.67|494.87|497.67|494.87|497.48|494.68|0
1656553270000|2022-06-30 01:41:10|497.57|494.77|497.48|494.68|497.67|494.87|497.39|494.59|0
1656553280000|2022-06-30 01:41:20|497.3|494.5|497.39|494.59|497.39|494.59|497.2|494.4|0
1656553290000|2022-06-30 01:41:30|497.48|494.68|497.57|494.77|497.57|494.77|497.48|494.68|0
1656553300000|2022-06-30 01:41:40|497.48|494.68|497.48|494.68|497.48|494.68|497.39|494.59|0
1656553310000|2022-06-30 01:41:50|497.57|494.77|497.67|494.87|497.67|494.87|497.57|494.77|0
1656553320000|2022-06-30 01:42:00|497.76|494.96|497.39|494.59|497.76|494.96|497.39|494.59|0
1656553330000|2022-06-30 01:42:10|497.29|494.49|497.39|494.59|497.39|494.59|497.29|494.49|0
1656553340000|2022-06-30 01:42:20|497.48|494.68|497.76|494.96|497.76|494.96|497.48|494.68|0
1656553350000|2022-06-30 01:42:30|497.57|494.77|497.95|495.15|497.95|495.15|497.57|494.77|0
1656553360000|2022-06-30 01:42:40|498.14|495.34|498.14|495.34|498.14|495.34|498.05|495.25|0
1656553370000|2022-06-30 01:42:50|498.24|495.44|498.14|495.34|498.24|495.44|498.05|495.25|0
1656553380000|2022-06-30 01:43:00|497.95|495.15|498.14|495.34|498.14|495.34|497.95|495.15|0
1656553390000|2022-06-30 01:43:10|498.24|495.44|498.33|495.53|498.33|495.53|498.24|495.44|0
1656553400000|2022-06-30 01:43:20|499.08|496.28|499.27|496.47|499.27|496.47|499.08|496.28|0
1656553410000|2022-06-30 01:43:30|499.08|496.28|498.99|496.19|499.27|496.47|498.99|496.19|0
1656553420000|2022-06-30 01:43:40|499.08|496.28|498.89|496.09|499.08|496.28|498.89|496.09|0
1656553430000|2022-06-30 01:43:50|498.8|496|498.71|495.91|498.8|496|498.71|495.91|0
1656553440000|2022-06-30 01:44:00|498.8|496|498.14|495.34|498.8|496|498.14|495.34|0
1656553450000|2022-06-30 01:44:10|497.86|495.06|497.48|494.68|497.86|495.06|497.48|494.68|0
1656553460000|2022-06-30 01:44:20|497.38|494.58|497.38|494.58|497.38|494.58|497.29|494.49|0
1656553470000|2022-06-30 01:44:30|497.48|494.68|497.2|494.4|497.57|494.77|497.2|494.4|0
1656553480000|2022-06-30 01:44:40|497.38|494.58|497.76|494.96|497.76|494.96|497.38|494.58|0
1656553490000|2022-06-30 01:44:50|497.86|495.06|497.57|494.77|497.86|495.06|497.57|494.77|0
1656553500000|2022-06-30 01:45:00|497.38|494.58|497.57|494.77|497.57|494.77|497.29|494.49|0
1656553510000|2022-06-30 01:45:10|497.29|494.49|497.57|494.77|497.57|494.77|497.29|494.49|0
1656553520000|2022-06-30 01:45:20|497.67|494.87|497.67|494.87|497.76|494.96|497.67|494.87|0
1656553530000|2022-06-30 01:45:30|497.57|494.77|497.2|494.4|497.57|494.77|497.2|494.4|0
1656553540000|2022-06-30 01:45:40|497.11|494.31|497.29|494.49|497.38|494.58|497.01|494.21|0
1656553550000|2022-06-30 01:45:50|497.38|494.58|497.29|494.49|497.38|494.58|497.29|494.49|0
1656553560000|2022-06-30 01:46:00|497.38|494.58|497.2|494.4|497.38|494.58|497.2|494.4|0
1656553570000|2022-06-30 01:46:10|497.38|494.58|497.57|494.77|497.57|494.77|497.38|494.58|0
1656553580000|2022-06-30 01:46:20|497.95|495.15|497.95|495.15|497.95|495.15|497.95|495.15|0
1656553590000|2022-06-30 01:46:30|498.14|495.34|497.95|495.15|498.14|495.34|497.95|495.15|0
1656553600000|2022-06-30 01:46:40|498.14|495.34|498.14|495.34|498.14|495.34|498.14|495.34|0
1656553610000|2022-06-30 01:46:50|497.95|495.15|497.95|495.15|498.05|495.25|497.95|495.15|0
1656553620000|2022-06-30 01:47:00|498.05|495.25|498.05|495.25|498.05|495.25|497.95|495.15|0
1656553630000|2022-06-30 01:47:10|497.86|495.06|497.38|494.58|497.86|495.06|497.29|494.49|0
1656553640000|2022-06-30 01:47:20|497.48|494.68|497.38|494.58|497.48|494.68|497.38|494.58|0
1656553650000|2022-06-30 01:47:30|497.2|494.4|497.2|494.4|497.2|494.4|497.2|494.4|0
1656553660000|2022-06-30 01:47:40|497.01|494.21|497.29|494.49|497.48|494.68|497.01|494.21|0
1656553670000|2022-06-30 01:47:50|497.48|494.68|497.48|494.68|497.48|494.68|497.48|494.68|0
1656553680000|2022-06-30 01:48:00|497.57|494.77|497.19|494.39|497.57|494.77|497.19|494.39|0
1656553690000|2022-06-30 01:48:10|497.01|494.21|497.1|494.3|497.29|494.49|497.01|494.21|0
1656553700000|2022-06-30 01:48:20|496.82|494.02|497.19|494.39|497.19|494.39|496.73|493.93|0
1656553710000|2022-06-30 01:48:30|497.38|494.58|497.38|494.58|497.38|494.58|497.19|494.39|0
1656553720000|2022-06-30 01:48:40|497.57|494.77|497.67|494.87|497.67|494.87|497.48|494.68|0
1656553730000|2022-06-30 01:48:50|497.86|495.06|498.05|495.25|498.05|495.25|497.86|495.06|0
1656553740000|2022-06-30 01:49:00|498.14|495.34|498.42|495.62|498.42|495.62|498.14|495.34|0
1656553750000|2022-06-30 01:49:10|498.33|495.53|498.33|495.53|498.52|495.72|498.33|495.53|0
1656553760000|2022-06-30 01:49:20|498.51|495.71|498.42|495.62|498.51|495.71|498.42|495.62|0
1656553770000|2022-06-30 01:49:30|498.51|495.71|498.33|495.53|498.51|495.71|498.33|495.53|0
1656553780000|2022-06-30 01:49:40|498.42|495.62|498.61|495.81|498.7|495.9|498.42|495.62|0
1656553790000|2022-06-30 01:49:50|498.51|495.71|498.51|495.71|498.61|495.81|498.51|495.71|0
1656553800000|2022-06-30 01:50:00|498.61|495.81|498.14|495.34|498.61|495.81|498.14|495.34|0
1656553810000|2022-06-30 01:50:10|498.24|495.44|497.67|494.87|498.24|495.44|497.67|494.87|0
1656553820000|2022-06-30 01:50:20|497.57|494.77|497.67|494.87|497.67|494.87|497.57|494.77|0
1656553830000|2022-06-30 01:50:30|497.57|494.77|497.67|494.87|497.67|494.87|497.57|494.77|0
1656553840000|2022-06-30 01:50:40|497.76|494.96|497.19|494.39|497.76|494.96|497.19|494.39|0
1656553850000|2022-06-30 01:50:50|497.1|494.3|497.1|494.3|497.19|494.39|497.1|494.3|0
1656553860000|2022-06-30 01:51:00|497.19|494.39|497.29|494.49|497.29|494.49|497.19|494.39|0
1656553870000|2022-06-30 01:51:10|497.38|494.58|497.57|494.77|497.76|494.96|497.38|494.58|0
1656553880000|2022-06-30 01:51:20|497.38|494.58|497.19|494.39|497.38|494.58|497.19|494.39|0
1656553890000|2022-06-30 01:51:30|497.01|494.21|497.38|494.58|497.38|494.58|497.01|494.21|0
1656553900000|2022-06-30 01:51:40|497.29|494.49|497.29|494.49|497.29|494.49|497.19|494.39|0
1656553910000|2022-06-30 01:51:50|497.48|494.68|497.76|494.96|497.76|494.96|497.48|494.68|0
1656553920000|2022-06-30 01:52:00|497.86|495.06|497.67|494.87|497.86|495.06|497.67|494.87|0
1656553930000|2022-06-30 01:52:10|497.57|494.77|497.29|494.49|497.57|494.77|497.29|494.49|0
1656553940000|2022-06-30 01:52:20|497.57|494.77|497.76|494.96|497.76|494.96|497.57|494.77|0
1656553960000|2022-06-30 01:52:40|497.86|495.06|497.95|495.15|498.14|495.34|497.86|495.06|0
1656553970000|2022-06-30 01:52:50|498.14|495.34|497.95|495.15|498.14|495.34|497.95|495.15|0
1656553980000|2022-06-30 01:53:00|497.76|494.96|497.95|495.15|497.95|495.15|497.76|494.96|0
1656553990000|2022-06-30 01:53:10|497.86|495.06|498.05|495.25|498.05|495.25|497.86|495.06|0
1656554000000|2022-06-30 01:53:20|497.95|495.15|498.42|495.62|498.42|495.62|497.95|495.15|0
1656554010000|2022-06-30 01:53:30|498.7|495.9|498.61|495.81|498.7|495.9|498.61|495.81|0
1656554020000|2022-06-30 01:53:40|498.7|495.9|498.32|495.52|498.7|495.9|498.32|495.52|0
1656554030000|2022-06-30 01:53:50|498.42|495.62|498.42|495.62|498.42|495.62|498.14|495.34|0
1656554040000|2022-06-30 01:54:00|498.05|495.25|498.51|495.71|498.51|495.71|498.05|495.25|0
1656554050000|2022-06-30 01:54:10|498.42|495.62|498.51|495.71|498.7|495.9|498.42|495.62|0
1656554060000|2022-06-30 01:54:20|498.32|495.52|498.23|495.43|498.32|495.52|498.14|495.34|0
1656554070000|2022-06-30 01:54:30|498.32|495.52|498.32|495.52|498.42|495.62|498.32|495.52|0
1656554080000|2022-06-30 01:54:40|498.23|495.43|498.7|495.9|498.7|495.9|498.23|495.43|0
1656554090000|2022-06-30 01:54:50|498.89|496.09|498.7|495.9|498.89|496.09|498.7|495.9|0
1656554100000|2022-06-30 01:55:00|498.61|495.81|499.37|496.57|499.37|496.57|498.61|495.81|0
1656554110000|2022-06-30 01:55:10|499.46|496.66|499.27|496.47|499.46|496.66|499.27|496.47|0
1656554120000|2022-06-30 01:55:20|499.65|496.85|499.18|496.38|499.65|496.85|499.18|496.38|0
1656554130000|2022-06-30 01:55:30|499.46|496.66|499.46|496.66|499.46|496.66|499.46|496.66|0
1656554140000|2022-06-30 01:55:40|499.27|496.47|499.46|496.66|499.46|496.66|499.27|496.47|0
1656554150000|2022-06-30 01:55:50|499.27|496.47|499.46|496.66|499.46|496.66|499.27|496.47|0
1656554170000|2022-06-30 01:56:10|499.37|496.57|499.27|496.47|499.37|496.57|499.27|496.47|0
1656554180000|2022-06-30 01:56:20|499.08|496.28|499.08|496.28|499.18|496.38|499.08|496.28|0
1656554190000|2022-06-30 01:56:30|498.99|496.19|498.89|496.09|498.99|496.19|498.89|496.09|0
1656554200000|2022-06-30 01:56:40|499.08|496.28|498.89|496.09|499.08|496.28|498.89|496.09|0
1656554210000|2022-06-30 01:56:50|499.08|496.28|499.18|496.38|499.18|496.38|498.99|496.19|0
1656554220000|2022-06-30 01:57:00|499.46|496.66|499.55|496.75|499.65|496.85|499.37|496.57|0
1656554230000|2022-06-30 01:57:10|499.46|496.66|500.02|497.22|500.21|497.41|499.46|496.66|0
1656554240000|2022-06-30 01:57:20|500.12|497.32|500.21|497.41|500.21|497.41|500.12|497.32|0
1656554250000|2022-06-30 01:57:30|500.4|497.6|500.4|497.6|500.4|497.6|500.4|497.6|0
1656554260000|2022-06-30 01:57:40|500.59|497.79|500.69|497.89|500.69|497.89|500.5|497.7|0
1656554270000|2022-06-30 01:57:50|500.59|497.79|500.59|497.79|500.59|497.79|500.59|497.79|0
1656554280000|2022-06-30 01:58:00|500.78|497.98|500.97|498.17|500.97|498.17|500.78|497.98|0
1656554290000|2022-06-30 01:58:10|500.78|497.98|500.59|497.79|500.78|497.98|500.59|497.79|0
1656554300000|2022-06-30 01:58:20|500.69|497.89|500.31|497.51|500.69|497.89|500.31|497.51|0
1656554310000|2022-06-30 01:58:30|500.21|497.41|500.4|497.6|500.4|497.6|500.21|497.41|0
1656554320000|2022-06-30 01:58:40|500.5|497.7|500.31|497.51|500.5|497.7|500.31|497.51|0
1656554330000|2022-06-30 01:58:50|500.5|497.7|500.59|497.79|500.78|497.98|500.5|497.7|0
1656554340000|2022-06-30 01:59:00|500.31|497.51|500.59|497.79|500.59|497.79|500.31|497.51|0
1656554350000|2022-06-30 01:59:10|500.78|497.98|500.59|497.79|500.78|497.98|500.59|497.79|0
1656554360000|2022-06-30 01:59:20|500.78|497.98|500.97|498.17|500.97|498.17|500.78|497.98|0
1656554370000|2022-06-30 01:59:30|500.88|498.08|500.78|497.98|500.97|498.17|500.78|497.98|0
1656554380000|2022-06-30 01:59:40|500.88|498.08|500.78|497.98|500.97|498.17|500.78|497.98|0
1656554390000|2022-06-30 01:59:50|500.97|498.17|500.97|498.17|501.16|498.36|500.97|498.17|0
1656554400000|2022-06-30 02:00:00|500.4|497.6|500.31|497.51|500.5|497.7|500.31|497.51|0
1656554410000|2022-06-30 02:00:10|500.4|497.6|500.21|497.41|500.4|497.6|500.21|497.41|0
1656554420000|2022-06-30 02:00:20|500.31|497.51|500.21|497.41|500.5|497.7|500.21|497.41|0
1656554430000|2022-06-30 02:00:30|500.02|497.22|500.02|497.22|500.02|497.22|499.93|497.13|0
1656554440000|2022-06-30 02:00:40|499.74|496.94|499.93|497.13|500.02|497.22|499.74|496.94|0
1656554450000|2022-06-30 02:00:50|500.78|497.98|500.4|497.6|500.78|497.98|500.4|497.6|0
1656554460000|2022-06-30 02:01:00|500.59|497.79|500.4|497.6|500.59|497.79|500.4|497.6|0
1656554470000|2022-06-30 02:01:10|500.59|497.79|500.59|497.79|500.59|497.79|500.59|497.79|0
1656554480000|2022-06-30 02:01:20|500.5|497.7|500.4|497.6|500.5|497.7|500.4|497.6|0
1656554490000|2022-06-30 02:01:30|500.21|497.41|500.4|497.6|500.4|497.6|500.21|497.41|0
1656554500000|2022-06-30 02:01:40|500.59|497.79|500.88|498.08|500.97|498.17|500.59|497.79|0
1656554510000|2022-06-30 02:01:50|500.78|497.98|500.78|497.98|500.97|498.17|500.78|497.98|0
1656554520000|2022-06-30 02:02:00|500.59|497.79|500.59|497.79|500.59|497.79|500.4|497.6|0
1656554530000|2022-06-30 02:02:10|500.4|497.6|500.21|497.41|500.4|497.6|500.21|497.41|0
1656554540000|2022-06-30 02:02:20|500.02|497.22|499.83|497.03|500.12|497.32|499.83|497.03|0
1656554550000|2022-06-30 02:02:30|500.02|497.22|499.83|497.03|500.02|497.22|499.83|497.03|0
1656554560000|2022-06-30 02:02:40|500.02|497.22|499.83|497.03|500.02|497.22|499.83|497.03|0
1656554580000|2022-06-30 02:03:00|500.02|497.22|500.12|497.32|500.12|497.32|500.02|497.22|0
1656554590000|2022-06-30 02:03:10|500.4|497.6|500.21|497.41|500.5|497.7|500.21|497.41|0
1656554610000|2022-06-30 02:03:30|500.02|497.22|499.83|497.03|500.02|497.22|499.83|497.03|0
1656554620000|2022-06-30 02:03:40|499.64|496.84|499.45|496.65|499.64|496.84|499.45|496.65|0
1656554630000|2022-06-30 02:03:50|499.55|496.75|499.45|496.65|499.55|496.75|499.45|496.65|0
1656554640000|2022-06-30 02:04:00|499.36|496.56|499.17|496.37|499.36|496.56|499.08|496.28|0
1656554650000|2022-06-30 02:04:10|499.27|496.47|499.08|496.28|499.36|496.56|499.08|496.28|0
1656554660000|2022-06-30 02:04:20|499.27|496.47|499.27|496.47|499.27|496.47|499.27|496.47|0
1656554680000|2022-06-30 02:04:40|499.08|496.28|499.08|496.28|499.17|496.37|499.08|496.28|0
1656554690000|2022-06-30 02:04:50|499.27|496.47|499.17|496.37|499.27|496.47|499.08|496.28|0
1656554700000|2022-06-30 02:05:00|499.08|496.28|498.51|495.71|499.26|496.46|498.51|495.71|0
1656554710000|2022-06-30 02:05:10|498.7|495.9|498.89|496.09|498.89|496.09|498.7|495.9|0
1656554720000|2022-06-30 02:05:20|499.08|496.28|499.26|496.46|499.26|496.46|499.08|496.28|0
1656554730000|2022-06-30 02:05:30|499.36|496.56|499.45|496.65|499.45|496.65|499.26|496.46|0
1656554740000|2022-06-30 02:05:40|499.36|496.56|499.45|496.65|499.45|496.65|499.26|496.46|0
1656554750000|2022-06-30 02:05:50|499.55|496.75|499.55|496.75|499.64|496.84|499.55|496.75|0
1656554760000|2022-06-30 02:06:00|499.45|496.65|499.64|496.84|499.64|496.84|499.45|496.65|0
1656554770000|2022-06-30 02:06:10|499.83|497.03|499.83|497.03|500.02|497.22|499.83|497.03|0
1656554780000|2022-06-30 02:06:20|500.02|497.22|499.83|497.03|500.21|497.41|499.83|497.03|0
1656554790000|2022-06-30 02:06:30|500.02|497.22|500.21|497.41|500.21|497.41|500.02|497.22|0
1656554800000|2022-06-30 02:06:40|500.02|497.22|499.64|496.84|500.02|497.22|499.64|496.84|0
1656554810000|2022-06-30 02:06:50|499.74|496.94|499.36|496.56|499.74|496.94|499.36|496.56|0
1656554820000|2022-06-30 02:07:00|499.08|496.28|499.17|496.37|499.17|496.37|498.98|496.18|0
1656554830000|2022-06-30 02:07:10|499.36|496.56|499.36|496.56|499.45|496.65|499.36|496.56|0
1656554840000|2022-06-30 02:07:20|499.26|496.46|499.64|496.84|499.64|496.84|499.26|496.46|0
1656554850000|2022-06-30 02:07:30|499.74|496.94|499.55|496.75|499.74|496.94|499.55|496.75|0
1656554860000|2022-06-30 02:07:40|499.64|496.84|499.45|496.65|499.64|496.84|499.36|496.56|0
1656554880000|2022-06-30 02:08:00|499.64|496.84|499.45|496.65|499.64|496.84|499.45|496.65|0
1656554890000|2022-06-30 02:08:10|499.36|496.56|499.45|496.65|499.45|496.65|499.26|496.46|0
1656554910000|2022-06-30 02:08:30|499.26|496.46|499.26|496.46|499.36|496.56|499.26|496.46|0
1656554920000|2022-06-30 02:08:40|498.8|496|498.7|495.9|498.89|496.09|498.7|495.9|0
1656554930000|2022-06-30 02:08:50|498.51|495.71|498.51|495.71|498.7|495.9|498.51|495.71|0
1656554940000|2022-06-30 02:09:00|498.61|495.81|498.7|495.9|498.7|495.9|498.61|495.81|0
1656554950000|2022-06-30 02:09:10|498.89|496.09|498.89|496.09|499.07|496.27|498.89|496.09|0
1656554960000|2022-06-30 02:09:20|499.07|496.27|498.89|496.09|499.07|496.27|498.89|496.09|0
1656554970000|2022-06-30 02:09:30|498.7|495.9|498.51|495.71|498.7|495.9|498.51|495.71|0
1656554980000|2022-06-30 02:09:40|498.61|495.81|498.51|495.71|498.7|495.9|498.51|495.71|0
1656554990000|2022-06-30 02:09:50|498.7|495.9|498.51|495.71|498.7|495.9|498.51|495.71|0
1656555000000|2022-06-30 02:10:00|498.32|495.52|498.32|495.52|498.32|495.52|498.13|495.33|0
1656555010000|2022-06-30 02:10:10|498.13|495.33|498.13|495.33|498.13|495.33|498.13|495.33|0
1656555020000|2022-06-30 02:10:20|498.04|495.24|498.51|495.71|498.51|495.71|498.04|495.24|0
1656555040000|2022-06-30 02:10:40|498.7|495.9|498.7|495.9|498.7|495.9|498.51|495.71|0
1656555050000|2022-06-30 02:10:50|498.51|495.71|498.32|495.52|498.51|495.71|498.32|495.52|0
1656555060000|2022-06-30 02:11:00|498.51|495.71|497.94|495.14|498.51|495.71|497.94|495.14|0
1656555070000|2022-06-30 02:11:10|498.04|495.24|497.94|495.14|498.04|495.24|497.94|495.14|0
1656555080000|2022-06-30 02:11:20|497.85|495.05|497.66|494.86|497.94|495.14|497.66|494.86|0
1656555090000|2022-06-30 02:11:30|497.85|495.05|497.75|494.95|497.85|495.05|497.75|494.95|0
1656555100000|2022-06-30 02:11:40|497.85|495.05|497.94|495.14|497.94|495.14|497.85|495.05|0
1656555110000|2022-06-30 02:11:50|497.75|494.95|497.75|494.95|497.75|494.95|497.75|494.95|0
1656555120000|2022-06-30 02:12:00|497.85|495.05|497.85|495.05|497.94|495.14|497.85|495.05|0
1656555130000|2022-06-30 02:12:10|497.75|494.95|498.13|495.33|498.13|495.33|497.75|494.95|0
1656555140000|2022-06-30 02:12:20|497.94|495.14|497.75|494.95|497.94|495.14|497.75|494.95|0
1656555150000|2022-06-30 02:12:30|497.66|494.86|497.56|494.76|497.66|494.86|497.56|494.76|0
1656555160000|2022-06-30 02:12:40|497.38|494.58|497.37|494.57|497.47|494.67|497.37|494.57|0
1656555180000|2022-06-30 02:13:00|497.19|494.39|497.56|494.76|497.56|494.76|497.19|494.39|0
1656555190000|2022-06-30 02:13:10|497.37|494.57|497.37|494.57|497.56|494.76|497.37|494.57|0
1656555200000|2022-06-30 02:13:20|497.56|494.76|497.56|494.76|497.56|494.76|497.47|494.67|0
1656555210000|2022-06-30 02:13:30|497.37|494.57|497.56|494.76|497.56|494.76|497.37|494.57|0
1656555220000|2022-06-30 02:13:40|497.37|494.57|497.47|494.67|497.47|494.67|497.37|494.57|0
1656555230000|2022-06-30 02:13:50|497.56|494.76|497.56|494.76|497.56|494.76|497.56|494.76|0
1656555240000|2022-06-30 02:14:00|497.47|494.67|497.56|494.76|497.56|494.76|497.37|494.57|0
1656555250000|2022-06-30 02:14:10|497.47|494.67|497.37|494.57|497.47|494.67|497.37|494.57|0
1656555260000|2022-06-30 02:14:20|497.19|494.39|497.37|494.57|497.37|494.57|497.19|494.39|0
1656555270000|2022-06-30 02:14:30|497.56|494.76|497.75|494.95|497.75|494.95|497.56|494.76|0
1656555280000|2022-06-30 02:14:40|497.56|494.76|497.56|494.76|497.56|494.76|497.56|494.76|0
1656555290000|2022-06-30 02:14:50|497.75|494.95|497.85|495.05|497.94|495.14|497.75|494.95|0
1656555300000|2022-06-30 02:15:00|497.94|495.14|497.56|494.76|497.94|495.14|497.56|494.76|0
1656555310000|2022-06-30 02:15:10|497.75|494.95|497.47|494.67|497.75|494.95|497.47|494.67|0
1656555320000|2022-06-30 02:15:20|497.56|494.76|497.56|494.76|497.94|495.14|497.56|494.76|0
1656555330000|2022-06-30 02:15:30|497.75|494.95|497.94|495.14|497.94|495.14|497.56|494.76|0
1656555340000|2022-06-30 02:15:40|497.66|494.86|497.75|494.95|497.75|494.95|497.66|494.86|0
1656555350000|2022-06-30 02:15:50|497.94|495.14|497.94|495.14|498.04|495.24|497.94|495.14|0
1656555360000|2022-06-30 02:16:00|498.13|495.33|498.13|495.33|498.13|495.33|498.13|495.33|0
1656555370000|2022-06-30 02:16:10|498.04|495.24|497.94|495.14|498.13|495.33|497.75|494.95|0
1656555380000|2022-06-30 02:16:20|497.85|495.05|497.94|495.14|497.94|495.14|497.75|494.95|0
1656555390000|2022-06-30 02:16:30|497.85|495.05|498.13|495.33|498.13|495.33|497.85|495.05|0
1656555400000|2022-06-30 02:16:40|498.32|495.52|498.13|495.33|498.32|495.52|498.13|495.33|0
1656555410000|2022-06-30 02:16:50|498.32|495.52|498.13|495.33|498.32|495.52|498.13|495.33|0
1656555420000|2022-06-30 02:17:00|498.23|495.43|498.32|495.52|498.32|495.52|498.23|495.43|0
1656555440000|2022-06-30 02:17:20|498.23|495.43|497.94|495.14|498.23|495.43|497.94|495.14|0
1656555450000|2022-06-30 02:17:30|497.85|495.05|497.75|494.95|497.85|495.05|497.75|494.95|0
1656555460000|2022-06-30 02:17:40|497.85|495.05|497.75|494.95|497.85|495.05|497.75|494.95|0
1656555470000|2022-06-30 02:17:50|497.94|495.14|498.13|495.33|498.13|495.33|497.94|495.14|0
1656555490000|2022-06-30 02:18:10|498.04|495.24|497.94|495.14|498.13|495.33|497.94|495.14|0
1656555500000|2022-06-30 02:18:20|498.13|495.33|497.75|494.95|498.13|495.33|497.75|494.95|0
1656555510000|2022-06-30 02:18:30|497.85|495.05|497.94|495.14|497.94|495.14|497.75|494.95|0
1656555520000|2022-06-30 02:18:40|497.75|494.95|497.75|494.95|497.75|494.95|497.75|494.95|0
1656555530000|2022-06-30 02:18:50|497.56|494.76|497.56|494.76|497.56|494.76|497.56|494.76|0
1656555540000|2022-06-30 02:19:00|497.75|494.95|497.75|494.95|497.85|495.05|497.56|494.76|0
1656555550000|2022-06-30 02:19:10|497.94|495.14|497.94|495.14|497.94|495.14|497.75|494.95|0
1656555560000|2022-06-30 02:19:20|497.56|494.76|497.56|494.76|497.56|494.76|497.56|494.76|0
1656555570000|2022-06-30 02:19:30|497.37|494.57|497.37|494.57|497.47|494.67|497.37|494.57|0
1656555580000|2022-06-30 02:19:40|497.56|494.76|497.75|494.95|497.75|494.95|497.56|494.76|0
1656555590000|2022-06-30 02:19:50|497.66|494.86|497.66|494.86|497.66|494.86|497.56|494.76|0
1656555600000|2022-06-30 02:20:00|497.56|494.76|497.56|494.76|497.66|494.86|497.56|494.76|0
1656555610000|2022-06-30 02:20:10|497.66|494.86|497.18|494.38|497.66|494.86|497.18|494.38|0
1656555620000|2022-06-30 02:20:20|497.09|494.29|497|494.2|497.09|494.29|497|494.2|0
1656555630000|2022-06-30 02:20:30|497.28|494.48|497.18|494.38|497.28|494.48|497.18|494.38|0
1656555640000|2022-06-30 02:20:40|497.56|494.76|497.56|494.76|497.56|494.76|497.56|494.76|0
1656555650000|2022-06-30 02:20:50|497.37|494.57|497.56|494.76|497.56|494.76|497.37|494.57|0
1656555660000|2022-06-30 02:21:00|497.75|494.95|497.75|494.95|497.75|494.95|497.75|494.95|0
1656555670000|2022-06-30 02:21:10|497.56|494.76|497.18|494.38|497.66|494.86|497.18|494.38|0
1656555680000|2022-06-30 02:21:20|497.09|494.29|497.18|494.38|497.37|494.57|497.09|494.29|0
1656555690000|2022-06-30 02:21:30|497.28|494.48|497.09|494.29|497.28|494.48|497.09|494.29|0
1656555700000|2022-06-30 02:21:40|496.99|494.19|496.81|494.01|496.99|494.19|496.81|494.01|0
1656555710000|2022-06-30 02:21:50|496.62|493.82|496.81|494.01|496.81|494.01|496.62|493.82|0
1656555720000|2022-06-30 02:22:00|496.62|493.82|496.62|493.82|496.81|494.01|496.62|493.82|0
1656555730000|2022-06-30 02:22:10|496.81|494.01|496.62|493.82|496.81|494.01|496.62|493.82|0
1656555740000|2022-06-30 02:22:20|496.24|493.44|495.86|493.06|496.24|493.44|495.59|492.79|0
1656555750000|2022-06-30 02:22:30|495.96|493.16|496.05|493.25|496.05|493.25|495.96|493.16|0
1656555760000|2022-06-30 02:22:40|496.24|493.44|496.24|493.44|496.24|493.44|496.15|493.35|0
1656555770000|2022-06-30 02:22:50|496.15|493.35|496.05|493.25|496.15|493.35|496.05|493.25|0
1656555780000|2022-06-30 02:23:00|496.24|493.44|496.43|493.63|496.43|493.63|496.24|493.44|0
1656555790000|2022-06-30 02:23:10|496.34|493.54|496.43|493.63|496.43|493.63|496.34|493.54|0
1656555800000|2022-06-30 02:23:20|496.62|493.82|496.81|494.01|496.81|494.01|496.62|493.82|0
1656555810000|2022-06-30 02:23:30|496.62|493.82|496.81|494.01|496.81|494.01|496.62|493.82|0
1656555820000|2022-06-30 02:23:40|496.72|493.92|496.99|494.19|496.99|494.19|496.72|493.92|0
1656555830000|2022-06-30 02:23:50|497.28|494.48|497.18|494.38|497.28|494.48|497.18|494.38|0
1656555840000|2022-06-30 02:24:00|497.28|494.48|497.28|494.48|497.37|494.57|497.28|494.48|0
1656555850000|2022-06-30 02:24:10|497.09|494.29|497.18|494.38|497.18|494.38|496.99|494.19|0
1656555860000|2022-06-30 02:24:20|497.09|494.29|496.99|494.19|497.09|494.29|496.99|494.19|0
1656555870000|2022-06-30 02:24:30|496.72|493.92|496.9|494.1|496.9|494.1|496.72|493.92|0
1656555880000|2022-06-30 02:24:40|496.81|494.01|496.81|494.01|496.9|494.1|496.81|494.01|0
1656555890000|2022-06-30 02:24:50|496.62|493.82|496.53|493.73|496.62|493.82|496.43|493.63|0
1656555900000|2022-06-30 02:25:00|496.43|493.63|496.43|493.63|496.43|493.63|496.24|493.44|0
1656555910000|2022-06-30 02:25:10|496.53|493.73|496.62|493.82|496.81|494.01|496.53|493.73|0
1656555920000|2022-06-30 02:25:20|496.53|493.73|496.53|493.73|496.53|493.73|496.53|493.73|0
1656555930000|2022-06-30 02:25:30|496.71|493.91|496.81|494.01|496.81|494.01|496.43|493.63|0
1656555940000|2022-06-30 02:25:40|496.9|494.1|496.81|494.01|496.9|494.1|496.81|494.01|0
1656555950000|2022-06-30 02:25:50|496.9|494.1|496.9|494.1|496.9|494.1|496.9|494.1|0
1656555960000|2022-06-30 02:26:00|496.8|494|496.71|493.91|496.8|494|496.62|493.82|0
1656555970000|2022-06-30 02:26:10|496.62|493.82|496.8|494|496.8|494|496.43|493.63|0
1656555980000|2022-06-30 02:26:20|496.53|493.73|496.71|493.91|496.71|493.91|496.53|493.73|0
1656555990000|2022-06-30 02:26:30|496.62|493.82|496.62|493.82|496.62|493.82|496.53|493.73|0
1656556000000|2022-06-30 02:26:40|496.71|493.91|496.53|493.73|496.8|494|496.53|493.73|0
1656556010000|2022-06-30 02:26:50|496.62|493.82|496.34|493.54|496.62|493.82|496.34|493.54|0
1656556020000|2022-06-30 02:27:00|496.43|493.63|496.34|493.54|496.43|493.63|496.34|493.54|0
1656556030000|2022-06-30 02:27:10|496.24|493.44|496.05|493.25|496.24|493.44|495.77|492.97|0
1656556040000|2022-06-30 02:27:20|495.96|493.16|495.77|492.97|496.05|493.25|495.77|492.97|0
1656556050000|2022-06-30 02:27:30|495.86|493.06|495.67|492.87|495.86|493.06|495.67|492.87|0
1656556060000|2022-06-30 02:27:40|495.77|492.97|495.67|492.87|495.77|492.97|495.49|492.69|0
1656556070000|2022-06-30 02:27:50|495.58|492.78|495.49|492.69|495.58|492.78|495.49|492.69|0
1656556080000|2022-06-30 02:28:00|495.3|492.5|495.11|492.31|495.3|492.5|495.11|492.31|0
1656556090000|2022-06-30 02:28:10|495.3|492.5|495.3|492.5|495.3|492.5|495.3|492.5|0
1656556100000|2022-06-30 02:28:20|495.11|492.31|495.11|492.31|495.11|492.31|495.11|492.31|0
1656556120000|2022-06-30 02:28:40|495.21|492.41|495.21|492.41|495.3|492.5|495.21|492.41|0
1656556130000|2022-06-30 02:28:50|495.3|492.5|494.92|492.12|495.3|492.5|494.92|492.12|0
1656556150000|2022-06-30 02:29:10|494.73|491.93|494.55|491.75|494.73|491.93|494.55|491.75|0
1656556160000|2022-06-30 02:29:20|494.45|491.65|494.17|491.37|494.45|491.65|494.17|491.37|0
1656556170000|2022-06-30 02:29:30|494.27|491.47|494.36|491.56|494.36|491.56|494.17|491.37|0
1656556180000|2022-06-30 02:29:40|494.45|491.65|494.92|492.12|494.92|492.12|494.45|491.65|0
1656556190000|2022-06-30 02:29:50|494.73|491.93|494.54|491.74|494.73|491.93|494.54|491.74|0
1656556200000|2022-06-30 02:30:00|494.36|491.56|493.79|490.99|494.36|491.56|493.79|490.99|0
1656556210000|2022-06-30 02:30:10|493.98|491.18|493.79|490.99|493.98|491.18|493.61|490.81|0
1656556220000|2022-06-30 02:30:20|493.61|490.81|493.61|490.81|493.79|490.99|493.61|490.81|0
1656556230000|2022-06-30 02:30:30|493.79|490.99|493.79|490.99|493.79|490.99|493.79|490.99|0
1656556240000|2022-06-30 02:30:40|493.98|491.18|493.79|490.99|493.98|491.18|493.79|490.99|0
1656556250000|2022-06-30 02:30:50|493.89|491.09|494.17|491.37|494.17|491.37|493.89|491.09|0
1656556260000|2022-06-30 02:31:00|494.08|491.28|494.54|491.74|494.54|491.74|494.08|491.28|0
1656556270000|2022-06-30 02:31:10|494.36|491.56|494.36|491.56|494.36|491.56|494.17|491.37|0
1656556280000|2022-06-30 02:31:20|494.54|491.74|494.45|491.65|494.54|491.74|494.45|491.65|0
1656556290000|2022-06-30 02:31:30|494.54|491.74|494.64|491.84|494.64|491.84|494.54|491.74|0
1656556300000|2022-06-30 02:31:40|494.73|491.93|494.73|491.93|494.92|492.12|494.73|491.93|0
1656556310000|2022-06-30 02:31:50|494.92|492.12|495.11|492.31|495.11|492.31|494.92|492.12|0
1656556320000|2022-06-30 02:32:00|494.92|492.12|494.83|492.03|494.92|492.12|494.73|491.93|0
1656556330000|2022-06-30 02:32:10|495.02|492.22|495.21|492.41|495.21|492.41|495.02|492.22|0
1656556340000|2022-06-30 02:32:20|495.11|492.31|495.21|492.41|495.21|492.41|495.11|492.31|0
1656556350000|2022-06-30 02:32:30|495.11|492.31|494.92|492.12|495.11|492.31|494.92|492.12|0
1656556360000|2022-06-30 02:32:40|494.73|491.93|494.92|492.12|494.92|492.12|494.73|491.93|0
1656556380000|2022-06-30 02:33:00|495.02|492.22|494.92|492.12|495.21|492.41|494.92|492.12|0
1656556390000|2022-06-30 02:33:10|495.11|492.31|495.11|492.31|495.11|492.31|494.92|492.12|0
1656556400000|2022-06-30 02:33:20|494.92|492.12|494.73|491.93|494.92|492.12|494.73|491.93|0
1656556410000|2022-06-30 02:33:30|494.92|492.12|494.73|491.93|494.92|492.12|494.73|491.93|0
1656556420000|2022-06-30 02:33:40|494.92|492.12|494.73|491.93|494.92|492.12|494.73|491.93|0
1656556430000|2022-06-30 02:33:50|494.36|491.56|494.54|491.74|494.54|491.74|494.36|491.56|0
1656556440000|2022-06-30 02:34:00|494.64|491.84|494.73|491.93|494.73|491.93|494.54|491.74|0
1656556460000|2022-06-30 02:34:20|494.92|492.12|494.92|492.12|494.92|492.12|494.92|492.12|0
1656556480000|2022-06-30 02:34:40|495.11|492.31|495.11|492.31|495.11|492.31|495.11|492.31|0
1656556490000|2022-06-30 02:34:50|495.39|492.59|495.48|492.68|495.48|492.68|495.3|492.5|0
1656556500000|2022-06-30 02:35:00|495.3|492.5|495.3|492.5|495.3|492.5|495.3|492.5|0
1656556510000|2022-06-30 02:35:10|495.21|492.41|495.3|492.5|495.3|492.5|495.21|492.41|0
1656556520000|2022-06-30 02:35:20|495.11|492.31|495.11|492.31|495.21|492.41|495.11|492.31|0
1656556530000|2022-06-30 02:35:30|494.92|492.12|494.92|492.12|495.02|492.22|494.92|492.12|0
1656556540000|2022-06-30 02:35:40|495.02|492.22|495.02|492.22|495.02|492.22|494.92|492.12|0
1656556550000|2022-06-30 02:35:50|495.11|492.31|495.2|492.4|495.2|492.4|495.11|492.31|0
1656556560000|2022-06-30 02:36:00|495.3|492.5|495.2|492.4|495.3|492.5|495.2|492.4|0
1656556570000|2022-06-30 02:36:10|495.3|492.5|495.58|492.78|495.58|492.78|495.3|492.5|0
1656556580000|2022-06-30 02:36:20|495.67|492.87|495.67|492.87|495.86|493.06|495.67|492.87|0
1656556600000|2022-06-30 02:36:40|495.86|493.06|495.96|493.16|495.96|493.16|495.86|493.06|0
1656556610000|2022-06-30 02:36:50|496.05|493.25|495.96|493.16|496.05|493.25|495.86|493.06|0
1656556620000|2022-06-30 02:37:00|496.05|493.25|495.86|493.06|496.05|493.25|495.86|493.06|0
1656556630000|2022-06-30 02:37:10|495.96|493.16|496.05|493.25|496.05|493.25|495.96|493.16|0
1656556640000|2022-06-30 02:37:20|495.96|493.16|495.48|492.68|495.96|493.16|495.48|492.68|0
1656556650000|2022-06-30 02:37:30|495.29|492.49|495.29|492.49|495.48|492.68|495.29|492.49|0
1656556660000|2022-06-30 02:37:40|495.39|492.59|495.67|492.87|495.67|492.87|495.39|492.59|0
1656556670000|2022-06-30 02:37:50|495.58|492.78|495.29|492.49|495.58|492.78|495.29|492.49|0
1656556680000|2022-06-30 02:38:00|495.39|492.59|495.39|492.59|495.48|492.68|495.39|492.59|0
1656556690000|2022-06-30 02:38:10|495.29|492.49|495.29|492.49|495.48|492.68|495.29|492.49|0
1656556700000|2022-06-30 02:38:20|495.48|492.68|495.48|492.68|495.48|492.68|495.48|492.68|0
1656556720000|2022-06-30 02:38:40|495.29|492.49|495.2|492.4|495.29|492.49|495.2|492.4|0
1656556730000|2022-06-30 02:38:50|495.29|492.49|495.29|492.49|495.29|492.49|495.29|492.49|0
1656556740000|2022-06-30 02:39:00|495.2|492.4|495.48|492.68|495.48|492.68|495.2|492.4|0
1656556750000|2022-06-30 02:39:10|495.67|492.87|495.86|493.06|495.86|493.06|495.67|492.87|0
1656556760000|2022-06-30 02:39:20|495.67|492.87|495.77|492.97|495.77|492.97|495.67|492.87|0
1656556770000|2022-06-30 02:39:30|495.67|492.87|495.67|492.87|495.67|492.87|495.58|492.78|0
1656556780000|2022-06-30 02:39:40|495.58|492.78|495.48|492.68|495.58|492.78|495.48|492.68|0
1656556790000|2022-06-30 02:39:50|495.29|492.49|495.67|492.87|495.67|492.87|495.29|492.49|0
1656556800000|2022-06-30 02:40:00|495.77|492.97|496.05|493.25|496.05|493.25|495.77|492.97|0
1656556810000|2022-06-30 02:40:10|495.96|493.16|495.58|492.78|495.96|493.16|495.58|492.78|0
1656556820000|2022-06-30 02:40:20|495.48|492.68|495.29|492.49|495.48|492.68|495.29|492.49|0
1656556830000|2022-06-30 02:40:30|495.39|492.59|495.48|492.68|495.48|492.68|495.39|492.59|0
1656556840000|2022-06-30 02:40:40|495.58|492.78|495.58|492.78|495.58|492.78|495.58|492.78|0
1656556850000|2022-06-30 02:40:50|495.67|492.87|495.58|492.78|495.67|492.87|495.58|492.78|0
1656556860000|2022-06-30 02:41:00|495.67|492.87|495.58|492.78|495.86|493.06|495.58|492.78|0
1656556870000|2022-06-30 02:41:10|495.67|492.87|495.58|492.78|495.67|492.87|495.58|492.78|0
1656556880000|2022-06-30 02:41:20|495.67|492.87|495.67|492.87|495.67|492.87|495.58|492.78|0
1656556890000|2022-06-30 02:41:30|495.86|493.06|495.77|492.97|495.86|493.06|495.77|492.97|0
1656556900000|2022-06-30 02:41:40|495.86|493.06|496.05|493.25|496.05|493.25|495.86|493.06|0
1656556910000|2022-06-30 02:41:50|495.96|493.16|495.86|493.06|495.96|493.16|495.86|493.06|0
1656556920000|2022-06-30 02:42:00|495.77|492.97|495.48|492.68|495.77|492.97|495.48|492.68|0
1656556930000|2022-06-30 02:42:10|495.58|492.78|495.67|492.87|495.67|492.87|495.48|492.68|0
1656556940000|2022-06-30 02:42:20|495.58|492.78|495.86|493.06|495.86|493.06|495.58|492.78|0
1656556950000|2022-06-30 02:42:30|495.67|492.87|495.86|493.06|495.86|493.06|495.67|492.87|0
1656556960000|2022-06-30 02:42:40|495.67|492.87|495.58|492.78|495.67|492.87|495.58|492.78|0
1656556970000|2022-06-30 02:42:50|495.67|492.87|495.67|492.87|495.67|492.87|495.67|492.87|0
1656556980000|2022-06-30 02:43:00|495.86|493.06|496.05|493.25|496.05|493.25|495.86|493.06|0
1656556990000|2022-06-30 02:43:10|495.86|493.06|495.96|493.16|495.96|493.16|495.86|493.06|0
1656557000000|2022-06-30 02:43:20|495.67|492.87|495.77|492.97|495.77|492.97|495.67|492.87|0
1656557010000|2022-06-30 02:43:30|495.67|492.87|495.77|492.97|495.77|492.97|495.67|492.87|0
1656557030000|2022-06-30 02:43:50|495.86|493.06|495.86|493.06|495.86|493.06|495.86|493.06|0
1656557040000|2022-06-30 02:44:00|495.67|492.87|495.67|492.87|495.67|492.87|495.48|492.68|0
1656557050000|2022-06-30 02:44:10|495.48|492.68|495.67|492.87|495.67|492.87|495.48|492.68|0
1656557060000|2022-06-30 02:44:20|495.48|492.68|495.48|492.68|495.48|492.68|495.48|492.68|0
1656557070000|2022-06-30 02:44:30|495.29|492.49|495.29|492.49|495.29|492.49|495.1|492.3|0
1656557080000|2022-06-30 02:44:40|494.64|491.84|495.1|492.3|495.1|492.3|494.64|491.84|0
1656557090000|2022-06-30 02:44:50|495.01|492.21|494.92|492.12|495.01|492.21|494.92|492.12|0
1656557100000|2022-06-30 02:45:00|494.73|491.93|494.16|491.36|494.73|491.93|494.16|491.36|0
1656557110000|2022-06-30 02:45:10|494.26|491.46|494.35|491.55|494.35|491.55|494.26|491.46|0
1656557120000|2022-06-30 02:45:20|494.16|491.36|494.35|491.55|494.35|491.55|494.16|491.36|0
1656557130000|2022-06-30 02:45:30|494.54|491.74|494.54|491.74|494.54|491.74|494.54|491.74|0
1656557140000|2022-06-30 02:45:40|494.83|492.03|494.73|491.93|494.83|492.03|494.73|491.93|0
1656557150000|2022-06-30 02:45:50|494.92|492.12|494.92|492.12|494.92|492.12|494.73|491.93|0
1656557160000|2022-06-30 02:46:00|495.1|492.3|495.1|492.3|495.1|492.3|495.1|492.3|0
1656557170000|2022-06-30 02:46:10|495.29|492.49|495.58|492.78|495.58|492.78|495.29|492.49|0
1656557180000|2022-06-30 02:46:20|496.04|493.24|495.95|493.15|496.04|493.24|495.95|493.15|0
1656557190000|2022-06-30 02:46:30|496.04|493.24|496.14|493.34|496.23|493.43|496.04|493.24|0
1656557200000|2022-06-30 02:46:40|496.23|493.43|496.23|493.43|496.33|493.53|496.23|493.43|0
1656557210000|2022-06-30 02:46:50|496.33|493.53|496.23|493.43|496.42|493.62|496.23|493.43|0
1656557220000|2022-06-30 02:47:00|496.42|493.62|496.23|493.43|496.42|493.62|496.23|493.43|0
1656557230000|2022-06-30 02:47:10|496.42|493.62|496.42|493.62|496.42|493.62|496.42|493.62|0
1656557240000|2022-06-30 02:47:20|496.23|493.43|496.52|493.72|496.52|493.72|496.23|493.43|0
1656557250000|2022-06-30 02:47:30|496.61|493.81|496.42|493.62|496.61|493.81|496.42|493.62|0
1656557260000|2022-06-30 02:47:40|496.52|493.72|496.61|493.81|496.61|493.81|496.42|493.62|0
1656557270000|2022-06-30 02:47:50|496.42|493.62|496.52|493.72|496.52|493.72|496.42|493.62|0
1656557280000|2022-06-30 02:48:00|496.42|493.62|496.8|494|496.8|494|496.42|493.62|0
1656557290000|2022-06-30 02:48:10|496.9|494.1|496.99|494.19|496.99|494.19|496.9|494.1|0
1656557300000|2022-06-30 02:48:20|497.17|494.37|497.46|494.66|497.55|494.75|497.17|494.37|0
1656557310000|2022-06-30 02:48:30|497.74|494.94|497.93|495.13|497.93|495.13|497.74|494.94|0
1656557320000|2022-06-30 02:48:40|497.74|494.94|497.74|494.94|497.74|494.94|497.74|494.94|0
1656557330000|2022-06-30 02:48:50|497.65|494.85|497.74|494.94|497.74|494.94|497.65|494.85|0
1656557340000|2022-06-30 02:49:00|497.84|495.04|497.55|494.75|497.84|495.04|497.55|494.75|0
1656557350000|2022-06-30 02:49:10|497.74|494.94|497.93|495.13|497.93|495.13|497.74|494.94|0
1656557360000|2022-06-30 02:49:20|497.55|494.75|497.55|494.75|497.65|494.85|497.55|494.75|0
1656557370000|2022-06-30 02:49:30|497.65|494.85|497.65|494.85|497.65|494.85|497.65|494.85|0
1656557380000|2022-06-30 02:49:40|497.46|494.66|497.46|494.66|497.46|494.66|497.46|494.66|0
1656557390000|2022-06-30 02:49:50|497.36|494.56|497.46|494.66|497.55|494.75|497.36|494.56|0
1656557400000|2022-06-30 02:50:00|497.55|494.75|497.17|494.37|497.55|494.75|497.17|494.37|0
1656557410000|2022-06-30 02:50:10|497.08|494.28|497.08|494.28|497.17|494.37|497.08|494.28|0
1656557420000|2022-06-30 02:50:20|497.17|494.37|496.99|494.19|497.17|494.37|496.99|494.19|0
1656557430000|2022-06-30 02:50:30|497.08|494.28|497.17|494.37|497.17|494.37|497.08|494.28|0
1656557440000|2022-06-30 02:50:40|497.27|494.47|497.17|494.37|497.36|494.56|497.17|494.37|0
1656557450000|2022-06-30 02:50:50|497.27|494.47|497.36|494.56|497.36|494.56|497.27|494.47|0
1656557460000|2022-06-30 02:51:00|497.74|494.94|497.65|494.85|497.74|494.94|497.65|494.85|0
1656557470000|2022-06-30 02:51:10|497.74|494.94|497.55|494.75|497.74|494.94|497.55|494.75|0
1656557480000|2022-06-30 02:51:20|497.46|494.66|497.17|494.37|497.46|494.66|497.17|494.37|0
1656557490000|2022-06-30 02:51:30|497.08|494.28|496.98|494.18|497.08|494.28|496.98|494.18|0
1656557500000|2022-06-30 02:51:40|497.08|494.28|497.17|494.37|497.17|494.37|497.08|494.28|0
1656557520000|2022-06-30 02:52:00|496.98|494.18|496.98|494.18|496.98|494.18|496.98|494.18|0
1656557530000|2022-06-30 02:52:10|496.8|494|496.61|493.81|496.8|494|496.61|493.81|0
1656557540000|2022-06-30 02:52:20|496.52|493.72|496.23|493.43|496.52|493.72|496.23|493.43|0
1656557550000|2022-06-30 02:52:30|496.33|493.53|496.33|493.53|496.33|493.53|496.23|493.43|0
1656557560000|2022-06-30 02:52:40|496.42|493.62|496.42|493.62|496.42|493.62|496.42|493.62|0
1656557580000|2022-06-30 02:53:00|496.33|493.53|496.8|494|496.8|494|496.33|493.53|0
1656557590000|2022-06-30 02:53:10|496.89|494.09|497.17|494.37|497.17|494.37|496.89|494.09|0
1656557600000|2022-06-30 02:53:20|497.08|494.28|496.98|494.18|497.08|494.28|496.98|494.18|0
1656557610000|2022-06-30 02:53:30|496.89|494.09|497.17|494.37|497.17|494.37|496.89|494.09|0
1656557620000|2022-06-30 02:53:40|497.36|494.56|496.98|494.18|497.36|494.56|496.98|494.18|0
1656557640000|2022-06-30 02:54:00|496.89|494.09|496.98|494.18|497.08|494.28|496.89|494.09|0
1656557650000|2022-06-30 02:54:10|497.08|494.28|496.98|494.18|497.08|494.28|496.98|494.18|0
1656557660000|2022-06-30 02:54:20|496.8|494|496.8|494|496.8|494|496.8|494|0
1656557670000|2022-06-30 02:54:30|496.61|493.81|496.52|493.72|496.61|493.81|496.42|493.62|0
1656557680000|2022-06-30 02:54:40|496.42|493.62|496.42|493.62|496.52|493.72|496.42|493.62|0
1656557690000|2022-06-30 02:54:50|496.23|493.43|496.23|493.43|496.23|493.43|496.23|493.43|0
1656557710000|2022-06-30 02:55:10|496.04|493.24|496.23|493.43|496.23|493.43|496.04|493.24|0
1656557720000|2022-06-30 02:55:20|496.04|493.24|496.04|493.24|496.23|493.43|496.04|493.24|0
1656557730000|2022-06-30 02:55:30|495.95|493.15|495.85|493.05|495.95|493.15|495.85|493.05|0
1656557740000|2022-06-30 02:55:40|495.95|493.15|495.76|492.96|495.95|493.15|495.76|492.96|0
1656557750000|2022-06-30 02:55:50|495.39|492.59|495.57|492.77|495.57|492.77|495.39|492.59|0
1656557760000|2022-06-30 02:56:00|495.48|492.68|495.48|492.68|495.48|492.68|495.29|492.49|0
1656557770000|2022-06-30 02:56:10|495.29|492.49|495.29|492.49|495.29|492.49|495.2|492.4|0
1656557780000|2022-06-30 02:56:20|495.1|492.3|495.1|492.3|495.1|492.3|495.1|492.3|0
1656557790000|2022-06-30 02:56:30|495.2|492.4|495.1|492.3|495.2|492.4|495.1|492.3|0
1656557800000|2022-06-30 02:56:40|495.2|492.4|495.01|492.21|495.2|492.4|495.01|492.21|0
1656557810000|2022-06-30 02:56:50|494.91|492.11|494.45|491.65|494.91|492.11|494.45|491.65|0
1656557820000|2022-06-30 02:57:00|494.54|491.74|494.72|491.92|494.72|491.92|494.54|491.74|0
1656557830000|2022-06-30 02:57:10|494.91|492.11|494.91|492.11|494.91|492.11|494.91|492.11|0
1656557840000|2022-06-30 02:57:20|495.1|492.3|494.72|491.92|495.2|492.4|494.72|491.92|0
1656557860000|2022-06-30 02:57:40|494.91|492.11|494.91|492.11|494.91|492.11|494.91|492.11|0
1656557870000|2022-06-30 02:57:50|494.72|491.92|494.54|491.74|494.72|491.92|494.54|491.74|0
1656557880000|2022-06-30 02:58:00|494.82|492.02|494.91|492.11|494.91|492.11|494.72|491.92|0
1656557900000|2022-06-30 02:58:20|494.72|491.92|494.72|491.92|494.72|491.92|494.72|491.92|0
1656557910000|2022-06-30 02:58:30|494.91|492.11|494.91|492.11|494.91|492.11|494.91|492.11|0
1656557920000|2022-06-30 02:58:40|494.72|491.92|495.1|492.3|495.1|492.3|494.72|491.92|0
1656557930000|2022-06-30 02:58:50|495.29|492.49|494.91|492.11|495.29|492.49|494.91|492.11|0
1656557940000|2022-06-30 02:59:00|495.1|492.3|495.1|492.3|495.1|492.3|495.1|492.3|0
1656557950000|2022-06-30 02:59:10|495.29|492.49|495.48|492.68|495.48|492.68|495.29|492.49|0
1656557960000|2022-06-30 02:59:20|495.29|492.49|495.48|492.68|495.48|492.68|495.29|492.49|0
1656557970000|2022-06-30 02:59:30|495.66|492.86|495.66|492.86|495.66|492.86|495.66|492.86|0
1656557980000|2022-06-30 02:59:40|495.76|492.96|495.66|492.86|495.76|492.96|495.66|492.86|0
1656557990000|2022-06-30 02:59:50|495.76|492.96|495.48|492.68|495.76|492.96|495.48|492.68|0
1656558000000|2022-06-30 03:00:00|495.1|492.3|494.72|491.92|495.1|492.3|494.53|491.73|0
1656558010000|2022-06-30 03:00:10|494.53|491.73|494.63|491.83|494.63|491.83|494.53|491.73|0
1656558020000|2022-06-30 03:00:20|494.53|491.73|494.72|491.92|494.72|491.92|494.35|491.55|0
1656558030000|2022-06-30 03:00:30|494.44|491.64|494.53|491.73|494.53|491.73|494.44|491.64|0
1656558040000|2022-06-30 03:00:40|494.72|491.92|494.72|491.92|494.72|491.92|494.63|491.83|0
1656558050000|2022-06-30 03:00:50|494.53|491.73|494.72|491.92|494.72|491.92|494.53|491.73|0
1656558060000|2022-06-30 03:01:00|495.2|492.4|495.1|492.3|495.2|492.4|495.1|492.3|0
1656558070000|2022-06-30 03:01:10|495.01|492.21|495.01|492.21|495.1|492.3|495.01|492.21|0
1656558080000|2022-06-30 03:01:20|494.91|492.11|495.29|492.49|495.29|492.49|494.91|492.11|0
1656558090000|2022-06-30 03:01:30|495.47|492.67|495.47|492.67|495.47|492.67|495.38|492.58|0
1656558100000|2022-06-30 03:01:40|495.57|492.77|495.38|492.58|495.57|492.77|495.38|492.58|0
1656558110000|2022-06-30 03:01:50|495.47|492.67|495.47|492.67|495.47|492.67|495.38|492.58|0
1656558120000|2022-06-30 03:02:00|495.38|492.58|495.1|492.3|495.38|492.58|495.1|492.3|0
1656558130000|2022-06-30 03:02:10|495.01|492.21|494.72|491.92|495.01|492.21|494.72|491.92|0
1656558140000|2022-06-30 03:02:20|494.91|492.11|494.72|491.92|494.91|492.11|494.72|491.92|0
1656558150000|2022-06-30 03:02:30|494.53|491.73|494.53|491.73|494.53|491.73|494.53|491.73|0
1656558160000|2022-06-30 03:02:40|494.63|491.83|494.63|491.83|494.72|491.92|494.63|491.83|0
1656558170000|2022-06-30 03:02:50|494.72|491.92|494.63|491.83|494.72|491.92|494.63|491.83|0
1656558180000|2022-06-30 03:03:00|494.72|491.92|494.72|491.92|494.82|492.02|494.72|491.92|0
1656558190000|2022-06-30 03:03:10|495.01|492.21|495.01|492.21|495.01|492.21|495.01|492.21|0
1656558200000|2022-06-30 03:03:20|495.1|492.3|495.01|492.21|495.1|492.3|495.01|492.21|0
1656558210000|2022-06-30 03:03:30|494.91|492.11|495.1|492.3|495.1|492.3|494.91|492.11|0
1656558230000|2022-06-30 03:03:50|494.91|492.11|494.91|492.11|494.91|492.11|494.91|492.11|0
1656558240000|2022-06-30 03:04:00|494.72|491.92|494.72|491.92|494.72|491.92|494.72|491.92|0
1656558250000|2022-06-30 03:04:10|494.82|492.02|494.53|491.73|494.82|492.02|494.53|491.73|0
1656558260000|2022-06-30 03:04:20|494.35|491.55|494.35|491.55|494.35|491.55|494.35|491.55|0
1656558280000|2022-06-30 03:04:40|494.44|491.64|494.44|491.64|494.44|491.64|494.35|491.55|0
1656558290000|2022-06-30 03:04:50|494.53|491.73|494.44|491.64|494.63|491.83|494.44|491.64|0
1656558300000|2022-06-30 03:05:00|494.34|491.54|494.44|491.64|494.53|491.73|494.34|491.54|0
1656558310000|2022-06-30 03:05:10|494.53|491.73|494.53|491.73|494.63|491.83|494.53|491.73|0
1656558320000|2022-06-30 03:05:20|494.34|491.54|494.34|491.54|494.34|491.54|494.34|491.54|0
1656558330000|2022-06-30 03:05:30|494.16|491.36|494.16|491.36|494.34|491.54|494.16|491.36|0
1656558340000|2022-06-30 03:05:40|494.34|491.54|494.53|491.73|494.53|491.73|494.34|491.54|0
1656558350000|2022-06-30 03:05:50|494.44|491.64|494.53|491.73|494.53|491.73|494.44|491.64|0
1656558360000|2022-06-30 03:06:00|494.34|491.54|494.34|491.54|494.53|491.73|494.34|491.54|0
1656558370000|2022-06-30 03:06:10|494.25|491.45|494.34|491.54|494.34|491.54|494.25|491.45|0
1656558380000|2022-06-30 03:06:20|494.53|491.73|494.63|491.83|494.63|491.83|494.53|491.73|0
1656558390000|2022-06-30 03:06:30|494.34|491.54|494.34|491.54|494.34|491.54|494.16|491.36|0
1656558400000|2022-06-30 03:06:40|494.16|491.36|493.97|491.17|494.34|491.54|493.97|491.17|0
1656558410000|2022-06-30 03:06:50|493.78|490.98|493.97|491.17|493.97|491.17|493.78|490.98|0
1656558420000|2022-06-30 03:07:00|493.88|491.08|493.97|491.17|493.97|491.17|493.78|490.98|0
1656558430000|2022-06-30 03:07:10|494.16|491.36|493.97|491.17|494.16|491.36|493.97|491.17|0
1656558440000|2022-06-30 03:07:20|493.88|491.08|493.97|491.17|493.97|491.17|493.88|491.08|0
1656558450000|2022-06-30 03:07:30|494.16|491.36|494.16|491.36|494.16|491.36|494.16|491.36|0
1656558460000|2022-06-30 03:07:40|494.34|491.54|494.34|491.54|494.34|491.54|494.34|491.54|0
1656558480000|2022-06-30 03:08:00|494.63|491.83|494.91|492.11|494.91|492.11|494.63|491.83|0
1656558490000|2022-06-30 03:08:10|495.01|492.21|495.1|492.3|495.1|492.3|494.91|492.11|0
1656558500000|2022-06-30 03:08:20|495.19|492.39|495.19|492.39|495.28|492.48|495.1|492.3|0
1656558510000|2022-06-30 03:08:30|495.28|492.48|494.82|492.02|495.28|492.48|494.82|492.02|0
1656558520000|2022-06-30 03:08:40|494.91|492.11|495.1|492.3|495.1|492.3|494.91|492.11|0
1656558530000|2022-06-30 03:08:50|495.01|492.21|495.1|492.3|495.1|492.3|495.01|492.21|0
1656558540000|2022-06-30 03:09:00|495.19|492.39|495.57|492.77|495.57|492.77|495.19|492.39|0
1656558550000|2022-06-30 03:09:10|495.47|492.67|495.28|492.48|495.47|492.67|495.28|492.48|0
1656558560000|2022-06-30 03:09:20|495.19|492.39|495.1|492.3|495.19|492.39|495.1|492.3|0
1656558570000|2022-06-30 03:09:30|495.01|492.21|494.91|492.11|495.01|492.21|494.91|492.11|0
1656558580000|2022-06-30 03:09:40|494.72|491.92|494.72|491.92|494.72|491.92|494.72|491.92|0
1656558600000|2022-06-30 03:10:00|494.53|491.73|494.53|491.73|494.53|491.73|494.53|491.73|0
1656558610000|2022-06-30 03:10:10|494.44|491.64|494.53|491.73|494.53|491.73|494.44|491.64|0
1656558620000|2022-06-30 03:10:20|494.44|491.64|494.34|491.54|494.44|491.64|494.34|491.54|0
1656558630000|2022-06-30 03:10:30|494.25|491.45|494.16|491.36|494.25|491.45|494.16|491.36|0
1656558640000|2022-06-30 03:10:40|494.34|491.54|494.34|491.54|494.34|491.54|494.34|491.54|0
1656558660000|2022-06-30 03:11:00|494.72|491.92|494.72|491.92|494.91|492.11|494.72|491.92|0
1656558670000|2022-06-30 03:11:10|494.82|492.02|494.63|491.83|494.82|492.02|494.63|491.83|0
1656558680000|2022-06-30 03:11:20|494.72|491.92|494.72|491.92|494.91|492.11|494.72|491.92|0
1656558690000|2022-06-30 03:11:30|494.82|492.02|494.72|491.92|494.82|492.02|494.72|491.92|0
1656558700000|2022-06-30 03:11:40|494.82|492.02|494.91|492.11|494.91|492.11|494.72|491.92|0
1656558710000|2022-06-30 03:11:50|494.82|492.02|494.72|491.92|494.82|492.02|494.72|491.92|0
1656558720000|2022-06-30 03:12:00|494.91|492.11|495.19|492.39|495.19|492.39|494.91|492.11|0
1656558730000|2022-06-30 03:12:10|495.09|492.29|495|492.2|495.09|492.29|495|492.2|0
1656558740000|2022-06-30 03:12:20|494.91|492.11|495|492.2|495|492.2|494.91|492.11|0
1656558750000|2022-06-30 03:12:30|495.09|492.29|495.28|492.48|495.28|492.48|495.09|492.29|0
1656558760000|2022-06-30 03:12:40|495.47|492.67|495.09|492.29|495.47|492.67|495.09|492.29|0
1656558770000|2022-06-30 03:12:50|495|492.2|495|492.2|495|492.2|495|492.2|0
1656558780000|2022-06-30 03:13:00|495.09|492.29|495.28|492.48|495.28|492.48|495.09|492.29|0
1656558790000|2022-06-30 03:13:10|495.09|492.29|494.91|492.11|495.09|492.29|494.91|492.11|0
1656558800000|2022-06-30 03:13:20|495.09|492.29|495.09|492.29|495.09|492.29|495.09|492.29|0
1656558810000|2022-06-30 03:13:30|495|492.2|495.09|492.29|495.09|492.29|495|492.2|0
1656558820000|2022-06-30 03:13:40|495|492.2|495.09|492.29|495.09|492.29|495|492.2|0
1656558830000|2022-06-30 03:13:50|495|492.2|495.09|492.29|495.09|492.29|495|492.2|0
1656558840000|2022-06-30 03:14:00|495|492.2|494.91|492.11|495|492.2|494.91|492.11|0
1656558850000|2022-06-30 03:14:10|495.19|492.39|495.09|492.29|495.28|492.48|495.09|492.29|0
1656558860000|2022-06-30 03:14:20|495|492.2|494.72|491.92|495|492.2|494.72|491.92|0
1656558870000|2022-06-30 03:14:30|494.91|492.11|494.82|492.02|494.91|492.11|494.82|492.02|0
1656558880000|2022-06-30 03:14:40|494.91|492.11|495.09|492.29|495.09|492.29|494.91|492.11|0
1656558890000|2022-06-30 03:14:50|495.28|492.48|495.09|492.29|495.28|492.48|495.09|492.29|0
1656558900000|2022-06-30 03:15:00|495.28|492.48|495.28|492.48|495.28|492.48|495.09|492.29|0
1656558910000|2022-06-30 03:15:10|495.09|492.29|495.28|492.48|495.28|492.48|494.91|492.11|0
1656558920000|2022-06-30 03:15:20|495|492.2|495.09|492.29|495.09|492.29|495|492.2|0
1656558930000|2022-06-30 03:15:30|495|492.2|495|492.2|495|492.2|495|492.2|0
1656558940000|2022-06-30 03:15:40|494.91|492.11|495|492.2|495|492.2|494.91|492.11|0
1656558950000|2022-06-30 03:15:50|494.91|492.11|494.72|491.92|494.91|492.11|494.72|491.92|0
1656558960000|2022-06-30 03:16:00|494.63|491.83|494.72|491.92|494.72|491.92|494.53|491.73|0
1656558970000|2022-06-30 03:16:10|494.53|491.73|494.15|491.35|494.53|491.73|494.15|491.35|0
1656558980000|2022-06-30 03:16:20|494.25|491.45|494.15|491.35|494.25|491.45|494.15|491.35|0
1656558990000|2022-06-30 03:16:30|494.34|491.54|494.53|491.73|494.53|491.73|494.34|491.54|0
1656559000000|2022-06-30 03:16:40|494.72|491.92|495.09|492.29|495.09|492.29|494.72|491.92|0
1656559020000|2022-06-30 03:17:00|494.9|492.1|494.9|492.1|495|492.2|494.9|492.1|0
1656559030000|2022-06-30 03:17:10|495|492.2|495.09|492.29|495.09|492.29|495|492.2|0
1656559040000|2022-06-30 03:17:20|495.28|492.48|495.28|492.48|495.28|492.48|495.28|492.48|0
1656559050000|2022-06-30 03:17:30|495.38|492.58|495.38|492.58|495.38|492.58|495.38|492.58|0
1656559060000|2022-06-30 03:17:40|495.28|492.48|495.09|492.29|495.28|492.48|495.09|492.29|0
1656559070000|2022-06-30 03:17:50|494.9|492.1|495.19|492.39|495.19|492.39|494.9|492.1|0
1656559080000|2022-06-30 03:18:00|495.28|492.48|495.47|492.67|495.47|492.67|495.28|492.48|0
1656559090000|2022-06-30 03:18:10|495.28|492.48|495.66|492.86|495.66|492.86|495.28|492.48|0
1656559100000|2022-06-30 03:18:20|495.38|492.58|495.47|492.67|495.47|492.67|495.38|492.58|0
1656559110000|2022-06-30 03:18:30|495.57|492.77|495.66|492.86|495.66|492.86|495.47|492.67|0
1656559120000|2022-06-30 03:18:40|495.57|492.77|495.66|492.86|495.66|492.86|495.57|492.77|0
1656559130000|2022-06-30 03:18:50|495.57|492.77|495.66|492.86|495.66|492.86|495.57|492.77|0
1656559140000|2022-06-30 03:19:00|495.57|492.77|495.66|492.86|495.66|492.86|495.47|492.67|0
1656559150000|2022-06-30 03:19:10|495.57|492.77|495.47|492.67|495.57|492.77|495.47|492.67|0
1656559160000|2022-06-30 03:19:20|495.66|492.86|495.47|492.67|495.66|492.86|495.47|492.67|0
1656559170000|2022-06-30 03:19:30|495.38|492.58|495.38|492.58|495.38|492.58|495.38|492.58|0
1656559180000|2022-06-30 03:19:40|495.47|492.67|495.66|492.86|495.66|492.86|495.47|492.67|0
1656559190000|2022-06-30 03:19:50|495.57|492.77|495.09|492.29|495.57|492.77|495.09|492.29|0
1656559200000|2022-06-30 03:20:00|495.28|492.48|495.28|492.48|495.28|492.48|495.28|492.48|0
1656559210000|2022-06-30 03:20:10|495.09|492.29|495.28|492.48|495.28|492.48|495.09|492.29|0
1656559220000|2022-06-30 03:20:20|495.09|492.29|495|492.2|495.09|492.29|495|492.2|0
1656559230000|2022-06-30 03:20:30|495.09|492.29|495.19|492.39|495.19|492.39|495|492.2|0
1656559240000|2022-06-30 03:20:40|495.28|492.48|495.19|492.39|495.28|492.48|495.19|492.39|0
1656559250000|2022-06-30 03:20:50|495.28|492.48|495.28|492.48|495.28|492.48|495.19|492.39|0
1656559260000|2022-06-30 03:21:00|495.19|492.39|495.38|492.58|495.38|492.58|495.19|492.39|0
1656559270000|2022-06-30 03:21:10|495.28|492.48|495.28|492.48|495.28|492.48|495.28|492.48|0
1656559280000|2022-06-30 03:21:20|495.09|492.29|495.28|492.48|495.28|492.48|495.09|492.29|0
1656559290000|2022-06-30 03:21:30|495.19|492.39|495.28|492.48|495.28|492.48|495.09|492.29|0
1656559300000|2022-06-30 03:21:40|495.47|492.67|495.47|492.67|495.47|492.67|495.47|492.67|0
1656559310000|2022-06-30 03:21:50|495.38|492.58|495.47|492.67|495.47|492.67|495.38|492.58|0
1656559320000|2022-06-30 03:22:00|495.28|492.48|495.19|492.39|495.28|492.48|495.19|492.39|0
1656559330000|2022-06-30 03:22:10|495.28|492.48|495.09|492.29|495.28|492.48|495.09|492.29|0
1656559340000|2022-06-30 03:22:20|494.9|492.1|494.9|492.1|494.9|492.1|494.9|492.1|0
1656559350000|2022-06-30 03:22:30|494.71|491.91|494.9|492.1|494.9|492.1|494.71|491.91|0
1656559360000|2022-06-30 03:22:40|494.71|491.91|494.9|492.1|494.9|492.1|494.71|491.91|0
1656559370000|2022-06-30 03:22:50|494.71|491.91|494.9|492.1|494.9|492.1|494.71|491.91|0
1656559380000|2022-06-30 03:23:00|494.71|491.91|494.71|491.91|494.81|492.01|494.71|491.91|0
1656559420000|2022-06-30 03:23:40|494.9|492.1|495.09|492.29|495.09|492.29|494.9|492.1|0
1656559430000|2022-06-30 03:23:50|495|492.2|494.9|492.1|495|492.2|494.9|492.1|0
1656559440000|2022-06-30 03:24:00|495.09|492.29|495.09|492.29|495.09|492.29|494.9|492.1|0
1656559470000|2022-06-30 03:24:30|494.9|492.1|494.9|492.1|494.9|492.1|494.9|492.1|0
1656559480000|2022-06-30 03:24:40|494.71|491.91|494.71|491.91|494.71|491.91|494.71|491.91|0
1656559490000|2022-06-30 03:24:50|494.9|492.1|494.71|491.91|494.9|492.1|494.71|491.91|0
1656559500000|2022-06-30 03:25:00|494.81|492.01|495.09|492.29|495.09|492.29|494.81|492.01|0
1656559510000|2022-06-30 03:25:10|494.81|492.01|494.81|492.01|494.9|492.1|494.71|491.91|0
1656559520000|2022-06-30 03:25:20|494.71|491.91|494.71|491.91|494.71|491.91|494.71|491.91|0
1656559540000|2022-06-30 03:25:40|494.9|492.1|494.9|492.1|494.9|492.1|494.9|492.1|0
1656559550000|2022-06-30 03:25:50|494.81|492.01|494.81|492.01|494.9|492.1|494.81|492.01|0
1656559560000|2022-06-30 03:26:00|494.9|492.1|494.9|492.1|495.09|492.29|494.9|492.1|0
1656559570000|2022-06-30 03:26:10|494.81|492.01|494.81|492.01|494.81|492.01|494.71|491.91|0
1656559580000|2022-06-30 03:26:20|494.71|491.91|494.9|492.1|494.9|492.1|494.71|491.91|0
1656559590000|2022-06-30 03:26:30|495.09|492.29|494.9|492.1|495.09|492.29|494.9|492.1|0
1656559600000|2022-06-30 03:26:40|494.81|492.01|494.71|491.91|494.81|492.01|494.71|491.91|0
1656559620000|2022-06-30 03:27:00|494.81|492.01|494.9|492.1|495|492.2|494.81|492.01|0
1656559650000|2022-06-30 03:27:30|494.71|491.91|494.71|491.91|494.71|491.91|494.71|491.91|0
1656559670000|2022-06-30 03:27:50|494.9|492.1|494.9|492.1|494.9|492.1|494.9|492.1|0
1656559680000|2022-06-30 03:28:00|495.09|492.29|495|492.2|495.09|492.29|495|492.2|0
1656559690000|2022-06-30 03:28:10|494.9|492.1|494.9|492.1|494.9|492.1|494.9|492.1|0
1656559710000|2022-06-30 03:28:30|495|492.2|494.9|492.1|495|492.2|494.9|492.1|0
1656559720000|2022-06-30 03:28:40|495.09|492.29|495.09|492.29|495.09|492.29|495.09|492.29|0
1656559730000|2022-06-30 03:28:50|495|492.2|495.09|492.29|495.09|492.29|494.9|492.1|0
1656559740000|2022-06-30 03:29:00|495.28|492.48|495.28|492.48|495.28|492.48|495.28|492.48|0
1656559750000|2022-06-30 03:29:10|495.09|492.29|495.19|492.39|495.19|492.39|495.09|492.29|0
1656559760000|2022-06-30 03:29:20|495.28|492.48|495.09|492.29|495.28|492.48|495.09|492.29|0
1656559770000|2022-06-30 03:29:30|494.9|492.1|494.9|492.1|494.9|492.1|494.9|492.1|0
1656559800000|2022-06-30 03:30:00|495.09|492.29|495.28|492.48|495.28|492.48|495.09|492.29|0
1656559810000|2022-06-30 03:30:10|495.09|492.29|495.19|492.39|495.28|492.48|495.09|492.29|0
1656559820000|2022-06-30 03:30:20|495.09|492.29|494.9|492.1|495.09|492.29|494.9|492.1|0
1656559830000|2022-06-30 03:30:30|494.71|491.91|494.9|492.1|494.9|492.1|494.71|491.91|0
1656559840000|2022-06-30 03:30:40|494.71|491.91|494.9|492.1|494.9|492.1|494.71|491.91|0
1656559850000|2022-06-30 03:30:50|495.09|492.29|495.09|492.29|495.09|492.29|495.09|492.29|0
1656559860000|2022-06-30 03:31:00|495.28|492.48|495.28|492.48|495.28|492.48|495.28|492.48|0
1656559870000|2022-06-30 03:31:10|495.46|492.66|495.46|492.66|495.46|492.66|495.46|492.66|0
1656559900000|2022-06-30 03:31:40|495.65|492.85|495.46|492.66|495.65|492.85|495.46|492.66|0
1656559910000|2022-06-30 03:31:50|495.65|492.85|495.65|492.85|495.65|492.85|495.65|492.85|0
1656559930000|2022-06-30 03:32:10|495.46|492.66|496.03|493.23|496.03|493.23|495.46|492.66|0
1656559940000|2022-06-30 03:32:20|496.22|493.42|496.03|493.23|496.22|493.42|496.03|493.23|0
1656559960000|2022-06-30 03:32:40|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1656559970000|2022-06-30 03:32:50|495.65|492.85|495.65|492.85|495.65|492.85|495.65|492.85|0
1656559980000|2022-06-30 03:33:00|495.75|492.95|495.65|492.85|495.75|492.95|495.65|492.85|0
1656559990000|2022-06-30 03:33:10|495.75|492.95|495.46|492.66|495.84|493.04|495.46|492.66|0
1656560020000|2022-06-30 03:33:40|495.65|492.85|495.65|492.85|495.65|492.85|495.65|492.85|0
1656560050000|2022-06-30 03:34:10|495.84|493.04|496.03|493.23|496.03|493.23|495.84|493.04|0
1656560060000|2022-06-30 03:34:20|496.22|493.42|496.22|493.42|496.22|493.42|496.22|493.42|0
1656560080000|2022-06-30 03:34:40|496.59|493.79|496.22|493.42|496.59|493.79|496.22|493.42|0
1656560100000|2022-06-30 03:35:00|496.31|493.51|496.03|493.23|496.31|493.51|496.03|493.23|0
1656560110000|2022-06-30 03:35:10|496.13|493.33|495.94|493.14|496.13|493.33|495.84|493.04|0
1656560120000|2022-06-30 03:35:20|496.03|493.23|496.4|493.6|496.4|493.6|495.84|493.04|0
1656560140000|2022-06-30 03:35:40|496.03|493.23|496.13|493.33|496.13|493.33|496.03|493.23|0
1656560150000|2022-06-30 03:35:50|496.03|493.23|496.13|493.33|496.13|493.33|496.03|493.23|0
1656560160000|2022-06-30 03:36:00|496.03|493.23|496.22|493.42|496.22|493.42|496.03|493.23|0
1656560170000|2022-06-30 03:36:10|496.4|493.6|496.5|493.7|496.59|493.79|496.4|493.6|0
1656560180000|2022-06-30 03:36:20|496.4|493.6|496.4|493.6|496.59|493.79|496.4|493.6|0
1656560200000|2022-06-30 03:36:40|496.59|493.79|496.59|493.79|496.59|493.79|496.5|493.7|0
1656560210000|2022-06-30 03:36:50|496.4|493.6|496.4|493.6|496.4|493.6|496.4|493.6|0
1656560220000|2022-06-30 03:37:00|496.5|493.7|496.69|493.89|496.69|493.89|496.5|493.7|0
1656560230000|2022-06-30 03:37:10|496.78|493.98|496.78|493.98|496.78|493.98|496.78|493.98|0
1656560240000|2022-06-30 03:37:20|496.97|494.17|496.78|493.98|496.97|494.17|496.78|493.98|0
1656560250000|2022-06-30 03:37:30|496.97|494.17|496.97|494.17|496.97|494.17|496.97|494.17|0
1656560260000|2022-06-30 03:37:40|497.16|494.36|496.97|494.17|497.16|494.36|496.78|493.98|0
1656560270000|2022-06-30 03:37:50|496.88|494.08|496.78|493.98|496.88|494.08|496.78|493.98|0
1656560280000|2022-06-30 03:38:00|497.16|494.36|497.16|494.36|497.16|494.36|497.16|494.36|0
1656560290000|2022-06-30 03:38:10|496.97|494.17|496.97|494.17|497.16|494.36|496.97|494.17|0
1656560300000|2022-06-30 03:38:20|496.78|493.98|496.78|493.98|496.78|493.98|496.78|493.98|0
1656560310000|2022-06-30 03:38:30|496.69|493.89|496.78|493.98|496.78|493.98|496.59|493.79|0
1656560320000|2022-06-30 03:38:40|496.97|494.17|497.35|494.55|497.35|494.55|496.88|494.08|0
1656560330000|2022-06-30 03:38:50|497.16|494.36|497.16|494.36|497.16|494.36|497.16|494.36|0
1656560340000|2022-06-30 03:39:00|497.35|494.55|497.35|494.55|497.35|494.55|497.35|494.55|0
1656560350000|2022-06-30 03:39:10|497.16|494.36|497.35|494.55|497.35|494.55|497.16|494.36|0
1656560360000|2022-06-30 03:39:20|497.16|494.36|497.16|494.36|497.16|494.36|497.16|494.36|0
1656560370000|2022-06-30 03:39:30|496.97|494.17|496.97|494.17|497.16|494.36|496.97|494.17|0
1656560380000|2022-06-30 03:39:40|497.07|494.27|497.07|494.27|497.07|494.27|496.97|494.17|0
1656560390000|2022-06-30 03:39:50|496.78|493.98|496.97|494.17|497.16|494.36|496.78|493.98|0
1656560400000|2022-06-30 03:40:00|497.16|494.36|497.16|494.36|497.16|494.36|497.16|494.36|0
1656560410000|2022-06-30 03:40:10|496.97|494.17|496.97|494.17|496.97|494.17|496.97|494.17|0
1656560420000|2022-06-30 03:40:20|496.88|494.08|496.78|493.98|496.88|494.08|496.78|493.98|0
1656560430000|2022-06-30 03:40:30|496.97|494.17|497.07|494.27|497.07|494.27|496.97|494.17|0
1656560440000|2022-06-30 03:40:40|496.97|494.17|496.97|494.17|496.97|494.17|496.97|494.17|0
1656560450000|2022-06-30 03:40:50|496.88|494.08|496.78|493.98|496.88|494.08|496.78|493.98|0
1656560460000|2022-06-30 03:41:00|496.97|494.17|496.78|493.98|496.97|494.17|496.78|493.98|0
1656560470000|2022-06-30 03:41:10|496.59|493.79|496.59|493.79|496.59|493.79|496.59|493.79|0
1656560480000|2022-06-30 03:41:20|496.5|493.7|496.59|493.79|496.59|493.79|496.5|493.7|0
1656560490000|2022-06-30 03:41:30|496.5|493.7|496.59|493.79|496.59|493.79|496.4|493.6|0
1656560500000|2022-06-30 03:41:40|496.78|493.98|496.97|494.17|496.97|494.17|496.78|493.98|0
1656560520000|2022-06-30 03:42:00|497.34|494.54|497.34|494.54|497.34|494.54|497.34|494.54|0
1656560530000|2022-06-30 03:42:10|497.53|494.73|497.53|494.73|497.53|494.73|497.53|494.73|0
1656560540000|2022-06-30 03:42:20|497.34|494.54|497.16|494.36|497.34|494.54|497.16|494.36|0
1656560550000|2022-06-30 03:42:30|497.34|494.54|497.34|494.54|497.34|494.54|497.34|494.54|0
1656560560000|2022-06-30 03:42:40|497.25|494.45|497.25|494.45|497.25|494.45|497.25|494.45|0
1656560570000|2022-06-30 03:42:50|496.97|494.17|497.07|494.27|497.07|494.27|496.97|494.17|0
1656560580000|2022-06-30 03:43:00|496.97|494.17|497.53|494.73|497.53|494.73|496.97|494.17|0
1656560590000|2022-06-30 03:43:10|497.34|494.54|497.34|494.54|497.34|494.54|497.34|494.54|0
1656560600000|2022-06-30 03:43:20|497.16|494.36|497.34|494.54|497.34|494.54|497.16|494.36|0
1656560610000|2022-06-30 03:43:30|497.16|494.36|497.34|494.54|497.34|494.54|497.16|494.36|0
1656560630000|2022-06-30 03:43:50|497.25|494.45|497.16|494.36|497.25|494.45|497.16|494.36|0
1656560640000|2022-06-30 03:44:00|496.97|494.17|497.16|494.36|497.16|494.36|496.97|494.17|0
1656560650000|2022-06-30 03:44:10|496.97|494.17|496.78|493.98|496.97|494.17|496.78|493.98|0
1656560670000|2022-06-30 03:44:30|497.15|494.35|497.15|494.35|497.15|494.35|497.15|494.35|0
1656560700000|2022-06-30 03:45:00|497.34|494.54|497.53|494.73|497.72|494.92|497.34|494.54|0
1656560710000|2022-06-30 03:45:10|497.34|494.54|496.97|494.17|497.34|494.54|496.97|494.17|0
1656560720000|2022-06-30 03:45:20|497.06|494.26|497.34|494.54|497.34|494.54|497.06|494.26|0
1656560730000|2022-06-30 03:45:30|497.25|494.45|497.34|494.54|497.34|494.54|497.15|494.35|0
1656560740000|2022-06-30 03:45:40|497.53|494.73|497.34|494.54|497.53|494.73|497.34|494.54|0
1656560750000|2022-06-30 03:45:50|497.53|494.73|497.53|494.73|497.53|494.73|497.53|494.73|0
1656560770000|2022-06-30 03:46:10|497.72|494.92|497.53|494.73|497.72|494.92|497.53|494.73|0
1656560800000|2022-06-30 03:46:40|497.44|494.64|497.34|494.54|497.53|494.73|497.34|494.54|0
1656560810000|2022-06-30 03:46:50|497.53|494.73|497.82|495.02|497.82|495.02|497.53|494.73|0
1656560820000|2022-06-30 03:47:00|497.91|495.11|497.91|495.11|497.91|495.11|497.82|495.02|0
1656560840000|2022-06-30 03:47:20|497.82|495.02|497.91|495.11|497.91|495.11|497.82|495.02|0
1656560850000|2022-06-30 03:47:30|497.82|495.02|497.72|494.92|497.82|495.02|497.72|494.92|0
1656560860000|2022-06-30 03:47:40|497.91|495.11|498.1|495.3|498.1|495.3|497.91|495.11|0
1656560870000|2022-06-30 03:47:50|498.29|495.49|498.85|496.05|498.85|496.05|498.29|495.49|0
1656560880000|2022-06-30 03:48:00|498.66|495.86|498.47|495.67|498.85|496.05|498.47|495.67|0
1656560890000|2022-06-30 03:48:10|498.85|496.05|498.85|496.05|499.04|496.24|498.85|496.05|0
1656560900000|2022-06-30 03:48:20|499.04|496.24|498.85|496.05|499.04|496.24|498.85|496.05|0
1656560910000|2022-06-30 03:48:30|498.76|495.96|498.76|495.96|498.76|495.96|498.76|495.96|0
1656560920000|2022-06-30 03:48:40|498.85|496.05|499.04|496.24|499.04|496.24|498.85|496.05|0
1656560930000|2022-06-30 03:48:50|499.52|496.72|499.23|496.43|499.52|496.72|499.14|496.34|0
1656560940000|2022-06-30 03:49:00|499.42|496.62|499.42|496.62|499.42|496.62|499.42|496.62|0
1656560950000|2022-06-30 03:49:10|499.33|496.53|499.23|496.43|499.42|496.62|499.23|496.43|0
1656560970000|2022-06-30 03:49:30|499.33|496.53|499.04|496.24|499.33|496.53|499.04|496.24|0
1656560980000|2022-06-30 03:49:40|499.23|496.43|499.04|496.24|499.23|496.43|499.04|496.24|0
1656561000000|2022-06-30 03:50:00|498.85|496.05|498.85|496.05|498.85|496.05|498.85|496.05|0
1656561010000|2022-06-30 03:50:10|498.76|495.96|498.66|495.86|498.85|496.05|498.66|495.86|0
1656561020000|2022-06-30 03:50:20|498.76|495.96|498.66|495.86|498.85|496.05|498.66|495.86|0
1656561030000|2022-06-30 03:50:30|498.76|495.96|498.66|495.86|498.85|496.05|498.66|495.86|0
1656561040000|2022-06-30 03:50:40|498.85|496.05|498.85|496.05|498.85|496.05|498.85|496.05|0
1656561050000|2022-06-30 03:50:50|498.66|495.86|498.66|495.86|498.76|495.96|498.66|495.86|0
1656561070000|2022-06-30 03:51:10|498.76|495.96|498.66|495.86|498.76|495.96|498.66|495.86|0
1656561080000|2022-06-30 03:51:20|498.47|495.67|498.47|495.67|498.47|495.67|498.47|495.67|0
1656561090000|2022-06-30 03:51:30|498.38|495.58|498.38|495.58|498.38|495.58|498.38|495.58|0
1656561100000|2022-06-30 03:51:40|498.28|495.48|498.66|495.86|498.66|495.86|498.28|495.48|0
1656561110000|2022-06-30 03:51:50|498.28|495.48|498.47|495.67|498.47|495.67|498.28|495.48|0
1656561120000|2022-06-30 03:52:00|498.76|495.96|498.85|496.05|498.85|496.05|498.76|495.96|0
1656561130000|2022-06-30 03:52:10|498.76|495.96|498.85|496.05|498.85|496.05|498.66|495.86|0
1656561140000|2022-06-30 03:52:20|498.66|495.86|498.66|495.86|498.66|495.86|498.66|495.86|0
1656561150000|2022-06-30 03:52:30|498.38|495.58|498.28|495.48|498.47|495.67|498.28|495.48|0
1656561160000|2022-06-30 03:52:40|498.47|495.67|498.38|495.58|498.47|495.67|498.38|495.58|0
1656561170000|2022-06-30 03:52:50|498.28|495.48|498.66|495.86|498.66|495.86|498.28|495.48|0
1656561180000|2022-06-30 03:53:00|498.57|495.77|498.66|495.86|498.66|495.86|498.57|495.77|0
1656561190000|2022-06-30 03:53:10|498.47|495.67|498.47|495.67|498.47|495.67|498.47|495.67|0
1656561210000|2022-06-30 03:53:30|498.66|495.86|498.66|495.86|498.66|495.86|498.66|495.86|0
1656561220000|2022-06-30 03:53:40|498.85|496.05|498.66|495.86|498.85|496.05|498.66|495.86|0
1656561230000|2022-06-30 03:53:50|498.85|496.05|498.85|496.05|498.85|496.05|498.85|496.05|0
1656561240000|2022-06-30 03:54:00|498.76|495.96|498.85|496.05|498.85|496.05|498.76|495.96|0
1656561250000|2022-06-30 03:54:10|498.76|495.96|498.85|496.05|498.85|496.05|498.76|495.96|0
1656561260000|2022-06-30 03:54:20|498.66|495.86|498.85|496.05|498.85|496.05|498.66|495.86|0
1656561270000|2022-06-30 03:54:30|498.76|495.96|498.85|496.05|498.85|496.05|498.76|495.96|0
1656561280000|2022-06-30 03:54:40|498.76|495.96|498.66|495.86|498.76|495.96|498.57|495.77|0
1656561290000|2022-06-30 03:54:50|498.57|495.77|498.57|495.77|498.57|495.77|498.57|495.77|0
1656561300000|2022-06-30 03:55:00|498.47|495.67|498.47|495.67|498.57|495.77|498.47|495.67|0
1656561310000|2022-06-30 03:55:10|498.57|495.77|498.85|496.05|498.85|496.05|498.57|495.77|0
1656561320000|2022-06-30 03:55:20|498.76|495.96|498.66|495.86|498.85|496.05|498.66|495.86|0
1656561330000|2022-06-30 03:55:30|498.47|495.67|498.47|495.67|498.47|495.67|498.47|495.67|0
1656561340000|2022-06-30 03:55:40|498.66|495.86|498.66|495.86|498.66|495.86|498.66|495.86|0
1656561360000|2022-06-30 03:56:00|498.47|495.67|498.47|495.67|498.47|495.67|498.47|495.67|0
1656561380000|2022-06-30 03:56:20|498.57|495.77|498.57|495.77|498.57|495.77|498.57|495.77|0
1656561390000|2022-06-30 03:56:30|498.47|495.67|498.47|495.67|498.47|495.67|498.38|495.58|0
1656561400000|2022-06-30 03:56:40|498.66|495.86|498.47|495.67|498.66|495.86|498.47|495.67|0
1656561410000|2022-06-30 03:56:50|498.38|495.58|498.47|495.67|498.47|495.67|498.28|495.48|0
1656561420000|2022-06-30 03:57:00|498.28|495.48|498.28|495.48|498.28|495.48|498.28|495.48|0
1656561430000|2022-06-30 03:57:10|498.09|495.29|498.09|495.29|498.09|495.29|498.09|495.29|0
1656561440000|2022-06-30 03:57:20|498.28|495.48|498.28|495.48|498.38|495.58|498.28|495.48|0
1656561450000|2022-06-30 03:57:30|498.19|495.39|498.28|495.48|498.28|495.48|498.19|495.39|0
1656561470000|2022-06-30 03:57:50|498.09|495.29|498.19|495.39|498.19|495.39|498.09|495.29|0
1656561480000|2022-06-30 03:58:00|498.09|495.29|498.09|495.29|498.09|495.29|498.09|495.29|0
1656561490000|2022-06-30 03:58:10|498|495.2|497.9|495.1|498|495.2|497.9|495.1|0
1656561510000|2022-06-30 03:58:30|497.81|495.01|497.9|495.1|497.9|495.1|497.72|494.92|0
1656561520000|2022-06-30 03:58:40|498.09|495.29|498|495.2|498.09|495.29|498|495.2|0
1656561530000|2022-06-30 03:58:50|498.09|495.29|498.09|495.29|498.09|495.29|498.09|495.29|0
1656561540000|2022-06-30 03:59:00|497.9|495.1|498.09|495.29|498.09|495.29|497.9|495.1|0
1656561550000|2022-06-30 03:59:10|498.28|495.48|498.09|495.29|498.28|495.48|498.09|495.29|0
1656561560000|2022-06-30 03:59:20|498.19|495.39|498.28|495.48|498.28|495.48|498.09|495.29|0
1656561570000|2022-06-30 03:59:30|498.47|495.67|498.28|495.48|498.47|495.67|498.28|495.48|0
1656561580000|2022-06-30 03:59:40|498.47|495.67|498.38|495.58|498.47|495.67|498.38|495.58|0
1656561590000|2022-06-30 03:59:50|498.47|495.67|498.28|495.48|498.47|495.67|498.28|495.48|0
1656561600000|2022-06-30 04:00:00|498.47|495.67|498.47|495.67|498.47|495.67|498.47|495.67|0
1656561630000|2022-06-30 04:00:30|498.66|495.86|498.09|495.29|498.66|495.86|498.09|495.29|0
1656561640000|2022-06-30 04:00:40|497.9|495.1|497.9|495.1|497.9|495.1|497.9|495.1|0
1656561650000|2022-06-30 04:00:50|498|495.2|497.9|495.1|498|495.2|497.9|495.1|0
1656561660000|2022-06-30 04:01:00|497.81|495.01|497.9|495.1|497.9|495.1|497.81|495.01|0
1656561670000|2022-06-30 04:01:10|497.72|494.92|497.72|494.92|497.72|494.92|497.72|494.92|0
1656561680000|2022-06-30 04:01:20|497.81|495.01|497.71|494.91|497.81|495.01|497.71|494.91|0
1656561690000|2022-06-30 04:01:30|497.53|494.73|497.71|494.91|497.71|494.91|497.53|494.73|0
1656561710000|2022-06-30 04:01:50|497.53|494.73|497.53|494.73|497.62|494.82|497.53|494.73|0
1656561720000|2022-06-30 04:02:00|497.71|494.91|497.71|494.91|497.71|494.91|497.71|494.91|0
1656561730000|2022-06-30 04:02:10|497.9|495.1|498.09|495.29|498.28|495.48|497.9|495.1|0
1656561740000|2022-06-30 04:02:20|498.28|495.48|498.28|495.48|498.28|495.48|498.28|495.48|0
1656561760000|2022-06-30 04:02:40|498|495.2|498|495.2|498|495.2|498|495.2|0
1656561770000|2022-06-30 04:02:50|498.09|495.29|498.09|495.29|498.09|495.29|498.09|495.29|0
1656561780000|2022-06-30 04:03:00|498|495.2|498.28|495.48|498.28|495.48|498|495.2|0
1656561790000|2022-06-30 04:03:10|498.47|495.67|498.66|495.86|498.66|495.86|498.47|495.67|0
1656561800000|2022-06-30 04:03:20|498.76|495.96|498.85|496.05|498.85|496.05|498.66|495.86|0
1656561810000|2022-06-30 04:03:30|499.04|496.24|499.04|496.24|499.04|496.24|499.04|496.24|0
1656561820000|2022-06-30 04:03:40|499.22|496.42|499.22|496.42|499.41|496.61|499.22|496.42|0
1656561830000|2022-06-30 04:03:50|499.04|496.24|499.22|496.42|499.22|496.42|499.04|496.24|0
1656561840000|2022-06-30 04:04:00|499.04|496.24|499.04|496.24|499.04|496.24|499.04|496.24|0
1656561850000|2022-06-30 04:04:10|498.94|496.14|498.66|495.86|498.94|496.14|498.66|495.86|0
1656561860000|2022-06-30 04:04:20|498.47|495.67|498.47|495.67|498.47|495.67|498.28|495.48|0
1656561870000|2022-06-30 04:04:30|498.85|496.05|498.85|496.05|498.85|496.05|498.85|496.05|0
1656561880000|2022-06-30 04:04:40|498.66|495.86|498.66|495.86|498.76|495.96|498.66|495.86|0
1656561900000|2022-06-30 04:05:00|498.47|495.67|498.47|495.67|498.47|495.67|498.47|495.67|0
1656561920000|2022-06-30 04:05:20|498.85|496.05|498.66|495.86|498.85|496.05|498.66|495.86|0
1656561930000|2022-06-30 04:05:30|498.85|496.05|498.66|495.86|498.85|496.05|498.66|495.86|0
1656561960000|2022-06-30 04:06:00|498.19|495.39|498.09|495.29|498.19|495.39|498.09|495.29|0
1656561970000|2022-06-30 04:06:10|498.38|495.58|498.19|495.39|498.38|495.58|498.19|495.39|0
1656561980000|2022-06-30 04:06:20|498.09|495.29|497.9|495.1|498.09|495.29|497.9|495.1|0
1656561990000|2022-06-30 04:06:30|498.28|495.48|497.9|495.1|498.28|495.48|497.9|495.1|0
1656562000000|2022-06-30 04:06:40|498|495.2|497.9|495.1|498|495.2|497.9|495.1|0
1656562010000|2022-06-30 04:06:50|498|495.2|498.47|495.67|498.47|495.67|497.9|495.1|0
1656562020000|2022-06-30 04:07:00|498.28|495.48|498.28|495.48|498.28|495.48|498.28|495.48|0
1656562030000|2022-06-30 04:07:10|498.47|495.67|498.47|495.67|498.47|495.67|498.47|495.67|0
1656562040000|2022-06-30 04:07:20|498.57|495.77|498.66|495.86|498.66|495.86|498.57|495.77|0
1656562060000|2022-06-30 04:07:40|498.47|495.67|498.57|495.77|498.66|495.86|498.47|495.67|0
1656562070000|2022-06-30 04:07:50|498.66|495.86|498.66|495.86|498.66|495.86|498.66|495.86|0
1656562080000|2022-06-30 04:08:00|498.47|495.67|498.47|495.67|498.47|495.67|498.47|495.67|0
1656562090000|2022-06-30 04:08:10|498.38|495.58|498.38|495.58|498.47|495.67|498.38|495.58|0
1656562100000|2022-06-30 04:08:20|498.09|495.29|498.47|495.67|498.47|495.67|498.09|495.29|0
1656562110000|2022-06-30 04:08:30|498.38|495.58|498.57|495.77|498.66|495.86|498.38|495.58|0
1656562120000|2022-06-30 04:08:40|498.66|495.86|498.47|495.67|498.66|495.86|498.47|495.67|0
1656562150000|2022-06-30 04:09:10|498.38|495.58|498.38|495.58|498.47|495.67|498.38|495.58|0
1656562160000|2022-06-30 04:09:20|498.47|495.67|498.47|495.67|498.47|495.67|498.47|495.67|0
1656562180000|2022-06-30 04:09:40|498.66|495.86|498.66|495.86|498.66|495.86|498.66|495.86|0
1656562190000|2022-06-30 04:09:50|498.84|496.04|498.84|496.04|498.84|496.04|498.75|495.95|0
1656562200000|2022-06-30 04:10:00|499.03|496.23|499.22|496.42|499.22|496.42|499.03|496.23|0
1656562210000|2022-06-30 04:10:10|499.03|496.23|499.03|496.23|499.03|496.23|499.03|496.23|0
1656562220000|2022-06-30 04:10:20|498.94|496.14|498.84|496.04|498.94|496.14|498.84|496.04|0
1656562230000|2022-06-30 04:10:30|498.94|496.14|498.84|496.04|498.94|496.14|498.84|496.04|0
1656562250000|2022-06-30 04:10:50|498.66|495.86|498.66|495.86|498.66|495.86|498.66|495.86|0
1656562260000|2022-06-30 04:11:00|498.75|495.95|498.66|495.86|498.75|495.95|498.56|495.76|0
1656562270000|2022-06-30 04:11:10|498.75|495.95|498.84|496.04|498.84|496.04|498.75|495.95|0
1656562280000|2022-06-30 04:11:20|498.75|495.95|498.66|495.86|498.75|495.95|498.66|495.86|0
1656562290000|2022-06-30 04:11:30|498.75|495.95|498.84|496.04|498.84|496.04|498.66|495.86|0
1656562300000|2022-06-30 04:11:40|498.75|495.95|498.84|496.04|498.84|496.04|498.66|495.86|0
1656562320000|2022-06-30 04:12:00|498.75|495.95|498.66|495.86|498.75|495.95|498.66|495.86|0
1656562330000|2022-06-30 04:12:10|498.65|495.85|498.28|495.48|498.65|495.85|498.28|495.48|0
1656562340000|2022-06-30 04:12:20|498.09|495.29|498.09|495.29|498.09|495.29|498.09|495.29|0
1656562350000|2022-06-30 04:12:30|497.71|494.91|498|495.2|498|495.2|497.71|494.91|0
1656562360000|2022-06-30 04:12:40|498.09|495.29|497.9|495.1|498.09|495.29|497.9|495.1|0
1656562370000|2022-06-30 04:12:50|497.71|494.91|497.71|494.91|497.9|495.1|497.71|494.91|0
1656562380000|2022-06-30 04:13:00|497.81|495.01|497.71|494.91|497.81|495.01|497.52|494.72|0
1656562390000|2022-06-30 04:13:10|497.62|494.82|497.62|494.82|497.62|494.82|497.62|494.82|0
1656562400000|2022-06-30 04:13:20|497.71|494.91|497.62|494.82|497.71|494.91|497.52|494.72|0
1656562410000|2022-06-30 04:13:30|497.71|494.91|497.81|495.01|497.81|495.01|497.71|494.91|0
1656562420000|2022-06-30 04:13:40|497.9|495.1|497.9|495.1|497.9|495.1|497.9|495.1|0
1656562430000|2022-06-30 04:13:50|497.81|495.01|497.81|495.01|497.81|495.01|497.81|495.01|0
1656562440000|2022-06-30 04:14:00|497.9|495.1|497.9|495.1|497.9|495.1|497.81|495.01|0
1656562460000|2022-06-30 04:14:20|498|495.2|497.9|495.1|498.09|495.29|497.9|495.1|0
1656562470000|2022-06-30 04:14:30|498.09|495.29|497.9|495.1|498.09|495.29|497.9|495.1|0
1656562500000|2022-06-30 04:15:00|497.71|494.91|497.71|494.91|497.71|494.91|497.71|494.91|0
1656562510000|2022-06-30 04:15:10|497.9|495.1|497.9|495.1|497.9|495.1|497.9|495.1|0
1656562530000|2022-06-30 04:15:30|498.09|495.29|498.09|495.29|498.09|495.29|498.09|495.29|0
1656562550000|2022-06-30 04:15:50|497.9|495.1|497.9|495.1|498|495.2|497.9|495.1|0
1656562570000|2022-06-30 04:16:10|497.81|495.01|497.81|495.01|497.81|495.01|497.81|495.01|0
1656562580000|2022-06-30 04:16:20|497.9|495.1|497.9|495.1|497.9|495.1|497.9|495.1|0
1656562600000|2022-06-30 04:16:40|497.81|495.01|497.71|494.91|497.81|495.01|497.71|494.91|0
1656562610000|2022-06-30 04:16:50|497.81|495.01|497.71|494.91|497.81|495.01|497.71|494.91|0
1656562620000|2022-06-30 04:17:00|497.52|494.72|497.52|494.72|497.52|494.72|497.52|494.72|0
1656562630000|2022-06-30 04:17:10|497.71|494.91|497.71|494.91|497.71|494.91|497.71|494.91|0
1656562650000|2022-06-30 04:17:30|497.62|494.82|497.62|494.82|497.62|494.82|497.62|494.82|0
1656562660000|2022-06-30 04:17:40|497.71|494.91|497.62|494.82|497.71|494.91|497.52|494.72|0
1656562670000|2022-06-30 04:17:50|497.71|494.91|497.71|494.91|497.71|494.91|497.71|494.91|0
1656562680000|2022-06-30 04:18:00|497.62|494.82|497.52|494.72|497.62|494.82|497.52|494.72|0
1656562690000|2022-06-30 04:18:10|497.71|494.91|497.52|494.72|497.71|494.91|497.52|494.72|0
1656562700000|2022-06-30 04:18:20|497.71|494.91|497.71|494.91|497.71|494.91|497.71|494.91|0
1656562710000|2022-06-30 04:18:30|497.62|494.82|497.43|494.63|497.62|494.82|497.43|494.63|0
1656562720000|2022-06-30 04:18:40|497.52|494.72|497.52|494.72|497.52|494.72|497.43|494.63|0
1656562740000|2022-06-30 04:19:00|497.33|494.53|497.33|494.53|497.33|494.53|497.24|494.44|0
1656562750000|2022-06-30 04:19:10|497.52|494.72|497.43|494.63|497.52|494.72|497.43|494.63|0
1656562760000|2022-06-30 04:19:20|497.24|494.44|497.33|494.53|497.33|494.53|497.24|494.44|0
1656562780000|2022-06-30 04:19:40|497.14|494.34|497.14|494.34|497.14|494.34|497.14|494.34|0
1656562790000|2022-06-30 04:19:50|497.05|494.25|496.95|494.15|497.05|494.25|496.95|494.15|0
1656562800000|2022-06-30 04:20:00|497.14|494.34|497.14|494.34|497.14|494.34|497.14|494.34|0
1656562810000|2022-06-30 04:20:10|497.33|494.53|497.33|494.53|497.33|494.53|497.33|494.53|0
1656562830000|2022-06-30 04:20:30|497.14|494.34|497.33|494.53|497.33|494.53|497.14|494.34|0
1656562840000|2022-06-30 04:20:40|497.43|494.63|497.33|494.53|497.43|494.63|497.33|494.53|0
1656562850000|2022-06-30 04:20:50|497.43|494.63|497.52|494.72|497.52|494.72|497.43|494.63|0
1656562860000|2022-06-30 04:21:00|497.62|494.82|497.62|494.82|497.62|494.82|497.62|494.82|0
1656562870000|2022-06-30 04:21:10|497.71|494.91|497.52|494.72|497.71|494.91|497.52|494.72|0
1656562900000|2022-06-30 04:21:40|497.33|494.53|497.52|494.72|497.52|494.72|497.33|494.53|0
1656562940000|2022-06-30 04:22:20|497.33|494.53|497.62|494.82|497.62|494.82|497.33|494.53|0
1656562950000|2022-06-30 04:22:30|497.71|494.91|498.09|495.29|498.09|495.29|497.71|494.91|0
1656562960000|2022-06-30 04:22:40|497.9|495.1|497.9|495.1|497.9|495.1|497.9|495.1|0
1656562970000|2022-06-30 04:22:50|497.81|495.01|497.9|495.1|497.9|495.1|497.81|495.01|0
1656562980000|2022-06-30 04:23:00|497.81|495.01|497.52|494.72|497.81|495.01|497.52|494.72|0
1656562990000|2022-06-30 04:23:10|497.33|494.53|497.62|494.82|497.71|494.91|497.33|494.53|0
1656563000000|2022-06-30 04:23:20|497.71|494.91|497.71|494.91|497.71|494.91|497.71|494.91|0
1656563010000|2022-06-30 04:23:30|497.9|495.1|497.9|495.1|497.9|495.1|497.9|495.1|0
1656563020000|2022-06-30 04:23:40|497.71|494.91|497.71|494.91|497.71|494.91|497.71|494.91|0
1656563030000|2022-06-30 04:23:50|497.62|494.82|497.62|494.82|497.62|494.82|497.62|494.82|0
1656563040000|2022-06-30 04:24:00|497.71|494.91|497.71|494.91|497.71|494.91|497.62|494.82|0
1656563060000|2022-06-30 04:24:20|497.52|494.72|497.71|494.91|497.71|494.91|497.52|494.72|0
1656563070000|2022-06-30 04:24:30|497.62|494.82|497.62|494.82|497.62|494.82|497.62|494.82|0
1656563080000|2022-06-30 04:24:40|497.52|494.72|497.62|494.82|497.62|494.82|497.52|494.72|0
1656563090000|2022-06-30 04:24:50|497.52|494.72|497.52|494.72|497.52|494.72|497.52|494.72|0
1656563150000|2022-06-30 04:25:50|497.62|494.82|497.52|494.72|497.62|494.82|497.52|494.72|0
1656563160000|2022-06-30 04:26:00|497.33|494.53|497.14|494.34|497.33|494.53|497.14|494.34|0
1656563190000|2022-06-30 04:26:30|497.33|494.53|497.33|494.53|497.33|494.53|497.33|494.53|0
1656563200000|2022-06-30 04:26:40|497.52|494.72|497.52|494.72|497.52|494.72|497.43|494.63|0
1656563230000|2022-06-30 04:27:10|497.71|494.91|497.52|494.72|497.71|494.91|497.52|494.72|0
1656563240000|2022-06-30 04:27:20|497.71|494.91|497.71|494.91|497.71|494.91|497.71|494.91|0
1656563250000|2022-06-30 04:27:30|497.62|494.82|497.62|494.82|497.71|494.91|497.62|494.82|0
1656563260000|2022-06-30 04:27:40|497.71|494.91|497.71|494.91|497.71|494.91|497.71|494.91|0
1656563280000|2022-06-30 04:28:00|497.8|495|497.71|494.91|497.8|495|497.71|494.91|0
1656563290000|2022-06-30 04:28:10|497.8|495|497.89|495.09|497.89|495.09|497.8|495|0
1656563310000|2022-06-30 04:28:30|497.71|494.91|497.71|494.91|497.71|494.91|497.71|494.91|0
1656563330000|2022-06-30 04:28:50|497.89|495.09|497.89|495.09|497.89|495.09|497.89|495.09|0
1656563340000|2022-06-30 04:29:00|497.71|494.91|497.71|494.91|497.71|494.91|497.71|494.91|0
1656563360000|2022-06-30 04:29:20|497.52|494.72|497.52|494.72|497.61|494.81|497.52|494.72|0
1656563380000|2022-06-30 04:29:40|497.89|495.09|497.89|495.09|497.89|495.09|497.89|495.09|0
1656563420000|2022-06-30 04:30:20|497.8|495|497.71|494.91|497.89|495.09|497.71|494.91|0
1656563430000|2022-06-30 04:30:30|497.52|494.72|497.52|494.72|497.52|494.72|497.52|494.72|0
1656563440000|2022-06-30 04:30:40|497.33|494.53|497.52|494.72|497.52|494.72|497.33|494.53|0
1656563460000|2022-06-30 04:31:00|497.8|495|497.7|494.9|497.8|495|497.7|494.9|0
1656563480000|2022-06-30 04:31:20|497.52|494.72|497.7|494.9|497.7|494.9|497.52|494.72|0
1656563500000|2022-06-30 04:31:40|497.33|494.53|497.43|494.63|497.43|494.63|497.33|494.53|0
1656563510000|2022-06-30 04:31:50|497.52|494.72|497.7|494.9|497.7|494.9|497.52|494.72|0
1656563520000|2022-06-30 04:32:00|497.61|494.81|497.7|494.9|497.7|494.9|497.61|494.81|0
1656563530000|2022-06-30 04:32:10|497.89|495.09|497.89|495.09|497.89|495.09|497.89|495.09|0
1656563550000|2022-06-30 04:32:30|498.08|495.28|497.99|495.19|498.08|495.28|497.99|495.19|0
1656563560000|2022-06-30 04:32:40|497.89|495.09|497.89|495.09|497.89|495.09|497.89|495.09|0
1656563570000|2022-06-30 04:32:50|497.99|495.19|497.89|495.09|497.99|495.19|497.89|495.09|0
1656563580000|2022-06-30 04:33:00|497.99|495.19|498.18|495.38|498.18|495.38|497.99|495.19|0
1656563590000|2022-06-30 04:33:10|498.27|495.47|498.65|495.85|498.65|495.85|498.27|495.47|0
1656563600000|2022-06-30 04:33:20|498.84|496.04|498.75|495.95|498.84|496.04|498.75|495.95|0
1656563610000|2022-06-30 04:33:30|498.65|495.85|498.84|496.04|498.84|496.04|498.65|495.85|0
1656563640000|2022-06-30 04:34:00|498.65|495.85|498.65|495.85|498.65|495.85|498.65|495.85|0
1656563650000|2022-06-30 04:34:10|498.56|495.76|498.46|495.66|498.56|495.76|498.46|495.66|0
1656563670000|2022-06-30 04:34:30|498.27|495.47|498.27|495.47|498.27|495.47|498.27|495.47|0
1656563680000|2022-06-30 04:34:40|498.08|495.28|498.08|495.28|498.27|495.47|498.08|495.28|0
1656563690000|2022-06-30 04:34:50|497.89|495.09|498.18|495.38|498.18|495.38|497.89|495.09|0
1656563700000|2022-06-30 04:35:00|498.27|495.47|498.08|495.28|498.27|495.47|497.99|495.19|0
1656563710000|2022-06-30 04:35:10|498.27|495.47|498.46|495.66|498.46|495.66|498.27|495.47|0
1656563730000|2022-06-30 04:35:30|498.56|495.76|498.56|495.76|498.65|495.85|498.56|495.76|0
1656563740000|2022-06-30 04:35:40|498.65|495.85|498.65|495.85|498.65|495.85|498.65|495.85|0
1656563750000|2022-06-30 04:35:50|499.02|496.22|498.65|495.85|499.02|496.22|498.65|495.85|0
1656563760000|2022-06-30 04:36:00|498.56|495.76|498.56|495.76|498.56|495.76|498.56|495.76|0
1656563770000|2022-06-30 04:36:10|498.65|495.85|498.74|495.94|498.84|496.04|498.65|495.85|0
1656563790000|2022-06-30 04:36:30|498.84|496.04|498.84|496.04|498.93|496.13|498.84|496.04|0
1656563800000|2022-06-30 04:36:40|499.02|496.22|499.21|496.41|499.21|496.41|499.02|496.22|0
1656563810000|2022-06-30 04:36:50|499.12|496.32|499.02|496.22|499.12|496.32|499.02|496.22|0
1656563820000|2022-06-30 04:37:00|499.21|496.41|499.21|496.41|499.21|496.41|499.12|496.32|0
1656563830000|2022-06-30 04:37:10|499.12|496.32|499.4|496.6|499.4|496.6|499.02|496.22|0
1656563840000|2022-06-30 04:37:20|499.59|496.79|499.4|496.6|499.59|496.79|499.4|496.6|0
1656563860000|2022-06-30 04:37:40|499.5|496.7|499.4|496.6|499.5|496.7|499.4|496.6|0
1656563880000|2022-06-30 04:38:00|499.59|496.79|499.59|496.79|499.59|496.79|499.59|496.79|0
1656563900000|2022-06-30 04:38:20|499.69|496.89|499.88|497.08|499.88|497.08|499.59|496.79|0
1656563910000|2022-06-30 04:38:30|499.59|496.79|499.78|496.98|499.78|496.98|499.59|496.79|0
1656563930000|2022-06-30 04:38:50|499.69|496.89|499.78|496.98|499.78|496.98|499.69|496.89|0
1656563940000|2022-06-30 04:39:00|499.4|496.6|499.4|496.6|499.5|496.7|499.4|496.6|0
1656563950000|2022-06-30 04:39:10|499.21|496.41|499.21|496.41|499.4|496.6|499.21|496.41|0
1656563960000|2022-06-30 04:39:20|499.02|496.22|499.12|496.32|499.12|496.32|499.02|496.22|0
1656563970000|2022-06-30 04:39:30|499.02|496.22|499.12|496.32|499.12|496.32|499.02|496.22|0
1656563980000|2022-06-30 04:39:40|499.21|496.41|499.21|496.41|499.21|496.41|499.21|496.41|0
1656564000000|2022-06-30 04:40:00|499.12|496.32|498.93|496.13|499.12|496.32|498.93|496.13|0
1656564010000|2022-06-30 04:40:10|499.02|496.22|499.02|496.22|499.02|496.22|499.02|496.22|0
1656564020000|2022-06-30 04:40:20|499.12|496.32|499.21|496.41|499.21|496.41|499.02|496.22|0
1656564030000|2022-06-30 04:40:30|499.31|496.51|499.21|496.41|499.31|496.51|499.21|496.41|0
1656564040000|2022-06-30 04:40:40|498.93|496.13|498.74|495.94|498.93|496.13|498.74|495.94|0
1656564050000|2022-06-30 04:40:50|498.83|496.03|498.65|495.85|498.83|496.03|498.65|495.85|0
1656564060000|2022-06-30 04:41:00|498.74|495.94|498.65|495.85|498.74|495.94|498.65|495.85|0
1656564070000|2022-06-30 04:41:10|498.55|495.75|498.65|495.85|498.65|495.85|498.46|495.66|0
1656564080000|2022-06-30 04:41:20|498.74|495.94|499.02|496.22|499.02|496.22|498.74|495.94|0
1656564090000|2022-06-30 04:41:30|498.93|496.13|498.93|496.13|499.02|496.22|498.83|496.03|0
1656564100000|2022-06-30 04:41:40|498.83|496.03|498.93|496.13|498.93|496.13|498.83|496.03|0
1656564110000|2022-06-30 04:41:50|499.02|496.22|498.93|496.13|499.02|496.22|498.93|496.13|0
1656564120000|2022-06-30 04:42:00|498.83|496.03|498.64|495.84|498.83|496.03|498.64|495.84|0
1656564140000|2022-06-30 04:42:20|498.83|496.03|498.83|496.03|498.83|496.03|498.83|496.03|0
1656564150000|2022-06-30 04:42:30|499.02|496.22|499.02|496.22|499.02|496.22|498.93|496.13|0
1656564160000|2022-06-30 04:42:40|499.21|496.41|499.21|496.41|499.21|496.41|499.21|496.41|0
1656564170000|2022-06-30 04:42:50|499.02|496.22|499.02|496.22|499.02|496.22|499.02|496.22|0
1656564180000|2022-06-30 04:43:00|498.93|496.13|498.74|495.94|498.93|496.13|498.74|495.94|0
1656564190000|2022-06-30 04:43:10|498.83|496.03|498.64|495.84|498.83|496.03|498.64|495.84|0
1656564230000|2022-06-30 04:43:50|498.46|495.66|498.46|495.66|498.46|495.66|498.46|495.66|0
1656564240000|2022-06-30 04:44:00|498.27|495.47|498.27|495.47|498.27|495.47|498.27|495.47|0
1656564250000|2022-06-30 04:44:10|498.08|495.28|497.99|495.19|498.08|495.28|497.99|495.19|0
1656564260000|2022-06-30 04:44:20|497.89|495.09|498.08|495.28|498.08|495.28|497.89|495.09|0
1656564270000|2022-06-30 04:44:30|498.27|495.47|498.27|495.47|498.27|495.47|498.18|495.38|0
1656564280000|2022-06-30 04:44:40|498.46|495.66|498.46|495.66|498.46|495.66|498.46|495.66|0
1656564290000|2022-06-30 04:44:50|498.45|495.65|498.45|495.65|498.45|495.65|498.45|495.65|0
1656564300000|2022-06-30 04:45:00|498.36|495.56|498.45|495.65|498.45|495.65|498.36|495.56|0
1656564310000|2022-06-30 04:45:10|498.27|495.47|498.27|495.47|498.27|495.47|498.27|495.47|0
1656564330000|2022-06-30 04:45:30|498.36|495.56|498.36|495.56|498.36|495.56|498.36|495.56|0
1656564340000|2022-06-30 04:45:40|498.45|495.65|498.27|495.47|498.45|495.65|498.27|495.47|0
1656564350000|2022-06-30 04:45:50|498.36|495.56|498.55|495.75|498.55|495.75|498.36|495.56|0
1656564360000|2022-06-30 04:46:00|498.64|495.84|498.45|495.65|498.64|495.84|498.45|495.65|0
1656564370000|2022-06-30 04:46:10|498.36|495.56|498.36|495.56|498.36|495.56|498.36|495.56|0
1656564380000|2022-06-30 04:46:20|498.45|495.65|498.36|495.56|498.45|495.65|498.36|495.56|0
1656564390000|2022-06-30 04:46:30|498.27|495.47|498.27|495.47|498.27|495.47|498.27|495.47|0
1656564410000|2022-06-30 04:46:50|498.45|495.65|498.45|495.65|498.45|495.65|498.45|495.65|0
1656564420000|2022-06-30 04:47:00|498.64|495.84|498.83|496.03|498.83|496.03|498.64|495.84|0
1656564430000|2022-06-30 04:47:10|498.74|495.94|498.64|495.84|498.74|495.94|498.64|495.84|0
1656564440000|2022-06-30 04:47:20|498.45|495.65|498.45|495.65|498.45|495.65|498.45|495.65|0
1656564480000|2022-06-30 04:48:00|498.64|495.84|498.55|495.75|498.74|495.94|498.55|495.75|0
1656564490000|2022-06-30 04:48:10|498.45|495.65|498.45|495.65|498.45|495.65|498.45|495.65|0
1656564500000|2022-06-30 04:48:20|498.55|495.75|498.45|495.65|498.64|495.84|498.45|495.65|0
1656564520000|2022-06-30 04:48:40|498.26|495.46|498.26|495.46|498.26|495.46|498.26|495.46|0
1656564530000|2022-06-30 04:48:50|498.45|495.65|498.45|495.65|498.45|495.65|498.45|495.65|0
1656564550000|2022-06-30 04:49:10|498.64|495.84|498.55|495.75|498.64|495.84|498.55|495.75|0
1656564560000|2022-06-30 04:49:20|498.64|495.84|498.64|495.84|498.83|496.03|498.64|495.84|0
1656564590000|2022-06-30 04:49:50|498.83|496.03|498.83|496.03|499.02|496.22|498.83|496.03|0
1656564600000|2022-06-30 04:50:00|498.93|496.13|498.83|496.03|499.02|496.22|498.83|496.03|0
1656564620000|2022-06-30 04:50:20|498.74|495.94|498.64|495.84|498.83|496.03|498.64|495.84|0
1656564650000|2022-06-30 04:50:50|498.55|495.75|498.64|495.84|498.64|495.84|498.55|495.75|0
1656564660000|2022-06-30 04:51:00|498.55|495.75|498.64|495.84|498.64|495.84|498.55|495.75|0
1656564670000|2022-06-30 04:51:10|498.55|495.75|498.45|495.65|498.55|495.75|498.45|495.65|0
1656564680000|2022-06-30 04:51:20|498.55|495.75|498.64|495.84|498.64|495.84|498.55|495.75|0
1656564690000|2022-06-30 04:51:30|498.55|495.75|498.55|495.75|498.55|495.75|498.55|495.75|0
1656564700000|2022-06-30 04:51:40|498.64|495.84|498.55|495.75|498.64|495.84|498.55|495.75|0
1656564710000|2022-06-30 04:51:50|498.45|495.65|498.45|495.65|498.45|495.65|498.45|495.65|0
1656564720000|2022-06-30 04:52:00|498.64|495.84|498.55|495.75|498.64|495.84|498.55|495.75|0
1656564730000|2022-06-30 04:52:10|498.64|495.84|498.64|495.84|498.64|495.84|498.64|495.84|0
1656564740000|2022-06-30 04:52:20|498.55|495.75|498.64|495.84|498.64|495.84|498.55|495.75|0
1656564760000|2022-06-30 04:52:40|498.83|496.03|498.83|496.03|498.83|496.03|498.83|496.03|0
1656564780000|2022-06-30 04:53:00|498.64|495.84|498.64|495.84|498.64|495.84|498.64|495.84|0
1656564800000|2022-06-30 04:53:20|498.83|496.03|498.83|496.03|498.83|496.03|498.64|495.84|0
1656564810000|2022-06-30 04:53:30|498.64|495.84|498.74|495.94|498.74|495.94|498.64|495.84|0
1656564820000|2022-06-30 04:53:40|498.64|495.84|498.64|495.84|498.64|495.84|498.45|495.65|0
1656564830000|2022-06-30 04:53:50|498.74|495.94|498.83|496.03|498.83|496.03|498.74|495.94|0
1656564860000|2022-06-30 04:54:20|498.93|496.13|498.93|496.13|498.93|496.13|498.93|496.13|0
1656564870000|2022-06-30 04:54:30|499.02|496.22|499.02|496.22|499.02|496.22|499.02|496.22|0
1656564890000|2022-06-30 04:54:50|499.21|496.41|499.49|496.69|499.49|496.69|499.21|496.41|0
1656564900000|2022-06-30 04:55:00|499.4|496.6|499.49|496.69|499.58|496.78|499.4|496.6|0
1656564910000|2022-06-30 04:55:10|499.58|496.78|499.4|496.6|499.58|496.78|499.4|496.6|0
1656564920000|2022-06-30 04:55:20|499.58|496.78|499.4|496.6|499.58|496.78|499.4|496.6|0
1656564940000|2022-06-30 04:55:40|499.49|496.69|499.4|496.6|499.49|496.69|499.4|496.6|0
1656564950000|2022-06-30 04:55:50|499.49|496.69|499.4|496.6|499.49|496.69|499.4|496.6|0
1656564960000|2022-06-30 04:56:00|499.49|496.69|499.58|496.78|499.58|496.78|499.49|496.69|0
1656564990000|2022-06-30 04:56:30|499.77|496.97|499.77|496.97|499.77|496.97|499.77|496.97|0
1656565000000|2022-06-30 04:56:40|499.58|496.78|499.58|496.78|499.58|496.78|499.58|496.78|0
1656565010000|2022-06-30 04:56:50|499.68|496.88|499.58|496.78|499.77|496.97|499.58|496.78|0
1656565020000|2022-06-30 04:57:00|499.77|496.97|499.77|496.97|499.77|496.97|499.77|496.97|0
1656565030000|2022-06-30 04:57:10|499.87|497.07|499.77|496.97|499.87|497.07|499.77|496.97|0
1656565040000|2022-06-30 04:57:20|500.34|497.54|500.34|497.54|500.34|497.54|500.15|497.35|0
1656565050000|2022-06-30 04:57:30|500.15|497.35|500.15|497.35|500.15|497.35|500.15|497.35|0
1656565060000|2022-06-30 04:57:40|500.06|497.26|499.96|497.16|500.06|497.26|499.96|497.16|0
1656565070000|2022-06-30 04:57:50|500.06|497.26|500.15|497.35|500.15|497.35|500.06|497.26|0
1656565110000|2022-06-30 04:58:30|500.06|497.26|499.96|497.16|500.06|497.26|499.96|497.16|0
1656565120000|2022-06-30 04:58:40|499.77|496.97|499.58|496.78|499.77|496.97|499.58|496.78|0
1656565130000|2022-06-30 04:58:50|499.77|496.97|499.77|496.97|499.77|496.97|499.77|496.97|0
1656565140000|2022-06-30 04:59:00|499.58|496.78|499.39|496.59|499.58|496.78|499.39|496.59|0
1656565150000|2022-06-30 04:59:10|499.3|496.5|499.02|496.22|499.3|496.5|499.02|496.22|0
1656565160000|2022-06-30 04:59:20|499.21|496.41|499.21|496.41|499.21|496.41|499.21|496.41|0
1656565170000|2022-06-30 04:59:30|499.3|496.5|499.39|496.59|499.39|496.59|499.3|496.5|0
1656565180000|2022-06-30 04:59:40|499.21|496.41|499.21|496.41|499.21|496.41|499.21|496.41|0
1656565190000|2022-06-30 04:59:50|499.3|496.5|499.39|496.59|499.39|496.59|499.3|496.5|0
1656565200000|2022-06-30 05:00:00|499.21|496.41|499.02|496.22|499.21|496.41|499.02|496.22|0
1656565210000|2022-06-30 05:00:10|498.83|496.03|498.64|495.84|498.83|496.03|498.64|495.84|0
1656565220000|2022-06-30 05:00:20|499.02|496.22|499.21|496.41|499.21|496.41|498.93|496.13|0
1656565230000|2022-06-30 05:00:30|498.93|496.13|499.02|496.22|499.02|496.22|498.93|496.13|0
1656565240000|2022-06-30 05:00:40|498.64|495.84|498.83|496.03|498.83|496.03|498.64|495.84|0
1656565250000|2022-06-30 05:00:50|498.74|495.94|498.64|495.84|498.74|495.94|498.64|495.84|0
1656565260000|2022-06-30 05:01:00|498.83|496.03|498.74|495.94|498.83|496.03|498.74|495.94|0
1656565270000|2022-06-30 05:01:10|498.64|495.84|498.64|495.84|498.64|495.84|498.64|495.84|0
1656565280000|2022-06-30 05:01:20|498.45|495.65|498.45|495.65|498.55|495.75|498.45|495.65|0
1656565290000|2022-06-30 05:01:30|498.64|495.84|498.83|496.03|498.83|496.03|498.64|495.84|0
1656565300000|2022-06-30 05:01:40|499.2|496.4|499.2|496.4|499.2|496.4|499.2|496.4|0
1656565310000|2022-06-30 05:01:50|499.58|496.78|499.58|496.78|499.58|496.78|499.49|496.69|0
1656565320000|2022-06-30 05:02:00|499.77|496.97|500.15|497.35|500.15|497.35|499.77|496.97|0
1656565330000|2022-06-30 05:02:10|499.96|497.16|500.91|498.11|500.91|498.11|499.96|497.16|0
1656565340000|2022-06-30 05:02:20|500.72|497.92|500.34|497.54|500.72|497.92|500.34|497.54|0
1656565350000|2022-06-30 05:02:30|500.15|497.35|500.15|497.35|500.15|497.35|500.15|497.35|0
1656565360000|2022-06-30 05:02:40|500.34|497.54|500.25|497.45|500.53|497.73|500.25|497.45|0
1656565370000|2022-06-30 05:02:50|500.15|497.35|500.53|497.73|500.53|497.73|500.15|497.35|0
1656565380000|2022-06-30 05:03:00|500.34|497.54|500.06|497.26|500.34|497.54|500.06|497.26|0
1656565390000|2022-06-30 05:03:10|499.96|497.16|499.58|496.78|499.96|497.16|499.58|496.78|0
1656565400000|2022-06-30 05:03:20|499.39|496.59|499.2|496.4|499.49|496.69|499.2|496.4|0
1656565410000|2022-06-30 05:03:30|499.3|496.5|499.2|496.4|499.3|496.5|499.02|496.22|0
1656565420000|2022-06-30 05:03:40|499.3|496.5|499.39|496.59|499.39|496.59|499.2|496.4|0
1656565430000|2022-06-30 05:03:50|499.3|496.5|499.2|496.4|499.3|496.5|499.2|496.4|0
1656565440000|2022-06-30 05:04:00|499.3|496.5|499.2|496.4|499.3|496.5|499.2|496.4|0
1656565450000|2022-06-30 05:04:10|499.39|496.59|499.2|496.4|499.39|496.59|499.2|496.4|0
1656565460000|2022-06-30 05:04:20|499.39|496.59|499.2|496.4|499.39|496.59|499.2|496.4|0
1656565470000|2022-06-30 05:04:30|499.11|496.31|499.2|496.4|499.2|496.4|499.01|496.21|0
1656565480000|2022-06-30 05:04:40|499.39|496.59|499.58|496.78|499.58|496.78|499.2|496.4|0
1656565490000|2022-06-30 05:04:50|499.49|496.69|499.39|496.59|499.58|496.78|499.39|496.59|0
1656565500000|2022-06-30 05:05:00|499.3|496.5|499.3|496.5|499.3|496.5|499.2|496.4|0
1656565510000|2022-06-30 05:05:10|499.58|496.78|499.68|496.88|499.77|496.97|499.58|496.78|0
1656565520000|2022-06-30 05:05:20|500.06|497.26|500.15|497.35|500.15|497.35|500.06|497.26|0
1656565530000|2022-06-30 05:05:30|500.06|497.26|500.15|497.35|500.15|497.35|500.06|497.26|0
1656565540000|2022-06-30 05:05:40|500.06|497.26|500.15|497.35|500.15|497.35|500.06|497.26|0
1656565560000|2022-06-30 05:06:00|499.96|497.16|500.34|497.54|500.34|497.54|499.96|497.16|0
1656565570000|2022-06-30 05:06:10|500.15|497.35|499.96|497.16|500.15|497.35|499.96|497.16|0
1656565580000|2022-06-30 05:06:20|500.06|497.26|499.96|497.16|500.06|497.26|499.96|497.16|0
1656565590000|2022-06-30 05:06:30|500.15|497.35|500.15|497.35|500.15|497.35|500.06|497.26|0
1656565600000|2022-06-30 05:06:40|499.96|497.16|499.96|497.16|500.15|497.35|499.96|497.16|0
1656565610000|2022-06-30 05:06:50|499.77|496.97|499.96|497.16|499.96|497.16|499.77|496.97|0
1656565620000|2022-06-30 05:07:00|500.25|497.45|500.81|498.01|500.81|498.01|500.25|497.45|0
1656565630000|2022-06-30 05:07:10|500.72|497.92|500.53|497.73|500.72|497.92|500.53|497.73|0
1656565640000|2022-06-30 05:07:20|500.62|497.82|500.53|497.73|500.72|497.92|500.53|497.73|0
1656565650000|2022-06-30 05:07:30|500.62|497.82|500.34|497.54|500.62|497.82|500.34|497.54|0
1656565660000|2022-06-30 05:07:40|500.25|497.45|500.34|497.54|500.34|497.54|500.25|497.45|0
1656565670000|2022-06-30 05:07:50|500.72|497.92|500.72|497.92|500.72|497.92|500.72|497.92|0
1656565690000|2022-06-30 05:08:10|500.15|497.35|500.34|497.54|500.34|497.54|500.15|497.35|0
1656565700000|2022-06-30 05:08:20|500.44|497.64|500.34|497.54|500.44|497.64|500.34|497.54|0
1656565710000|2022-06-30 05:08:30|500.25|497.45|500.25|497.45|500.25|497.45|500.15|497.35|0
1656565720000|2022-06-30 05:08:40|500.15|497.35|500.25|497.45|500.25|497.45|500.15|497.35|0
1656565730000|2022-06-30 05:08:50|500.34|497.54|500.53|497.73|500.72|497.92|500.34|497.54|0
1656565750000|2022-06-30 05:09:10|500.43|497.63|500.43|497.63|500.43|497.63|500.43|497.63|0
1656565760000|2022-06-30 05:09:20|500.53|497.73|500.34|497.54|500.53|497.73|500.34|497.54|0
1656565780000|2022-06-30 05:09:40|500.15|497.35|500.15|497.35|500.15|497.35|500.15|497.35|0
1656565790000|2022-06-30 05:09:50|500.06|497.26|500.06|497.26|500.06|497.26|500.06|497.26|0
1656565800000|2022-06-30 05:10:00|499.87|497.07|499.96|497.16|499.96|497.16|499.87|497.07|0
1656565810000|2022-06-30 05:10:10|500.06|497.26|500.06|497.26|500.06|497.26|500.06|497.26|0
1656565820000|2022-06-30 05:10:20|500.15|497.35|500.15|497.35|500.25|497.45|500.15|497.35|0
1656565830000|2022-06-30 05:10:30|500.06|497.26|500.06|497.26|500.06|497.26|500.06|497.26|0
1656565840000|2022-06-30 05:10:40|499.96|497.16|499.87|497.07|500.06|497.26|499.87|497.07|0
1656565850000|2022-06-30 05:10:50|499.96|497.16|499.96|497.16|499.96|497.16|499.87|497.07|0
1656565860000|2022-06-30 05:11:00|499.87|497.07|500.15|497.35|500.15|497.35|499.87|497.07|0
1656565880000|2022-06-30 05:11:20|500.25|497.45|500.15|497.35|500.25|497.45|500.15|497.35|0
1656565900000|2022-06-30 05:11:40|500.34|497.54|500.34|497.54|500.34|497.54|500.34|497.54|0
1656565910000|2022-06-30 05:11:50|500.24|497.44|500.52|497.72|500.71|497.91|500.24|497.44|0
1656565920000|2022-06-30 05:12:00|500.71|497.91|500.34|497.54|500.71|497.91|500.34|497.54|0
1656565930000|2022-06-30 05:12:10|500.24|497.44|500.34|497.54|500.34|497.54|500.24|497.44|0
1656565940000|2022-06-30 05:12:20|500.24|497.44|500.71|497.91|500.71|497.91|500.24|497.44|0
1656565950000|2022-06-30 05:12:30|500.52|497.72|500.34|497.54|500.52|497.72|500.34|497.54|0
1656565960000|2022-06-30 05:12:40|500.71|497.91|500.71|497.91|500.71|497.91|500.71|497.91|0
1656565970000|2022-06-30 05:12:50|500.9|498.1|501.09|498.29|501.09|498.29|500.9|498.1|0
1656565980000|2022-06-30 05:13:00|501.19|498.39|500.71|497.91|501.19|498.39|500.71|497.91|0
1656565990000|2022-06-30 05:13:10|500.62|497.82|500.62|497.82|500.62|497.82|500.52|497.72|0
1656566000000|2022-06-30 05:13:20|500.52|497.72|500.52|497.72|500.52|497.72|500.52|497.72|0
1656566010000|2022-06-30 05:13:30|500.62|497.82|500.62|497.82|500.81|498.01|500.52|497.72|0
1656566020000|2022-06-30 05:13:40|500.52|497.72|500.62|497.82|500.71|497.91|500.52|497.72|0
1656566030000|2022-06-30 05:13:50|500.52|497.72|500.52|497.72|500.52|497.72|500.52|497.72|0
1656566040000|2022-06-30 05:14:00|500.71|497.91|500.71|497.91|500.71|497.91|500.71|497.91|0
1656566050000|2022-06-30 05:14:10|500.52|497.72|500.52|497.72|500.52|497.72|500.52|497.72|0
1656566060000|2022-06-30 05:14:20|500.33|497.53|500.33|497.53|500.33|497.53|500.33|497.53|0
1656566080000|2022-06-30 05:14:40|500.15|497.35|500.15|497.35|500.15|497.35|500.15|497.35|0
1656566090000|2022-06-30 05:14:50|500.33|497.53|500.15|497.35|500.33|497.53|500.15|497.35|0
1656566100000|2022-06-30 05:15:00|499.96|497.16|499.96|497.16|499.96|497.16|499.96|497.16|0
1656566110000|2022-06-30 05:15:10|499.77|496.97|499.49|496.69|499.77|496.97|499.49|496.69|0
1656566120000|2022-06-30 05:15:20|499.39|496.59|499.2|496.4|499.39|496.59|499.2|496.4|0
1656566130000|2022-06-30 05:15:30|499.01|496.21|499.01|496.21|499.2|496.4|499.01|496.21|0
1656566140000|2022-06-30 05:15:40|498.92|496.12|499.2|496.4|499.2|496.4|498.92|496.12|0
1656566150000|2022-06-30 05:15:50|499.01|496.21|498.92|496.12|499.01|496.21|498.92|496.12|0
1656566160000|2022-06-30 05:16:00|499.01|496.21|499.3|496.5|499.3|496.5|499.01|496.21|0
1656566170000|2022-06-30 05:16:10|499.39|496.59|499.39|496.59|499.39|496.59|499.39|496.59|0
1656566200000|2022-06-30 05:16:40|499.49|496.69|499.49|496.69|499.49|496.69|499.49|496.69|0
1656566210000|2022-06-30 05:16:50|499.58|496.78|499.49|496.69|499.58|496.78|499.39|496.59|0
1656566220000|2022-06-30 05:17:00|499.58|496.78|499.68|496.88|499.68|496.88|499.58|496.78|0
1656566230000|2022-06-30 05:17:10|499.58|496.78|499.58|496.78|499.58|496.78|499.58|496.78|0
1656566240000|2022-06-30 05:17:20|499.77|496.97|499.96|497.16|499.96|497.16|499.77|496.97|0
1656566250000|2022-06-30 05:17:30|499.86|497.06|499.77|496.97|499.86|497.06|499.77|496.97|0
1656566260000|2022-06-30 05:17:40|499.86|497.06|499.86|497.06|499.96|497.16|499.86|497.06|0
1656566270000|2022-06-30 05:17:50|499.96|497.16|500.14|497.34|500.14|497.34|499.96|497.16|0
1656566280000|2022-06-30 05:18:00|499.96|497.16|499.77|496.97|499.96|497.16|499.77|496.97|0
1656566290000|2022-06-30 05:18:10|499.68|496.88|499.96|497.16|499.96|497.16|499.68|496.88|0
1656566300000|2022-06-30 05:18:20|499.77|496.97|499.96|497.16|499.96|497.16|499.77|496.97|0
1656566310000|2022-06-30 05:18:30|499.86|497.06|500.05|497.25|500.14|497.34|499.86|497.06|0
1656566320000|2022-06-30 05:18:40|500.14|497.34|500.14|497.34|500.14|497.34|500.14|497.34|0
1656566330000|2022-06-30 05:18:50|500.43|497.63|500.52|497.72|500.52|497.72|500.33|497.53|0
1656566340000|2022-06-30 05:19:00|500.43|497.63|500.52|497.72|500.52|497.72|500.33|497.53|0
1656566360000|2022-06-30 05:19:20|500.9|498.1|500.9|498.1|500.9|498.1|500.9|498.1|0
1656566370000|2022-06-30 05:19:30|500.81|498.01|500.9|498.1|500.9|498.1|500.81|498.01|0
1656566380000|2022-06-30 05:19:40|501.09|498.29|500.9|498.1|501.09|498.29|500.9|498.1|0
1656566390000|2022-06-30 05:19:50|501.09|498.29|501.09|498.29|501.09|498.29|501.09|498.29|0
1656566400000|2022-06-30 05:20:00|501.28|498.48|501.09|498.29|501.28|498.48|501.09|498.29|0
1656566410000|2022-06-30 05:20:10|501.19|498.39|501.09|498.29|501.19|498.39|501.09|498.29|0
1656566420000|2022-06-30 05:20:20|501.19|498.39|501.09|498.29|501.19|498.39|501.09|498.29|0
1656566430000|2022-06-30 05:20:30|501.19|498.39|501.09|498.29|501.19|498.39|501.09|498.29|0
1656566440000|2022-06-30 05:20:40|501.19|498.39|501.19|498.39|501.28|498.48|501.19|498.39|0
1656566450000|2022-06-30 05:20:50|501.28|498.48|502.23|499.43|502.79|499.99|501.28|498.48|0
1656566460000|2022-06-30 05:21:00|502.42|499.62|502.79|499.99|502.79|499.99|502.42|499.62|0
1656566470000|2022-06-30 05:21:10|502.61|499.81|502.79|499.99|502.79|499.99|502.61|499.81|0
1656566480000|2022-06-30 05:21:20|503.17|500.37|503.17|500.37|503.17|500.37|502.98|500.18|0
1656566490000|2022-06-30 05:21:30|502.98|500.18|502.98|500.18|502.98|500.18|502.98|500.18|0
1656566500000|2022-06-30 05:21:40|502.79|499.99|502.42|499.62|502.79|499.99|502.42|499.62|0
1656566510000|2022-06-30 05:21:50|502.6|499.8|502.6|499.8|502.6|499.8|502.6|499.8|0
1656566520000|2022-06-30 05:22:00|502.42|499.62|502.79|499.99|502.98|500.18|502.42|499.62|0
1656566530000|2022-06-30 05:22:10|502.42|499.62|502.42|499.62|502.42|499.62|502.42|499.62|0
1656566540000|2022-06-30 05:22:20|502.23|499.43|502.6|499.8|502.6|499.8|502.23|499.43|0
1656566550000|2022-06-30 05:22:30|502.42|499.62|502.6|499.8|502.6|499.8|502.42|499.62|0
1656566560000|2022-06-30 05:22:40|502.79|499.99|502.98|500.18|502.98|500.18|502.79|499.99|0
1656566570000|2022-06-30 05:22:50|503.17|500.37|502.98|500.18|503.17|500.37|502.98|500.18|0
1656566580000|2022-06-30 05:23:00|503.17|500.37|503.74|500.94|503.74|500.94|503.17|500.37|0
1656566590000|2022-06-30 05:23:10|503.93|501.13|503.74|500.94|503.93|501.13|503.74|500.94|0
1656566600000|2022-06-30 05:23:20|503.55|500.75|503.74|500.94|503.74|500.94|503.55|500.75|0
1656566630000|2022-06-30 05:23:50|503.55|500.75|503.55|500.75|503.55|500.75|503.55|500.75|0
1656566640000|2022-06-30 05:24:00|503.74|500.94|503.74|500.94|503.74|500.94|503.74|500.94|0
1656566650000|2022-06-30 05:24:10|503.93|501.13|503.93|501.13|503.93|501.13|503.93|501.13|0
1656566660000|2022-06-30 05:24:20|503.74|500.94|503.93|501.13|503.93|501.13|503.74|500.94|0
1656566680000|2022-06-30 05:24:40|503.74|500.94|503.93|501.13|503.93|501.13|503.74|500.94|0
1656566690000|2022-06-30 05:24:50|503.74|500.94|503.93|501.13|503.93|501.13|503.74|500.94|0
1656566710000|2022-06-30 05:25:10|504.31|501.51|508.69|505.89|508.69|505.89|504.31|501.51|0
1656566720000|2022-06-30 05:25:20|508.5|505.7|507.74|504.94|508.5|505.7|507.74|504.94|0
1656566730000|2022-06-30 05:25:30|508.31|505.51|508.5|505.7|508.5|505.7|508.12|505.32|0
1656566740000|2022-06-30 05:25:40|508.31|505.51|508.88|506.08|508.88|506.08|508.31|505.51|0
1656566760000|2022-06-30 05:26:00|509.07|506.27|510.98|508.18|510.98|508.18|509.07|506.27|0
1656566770000|2022-06-30 05:26:10|510.6|507.8|512.13|509.33|512.13|509.33|510.6|507.8|0
1656566780000|2022-06-30 05:26:20|511.94|509.14|510.98|508.18|511.94|509.14|510.7|507.9|0
1656566790000|2022-06-30 05:26:30|510.79|507.99|510.41|507.61|510.79|507.99|510.41|507.61|0
1656566800000|2022-06-30 05:26:40|509.93|507.13|509.84|507.04|509.93|507.13|509.84|507.04|0
1656566810000|2022-06-30 05:26:50|508.31|505.51|507.93|505.13|508.31|505.51|507.93|505.13|0
1656566820000|2022-06-30 05:27:00|507.74|504.94|507.74|504.94|507.74|504.94|507.55|504.75|0
1656566830000|2022-06-30 05:27:10|507.93|505.13|507.93|505.13|508.12|505.32|507.93|505.13|0
1656566840000|2022-06-30 05:27:20|507.84|505.04|508.5|505.7|508.5|505.7|507.84|505.04|0
1656566850000|2022-06-30 05:27:30|508.31|505.51|508.5|505.7|508.5|505.7|508.31|505.51|0
1656566860000|2022-06-30 05:27:40|508.88|506.08|508.88|506.08|508.88|506.08|508.69|505.89|0
1656566870000|2022-06-30 05:27:50|509.07|506.27|509.26|506.46|509.26|506.46|509.07|506.27|0
1656566880000|2022-06-30 05:28:00|509.36|506.56|509.45|506.65|509.45|506.65|509.26|506.46|0
1656566890000|2022-06-30 05:28:10|509.26|506.46|508.88|506.08|509.26|506.46|508.88|506.08|0
1656566900000|2022-06-30 05:28:20|508.69|505.89|508.31|505.51|508.69|505.89|508.31|505.51|0
1656566910000|2022-06-30 05:28:30|508.12|505.32|508.12|505.32|508.12|505.32|508.12|505.32|0
1656566920000|2022-06-30 05:28:40|508.5|505.7|508.5|505.7|508.5|505.7|508.31|505.51|0
1656566930000|2022-06-30 05:28:50|508.31|505.51|509.07|506.27|509.07|506.27|508.31|505.51|0
1656566940000|2022-06-30 05:29:00|508.88|506.08|508.69|505.89|509.07|506.27|508.69|505.89|0
1656566950000|2022-06-30 05:29:10|508.88|506.08|509.07|506.27|509.07|506.27|508.88|506.08|0
1656566960000|2022-06-30 05:29:20|508.98|506.18|509.07|506.27|509.26|506.46|508.88|506.08|0
1656566970000|2022-06-30 05:29:30|508.88|506.08|508.31|505.51|508.88|506.08|508.31|505.51|0
1656566980000|2022-06-30 05:29:40|508.5|505.7|508.31|505.51|508.5|505.7|508.31|505.51|0
1656566990000|2022-06-30 05:29:50|508.12|505.32|508.31|505.51|508.31|505.51|508.12|505.32|0
1656567000000|2022-06-30 05:30:00|508.5|505.7|508.88|506.08|508.88|506.08|508.31|505.51|0
1656567010000|2022-06-30 05:30:10|509.07|506.27|509.07|506.27|509.07|506.27|509.07|506.27|0
1656567020000|2022-06-30 05:30:20|509.17|506.37|509.83|507.03|509.83|507.03|509.17|506.37|0
1656567030000|2022-06-30 05:30:30|509.64|506.84|509.45|506.65|509.83|507.03|509.45|506.65|0
1656567040000|2022-06-30 05:30:40|509.26|506.46|509.26|506.46|509.45|506.65|509.26|506.46|0
1656567050000|2022-06-30 05:30:50|509.07|506.27|509.07|506.27|509.07|506.27|508.69|505.89|0
1656567060000|2022-06-30 05:31:00|509.26|506.46|509.07|506.27|509.26|506.46|509.07|506.27|0
1656567070000|2022-06-30 05:31:10|508.98|506.18|508.98|506.18|509.17|506.37|508.98|506.18|0
1656567080000|2022-06-30 05:31:20|509.07|506.27|509.07|506.27|509.07|506.27|508.79|505.99|0
1656567090000|2022-06-30 05:31:30|508.69|505.89|508.79|505.99|508.88|506.08|508.69|505.89|0
1656567100000|2022-06-30 05:31:40|508.88|506.08|509.07|506.27|509.26|506.46|508.88|506.08|0
1656567110000|2022-06-30 05:31:50|508.98|506.18|508.79|505.99|508.98|506.18|508.79|505.99|0
1656567120000|2022-06-30 05:32:00|508.5|505.7|508.69|505.89|508.69|505.89|508.5|505.7|0
1656567130000|2022-06-30 05:32:10|508.5|505.7|508.31|505.51|508.5|505.7|508.31|505.51|0
1656567140000|2022-06-30 05:32:20|508.5|505.7|508.69|505.89|508.69|505.89|508.5|505.7|0
1656567150000|2022-06-30 05:32:30|508.88|506.08|509.45|506.65|509.45|506.65|508.88|506.08|0
1656567160000|2022-06-30 05:32:40|509.64|506.84|509.45|506.65|509.64|506.84|509.45|506.65|0
1656567170000|2022-06-30 05:32:50|509.64|506.84|509.64|506.84|509.64|506.84|509.64|506.84|0
1656567180000|2022-06-30 05:33:00|509.74|506.94|509.64|506.84|509.74|506.94|509.64|506.84|0
1656567190000|2022-06-30 05:33:10|509.45|506.65|509.07|506.27|509.45|506.65|509.07|506.27|0
1656567200000|2022-06-30 05:33:20|508.79|505.99|508.69|505.89|508.88|506.08|508.69|505.89|0
1656567210000|2022-06-30 05:33:30|508.98|506.18|508.88|506.08|508.98|506.18|508.88|506.08|0
1656567220000|2022-06-30 05:33:40|508.69|505.89|508.69|505.89|508.69|505.89|508.69|505.89|0
1656567230000|2022-06-30 05:33:50|508.88|506.08|509.07|506.27|509.07|506.27|508.88|506.08|0
1656567240000|2022-06-30 05:34:00|509.26|506.46|509.45|506.65|509.45|506.65|509.26|506.46|0
1656567250000|2022-06-30 05:34:10|509.36|506.56|509.26|506.46|509.45|506.65|509.26|506.46|0
1656567260000|2022-06-30 05:34:20|509.07|506.27|508.88|506.08|509.17|506.37|508.88|506.08|0
1656567270000|2022-06-30 05:34:30|508.69|505.89|509.45|506.65|509.45|506.65|508.69|505.89|0
1656567280000|2022-06-30 05:34:40|509.64|506.84|509.45|506.65|509.64|506.84|509.45|506.65|0
1656567290000|2022-06-30 05:34:50|509.64|506.84|509.45|506.65|509.64|506.84|509.45|506.65|0
1656567300000|2022-06-30 05:35:00|509.83|507.03|510.6|507.8|510.6|507.8|509.83|507.03|0
1656567310000|2022-06-30 05:35:10|510.79|507.99|510.6|507.8|510.79|507.99|510.5|507.7|0
1656567320000|2022-06-30 05:35:20|510.41|507.61|509.83|507.03|510.41|507.61|509.83|507.03|0
1656567330000|2022-06-30 05:35:30|510.12|507.32|510.02|507.22|510.12|507.32|510.02|507.22|0
1656567340000|2022-06-30 05:35:40|510.21|507.41|510.21|507.41|510.21|507.41|509.64|506.84|0
1656567350000|2022-06-30 05:35:50|509.83|507.03|510.21|507.41|510.21|507.41|509.83|507.03|0
1656567360000|2022-06-30 05:36:00|510.31|507.51|510.79|507.99|510.79|507.99|510.31|507.51|0
1656567370000|2022-06-30 05:36:10|510.6|507.8|510.79|507.99|510.79|507.99|510.6|507.8|0
1656567380000|2022-06-30 05:36:20|510.6|507.8|509.83|507.03|510.6|507.8|509.83|507.03|0
1656567390000|2022-06-30 05:36:30|510.02|507.22|510.21|507.41|510.21|507.41|510.02|507.22|0
1656567400000|2022-06-30 05:36:40|509.83|507.03|509.83|507.03|509.83|507.03|509.83|507.03|0
1656567410000|2022-06-30 05:36:50|510.02|507.22|510.4|507.6|510.4|507.6|510.02|507.22|0
1656567420000|2022-06-30 05:37:00|510.6|507.8|510.98|508.18|510.98|508.18|510.6|507.8|0
1656567430000|2022-06-30 05:37:10|510.79|507.99|510.79|507.99|510.98|508.18|510.79|507.99|0
1656567440000|2022-06-30 05:37:20|510.7|507.9|511.17|508.37|511.17|508.37|510.7|507.9|0
1656567450000|2022-06-30 05:37:30|510.79|507.99|510.98|508.18|510.98|508.18|510.79|507.99|0
1656567460000|2022-06-30 05:37:40|511.17|508.37|511.17|508.37|511.17|508.37|511.08|508.28|0
1656567470000|2022-06-30 05:37:50|511.55|508.75|511.74|508.94|511.74|508.94|511.55|508.75|0
1656567480000|2022-06-30 05:38:00|511.55|508.75|511.55|508.75|511.55|508.75|511.55|508.75|0
1656567490000|2022-06-30 05:38:10|511.36|508.56|511.17|508.37|511.36|508.56|510.98|508.18|0
1656567500000|2022-06-30 05:38:20|510.98|508.18|510.79|507.99|510.98|508.18|510.6|507.8|0
1656567510000|2022-06-30 05:38:30|510.4|507.6|510.31|507.51|510.6|507.8|510.31|507.51|0
1656567520000|2022-06-30 05:38:40|510.4|507.6|510.21|507.41|510.4|507.6|510.02|507.22|0
1656567530000|2022-06-30 05:38:50|510.02|507.22|510.21|507.41|510.21|507.41|510.02|507.22|0
1656567540000|2022-06-30 05:39:00|510.4|507.6|510.12|507.32|510.5|507.7|510.02|507.22|0
1656567550000|2022-06-30 05:39:10|510.31|507.51|510.31|507.51|510.4|507.6|510.31|507.51|0
1656567560000|2022-06-30 05:39:20|510.21|507.41|510.12|507.32|510.31|507.51|510.12|507.32|0
1656567570000|2022-06-30 05:39:30|510.02|507.22|509.83|507.03|510.02|507.22|509.64|506.84|0
1656567580000|2022-06-30 05:39:40|509.64|506.84|510.02|507.22|510.02|507.22|509.64|506.84|0
1656567590000|2022-06-30 05:39:50|510.21|507.41|510.69|507.89|510.69|507.89|510.21|507.41|0
1656567600000|2022-06-30 05:40:00|510.79|507.99|510.79|507.99|510.79|507.99|510.59|507.79|0
1656567610000|2022-06-30 05:40:10|510.59|507.79|510.59|507.79|510.59|507.79|510.5|507.7|0
1656567620000|2022-06-30 05:40:20|510.79|507.99|510.5|507.7|510.79|507.99|510.5|507.7|0
1656567630000|2022-06-30 05:40:30|510.4|507.6|510.59|507.79|510.79|507.99|510.4|507.6|0
1656567640000|2022-06-30 05:40:40|510.4|507.6|510.59|507.79|510.59|507.79|510.4|507.6|0
1656567650000|2022-06-30 05:40:50|510.79|507.99|510.98|508.18|510.98|508.18|510.79|507.99|0
1656567660000|2022-06-30 05:41:00|510.79|507.99|511.08|508.28|511.08|508.28|510.79|507.99|0
1656567670000|2022-06-30 05:41:10|511.36|508.56|511.36|508.56|511.36|508.56|511.27|508.47|0
1656567680000|2022-06-30 05:41:20|511.17|508.37|511.55|508.75|511.55|508.75|511.17|508.37|0
1656567690000|2022-06-30 05:41:30|511.46|508.66|511.74|508.94|511.74|508.94|511.46|508.66|0
1656567700000|2022-06-30 05:41:40|512.12|509.32|512.12|509.32|512.12|509.32|512.12|509.32|0
1656567710000|2022-06-30 05:41:50|512.22|509.42|512.51|509.71|512.51|509.71|512.22|509.42|0
1656567720000|2022-06-30 05:42:00|512.7|509.9|512.12|509.32|512.7|509.9|512.12|509.32|0
1656567730000|2022-06-30 05:42:10|511.93|509.13|511.46|508.66|511.93|509.13|511.46|508.66|0
1656567740000|2022-06-30 05:42:20|511.55|508.75|511.55|508.75|511.55|508.75|511.46|508.66|0
1656567750000|2022-06-30 05:42:30|511.93|509.13|511.93|509.13|511.93|509.13|511.93|509.13|0
1656567760000|2022-06-30 05:42:40|511.84|509.04|512.03|509.23|512.12|509.32|511.84|509.04|0
1656567770000|2022-06-30 05:42:50|512.12|509.32|512.12|509.32|512.12|509.32|512.03|509.23|0
1656567780000|2022-06-30 05:43:00|512.22|509.42|512.12|509.32|512.32|509.52|512.12|509.32|0
1656567790000|2022-06-30 05:43:10|512.32|509.52|512.32|509.52|512.32|509.52|512.12|509.32|0
1656567800000|2022-06-30 05:43:20|512.51|509.71|512.51|509.71|512.51|509.71|512.51|509.71|0
1656567810000|2022-06-30 05:43:30|512.61|509.81|512.7|509.9|512.7|509.9|512.51|509.71|0
1656567820000|2022-06-30 05:43:40|512.89|510.09|512.7|509.9|512.89|510.09|512.7|509.9|0
1656567830000|2022-06-30 05:43:50|512.89|510.09|513.27|510.47|513.27|510.47|512.89|510.09|0
1656567840000|2022-06-30 05:44:00|513.56|510.76|513.27|510.47|513.56|510.76|513.27|510.47|0
1656567850000|2022-06-30 05:44:10|513.56|510.76|513.66|510.86|513.66|510.86|513.46|510.66|0
1656567860000|2022-06-30 05:44:20|513.85|511.05|514.04|511.24|514.04|511.24|513.85|511.05|0
1656567870000|2022-06-30 05:44:30|513.85|511.05|513.85|511.05|513.85|511.05|513.85|511.05|0
1656567880000|2022-06-30 05:44:40|514.04|511.24|513.85|511.05|514.04|511.24|513.85|511.05|0
1656567890000|2022-06-30 05:44:50|513.66|510.86|513.27|510.47|513.66|510.86|513.27|510.47|0
1656567900000|2022-06-30 05:45:00|513.37|510.57|512.51|509.71|513.37|510.57|512.51|509.71|0
1656567910000|2022-06-30 05:45:10|512.32|509.52|512.32|509.52|512.32|509.52|512.12|509.32|0
1656567920000|2022-06-30 05:45:20|512.12|509.32|511.93|509.13|512.12|509.32|511.93|509.13|0
1656567930000|2022-06-30 05:45:30|512.12|509.32|512.12|509.32|512.12|509.32|511.74|508.94|0
1656567940000|2022-06-30 05:45:40|511.93|509.13|511.93|509.13|512.12|509.32|511.93|509.13|0
1656567950000|2022-06-30 05:45:50|511.74|508.94|511.55|508.75|511.74|508.94|511.55|508.75|0
1656567960000|2022-06-30 05:46:00|511.36|508.56|511.55|508.75|511.55|508.75|511.36|508.56|0
1656567970000|2022-06-30 05:46:10|511.74|508.94|511.74|508.94|511.74|508.94|511.74|508.94|0
1656567980000|2022-06-30 05:46:20|511.84|509.04|511.55|508.75|511.84|509.04|511.55|508.75|0
1656567990000|2022-06-30 05:46:30|511.65|508.85|511.74|508.94|511.74|508.94|511.65|508.85|0
1656568000000|2022-06-30 05:46:40|511.93|509.13|511.93|509.13|511.93|509.13|511.74|508.94|0
1656568020000|2022-06-30 05:47:00|512.03|509.23|512.12|509.32|512.12|509.32|512.03|509.23|0
1656568030000|2022-06-30 05:47:10|512.03|509.23|511.93|509.13|512.12|509.32|511.93|509.13|0
1656568040000|2022-06-30 05:47:20|512.12|509.32|511.74|508.94|512.12|509.32|511.74|508.94|0
1656568050000|2022-06-30 05:47:30|511.55|508.75|511.55|508.75|511.55|508.75|511.36|508.56|0
1656568060000|2022-06-30 05:47:40|511.74|508.94|511.55|508.75|511.74|508.94|511.55|508.75|0
1656568070000|2022-06-30 05:47:50|511.36|508.56|511.36|508.56|511.36|508.56|511.36|508.56|0
1656568080000|2022-06-30 05:48:00|511.55|508.75|511.55|508.75|511.55|508.75|511.55|508.75|0
1656568090000|2022-06-30 05:48:10|511.46|508.66|511.17|508.37|511.46|508.66|511.17|508.37|0
1656568110000|2022-06-30 05:48:30|510.97|508.17|510.97|508.17|510.97|508.17|510.97|508.17|0
1656568130000|2022-06-30 05:48:50|510.78|507.98|510.78|507.98|510.78|507.98|510.78|507.98|0
1656568140000|2022-06-30 05:49:00|510.59|507.79|510.78|507.98|510.78|507.98|510.59|507.79|0
1656568150000|2022-06-30 05:49:10|510.59|507.79|510.4|507.6|510.59|507.79|510.4|507.6|0
1656568160000|2022-06-30 05:49:20|510.21|507.41|510.59|507.79|510.59|507.79|510.21|507.41|0
1656568170000|2022-06-30 05:49:30|510.78|507.98|511.26|508.46|511.26|508.46|510.78|507.98|0
1656568180000|2022-06-30 05:49:40|511.36|508.56|511.46|508.66|511.46|508.66|511.17|508.37|0
1656568190000|2022-06-30 05:49:50|511.36|508.56|511.36|508.56|511.36|508.56|511.26|508.46|0
1656568200000|2022-06-30 05:50:00|511.26|508.46|510.78|507.98|511.26|508.46|510.78|507.98|0
1656568210000|2022-06-30 05:50:10|510.97|508.17|510.78|507.98|510.97|508.17|510.78|507.98|0
1656568220000|2022-06-30 05:50:20|510.97|508.17|510.78|507.98|510.97|508.17|510.78|507.98|0
1656568230000|2022-06-30 05:50:30|510.97|508.17|510.78|507.98|510.97|508.17|510.78|507.98|0
1656568240000|2022-06-30 05:50:40|510.59|507.79|510.78|507.98|510.78|507.98|510.59|507.79|0
1656568250000|2022-06-30 05:50:50|510.69|507.89|510.78|507.98|510.78|507.98|510.59|507.79|0
1656568260000|2022-06-30 05:51:00|510.97|508.17|510.78|507.98|510.97|508.17|510.78|507.98|0
1656568270000|2022-06-30 05:51:10|510.88|508.08|510.88|508.08|510.88|508.08|510.88|508.08|0
1656568280000|2022-06-30 05:51:20|510.78|507.98|510.88|508.08|510.97|508.17|510.59|507.79|0
1656568290000|2022-06-30 05:51:30|510.78|507.98|510.78|507.98|510.78|507.98|510.4|507.6|0
1656568300000|2022-06-30 05:51:40|510.69|507.89|510.78|507.98|510.78|507.98|510.69|507.89|0
1656568310000|2022-06-30 05:51:50|510.59|507.79|510.59|507.79|510.59|507.79|510.59|507.79|0
1656568320000|2022-06-30 05:52:00|510.69|507.89|510.59|507.79|510.69|507.89|510.59|507.79|0
1656568330000|2022-06-30 05:52:10|510.4|507.6|510.4|507.6|510.59|507.79|510.4|507.6|0
1656568340000|2022-06-30 05:52:20|510.69|507.89|510.78|507.98|510.78|507.98|510.59|507.79|0
1656568360000|2022-06-30 05:52:40|510.69|507.89|510.59|507.79|510.78|507.98|510.59|507.79|0
1656568370000|2022-06-30 05:52:50|510.78|507.98|510.78|507.98|510.78|507.98|510.78|507.98|0
1656568380000|2022-06-30 05:53:00|510.97|508.17|511.36|508.56|511.36|508.56|510.97|508.17|0
1656568390000|2022-06-30 05:53:10|511.16|508.36|511.16|508.36|511.16|508.36|511.16|508.36|0
1656568400000|2022-06-30 05:53:20|511.36|508.56|511.16|508.36|511.36|508.56|511.16|508.36|0
1656568410000|2022-06-30 05:53:30|511.36|508.56|511.16|508.36|511.36|508.56|511.16|508.36|0
1656568420000|2022-06-30 05:53:40|511.07|508.27|511.16|508.36|511.26|508.46|511.07|508.27|0
1656568430000|2022-06-30 05:53:50|511.07|508.27|511.16|508.36|511.16|508.36|511.07|508.27|0
1656568440000|2022-06-30 05:54:00|511.26|508.46|511.26|508.46|511.26|508.46|511.26|508.46|0
1656568450000|2022-06-30 05:54:10|511.16|508.36|511.36|508.56|511.45|508.65|511.16|508.36|0
1656568460000|2022-06-30 05:54:20|511.55|508.75|511.93|509.13|511.93|509.13|511.55|508.75|0
1656568470000|2022-06-30 05:54:30|511.84|509.04|511.55|508.75|511.93|509.13|511.55|508.75|0
1656568480000|2022-06-30 05:54:40|511.93|509.13|512.12|509.32|512.12|509.32|511.93|509.13|0
1656568490000|2022-06-30 05:54:50|512.31|509.51|512.31|509.51|512.31|509.51|512.22|509.42|0
1656568500000|2022-06-30 05:55:00|512.03|509.23|511.55|508.75|512.03|509.23|511.55|508.75|0
1656568510000|2022-06-30 05:55:10|511.45|508.65|511.65|508.85|511.65|508.85|511.35|508.55|0
1656568520000|2022-06-30 05:55:20|511.74|508.94|512.41|509.61|512.41|509.61|511.74|508.94|0
1656568530000|2022-06-30 05:55:30|512.31|509.51|512.31|509.51|512.31|509.51|512.31|509.51|0
1656568540000|2022-06-30 05:55:40|512.41|509.61|512.31|509.51|512.41|509.61|512.31|509.51|0
1656568550000|2022-06-30 05:55:50|512.12|509.32|511.93|509.13|512.12|509.32|511.93|509.13|0
1656568560000|2022-06-30 05:56:00|511.74|508.94|511.65|508.85|511.74|508.94|511.65|508.85|0
1656568570000|2022-06-30 05:56:10|511.74|508.94|511.74|508.94|511.93|509.13|511.74|508.94|0
1656568580000|2022-06-30 05:56:20|511.93|509.13|511.84|509.04|511.93|509.13|511.74|508.94|0
1656568590000|2022-06-30 05:56:30|511.74|508.94|511.74|508.94|511.93|509.13|511.74|508.94|0
1656568600000|2022-06-30 05:56:40|511.65|508.85|511.55|508.75|511.65|508.85|511.55|508.75|0
1656568610000|2022-06-30 05:56:50|511.35|508.55|511.16|508.36|511.35|508.55|510.97|508.17|0
1656568620000|2022-06-30 05:57:00|510.97|508.17|510.97|508.17|510.97|508.17|510.78|507.98|0
1656568630000|2022-06-30 05:57:10|510.78|507.98|510.59|507.79|510.78|507.98|510.59|507.79|0
1656568640000|2022-06-30 05:57:20|510.4|507.6|510.21|507.41|510.4|507.6|510.02|507.22|0
1656568650000|2022-06-30 05:57:30|510.12|507.32|510.02|507.22|510.12|507.32|510.02|507.22|0
1656568670000|2022-06-30 05:57:50|510.21|507.41|509.82|507.02|510.21|507.41|509.82|507.02|0
1656568680000|2022-06-30 05:58:00|509.44|506.64|509.25|506.45|509.44|506.64|509.25|506.45|0
1656568690000|2022-06-30 05:58:10|509.63|506.83|509.82|507.02|509.82|507.02|509.63|506.83|0
1656568700000|2022-06-30 05:58:20|509.44|506.64|509.44|506.64|509.44|506.64|509.44|506.64|0
1656568710000|2022-06-30 05:58:30|509.25|506.45|509.25|506.45|509.44|506.64|509.25|506.45|0
1656568720000|2022-06-30 05:58:40|509.44|506.64|510.11|507.31|510.11|507.31|509.44|506.64|0
1656568730000|2022-06-30 05:58:50|510.21|507.41|510.21|507.41|510.21|507.41|510.02|507.22|0
1656568740000|2022-06-30 05:59:00|510.02|507.22|510.02|507.22|510.21|507.41|510.02|507.22|0
1656568750000|2022-06-30 05:59:10|509.82|507.02|509.44|506.64|509.82|507.02|509.44|506.64|0
1656568760000|2022-06-30 05:59:20|509.63|506.83|509.25|506.45|509.63|506.83|509.25|506.45|0
1656568770000|2022-06-30 05:59:30|509.44|506.64|509.25|506.45|509.44|506.64|509.06|506.26|0
1656568780000|2022-06-30 05:59:40|509.06|506.26|510.02|507.22|510.02|507.22|509.06|506.26|0
1656568790000|2022-06-30 05:59:50|509.82|507.02|510.01|507.21|510.02|507.22|509.82|507.02|0
1656568800000|2022-06-30 06:00:00|509.63|506.83|508.87|506.07|509.63|506.83|508.87|506.07|0
1656568810000|2022-06-30 06:00:10|508.68|505.88|509.25|506.45|509.25|506.45|508.68|505.88|0
1656568820000|2022-06-30 06:00:20|508.78|505.98|508.3|505.5|508.78|505.98|508.3|505.5|0
1656568830000|2022-06-30 06:00:30|508.11|505.31|508.11|505.31|508.3|505.5|508.11|505.31|0
1656568840000|2022-06-30 06:00:40|508.3|505.5|509.06|506.26|509.06|506.26|508.3|505.5|0
1656568850000|2022-06-30 06:00:50|509.16|506.36|509.16|506.36|509.16|506.36|509.06|506.26|0
1656568860000|2022-06-30 06:01:00|508.87|506.07|508.68|505.88|508.87|506.07|508.68|505.88|0
1656568870000|2022-06-30 06:01:10|508.87|506.07|508.68|505.88|508.87|506.07|508.68|505.88|0
1656568880000|2022-06-30 06:01:20|509.06|506.26|509.16|506.36|509.25|506.45|509.06|506.26|0
1656568890000|2022-06-30 06:01:30|509.25|506.45|509.06|506.26|509.44|506.64|509.06|506.26|0
1656568900000|2022-06-30 06:01:40|509.25|506.45|509.35|506.55|509.44|506.64|509.25|506.45|0
1656568910000|2022-06-30 06:01:50|509.63|506.83|509.73|506.93|509.73|506.93|509.63|506.83|0
1656568920000|2022-06-30 06:02:00|509.82|507.02|510.01|507.21|510.01|507.21|509.82|507.02|0
1656568930000|2022-06-30 06:02:10|510.21|507.41|510.21|507.41|510.4|507.6|510.21|507.41|0
1656568940000|2022-06-30 06:02:20|510.3|507.5|510.4|507.6|510.4|507.6|510.21|507.41|0
1656568950000|2022-06-30 06:02:30|510.59|507.79|510.4|507.6|510.59|507.79|510.4|507.6|0
1656568960000|2022-06-30 06:02:40|510.3|507.5|510.3|507.5|510.3|507.5|510.3|507.5|0
1656568970000|2022-06-30 06:02:50|510.4|507.6|510.4|507.6|510.4|507.6|510.21|507.41|0
1656568980000|2022-06-30 06:03:00|510.69|507.89|510.69|507.89|510.69|507.89|510.69|507.89|0
1656568990000|2022-06-30 06:03:10|510.78|507.98|510.2|507.4|510.78|507.98|510.2|507.4|0
1656569000000|2022-06-30 06:03:20|510.11|507.31|510.2|507.4|510.2|507.4|509.92|507.12|0
1656569010000|2022-06-30 06:03:30|510.59|507.79|510.97|508.17|510.97|508.17|510.59|507.79|0
1656569020000|2022-06-30 06:03:40|511.07|508.27|510.97|508.17|511.16|508.36|510.97|508.17|0
1656569030000|2022-06-30 06:03:50|510.78|507.98|511.16|508.36|511.16|508.36|510.78|507.98|0
1656569040000|2022-06-30 06:04:00|511.35|508.55|511.26|508.46|511.35|508.55|510.97|508.17|0
1656569050000|2022-06-30 06:04:10|511.16|508.36|511.16|508.36|511.16|508.36|511.07|508.27|0
1656569060000|2022-06-30 06:04:20|510.97|508.17|511.54|508.74|511.54|508.74|510.97|508.17|0
1656569070000|2022-06-30 06:04:30|511.93|509.13|512.5|509.7|512.69|509.89|511.93|509.13|0
1656569080000|2022-06-30 06:04:40|512.69|509.89|512.5|509.7|512.69|509.89|512.31|509.51|0
1656569090000|2022-06-30 06:04:50|512.31|509.51|512.31|509.51|512.31|509.51|512.31|509.51|0
1656569100000|2022-06-30 06:05:00|512.5|509.7|512.88|510.08|512.88|510.08|512.5|509.7|0
1656569110000|2022-06-30 06:05:10|512.79|509.99|512.69|509.89|512.88|510.08|512.69|509.89|0
1656569120000|2022-06-30 06:05:20|513.07|510.27|513.07|510.27|513.07|510.27|512.88|510.08|0
1656569130000|2022-06-30 06:05:30|512.88|510.08|512.5|509.7|512.88|510.08|512.5|509.7|0
1656569140000|2022-06-30 06:05:40|512.88|510.08|512.98|510.18|513.07|510.27|512.88|510.08|0
1656569150000|2022-06-30 06:05:50|513.07|510.27|512.98|510.18|513.07|510.27|512.88|510.08|0
1656569160000|2022-06-30 06:06:00|512.69|509.89|512.5|509.7|512.69|509.89|512.5|509.7|0
1656569170000|2022-06-30 06:06:10|512.41|509.61|512.31|509.51|512.41|509.61|512.12|509.32|0
1656569180000|2022-06-30 06:06:20|512.5|509.7|512.5|509.7|512.6|509.8|512.5|509.7|0
1656569190000|2022-06-30 06:06:30|512.69|509.89|512.6|509.8|512.69|509.89|512.6|509.8|0
1656569200000|2022-06-30 06:06:40|512.41|509.61|513.07|510.27|513.27|510.47|512.41|509.61|0
1656569210000|2022-06-30 06:06:50|512.88|510.08|512.31|509.51|512.88|510.08|512.31|509.51|0
1656569220000|2022-06-30 06:07:00|512.5|509.7|512.5|509.7|512.5|509.7|512.31|509.51|0
1656569230000|2022-06-30 06:07:10|512.88|510.08|512.88|510.08|512.88|510.08|512.88|510.08|0
1656569240000|2022-06-30 06:07:20|513.07|510.27|512.88|510.08|513.27|510.47|512.88|510.08|0
1656569250000|2022-06-30 06:07:30|513.07|510.27|513.65|510.85|513.65|510.85|513.07|510.27|0
1656569260000|2022-06-30 06:07:40|513.75|510.95|514.03|511.23|514.03|511.23|513.75|510.95|0
1656569270000|2022-06-30 06:07:50|514.61|511.81|515.18|512.38|515.28|512.48|514.61|511.81|0
1656569280000|2022-06-30 06:08:00|515.48|512.68|514.42|511.62|515.48|512.68|514.42|511.62|0
1656569290000|2022-06-30 06:08:10|514.52|511.72|514.99|512.19|514.99|512.19|514.52|511.72|0
1656569300000|2022-06-30 06:08:20|515.38|512.58|515.57|512.77|515.57|512.77|515.18|512.38|0
1656569310000|2022-06-30 06:08:30|515.67|512.87|516.14|513.34|516.14|513.34|515.57|512.77|0
1656569320000|2022-06-30 06:08:40|515.95|513.15|515.57|512.77|515.95|513.15|515.48|512.68|0
1656569330000|2022-06-30 06:08:50|515.67|512.87|515.95|513.15|516.14|513.34|515.67|512.87|0
1656569340000|2022-06-30 06:09:00|516.14|513.34|515.38|512.58|516.14|513.34|515.38|512.58|0
1656569350000|2022-06-30 06:09:10|515.57|512.77|515.57|512.77|515.76|512.96|515.57|512.77|0
1656569360000|2022-06-30 06:09:20|515.67|512.87|515.48|512.68|515.67|512.87|515.48|512.68|0
1656569370000|2022-06-30 06:09:30|514.8|512|515.76|512.96|515.76|512.96|514.8|512|0
1656569380000|2022-06-30 06:09:40|515.95|513.15|516.14|513.34|516.34|513.54|515.95|513.15|0
1656569390000|2022-06-30 06:09:50|516.34|513.54|516.14|513.34|516.34|513.54|516.14|513.34|0
1656569400000|2022-06-30 06:10:00|516.34|513.54|516.53|513.73|516.53|513.73|516.34|513.54|0
1656569410000|2022-06-30 06:10:10|516.72|513.92|516.63|513.83|516.91|514.11|516.53|513.73|0
1656569420000|2022-06-30 06:10:20|516.72|513.92|518.07|515.27|518.07|515.27|516.72|513.92|0
1656569430000|2022-06-30 06:10:30|518.26|515.46|518.26|515.46|518.26|515.46|518.26|515.46|0
1656569440000|2022-06-30 06:10:40|518.07|515.27|518.07|515.27|518.07|515.27|517.97|515.17|0
1656569450000|2022-06-30 06:10:50|518.45|515.65|518.26|515.46|518.45|515.65|518.26|515.46|0
1656569460000|2022-06-30 06:11:00|518.07|515.27|518.07|515.27|518.07|515.27|518.07|515.27|0
1656569470000|2022-06-30 06:11:10|518.17|515.37|518.07|515.27|518.17|515.37|518.07|515.27|0
1656569480000|2022-06-30 06:11:20|517.68|514.88|516.72|513.92|517.68|514.88|516.72|513.92|0
1656569490000|2022-06-30 06:11:30|516.53|513.73|516.53|513.73|516.63|513.83|516.34|513.54|0
1656569500000|2022-06-30 06:11:40|516.34|513.54|515.76|512.96|516.34|513.54|515.76|512.96|0
1656569510000|2022-06-30 06:11:50|515.86|513.06|516.72|513.92|516.72|513.92|515.86|513.06|0
1656569520000|2022-06-30 06:12:00|516.91|514.11|516.34|513.54|516.91|514.11|516.34|513.54|0
1656569530000|2022-06-30 06:12:10|516.14|513.34|515.57|512.77|516.14|513.34|515.57|512.77|0
1656569540000|2022-06-30 06:12:20|515.76|512.96|515.57|512.77|515.76|512.96|515.57|512.77|0
1656569550000|2022-06-30 06:12:30|515.67|512.87|516.14|513.34|516.14|513.34|515.67|512.87|0
1656569560000|2022-06-30 06:12:40|515.76|512.96|515.57|512.77|515.95|513.15|515.57|512.77|0
1656569570000|2022-06-30 06:12:50|515.37|512.57|515.47|512.67|515.57|512.77|515.37|512.57|0
1656569580000|2022-06-30 06:13:00|515.18|512.38|514.99|512.19|515.18|512.38|514.99|512.19|0
1656569590000|2022-06-30 06:13:10|514.9|512.1|515.18|512.38|515.18|512.38|514.8|512|0
1656569600000|2022-06-30 06:13:20|514.99|512.19|514.71|511.91|514.99|512.19|514.71|511.91|0
1656569610000|2022-06-30 06:13:30|514.41|511.61|514.22|511.42|514.41|511.61|514.03|511.23|0
1656569620000|2022-06-30 06:13:40|514.03|511.23|514.41|511.61|514.41|511.61|514.03|511.23|0
1656569630000|2022-06-30 06:13:50|514.61|511.81|514.32|511.52|514.61|511.81|514.32|511.52|0
1656569640000|2022-06-30 06:14:00|514.22|511.42|514.03|511.23|514.41|511.61|514.03|511.23|0
1656569650000|2022-06-30 06:14:10|513.84|511.04|514.22|511.42|514.22|511.42|513.65|510.85|0
1656569660000|2022-06-30 06:14:20|513.94|511.14|514.03|511.23|514.22|511.42|513.94|511.14|0
1656569670000|2022-06-30 06:14:30|513.84|511.04|513.94|511.14|513.94|511.14|513.75|510.95|0
1656569680000|2022-06-30 06:14:40|513.84|511.04|514.22|511.42|514.22|511.42|513.84|511.04|0
1656569690000|2022-06-30 06:14:50|514.41|511.61|514.13|511.33|514.41|511.61|513.84|511.04|0
1656569700000|2022-06-30 06:15:00|513.84|511.04|513.36|510.56|513.84|511.04|513.36|510.56|0
1656569710000|2022-06-30 06:15:10|513.55|510.75|513.75|510.95|513.84|511.04|513.55|510.75|0
1656569720000|2022-06-30 06:15:20|513.65|510.85|513.75|510.95|513.84|511.04|513.65|510.85|0
1656569730000|2022-06-30 06:15:30|513.84|511.04|513.65|510.85|513.84|511.04|513.45|510.65|0
1656569740000|2022-06-30 06:15:40|513.26|510.46|513.65|510.85|513.65|510.85|513.26|510.46|0
1656569750000|2022-06-30 06:15:50|513.84|511.04|513.75|510.95|514.03|511.23|513.75|510.95|0
1656569760000|2022-06-30 06:16:00|513.65|510.85|513.84|511.04|514.03|511.23|513.65|510.85|0
1656569770000|2022-06-30 06:16:10|514.03|511.23|514.41|511.61|514.41|511.61|514.03|511.23|0
1656569780000|2022-06-30 06:16:20|514.61|511.81|514.8|512|514.8|512|514.61|511.81|0
1656569790000|2022-06-30 06:16:30|514.61|511.81|514.03|511.23|514.61|511.81|514.03|511.23|0
1656569800000|2022-06-30 06:16:40|513.84|511.04|513.65|510.85|513.84|511.04|513.65|510.85|0
1656569810000|2022-06-30 06:16:50|513.75|510.95|513.45|510.65|513.84|511.04|513.45|510.65|0
1656569820000|2022-06-30 06:17:00|513.55|510.75|513.55|510.75|513.75|510.95|513.55|510.75|0
1656569830000|2022-06-30 06:17:10|513.45|510.65|513.07|510.27|513.45|510.65|513.07|510.27|0
1656569840000|2022-06-30 06:17:20|513.26|510.46|512.88|510.08|513.26|510.46|512.88|510.08|0
1656569850000|2022-06-30 06:17:30|513.07|510.27|513.07|510.27|513.17|510.37|513.07|510.27|0
1656569860000|2022-06-30 06:17:40|513.17|510.37|513.17|510.37|513.17|510.37|513.07|510.27|0
1656569870000|2022-06-30 06:17:50|513.07|510.27|513.45|510.65|513.45|510.65|513.07|510.27|0
1656569880000|2022-06-30 06:18:00|513.26|510.46|513.45|510.65|513.45|510.65|513.17|510.37|0
1656569890000|2022-06-30 06:18:10|513.55|510.75|513.55|510.75|513.55|510.75|513.26|510.46|0
1656569900000|2022-06-30 06:18:20|513.65|510.85|513.36|510.56|513.65|510.85|513.26|510.46|0
1656569910000|2022-06-30 06:18:30|513.45|510.65|513.65|510.85|513.74|510.94|513.45|510.65|0
1656569920000|2022-06-30 06:18:40|513.84|511.04|513.84|511.04|513.84|511.04|513.84|511.04|0
1656569930000|2022-06-30 06:18:50|514.41|511.61|514.41|511.61|514.41|511.61|514.32|511.52|0
1656569940000|2022-06-30 06:19:00|514.6|511.8|514.7|511.9|514.7|511.9|514.41|511.61|0
1656569950000|2022-06-30 06:19:10|514.9|512.1|514.6|511.8|514.99|512.19|514.6|511.8|0
1656569960000|2022-06-30 06:19:20|514.8|512|514.7|511.9|514.8|512|514.41|511.61|0
1656569970000|2022-06-30 06:19:30|514.32|511.52|514.03|511.23|514.32|511.52|514.03|511.23|0
1656569980000|2022-06-30 06:19:40|513.94|511.14|514.03|511.23|514.03|511.23|513.94|511.14|0
1656569990000|2022-06-30 06:19:50|514.22|511.42|514.41|511.61|514.41|511.61|514.22|511.42|0
1656570000000|2022-06-30 06:20:00|514.32|511.52|514.6|511.8|514.6|511.8|514.32|511.52|0
1656570010000|2022-06-30 06:20:10|514.13|511.33|513.94|511.14|514.13|511.33|513.94|511.14|0
1656570020000|2022-06-30 06:20:20|513.84|511.04|514.7|511.9|514.7|511.9|513.84|511.04|0
1656570030000|2022-06-30 06:20:30|514.6|511.8|514.8|512|515.09|512.29|514.6|511.8|0
1656570040000|2022-06-30 06:20:40|514.7|511.9|514.8|512|514.8|512|514.7|511.9|0
1656570050000|2022-06-30 06:20:50|514.99|512.19|514.9|512.1|514.99|512.19|514.9|512.1|0
1656570060000|2022-06-30 06:21:00|514.99|512.19|514.99|512.19|514.99|512.19|514.99|512.19|0
1656570070000|2022-06-30 06:21:10|515.09|512.29|515.76|512.96|515.76|512.96|515.09|512.29|0
1656570080000|2022-06-30 06:21:20|515.66|512.86|515.76|512.96|515.86|513.06|515.56|512.76|0
1656570090000|2022-06-30 06:21:30|515.95|513.15|516.52|513.72|516.52|513.72|515.95|513.15|0
1656570100000|2022-06-30 06:21:40|516.33|513.53|516.43|513.63|516.43|513.63|516.14|513.34|0
1656570110000|2022-06-30 06:21:50|516.33|513.53|516.14|513.34|516.33|513.53|516.14|513.34|0
1656570120000|2022-06-30 06:22:00|515.47|512.67|515.28|512.48|515.47|512.67|515.28|512.48|0
1656570130000|2022-06-30 06:22:10|515.37|512.57|515.18|512.38|515.37|512.57|515.09|512.29|0
1656570140000|2022-06-30 06:22:20|514.99|512.19|514.99|512.19|515.09|512.29|514.99|512.19|0
1656570150000|2022-06-30 06:22:30|515.37|512.57|515.66|512.86|515.66|512.86|515.37|512.57|0
1656570160000|2022-06-30 06:22:40|515.56|512.76|515.28|512.48|515.56|512.76|515.28|512.48|0
1656570170000|2022-06-30 06:22:50|515.37|512.57|515.76|512.96|515.76|512.96|515.37|512.57|0
1656570180000|2022-06-30 06:23:00|515.95|513.15|515.76|512.96|515.95|513.15|515.76|512.96|0
1656570190000|2022-06-30 06:23:10|515.66|512.86|515.37|512.57|515.66|512.86|515.37|512.57|0
1656570200000|2022-06-30 06:23:20|515.18|512.38|514.99|512.19|515.37|512.57|514.99|512.19|0
1656570210000|2022-06-30 06:23:30|515.28|512.48|515.18|512.38|515.37|512.57|515.18|512.38|0
1656570220000|2022-06-30 06:23:40|514.99|512.19|514.89|512.09|514.99|512.19|514.79|511.99|0
1656570230000|2022-06-30 06:23:50|514.99|512.19|515.37|512.57|515.37|512.57|514.99|512.19|0
1656570240000|2022-06-30 06:24:00|515.28|512.48|515.28|512.48|515.28|512.48|515.18|512.38|0
1656570250000|2022-06-30 06:24:10|515.37|512.57|515.56|512.76|515.56|512.76|515.37|512.57|0
1656570260000|2022-06-30 06:24:20|515.66|512.86|515.75|512.95|515.75|512.95|515.66|512.86|0
1656570270000|2022-06-30 06:24:30|515.85|513.05|515.95|513.15|515.95|513.15|515.75|512.95|0
1656570280000|2022-06-30 06:24:40|515.85|513.05|515.75|512.95|515.95|513.15|515.75|512.95|0
1656570290000|2022-06-30 06:24:50|515.47|512.67|515.37|512.57|515.56|512.76|515.37|512.57|0
1656570300000|2022-06-30 06:25:00|515.28|512.48|515.37|512.57|515.37|512.57|515.09|512.29|0
1656570310000|2022-06-30 06:25:10|515.18|512.38|516.52|513.72|516.52|513.72|515.18|512.38|0
1656570320000|2022-06-30 06:25:20|516.14|513.34|516.33|513.53|516.33|513.53|516.05|513.25|0
1656570330000|2022-06-30 06:25:30|516.24|513.44|516.33|513.53|516.43|513.63|516.24|513.44|0
1656570340000|2022-06-30 06:25:40|516.14|513.34|516.24|513.44|516.24|513.44|516.14|513.34|0
1656570350000|2022-06-30 06:25:50|516.14|513.34|515.95|513.15|516.14|513.34|515.95|513.15|0
1656570360000|2022-06-30 06:26:00|516.33|513.53|516.14|513.34|516.43|513.63|516.14|513.34|0
1656570370000|2022-06-30 06:26:10|516.33|513.53|516.72|513.92|516.72|513.92|516.33|513.53|0
1656570380000|2022-06-30 06:26:20|516.91|514.11|516.91|514.11|516.91|514.11|516.91|514.11|0
1656570390000|2022-06-30 06:26:30|517.1|514.3|517.48|514.68|517.48|514.68|517.1|514.3|0
1656570400000|2022-06-30 06:26:40|517.29|514.49|517.01|514.21|517.29|514.49|517.01|514.21|0
1656570410000|2022-06-30 06:26:50|516.91|514.11|516.52|513.72|516.91|514.11|516.52|513.72|0
1656570420000|2022-06-30 06:27:00|516.62|513.82|516.91|514.11|516.91|514.11|516.52|513.72|0
1656570430000|2022-06-30 06:27:10|516.81|514.01|517.29|514.49|517.29|514.49|516.71|513.91|0
1656570440000|2022-06-30 06:27:20|517.48|514.68|517.29|514.49|517.48|514.68|517.29|514.49|0
1656570450000|2022-06-30 06:27:30|517.2|514.4|518.25|515.45|518.25|515.45|517.2|514.4|0
1656570460000|2022-06-30 06:27:40|518.45|515.65|518.83|516.03|518.83|516.03|518.45|515.65|0
1656570470000|2022-06-30 06:27:50|519.22|516.42|519.22|516.42|519.41|516.61|519.22|516.42|0
1656570480000|2022-06-30 06:28:00|519.41|516.61|519.03|516.23|519.41|516.61|519.03|516.23|0
1656570490000|2022-06-30 06:28:10|519.02|516.22|518.93|516.13|519.02|516.22|518.93|516.13|0
1656570500000|2022-06-30 06:28:20|518.83|516.03|518.64|515.84|519.02|516.22|518.64|515.84|0
1656570510000|2022-06-30 06:28:30|518.83|516.03|518.93|516.13|519.13|516.33|518.83|516.03|0
1656570520000|2022-06-30 06:28:40|519.02|516.22|519.22|516.42|519.22|516.42|519.02|516.22|0
1656570530000|2022-06-30 06:28:50|519.41|516.61|519.32|516.52|519.41|516.61|519.32|516.52|0
1656570540000|2022-06-30 06:29:00|519.8|517|519.8|517|519.8|517|519.8|517|0
1656570550000|2022-06-30 06:29:10|519.9|517.1|520.37|517.57|520.37|517.57|519.9|517.1|0
1656570560000|2022-06-30 06:29:20|520.18|517.38|520.18|517.38|520.18|517.38|520.18|517.38|0
1656570570000|2022-06-30 06:29:30|519.9|517.1|519.41|516.61|519.9|517.1|519.41|516.61|0
1656570580000|2022-06-30 06:29:40|519.7|516.9|519.8|517|519.8|517|519.7|516.9|0
1656570590000|2022-06-30 06:29:50|519.6|516.8|519.7|516.9|519.7|516.9|519.6|516.8|0
1656570600000|2022-06-30 06:30:00|519.8|517|519.9|517.1|519.9|517.1|519.6|516.8|0
1656570610000|2022-06-30 06:30:10|519.8|517|519.99|517.19|519.99|517.19|519.6|516.8|0
1656570620000|2022-06-30 06:30:20|519.7|516.9|520.18|517.38|520.18|517.38|519.7|516.9|0
1656570630000|2022-06-30 06:30:30|520.28|517.48|520.18|517.38|520.28|517.48|520.18|517.38|0
1656570640000|2022-06-30 06:30:40|520.28|517.48|520.76|517.96|520.76|517.96|520.28|517.48|0
1656570650000|2022-06-30 06:30:50|520.95|518.15|522.11|519.31|522.11|519.31|520.95|518.15|0
1656570660000|2022-06-30 06:31:00|522.31|519.51|522.69|519.89|522.69|519.89|522.31|519.51|0
1656570670000|2022-06-30 06:31:10|522.89|520.09|523.66|520.86|523.66|520.86|522.89|520.09|0
1656570680000|2022-06-30 06:31:20|523.47|520.67|523.62|520.82|523.62|520.82|520.92|518.12|0
1656570690000|2022-06-30 06:31:30|523.53|520.73|523.43|520.63|523.53|520.73|523.43|520.63|0
1656570700000|2022-06-30 06:31:40|523.23|520.43|523.14|520.34|523.23|520.43|523.14|520.34|0
1656570710000|2022-06-30 06:31:50|523.53|520.73|523.43|520.63|523.53|520.73|523.23|520.43|0
1656570720000|2022-06-30 06:32:00|523.62|520.82|524.01|521.21|524.01|521.21|523.62|520.82|0
1656570730000|2022-06-30 06:32:10|524.2|521.4|523.43|520.63|524.2|521.4|523.43|520.63|0
1656570740000|2022-06-30 06:32:20|523.04|520.24|522.46|519.66|523.04|520.24|522.46|519.66|0
1656570750000|2022-06-30 06:32:30|522.07|519.27|523.24|520.44|523.63|520.83|522.07|519.27|0
1656570760000|2022-06-30 06:32:40|523.43|520.63|524.01|521.21|524.01|521.21|523.24|520.44|0
1656570770000|2022-06-30 06:32:50|524.21|521.41|524.79|521.99|524.79|521.99|524.01|521.21|0
1656570780000|2022-06-30 06:33:00|524.69|521.89|524.59|521.79|524.69|521.89|524.01|521.21|0
1656570790000|2022-06-30 06:33:10|524.4|521.6|523.63|520.83|524.4|521.6|523.63|520.83|0
1656570800000|2022-06-30 06:33:20|524.31|521.51|524.21|521.41|524.59|521.79|524.21|521.41|0
1656570810000|2022-06-30 06:33:30|524.4|521.6|524.4|521.6|524.5|521.7|524.4|521.6|0
1656570820000|2022-06-30 06:33:40|524.59|521.79|524.59|521.79|524.79|521.99|524.59|521.79|0
1656570830000|2022-06-30 06:33:50|524.4|521.6|524.89|522.09|524.89|522.09|524.4|521.6|0
1656570840000|2022-06-30 06:34:00|525.37|522.57|526.14|523.34|526.14|523.34|525.37|522.57|0
1656570850000|2022-06-30 06:34:10|526.33|523.53|526.33|523.53|526.33|523.53|526.33|523.53|0
1656570860000|2022-06-30 06:34:20|526.14|523.34|526.14|523.34|526.14|523.34|526.14|523.34|0
1656570870000|2022-06-30 06:34:30|525.95|523.15|526.24|523.44|526.24|523.44|525.95|523.15|0
1656570880000|2022-06-30 06:34:40|526.14|523.34|526.33|523.53|526.33|523.53|526.14|523.34|0
1656570890000|2022-06-30 06:34:50|526.14|523.34|525.75|522.95|526.14|523.34|525.75|522.95|0
1656570900000|2022-06-30 06:35:00|525.95|523.15|525.95|523.15|526.05|523.25|525.75|522.95|0
1656570910000|2022-06-30 06:35:10|525.75|522.95|525.95|523.15|526.14|523.34|525.75|522.95|0
1656570920000|2022-06-30 06:35:20|526.33|523.53|527.49|524.69|527.49|524.69|526.33|523.53|0
1656570930000|2022-06-30 06:35:30|527.69|524.89|528.46|525.66|528.46|525.66|527.69|524.89|0
1656570940000|2022-06-30 06:35:40|529.04|526.24|528.85|526.05|529.04|526.24|528.66|525.86|0
1656570950000|2022-06-30 06:35:50|529.04|526.24|528.76|525.96|529.04|526.24|528.76|525.96|0
1656570960000|2022-06-30 06:36:00|528.66|525.86|529.24|526.44|529.24|526.44|528.66|525.86|0
1656570970000|2022-06-30 06:36:10|529.62|526.82|529.82|527.02|529.82|527.02|529.62|526.82|0
1656570980000|2022-06-30 06:36:20|529.62|526.82|529.34|526.54|529.62|526.82|529.34|526.54|0
1656570990000|2022-06-30 06:36:30|529.24|526.44|529.43|526.63|529.43|526.63|529.24|526.44|0
1656571000000|2022-06-30 06:36:40|529.82|527.02|529.24|526.44|529.82|527.02|529.24|526.44|0
1656571010000|2022-06-30 06:36:50|530.01|527.21|529.82|527.02|530.01|527.21|529.82|527.02|0
1656571020000|2022-06-30 06:37:00|529.43|526.63|529.82|527.02|529.82|527.02|529.43|526.63|0
1656571030000|2022-06-30 06:37:10|530.2|527.4|531.37|528.57|531.37|528.57|530.2|527.4|0
1656571040000|2022-06-30 06:37:20|531.56|528.76|531.95|529.15|531.95|529.15|531.56|528.76|0
1656571050000|2022-06-30 06:37:30|530.98|528.18|530.98|528.18|530.98|528.18|530.78|527.98|0
1656571060000|2022-06-30 06:37:40|530.78|527.98|530.98|528.18|530.98|528.18|530.59|527.79|0
1656571070000|2022-06-30 06:37:50|530.78|527.98|530.01|527.21|530.78|527.98|530.01|527.21|0
1656571080000|2022-06-30 06:38:00|530.2|527.4|530.2|527.4|530.4|527.6|530.2|527.4|0
1656571090000|2022-06-30 06:38:10|529.82|527.02|529.72|526.92|529.82|527.02|529.72|526.92|0
1656571100000|2022-06-30 06:38:20|529.62|526.82|529.43|526.63|529.62|526.82|529.24|526.44|0
1656571110000|2022-06-30 06:38:30|529.24|526.44|528.85|526.05|529.24|526.44|528.85|526.05|0
1656571120000|2022-06-30 06:38:40|529.04|526.24|529.04|526.24|529.04|526.24|529.04|526.24|0
1656571130000|2022-06-30 06:38:50|528.85|526.05|528.66|525.86|529.04|526.24|528.66|525.86|0
1656571140000|2022-06-30 06:39:00|528.46|525.66|527.88|525.08|528.46|525.66|527.88|525.08|0
1656571150000|2022-06-30 06:39:10|528.08|525.28|527.5|524.7|528.08|525.28|527.5|524.7|0
1656571160000|2022-06-30 06:39:20|527.69|524.89|527.69|524.89|527.69|524.89|527.69|524.89|0
1656571170000|2022-06-30 06:39:30|527.5|524.7|527.69|524.89|527.69|524.89|527.5|524.7|0
1656571180000|2022-06-30 06:39:40|527.5|524.7|527.69|524.89|527.69|524.89|527.3|524.5|0
1656571190000|2022-06-30 06:39:50|527.5|524.7|527.3|524.5|527.5|524.7|527.3|524.5|0
1656571200000|2022-06-30 06:40:00|527.5|524.7|527.21|524.41|527.5|524.7|527.11|524.31|0
1656571210000|2022-06-30 06:40:10|527.11|524.31|527.5|524.7|527.5|524.7|527.11|524.31|0
1656571220000|2022-06-30 06:40:20|527.88|525.08|527.5|524.7|527.88|525.08|527.5|524.7|0
1656571230000|2022-06-30 06:40:30|527.69|524.89|527.88|525.08|527.88|525.08|527.69|524.89|0
1656571240000|2022-06-30 06:40:40|527.69|524.89|527.69|524.89|527.69|524.89|527.5|524.7|0
1656571250000|2022-06-30 06:40:50|527.6|524.8|527.5|524.7|527.6|524.8|527.5|524.7|0
1656571260000|2022-06-30 06:41:00|527.79|524.99|527.5|524.7|527.79|524.99|527.3|524.5|0
1656571270000|2022-06-30 06:41:10|527.69|524.89|527.69|524.89|527.69|524.89|527.6|524.8|0
1656571280000|2022-06-30 06:41:20|528.08|525.28|528.46|525.66|528.46|525.66|528.08|525.28|0
1656571290000|2022-06-30 06:41:30|528.66|525.86|528.66|525.86|528.85|526.05|528.46|525.66|0
1656571300000|2022-06-30 06:41:40|528.56|525.76|529.24|526.44|529.24|526.44|528.56|525.76|0
1656571310000|2022-06-30 06:41:50|529.82|527.02|530.59|527.79|530.78|527.98|529.82|527.02|0
1656571320000|2022-06-30 06:42:00|530.3|527.5|530.2|527.4|530.3|527.5|530.2|527.4|0
1656571330000|2022-06-30 06:42:10|530.4|527.6|530.4|527.6|530.4|527.6|530.2|527.4|0
1656571340000|2022-06-30 06:42:20|530.59|527.79|530.4|527.6|530.59|527.79|530.4|527.6|0
1656571350000|2022-06-30 06:42:30|530.59|527.79|531.36|528.56|531.36|528.56|530.59|527.79|0
1656571360000|2022-06-30 06:42:40|531.56|528.76|531.17|528.37|531.56|528.76|531.17|528.37|0
1656571370000|2022-06-30 06:42:50|530.88|528.08|531.17|528.37|531.36|528.56|530.88|528.08|0
1656571380000|2022-06-30 06:43:00|530.98|528.18|531.36|528.56|531.36|528.56|530.78|527.98|0
1656571390000|2022-06-30 06:43:10|531.17|528.37|531.17|528.37|531.36|528.56|531.17|528.37|0
1656571400000|2022-06-30 06:43:20|531.36|528.56|531.75|528.95|531.75|528.95|531.17|528.37|0
1656571410000|2022-06-30 06:43:30|531.85|529.05|532.14|529.34|532.14|529.34|531.85|529.05|0
1656571420000|2022-06-30 06:43:40|532.33|529.53|532.53|529.73|532.53|529.73|531.95|529.15|0
1656571430000|2022-06-30 06:43:50|532.72|529.92|532.33|529.53|532.72|529.92|532.33|529.53|0
1656571440000|2022-06-30 06:44:00|532.63|529.83|532.33|529.53|532.63|529.83|532.33|529.53|0
1656571450000|2022-06-30 06:44:10|532.14|529.34|531.56|528.76|532.14|529.34|531.56|528.76|0
1656571460000|2022-06-30 06:44:20|531.75|528.95|531.17|528.37|531.75|528.95|531.17|528.37|0
1656571470000|2022-06-30 06:44:30|531.75|528.95|531.95|529.15|531.95|529.15|531.66|528.86|0
1656571480000|2022-06-30 06:44:40|531.66|528.86|530.98|528.18|531.66|528.86|530.98|528.18|0
1656571490000|2022-06-30 06:44:50|530.78|527.98|530.69|527.89|530.98|528.18|530.69|527.89|0
1656571500000|2022-06-30 06:45:00|530.78|527.98|530.2|527.4|530.78|527.98|529.92|527.12|0
1656571510000|2022-06-30 06:45:10|530.01|527.21|530.4|527.6|530.4|527.6|530.01|527.21|0
1656571520000|2022-06-30 06:45:20|530.2|527.4|530.78|527.98|530.78|527.98|530.2|527.4|0
1656571530000|2022-06-30 06:45:30|530.59|527.79|530.11|527.31|530.59|527.79|530.11|527.31|0
1656571540000|2022-06-30 06:45:40|530.59|527.79|530.78|527.98|531.17|528.37|530.59|527.79|0
1656571550000|2022-06-30 06:45:50|531.17|528.37|531.36|528.56|531.36|528.56|530.98|528.18|0
1656571560000|2022-06-30 06:46:00|531.08|528.28|530.59|527.79|531.08|528.28|530.59|527.79|0
1656571570000|2022-06-30 06:46:10|530.3|527.5|530.39|527.59|530.39|527.59|530.2|527.4|0
1656571580000|2022-06-30 06:46:20|530.59|527.79|530.78|527.98|530.78|527.98|530.59|527.79|0
1656571590000|2022-06-30 06:46:30|530.98|528.18|530.11|527.31|530.98|528.18|530.11|527.31|0
1656571600000|2022-06-30 06:46:40|530.2|527.4|530.2|527.4|530.2|527.4|530.2|527.4|0
1656571610000|2022-06-30 06:46:50|530.5|527.7|530.59|527.79|530.59|527.79|530.39|527.59|0
1656571620000|2022-06-30 06:47:00|530.39|527.59|530.98|528.18|530.98|528.18|530.39|527.59|0
1656571630000|2022-06-30 06:47:10|530.78|527.98|530.2|527.4|530.78|527.98|530.2|527.4|0
1656571640000|2022-06-30 06:47:20|530.01|527.21|529.43|526.63|530.01|527.21|529.43|526.63|0
1656571650000|2022-06-30 06:47:30|529.72|526.92|529.23|526.43|529.72|526.92|529.23|526.43|0
1656571660000|2022-06-30 06:47:40|529.14|526.34|528.85|526.05|529.14|526.34|528.85|526.05|0
1656571670000|2022-06-30 06:47:50|528.65|525.85|528.46|525.66|528.65|525.85|528.46|525.66|0
1656571680000|2022-06-30 06:48:00|528.65|525.85|529.23|526.43|529.23|526.43|528.65|525.85|0
1656571690000|2022-06-30 06:48:10|528.95|526.15|529.04|526.24|529.23|526.43|528.85|526.05|0
1656571700000|2022-06-30 06:48:20|529.43|526.63|529.04|526.24|529.43|526.63|529.04|526.24|0
1656571710000|2022-06-30 06:48:30|528.95|526.15|529.62|526.82|529.62|526.82|528.95|526.15|0
1656571720000|2022-06-30 06:48:40|529.81|527.01|530.01|527.21|530.01|527.21|529.81|527.01|0
1656571730000|2022-06-30 06:48:50|529.81|527.01|529.23|526.43|530.01|527.21|529.23|526.43|0
1656571740000|2022-06-30 06:49:00|529.43|526.63|529.23|526.43|529.81|527.01|529.23|526.43|0
1656571750000|2022-06-30 06:49:10|528.95|526.15|529.43|526.63|529.62|526.82|528.95|526.15|0
1656571760000|2022-06-30 06:49:20|529.14|526.34|528.56|525.76|529.14|526.34|528.56|525.76|0
1656571770000|2022-06-30 06:49:30|528.46|525.66|528.37|525.57|528.46|525.66|528.27|525.47|0
1656571780000|2022-06-30 06:49:40|528.46|525.66|528.85|526.05|528.85|526.05|528.46|525.66|0
1656571790000|2022-06-30 06:49:50|528.95|526.15|528.65|525.85|528.95|526.15|528.65|525.85|0
1656571800000|2022-06-30 06:50:00|528.37|525.57|527.79|524.99|528.37|525.57|527.79|524.99|0
1656571810000|2022-06-30 06:50:10|527.69|524.89|527.3|524.5|527.69|524.89|527.3|524.5|0
1656571820000|2022-06-30 06:50:20|526.82|524.02|527.3|524.5|527.3|524.5|526.82|524.02|0
1656571830000|2022-06-30 06:50:30|527.69|524.89|527.49|524.69|527.69|524.89|527.49|524.69|0
1656571840000|2022-06-30 06:50:40|527.69|524.89|527.69|524.89|527.69|524.89|527.59|524.79|0
1656571850000|2022-06-30 06:50:50|527.49|524.69|527.79|524.99|527.98|525.18|527.49|524.69|0
1656571860000|2022-06-30 06:51:00|527.88|525.08|527.88|525.08|528.07|525.27|527.88|525.08|0
1656571870000|2022-06-30 06:51:10|527.69|524.89|527.79|524.99|528.07|525.27|527.49|524.69|0
1656571880000|2022-06-30 06:51:20|527.69|524.89|528.17|525.37|528.17|525.37|527.69|524.89|0
1656571890000|2022-06-30 06:51:30|528.27|525.47|528.37|525.57|528.37|525.57|528.27|525.47|0
1656571900000|2022-06-30 06:51:40|528.56|525.76|528.65|525.85|528.75|525.95|528.56|525.76|0
1656571910000|2022-06-30 06:51:50|528.46|525.66|528.27|525.47|528.46|525.66|528.27|525.47|0
1656571920000|2022-06-30 06:52:00|528.17|525.37|528.27|525.47|528.37|525.57|528.17|525.37|0
1656571930000|2022-06-30 06:52:10|528.07|525.27|528.46|525.66|528.46|525.66|528.07|525.27|0
1656571940000|2022-06-30 06:52:20|529.04|526.24|528.85|526.05|529.04|526.24|528.85|526.05|0
1656571950000|2022-06-30 06:52:30|529.23|526.43|528.95|526.15|529.23|526.43|528.75|525.95|0
1656571960000|2022-06-30 06:52:40|528.85|526.05|527.88|525.08|528.85|526.05|527.88|525.08|0
1656571970000|2022-06-30 06:52:50|528.27|525.47|528.65|525.85|528.65|525.85|528.27|525.47|0
1656571980000|2022-06-30 06:53:00|528.46|525.66|529.23|526.43|529.23|526.43|528.46|525.66|0
1656571990000|2022-06-30 06:53:10|529.42|526.62|529.33|526.53|529.42|526.62|529.33|526.53|0
1656572000000|2022-06-30 06:53:20|529.14|526.34|529.14|526.34|529.23|526.43|529.14|526.34|0
1656572010000|2022-06-30 06:53:30|529.62|526.82|530.01|527.21|530.01|527.21|529.53|526.73|0
1656572020000|2022-06-30 06:53:40|529.62|526.82|529.81|527.01|529.81|527.01|529.62|526.82|0
1656572030000|2022-06-30 06:53:50|529.91|527.11|529.04|526.24|529.91|527.11|529.04|526.24|0
1656572040000|2022-06-30 06:54:00|529.53|526.73|529.62|526.82|529.62|526.82|529.33|526.53|0
1656572050000|2022-06-30 06:54:10|529.81|527.01|529.42|526.62|529.81|527.01|529.42|526.62|0
1656572060000|2022-06-30 06:54:20|529.33|526.53|529.33|526.53|529.42|526.62|529.33|526.53|0
1656572070000|2022-06-30 06:54:30|529.23|526.43|529.04|526.24|529.23|526.43|529.04|526.24|0
1656572080000|2022-06-30 06:54:40|528.84|526.04|528.46|525.66|528.84|526.04|528.46|525.66|0
1656572090000|2022-06-30 06:54:50|528.26|525.46|528.46|525.66|528.46|525.66|528.07|525.27|0
1656572100000|2022-06-30 06:55:00|528.26|525.46|528.07|525.27|528.26|525.46|528.07|525.27|0
1656572110000|2022-06-30 06:55:10|528.26|525.46|528.84|526.04|528.84|526.04|528.26|525.46|0
1656572120000|2022-06-30 06:55:20|528.65|525.85|528.07|525.27|528.94|526.14|528.07|525.27|0
1656572130000|2022-06-30 06:55:30|527.69|524.89|527.59|524.79|527.69|524.89|527.49|524.69|0
1656572140000|2022-06-30 06:55:40|527.49|524.69|527.59|524.79|527.59|524.79|527.3|524.5|0
1656572150000|2022-06-30 06:55:50|527.4|524.6|527.3|524.5|527.4|524.6|527.11|524.31|0
1656572160000|2022-06-30 06:56:00|527.11|524.31|526.82|524.02|527.21|524.41|526.72|523.92|0
1656572170000|2022-06-30 06:56:10|526.63|523.83|526.72|523.92|527.01|524.21|526.63|523.83|0
1656572180000|2022-06-30 06:56:20|526.82|524.02|526.72|523.92|526.82|524.02|526.53|523.73|0
1656572190000|2022-06-30 06:56:30|526.82|524.02|527.11|524.31|527.11|524.31|526.82|524.02|0
1656572200000|2022-06-30 06:56:40|527.3|524.5|526.72|523.92|527.3|524.5|526.63|523.83|0
1656572210000|2022-06-30 06:56:50|526.91|524.11|526.91|524.11|527.11|524.31|526.91|524.11|0
1656572220000|2022-06-30 06:57:00|527.3|524.5|526.91|524.11|527.3|524.5|526.91|524.11|0
1656572230000|2022-06-30 06:57:10|527.11|524.31|527.11|524.31|527.3|524.5|527.11|524.31|0
1656572240000|2022-06-30 06:57:20|527.3|524.5|527.4|524.6|527.49|524.69|527.3|524.5|0
1656572250000|2022-06-30 06:57:30|527.3|524.5|527.68|524.88|527.68|524.88|527.3|524.5|0
1656572260000|2022-06-30 06:57:40|527.49|524.69|527.3|524.5|527.49|524.69|527.11|524.31|0
1656572270000|2022-06-30 06:57:50|527.21|524.41|527.49|524.69|527.49|524.69|527.11|524.31|0
1656572280000|2022-06-30 06:58:00|527.4|524.6|527.78|524.98|527.78|524.98|527.4|524.6|0
1656572290000|2022-06-30 06:58:10|527.88|525.08|527.1|524.3|527.88|525.08|527.1|524.3|0
1656572300000|2022-06-30 06:58:20|527.21|524.41|527.1|524.3|527.21|524.41|526.91|524.11|0
1656572310000|2022-06-30 06:58:30|527.21|524.41|527.3|524.5|527.3|524.5|527.1|524.3|0
1656572320000|2022-06-30 06:58:40|527.21|524.41|526.91|524.11|527.21|524.41|526.91|524.11|0
1656572330000|2022-06-30 06:58:50|526.53|523.73|526.33|523.53|526.53|523.73|526.33|523.53|0
1656572340000|2022-06-30 06:59:00|526.53|523.73|526.63|523.83|526.63|523.83|526.53|523.73|0
1656572350000|2022-06-30 06:59:10|526.72|523.92|526.91|524.11|527.1|524.3|526.72|523.92|0
1656572360000|2022-06-30 06:59:20|526.72|523.92|526.91|524.11|527.1|524.3|526.72|523.92|0
1656572370000|2022-06-30 06:59:30|527.1|524.3|527.49|524.69|527.49|524.69|527.1|524.3|0
1656572380000|2022-06-30 06:59:40|527.68|524.88|527.59|524.79|527.68|524.88|527.49|524.69|0
1656572390000|2022-06-30 06:59:50|527.3|524.5|527.49|524.69|527.49|524.69|527.3|524.5|0
1656572400000|2022-06-30 07:00:00|527.59|524.79|528.07|525.27|528.07|525.27|527.59|524.79|0
1656572410000|2022-06-30 07:00:10|527.98|525.18|527.01|524.21|527.98|525.18|527.01|524.21|0
1656572420000|2022-06-30 07:00:20|526.72|523.92|526.53|523.73|526.82|524.02|526.53|523.73|0
1656572430000|2022-06-30 07:00:30|526.63|523.83|526.63|523.83|527.1|524.3|526.63|523.83|0
1656572440000|2022-06-30 07:00:40|526.43|523.63|525.75|522.95|526.43|523.63|525.75|522.95|0
1656572450000|2022-06-30 07:00:50|525.85|523.05|526.14|523.34|526.53|523.73|525.85|523.05|0
1656572460000|2022-06-30 07:01:00|525.75|522.95|525.18|522.38|525.75|522.95|524.98|522.18|0
1656572470000|2022-06-30 07:01:10|526.14|523.34|526.14|523.34|526.14|523.34|525.95|523.15|0
1656572480000|2022-06-30 07:01:20|525.95|523.15|526.14|523.34|526.14|523.34|525.95|523.15|0
1656572490000|2022-06-30 07:01:30|525.75|522.95|525.75|522.95|525.95|523.15|525.56|522.76|0
1656572500000|2022-06-30 07:01:40|525.95|523.15|526.33|523.53|526.33|523.53|525.95|523.15|0
1656572510000|2022-06-30 07:01:50|526.14|523.34|527.1|524.3|527.1|524.3|526.14|523.34|0
1656572520000|2022-06-30 07:02:00|526.91|524.11|527.1|524.3|527.1|524.3|526.91|524.11|0
1656572530000|2022-06-30 07:02:10|527.3|524.5|528.07|525.27|528.07|525.27|527.3|524.5|0
1656572540000|2022-06-30 07:02:20|528.65|525.85|528.84|526.04|529.14|526.34|528.65|525.85|0
1656572550000|2022-06-30 07:02:30|529.23|526.43|529.14|526.34|529.62|526.82|529.04|526.24|0
1656572560000|2022-06-30 07:02:40|529.04|526.24|528.07|525.27|529.04|526.24|528.07|525.27|0
1656572570000|2022-06-30 07:02:50|527.49|524.69|527.78|524.98|527.78|524.98|527.4|524.6|0
1656572580000|2022-06-30 07:03:00|527.49|524.69|526.14|523.34|527.49|524.69|525.95|523.15|0
1656572590000|2022-06-30 07:03:10|526.72|523.92|527.98|525.18|527.98|525.18|526.52|523.72|0
1656572600000|2022-06-30 07:03:20|528.07|525.27|528.65|525.85|528.65|525.85|527.88|525.08|0
1656572610000|2022-06-30 07:03:30|528.56|525.76|528.84|526.04|528.84|526.04|528.56|525.76|0
1656572620000|2022-06-30 07:03:40|529.03|526.23|528.07|525.27|529.03|526.23|528.07|525.27|0
1656572630000|2022-06-30 07:03:50|527.78|524.98|528.94|526.14|528.94|526.14|527.78|524.98|0
1656572640000|2022-06-30 07:04:00|529.23|526.43|528.07|525.27|529.23|526.43|528.07|525.27|0
1656572650000|2022-06-30 07:04:10|527.88|525.08|527.88|525.08|527.98|525.18|527.88|525.08|0
1656572660000|2022-06-30 07:04:20|528.07|525.27|528.17|525.37|528.17|525.37|527.68|524.88|0
1656572670000|2022-06-30 07:04:30|528.07|525.27|527.88|525.08|528.07|525.27|527.88|525.08|0
1656572680000|2022-06-30 07:04:40|528.17|525.37|527.88|525.08|528.17|525.37|527.68|524.88|0
1656572690000|2022-06-30 07:04:50|528.65|525.85|528.75|525.95|528.94|526.14|528.45|525.65|0
1656572700000|2022-06-30 07:05:00|529.13|526.73|528.35|525.95|529.13|526.73|528.35|525.95|0
1656572710000|2022-06-30 07:05:10|528.25|525.85|528.83|526.43|528.83|526.43|528.25|525.85|0
1656572720000|2022-06-30 07:05:20|529.03|526.63|529.61|527.21|529.61|527.21|529.03|526.63|0
1656572730000|2022-06-30 07:05:30|529.41|527.01|530.19|527.79|530.19|527.79|529.41|527.01|0
1656572740000|2022-06-30 07:05:40|530.1|527.7|530.29|527.89|530.29|527.89|530.1|527.7|0
1656572750000|2022-06-30 07:05:50|530.19|527.79|530.19|527.79|530.29|527.89|530.19|527.79|0
1656572760000|2022-06-30 07:06:00|530.58|528.18|530.19|527.79|530.68|528.28|530.19|527.79|0
1656572770000|2022-06-30 07:06:10|529.61|527.21|529.41|527.01|529.61|527.21|529.41|527.01|0
1656572780000|2022-06-30 07:06:20|529.9|527.5|530.29|527.89|530.29|527.89|529.8|527.4|0
1656572790000|2022-06-30 07:06:30|529.71|527.31|529.61|527.21|529.71|527.31|529.51|527.11|0
1656572800000|2022-06-30 07:06:40|529.8|527.4|529.41|527.01|529.8|527.4|529.41|527.01|0
1656572810000|2022-06-30 07:06:50|529.32|526.92|528.83|526.43|529.32|526.92|528.83|526.43|0
1656572820000|2022-06-30 07:07:00|528.55|526.15|529.03|526.63|529.03|526.63|528.55|526.15|0
1656572830000|2022-06-30 07:07:10|529.13|526.73|529.8|527.4|529.9|527.5|529.13|526.73|0
1656572840000|2022-06-30 07:07:20|529.13|526.73|529.61|527.21|530.19|527.79|529.13|526.73|0
1656572850000|2022-06-30 07:07:30|529.99|527.59|529.99|527.59|530.19|527.79|529.61|527.21|0
1656572860000|2022-06-30 07:07:40|529.8|527.4|530.19|527.79|530.19|527.79|529.8|527.4|0
1656572870000|2022-06-30 07:07:50|530.38|527.98|530.38|527.98|530.38|527.98|530.29|527.89|0
1656572880000|2022-06-30 07:08:00|530.19|527.79|530.87|528.47|531.35|528.95|530.19|527.79|0
1656572890000|2022-06-30 07:08:10|530.96|528.56|531.64|529.24|531.64|529.24|530.96|528.56|0
1656572900000|2022-06-30 07:08:20|531.54|529.14|530.87|528.47|531.54|529.14|530.38|527.98|0
1656572910000|2022-06-30 07:08:30|530.57|528.17|529.8|527.4|530.57|528.17|529.8|527.4|0
1656572920000|2022-06-30 07:08:40|529.51|527.11|528.64|526.24|529.51|527.11|528.64|526.24|0
1656572930000|2022-06-30 07:08:50|527.77|525.37|527.39|524.99|527.97|525.57|527.39|524.99|0
1656572940000|2022-06-30 07:09:00|527.19|524.79|526.71|524.31|527.67|525.27|526.71|524.31|0
1656572950000|2022-06-30 07:09:10|526.9|524.5|526.52|524.12|527.09|524.69|526.52|524.12|0
1656572960000|2022-06-30 07:09:20|526.9|524.5|527.29|524.89|527.48|525.08|526.9|524.5|0
1656572970000|2022-06-30 07:09:30|527.09|524.69|527|524.6|527.09|524.69|526.71|524.31|0
1656572980000|2022-06-30 07:09:40|527.48|525.08|527.67|525.27|528.25|525.85|527.48|525.08|0
1656572990000|2022-06-30 07:09:50|527.39|524.99|527.87|525.47|528.06|525.66|527.39|524.99|0
1656573000000|2022-06-30 07:10:00|528.06|525.66|528.16|525.76|528.25|525.85|528.06|525.66|0
1656573010000|2022-06-30 07:10:10|528.06|525.66|526.9|524.5|528.06|525.66|526.9|524.5|0
1656573020000|2022-06-30 07:10:20|527|524.6|527.58|525.18|527.58|525.18|527|524.6|0
1656573030000|2022-06-30 07:10:30|528.06|525.66|527.97|525.57|528.06|525.66|527.97|525.57|0
1656573040000|2022-06-30 07:10:40|527.87|525.47|526.32|523.92|527.87|525.47|526.32|523.92|0
1656573050000|2022-06-30 07:10:50|525.84|523.44|525.74|523.34|525.84|523.44|525.17|522.77|0
1656573060000|2022-06-30 07:11:00|525.36|522.96|524.78|522.38|525.36|522.96|524.78|522.38|0
1656573070000|2022-06-30 07:11:10|524.88|522.48|525.74|523.34|525.74|523.34|524.88|522.48|0
1656573080000|2022-06-30 07:11:20|525.94|523.54|525.36|522.96|525.94|523.54|525.36|522.96|0
1656573090000|2022-06-30 07:11:30|524.97|522.57|525.07|522.67|525.07|522.67|524.97|522.57|0
1656573100000|2022-06-30 07:11:40|525.36|522.96|526.42|524.02|526.42|524.02|525.36|522.96|0
1656573110000|2022-06-30 07:11:50|526.61|524.21|526.23|523.83|526.61|524.21|526.04|523.64|0
1656573120000|2022-06-30 07:12:00|526.42|524.02|527.09|524.69|527.09|524.69|526.42|524.02|0
1656573130000|2022-06-30 07:12:10|527.48|525.08|528.64|526.24|528.74|526.34|527.48|525.08|0
1656573140000|2022-06-30 07:12:20|529.13|526.73|528.83|526.43|529.13|526.73|528.83|526.43|0
1656573150000|2022-06-30 07:12:30|528.45|526.05|528.25|525.85|528.45|526.05|528.16|525.76|0
1656573160000|2022-06-30 07:12:40|529.03|526.63|529.32|526.92|529.41|527.01|529.03|526.63|0
1656573170000|2022-06-30 07:12:50|529.41|527.01|529.8|527.4|529.8|527.4|529.03|526.63|0
1656573180000|2022-06-30 07:13:00|529.9|527.5|530.96|528.56|530.96|528.56|529.9|527.5|0
1656573190000|2022-06-30 07:13:10|530.87|528.47|529.9|527.5|530.87|528.47|529.9|527.5|0
1656573200000|2022-06-30 07:13:20|529.71|527.31|529.9|527.5|530.09|527.69|529.71|527.31|0
1656573210000|2022-06-30 07:13:30|529.99|527.59|529.71|527.31|530.29|527.89|529.71|527.31|0
1656573220000|2022-06-30 07:13:40|529.51|527.11|528.64|526.24|529.51|527.11|528.64|526.24|0
1656573230000|2022-06-30 07:13:50|529.02|526.62|529.02|526.62|529.13|526.73|528.93|526.53|0
1656573240000|2022-06-30 07:14:00|528.83|526.43|529.02|526.62|529.02|526.62|528.83|526.43|0
1656573250000|2022-06-30 07:14:10|528.25|525.85|528.35|525.95|528.35|525.95|528.16|525.76|0
1656573260000|2022-06-30 07:14:20|528.16|525.76|528.25|525.85|528.35|525.95|528.16|525.76|0
1656573270000|2022-06-30 07:14:30|529.13|526.73|528.64|526.24|529.13|526.73|528.64|526.24|0
1656573280000|2022-06-30 07:14:40|528.35|525.95|528.64|526.24|528.83|526.43|528.35|525.95|0
1656573290000|2022-06-30 07:14:50|528.44|526.04|528.54|526.14|528.55|526.15|528.44|526.04|0
1656573300000|2022-06-30 07:15:00|529.41|527.01|530.09|527.69|530.09|527.69|529.41|527.01|0
1656573310000|2022-06-30 07:15:10|530.19|527.79|530.38|527.98|530.38|527.98|529.99|527.59|0
1656573320000|2022-06-30 07:15:20|530.57|528.17|530.77|528.37|530.77|528.37|530.48|528.08|0
1656573330000|2022-06-30 07:15:30|530.96|528.56|530.96|528.56|531.06|528.66|530.96|528.56|0
1656573340000|2022-06-30 07:15:40|531.15|528.75|531.25|528.85|531.54|529.14|531.15|528.75|0
1656573350000|2022-06-30 07:15:50|531.35|528.95|532.51|530.11|532.51|530.11|531.35|528.95|0
1656573360000|2022-06-30 07:16:00|533.09|530.69|532.9|530.5|533.29|530.89|532.9|530.5|0
1656573370000|2022-06-30 07:16:10|533.09|530.69|533.48|531.08|533.68|531.28|532.61|530.21|0
1656573380000|2022-06-30 07:16:20|533.29|530.89|532.7|530.3|533.29|530.89|532.7|530.3|0
1656573390000|2022-06-30 07:16:30|532.9|530.5|532.22|529.82|533.09|530.69|532.22|529.82|0
1656573400000|2022-06-30 07:16:40|532.12|529.72|532.51|530.11|532.51|530.11|531.73|529.33|0
1656573410000|2022-06-30 07:16:50|532.9|530.5|533|530.6|533|530.6|532.32|529.92|0
1656573420000|2022-06-30 07:17:00|533.29|530.89|533.87|531.47|534.26|531.86|533.29|530.89|0
1656573430000|2022-06-30 07:17:10|532.42|530.02|532.7|530.3|532.7|530.3|532.42|530.02|0
1656573440000|2022-06-30 07:17:20|532.51|530.11|533.09|530.69|533.09|530.69|532.51|530.11|0
1656573450000|2022-06-30 07:17:30|533|530.6|533.67|531.27|533.67|531.27|533|530.6|0
1656573460000|2022-06-30 07:17:40|533.87|531.47|534.36|531.96|534.36|531.96|533.87|531.47|0
1656573470000|2022-06-30 07:17:50|534.16|531.76|533.29|530.89|534.16|531.76|533.29|530.89|0
1656573480000|2022-06-30 07:18:00|533.67|531.27|532.42|530.02|533.67|531.27|532.42|530.02|0
1656573490000|2022-06-30 07:18:10|532.61|530.21|533.19|530.79|533.19|530.79|532.61|530.21|0
1656573500000|2022-06-30 07:18:20|533.29|530.89|533.97|531.57|533.97|531.57|533.29|530.89|0
1656573510000|2022-06-30 07:18:30|533.58|531.18|533.67|531.27|533.78|531.38|533.48|531.08|0
1656573520000|2022-06-30 07:18:40|533.39|530.99|533.39|530.99|533.48|531.08|533.29|530.89|0
1656573530000|2022-06-30 07:18:50|533.09|530.69|533.48|531.08|533.87|531.47|533.09|530.69|0
1656573540000|2022-06-30 07:19:00|533.87|531.47|534.16|531.76|534.16|531.76|533.78|531.38|0
1656573550000|2022-06-30 07:19:10|533.87|531.47|533.87|531.47|533.87|531.47|533.87|531.47|0
1656573560000|2022-06-30 07:19:20|533.67|531.27|533.87|531.47|533.87|531.47|533.67|531.27|0
1656573570000|2022-06-30 07:19:30|533.67|531.27|533.87|531.47|533.87|531.47|533.67|531.27|0
1656573580000|2022-06-30 07:19:40|534.06|531.66|533.78|531.38|534.06|531.66|533.78|531.38|0
1656573590000|2022-06-30 07:19:50|533.87|531.47|532.8|530.4|533.87|531.47|532.8|530.4|0
1656573600000|2022-06-30 07:20:00|532.12|529.72|532.7|530.3|533|530.6|532.12|529.72|0
1656573610000|2022-06-30 07:20:10|532.32|529.92|532.51|530.11|532.51|530.11|532.32|529.92|0
1656573620000|2022-06-30 07:20:20|531.93|529.53|531.73|529.33|531.93|529.53|531.64|529.24|0
1656573630000|2022-06-30 07:20:30|531.54|529.14|531.31|528.91|531.54|529.14|531.31|528.91|0
1656573640000|2022-06-30 07:20:40|530.92|528.52|533.63|531.23|533.63|531.23|530.92|528.52|0
1656573650000|2022-06-30 07:20:50|534.02|531.62|533.34|530.94|534.41|532.01|533.34|530.94|0
1656573660000|2022-06-30 07:21:00|533.73|531.33|533.34|530.94|533.73|531.33|533.34|530.94|0
1656573670000|2022-06-30 07:21:10|533.15|530.75|532.86|530.46|533.24|530.84|532.86|530.46|0
1656573680000|2022-06-30 07:21:20|532.66|530.26|532.96|530.56|533.34|530.94|532.66|530.26|0
1656573690000|2022-06-30 07:21:30|533.05|530.65|532.66|530.26|533.24|530.84|532.66|530.26|0
1656573700000|2022-06-30 07:21:40|533.05|530.65|534.21|531.81|534.21|531.81|533.05|530.65|0
1656573710000|2022-06-30 07:21:50|534.31|531.91|533.82|531.42|534.31|531.91|533.82|531.42|0
1656573720000|2022-06-30 07:22:00|534.02|531.62|534.02|531.62|534.02|531.62|534.02|531.62|0
1656573730000|2022-06-30 07:22:10|534.41|532.01|534.51|532.11|534.99|532.59|534.41|532.01|0
1656573740000|2022-06-30 07:22:20|534.12|531.72|534.79|532.39|534.79|532.39|534.02|531.62|0
1656573750000|2022-06-30 07:22:30|534.89|532.49|534.51|532.11|534.89|532.49|534.21|531.81|0
1656573760000|2022-06-30 07:22:40|535.09|532.69|534.99|532.59|535.18|532.78|534.89|532.49|0
1656573770000|2022-06-30 07:22:50|535.09|532.69|534.79|532.39|535.09|532.69|534.6|532.2|0
1656573780000|2022-06-30 07:23:00|534.99|532.59|534.99|532.59|534.99|532.59|534.79|532.39|0
1656573790000|2022-06-30 07:23:10|534.89|532.49|534.02|531.62|534.89|532.49|534.02|531.62|0
1656573800000|2022-06-30 07:23:20|533.34|530.94|531.99|529.59|533.34|530.94|531.99|529.59|0
1656573810000|2022-06-30 07:23:30|532.18|529.78|532.08|529.68|532.27|529.87|532.08|529.68|0
1656573820000|2022-06-30 07:23:40|532.27|529.87|531.69|529.29|532.27|529.87|531.69|529.29|0
1656573830000|2022-06-30 07:23:50|532.47|530.07|533.44|531.04|533.82|531.42|532.47|530.07|0
1656573840000|2022-06-30 07:24:00|534.02|531.62|534.02|531.62|534.02|531.62|533.44|531.04|0
1656573850000|2022-06-30 07:24:10|534.41|532.01|534.7|532.3|534.79|532.39|534.41|532.01|0
1656573860000|2022-06-30 07:24:20|534.51|532.11|533.82|531.42|534.51|532.11|533.82|531.42|0
1656573870000|2022-06-30 07:24:30|534.21|531.81|534.21|531.81|534.6|532.2|534.21|531.81|0
1656573880000|2022-06-30 07:24:40|533.63|531.23|533.24|530.84|533.63|531.23|533.05|530.65|0
1656573890000|2022-06-30 07:24:50|533.34|530.94|532.66|530.26|533.34|530.94|532.66|530.26|0
1656573900000|2022-06-30 07:25:00|532.47|530.07|532.37|529.97|532.47|530.07|532.27|529.87|0
1656573910000|2022-06-30 07:25:10|532.08|529.68|531.69|529.29|532.08|529.68|531.69|529.29|0
1656573920000|2022-06-30 07:25:20|531.99|529.59|532.85|530.45|532.85|530.45|531.99|529.59|0
1656573930000|2022-06-30 07:25:30|533.24|530.84|532.66|530.26|533.34|530.94|532.57|530.17|0
1656573940000|2022-06-30 07:25:40|532.47|530.07|531.6|529.2|532.47|530.07|531.6|529.2|0
1656573950000|2022-06-30 07:25:50|532.08|529.68|532.08|529.68|532.37|529.97|532.08|529.68|0
1656573960000|2022-06-30 07:26:00|531.89|529.49|532.08|529.68|532.47|530.07|531.89|529.49|0
1656573970000|2022-06-30 07:26:10|532.27|529.87|531.69|529.29|532.27|529.87|531.69|529.29|0
1656573980000|2022-06-30 07:26:20|531.5|529.1|531.11|528.71|531.5|529.1|530.92|528.52|0
1656573990000|2022-06-30 07:26:30|531.69|529.29|531.6|529.2|531.69|529.29|531.5|529.1|0
1656574000000|2022-06-30 07:26:40|531.89|529.49|532.27|529.87|532.27|529.87|531.89|529.49|0
1656574010000|2022-06-30 07:26:50|532.47|530.07|532.27|529.87|532.47|530.07|532.27|529.87|0
1656574020000|2022-06-30 07:27:00|531.99|529.59|532.08|529.68|532.27|529.87|531.99|529.59|0
1656574030000|2022-06-30 07:27:10|531.69|529.29|530.82|528.42|531.88|529.48|530.82|528.42|0
1656574040000|2022-06-30 07:27:20|530.53|528.13|530.92|528.52|530.92|528.52|530.53|528.13|0
1656574050000|2022-06-30 07:27:30|530.82|528.42|530.92|528.52|530.92|528.52|530.82|528.42|0
1656574060000|2022-06-30 07:27:40|530.72|528.32|530.14|527.74|530.92|528.52|530.14|527.74|0
1656574070000|2022-06-30 07:27:50|529.95|527.55|529.37|526.97|529.95|527.55|529.37|526.97|0
1656574080000|2022-06-30 07:28:00|529.28|526.88|529.37|526.97|529.66|527.26|529.28|526.88|0
1656574090000|2022-06-30 07:28:10|529.09|526.69|528.41|526.01|529.09|526.69|528.41|526.01|0
1656574100000|2022-06-30 07:28:20|528.98|526.58|529.18|526.78|529.18|526.78|528.89|526.49|0
1656574110000|2022-06-30 07:28:30|528.98|526.58|528.79|526.39|528.98|526.58|528.79|526.39|0
1656574120000|2022-06-30 07:28:40|528.98|526.58|528.98|526.58|529.09|526.69|528.98|526.58|0
1656574130000|2022-06-30 07:28:50|529.09|526.69|529.86|527.46|529.86|527.46|529.09|526.69|0
1656574140000|2022-06-30 07:29:00|529.56|527.16|529.76|527.36|530.14|527.74|529.56|527.16|0
1656574150000|2022-06-30 07:29:10|530.05|527.65|530.53|528.13|530.53|528.13|530.05|527.65|0
1656574160000|2022-06-30 07:29:20|530.72|528.32|532.27|529.87|532.27|529.87|530.72|528.32|0
1656574170000|2022-06-30 07:29:30|532.47|530.07|532.46|530.06|532.47|530.07|532.27|529.87|0
1656574180000|2022-06-30 07:29:40|532.37|529.97|531.4|529|532.37|529.97|531.4|529|0
1656574190000|2022-06-30 07:29:50|531.3|528.9|531.88|529.48|532.08|529.68|531.3|528.9|0
1656574200000|2022-06-30 07:30:00|532.27|529.87|531.88|529.48|532.27|529.87|531.69|529.29|0
1656574210000|2022-06-30 07:30:10|532.37|529.97|532.46|530.06|532.46|530.06|532.27|529.87|0
1656574220000|2022-06-30 07:30:20|532.37|529.97|533.43|531.03|533.43|531.03|532.37|529.97|0
1656574230000|2022-06-30 07:30:30|533.34|530.94|533.53|531.13|533.53|531.13|533.34|530.94|0
1656574240000|2022-06-30 07:30:40|533.43|531.03|534.4|532|534.4|532|533.43|531.03|0
1656574250000|2022-06-30 07:30:50|534.6|532.2|534.4|532|534.79|532.39|534.4|532|0
1656574260000|2022-06-30 07:31:00|534.21|531.81|533.24|530.84|534.21|531.81|533.24|530.84|0
1656574270000|2022-06-30 07:31:10|533.73|531.33|533.24|530.84|533.73|531.33|533.24|530.84|0
1656574280000|2022-06-30 07:31:20|533.05|530.65|533.63|531.23|533.82|531.42|533.05|530.65|0
1656574290000|2022-06-30 07:31:30|532.85|530.45|532.46|530.06|533.05|530.65|532.46|530.06|0
1656574300000|2022-06-30 07:31:40|533.05|530.65|532.85|530.45|533.05|530.65|532.85|530.45|0
1656574310000|2022-06-30 07:31:50|532.66|530.26|532.27|529.87|532.66|530.26|532.27|529.87|0
1656574320000|2022-06-30 07:32:00|532.46|530.06|531.4|529|532.46|530.06|531.4|529|0
1656574330000|2022-06-30 07:32:10|531.11|528.71|531.11|528.71|531.11|528.71|530.53|528.13|0
1656574340000|2022-06-30 07:32:20|531.3|528.9|531.3|528.9|531.5|529.1|531.3|528.9|0
1656574350000|2022-06-30 07:32:30|530.53|528.13|530.72|528.32|530.92|528.52|530.53|528.13|0
1656574360000|2022-06-30 07:32:40|531.21|528.81|531.3|528.9|531.4|529|531.21|528.81|0
1656574370000|2022-06-30 07:32:50|530.92|528.52|530.53|528.13|530.92|528.52|530.53|528.13|0
1656574380000|2022-06-30 07:33:00|530.14|527.74|530.53|528.13|530.53|528.13|530.14|527.74|0
1656574390000|2022-06-30 07:33:10|530.72|528.32|531.11|528.71|531.11|528.71|530.53|528.13|0
1656574400000|2022-06-30 07:33:20|530.92|528.52|531.3|528.9|531.3|528.9|530.92|528.52|0
1656574410000|2022-06-30 07:33:30|531.5|529.1|531.69|529.29|531.69|529.29|531.5|529.1|0
1656574420000|2022-06-30 07:33:40|531.88|529.48|530.72|528.32|531.88|529.48|530.72|528.32|0
1656574430000|2022-06-30 07:33:50|531.11|528.71|531.3|528.9|531.3|528.9|530.92|528.52|0
1656574440000|2022-06-30 07:34:00|531.11|528.71|531.5|529.1|531.5|529.1|531.11|528.71|0
1656574450000|2022-06-30 07:34:10|531.3|528.9|530.72|528.32|531.5|529.1|530.72|528.32|0
1656574460000|2022-06-30 07:34:20|530.34|527.94|530.14|527.74|530.53|528.13|530.14|527.74|0
1656574470000|2022-06-30 07:34:30|530.53|528.13|530.53|528.13|530.53|528.13|530.34|527.94|0
1656574480000|2022-06-30 07:34:40|530.34|527.94|529.37|526.97|530.34|527.94|529.37|526.97|0
1656574490000|2022-06-30 07:34:50|529.56|527.16|529.56|527.16|529.76|527.36|529.56|527.16|0
1656574500000|2022-06-30 07:35:00|529.28|526.88|529.08|526.68|529.28|526.88|528.98|526.58|0
1656574510000|2022-06-30 07:35:10|529.37|526.97|529.95|527.55|530.14|527.74|529.37|526.97|0
1656574520000|2022-06-30 07:35:20|529.76|527.36|529.37|526.97|529.76|527.36|529.37|526.97|0
1656574530000|2022-06-30 07:35:30|529.47|527.07|529.75|527.35|529.76|527.36|529.47|527.07|0
1656574540000|2022-06-30 07:35:40|529.56|527.16|529.75|527.35|529.75|527.35|529.56|527.16|0
1656574550000|2022-06-30 07:35:50|529.56|527.16|529.37|526.97|529.75|527.35|529.37|526.97|0
1656574560000|2022-06-30 07:36:00|529.18|526.78|528.31|525.91|529.18|526.78|528.31|525.91|0
1656574570000|2022-06-30 07:36:10|528.4|526|529.18|526.78|529.18|526.78|528.4|526|0
1656574580000|2022-06-30 07:36:20|528.98|526.58|528.79|526.39|529.37|526.97|528.79|526.39|0
1656574590000|2022-06-30 07:36:30|528.4|526|528.6|526.2|528.6|526.2|528.31|525.91|0
1656574600000|2022-06-30 07:36:40|528.79|526.39|528.6|526.2|528.79|526.39|528.6|526.2|0
1656574610000|2022-06-30 07:36:50|528.31|525.91|528.6|526.2|528.6|526.2|528.31|525.91|0
1656574620000|2022-06-30 07:37:00|528.79|526.39|529.18|526.78|529.18|526.78|528.79|526.39|0
1656574630000|2022-06-30 07:37:10|529.95|527.55|529.66|527.26|529.95|527.55|529.66|527.26|0
1656574640000|2022-06-30 07:37:20|529.95|527.55|530.14|527.74|530.14|527.74|529.95|527.55|0
1656574650000|2022-06-30 07:37:30|529.75|527.35|529.85|527.45|529.95|527.55|529.75|527.35|0
1656574660000|2022-06-30 07:37:40|529.75|527.35|529.56|527.16|529.95|527.55|529.56|527.16|0
1656574670000|2022-06-30 07:37:50|529.75|527.35|528.79|526.39|529.75|527.35|528.79|526.39|0
1656574680000|2022-06-30 07:38:00|528.98|526.58|528.6|526.2|528.98|526.58|528.6|526.2|0
1656574690000|2022-06-30 07:38:10|528.98|526.58|529.37|526.97|529.37|526.97|528.98|526.58|0
1656574700000|2022-06-30 07:38:20|528.98|526.58|528.5|526.1|529.08|526.68|528.5|526.1|0
1656574710000|2022-06-30 07:38:30|528.79|526.39|527.92|525.52|528.79|526.39|527.82|525.42|0
1656574720000|2022-06-30 07:38:40|528.02|525.62|528.02|525.62|528.6|526.2|528.02|525.62|0
1656574730000|2022-06-30 07:38:50|528.4|526|528.5|526.1|528.79|526.39|528.4|526|0
1656574740000|2022-06-30 07:39:00|528.4|526|528.6|526.2|528.6|526.2|528.4|526|0
1656574750000|2022-06-30 07:39:10|529.56|527.16|529.56|527.16|529.56|527.16|529.56|527.16|0
1656574760000|2022-06-30 07:39:20|529.75|527.35|530.14|527.74|530.14|527.74|529.56|527.16|0
1656574770000|2022-06-30 07:39:30|530.53|528.13|530.43|528.03|530.91|528.51|530.43|528.03|0
1656574780000|2022-06-30 07:39:40|530.53|528.13|530.53|528.13|530.53|528.13|530.33|527.93|0
1656574790000|2022-06-30 07:39:50|530.43|528.03|530.43|528.03|530.43|528.03|529.95|527.55|0
1656574800000|2022-06-30 07:40:00|529.95|527.55|528.6|526.2|529.95|527.55|528.6|526.2|0
1656574810000|2022-06-30 07:40:10|528.12|525.72|527.82|525.42|528.12|525.72|527.63|525.23|0
1656574820000|2022-06-30 07:40:20|527.63|525.23|528.02|525.62|528.02|525.62|527.63|525.23|0
1656574830000|2022-06-30 07:40:30|527.82|525.42|527.82|525.42|528.02|525.62|527.82|525.42|0
1656574840000|2022-06-30 07:40:40|527.73|525.33|528.59|526.19|528.7|526.3|527.73|525.33|0
1656574850000|2022-06-30 07:40:50|528.79|526.39|528.4|526|528.79|526.39|528.4|526|0
1656574860000|2022-06-30 07:41:00|528.5|526.1|526.86|524.46|528.5|526.1|526.67|524.27|0
1656574870000|2022-06-30 07:41:10|526.67|524.27|526.38|523.98|526.67|524.27|526.28|523.88|0
1656574880000|2022-06-30 07:41:20|526|523.6|526.47|524.07|526.47|524.07|526|523.6|0
1656574890000|2022-06-30 07:41:30|526.86|524.46|526.86|524.46|526.86|524.46|526.67|524.27|0
1656574900000|2022-06-30 07:41:40|526.96|524.56|527.44|525.04|527.44|525.04|526.96|524.56|0
1656574910000|2022-06-30 07:41:50|527.54|525.14|528.02|525.62|528.02|525.62|527.54|525.14|0
1656574920000|2022-06-30 07:42:00|528.21|525.81|528.21|525.81|528.21|525.81|527.82|525.42|0
1656574930000|2022-06-30 07:42:10|528.02|525.62|528.5|526.1|528.5|526.1|527.92|525.52|0
1656574940000|2022-06-30 07:42:20|528.21|525.81|527.92|525.52|528.21|525.81|527.82|525.42|0
1656574950000|2022-06-30 07:42:30|528.02|525.62|527.82|525.42|528.02|525.62|527.82|525.42|0
1656574960000|2022-06-30 07:42:40|528.02|525.62|527.44|525.04|528.21|525.81|527.44|525.04|0
1656574970000|2022-06-30 07:42:50|527.82|525.42|527.05|524.65|527.82|525.42|527.05|524.65|0
1656574980000|2022-06-30 07:43:00|526.67|524.27|525.9|523.5|526.67|524.27|525.9|523.5|0
1656574990000|2022-06-30 07:43:10|525.7|523.3|525.7|523.3|525.7|523.3|525.7|523.3|0
1656575000000|2022-06-30 07:43:20|525.8|523.4|526.09|523.69|526.09|523.69|525.51|523.11|0
1656575010000|2022-06-30 07:43:30|526.28|523.88|526.19|523.79|526.67|524.27|526.19|523.79|0
1656575020000|2022-06-30 07:43:40|525.7|523.3|526.09|523.69|526.09|523.69|525.7|523.3|0
1656575030000|2022-06-30 07:43:50|526.28|523.88|525.51|523.11|526.28|523.88|525.51|523.11|0
1656575040000|2022-06-30 07:44:00|525.42|523.02|525.42|523.02|525.42|523.02|525.42|523.02|0
1656575050000|2022-06-30 07:44:10|525.32|522.92|525.7|523.3|525.7|523.3|525.32|522.92|0
1656575060000|2022-06-30 07:44:20|525.9|523.5|526.09|523.69|526.09|523.69|525.9|523.5|0
1656575070000|2022-06-30 07:44:30|525.9|523.5|526|523.6|526.09|523.69|525.9|523.5|0
1656575080000|2022-06-30 07:44:40|525.9|523.5|525.51|523.11|525.9|523.5|525.51|523.11|0
1656575090000|2022-06-30 07:44:50|525.61|523.21|525.7|523.3|525.7|523.3|525.42|523.02|0
1656575100000|2022-06-30 07:45:00|525.8|523.4|525.9|523.5|525.9|523.5|525.13|522.73|0
1656575110000|2022-06-30 07:45:10|526.09|523.69|526.67|524.27|526.67|524.27|526.09|523.69|0
1656575120000|2022-06-30 07:45:20|526.57|524.17|526.09|523.69|526.67|524.27|526.09|523.69|0
1656575130000|2022-06-30 07:45:30|525.9|523.5|526.47|524.07|526.47|524.07|525.9|523.5|0
1656575140000|2022-06-30 07:45:40|526.28|523.88|526.86|524.46|527.05|524.65|526.28|523.88|0
1656575150000|2022-06-30 07:45:50|527.24|524.84|527.05|524.65|527.24|524.84|527.05|524.65|0
1656575160000|2022-06-30 07:46:00|527.24|524.84|527.63|525.23|527.63|525.23|527.24|524.84|0
1656575170000|2022-06-30 07:46:10|528.98|526.58|528.31|525.91|528.98|526.58|528.21|525.81|0
1656575180000|2022-06-30 07:46:20|528.4|526|527.44|525.04|528.4|526|527.44|525.04|0
1656575190000|2022-06-30 07:46:30|527.24|524.84|527.34|524.94|527.34|524.94|527.05|524.65|0
1656575200000|2022-06-30 07:46:40|527.15|524.75|526.57|524.17|527.24|524.84|526.57|524.17|0
1656575210000|2022-06-30 07:46:50|526.66|524.26|527.24|524.84|527.24|524.84|526.47|524.07|0
1656575220000|2022-06-30 07:47:00|526.86|524.46|526.47|524.07|526.86|524.46|526.47|524.07|0
1656575230000|2022-06-30 07:47:10|526.76|524.36|527.48|525.08|527.48|525.08|526.66|524.26|0
1656575240000|2022-06-30 07:47:20|527.67|525.27|527.09|524.69|527.77|525.37|527.09|524.69|0
1656575250000|2022-06-30 07:47:30|527.19|524.79|527.28|524.88|527.28|524.88|527.09|524.69|0
1656575260000|2022-06-30 07:47:40|527.09|524.69|527|524.6|527.09|524.69|526.9|524.5|0
1656575270000|2022-06-30 07:47:50|527.09|524.69|526.51|524.11|527.09|524.69|526.51|524.11|0
1656575280000|2022-06-30 07:48:00|526.42|524.02|526.61|524.21|526.71|524.31|526.42|524.02|0
1656575290000|2022-06-30 07:48:10|525.55|523.15|525.27|522.87|525.55|523.15|525.27|522.87|0
1656575300000|2022-06-30 07:48:20|525.36|522.96|525.55|523.15|525.55|523.15|525.36|522.96|0
1656575310000|2022-06-30 07:48:30|525.36|522.96|525.17|522.77|525.55|523.15|525.17|522.77|0
1656575320000|2022-06-30 07:48:40|524.59|522.19|524.78|522.38|524.88|522.48|524.59|522.19|0
1656575330000|2022-06-30 07:48:50|524.4|522|524.02|521.62|524.4|522|523.63|521.23|0
1656575340000|2022-06-30 07:49:00|524.21|521.81|523.82|521.42|524.21|521.81|523.82|521.42|0
1656575350000|2022-06-30 07:49:10|523.63|521.23|523.82|521.42|523.82|521.42|523.63|521.23|0
1656575360000|2022-06-30 07:49:20|523.63|521.23|523.82|521.42|523.82|521.42|523.44|521.04|0
1656575370000|2022-06-30 07:49:30|523.63|521.23|523.25|520.85|523.63|521.23|523.06|520.66|0
1656575380000|2022-06-30 07:49:40|523.06|520.66|523.25|520.85|523.35|520.95|523.06|520.66|0
1656575390000|2022-06-30 07:49:50|523.44|521.04|522.67|520.27|523.44|521.04|522.67|520.27|0
1656575400000|2022-06-30 07:50:00|522.29|519.89|522.67|520.27|522.67|520.27|522.1|519.7|0
1656575410000|2022-06-30 07:50:10|523.06|520.66|522.48|520.08|523.06|520.66|522.48|520.08|0
1656575420000|2022-06-30 07:50:20|522.86|520.46|522.77|520.37|522.86|520.46|522.58|520.18|0
1656575430000|2022-06-30 07:50:30|523.06|520.66|523.25|520.85|523.25|520.85|522.77|520.37|0
1656575440000|2022-06-30 07:50:40|523.15|520.75|523.06|520.66|523.15|520.75|522.77|520.37|0
1656575450000|2022-06-30 07:50:50|522.86|520.46|523.15|520.75|523.25|520.85|522.86|520.46|0
1656575460000|2022-06-30 07:51:00|522.77|520.37|522.29|519.89|522.77|520.37|522.29|519.89|0
1656575470000|2022-06-30 07:51:10|522.67|520.27|522.67|520.27|522.67|520.27|522.48|520.08|0
1656575480000|2022-06-30 07:51:20|522.86|520.46|522.86|520.46|523.05|520.65|522.86|520.46|0
1656575490000|2022-06-30 07:51:30|522.67|520.27|522.67|520.27|522.77|520.37|522.67|520.27|0
1656575500000|2022-06-30 07:51:40|522.39|519.99|522.48|520.08|522.48|520.08|522.29|519.89|0
1656575510000|2022-06-30 07:51:50|522.29|519.89|522.58|520.18|522.67|520.27|522.29|519.89|0
1656575520000|2022-06-30 07:52:00|522.29|519.89|522.29|519.89|522.48|520.08|522.29|519.89|0
1656575530000|2022-06-30 07:52:10|522.39|519.99|522.29|519.89|522.39|519.99|522.29|519.89|0
1656575540000|2022-06-30 07:52:20|522.1|519.7|522.2|519.8|522.29|519.89|522.1|519.7|0
1656575550000|2022-06-30 07:52:30|522.58|520.18|522.48|520.08|522.58|520.18|522.29|519.89|0
1656575560000|2022-06-30 07:52:40|523.05|520.65|522.67|520.27|523.05|520.65|522.67|520.27|0
1656575570000|2022-06-30 07:52:50|522.86|520.46|522.67|520.27|522.86|520.46|522.67|520.27|0
1656575580000|2022-06-30 07:53:00|522.39|519.99|522.48|520.08|522.48|520.08|522.29|519.89|0
1656575590000|2022-06-30 07:53:10|522.29|519.89|522.39|519.99|522.48|520.08|522.1|519.7|0
1656575600000|2022-06-30 07:53:20|522.29|519.89|522.29|519.89|522.48|520.08|522.29|519.89|0
1656575610000|2022-06-30 07:53:30|522.1|519.7|521.9|519.5|522.1|519.7|521.71|519.31|0
1656575620000|2022-06-30 07:53:40|522.1|519.7|522.29|519.89|522.29|519.89|522.1|519.7|0
1656575630000|2022-06-30 07:53:50|522.1|519.7|522.48|520.08|522.48|520.08|522.1|519.7|0
1656575640000|2022-06-30 07:54:00|522.29|519.89|522.86|520.46|522.86|520.46|522.29|519.89|0
1656575650000|2022-06-30 07:54:10|523.05|520.65|523.25|520.85|523.25|520.85|523.05|520.65|0
1656575660000|2022-06-30 07:54:20|523.15|520.75|522.86|520.46|523.25|520.85|522.86|520.46|0
1656575670000|2022-06-30 07:54:30|523.05|520.65|523.25|520.85|523.25|520.85|523.05|520.65|0
1656575680000|2022-06-30 07:54:40|523.05|520.65|522.86|520.46|523.05|520.65|522.86|520.46|0
1656575690000|2022-06-30 07:54:50|523.05|520.65|523.05|520.65|523.05|520.65|523.05|520.65|0
1656575700000|2022-06-30 07:55:00|523.25|520.85|524.21|521.81|524.21|521.81|523.25|520.85|0
1656575710000|2022-06-30 07:55:10|524.01|521.61|524.5|522.1|524.5|522.1|523.82|521.42|0
1656575720000|2022-06-30 07:55:20|524.78|522.38|524.3|521.9|524.78|522.38|524.3|521.9|0
1656575730000|2022-06-30 07:55:30|524.5|522.1|524.78|522.38|524.97|522.57|524.5|522.1|0
1656575740000|2022-06-30 07:55:40|524.69|522.29|524.78|522.38|524.78|522.38|524.59|522.19|0
1656575750000|2022-06-30 07:55:50|524.59|522.19|524.78|522.38|524.78|522.38|524.59|522.19|0
1656575760000|2022-06-30 07:56:00|524.97|522.57|524.78|522.38|524.97|522.57|524.78|522.38|0
1656575770000|2022-06-30 07:56:10|524.59|522.19|525.17|522.77|525.17|522.77|524.59|522.19|0
1656575780000|2022-06-30 07:56:20|524.97|522.57|524.59|522.19|525.07|522.67|524.59|522.19|0
1656575790000|2022-06-30 07:56:30|524.97|522.57|524.78|522.38|524.97|522.57|524.69|522.29|0
1656575800000|2022-06-30 07:56:40|524.88|522.48|525.17|522.77|525.17|522.77|524.78|522.38|0
1656575810000|2022-06-30 07:56:50|525.07|522.67|524.97|522.57|525.17|522.77|524.97|522.57|0
1656575820000|2022-06-30 07:57:00|524.4|522|524.59|522.19|524.59|522.19|524.4|522|0
1656575830000|2022-06-30 07:57:10|524.5|522.1|524.97|522.57|525.36|522.96|524.5|522.1|0
1656575840000|2022-06-30 07:57:20|524.69|522.29|524.59|522.19|524.97|522.57|524.59|522.19|0
1656575850000|2022-06-30 07:57:30|524.4|522|523.63|521.23|524.4|522|523.63|521.23|0
1656575860000|2022-06-30 07:57:40|523.73|521.33|523.63|521.23|523.73|521.33|523.44|521.04|0
1656575870000|2022-06-30 07:57:50|524.2|521.8|524.2|521.8|524.4|522|524.2|521.8|0
1656575880000|2022-06-30 07:58:00|524.01|521.61|523.44|521.04|524.01|521.61|523.44|521.04|0
1656575890000|2022-06-30 07:58:10|524.01|521.61|524.4|522|524.4|522|524.01|521.61|0
1656575900000|2022-06-30 07:58:20|524.11|521.71|523.73|521.33|524.11|521.71|523.63|521.23|0
1656575910000|2022-06-30 07:58:30|523.82|521.42|523.44|521.04|523.82|521.42|523.44|521.04|0
1656575920000|2022-06-30 07:58:40|523.34|520.94|522.67|520.27|523.34|520.94|522.67|520.27|0
1656575930000|2022-06-30 07:58:50|522.39|519.99|522.86|520.46|522.96|520.56|522.29|519.89|0
1656575940000|2022-06-30 07:59:00|523.34|520.94|522.96|520.56|523.44|521.04|522.96|520.56|0
1656575950000|2022-06-30 07:59:10|524.11|521.71|523.73|521.33|524.11|521.71|523.54|521.14|0
1656575960000|2022-06-30 07:59:20|523.82|521.42|524.01|521.61|524.01|521.61|523.82|521.42|0
1656575970000|2022-06-30 07:59:30|523.82|521.42|523.82|521.42|523.82|521.42|523.63|521.23|0
1656575980000|2022-06-30 07:59:40|524.01|521.61|523.82|521.42|524.2|521.8|523.82|521.42|0
1656575990000|2022-06-30 07:59:50|524.11|521.71|523.82|521.42|524.11|521.71|523.44|521.04|0
1656576000000|2022-06-30 08:00:00|524.01|521.61|524.4|522|524.4|522|524.01|521.61|0
1656576010000|2022-06-30 08:00:10|524.59|522.19|523.82|521.42|524.59|522.19|523.82|521.42|0
1656576020000|2022-06-30 08:00:20|523.63|521.23|523.82|521.42|523.82|521.42|523.63|521.23|0
1656576030000|2022-06-30 08:00:30|523.92|521.52|523.82|521.42|523.92|521.52|523.82|521.42|0
1656576040000|2022-06-30 08:00:40|523.63|521.23|523.82|521.42|523.82|521.42|523.63|521.23|0
1656576050000|2022-06-30 08:00:50|523.54|521.14|523.24|520.84|523.54|521.14|523.15|520.75|0
1656576060000|2022-06-30 08:01:00|523.34|520.94|522.86|520.46|523.54|521.14|522.86|520.46|0
1656576070000|2022-06-30 08:01:10|523.24|520.84|522.48|520.08|523.24|520.84|522.28|519.88|0
1656576080000|2022-06-30 08:01:20|522.77|520.37|523.05|520.65|523.05|520.65|522.77|520.37|0
1656576090000|2022-06-30 08:01:30|523.24|520.84|523.24|520.84|523.24|520.84|523.24|520.84|0
1656576100000|2022-06-30 08:01:40|523.44|521.04|523.24|520.84|523.44|521.04|523.05|520.65|0
1656576120000|2022-06-30 08:02:00|523.44|521.04|523.63|521.23|523.82|521.42|523.44|521.04|0
1656576130000|2022-06-30 08:02:10|523.05|520.65|522.77|520.37|523.05|520.65|522.77|520.37|0
1656576140000|2022-06-30 08:02:20|522.09|519.69|522.28|519.88|522.28|519.88|521.71|519.31|0
1656576150000|2022-06-30 08:02:30|522.48|520.08|522.28|519.88|522.67|520.27|522.28|519.88|0
1656576160000|2022-06-30 08:02:40|522.09|519.69|522.67|520.27|522.67|520.27|522.09|519.69|0
1656576170000|2022-06-30 08:02:50|522.86|520.46|521.9|519.5|522.86|520.46|521.9|519.5|0
1656576180000|2022-06-30 08:03:00|522.28|519.88|522.09|519.69|522.48|520.08|522.09|519.69|0
1656576190000|2022-06-30 08:03:10|522.19|519.79|522.28|519.88|522.28|519.88|522.19|519.79|0
1656576200000|2022-06-30 08:03:20|522.09|519.69|521.71|519.31|522.09|519.69|521.71|519.31|0
1656576210000|2022-06-30 08:03:30|521.9|519.5|522.09|519.69|522.09|519.69|521.71|519.31|0
1656576220000|2022-06-30 08:03:40|522.19|519.79|521.71|519.31|522.19|519.79|521.71|519.31|0
1656576230000|2022-06-30 08:03:50|521.9|519.5|521.71|519.31|521.9|519.5|521.52|519.12|0
1656576240000|2022-06-30 08:04:00|521.52|519.12|521.43|519.03|521.52|519.12|521.33|518.93|0
1656576250000|2022-06-30 08:04:10|521.33|518.93|521.33|518.93|521.52|519.12|521.33|518.93|0
1656576260000|2022-06-30 08:04:20|521.13|518.73|521.13|518.73|521.52|519.12|521.13|518.73|0
1656576270000|2022-06-30 08:04:30|521.04|518.64|520.75|518.35|521.04|518.64|520.75|518.35|0
1656576280000|2022-06-30 08:04:40|520.56|518.16|520.37|517.97|520.56|518.16|520.37|517.97|0
1656576290000|2022-06-30 08:04:50|520.18|517.78|520.56|518.16|520.56|518.16|520.18|517.78|0
1656576300000|2022-06-30 08:05:00|520.37|517.97|520.37|517.97|520.75|518.35|520.37|517.97|0
1656576310000|2022-06-30 08:05:10|520.18|517.78|519.99|517.59|520.18|517.78|519.99|517.59|0
1656576320000|2022-06-30 08:05:20|519.79|517.39|519.22|516.82|519.79|517.39|519.13|516.73|0
1656576330000|2022-06-30 08:05:30|519.32|516.92|519.22|516.82|519.32|516.92|519.22|516.82|0
1656576340000|2022-06-30 08:05:40|519.41|517.01|519.13|516.73|519.41|517.01|519.13|516.73|0
1656576350000|2022-06-30 08:05:50|519.22|516.82|519.41|517.01|519.51|517.11|519.03|516.63|0
1656576360000|2022-06-30 08:06:00|519.22|516.82|519.6|517.2|519.6|517.2|519.22|516.82|0
1656576370000|2022-06-30 08:06:10|519.79|517.39|520.56|518.16|520.56|518.16|519.79|517.39|0
1656576380000|2022-06-30 08:06:20|520.37|517.97|520.56|518.16|520.56|518.16|520.18|517.78|0
1656576390000|2022-06-30 08:06:30|520.75|518.35|520.94|518.54|520.94|518.54|520.56|518.16|0
1656576400000|2022-06-30 08:06:40|521.04|518.64|520.94|518.54|521.04|518.64|520.94|518.54|0
1656576410000|2022-06-30 08:06:50|520.75|518.35|521.13|518.73|521.13|518.73|520.75|518.35|0
1656576420000|2022-06-30 08:07:00|521.04|518.64|521.32|518.92|521.32|518.92|521.04|518.64|0
1656576430000|2022-06-30 08:07:10|521.13|518.73|520.37|517.97|521.32|518.92|520.37|517.97|0
1656576440000|2022-06-30 08:07:20|520.56|518.16|520.56|518.16|520.56|518.16|520.56|518.16|0
1656576450000|2022-06-30 08:07:30|520.37|517.97|520.18|517.78|520.37|517.97|520.18|517.78|0
1656576460000|2022-06-30 08:07:40|520.37|517.97|520.56|518.16|520.56|518.16|520.18|517.78|0
1656576470000|2022-06-30 08:07:50|520.75|518.35|521.13|518.73|521.13|518.73|520.75|518.35|0
1656576480000|2022-06-30 08:08:00|521.32|518.92|521.32|518.92|521.32|518.92|521.32|518.92|0
1656576490000|2022-06-30 08:08:10|521.52|519.12|521.9|519.5|521.9|519.5|521.52|519.12|0
1656576500000|2022-06-30 08:08:20|521.71|519.31|522.28|519.88|522.28|519.88|521.71|519.31|0
1656576510000|2022-06-30 08:08:30|522.38|519.98|522.47|520.07|522.67|520.27|522.38|519.98|0
1656576520000|2022-06-30 08:08:40|522.28|519.88|522.86|520.46|522.86|520.46|522.28|519.88|0
1656576530000|2022-06-30 08:08:50|522.67|520.27|522.67|520.27|522.67|520.27|522.67|520.27|0
1656576540000|2022-06-30 08:09:00|522.86|520.46|522.86|520.46|522.86|520.46|522.67|520.27|0
1656576550000|2022-06-30 08:09:10|523.05|520.65|523.43|521.03|523.43|521.03|523.05|520.65|0
1656576560000|2022-06-30 08:09:20|523.24|520.84|523.24|520.84|523.43|521.03|523.24|520.84|0
1656576570000|2022-06-30 08:09:30|523.43|521.03|523.34|520.94|523.43|521.03|523.24|520.84|0
1656576580000|2022-06-30 08:09:40|523.05|520.65|523.05|520.65|523.05|520.65|522.86|520.46|0
1656576590000|2022-06-30 08:09:50|522.86|520.46|522.28|519.88|522.86|520.46|522.28|519.88|0
1656576600000|2022-06-30 08:10:00|522.67|520.27|523.34|520.94|523.34|520.94|522.67|520.27|0
1656576610000|2022-06-30 08:10:10|523.24|520.84|523.43|521.03|523.43|521.03|523.24|520.84|0
1656576620000|2022-06-30 08:10:20|523.24|520.84|523.34|520.94|523.34|520.94|523.24|520.84|0
1656576630000|2022-06-30 08:10:30|523.24|520.84|523.05|520.65|523.24|520.84|522.86|520.46|0
1656576640000|2022-06-30 08:10:40|523.15|520.75|523.62|521.22|523.62|521.22|523.15|520.75|0
1656576650000|2022-06-30 08:10:50|523.53|521.13|523.43|521.03|523.72|521.32|523.43|521.03|0
1656576660000|2022-06-30 08:11:00|523.24|520.84|522.86|520.46|523.43|521.03|522.86|520.46|0
1656576670000|2022-06-30 08:11:10|522.28|519.88|522.28|519.88|522.47|520.07|522.28|519.88|0
1656576680000|2022-06-30 08:11:20|521.71|519.31|522.57|520.17|522.57|520.17|521.71|519.31|0
1656576690000|2022-06-30 08:11:30|522.47|520.07|522.09|519.69|522.47|520.07|522.09|519.69|0
1656576700000|2022-06-30 08:11:40|522.47|520.07|522.09|519.69|522.47|520.07|522.09|519.69|0
1656576710000|2022-06-30 08:11:50|522.28|519.88|522.09|519.69|522.28|519.88|522.09|519.69|0
1656576720000|2022-06-30 08:12:00|522|519.6|522.09|519.69|522.09|519.69|522|519.6|0
1656576730000|2022-06-30 08:12:10|521.9|519.5|522|519.6|522.09|519.69|521.9|519.5|0
1656576740000|2022-06-30 08:12:20|522.09|519.69|522.28|519.88|522.28|519.88|521.9|519.5|0
1656576750000|2022-06-30 08:12:30|523.05|520.65|523.24|520.84|523.24|520.84|522.86|520.46|0
1656576760000|2022-06-30 08:12:40|523.05|520.65|523.24|520.84|523.24|520.84|522.96|520.56|0
1656576770000|2022-06-30 08:12:50|523.53|521.13|523.24|520.84|523.53|521.13|523.24|520.84|0
1656576780000|2022-06-30 08:13:00|522.96|520.56|522.96|520.56|523.05|520.65|522.86|520.46|0
1656576790000|2022-06-30 08:13:10|522.66|520.26|522.86|520.46|522.86|520.46|522.47|520.07|0
1656576800000|2022-06-30 08:13:20|522.66|520.26|522.66|520.26|522.86|520.46|522.66|520.26|0
1656576810000|2022-06-30 08:13:30|522.96|520.56|523.05|520.65|523.24|520.84|522.96|520.56|0
1656576820000|2022-06-30 08:13:40|522.96|520.56|522.76|520.36|522.96|520.56|522.66|520.26|0
1656576830000|2022-06-30 08:13:50|522.86|520.46|522.86|520.46|522.86|520.46|522.66|520.26|0
1656576840000|2022-06-30 08:14:00|522.57|520.17|522.57|520.17|522.86|520.46|522.57|520.17|0
1656576850000|2022-06-30 08:14:10|522.19|519.79|522.57|520.17|522.57|520.17|522.19|519.79|0
1656576860000|2022-06-30 08:14:20|522.47|520.07|522.28|519.88|522.57|520.17|522.28|519.88|0
1656576870000|2022-06-30 08:14:30|521.9|519.5|521.9|519.5|522.09|519.69|521.9|519.5|0
1656576880000|2022-06-30 08:14:40|521.71|519.31|521.51|519.11|521.71|519.31|521.51|519.11|0
1656576890000|2022-06-30 08:14:50|521.71|519.31|521.71|519.31|521.9|519.5|521.71|519.31|0
1656576900000|2022-06-30 08:15:00|521.9|519.5|521.8|519.4|521.9|519.5|521.71|519.31|0
1656576910000|2022-06-30 08:15:10|521.42|519.02|521.42|519.02|521.51|519.11|521.42|519.02|0
1656576920000|2022-06-30 08:15:20|521.51|519.11|521.32|518.92|521.51|519.11|521.32|518.92|0
1656576930000|2022-06-30 08:15:30|521.51|519.11|521.32|518.92|521.51|519.11|521.32|518.92|0
1656576940000|2022-06-30 08:15:40|521.51|519.11|521.42|519.02|521.51|519.11|521.32|518.92|0
1656576950000|2022-06-30 08:15:50|521.51|519.11|521.7|519.3|522.28|519.88|521.51|519.11|0
1656576960000|2022-06-30 08:16:00|522|519.6|521.51|519.11|522.09|519.69|521.51|519.11|0
1656576970000|2022-06-30 08:16:10|521.8|519.4|521.9|519.5|521.9|519.5|521.8|519.4|0
1656576980000|2022-06-30 08:16:20|522|519.6|522|519.6|522|519.6|522|519.6|0
1656576990000|2022-06-30 08:16:30|521.9|519.5|521.9|519.5|522.09|519.69|521.9|519.5|0
1656577000000|2022-06-30 08:16:40|522.28|519.88|522.19|519.79|522.28|519.88|522.19|519.79|0
1656577010000|2022-06-30 08:16:50|522.09|519.69|522.66|520.26|522.66|520.26|522.09|519.69|0
1656577020000|2022-06-30 08:17:00|522.76|520.36|522.66|520.26|522.76|520.36|522.66|520.26|0
1656577030000|2022-06-30 08:17:10|522.85|520.45|523.05|520.65|523.24|520.84|522.85|520.45|0
1656577040000|2022-06-30 08:17:20|522.66|520.26|522.95|520.55|523.05|520.65|522.66|520.26|0
1656577050000|2022-06-30 08:17:30|522.85|520.45|522.57|520.17|522.85|520.45|522.57|520.17|0
1656577060000|2022-06-30 08:17:40|522.66|520.26|522.85|520.45|522.85|520.45|522.66|520.26|0
1656577070000|2022-06-30 08:17:50|523.05|520.65|523.34|520.94|523.34|520.94|523.05|520.65|0
1656577080000|2022-06-30 08:18:00|523.24|520.84|523.34|520.94|523.34|520.94|523.24|520.84|0
1656577090000|2022-06-30 08:18:10|523.24|520.84|523.24|520.84|523.24|520.84|523.05|520.65|0
1656577100000|2022-06-30 08:18:20|523.43|521.03|523.62|521.22|523.62|521.22|523.43|521.03|0
1656577110000|2022-06-30 08:18:30|523.43|521.03|523.62|521.22|523.62|521.22|523.43|521.03|0
1656577120000|2022-06-30 08:18:40|524.2|521.8|524.39|521.99|524.39|521.99|524.2|521.8|0
1656577130000|2022-06-30 08:18:50|524.2|521.8|524.11|521.71|524.2|521.8|524.11|521.71|0
1656577140000|2022-06-30 08:19:00|524.2|521.8|524.39|521.99|524.39|521.99|524.2|521.8|0
1656577150000|2022-06-30 08:19:10|524.58|522.18|524.87|522.47|524.87|522.47|524.58|522.18|0
1656577160000|2022-06-30 08:19:20|524.97|522.57|524.97|522.57|524.97|522.57|524.77|522.37|0
1656577170000|2022-06-30 08:19:30|525.16|522.76|525.35|522.95|525.35|522.95|525.16|522.76|0
1656577180000|2022-06-30 08:19:40|525.45|523.05|525.16|522.76|525.45|523.05|525.16|522.76|0
1656577190000|2022-06-30 08:19:50|525.35|522.95|525.26|522.86|525.35|522.95|524.97|522.57|0
1656577200000|2022-06-30 08:20:00|525.16|522.76|525.35|522.95|525.35|522.95|525.16|522.76|0
1656577210000|2022-06-30 08:20:10|525.54|523.14|525.35|522.95|525.54|523.14|525.16|522.76|0
1656577220000|2022-06-30 08:20:20|525.54|523.14|525.93|523.53|525.93|523.53|525.54|523.14|0
1656577230000|2022-06-30 08:20:30|526.03|523.63|525.54|523.14|526.03|523.63|525.54|523.14|0
1656577240000|2022-06-30 08:20:40|525.35|522.95|525.35|522.95|525.45|523.05|525.35|522.95|0
1656577250000|2022-06-30 08:20:50|525.45|523.05|525.54|523.14|525.73|523.33|525.35|522.95|0
1656577260000|2022-06-30 08:21:00|525.73|523.33|525.73|523.33|526.03|523.63|525.73|523.33|0
1656577270000|2022-06-30 08:21:10|525.54|523.14|525.45|523.05|525.54|523.14|525.45|523.05|0
1656577280000|2022-06-30 08:21:20|525.35|522.95|525.54|523.14|525.54|523.14|525.35|522.95|0
1656577290000|2022-06-30 08:21:30|525.45|523.05|525.54|523.14|525.54|523.14|525.45|523.05|0
1656577300000|2022-06-30 08:21:40|525.64|523.24|525.64|523.24|525.64|523.24|525.35|522.95|0
1656577310000|2022-06-30 08:21:50|525.73|523.33|525.83|523.43|525.93|523.53|525.73|523.33|0
1656577320000|2022-06-30 08:22:00|525.54|523.14|526.12|523.72|526.12|523.72|525.54|523.14|0
1656577330000|2022-06-30 08:22:10|525.93|523.53|525.73|523.33|525.93|523.53|525.73|523.33|0
1656577340000|2022-06-30 08:22:20|525.54|523.14|525.54|523.14|525.64|523.24|525.54|523.14|0
1656577350000|2022-06-30 08:22:30|525.35|522.95|525.45|523.05|525.45|523.05|525.35|522.95|0
1656577360000|2022-06-30 08:22:40|525.16|522.76|524.87|522.47|525.26|522.86|524.87|522.47|0
1656577370000|2022-06-30 08:22:50|524.58|522.18|524.68|522.28|524.77|522.37|524.58|522.18|0
1656577380000|2022-06-30 08:23:00|524.77|522.37|524.2|521.8|524.77|522.37|524.2|521.8|0
1656577390000|2022-06-30 08:23:10|524|521.6|524|521.6|524|521.6|524|521.6|0
1656577400000|2022-06-30 08:23:20|524.2|521.8|524|521.6|524.2|521.8|524|521.6|0
1656577410000|2022-06-30 08:23:30|523.81|521.41|523.62|521.22|523.81|521.41|523.62|521.22|0
1656577420000|2022-06-30 08:23:40|523.43|521.03|523.62|521.22|523.62|521.22|523.43|521.03|0
1656577430000|2022-06-30 08:23:50|523.43|521.03|523.81|521.41|523.81|521.41|523.43|521.03|0
1656577440000|2022-06-30 08:24:00|524|521.6|525.06|522.66|525.06|522.66|524|521.6|0
1656577450000|2022-06-30 08:24:10|524.96|522.56|524.96|522.56|525.06|522.66|524.96|522.56|0
1656577460000|2022-06-30 08:24:20|525.16|522.76|525.54|523.14|525.54|523.14|525.16|522.76|0
1656577470000|2022-06-30 08:24:30|525.45|523.05|525.45|523.05|525.45|523.05|525.16|522.76|0
1656577480000|2022-06-30 08:24:40|525.54|523.14|525.16|522.76|525.54|523.14|525.16|522.76|0
1656577490000|2022-06-30 08:24:50|525.35|522.95|525.83|523.43|525.83|523.43|525.35|522.95|0
1656577500000|2022-06-30 08:25:00|525.92|523.52|525.73|523.33|525.92|523.52|525.73|523.33|0
1656577510000|2022-06-30 08:25:10|525.54|523.14|525.16|522.76|525.54|523.14|525.16|522.76|0
1656577520000|2022-06-30 08:25:20|524.96|522.56|524.96|522.56|524.96|522.56|524.96|522.56|0
1656577530000|2022-06-30 08:25:30|525.16|522.76|525.54|523.14|525.54|523.14|525.16|522.76|0
1656577540000|2022-06-30 08:25:40|525.73|523.33|525.73|523.33|525.73|523.33|525.73|523.33|0
1656577550000|2022-06-30 08:25:50|525.64|523.24|525.73|523.33|525.73|523.33|525.64|523.24|0
1656577560000|2022-06-30 08:26:00|525.92|523.52|526.02|523.62|526.02|523.62|525.92|523.52|0
1656577570000|2022-06-30 08:26:10|525.92|523.52|526.12|523.72|526.12|523.72|525.92|523.52|0
1656577580000|2022-06-30 08:26:20|526.69|524.29|526.6|524.2|526.69|524.29|526.6|524.2|0
1656577590000|2022-06-30 08:26:30|526.69|524.29|526.99|524.59|526.99|524.59|526.69|524.29|0
1656577600000|2022-06-30 08:26:40|527.08|524.68|527.27|524.87|527.46|525.06|527.08|524.68|0
1656577610000|2022-06-30 08:26:50|527.46|525.06|526.5|524.1|527.46|525.06|526.5|524.1|0
1656577620000|2022-06-30 08:27:00|526.69|524.29|526.31|523.91|526.89|524.49|526.31|523.91|0
1656577630000|2022-06-30 08:27:10|525.92|523.52|526.12|523.72|526.12|523.72|525.92|523.52|0
1656577640000|2022-06-30 08:27:20|525.92|523.52|525.35|522.95|525.92|523.52|525.35|522.95|0
1656577650000|2022-06-30 08:27:30|524.96|522.56|526.02|523.62|526.02|523.62|524.96|522.56|0
1656577660000|2022-06-30 08:27:40|526.12|523.72|525.73|523.33|526.12|523.72|525.73|523.33|0
1656577670000|2022-06-30 08:27:50|525.54|523.14|525.35|522.95|525.73|523.33|525.35|522.95|0
1656577680000|2022-06-30 08:28:00|525.54|523.14|525.73|523.33|525.73|523.33|525.54|523.14|0
1656577690000|2022-06-30 08:28:10|525.92|523.52|525.73|523.33|525.92|523.52|525.73|523.33|0
1656577700000|2022-06-30 08:28:20|525.54|523.14|525.73|523.33|525.73|523.33|525.54|523.14|0
1656577710000|2022-06-30 08:28:30|526.02|523.62|526.02|523.62|526.02|523.62|525.92|523.52|0
1656577720000|2022-06-30 08:28:40|526.12|523.72|526.02|523.62|526.12|523.72|526.02|523.62|0
1656577730000|2022-06-30 08:28:50|525.92|523.52|526.31|523.91|526.31|523.91|525.92|523.52|0
1656577740000|2022-06-30 08:29:00|525.73|523.33|526.02|523.62|526.02|523.62|525.73|523.33|0
1656577750000|2022-06-30 08:29:10|526.12|523.72|526.69|524.29|526.69|524.29|526.02|523.62|0
1656577760000|2022-06-30 08:29:20|526.89|524.49|526.89|524.49|526.89|524.49|526.89|524.49|0
1656577770000|2022-06-30 08:29:30|527.08|524.68|526.69|524.29|527.08|524.68|526.69|524.29|0
1656577780000|2022-06-30 08:29:40|526.6|524.2|526.6|524.2|526.6|524.2|526.6|524.2|0
1656577790000|2022-06-30 08:29:50|526.69|524.29|526.89|524.49|527.08|524.68|526.69|524.29|0
1656577800000|2022-06-30 08:30:00|526.69|524.29|526.89|524.49|526.89|524.49|526.69|524.29|0
1656577810000|2022-06-30 08:30:10|526.69|524.29|526.69|524.29|526.69|524.29|526.5|524.1|0
1656577820000|2022-06-30 08:30:20|526.5|524.1|526.69|524.29|526.69|524.29|526.5|524.1|0
1656577830000|2022-06-30 08:30:30|526.31|523.91|526.6|524.2|526.6|524.2|526.31|523.91|0
1656577840000|2022-06-30 08:30:40|526.79|524.39|527.08|524.68|527.27|524.87|526.79|524.39|0
1656577850000|2022-06-30 08:30:50|527.27|524.87|527.08|524.68|527.27|524.87|527.08|524.68|0
1656577860000|2022-06-30 08:31:00|527.18|524.78|527.18|524.78|527.27|524.87|527.18|524.78|0
1656577870000|2022-06-30 08:31:10|526.89|524.49|526.69|524.29|527.08|524.68|526.69|524.29|0
1656577880000|2022-06-30 08:31:20|526.89|524.49|526.31|523.91|526.89|524.49|526.31|523.91|0
1656577890000|2022-06-30 08:31:30|526.02|523.62|526.12|523.72|526.12|523.72|525.92|523.52|0
1656577900000|2022-06-30 08:31:40|525.92|523.52|525.35|522.95|525.92|523.52|525.35|522.95|0
1656577910000|2022-06-30 08:31:50|525.15|522.75|524.87|522.47|525.15|522.75|524.77|522.37|0
1656577920000|2022-06-30 08:32:00|525.73|523.33|525.54|523.14|525.73|523.33|525.54|523.14|0
1656577930000|2022-06-30 08:32:10|525.15|522.75|525.25|522.85|525.25|522.85|525.06|522.66|0
1656577940000|2022-06-30 08:32:20|525.73|523.33|526.11|523.71|526.11|523.71|525.64|523.24|0
1656577950000|2022-06-30 08:32:30|525.73|523.33|525.54|523.14|525.73|523.33|525.25|522.85|0
1656577960000|2022-06-30 08:32:40|525.45|523.05|525.54|523.14|525.54|523.14|525.45|523.05|0
1656577970000|2022-06-30 08:32:50|525.73|523.33|525.64|523.24|525.73|523.33|525.64|523.24|0
1656577980000|2022-06-30 08:33:00|525.73|523.33|525.92|523.52|525.92|523.52|525.64|523.24|0
1656577990000|2022-06-30 08:33:10|526.02|523.62|526.69|524.29|526.69|524.29|526.02|523.62|0
1656578000000|2022-06-30 08:33:20|526.5|524.1|526.11|523.71|526.5|524.1|526.02|523.62|0
1656578010000|2022-06-30 08:33:30|526.21|523.81|526.21|523.81|526.31|523.91|526.21|523.81|0
1656578020000|2022-06-30 08:33:40|526.31|523.91|526.11|523.71|526.31|523.91|526.11|523.71|0
1656578030000|2022-06-30 08:33:50|526.5|524.1|526.79|524.39|526.88|524.48|526.5|524.1|0
1656578040000|2022-06-30 08:34:00|527.08|524.68|527.08|524.68|527.27|524.87|527.08|524.68|0
1656578050000|2022-06-30 08:34:10|527.27|524.87|527.85|525.45|527.85|525.45|527.27|524.87|0
1656578060000|2022-06-30 08:34:20|527.65|525.25|527.75|525.35|527.85|525.45|527.65|525.25|0
1656578070000|2022-06-30 08:34:30|527.85|525.45|527.85|525.45|527.85|525.45|527.85|525.45|0
1656578080000|2022-06-30 08:34:40|527.75|525.35|527.46|525.06|527.75|525.35|527.46|525.06|0
1656578090000|2022-06-30 08:34:50|527.37|524.97|527.46|525.06|527.46|525.06|527.37|524.97|0
1656578100000|2022-06-30 08:35:00|527.56|525.16|527.46|525.06|527.56|525.16|527.46|525.06|0
1656578110000|2022-06-30 08:35:10|527.85|525.45|527.95|525.55|527.95|525.55|527.85|525.45|0
1656578120000|2022-06-30 08:35:20|528.04|525.64|527.85|525.45|528.04|525.64|527.65|525.25|0
1656578130000|2022-06-30 08:35:30|528.04|525.64|527.85|525.45|528.04|525.64|527.85|525.45|0
1656578140000|2022-06-30 08:35:40|527.95|525.55|527.95|525.55|528.14|525.74|527.95|525.55|0
1656578150000|2022-06-30 08:35:50|527.85|525.45|527.65|525.25|527.85|525.45|527.65|525.25|0
1656578160000|2022-06-30 08:36:00|527.95|525.55|528.23|525.83|528.23|525.83|527.95|525.55|0
1656578170000|2022-06-30 08:36:10|528.33|525.93|528.23|525.83|528.33|525.93|528.23|525.83|0
1656578180000|2022-06-30 08:36:20|528.42|526.02|528.23|525.83|528.42|526.02|528.23|525.83|0
1656578190000|2022-06-30 08:36:30|528.14|525.74|528.04|525.64|528.23|525.83|528.04|525.64|0
1656578200000|2022-06-30 08:36:40|527.95|525.55|527.27|524.87|527.95|525.55|527.27|524.87|0
1656578210000|2022-06-30 08:36:50|527.46|525.06|527.46|525.06|527.46|525.06|527.46|525.06|0
1656578220000|2022-06-30 08:37:00|527.56|525.16|527.95|525.55|527.95|525.55|527.56|525.16|0
1656578230000|2022-06-30 08:37:10|528.23|525.83|528.62|526.22|528.62|526.22|528.14|525.74|0
1656578240000|2022-06-30 08:37:20|528.23|525.83|527.65|525.25|528.23|525.83|527.65|525.25|0
1656578250000|2022-06-30 08:37:30|527.27|524.87|527.46|525.06|527.56|525.16|527.27|524.87|0
1656578260000|2022-06-30 08:37:40|527.27|524.87|527.56|525.16|527.65|525.25|527.27|524.87|0
1656578270000|2022-06-30 08:37:50|527.65|525.25|527.37|524.97|527.65|525.25|527.37|524.97|0
1656578280000|2022-06-30 08:38:00|527.65|525.25|525.06|522.66|527.75|525.35|525.06|522.66|0
1656578290000|2022-06-30 08:38:10|523.61|521.21|522.66|520.26|523.61|521.21|522.66|520.26|0
1656578300000|2022-06-30 08:38:20|523.04|520.64|522.27|519.87|523.04|520.64|522.27|519.87|0
1656578310000|2022-06-30 08:38:30|523.33|520.93|522.37|519.97|523.33|520.93|522.27|519.87|0
1656578320000|2022-06-30 08:38:40|521.89|519.49|520.93|518.53|521.89|519.49|520.93|518.53|0
1656578330000|2022-06-30 08:38:50|520.74|518.34|520.93|518.53|520.93|518.53|520.74|518.34|0
1656578340000|2022-06-30 08:39:00|520.74|518.34|520.65|518.25|521.12|518.72|520.65|518.25|0
1656578350000|2022-06-30 08:39:10|521.31|518.91|522.95|520.55|522.95|520.55|521.31|518.91|0
1656578360000|2022-06-30 08:39:20|522.66|520.26|521.8|519.4|522.66|520.26|521.8|519.4|0
1656578370000|2022-06-30 08:39:30|521.31|518.91|521.51|519.11|521.89|519.49|521.31|518.91|0
1656578380000|2022-06-30 08:39:40|521.6|519.2|522.08|519.68|522.08|519.68|521.6|519.2|0
1656578390000|2022-06-30 08:39:50|522.18|519.78|521.99|519.59|522.18|519.78|521.89|519.49|0
1656578400000|2022-06-30 08:40:00|522.46|520.06|524.38|521.98|524.38|521.98|522.46|520.06|0
1656578410000|2022-06-30 08:40:10|524.48|522.08|524.57|522.17|525.15|522.75|524.48|522.08|0
1656578420000|2022-06-30 08:40:20|524.77|522.37|523.61|521.21|524.77|522.37|523.33|520.93|0
1656578430000|2022-06-30 08:40:30|523.81|521.41|523.91|521.51|523.91|521.51|523.81|521.41|0
1656578440000|2022-06-30 08:40:40|522.85|520.45|523.42|521.02|523.42|521.02|522.85|520.45|0
1656578450000|2022-06-30 08:40:50|522.85|520.45|522.65|520.25|523.14|520.74|522.56|520.16|0
1656578460000|2022-06-30 08:41:00|522.95|520.55|522.46|520.06|522.95|520.55|522.27|519.87|0
1656578470000|2022-06-30 08:41:10|522.65|520.25|522.27|519.87|522.85|520.45|522.27|519.87|0
1656578480000|2022-06-30 08:41:20|522.18|519.78|521.7|519.3|522.18|519.78|521.7|519.3|0
1656578490000|2022-06-30 08:41:30|521.5|519.1|520.93|518.53|521.5|519.1|520.93|518.53|0
1656578500000|2022-06-30 08:41:40|520.65|518.25|520.55|518.15|520.74|518.34|520.55|518.15|0
1656578510000|2022-06-30 08:41:50|520.84|518.44|521.12|518.72|521.12|518.72|520.84|518.44|0
1656578520000|2022-06-30 08:42:00|520.93|518.53|521.12|518.72|521.12|518.72|520.93|518.53|0
1656578530000|2022-06-30 08:42:10|521.31|518.91|520.65|518.25|521.31|518.91|520.65|518.25|0
1656578540000|2022-06-30 08:42:20|520.36|517.96|519.78|517.38|520.36|517.96|519.78|517.38|0
1656578550000|2022-06-30 08:42:30|519.5|517.1|519.4|517|519.59|517.19|519.4|517|0
1656578560000|2022-06-30 08:42:40|519.21|516.81|519.21|516.81|519.4|517|519.12|516.72|0
1656578570000|2022-06-30 08:42:50|519.02|516.62|518.93|516.53|519.31|516.91|518.93|516.53|0
1656578580000|2022-06-30 08:43:00|519.88|517.48|519.78|517.38|519.88|517.48|519.69|517.29|0
1656578590000|2022-06-30 08:43:10|519.5|517.1|519.21|516.81|519.5|517.1|519.21|516.81|0
1656578600000|2022-06-30 08:43:20|519.4|517|519.78|517.38|519.78|517.38|519.4|517|0
1656578610000|2022-06-30 08:43:30|519.97|517.57|521.12|518.72|521.12|518.72|519.97|517.57|0
1656578620000|2022-06-30 08:43:40|521.22|518.82|521.12|518.72|521.31|518.91|521.12|518.72|0
1656578630000|2022-06-30 08:43:50|521.22|518.82|521.12|518.72|521.31|518.91|521.12|518.72|0
1656578640000|2022-06-30 08:44:00|521.5|519.1|522.27|519.87|522.27|519.87|521.5|519.1|0
1656578650000|2022-06-30 08:44:10|522.37|519.97|522.56|520.16|522.56|520.16|522.37|519.97|0
1656578660000|2022-06-30 08:44:20|521.7|519.3|521.5|519.1|521.7|519.3|521.5|519.1|0
1656578670000|2022-06-30 08:44:30|521.79|519.39|521.5|519.1|521.89|519.49|521.5|519.1|0
1656578680000|2022-06-30 08:44:40|520.55|518.15|520.55|518.15|520.55|518.15|519.59|517.19|0
1656578690000|2022-06-30 08:44:50|520.74|518.34|520.07|517.67|520.74|518.34|520.07|517.67|0
1656578700000|2022-06-30 08:45:00|520.16|517.76|520.26|517.86|520.26|517.86|519.97|517.57|0
1656578710000|2022-06-30 08:45:10|520.35|517.95|520.84|518.44|520.84|518.44|520.35|517.95|0
1656578720000|2022-06-30 08:45:20|520.93|518.53|520.74|518.34|521.12|518.72|520.74|518.34|0
1656578730000|2022-06-30 08:45:30|520.84|518.44|520.93|518.53|521.12|518.72|520.84|518.44|0
1656578740000|2022-06-30 08:45:40|520.35|517.95|520.55|518.15|520.74|518.34|520.35|517.95|0
1656578750000|2022-06-30 08:45:50|520.45|518.05|520.74|518.34|520.74|518.34|520.35|517.95|0
1656578760000|2022-06-30 08:46:00|521.03|518.63|521.03|518.63|521.22|518.82|521.03|518.63|0
1656578770000|2022-06-30 08:46:10|521.12|518.72|521.31|518.91|521.31|518.91|520.93|518.53|0
1656578780000|2022-06-30 08:46:20|521.12|518.72|521.12|518.72|521.12|518.72|521.12|518.72|0
1656578790000|2022-06-30 08:46:30|521.31|518.91|521.69|519.29|521.69|519.29|521.31|518.91|0
1656578800000|2022-06-30 08:46:40|521.89|519.49|522.75|520.35|522.75|520.35|521.89|519.49|0
1656578810000|2022-06-30 08:46:50|522.84|520.44|523.04|520.64|523.04|520.64|522.56|520.16|0
1656578820000|2022-06-30 08:47:00|522.84|520.44|523.04|520.64|523.04|520.64|522.84|520.44|0
1656578830000|2022-06-30 08:47:10|522.84|520.44|523.04|520.64|523.04|520.64|522.84|520.44|0
1656578840000|2022-06-30 08:47:20|522.84|520.44|522.84|520.44|522.84|520.44|522.75|520.35|0
1656578850000|2022-06-30 08:47:30|522.56|520.16|521.89|519.49|522.56|520.16|521.89|519.49|0
1656578860000|2022-06-30 08:47:40|522.08|519.68|522.75|520.35|522.75|520.35|522.08|519.68|0
1656578870000|2022-06-30 08:47:50|522.46|520.06|522.84|520.44|522.84|520.44|522.46|520.06|0
1656578880000|2022-06-30 08:48:00|522.75|520.35|523.04|520.64|523.23|520.83|522.75|520.35|0
1656578890000|2022-06-30 08:48:10|523.14|520.74|523.52|521.12|523.52|521.12|523.14|520.74|0
1656578900000|2022-06-30 08:48:20|523.61|521.21|523.8|521.4|523.8|521.4|523.61|521.21|0
1656578910000|2022-06-30 08:48:30|523.61|521.21|524.29|521.89|524.29|521.89|523.61|521.21|0
1656578920000|2022-06-30 08:48:40|524.86|522.46|525.06|522.66|525.06|522.66|524.76|522.36|0
1656578930000|2022-06-30 08:48:50|524.96|522.56|524.96|522.56|525.15|522.75|524.96|522.56|0
1656578940000|2022-06-30 08:49:00|526.02|523.62|525.44|523.04|526.02|523.62|525.15|522.75|0
1656578950000|2022-06-30 08:49:10|525.53|523.13|525.34|522.94|525.53|523.13|525.34|522.94|0
1656578960000|2022-06-30 08:49:20|525.53|523.13|524.57|522.17|525.53|523.13|524.57|522.17|0
1656578970000|2022-06-30 08:49:30|524.76|522.36|524.76|522.36|524.96|522.56|524.76|522.36|0
1656578980000|2022-06-30 08:49:40|524.96|522.56|524.96|522.56|524.96|522.56|524.57|522.17|0
1656578990000|2022-06-30 08:49:50|525.15|522.75|525.06|522.66|525.44|523.04|525.06|522.66|0
1656579000000|2022-06-30 08:50:00|525.15|522.75|525.82|523.42|525.92|523.52|525.15|522.75|0
1656579010000|2022-06-30 08:50:10|526.02|523.62|525.53|523.13|526.02|523.62|525.34|522.94|0
1656579020000|2022-06-30 08:50:20|525.34|522.94|525.34|522.94|525.34|522.94|525.34|522.94|0
1656579030000|2022-06-30 08:50:30|525.15|522.75|524.76|522.36|525.15|522.75|524.76|522.36|0
1656579040000|2022-06-30 08:50:40|524.96|522.56|524.76|522.36|524.96|522.56|524.76|522.36|0
1656579050000|2022-06-30 08:50:50|524.86|522.46|524.76|522.36|524.86|522.46|524.76|522.36|0
1656579060000|2022-06-30 08:51:00|524.67|522.27|524.48|522.08|524.67|522.27|524.38|521.98|0
1656579070000|2022-06-30 08:51:10|524.86|522.46|524.95|522.55|524.95|522.55|524.86|522.46|0
1656579080000|2022-06-30 08:51:20|525.05|522.65|524.57|522.17|525.05|522.65|524.57|522.17|0
1656579090000|2022-06-30 08:51:30|524.38|521.98|524.57|522.17|524.57|522.17|524.38|521.98|0
1656579100000|2022-06-30 08:51:40|524.38|521.98|524.86|522.46|524.86|522.46|523.8|521.4|0
1656579110000|2022-06-30 08:51:50|524.57|522.17|524.67|522.27|524.67|522.27|523.99|521.59|0
1656579120000|2022-06-30 08:52:00|524.38|521.98|524.57|522.17|524.57|522.17|523.99|521.59|0
1656579130000|2022-06-30 08:52:10|524.48|522.08|524.48|522.08|524.48|522.08|524.29|521.89|0
1656579140000|2022-06-30 08:52:20|524.38|521.98|523.8|521.4|524.38|521.98|523.8|521.4|0
1656579150000|2022-06-30 08:52:30|523.71|521.31|524.09|521.69|524.19|521.79|523.71|521.31|0
1656579160000|2022-06-30 08:52:40|524.19|521.79|524.95|522.55|524.95|522.55|524.19|521.79|0
1656579170000|2022-06-30 08:52:50|524.76|522.36|525.15|522.75|525.15|522.75|524.76|522.36|0
1656579180000|2022-06-30 08:53:00|525.05|522.65|524.86|522.46|525.05|522.65|524.86|522.46|0
1656579190000|2022-06-30 08:53:10|524.95|522.55|524.57|522.17|524.95|522.55|524.57|522.17|0
1656579200000|2022-06-30 08:53:20|524.48|522.08|524.76|522.36|524.76|522.36|524.48|522.08|0
1656579210000|2022-06-30 08:53:30|524.57|522.17|524.67|522.27|524.67|522.27|524.48|522.08|0
1656579220000|2022-06-30 08:53:40|524.57|522.17|524.29|521.89|524.57|522.17|524.29|521.89|0
1656579230000|2022-06-30 08:53:50|524.38|521.98|524.29|521.89|524.57|522.17|524.29|521.89|0
1656579240000|2022-06-30 08:54:00|524.09|521.69|524.38|521.98|524.38|521.98|524.09|521.69|0
1656579250000|2022-06-30 08:54:10|524.48|522.08|524.19|521.79|524.57|522.17|524.19|521.79|0
1656579260000|2022-06-30 08:54:20|524.09|521.69|524.09|521.69|524.09|521.69|523.99|521.59|0
1656579270000|2022-06-30 08:54:30|523.99|521.59|523.99|521.59|523.99|521.59|523.99|521.59|0
1656579280000|2022-06-30 08:54:40|524.19|521.79|524.19|521.79|524.19|521.79|524.19|521.79|0
1656579290000|2022-06-30 08:54:50|524.29|521.89|524.38|521.98|524.38|521.98|524.19|521.79|0
1656579300000|2022-06-30 08:55:00|524.57|522.17|524.28|521.88|524.57|522.17|524.19|521.79|0
1656579310000|2022-06-30 08:55:10|524.48|522.08|523.99|521.59|524.57|522.17|523.99|521.59|0
1656579320000|2022-06-30 08:55:20|524.38|521.98|524.48|522.08|524.48|522.08|524.38|521.98|0
1656579330000|2022-06-30 08:55:30|524.57|522.17|524.48|522.08|524.57|522.17|524.38|521.98|0
1656579340000|2022-06-30 08:55:40|524.57|522.17|524.09|521.69|524.57|522.17|523.99|521.59|0
1656579350000|2022-06-30 08:55:50|523.99|521.59|523.99|521.59|524.09|521.69|523.99|521.59|0
1656579360000|2022-06-30 08:56:00|523.9|521.5|523.9|521.5|523.99|521.59|523.9|521.5|0
1656579370000|2022-06-30 08:56:10|523.8|521.4|523.99|521.59|523.99|521.59|523.8|521.4|0
1656579380000|2022-06-30 08:56:20|524.09|521.69|524.18|521.78|524.18|521.78|524.09|521.69|0
1656579390000|2022-06-30 08:56:30|524.09|521.69|524.18|521.78|524.18|521.78|523.99|521.59|0
1656579400000|2022-06-30 08:56:40|524.38|521.98|524.48|522.08|524.48|522.08|524.38|521.98|0
1656579410000|2022-06-30 08:56:50|524.57|522.17|524.57|522.17|524.57|522.17|524.57|522.17|0
1656579420000|2022-06-30 08:57:00|524.48|522.08|524.48|522.08|524.48|522.08|524.48|522.08|0
1656579430000|2022-06-30 08:57:10|524.57|522.17|524.38|521.98|524.57|522.17|524.38|521.98|0
1656579440000|2022-06-30 08:57:20|524.57|522.17|524.48|522.08|524.57|522.17|524.48|522.08|0
1656579450000|2022-06-30 08:57:30|524.57|522.17|524.57|522.17|524.57|522.17|524.38|521.98|0
1656579470000|2022-06-30 08:57:50|524.38|521.98|524.38|521.98|524.38|521.98|524.28|521.88|0
1656579480000|2022-06-30 08:58:00|524.57|522.17|524.57|522.17|524.57|522.17|524.48|522.08|0
1656579490000|2022-06-30 08:58:10|524.38|521.98|524.38|521.98|524.38|521.98|524.38|521.98|0
1656579510000|2022-06-30 08:58:30|524.28|521.88|524.28|521.88|524.28|521.88|524.28|521.88|0
1656579520000|2022-06-30 08:58:40|524.18|521.78|524.57|522.17|524.57|522.17|524.18|521.78|0
1656579530000|2022-06-30 08:58:50|525.14|522.74|525.34|522.94|525.34|522.94|525.14|522.74|0
1656579540000|2022-06-30 08:59:00|525.53|523.13|526.01|523.61|526.11|523.71|525.53|523.13|0
1656579550000|2022-06-30 08:59:10|525.91|523.51|526.68|524.28|526.68|524.28|525.91|523.51|0
1656579560000|2022-06-30 08:59:20|526.49|524.09|526.49|524.09|526.49|524.09|526.3|523.9|0
1656579570000|2022-06-30 08:59:30|526.4|524|526.49|524.09|526.49|524.09|526.3|523.9|0
1656579580000|2022-06-30 08:59:40|525.53|523.13|525.53|523.13|525.53|523.13|525.53|523.13|0
1656579590000|2022-06-30 08:59:50|525.44|523.04|525.44|523.04|525.72|523.32|525.44|523.04|0
1656579600000|2022-06-30 09:00:00|525.72|523.32|525.91|523.51|526.11|523.71|525.72|523.32|0
1656579610000|2022-06-30 09:00:10|526.3|523.9|525.72|523.32|526.3|523.9|525.72|523.32|0
1656579620000|2022-06-30 09:00:20|525.53|523.13|526.11|523.71|526.11|523.71|525.53|523.13|0
1656579630000|2022-06-30 09:00:30|526.3|523.9|526.3|523.9|526.3|523.9|526.3|523.9|0
1656579640000|2022-06-30 09:00:40|526.49|524.09|526.68|524.28|526.68|524.28|526.49|524.09|0
1656579650000|2022-06-30 09:00:50|526.49|524.09|526.21|523.81|526.49|524.09|526.21|523.81|0
1656579660000|2022-06-30 09:01:00|525.91|523.51|525.91|523.51|525.91|523.51|525.91|523.51|0
1656579670000|2022-06-30 09:01:10|525.53|523.13|525.34|522.94|525.53|523.13|525.14|522.74|0
1656579680000|2022-06-30 09:01:20|525.53|523.13|525.63|523.23|525.63|523.23|525.53|523.13|0
1656579690000|2022-06-30 09:01:30|525.91|523.51|526.11|523.71|526.11|523.71|525.91|523.51|0
1656579700000|2022-06-30 09:01:40|525.91|523.51|526.11|523.71|526.11|523.71|525.91|523.51|0
1656579710000|2022-06-30 09:01:50|526.1|523.7|525.91|523.51|526.1|523.7|525.91|523.51|0
1656579720000|2022-06-30 09:02:00|525.72|523.32|525.91|523.51|525.91|523.51|525.72|523.32|0
1656579730000|2022-06-30 09:02:10|526.3|523.9|526.4|524|526.4|524|526.01|523.61|0
1656579740000|2022-06-30 09:02:20|526.2|523.8|526.49|524.09|526.49|524.09|526.2|523.8|0
1656579750000|2022-06-30 09:02:30|526.4|524|525.91|523.51|526.4|524|525.72|523.32|0
1656579760000|2022-06-30 09:02:40|526.49|524.09|526.68|524.28|526.68|524.28|526.4|524|0
1656579770000|2022-06-30 09:02:50|526.97|524.57|527.07|524.67|527.26|524.86|526.97|524.57|0
1656579780000|2022-06-30 09:03:00|527.26|524.86|526.87|524.47|527.26|524.86|526.87|524.47|0
1656579790000|2022-06-30 09:03:10|527.07|524.67|527.07|524.67|527.36|524.96|527.07|524.67|0
1656579800000|2022-06-30 09:03:20|527.17|524.77|527.26|524.86|527.26|524.86|527.17|524.77|0
1656579810000|2022-06-30 09:03:30|527.45|525.05|527.26|524.86|527.45|525.05|527.26|524.86|0
1656579820000|2022-06-30 09:03:40|527.36|524.96|527.26|524.86|527.36|524.96|527.26|524.86|0
1656579830000|2022-06-30 09:03:50|527.64|525.24|527.84|525.44|527.84|525.44|527.64|525.24|0
1656579840000|2022-06-30 09:04:00|527.64|525.24|527.64|525.24|527.64|525.24|527.64|525.24|0
1656579850000|2022-06-30 09:04:10|527.74|525.34|527.84|525.44|527.84|525.44|527.74|525.34|0
1656579860000|2022-06-30 09:04:20|528.22|525.82|528.03|525.63|528.22|525.82|528.03|525.63|0
1656579870000|2022-06-30 09:04:30|528.13|525.73|527.64|525.24|528.13|525.73|527.64|525.24|0
1656579880000|2022-06-30 09:04:40|527.36|524.96|526.68|524.28|527.36|524.96|526.68|524.28|0
1656579890000|2022-06-30 09:04:50|526.59|524.19|526.49|524.09|526.59|524.19|526.49|524.09|0
1656579900000|2022-06-30 09:05:00|528.03|525.63|527.36|524.96|528.03|525.63|527.26|524.86|0
1656579910000|2022-06-30 09:05:10|527.84|525.44|528.13|525.73|528.13|525.73|527.64|525.24|0
1656579920000|2022-06-30 09:05:20|527.84|525.44|527.07|524.67|527.84|525.44|527.07|524.67|0
1656579930000|2022-06-30 09:05:30|526.97|524.57|526.87|524.47|526.97|524.57|526.68|524.28|0
1656579940000|2022-06-30 09:05:40|526.78|524.38|526.49|524.09|526.87|524.47|526.49|524.09|0
1656579950000|2022-06-30 09:05:50|526.3|523.9|526.4|524|526.4|524|526.3|523.9|0
1656579960000|2022-06-30 09:06:00|526.49|524.09|526.3|523.9|526.49|524.09|526.3|523.9|0
1656579970000|2022-06-30 09:06:10|526.4|524|526.1|523.7|526.4|524|526.1|523.7|0
1656579980000|2022-06-30 09:06:20|526.01|523.61|525.53|523.13|526.1|523.7|525.53|523.13|0
1656579990000|2022-06-30 09:06:30|525.72|523.32|525.82|523.42|525.91|523.51|525.72|523.32|0
1656580000000|2022-06-30 09:06:40|525.63|523.23|525.82|523.42|525.82|523.42|525.63|523.23|0
1656580010000|2022-06-30 09:06:50|525.72|523.32|525.91|523.51|526.01|523.61|525.72|523.32|0
1656580020000|2022-06-30 09:07:00|525.82|523.42|525.82|523.42|525.91|523.51|525.82|523.42|0
1656580030000|2022-06-30 09:07:10|525.91|523.51|526.49|524.09|526.49|524.09|525.82|523.42|0
1656580040000|2022-06-30 09:07:20|526.59|524.19|527.17|524.77|527.17|524.77|526.59|524.19|0
1656580050000|2022-06-30 09:07:30|527.07|524.67|527.36|524.96|527.36|524.96|527.07|524.67|0
1656580060000|2022-06-30 09:07:40|527.26|524.86|528.22|525.82|528.22|525.82|527.26|524.86|0
1656580070000|2022-06-30 09:07:50|528.03|525.63|528.13|525.73|528.13|525.73|528.03|525.63|0
1656580080000|2022-06-30 09:08:00|528.41|526.01|528.51|526.11|528.51|526.11|528.41|526.01|0
1656580090000|2022-06-30 09:08:10|528.13|525.73|528.13|525.73|528.22|525.82|528.13|525.73|0
1656580100000|2022-06-30 09:08:20|528.03|525.63|528.13|525.73|528.13|525.73|528.03|525.63|0
1656580110000|2022-06-30 09:08:30|528.22|525.82|527.84|525.44|528.22|525.82|527.74|525.34|0
1656580120000|2022-06-30 09:08:40|527.55|525.15|528.03|525.63|528.03|525.63|527.55|525.15|0
1656580130000|2022-06-30 09:08:50|527.74|525.34|528.03|525.63|528.03|525.63|527.64|525.24|0
1656580140000|2022-06-30 09:09:00|527.84|525.44|527.55|525.15|527.84|525.44|527.55|525.15|0
1656580150000|2022-06-30 09:09:10|527.94|525.54|528.22|525.82|528.22|525.82|527.84|525.44|0
1656580160000|2022-06-30 09:09:20|528.61|526.21|528.71|526.31|528.71|526.31|528.61|526.21|0
1656580170000|2022-06-30 09:09:30|528.8|526.4|528.61|526.21|528.9|526.5|528.61|526.21|0
1656580180000|2022-06-30 09:09:40|528.71|526.31|528.99|526.59|528.99|526.59|528.61|526.21|0
1656580190000|2022-06-30 09:09:50|529.19|526.79|529.38|526.98|529.57|527.17|528.99|526.59|0
1656580200000|2022-06-30 09:10:00|529.19|526.79|529.86|527.46|529.86|527.46|529.19|526.79|0
1656580210000|2022-06-30 09:10:10|530.15|527.75|530.34|527.94|530.34|527.94|530.15|527.75|0
1656580220000|2022-06-30 09:10:20|530.54|528.14|530.92|528.52|530.92|528.52|530.54|528.14|0
1656580230000|2022-06-30 09:10:30|531.12|528.72|531.31|528.91|531.31|528.91|531.12|528.72|0
1656580240000|2022-06-30 09:10:40|532.28|529.88|532.18|529.78|532.28|529.88|532.18|529.78|0
1656580250000|2022-06-30 09:10:50|532.08|529.68|531.8|529.4|532.08|529.68|531.8|529.4|0
1656580260000|2022-06-30 09:11:00|531.99|529.59|531.7|529.3|532.08|529.68|531.31|528.91|0
1656580270000|2022-06-30 09:11:10|532.66|530.26|532.08|529.68|532.86|530.46|532.08|529.68|0
1656580280000|2022-06-30 09:11:20|531.7|529.3|531.5|529.1|531.7|529.3|531.5|529.1|0
1656580290000|2022-06-30 09:11:30|531.41|529.01|531.41|529.01|531.5|529.1|531.41|529.01|0
1656580300000|2022-06-30 09:11:40|531.31|528.91|531.6|529.2|531.6|529.2|531.31|528.91|0
1656580310000|2022-06-30 09:11:50|531.31|528.91|531.31|528.91|531.5|529.1|531.31|528.91|0
1656580320000|2022-06-30 09:12:00|531.6|529.2|531.7|529.3|531.8|529.4|531.6|529.2|0
1656580330000|2022-06-30 09:12:10|531.41|529.01|531.5|529.1|531.5|529.1|531.31|528.91|0
1656580340000|2022-06-30 09:12:20|531.8|529.4|531.89|529.49|532.08|529.68|531.7|529.3|0
1656580350000|2022-06-30 09:12:30|532.18|529.78|532.47|530.07|532.47|530.07|532.18|529.78|0
1656580360000|2022-06-30 09:12:40|532.28|529.88|532.47|530.07|532.47|530.07|532.28|529.88|0
1656580370000|2022-06-30 09:12:50|532.57|530.17|532.47|530.07|532.86|530.46|532.47|530.07|0
1656580380000|2022-06-30 09:13:00|532.66|530.26|532.47|530.07|532.66|530.26|532.38|529.98|0
1656580390000|2022-06-30 09:13:10|532.76|530.36|533.34|530.94|533.34|530.94|532.76|530.36|0
1656580400000|2022-06-30 09:13:20|533.44|531.04|533.34|530.94|533.44|531.04|533.24|530.84|0
1656580410000|2022-06-30 09:13:30|533.24|530.84|533.34|530.94|533.34|530.94|533.24|530.84|0
1656580420000|2022-06-30 09:13:40|533.24|530.84|534.21|531.81|534.31|531.91|533.24|530.84|0
1656580430000|2022-06-30 09:13:50|534.12|531.72|534.31|531.91|534.41|532.01|534.12|531.72|0
1656580440000|2022-06-30 09:14:00|534.21|531.81|534.02|531.62|534.21|531.81|534.02|531.62|0
1656580450000|2022-06-30 09:14:10|534.41|532.01|534.21|531.81|534.41|532.01|534.21|531.81|0
1656580460000|2022-06-30 09:14:20|534.41|532.01|534.21|531.81|534.41|532.01|534.21|531.81|0
1656580470000|2022-06-30 09:14:30|534.41|532.01|534.9|532.5|534.9|532.5|534.41|532.01|0
1656580480000|2022-06-30 09:14:40|534.99|532.59|535.18|532.78|535.28|532.88|534.99|532.59|0
1656580490000|2022-06-30 09:14:50|534.99|532.59|534.99|532.59|534.99|532.59|534.99|532.59|0
1656580500000|2022-06-30 09:15:00|535.28|532.88|535.57|533.17|535.57|533.17|535.28|532.88|0
1656580510000|2022-06-30 09:15:10|535.48|533.08|535.76|533.36|535.76|533.36|535.48|533.08|0
1656580520000|2022-06-30 09:15:20|535.38|532.98|535.96|533.56|536.15|533.75|535.38|532.98|0
1656580530000|2022-06-30 09:15:30|535.76|533.36|535.76|533.36|535.96|533.56|535.76|533.36|0
1656580540000|2022-06-30 09:15:40|536.15|533.75|535.96|533.56|536.15|533.75|535.96|533.56|0
1656580550000|2022-06-30 09:15:50|536.15|533.75|536.35|533.95|536.35|533.95|536.15|533.75|0
1656580560000|2022-06-30 09:16:00|536.54|534.14|536.54|534.14|536.54|534.14|536.54|534.14|0
1656580570000|2022-06-30 09:16:10|536.35|533.95|536.15|533.75|536.35|533.95|536.15|533.75|0
1656580580000|2022-06-30 09:16:20|535.96|533.56|535.96|533.56|536.06|533.66|535.96|533.56|0
1656580590000|2022-06-30 09:16:30|535.76|533.36|535.96|533.56|535.96|533.56|535.76|533.36|0
1656580600000|2022-06-30 09:16:40|535.76|533.36|536.15|533.75|536.15|533.75|535.76|533.36|0
1656580610000|2022-06-30 09:16:50|536.06|533.66|536.35|533.95|536.35|533.95|535.96|533.56|0
1656580620000|2022-06-30 09:17:00|536.54|534.14|536.73|534.33|536.74|534.34|536.54|534.14|0
1656580630000|2022-06-30 09:17:10|536.64|534.24|536.35|533.95|536.73|534.33|536.35|533.95|0
1656580640000|2022-06-30 09:17:20|536.15|533.75|536.35|533.95|536.35|533.95|536.15|533.75|0
1656580650000|2022-06-30 09:17:30|536.15|533.75|535.96|533.56|536.15|533.75|535.96|533.56|0
1656580660000|2022-06-30 09:17:40|536.15|533.75|535.76|533.36|536.15|533.75|535.76|533.36|0
1656580670000|2022-06-30 09:17:50|535.86|533.46|535.38|532.98|535.86|533.46|535.38|532.98|0
1656580680000|2022-06-30 09:18:00|535.57|533.17|534.99|532.59|535.57|533.17|534.99|532.59|0
1656580690000|2022-06-30 09:18:10|535.18|532.78|535.09|532.69|535.18|532.78|535.09|532.69|0
1656580700000|2022-06-30 09:18:20|535.18|532.78|535.38|532.98|535.38|532.98|535.18|532.78|0
1656580710000|2022-06-30 09:18:30|535.76|533.36|536.15|533.75|536.15|533.75|535.48|533.08|0
1656580720000|2022-06-30 09:18:40|535.96|533.56|535.86|533.46|535.96|533.56|535.76|533.36|0
1656580730000|2022-06-30 09:18:50|535.76|533.36|535.57|533.17|535.76|533.36|535.57|533.17|0
1656580740000|2022-06-30 09:19:00|535.76|533.36|536.45|534.05|536.45|534.05|535.76|533.36|0
1656580750000|2022-06-30 09:19:10|536.35|533.95|536.35|533.95|536.54|534.14|536.35|533.95|0
1656580760000|2022-06-30 09:19:20|536.54|534.14|536.54|534.14|536.54|534.14|536.45|534.05|0
1656580770000|2022-06-30 09:19:30|536.35|533.95|536.54|534.14|536.54|534.14|536.15|533.75|0
1656580780000|2022-06-30 09:19:40|536.35|533.95|536.73|534.33|536.73|534.33|536.35|533.95|0
1656580790000|2022-06-30 09:19:50|536.84|534.44|536.73|534.33|536.93|534.53|536.73|534.33|0
1656580800000|2022-06-30 09:20:00|536.93|534.53|536.93|534.53|537.03|534.63|536.93|534.53|0
1656580810000|2022-06-30 09:20:10|537.03|534.63|536.93|534.53|537.03|534.63|536.93|534.53|0
1656580820000|2022-06-30 09:20:20|536.73|534.33|537.12|534.72|537.32|534.92|536.73|534.33|0
1656580830000|2022-06-30 09:20:30|537.32|534.92|537.32|534.92|537.32|534.92|537.12|534.72|0
1656580840000|2022-06-30 09:20:40|537.12|534.72|536.93|534.53|537.12|534.72|536.93|534.53|0
1656580850000|2022-06-30 09:20:50|537.12|534.72|537.32|534.92|537.32|534.92|537.12|534.72|0
1656580860000|2022-06-30 09:21:00|537.03|534.63|536.73|534.33|537.03|534.63|536.73|534.33|0
1656580870000|2022-06-30 09:21:10|536.93|534.53|536.93|534.53|537.12|534.72|536.93|534.53|0
1656580880000|2022-06-30 09:21:20|537.03|534.63|536.73|534.33|537.03|534.63|536.73|534.33|0
1656580890000|2022-06-30 09:21:30|536.64|534.24|536.64|534.24|536.64|534.24|536.64|534.24|0
1656580900000|2022-06-30 09:21:40|536.54|534.14|536.64|534.24|536.64|534.24|536.54|534.14|0
1656580910000|2022-06-30 09:21:50|536.54|534.14|536.34|533.94|536.54|534.14|536.34|533.94|0
1656580920000|2022-06-30 09:22:00|536.54|534.14|536.25|533.85|536.54|534.14|536.25|533.85|0
1656580930000|2022-06-30 09:22:10|535.96|533.56|535.76|533.36|535.96|533.56|535.57|533.17|0
1656580940000|2022-06-30 09:22:20|535.96|533.56|536.15|533.75|536.25|533.85|535.96|533.56|0
1656580950000|2022-06-30 09:22:30|536.34|533.94|536.54|534.14|536.54|534.14|536.34|533.94|0
1656580960000|2022-06-30 09:22:40|536.45|534.05|536.34|533.94|536.45|534.05|536.34|533.94|0
1656580970000|2022-06-30 09:22:50|536.54|534.14|536.34|533.94|536.54|534.14|536.25|533.85|0
1656580980000|2022-06-30 09:23:00|536.25|533.85|536.15|533.75|536.25|533.85|536.15|533.75|0
1656580990000|2022-06-30 09:23:10|535.96|533.56|535.96|533.56|535.96|533.56|535.96|533.56|0
1656581010000|2022-06-30 09:23:30|536.06|533.66|536.54|534.14|536.54|534.14|536.06|533.66|0
1656581040000|2022-06-30 09:24:00|536.45|534.05|536.45|534.05|536.54|534.14|536.45|534.05|0
1656581050000|2022-06-30 09:24:10|536.15|533.75|535.96|533.56|536.15|533.75|535.76|533.36|0
1656581060000|2022-06-30 09:24:20|535.76|533.36|535.47|533.07|535.76|533.36|535.47|533.07|0
1656581070000|2022-06-30 09:24:30|535.37|532.97|534.72|532.32|535.37|532.97|534.72|532.32|0
1656581080000|2022-06-30 09:24:40|534.82|532.42|536.07|533.67|536.07|533.67|534.82|532.42|0
1656581090000|2022-06-30 09:24:50|536.65|534.25|536.46|534.06|536.65|534.25|536.46|534.06|0
1656581100000|2022-06-30 09:25:00|536.56|534.16|536.56|534.16|536.56|534.16|536.46|534.06|0
1656581110000|2022-06-30 09:25:10|536.65|534.25|536.85|534.45|536.85|534.45|536.56|534.16|0
1656581120000|2022-06-30 09:25:20|537.04|534.64|536.85|534.45|537.23|534.83|536.85|534.45|0
1656581130000|2022-06-30 09:25:30|536.95|534.55|536.85|534.45|536.95|534.55|536.85|534.45|0
1656581140000|2022-06-30 09:25:40|537.04|534.64|537.04|534.64|537.04|534.64|536.95|534.55|0
1656581150000|2022-06-30 09:25:50|536.84|534.44|536.65|534.25|536.84|534.44|536.65|534.25|0
1656581160000|2022-06-30 09:26:00|536.84|534.44|536.75|534.35|536.95|534.55|536.75|534.35|0
1656581170000|2022-06-30 09:26:10|536.65|534.25|536.75|534.35|536.84|534.44|536.65|534.25|0
1656581180000|2022-06-30 09:26:20|537.04|534.64|536.95|534.55|537.04|534.64|536.95|534.55|0
1656581190000|2022-06-30 09:26:30|536.84|534.44|537.04|534.64|537.04|534.64|536.84|534.44|0
1656581200000|2022-06-30 09:26:40|536.84|534.44|536.84|534.44|536.84|534.44|536.84|534.44|0
1656581210000|2022-06-30 09:26:50|536.75|534.35|536.84|534.44|536.84|534.44|536.75|534.35|0
1656581220000|2022-06-30 09:27:00|536.75|534.35|536.36|533.96|536.84|534.44|536.36|533.96|0
1656581230000|2022-06-30 09:27:10|536.17|533.77|536.46|534.06|536.46|534.06|536.17|533.77|0
1656581240000|2022-06-30 09:27:20|536.36|533.96|536.65|534.25|536.65|534.25|536.26|533.86|0
1656581250000|2022-06-30 09:27:30|536.84|534.44|536.84|534.44|536.84|534.44|536.84|534.44|0
1656581260000|2022-06-30 09:27:40|536.95|534.55|536.75|534.35|536.95|534.55|536.75|534.35|0
1656581270000|2022-06-30 09:27:50|536.84|534.44|536.84|534.44|536.84|534.44|536.84|534.44|0
1656581280000|2022-06-30 09:28:00|536.65|534.25|536.46|534.06|536.65|534.25|536.46|534.06|0
1656581290000|2022-06-30 09:28:10|536.65|534.25|536.56|534.16|536.65|534.25|536.46|534.06|0
1656581300000|2022-06-30 09:28:20|536.84|534.44|536.65|534.25|536.84|534.44|536.65|534.25|0
1656581310000|2022-06-30 09:28:30|536.84|534.44|536.65|534.25|536.84|534.44|536.65|534.25|0
1656581320000|2022-06-30 09:28:40|536.75|534.35|536.56|534.16|536.75|534.35|536.56|534.16|0
1656581330000|2022-06-30 09:28:50|536.65|534.25|536.56|534.16|536.65|534.25|536.46|534.06|0
1656581340000|2022-06-30 09:29:00|536.46|534.06|536.26|533.86|536.65|534.25|536.26|533.86|0
1656581350000|2022-06-30 09:29:10|536.46|534.06|536.84|534.44|536.84|534.44|536.46|534.06|0
1656581370000|2022-06-30 09:29:30|537.04|534.64|537.04|534.64|537.04|534.64|536.84|534.44|0
1656581380000|2022-06-30 09:29:40|537.14|534.74|537.04|534.64|537.14|534.74|537.04|534.64|0
1656581390000|2022-06-30 09:29:50|536.84|534.44|537.23|534.83|537.23|534.83|536.84|534.44|0
1656581400000|2022-06-30 09:30:00|537.14|534.74|537.04|534.64|537.14|534.74|536.94|534.54|0
1656581410000|2022-06-30 09:30:10|537.23|534.83|537.81|535.41|537.81|535.41|537.23|534.83|0
1656581420000|2022-06-30 09:30:20|537.62|535.22|537.62|535.22|537.62|535.22|537.43|535.03|0
1656581430000|2022-06-30 09:30:30|537.43|535.03|536.65|534.25|537.43|535.03|536.65|534.25|0
1656581440000|2022-06-30 09:30:40|536.46|534.06|535.87|533.47|536.46|534.06|535.68|533.28|0
1656581450000|2022-06-30 09:30:50|535.68|533.28|535.87|533.47|536.07|533.67|535.68|533.28|0
1656581460000|2022-06-30 09:31:00|535.78|533.38|536.45|534.05|536.45|534.05|535.78|533.38|0
1656581470000|2022-06-30 09:31:10|536.65|534.25|536.84|534.44|537.04|534.64|536.65|534.25|0
1656581480000|2022-06-30 09:31:20|536.45|534.05|536.56|534.16|536.56|534.16|536.45|534.05|0
1656581490000|2022-06-30 09:31:30|536.45|534.05|536.36|533.96|536.56|534.16|536.36|533.96|0
1656581500000|2022-06-30 09:31:40|536.45|534.05|536.65|534.25|536.65|534.25|536.45|534.05|0
1656581510000|2022-06-30 09:31:50|536.45|534.05|536.26|533.86|536.45|534.05|536.26|533.86|0
1656581520000|2022-06-30 09:32:00|536.07|533.67|535.87|533.47|536.07|533.67|535.78|533.38|0
1656581530000|2022-06-30 09:32:10|535.97|533.57|535.68|533.28|535.97|533.57|535.68|533.28|0
1656581540000|2022-06-30 09:32:20|535.78|533.38|535.78|533.38|535.87|533.47|535.78|533.38|0
1656581550000|2022-06-30 09:32:30|536.07|533.67|535.87|533.47|536.26|533.86|535.68|533.28|0
1656581560000|2022-06-30 09:32:40|534.9|532.5|535.2|532.8|535.2|532.8|534.71|532.31|0
1656581570000|2022-06-30 09:32:50|535.68|533.28|536.15|533.75|536.36|533.96|535.68|533.28|0
1656581580000|2022-06-30 09:33:00|535.95|533.55|535.85|533.45|535.95|533.55|535.37|532.97|0
1656581590000|2022-06-30 09:33:10|535.95|533.55|535.56|533.16|536.15|533.75|535.56|533.16|0
1656581600000|2022-06-30 09:33:20|535.46|533.06|535.66|533.26|535.85|533.45|535.46|533.06|0
1656581610000|2022-06-30 09:33:30|535.85|533.45|536.04|533.64|536.04|533.64|535.56|533.16|0
1656581620000|2022-06-30 09:33:40|535.46|533.06|536.24|533.84|536.24|533.84|535.46|533.06|0
1656581630000|2022-06-30 09:33:50|536.15|533.75|537.21|534.81|537.21|534.81|536.04|533.64|0
1656581640000|2022-06-30 09:34:00|537.02|534.62|536.04|533.64|537.02|534.62|536.04|533.64|0
1656581650000|2022-06-30 09:34:10|536.63|534.23|536.04|533.64|536.82|534.42|536.04|533.64|0
1656581660000|2022-06-30 09:34:20|536.24|533.84|536.34|533.94|536.34|533.94|536.24|533.84|0
1656581670000|2022-06-30 09:34:30|536.04|533.64|536.04|533.64|536.15|533.75|535.85|533.45|0
1656581680000|2022-06-30 09:34:40|536.24|533.84|536.15|533.75|536.43|534.03|536.15|533.75|0
1656581690000|2022-06-30 09:34:50|536.04|533.64|536.04|533.64|536.04|533.64|535.85|533.45|0
1656581700000|2022-06-30 09:35:00|535.95|533.55|536.43|534.03|536.43|534.03|535.85|533.45|0
1656581710000|2022-06-30 09:35:10|536.24|533.84|535.85|533.45|536.24|533.84|535.85|533.45|0
1656581720000|2022-06-30 09:35:20|535.66|533.26|536.34|533.94|536.34|533.94|535.66|533.26|0
1656581730000|2022-06-30 09:35:30|536.53|534.13|536.43|534.03|536.53|534.13|536.24|533.84|0
1656581740000|2022-06-30 09:35:40|536.53|534.13|536.53|534.13|536.53|534.13|536.53|534.13|0
1656581750000|2022-06-30 09:35:50|536.82|534.42|537.02|534.62|537.02|534.62|536.82|534.42|0
1656581760000|2022-06-30 09:36:00|536.92|534.52|536.92|534.52|536.92|534.52|536.63|534.23|0
1656581770000|2022-06-30 09:36:10|536.82|534.42|536.82|534.42|536.82|534.42|536.82|534.42|0
1656581780000|2022-06-30 09:36:20|536.04|533.64|536.24|533.84|536.43|534.03|536.04|533.64|0
1656581790000|2022-06-30 09:36:30|536.04|533.64|536.34|533.94|536.34|533.94|536.04|533.64|0
1656581800000|2022-06-30 09:36:40|536.63|534.23|536.82|534.42|536.82|534.42|536.63|534.23|0
1656581810000|2022-06-30 09:36:50|536.53|534.13|537.01|534.61|537.01|534.61|536.53|534.13|0
1656581820000|2022-06-30 09:37:00|536.53|534.13|536.63|534.23|536.82|534.42|536.53|534.13|0
1656581830000|2022-06-30 09:37:10|536.82|534.42|536.92|534.52|536.92|534.52|536.82|534.42|0
1656581840000|2022-06-30 09:37:20|536.82|534.42|537.21|534.81|537.4|535|536.82|534.42|0
1656581850000|2022-06-30 09:37:30|537.31|534.91|537.01|534.61|537.31|534.91|537.01|534.61|0
1656581860000|2022-06-30 09:37:40|536.63|534.23|536.82|534.42|536.82|534.42|536.63|534.23|0
1656581870000|2022-06-30 09:37:50|536.73|534.33|536.73|534.33|536.73|534.33|536.63|534.23|0
1656581880000|2022-06-30 09:38:00|536.24|533.84|536.24|533.84|536.43|534.03|536.24|533.84|0
1656581890000|2022-06-30 09:38:10|536.14|533.74|536.14|533.74|536.24|533.84|536.04|533.64|0
1656581900000|2022-06-30 09:38:20|536.24|533.84|535.85|533.45|536.24|533.84|535.85|533.45|0
1656581910000|2022-06-30 09:38:30|535.46|533.06|535.27|532.87|535.46|533.06|535.27|532.87|0
1656581920000|2022-06-30 09:38:40|535.46|533.06|535.85|533.45|535.85|533.45|535.46|533.06|0
1656581930000|2022-06-30 09:38:50|536.04|533.64|535.76|533.36|536.04|533.64|535.76|533.36|0
1656581940000|2022-06-30 09:39:00|535.95|533.55|536.53|534.13|536.53|534.13|535.95|533.55|0
1656581950000|2022-06-30 09:39:10|536.63|534.23|536.73|534.33|536.73|534.33|536.63|534.23|0
1656581960000|2022-06-30 09:39:20|536.63|534.23|536.04|533.64|536.73|534.33|536.04|533.64|0
1656581970000|2022-06-30 09:39:30|536.14|533.74|536.24|533.84|536.24|533.84|536.04|533.64|0
1656581980000|2022-06-30 09:39:40|536.04|533.64|536.04|533.64|536.14|533.74|536.04|533.64|0
1656581990000|2022-06-30 09:39:50|535.85|533.45|535.27|532.87|535.85|533.45|535.27|532.87|0
1656582000000|2022-06-30 09:40:00|535.46|533.06|535.46|533.06|535.65|533.25|535.46|533.06|0
1656582010000|2022-06-30 09:40:10|535.27|532.87|535.65|533.25|535.65|533.25|535.27|532.87|0
1656582020000|2022-06-30 09:40:20|535.76|533.36|535.56|533.16|535.76|533.36|535.56|533.16|0
1656582030000|2022-06-30 09:40:30|535.76|533.36|535.65|533.25|535.76|533.36|535.65|533.25|0
1656582040000|2022-06-30 09:40:40|535.85|533.45|535.85|533.45|535.85|533.45|535.85|533.45|0
1656582050000|2022-06-30 09:40:50|536.24|533.84|536.62|534.22|536.82|534.42|536.24|533.84|0
1656582060000|2022-06-30 09:41:00|536.04|533.64|535.65|533.25|536.43|534.03|535.65|533.25|0
1656582070000|2022-06-30 09:41:10|535.75|533.35|535.46|533.06|535.75|533.35|535.46|533.06|0
1656582090000|2022-06-30 09:41:30|535.56|533.16|535.65|533.25|535.65|533.25|535.56|533.16|0
1656582100000|2022-06-30 09:41:40|535.85|533.45|535.56|533.16|535.85|533.45|535.56|533.16|0
1656582110000|2022-06-30 09:41:50|535.75|533.35|535.85|533.45|535.95|533.55|535.75|533.35|0
1656582120000|2022-06-30 09:42:00|536.43|534.03|536.62|534.22|536.62|534.22|536.43|534.03|0
1656582130000|2022-06-30 09:42:10|536.43|534.03|536.04|533.64|536.43|534.03|536.04|533.64|0
1656582140000|2022-06-30 09:42:20|535.85|533.45|536.24|533.84|536.24|533.84|535.85|533.45|0
1656582150000|2022-06-30 09:42:30|536.14|533.74|536.24|533.84|536.43|534.03|536.14|533.74|0
1656582160000|2022-06-30 09:42:40|536.34|533.94|536.43|534.03|536.53|534.13|536.34|533.94|0
1656582170000|2022-06-30 09:42:50|536.62|534.22|536.62|534.22|536.62|534.22|536.43|534.03|0
1656582180000|2022-06-30 09:43:00|536.73|534.33|536.24|533.84|536.73|534.33|536.24|533.84|0
1656582190000|2022-06-30 09:43:10|536.34|533.94|536.92|534.52|536.92|534.52|536.34|533.94|0
1656582200000|2022-06-30 09:43:20|536.82|534.42|536.82|534.42|536.82|534.42|536.73|534.33|0
1656582210000|2022-06-30 09:43:30|536.73|534.33|536.82|534.42|536.82|534.42|536.43|534.03|0
1656582220000|2022-06-30 09:43:40|536.62|534.22|536.62|534.22|536.62|534.22|536.62|534.22|0
1656582230000|2022-06-30 09:43:50|536.24|533.84|536.34|533.94|536.34|533.94|536.24|533.84|0
1656582240000|2022-06-30 09:44:00|536.24|533.84|536.43|534.03|536.43|534.03|536.24|533.84|0
1656582250000|2022-06-30 09:44:10|536.24|533.84|536.24|533.84|536.43|534.03|536.24|533.84|0
1656582260000|2022-06-30 09:44:20|536.34|533.94|536.34|533.94|536.34|533.94|536.34|533.94|0
1656582270000|2022-06-30 09:44:30|536.62|534.22|536.62|534.22|536.62|534.22|536.62|534.22|0
1656582290000|2022-06-30 09:44:50|536.43|534.03|536.43|534.03|536.43|534.03|536.43|534.03|0
1656582300000|2022-06-30 09:45:00|536.24|533.84|536.62|534.22|536.62|534.22|536.24|533.84|0
1656582310000|2022-06-30 09:45:10|536.82|534.42|536.82|534.42|536.82|534.42|536.82|534.42|0
1656582320000|2022-06-30 09:45:20|536.62|534.22|536.62|534.22|536.72|534.32|536.53|534.13|0
1656582330000|2022-06-30 09:45:30|536.53|534.13|536.62|534.22|536.62|534.22|536.53|534.13|0
1656582340000|2022-06-30 09:45:40|536.43|534.03|536.14|533.74|536.53|534.13|536.14|533.74|0
1656582350000|2022-06-30 09:45:50|536.23|533.83|535.75|533.35|536.23|533.83|535.75|533.35|0
1656582360000|2022-06-30 09:46:00|535.85|533.45|535.65|533.25|535.85|533.45|535.46|533.06|0
1656582370000|2022-06-30 09:46:10|535.75|533.35|535.85|533.45|535.85|533.45|535.75|533.35|0
1656582380000|2022-06-30 09:46:20|535.65|533.25|535.65|533.25|535.65|533.25|535.65|533.25|0
1656582390000|2022-06-30 09:46:30|535.85|533.45|535.95|533.55|535.95|533.55|535.85|533.45|0
1656582400000|2022-06-30 09:46:40|536.04|533.64|535.75|533.35|536.04|533.64|535.65|533.25|0
1656582410000|2022-06-30 09:46:50|535.65|533.25|535.65|533.25|535.65|533.25|535.65|533.25|0
1656582420000|2022-06-30 09:47:00|535.26|532.86|534.88|532.48|535.26|532.86|534.88|532.48|0
1656582430000|2022-06-30 09:47:10|534.29|531.89|534.68|532.28|534.68|532.28|534.29|531.89|0
1656582440000|2022-06-30 09:47:20|535.26|532.86|535.26|532.86|535.26|532.86|535.26|532.86|0
1656582450000|2022-06-30 09:47:30|535.46|533.06|535.46|533.06|535.46|533.06|535.36|532.96|0
1656582460000|2022-06-30 09:47:40|535.65|533.25|535.75|533.35|536.04|533.64|535.65|533.25|0
1656582470000|2022-06-30 09:47:50|535.65|533.25|535.75|533.35|535.85|533.45|535.65|533.25|0
1656582480000|2022-06-30 09:48:00|535.85|533.45|535.85|533.45|535.85|533.45|535.85|533.45|0
1656582490000|2022-06-30 09:48:10|535.75|533.35|535.65|533.25|535.85|533.45|535.65|533.25|0
1656582500000|2022-06-30 09:48:20|535.46|533.06|535.46|533.06|535.46|533.06|535.46|533.06|0
1656582510000|2022-06-30 09:48:30|535.84|533.44|535.94|533.54|535.94|533.54|535.84|533.44|0
1656582520000|2022-06-30 09:48:40|535.65|533.25|535.45|533.05|535.65|533.25|535.45|533.05|0
1656582530000|2022-06-30 09:48:50|535.26|532.86|535.65|533.25|535.65|533.25|535.26|532.86|0
1656582540000|2022-06-30 09:49:00|535.75|533.35|535.65|533.25|535.84|533.44|535.65|533.25|0
1656582550000|2022-06-30 09:49:10|535.45|533.05|535.65|533.25|535.65|533.25|535.45|533.05|0
1656582560000|2022-06-30 09:49:20|535.36|532.96|535.26|532.86|535.36|532.96|535.26|532.86|0
1656582570000|2022-06-30 09:49:30|535.36|532.96|535.36|532.96|535.36|532.96|535.36|532.96|0
1656582580000|2022-06-30 09:49:40|535.26|532.86|535.26|532.86|535.26|532.86|535.26|532.86|0
1656582590000|2022-06-30 09:49:50|535.07|532.67|535.07|532.67|535.07|532.67|534.87|532.47|0
1656582600000|2022-06-30 09:50:00|535.17|532.77|535.45|533.05|535.45|533.05|534.97|532.57|0
1656582610000|2022-06-30 09:50:10|535.56|533.16|535.65|533.25|535.75|533.35|535.56|533.16|0
1656582620000|2022-06-30 09:50:20|535.75|533.35|535.84|533.44|535.84|533.44|535.65|533.25|0
1656582630000|2022-06-30 09:50:30|535.75|533.35|535.65|533.25|535.75|533.35|535.65|533.25|0
1656582640000|2022-06-30 09:50:40|535.26|532.86|535.26|532.86|535.26|532.86|535.07|532.67|0
1656582650000|2022-06-30 09:50:50|535.36|532.96|535.36|532.96|535.36|532.96|535.36|532.96|0
1656582660000|2022-06-30 09:51:00|535.45|533.05|535.36|532.96|535.45|533.05|535.36|532.96|0
1656582670000|2022-06-30 09:51:10|534.87|532.47|534.87|532.47|534.97|532.57|534.78|532.38|0
1656582680000|2022-06-30 09:51:20|534.68|532.28|535.07|532.67|535.07|532.67|534.68|532.28|0
1656582690000|2022-06-30 09:51:30|535.26|532.86|534.97|532.57|535.26|532.86|534.97|532.57|0
1656582700000|2022-06-30 09:51:40|535.07|532.67|534.97|532.57|535.07|532.67|534.87|532.47|0
1656582710000|2022-06-30 09:51:50|535.17|532.77|534.87|532.47|535.17|532.77|534.87|532.47|0
1656582720000|2022-06-30 09:52:00|534.97|532.57|535.26|532.86|535.26|532.86|534.97|532.57|0
1656582730000|2022-06-30 09:52:10|535.17|532.77|535.45|533.05|535.45|533.05|535.17|532.77|0
1656582740000|2022-06-30 09:52:20|535.55|533.15|535.07|532.67|535.55|533.15|535.07|532.67|0
1656582750000|2022-06-30 09:52:30|534.48|532.08|534.29|531.89|534.48|532.08|534.29|531.89|0
1656582760000|2022-06-30 09:52:40|534.48|532.08|534.39|531.99|534.48|532.08|534.39|531.99|0
1656582770000|2022-06-30 09:52:50|534.68|532.28|534.29|531.89|534.68|532.28|534.29|531.89|0
1656582800000|2022-06-30 09:53:20|534.39|531.99|534.29|531.89|534.39|531.99|534.29|531.89|0
1656582810000|2022-06-30 09:53:30|534.1|531.7|534.2|531.8|534.2|531.8|534.1|531.7|0
1656582820000|2022-06-30 09:53:40|534.29|531.89|534.29|531.89|534.48|532.08|534.29|531.89|0
1656582830000|2022-06-30 09:53:50|534.1|531.7|533.62|531.22|534.2|531.8|533.62|531.22|0
1656582840000|2022-06-30 09:54:00|533.9|531.5|533.9|531.5|533.9|531.5|533.71|531.31|0
1656582850000|2022-06-30 09:54:10|534|531.6|533.9|531.5|534|531.6|533.9|531.5|0
1656582860000|2022-06-30 09:54:20|534.1|531.7|534.1|531.7|534.1|531.7|534.1|531.7|0
1656582870000|2022-06-30 09:54:30|533.9|531.5|533.9|531.5|533.9|531.5|533.9|531.5|0
1656582880000|2022-06-30 09:54:40|534.1|531.7|533.42|531.02|534.1|531.7|533.42|531.02|0
1656582890000|2022-06-30 09:54:50|533.52|531.12|533.42|531.02|533.52|531.12|533.32|530.92|0
1656582900000|2022-06-30 09:55:00|533.52|531.12|533.62|531.22|533.62|531.22|533.52|531.12|0
1656582910000|2022-06-30 09:55:10|533.32|530.92|533.42|531.02|533.42|531.02|533.32|530.92|0
1656582920000|2022-06-30 09:55:20|533.52|531.12|533.13|530.73|533.52|531.12|533.13|530.73|0
1656582930000|2022-06-30 09:55:30|533.23|530.83|533.42|531.02|533.52|531.12|533.23|530.83|0
1656582940000|2022-06-30 09:55:40|533.52|531.12|533.52|531.12|533.52|531.12|533.32|530.92|0
1656582950000|2022-06-30 09:55:50|533.62|531.22|533.62|531.22|533.71|531.31|533.62|531.22|0
1656582960000|2022-06-30 09:56:00|533.71|531.31|533.9|531.5|533.9|531.5|533.71|531.31|0
1656582970000|2022-06-30 09:56:10|533.71|531.31|533.71|531.31|533.81|531.41|533.71|531.31|0
1656582980000|2022-06-30 09:56:20|533.81|531.41|533.71|531.31|533.81|531.41|533.71|531.31|0
1656582990000|2022-06-30 09:56:30|533.9|531.5|533.9|531.5|533.9|531.5|533.9|531.5|0
1656583000000|2022-06-30 09:56:40|533.71|531.31|533.81|531.41|533.81|531.41|533.71|531.31|0
1656583010000|2022-06-30 09:56:50|533.9|531.5|533.71|531.31|533.9|531.5|533.71|531.31|0
1656583020000|2022-06-30 09:57:00|533.52|531.12|533.52|531.12|533.52|531.12|533.52|531.12|0
1656583030000|2022-06-30 09:57:10|533.13|530.73|532.94|530.54|533.32|530.92|532.94|530.54|0
1656583040000|2022-06-30 09:57:20|532.84|530.44|532.74|530.34|532.94|530.54|532.74|530.34|0
1656583050000|2022-06-30 09:57:30|532.94|530.54|532.74|530.34|532.94|530.54|532.74|530.34|0
1656583060000|2022-06-30 09:57:40|532.46|530.06|532.55|530.15|532.55|530.15|532.36|529.96|0
1656583070000|2022-06-30 09:57:50|532.46|530.06|532.46|530.06|532.46|530.06|532.46|530.06|0
1656583080000|2022-06-30 09:58:00|532.55|530.15|532.74|530.34|532.74|530.34|532.36|529.96|0
1656583090000|2022-06-30 09:58:10|532.65|530.25|532.65|530.25|532.65|530.25|532.65|530.25|0
1656583100000|2022-06-30 09:58:20|532.55|530.15|532.26|529.86|532.55|530.15|532.26|529.86|0
1656583110000|2022-06-30 09:58:30|532.16|529.76|532.16|529.76|532.26|529.86|532.16|529.76|0
1656583120000|2022-06-30 09:58:40|531.97|529.57|531.78|529.38|531.97|529.57|531.78|529.38|0
1656583140000|2022-06-30 09:59:00|531.39|528.99|531|528.6|531.39|528.99|530.81|528.41|0
1656583160000|2022-06-30 09:59:20|529.27|526.87|529.27|526.87|529.46|527.06|529.27|526.87|0
1656583170000|2022-06-30 09:59:30|529.46|527.06|529.17|526.77|529.46|527.06|529.17|526.77|0
1656583180000|2022-06-30 09:59:40|529.27|526.87|528.88|526.48|529.27|526.87|528.88|526.48|0
1656583190000|2022-06-30 09:59:50|528.69|526.29|528.4|526|528.69|526.29|528.4|526|0
1656583200000|2022-06-30 10:00:00|528.79|526.39|528.88|526.48|530.14|527.74|528.79|526.39|0
1656583210000|2022-06-30 10:00:10|529.07|526.67|529.07|526.67|529.65|527.25|529.07|526.67|0
1656583220000|2022-06-30 10:00:20|528.69|526.29|529.17|526.77|529.17|526.77|528.69|526.29|0
1656583230000|2022-06-30 10:00:30|529.46|527.06|529.27|526.87|529.65|527.25|529.27|526.87|0
1656583240000|2022-06-30 10:00:40|529.46|527.06|529.46|527.06|529.46|527.06|529.27|526.87|0
1656583250000|2022-06-30 10:00:50|529.65|527.25|529.46|527.06|529.65|527.25|529.46|527.06|0
1656583260000|2022-06-30 10:01:00|529.75|527.35|529.65|527.25|529.84|527.44|529.65|527.25|0
1656583270000|2022-06-30 10:01:10|529.84|527.44|530.14|527.74|530.14|527.74|529.84|527.44|0
1656583280000|2022-06-30 10:01:20|530.23|527.83|530.62|528.22|530.62|528.22|530.14|527.74|0
1656583290000|2022-06-30 10:01:30|530.72|528.32|530.42|528.02|530.72|528.32|530.23|527.83|0
1656583300000|2022-06-30 10:01:40|530.62|528.22|530.81|528.41|530.81|528.41|530.62|528.22|0
1656583310000|2022-06-30 10:01:50|530.72|528.32|530.62|528.22|530.72|528.32|530.42|528.02|0
1656583320000|2022-06-30 10:02:00|530.42|528.02|530.42|528.02|530.62|528.22|530.42|528.02|0
1656583330000|2022-06-30 10:02:10|530.52|528.12|530.33|527.93|530.52|528.12|530.23|527.83|0
1656583340000|2022-06-30 10:02:20|530.23|527.83|530.23|527.83|530.42|528.02|530.23|527.83|0
1656583350000|2022-06-30 10:02:30|529.84|527.44|529.75|527.35|529.84|527.44|529.75|527.35|0
1656583360000|2022-06-30 10:02:40|530.14|527.74|529.65|527.25|530.14|527.74|529.65|527.25|0
1656583370000|2022-06-30 10:02:50|529.46|527.06|529.56|527.16|529.56|527.16|529.37|526.97|0
1656583380000|2022-06-30 10:03:00|529.65|527.25|529.94|527.54|530.04|527.64|529.65|527.25|0
1656583390000|2022-06-30 10:03:10|529.84|527.44|530.33|527.93|530.33|527.93|529.84|527.44|0
1656583400000|2022-06-30 10:03:20|530.23|527.83|530.81|528.41|530.81|528.41|530.23|527.83|0
1656583410000|2022-06-30 10:03:30|530.62|528.22|530.72|528.32|530.72|528.32|530.62|528.22|0
1656583420000|2022-06-30 10:03:40|530.42|528.02|530.23|527.83|530.42|528.02|530.23|527.83|0
1656583430000|2022-06-30 10:03:50|530.33|527.93|530.23|527.83|530.33|527.93|530.23|527.83|0
1656583440000|2022-06-30 10:04:00|530.33|527.93|530.42|528.02|530.42|528.02|530.33|527.93|0
1656583460000|2022-06-30 10:04:20|530.52|528.12|530.62|528.22|530.62|528.22|530.52|528.12|0
1656583470000|2022-06-30 10:04:30|530.72|528.32|530.72|528.32|530.72|528.32|530.62|528.22|0
1656583480000|2022-06-30 10:04:40|530.62|528.22|530.81|528.41|530.81|528.41|530.62|528.22|0
1656583500000|2022-06-30 10:05:00|530.61|528.21|530.61|528.21|530.61|528.21|530.23|527.83|0
1656583510000|2022-06-30 10:05:10|530.81|528.41|530.81|528.41|530.91|528.51|530.81|528.41|0
1656583520000|2022-06-30 10:05:20|531|528.6|531.29|528.89|531.49|529.09|531|528.6|0
1656583530000|2022-06-30 10:05:30|531.39|528.99|531.58|529.18|531.58|529.18|531.39|528.99|0
1656583540000|2022-06-30 10:05:40|531.39|528.99|531.58|529.18|531.58|529.18|531.39|528.99|0
1656583550000|2022-06-30 10:05:50|531.77|529.37|531.77|529.37|531.77|529.37|531.58|529.18|0
1656583560000|2022-06-30 10:06:00|531.58|529.18|531.39|528.99|531.58|529.18|531.39|528.99|0
1656583570000|2022-06-30 10:06:10|531.77|529.37|532.16|529.76|532.35|529.95|531.77|529.37|0
1656583580000|2022-06-30 10:06:20|532.35|529.95|532.55|530.15|532.55|530.15|532.35|529.95|0
1656583590000|2022-06-30 10:06:30|532.35|529.95|531.77|529.37|532.35|529.95|531.77|529.37|0
1656583620000|2022-06-30 10:07:00|531.87|529.47|531.97|529.57|531.97|529.57|531.87|529.47|0
1656583630000|2022-06-30 10:07:10|532.26|529.86|532.16|529.76|532.26|529.86|532.16|529.76|0
1656583640000|2022-06-30 10:07:20|532.35|529.95|532.55|530.15|532.55|530.15|532.35|529.95|0
1656583650000|2022-06-30 10:07:30|532.35|529.95|532.16|529.76|532.55|530.15|532.16|529.76|0
1656583660000|2022-06-30 10:07:40|532.55|530.15|532.55|530.15|532.55|530.15|532.55|530.15|0
1656583670000|2022-06-30 10:07:50|532.35|529.95|532.65|530.25|532.65|530.25|532.35|529.95|0
1656583680000|2022-06-30 10:08:00|532.55|530.15|532.35|529.95|532.55|530.15|532.35|529.95|0
1656583690000|2022-06-30 10:08:10|532.16|529.76|531.77|529.37|532.16|529.76|531.77|529.37|0
1656583700000|2022-06-30 10:08:20|531.97|529.57|532.16|529.76|532.16|529.76|531.97|529.57|0
1656583710000|2022-06-30 10:08:30|531.97|529.57|531.58|529.18|531.97|529.57|531.58|529.18|0
1656583720000|2022-06-30 10:08:40|531.97|529.57|531.19|528.79|531.97|529.57|531.19|528.79|0
1656583730000|2022-06-30 10:08:50|531.39|528.99|530.61|528.21|531.39|528.99|530.61|528.21|0
1656583740000|2022-06-30 10:09:00|531|528.6|530.61|528.21|531.19|528.79|530.61|528.21|0
1656583750000|2022-06-30 10:09:10|530.23|527.83|530.42|528.02|530.61|528.21|530.23|527.83|0
1656583760000|2022-06-30 10:09:20|530.23|527.83|530.42|528.02|530.42|528.02|530.23|527.83|0
1656583770000|2022-06-30 10:09:30|530.23|527.83|529.84|527.44|530.23|527.83|529.84|527.44|0
1656583780000|2022-06-30 10:09:40|530.03|527.63|530.13|527.73|530.13|527.73|530.03|527.63|0
1656583790000|2022-06-30 10:09:50|530.03|527.63|530.13|527.73|530.23|527.83|530.03|527.63|0
1656583800000|2022-06-30 10:10:00|530.23|527.83|530.61|528.21|531|528.6|530.23|527.83|0
1656583810000|2022-06-30 10:10:10|530.42|528.02|530.42|528.02|530.52|528.12|530.42|528.02|0
1656583820000|2022-06-30 10:10:20|530.61|528.21|530.61|528.21|530.61|528.21|530.42|528.02|0
1656583830000|2022-06-30 10:10:30|530.42|528.02|530.61|528.21|530.61|528.21|530.42|528.02|0
1656583840000|2022-06-30 10:10:40|530.23|527.83|530.52|528.12|530.52|528.12|530.23|527.83|0
1656583850000|2022-06-30 10:10:50|530.61|528.21|530.13|527.73|530.61|528.21|530.13|527.73|0
1656583860000|2022-06-30 10:11:00|530.03|527.63|530.03|527.63|530.13|527.73|530.03|527.63|0
1656583870000|2022-06-30 10:11:10|529.84|527.44|530.03|527.63|530.23|527.83|529.84|527.44|0
1656583880000|2022-06-30 10:11:20|530.13|527.73|530.23|527.83|530.23|527.83|530.03|527.63|0
1656583890000|2022-06-30 10:11:30|530.03|527.63|530.23|527.83|530.23|527.83|530.03|527.63|0
1656583900000|2022-06-30 10:11:40|530.42|528.02|530.61|528.21|530.61|528.21|530.42|528.02|0
1656583920000|2022-06-30 10:12:00|530.71|528.31|531|528.6|531|528.6|530.71|528.31|0
1656583930000|2022-06-30 10:12:10|531.19|528.79|532.16|529.76|532.16|529.76|531.19|528.79|0
1656583940000|2022-06-30 10:12:20|531.77|529.37|531.96|529.56|531.96|529.56|531.77|529.37|0
1656583950000|2022-06-30 10:12:30|531.77|529.37|531.38|528.98|531.77|529.37|531.38|528.98|0
1656583960000|2022-06-30 10:12:40|531.58|529.18|531.77|529.37|531.96|529.56|531.58|529.18|0
1656583970000|2022-06-30 10:12:50|531.58|529.18|531|528.6|531.58|529.18|530.61|528.21|0
1656583980000|2022-06-30 10:13:00|531.19|528.79|531|528.6|531.19|528.79|531|528.6|0
1656583990000|2022-06-30 10:13:10|531.19|528.79|531.19|528.79|531.19|528.79|531.19|528.79|0
1656584000000|2022-06-30 10:13:20|531.29|528.89|531.68|529.28|531.68|529.28|531.19|528.79|0
1656584010000|2022-06-30 10:13:30|531.58|529.18|531.58|529.18|531.58|529.18|531.48|529.08|0
1656584020000|2022-06-30 10:13:40|531.48|529.08|531.48|529.08|531.48|529.08|531.48|529.08|0
1656584030000|2022-06-30 10:13:50|531.96|529.56|531.96|529.56|531.96|529.56|531.87|529.47|0
1656584040000|2022-06-30 10:14:00|532.16|529.76|532.12|529.72|532.41|530.01|532.12|529.72|0
1656584050000|2022-06-30 10:14:10|532.02|529.62|530.85|528.45|532.02|529.62|530.85|528.45|0
1656584060000|2022-06-30 10:14:20|530.66|528.26|531.24|528.84|531.54|529.14|530.66|528.26|0
1656584070000|2022-06-30 10:14:30|531.05|528.65|531.05|528.65|531.05|528.65|531.05|528.65|0
1656584080000|2022-06-30 10:14:40|531.24|528.84|531.15|528.75|531.24|528.84|531.15|528.75|0
1656584090000|2022-06-30 10:14:50|531.44|529.04|531.54|529.14|531.63|529.23|531.44|529.04|0
1656584100000|2022-06-30 10:15:00|531.44|529.04|531.44|529.04|531.63|529.23|531.44|529.04|0
1656584110000|2022-06-30 10:15:10|531.63|529.23|531.63|529.23|531.82|529.42|531.63|529.23|0
1656584120000|2022-06-30 10:15:20|531.73|529.33|531.82|529.42|531.82|529.42|531.63|529.23|0
1656584130000|2022-06-30 10:15:30|531.92|529.52|532.21|529.81|532.21|529.81|531.82|529.42|0
1656584140000|2022-06-30 10:15:40|531.82|529.42|531.63|529.23|531.82|529.42|531.63|529.23|0
1656584150000|2022-06-30 10:15:50|531.44|529.04|531.24|528.84|531.44|529.04|531.24|528.84|0
1656584160000|2022-06-30 10:16:00|531.05|528.65|531.24|528.84|531.44|529.04|531.05|528.65|0
1656584170000|2022-06-30 10:16:10|531.15|528.75|531.05|528.65|531.15|528.75|531.05|528.65|0
1656584180000|2022-06-30 10:16:20|530.86|528.46|531.24|528.84|531.24|528.84|530.86|528.46|0
1656584190000|2022-06-30 10:16:30|531.44|529.04|531.54|529.14|531.54|529.14|531.44|529.04|0
1656584200000|2022-06-30 10:16:40|531.44|529.04|531.54|529.14|531.54|529.14|531.44|529.04|0
1656584210000|2022-06-30 10:16:50|531.63|529.23|531.15|528.75|531.63|529.23|531.15|528.75|0
1656584220000|2022-06-30 10:17:00|531.24|528.84|531.54|529.14|531.54|529.14|531.15|528.75|0
1656584230000|2022-06-30 10:17:10|531.44|529.04|532.02|529.62|532.02|529.62|531.44|529.04|0
1656584240000|2022-06-30 10:17:20|532.21|529.81|532.21|529.81|532.21|529.81|532.02|529.62|0
1656584250000|2022-06-30 10:17:30|532.02|529.62|531.82|529.42|532.02|529.62|531.82|529.42|0
1656584260000|2022-06-30 10:17:40|532.02|529.62|532.02|529.62|532.21|529.81|532.02|529.62|0
1656584270000|2022-06-30 10:17:50|532.21|529.81|532.12|529.72|532.21|529.81|532.12|529.72|0
1656584280000|2022-06-30 10:18:00|531.73|529.33|531.82|529.42|531.82|529.42|531.73|529.33|0
1656584290000|2022-06-30 10:18:10|532.02|529.62|531.73|529.33|532.02|529.62|531.54|529.14|0
1656584300000|2022-06-30 10:18:20|531.54|529.14|531.63|529.23|531.73|529.33|531.54|529.14|0
1656584310000|2022-06-30 10:18:30|531.44|529.04|531.44|529.04|531.54|529.14|531.44|529.04|0
1656584320000|2022-06-30 10:18:40|531.15|528.75|531.24|528.84|531.24|528.84|531.05|528.65|0
1656584330000|2022-06-30 10:18:50|531.44|529.04|531.44|529.04|531.44|529.04|531.44|529.04|0
1656584340000|2022-06-30 10:19:00|531.24|528.84|531.63|529.23|531.63|529.23|531.24|528.84|0
1656584350000|2022-06-30 10:19:10|531.44|529.04|531.24|528.84|531.44|529.04|531.24|528.84|0
1656584360000|2022-06-30 10:19:20|531.34|528.94|531.44|529.04|531.44|529.04|531.34|528.94|0
1656584370000|2022-06-30 10:19:30|531.63|529.23|531.63|529.23|531.63|529.23|531.63|529.23|0
1656584380000|2022-06-30 10:19:40|531.54|529.14|531.44|529.04|531.54|529.14|531.44|529.04|0
1656584390000|2022-06-30 10:19:50|531.82|529.42|531.63|529.23|531.82|529.42|531.63|529.23|0
1656584400000|2022-06-30 10:20:00|531.82|529.42|531.82|529.42|531.82|529.42|531.82|529.42|0
1656584410000|2022-06-30 10:20:10|532.01|529.61|531.92|529.52|532.01|529.61|531.92|529.52|0
1656584420000|2022-06-30 10:20:20|531.82|529.42|531.92|529.52|531.92|529.52|531.82|529.42|0
1656584430000|2022-06-30 10:20:30|532.01|529.61|531.92|529.52|532.01|529.61|531.92|529.52|0
1656584440000|2022-06-30 10:20:40|532.01|529.61|531.92|529.52|532.01|529.61|531.92|529.52|0
1656584450000|2022-06-30 10:20:50|531.82|529.42|532.01|529.61|532.01|529.61|531.82|529.42|0
1656584460000|2022-06-30 10:21:00|531.92|529.52|531.43|529.03|531.92|529.52|531.43|529.03|0
1656584470000|2022-06-30 10:21:10|531.24|528.84|531.24|528.84|531.24|528.84|531.24|528.84|0
1656584480000|2022-06-30 10:21:20|531.05|528.65|531.24|528.84|531.24|528.84|531.05|528.65|0
1656584490000|2022-06-30 10:21:30|531.15|528.75|531.15|528.75|531.24|528.84|531.15|528.75|0
1656584500000|2022-06-30 10:21:40|531.24|528.84|531.05|528.65|531.24|528.84|531.05|528.65|0
1656584510000|2022-06-30 10:21:50|531.24|528.84|531.05|528.65|531.24|528.84|531.05|528.65|0
1656584520000|2022-06-30 10:22:00|531.24|528.84|531.43|529.03|531.43|529.03|531.24|528.84|0
1656584530000|2022-06-30 10:22:10|531.34|528.94|531.34|528.94|531.43|529.03|531.34|528.94|0
1656584540000|2022-06-30 10:22:20|531.43|529.03|531.34|528.94|531.43|529.03|531.24|528.84|0
1656584550000|2022-06-30 10:22:30|531.15|528.75|531.24|528.84|531.43|529.03|531.05|528.65|0
1656584580000|2022-06-30 10:23:00|531.34|528.94|531.43|529.03|531.43|529.03|531.34|528.94|0
1656584590000|2022-06-30 10:23:10|531.24|528.84|531.43|529.03|531.43|529.03|531.24|528.84|0
1656584600000|2022-06-30 10:23:20|530.85|528.45|530.47|528.07|530.85|528.45|530.47|528.07|0
1656584610000|2022-06-30 10:23:30|530.66|528.26|530.57|528.17|530.66|528.26|530.57|528.17|0
1656584620000|2022-06-30 10:23:40|530.66|528.26|530.47|528.07|530.66|528.26|530.47|528.07|0
1656584630000|2022-06-30 10:23:50|530.38|527.98|530.38|527.98|530.38|527.98|530.38|527.98|0
1656584640000|2022-06-30 10:24:00|530.57|528.17|530.66|528.26|530.66|528.26|530.47|528.07|0
1656584650000|2022-06-30 10:24:10|530.47|528.07|530.57|528.17|530.57|528.17|530.47|528.07|0
1656584660000|2022-06-30 10:24:20|530.47|528.07|530.47|528.07|530.47|528.07|530.47|528.07|0
1656584670000|2022-06-30 10:24:30|530.38|527.98|530.47|528.07|530.47|528.07|530.38|527.98|0
1656584680000|2022-06-30 10:24:40|530.28|527.88|530.28|527.88|530.28|527.88|530.28|527.88|0
1656584690000|2022-06-30 10:24:50|530.08|527.68|530.08|527.68|530.08|527.68|530.08|527.68|0
1656584700000|2022-06-30 10:25:00|529.89|527.49|530.28|527.88|530.28|527.88|529.89|527.49|0
1656584710000|2022-06-30 10:25:10|530.27|527.87|531.43|529.03|531.43|529.03|530.27|527.87|0
1656584720000|2022-06-30 10:25:20|531.24|528.84|531.43|529.03|531.63|529.23|531.24|528.84|0
1656584730000|2022-06-30 10:25:30|531.73|529.33|532.01|529.61|532.01|529.61|531.63|529.23|0
1656584750000|2022-06-30 10:25:50|532.21|529.81|532.59|530.19|532.59|530.19|532.21|529.81|0
1656584760000|2022-06-30 10:26:00|532.79|530.39|532.59|530.19|532.79|530.39|532.59|530.19|0
1656584770000|2022-06-30 10:26:10|532.79|530.39|532.59|530.19|532.79|530.39|532.59|530.19|0
1656584780000|2022-06-30 10:26:20|532.69|530.29|532.79|530.39|532.89|530.49|532.69|530.29|0
1656584790000|2022-06-30 10:26:30|532.89|530.49|533.37|530.97|533.37|530.97|532.89|530.49|0
1656584800000|2022-06-30 10:26:40|533.47|531.07|533.17|530.77|533.47|531.07|533.17|530.77|0
1656584810000|2022-06-30 10:26:50|533.47|531.07|533.56|531.16|533.56|531.16|533.47|531.07|0
1656584820000|2022-06-30 10:27:00|533.37|530.97|533.75|531.35|533.75|531.35|533.37|530.97|0
1656584830000|2022-06-30 10:27:10|533.56|531.16|533.56|531.16|533.56|531.16|533.37|530.97|0
1656584850000|2022-06-30 10:27:30|533.75|531.35|533.75|531.35|533.75|531.35|533.75|531.35|0
1656584870000|2022-06-30 10:27:50|534.14|531.74|533.95|531.55|534.14|531.74|533.95|531.55|0
1656584880000|2022-06-30 10:28:00|533.75|531.35|534.14|531.74|534.14|531.74|533.75|531.35|0
1656584900000|2022-06-30 10:28:20|534.33|531.93|534.53|532.13|534.53|532.13|534.33|531.93|0
1656584910000|2022-06-30 10:28:30|534.33|531.93|534.33|531.93|534.33|531.93|534.33|531.93|0
1656584920000|2022-06-30 10:28:40|534.53|532.13|534.14|531.74|534.53|532.13|534.14|531.74|0
1656584930000|2022-06-30 10:28:50|534.33|531.93|534.33|531.93|534.33|531.93|534.33|531.93|0
1656584940000|2022-06-30 10:29:00|534.53|532.13|534.53|532.13|534.53|532.13|534.53|532.13|0
1656584950000|2022-06-30 10:29:10|534.72|532.32|534.53|532.13|534.72|532.32|534.33|531.93|0
1656584960000|2022-06-30 10:29:20|534.72|532.32|534.33|531.93|534.72|532.32|534.33|531.93|0
1656584970000|2022-06-30 10:29:30|534.43|532.03|534.63|532.23|534.72|532.32|534.33|531.93|0
1656584980000|2022-06-30 10:29:40|534.72|532.32|534.53|532.13|534.72|532.32|534.53|532.13|0
1656584990000|2022-06-30 10:29:50|534.72|532.32|535.11|532.71|535.11|532.71|534.72|532.32|0
1656585000000|2022-06-30 10:30:00|535.21|532.81|535.11|532.71|535.3|532.9|535.11|532.71|0
1656585010000|2022-06-30 10:30:10|535.02|532.62|534.91|532.51|535.11|532.71|534.91|532.51|0
1656585020000|2022-06-30 10:30:20|535.02|532.62|534.91|532.51|535.02|532.62|534.82|532.42|0
1656585030000|2022-06-30 10:30:30|535.02|532.62|534.91|532.51|535.02|532.62|534.91|532.51|0
1656585040000|2022-06-30 10:30:40|535.11|532.71|534.91|532.51|535.11|532.71|534.91|532.51|0
1656585060000|2022-06-30 10:31:00|534.72|532.32|534.72|532.32|534.72|532.32|534.72|532.32|0
1656585070000|2022-06-30 10:31:10|534.63|532.23|534.53|532.13|534.63|532.23|534.33|531.93|0
1656585080000|2022-06-30 10:31:20|534.72|532.32|534.72|532.32|534.91|532.51|534.72|532.32|0
1656585090000|2022-06-30 10:31:30|534.63|532.23|534.53|532.13|534.63|532.23|534.53|532.13|0
1656585100000|2022-06-30 10:31:40|534.33|531.93|534.43|532.03|534.43|532.03|534.33|531.93|0
1656585110000|2022-06-30 10:31:50|534.53|532.13|534.53|532.13|534.53|532.13|534.53|532.13|0
1656585120000|2022-06-30 10:32:00|534.63|532.23|534.33|531.93|534.63|532.23|534.33|531.93|0
1656585130000|2022-06-30 10:32:10|534.43|532.03|534.82|532.42|534.82|532.42|534.33|531.93|0
1656585140000|2022-06-30 10:32:20|534.91|532.51|534.72|532.32|534.91|532.51|534.72|532.32|0
1656585150000|2022-06-30 10:32:30|534.91|532.51|534.72|532.32|534.91|532.51|534.72|532.32|0
1656585160000|2022-06-30 10:32:40|534.91|532.51|534.91|532.51|534.91|532.51|534.91|532.51|0
1656585170000|2022-06-30 10:32:50|535.11|532.71|535.11|532.71|535.11|532.71|535.11|532.71|0
1656585180000|2022-06-30 10:33:00|534.72|532.32|534.72|532.32|534.72|532.32|534.72|532.32|0
1656585190000|2022-06-30 10:33:10|534.53|532.13|534.53|532.13|534.53|532.13|534.53|532.13|0
1656585200000|2022-06-30 10:33:20|534.43|532.03|534.53|532.13|534.53|532.13|534.43|532.03|0
1656585210000|2022-06-30 10:33:30|534.91|532.51|534.82|532.42|534.91|532.51|534.82|532.42|0
1656585220000|2022-06-30 10:33:40|534.91|532.51|534.53|532.13|534.91|532.51|534.53|532.13|0
1656585230000|2022-06-30 10:33:50|534.33|531.93|534.33|531.93|534.33|531.93|534.33|531.93|0
1656585240000|2022-06-30 10:34:00|534.43|532.03|534.33|531.93|534.43|532.03|534.33|531.93|0
1656585250000|2022-06-30 10:34:10|534.24|531.84|534.24|531.84|534.24|531.84|534.24|531.84|0
1656585260000|2022-06-30 10:34:20|534.33|531.93|534.14|531.74|534.33|531.93|534.14|531.74|0
1656585270000|2022-06-30 10:34:30|534.24|531.84|534.14|531.74|534.24|531.84|534.14|531.74|0
1656585280000|2022-06-30 10:34:40|534.24|531.84|534.33|531.93|534.33|531.93|534.24|531.84|0
1656585300000|2022-06-30 10:35:00|534.53|532.13|534.72|532.32|534.72|532.32|534.53|532.13|0
1656585310000|2022-06-30 10:35:10|534.53|532.13|535.3|532.9|535.3|532.9|534.53|532.13|0
1656585320000|2022-06-30 10:35:20|535.69|533.29|535.3|532.9|535.69|533.29|535.3|532.9|0
1656585330000|2022-06-30 10:35:30|534.91|532.51|535.69|533.29|535.69|533.29|534.91|532.51|0
1656585340000|2022-06-30 10:35:40|535.3|532.9|535.49|533.09|535.49|533.09|535.3|532.9|0
1656585350000|2022-06-30 10:35:50|535.69|533.29|535.49|533.09|535.69|533.29|535.49|533.09|0
1656585360000|2022-06-30 10:36:00|535.69|533.29|535.6|533.2|535.69|533.29|535.6|533.2|0
1656585370000|2022-06-30 10:36:10|535.49|533.09|535.69|533.29|535.69|533.29|535.49|533.09|0
1656585380000|2022-06-30 10:36:20|535.88|533.48|535.88|533.48|535.88|533.48|535.88|533.48|0
1656585390000|2022-06-30 10:36:30|536.08|533.68|535.98|533.58|536.08|533.68|535.88|533.48|0
1656585400000|2022-06-30 10:36:40|535.79|533.39|535.69|533.29|535.88|533.48|535.69|533.29|0
1656585410000|2022-06-30 10:36:50|535.49|533.09|535.3|532.9|535.49|533.09|535.3|532.9|0
1656585420000|2022-06-30 10:37:00|535.21|532.81|535.49|533.09|535.49|533.09|535.21|532.81|0
1656585430000|2022-06-30 10:37:10|535.88|533.48|535.69|533.29|535.88|533.48|535.49|533.09|0
1656585450000|2022-06-30 10:37:30|535.88|533.48|535.88|533.48|535.88|533.48|535.88|533.48|0
1656585460000|2022-06-30 10:37:40|536.08|533.68|535.88|533.48|536.08|533.68|535.88|533.48|0
1656585470000|2022-06-30 10:37:50|536.08|533.68|535.88|533.48|536.08|533.68|535.88|533.48|0
1656585480000|2022-06-30 10:38:00|535.69|533.29|535.88|533.48|535.88|533.48|535.69|533.29|0
1656585490000|2022-06-30 10:38:10|535.79|533.39|535.79|533.39|535.79|533.39|535.79|533.39|0
1656585500000|2022-06-30 10:38:20|535.88|533.48|536.08|533.68|536.08|533.68|535.88|533.48|0
1656585510000|2022-06-30 10:38:30|535.83|533.43|536.02|533.62|536.02|533.62|535.83|533.43|0
1656585520000|2022-06-30 10:38:40|535.93|533.53|536.6|534.2|537.37|534.97|535.93|533.53|0
1656585530000|2022-06-30 10:38:50|536.41|534.01|536.41|534.01|536.51|534.11|536.41|534.01|0
1656585540000|2022-06-30 10:39:00|536.21|533.81|536.51|534.11|536.51|534.11|536.21|533.81|0
1656585550000|2022-06-30 10:39:10|536.7|534.3|536.51|534.11|536.7|534.3|536.51|534.11|0
1656585560000|2022-06-30 10:39:20|536.6|534.2|536.6|534.2|536.6|534.2|536.6|534.2|0
1656585570000|2022-06-30 10:39:30|536.79|534.39|536.79|534.39|536.79|534.39|536.79|534.39|0
1656585580000|2022-06-30 10:39:40|536.99|534.59|536.6|534.2|536.99|534.59|536.6|534.2|0
1656585590000|2022-06-30 10:39:50|536.7|534.3|536.6|534.2|536.79|534.39|536.6|534.2|0
1656585600000|2022-06-30 10:40:00|536.51|534.11|536.41|534.01|536.6|534.2|536.41|534.01|0
1656585610000|2022-06-30 10:40:10|536.21|533.81|536.6|534.2|536.6|534.2|536.21|533.81|0
1656585620000|2022-06-30 10:40:20|536.4|534|536.51|534.11|536.51|534.11|536.4|534|0
1656585630000|2022-06-30 10:40:30|536.6|534.2|536.4|534|536.6|534.2|536.4|534|0
1656585640000|2022-06-30 10:40:40|536.21|533.81|536.21|533.81|536.21|533.81|536.21|533.81|0
1656585650000|2022-06-30 10:40:50|536.4|534|536.4|534|536.4|534|536.4|534|0
1656585660000|2022-06-30 10:41:00|536.21|533.81|536.21|533.81|536.21|533.81|536.21|533.81|0
1656585670000|2022-06-30 10:41:10|536.4|534|536.79|534.39|536.79|534.39|536.4|534|0
1656585680000|2022-06-30 10:41:20|536.89|534.49|536.99|534.59|536.99|534.59|536.89|534.49|0
1656585690000|2022-06-30 10:41:30|537.67|535.27|537.76|535.36|537.76|535.36|537.67|535.27|0
1656585700000|2022-06-30 10:41:40|537.96|535.56|537.96|535.56|537.96|535.56|537.96|535.56|0
1656585710000|2022-06-30 10:41:50|537.76|535.36|537.76|535.36|537.76|535.36|537.76|535.36|0
1656585730000|2022-06-30 10:42:10|537.86|535.46|537.57|535.17|537.86|535.46|537.57|535.17|0
1656585740000|2022-06-30 10:42:20|537.67|535.27|537.76|535.36|537.76|535.36|537.67|535.27|0
1656585750000|2022-06-30 10:42:30|537.57|535.17|537.37|534.97|537.57|535.17|537.37|534.97|0
1656585760000|2022-06-30 10:42:40|537.18|534.78|537.37|534.97|537.37|534.97|537.18|534.78|0
1656585770000|2022-06-30 10:42:50|537.47|535.07|536.79|534.39|537.57|535.17|536.79|534.39|0
1656585780000|2022-06-30 10:43:00|536.6|534.2|536.89|534.49|536.89|534.49|536.6|534.2|0
1656585790000|2022-06-30 10:43:10|536.79|534.39|536.79|534.39|536.79|534.39|536.79|534.39|0
1656585800000|2022-06-30 10:43:20|536.6|534.2|536.6|534.2|536.6|534.2|536.6|534.2|0
1656585810000|2022-06-30 10:43:30|536.21|533.81|535.73|533.33|536.21|533.81|535.73|533.33|0
1656585820000|2022-06-30 10:43:40|535.44|533.04|535.63|533.23|535.82|533.42|535.44|533.04|0
1656585830000|2022-06-30 10:43:50|535.82|533.42|535.82|533.42|535.82|533.42|535.82|533.42|0
1656585840000|2022-06-30 10:44:00|536.02|533.62|535.82|533.42|536.21|533.81|535.82|533.42|0
1656585850000|2022-06-30 10:44:10|535.63|533.23|535.54|533.14|535.63|533.23|535.54|533.14|0
1656585860000|2022-06-30 10:44:20|535.44|533.04|535.63|533.23|535.63|533.23|535.44|533.04|0
1656585870000|2022-06-30 10:44:30|535.82|533.42|536.21|533.81|536.21|533.81|535.82|533.42|0
1656585880000|2022-06-30 10:44:40|536.02|533.62|535.63|533.23|536.02|533.62|535.54|533.14|0
1656585890000|2022-06-30 10:44:50|535.44|533.04|535.24|532.84|535.54|533.14|535.24|532.84|0
1656585900000|2022-06-30 10:45:00|535.44|533.04|535.44|533.04|535.44|533.04|535.44|533.04|0
1656585910000|2022-06-30 10:45:10|535.63|533.23|535.73|533.33|535.82|533.42|535.43|533.03|0
1656585920000|2022-06-30 10:45:20|535.63|533.23|535.63|533.23|535.63|533.23|535.54|533.14|0
1656585940000|2022-06-30 10:45:40|535.82|533.42|535.43|533.03|536.02|533.62|535.43|533.03|0
1656585950000|2022-06-30 10:45:50|535.05|532.65|534.57|532.17|535.05|532.65|534.37|531.97|0
1656585960000|2022-06-30 10:46:00|534.66|532.26|534.85|532.45|534.85|532.45|534.66|532.26|0
1656585970000|2022-06-30 10:46:10|534.66|532.26|535.05|532.65|535.05|532.65|534.66|532.26|0
1656585980000|2022-06-30 10:46:20|535.24|532.84|535.05|532.65|535.24|532.84|535.05|532.65|0
1656585990000|2022-06-30 10:46:30|535.24|532.84|535.15|532.75|535.24|532.84|535.15|532.75|0
1656586000000|2022-06-30 10:46:40|534.95|532.55|534.76|532.36|534.95|532.55|534.76|532.36|0
1656586010000|2022-06-30 10:46:50|534.66|532.26|535.24|532.84|535.24|532.84|534.66|532.26|0
1656586020000|2022-06-30 10:47:00|535.15|532.75|535.43|533.03|535.43|533.03|535.15|532.75|0
1656586030000|2022-06-30 10:47:10|535.24|532.84|535.43|533.03|535.43|533.03|535.24|532.84|0
1656586040000|2022-06-30 10:47:20|535.24|532.84|535.24|532.84|535.24|532.84|535.24|532.84|0
1656586050000|2022-06-30 10:47:30|535.43|533.03|535.24|532.84|535.43|533.03|535.24|532.84|0
1656586060000|2022-06-30 10:47:40|534.95|532.55|535.05|532.65|535.05|532.65|534.95|532.55|0
1656586070000|2022-06-30 10:47:50|535.24|532.84|535.43|533.03|535.53|533.13|535.24|532.84|0
1656586080000|2022-06-30 10:48:00|535.63|533.23|536.01|533.61|536.01|533.61|535.63|533.23|0
1656586090000|2022-06-30 10:48:10|536.21|533.81|536.21|533.81|536.21|533.81|536.21|533.81|0
1656586100000|2022-06-30 10:48:20|536.4|534|536.79|534.39|536.79|534.39|536.4|534|0
1656586110000|2022-06-30 10:48:30|536.6|534.2|536.4|534|536.6|534.2|536.4|534|0
1656586120000|2022-06-30 10:48:40|536.79|534.39|536.6|534.2|536.79|534.39|536.6|534.2|0
1656586130000|2022-06-30 10:48:50|536.7|534.3|536.4|534|536.7|534.3|536.4|534|0
1656586140000|2022-06-30 10:49:00|536.21|533.81|536.31|533.91|536.4|534|536.12|533.72|0
1656586150000|2022-06-30 10:49:10|536.4|534|536.21|533.81|536.4|534|536.21|533.81|0
1656586160000|2022-06-30 10:49:20|536.01|533.61|535.63|533.23|536.01|533.61|535.63|533.23|0
1656586170000|2022-06-30 10:49:30|535.73|533.33|535.63|533.23|535.73|533.33|535.63|533.23|0
1656586190000|2022-06-30 10:49:50|535.82|533.42|536.01|533.61|536.01|533.61|535.82|533.42|0
1656586200000|2022-06-30 10:50:00|536.21|533.81|536.4|534|536.4|534|536.21|533.81|0
1656586210000|2022-06-30 10:50:10|536.31|533.91|536.4|534|536.4|534|536.21|533.81|0
1656586230000|2022-06-30 10:50:30|536.5|534.1|536.31|533.91|536.5|534.1|536.21|533.81|0
1656586240000|2022-06-30 10:50:40|536.01|533.61|535.82|533.42|536.01|533.61|535.82|533.42|0
1656586250000|2022-06-30 10:50:50|535.92|533.52|535.73|533.33|535.92|533.52|535.73|533.33|0
1656586260000|2022-06-30 10:51:00|535.82|533.42|536.11|533.71|536.21|533.81|535.82|533.42|0
1656586270000|2022-06-30 10:51:10|535.82|533.42|535.24|532.84|535.82|533.42|535.24|532.84|0
1656586280000|2022-06-30 10:51:20|535.63|533.23|535.34|532.94|535.63|533.23|535.34|532.94|0
1656586290000|2022-06-30 10:51:30|535.24|532.84|535.63|533.23|535.63|533.23|535.24|532.84|0
1656586300000|2022-06-30 10:51:40|535.73|533.33|535.73|533.33|535.73|533.33|535.73|533.33|0
1656586320000|2022-06-30 10:52:00|535.82|533.42|535.63|533.23|535.82|533.42|535.43|533.03|0
1656586330000|2022-06-30 10:52:10|535.43|533.03|535.15|532.75|535.43|533.03|535.15|532.75|0
1656586340000|2022-06-30 10:52:20|535.05|532.65|534.95|532.55|535.05|532.65|534.95|532.55|0
1656586350000|2022-06-30 10:52:30|535.05|532.65|535.05|532.65|535.15|532.75|534.95|532.55|0
1656586360000|2022-06-30 10:52:40|534.76|532.36|534.76|532.36|534.76|532.36|534.76|532.36|0
1656586370000|2022-06-30 10:52:50|534.66|532.26|534.76|532.36|534.76|532.36|534.66|532.26|0
1656586380000|2022-06-30 10:53:00|534.46|532.06|534.76|532.36|534.76|532.36|534.46|532.06|0
1656586390000|2022-06-30 10:53:10|534.66|532.26|534.66|532.26|534.66|532.26|534.66|532.26|0
1656586400000|2022-06-30 10:53:20|534.57|532.17|534.57|532.17|534.57|532.17|534.46|532.06|0
1656586410000|2022-06-30 10:53:30|534.46|532.06|534.46|532.06|534.46|532.06|534.46|532.06|0
1656586420000|2022-06-30 10:53:40|534.57|532.17|534.46|532.06|534.57|532.17|534.46|532.06|0
1656586430000|2022-06-30 10:53:50|534.27|531.87|534.37|531.97|534.37|531.97|534.27|531.87|0
1656586440000|2022-06-30 10:54:00|534.46|532.06|534.66|532.26|534.66|532.26|534.46|532.06|0
1656586450000|2022-06-30 10:54:10|534.46|532.06|534.08|531.68|534.46|532.06|534.08|531.68|0
1656586460000|2022-06-30 10:54:20|533.98|531.58|533.98|531.58|533.98|531.58|533.98|531.58|0
1656586470000|2022-06-30 10:54:30|534.08|531.68|534.08|531.68|534.08|531.68|533.98|531.58|0
1656586480000|2022-06-30 10:54:40|533.88|531.48|533.69|531.29|533.88|531.48|533.69|531.29|0
1656586490000|2022-06-30 10:54:50|533.6|531.2|533.5|531.1|533.6|531.2|533.3|530.9|0
1656586500000|2022-06-30 10:55:00|533.4|531|533.5|531.1|533.5|531.1|533.4|531|0
1656586510000|2022-06-30 10:55:10|533.4|531|533.3|530.9|533.5|531.1|533.3|530.9|0
1656586520000|2022-06-30 10:55:20|533.5|531.1|533.11|530.71|533.5|531.1|533.11|530.71|0
1656586530000|2022-06-30 10:55:30|533.21|530.81|533.11|530.71|533.3|530.9|533.11|530.71|0
1656586540000|2022-06-30 10:55:40|532.92|530.52|532.53|530.13|532.92|530.52|532.53|530.13|0
1656586560000|2022-06-30 10:56:00|532.34|529.94|532.15|529.75|532.34|529.94|532.15|529.75|0
1656586570000|2022-06-30 10:56:10|532.25|529.85|532.53|530.13|532.53|530.13|532.25|529.85|0
1656586580000|2022-06-30 10:56:20|532.15|529.75|532.15|529.75|532.44|530.04|532.15|529.75|0
1656586590000|2022-06-30 10:56:30|532.34|529.94|532.34|529.94|532.34|529.94|532.34|529.94|0
1656586610000|2022-06-30 10:56:50|532.25|529.85|532.25|529.85|532.25|529.85|532.25|529.85|0
1656586620000|2022-06-30 10:57:00|532.15|529.75|531.95|529.55|532.44|530.04|531.95|529.55|0
1656586630000|2022-06-30 10:57:10|532.14|529.74|532.14|529.74|532.14|529.74|532.14|529.74|0
1656586640000|2022-06-30 10:57:20|531.95|529.55|531.76|529.36|531.95|529.55|531.76|529.36|0
1656586650000|2022-06-30 10:57:30|531.95|529.55|531.76|529.36|531.95|529.55|531.76|529.36|0
1656586660000|2022-06-30 10:57:40|531.67|529.27|531.67|529.27|531.67|529.27|531.67|529.27|0
1656586670000|2022-06-30 10:57:50|531.57|529.17|531.37|528.97|531.57|529.17|531.37|528.97|0
1656586680000|2022-06-30 10:58:00|531.76|529.36|531.76|529.36|531.95|529.55|531.76|529.36|0
1656586690000|2022-06-30 10:58:10|531.86|529.46|531.86|529.46|531.95|529.55|531.86|529.46|0
1656586700000|2022-06-30 10:58:20|531.76|529.36|531.18|528.78|531.76|529.36|531.18|528.78|0
1656586710000|2022-06-30 10:58:30|531.37|528.97|531.76|529.36|531.76|529.36|531.37|528.97|0
1656586720000|2022-06-30 10:58:40|531.57|529.17|531.57|529.17|531.67|529.27|531.57|529.17|0
1656586730000|2022-06-30 10:58:50|531.76|529.36|531.95|529.55|531.95|529.55|531.76|529.36|0
1656586740000|2022-06-30 10:59:00|532.34|529.94|532.44|530.04|532.53|530.13|532.34|529.94|0
1656586750000|2022-06-30 10:59:10|532.34|529.94|532.63|530.23|532.72|530.32|532.34|529.94|0
1656586760000|2022-06-30 10:59:20|532.72|530.32|532.72|530.32|532.72|530.32|532.72|530.32|0
1656586770000|2022-06-30 10:59:30|532.24|529.84|532.24|529.84|532.24|529.84|532.24|529.84|0
1656586780000|2022-06-30 10:59:40|532.34|529.94|532.14|529.74|532.53|530.13|532.14|529.74|0
1656586790000|2022-06-30 10:59:50|532.05|529.65|531.76|529.36|532.05|529.65|531.76|529.36|0
1656586800000|2022-06-30 11:00:00|531.37|528.97|531.67|529.27|531.67|529.27|531.37|528.97|0
1656586810000|2022-06-30 11:00:10|531.47|529.07|531.57|529.17|531.57|529.17|531.47|529.07|0
1656586820000|2022-06-30 11:00:20|531.37|528.97|531.47|529.07|531.47|529.07|531.37|528.97|0
1656586830000|2022-06-30 11:00:30|531.37|528.97|531.56|529.16|531.56|529.16|531.37|528.97|0
1656586840000|2022-06-30 11:00:40|531.37|528.97|531.67|529.27|531.67|529.27|531.18|528.78|0
1656586850000|2022-06-30 11:00:50|531.56|529.16|531.95|529.55|531.95|529.55|531.56|529.16|0
1656586860000|2022-06-30 11:01:00|532.14|529.74|532.63|530.23|532.63|530.23|532.05|529.65|0
1656586870000|2022-06-30 11:01:10|532.24|529.84|532.63|530.23|532.63|530.23|532.24|529.84|0
1656586880000|2022-06-30 11:01:20|532.72|530.32|532.72|530.32|532.72|530.32|532.72|530.32|0
1656586890000|2022-06-30 11:01:30|532.92|530.52|532.72|530.32|532.92|530.52|532.72|530.32|0
1656586900000|2022-06-30 11:01:40|532.92|530.52|532.63|530.23|532.92|530.52|532.63|530.23|0
1656586910000|2022-06-30 11:01:50|532.92|530.52|532.82|530.42|532.92|530.52|532.82|530.42|0
1656586920000|2022-06-30 11:02:00|532.72|530.32|532.82|530.42|532.92|530.52|532.72|530.32|0
1656586930000|2022-06-30 11:02:10|532.72|530.32|532.92|530.52|532.92|530.52|532.72|530.32|0
1656586940000|2022-06-30 11:02:20|533.11|530.71|533.98|531.58|533.98|531.58|533.11|530.71|0
1656586950000|2022-06-30 11:02:30|534.37|531.97|534.27|531.87|534.37|531.97|534.07|531.67|0
1656586960000|2022-06-30 11:02:40|534.46|532.06|534.37|531.97|534.46|532.06|534.37|531.97|0
1656586970000|2022-06-30 11:02:50|534.46|532.06|534.66|532.26|534.66|532.26|534.46|532.06|0
1656586980000|2022-06-30 11:03:00|534.95|532.55|535.04|532.64|535.04|532.64|534.65|532.25|0
1656586990000|2022-06-30 11:03:10|535.24|532.84|534.85|532.45|535.24|532.84|534.85|532.45|0
1656587000000|2022-06-30 11:03:20|534.56|532.16|533.98|531.58|534.56|532.16|533.98|531.58|0
1656587010000|2022-06-30 11:03:30|533.88|531.48|534.18|531.78|534.18|531.78|533.88|531.48|0
1656587020000|2022-06-30 11:03:40|534.27|531.87|534.76|532.36|534.76|532.36|534.27|531.87|0
1656587030000|2022-06-30 11:03:50|534.65|532.25|534.95|532.55|534.95|532.55|534.65|532.25|0
1656587040000|2022-06-30 11:04:00|534.85|532.45|534.95|532.55|535.04|532.64|534.85|532.45|0
1656587050000|2022-06-30 11:04:10|534.65|532.25|534.46|532.06|534.65|532.25|534.46|532.06|0
1656587060000|2022-06-30 11:04:20|534.27|531.87|534.65|532.25|534.65|532.25|534.27|531.87|0
1656587070000|2022-06-30 11:04:30|534.46|532.06|534.46|532.06|534.46|532.06|534.27|531.87|0
1656587080000|2022-06-30 11:04:40|534.37|531.97|534.65|532.25|534.65|532.25|534.37|531.97|0
1656587090000|2022-06-30 11:04:50|534.56|532.16|534.46|532.06|534.56|532.16|534.46|532.06|0
1656587100000|2022-06-30 11:05:00|534.65|532.25|534.85|532.45|534.85|532.45|534.56|532.16|0
1656587110000|2022-06-30 11:05:10|534.65|532.25|534.65|532.25|534.75|532.35|534.46|532.06|0
1656587120000|2022-06-30 11:05:20|534.85|532.45|534.75|532.35|534.85|532.45|534.75|532.35|0
1656587130000|2022-06-30 11:05:30|534.37|531.97|534.65|532.25|534.65|532.25|534.37|531.97|0
1656587140000|2022-06-30 11:05:40|534.46|532.06|534.27|531.87|534.46|532.06|534.27|531.87|0
1656587150000|2022-06-30 11:05:50|534.37|531.97|533.69|531.29|534.37|531.97|533.69|531.29|0
1656587160000|2022-06-30 11:06:00|533.88|531.48|533.88|531.48|534.07|531.67|533.88|531.48|0
1656587170000|2022-06-30 11:06:10|534.37|531.97|534.37|531.97|534.46|532.06|534.17|531.77|0
1656587180000|2022-06-30 11:06:20|533.88|531.48|533.98|531.58|534.07|531.67|533.88|531.48|0
1656587190000|2022-06-30 11:06:30|534.07|531.67|534.07|531.67|534.27|531.87|534.07|531.67|0
1656587200000|2022-06-30 11:06:40|534.17|531.77|534.07|531.67|534.27|531.87|534.07|531.67|0
1656587210000|2022-06-30 11:06:50|533.88|531.48|534.27|531.87|534.27|531.87|533.88|531.48|0
1656587220000|2022-06-30 11:07:00|534.46|532.06|534.46|532.06|534.46|532.06|534.27|531.87|0
1656587230000|2022-06-30 11:07:10|534.27|531.87|534.46|532.06|534.46|532.06|534.27|531.87|0
1656587240000|2022-06-30 11:07:20|534.07|531.67|533.88|531.48|534.07|531.67|533.88|531.48|0
1656587250000|2022-06-30 11:07:30|534.07|531.67|533.98|531.58|534.27|531.87|533.98|531.58|0
1656587260000|2022-06-30 11:07:40|533.88|531.48|533.69|531.29|533.88|531.48|533.69|531.29|0
1656587270000|2022-06-30 11:07:50|533.88|531.48|533.11|530.71|533.88|531.48|533.11|530.71|0
1656587280000|2022-06-30 11:08:00|533.59|531.19|532.91|530.51|533.59|531.19|532.91|530.51|0
1656587290000|2022-06-30 11:08:10|533.11|530.71|533.3|530.9|533.3|530.9|533.11|530.71|0
1656587300000|2022-06-30 11:08:20|533.4|531|533.4|531|533.4|531|533.4|531|0
1656587310000|2022-06-30 11:08:30|533.49|531.09|533.88|531.48|534.27|531.87|533.49|531.09|0
1656587320000|2022-06-30 11:08:40|533.69|531.29|533.88|531.48|534.07|531.67|533.69|531.29|0
1656587330000|2022-06-30 11:08:50|533.49|531.09|533.59|531.19|533.69|531.29|533.49|531.09|0
1656587340000|2022-06-30 11:09:00|533.49|531.09|533.49|531.09|533.69|531.29|533.49|531.09|0
1656587350000|2022-06-30 11:09:10|533.69|531.29|533.69|531.29|533.69|531.29|533.69|531.29|0
1656587360000|2022-06-30 11:09:20|533.88|531.48|533.3|530.9|533.88|531.48|533.3|530.9|0
1656587370000|2022-06-30 11:09:30|533.49|531.09|533.49|531.09|533.49|531.09|533.49|531.09|0
1656587380000|2022-06-30 11:09:40|533.3|530.9|533.21|530.81|533.3|530.9|533.21|530.81|0
1656587390000|2022-06-30 11:09:50|533.11|530.71|532.82|530.42|533.11|530.71|532.82|530.42|0
1656587400000|2022-06-30 11:10:00|532.72|530.32|532.14|529.74|532.72|530.32|532.14|529.74|0
1656587410000|2022-06-30 11:10:10|532.33|529.93|532.53|530.13|532.53|530.13|532.33|529.93|0
1656587420000|2022-06-30 11:10:20|532.33|529.93|532.33|529.93|532.33|529.93|532.33|529.93|0
1656587430000|2022-06-30 11:10:30|532.24|529.84|532.05|529.65|532.24|529.84|532.05|529.65|0
1656587440000|2022-06-30 11:10:40|532.14|529.74|532.72|530.32|532.72|530.32|532.14|529.74|0
1656587450000|2022-06-30 11:10:50|532.91|530.51|532.91|530.51|533.11|530.71|532.91|530.51|0
1656587460000|2022-06-30 11:11:00|533.11|530.71|532.91|530.51|533.11|530.71|532.91|530.51|0
1656587470000|2022-06-30 11:11:10|533.21|530.81|532.91|530.51|533.21|530.81|532.91|530.51|0
1656587480000|2022-06-30 11:11:20|532.72|530.32|532.91|530.51|532.91|530.51|532.72|530.32|0
1656587490000|2022-06-30 11:11:30|532.72|530.32|532.82|530.42|532.82|530.42|532.72|530.32|0
1656587500000|2022-06-30 11:11:40|532.63|530.23|532.72|530.32|532.82|530.42|532.63|530.23|0
1656587510000|2022-06-30 11:11:50|532.91|530.51|532.91|530.51|532.91|530.51|532.72|530.32|0
1656587520000|2022-06-30 11:12:00|533.01|530.61|533.01|530.61|533.01|530.61|533.01|530.61|0
1656587530000|2022-06-30 11:12:10|533.3|530.9|533.3|530.9|533.3|530.9|533.11|530.71|0
1656587540000|2022-06-30 11:12:20|533.11|530.71|533.11|530.71|533.11|530.71|533.11|530.71|0
1656587550000|2022-06-30 11:12:30|533.21|530.81|533.11|530.71|533.21|530.81|533.11|530.71|0
1656587560000|2022-06-30 11:12:40|533.01|530.61|533.11|530.71|533.11|530.71|532.91|530.51|0
1656587570000|2022-06-30 11:12:50|533.01|530.61|532.91|530.51|533.01|530.61|532.91|530.51|0
1656587580000|2022-06-30 11:13:00|533.11|530.71|532.72|530.32|533.11|530.71|532.72|530.32|0
1656587590000|2022-06-30 11:13:10|532.53|530.13|532.53|530.13|532.53|530.13|532.33|529.93|0
1656587600000|2022-06-30 11:13:20|532.14|529.74|532.24|529.84|532.43|530.03|532.14|529.74|0
1656587610000|2022-06-30 11:13:30|532.33|529.93|532.53|530.13|532.53|530.13|532.14|529.74|0
1656587620000|2022-06-30 11:13:40|532.33|529.93|532.33|529.93|532.43|530.03|532.33|529.93|0
1656587630000|2022-06-30 11:13:50|532.53|530.13|532.72|530.32|532.72|530.32|532.53|530.13|0
1656587640000|2022-06-30 11:14:00|532.91|530.51|533.1|530.7|533.1|530.7|532.91|530.51|0
1656587650000|2022-06-30 11:14:10|532.91|530.51|533.1|530.7|533.1|530.7|532.91|530.51|0
1656587660000|2022-06-30 11:14:20|532.91|530.51|532.91|530.51|532.91|530.51|532.91|530.51|0
1656587670000|2022-06-30 11:14:30|532.72|530.32|532.72|530.32|532.72|530.32|532.72|530.32|0
1656587680000|2022-06-30 11:14:40|532.33|529.93|532.14|529.74|532.33|529.93|532.14|529.74|0
1656587690000|2022-06-30 11:14:50|531.75|529.35|531.75|529.35|531.75|529.35|531.56|529.16|0
1656587700000|2022-06-30 11:15:00|531.66|529.26|531.95|529.55|531.95|529.55|531.66|529.26|0
1656587710000|2022-06-30 11:15:10|532.14|529.74|532.14|529.74|532.14|529.74|532.14|529.74|0
1656587720000|2022-06-30 11:15:20|531.95|529.55|532.14|529.74|532.14|529.74|531.95|529.55|0
1656587730000|2022-06-30 11:15:30|531.95|529.55|531.56|529.16|532.14|529.74|531.56|529.16|0
1656587740000|2022-06-30 11:15:40|531.66|529.26|531.75|529.35|531.75|529.35|531.66|529.26|0
1656587750000|2022-06-30 11:15:50|531.95|529.55|531.56|529.16|531.95|529.55|531.56|529.16|0
1656587760000|2022-06-30 11:16:00|531.66|529.26|531.56|529.16|531.75|529.35|531.56|529.16|0
1656587770000|2022-06-30 11:16:10|531.08|528.68|530.98|528.58|531.56|529.16|530.98|528.58|0
1656587790000|2022-06-30 11:16:30|531.08|528.68|531.37|528.97|531.37|528.97|531.08|528.68|0
1656587800000|2022-06-30 11:16:40|531.17|528.77|531.17|528.77|531.17|528.77|531.17|528.77|0
1656587810000|2022-06-30 11:16:50|531.75|529.35|532.24|529.84|532.24|529.84|531.75|529.35|0
1656587820000|2022-06-30 11:17:00|532.14|529.74|532.14|529.74|532.14|529.74|531.95|529.55|0
1656587830000|2022-06-30 11:17:10|532.33|529.93|532.33|529.93|532.33|529.93|532.33|529.93|0
1656587840000|2022-06-30 11:17:20|532.14|529.74|532.14|529.74|532.14|529.74|531.95|529.55|0
1656587850000|2022-06-30 11:17:30|531.95|529.55|531.95|529.55|531.95|529.55|531.95|529.55|0
1656587860000|2022-06-30 11:17:40|531.85|529.45|531.75|529.35|531.95|529.55|531.75|529.35|0
1656587870000|2022-06-30 11:17:50|531.95|529.55|532.52|530.12|532.52|530.12|531.95|529.55|0
1656587880000|2022-06-30 11:18:00|532.72|530.32|532.91|530.51|532.91|530.51|532.52|530.12|0
1656587890000|2022-06-30 11:18:10|533.1|530.7|533.49|531.09|533.49|531.09|533.1|530.7|0
1656587900000|2022-06-30 11:18:20|533.68|531.28|534.07|531.67|534.07|531.67|533.68|531.28|0
1656587920000|2022-06-30 11:18:40|533.98|531.58|533.68|531.28|534.07|531.67|533.68|531.28|0
1656587930000|2022-06-30 11:18:50|533.49|531.09|533.49|531.09|533.49|531.09|533.49|531.09|0
1656587940000|2022-06-30 11:19:00|533.4|531|533.49|531.09|533.49|531.09|533.3|530.9|0
1656587950000|2022-06-30 11:19:10|533.3|530.9|533.49|531.09|533.49|531.09|533.3|530.9|0
1656587960000|2022-06-30 11:19:20|533.4|531|533.4|531|533.4|531|533.2|530.8|0
1656587970000|2022-06-30 11:19:30|533.68|531.28|533.49|531.09|533.68|531.28|533.49|531.09|0
1656587980000|2022-06-30 11:19:40|533.3|530.9|533.49|531.09|533.68|531.28|533.3|530.9|0
1656587990000|2022-06-30 11:19:50|533.1|530.7|532.91|530.51|533.1|530.7|532.91|530.51|0
1656588000000|2022-06-30 11:20:00|533.1|530.7|533.49|531.09|533.49|531.09|533.1|530.7|0
1656588010000|2022-06-30 11:20:10|533.1|530.7|532.82|530.42|533.1|530.7|532.82|530.42|0
1656588020000|2022-06-30 11:20:20|532.91|530.51|532.62|530.22|532.91|530.51|532.62|530.22|0
1656588030000|2022-06-30 11:20:30|532.33|529.93|532.52|530.12|532.52|530.12|532.33|529.93|0
1656588040000|2022-06-30 11:20:40|532.43|530.03|532.33|529.93|532.43|530.03|532.33|529.93|0
1656588050000|2022-06-30 11:20:50|532.52|530.12|532.43|530.03|532.52|530.12|532.43|530.03|0
1656588060000|2022-06-30 11:21:00|532.33|529.93|532.04|529.64|532.52|530.12|532.04|529.64|0
1656588070000|2022-06-30 11:21:10|532.52|530.12|532.52|530.12|532.52|530.12|532.33|529.93|0
1656588080000|2022-06-30 11:21:20|532.14|529.74|532.62|530.22|532.62|530.22|532.14|529.74|0
1656588090000|2022-06-30 11:21:30|532.91|530.51|533.3|530.9|533.3|530.9|532.91|530.51|0
1656588100000|2022-06-30 11:21:40|532.91|530.51|532.52|530.12|532.91|530.51|532.52|530.12|0
1656588110000|2022-06-30 11:21:50|532.72|530.32|532.72|530.32|532.72|530.32|532.52|530.12|0
1656588120000|2022-06-30 11:22:00|532.52|530.12|533.3|530.9|533.3|530.9|532.52|530.12|0
1656588130000|2022-06-30 11:22:10|533.1|530.7|532.91|530.51|533.1|530.7|532.91|530.51|0
1656588140000|2022-06-30 11:22:20|533.1|530.7|533.01|530.61|533.1|530.7|533.01|530.61|0
1656588150000|2022-06-30 11:22:30|533.1|530.7|533.1|530.7|533.1|530.7|532.82|530.42|0
1656588160000|2022-06-30 11:22:40|533.01|530.61|533.3|530.9|533.3|530.9|532.91|530.51|0
1656588180000|2022-06-30 11:23:00|533.29|530.89|533.49|531.09|533.49|531.09|533.1|530.7|0
1656588190000|2022-06-30 11:23:10|532.91|530.51|533.29|530.89|533.29|530.89|532.91|530.51|0
1656588220000|2022-06-30 11:23:40|533.2|530.8|533.1|530.7|533.2|530.8|533.1|530.7|0
1656588230000|2022-06-30 11:23:50|532.91|530.51|532.91|530.51|532.91|530.51|532.91|530.51|0
1656588240000|2022-06-30 11:24:00|533.1|530.7|533.29|530.89|533.29|530.89|533.1|530.7|0
1656588250000|2022-06-30 11:24:10|533.1|530.7|533.2|530.8|533.2|530.8|532.91|530.51|0
1656588260000|2022-06-30 11:24:20|533.1|530.7|533.1|530.7|533.1|530.7|532.91|530.51|0
1656588270000|2022-06-30 11:24:30|532.72|530.32|532.91|530.51|532.91|530.51|532.72|530.32|0
1656588280000|2022-06-30 11:24:40|533.1|530.7|532.71|530.31|533.1|530.7|532.71|530.31|0
1656588290000|2022-06-30 11:24:50|532.82|530.42|532.71|530.31|532.82|530.42|532.71|530.31|0
1656588300000|2022-06-30 11:25:00|532.82|530.42|532.91|530.51|533.1|530.7|532.82|530.42|0
1656588310000|2022-06-30 11:25:10|532.71|530.31|532.82|530.42|532.91|530.51|532.71|530.31|0
1656588320000|2022-06-30 11:25:20|532.91|530.51|533.29|530.89|533.29|530.89|532.91|530.51|0
1656588330000|2022-06-30 11:25:30|533.68|531.28|533.1|530.7|533.68|531.28|533.1|530.7|0
1656588340000|2022-06-30 11:25:40|533.29|530.89|533.2|530.8|533.29|530.89|533.1|530.7|0
1656588350000|2022-06-30 11:25:50|533.29|530.89|533.1|530.7|533.49|531.09|533.1|530.7|0
1656588360000|2022-06-30 11:26:00|533.2|530.8|533.01|530.61|533.2|530.8|532.71|530.31|0
1656588370000|2022-06-30 11:26:10|532.81|530.41|532.52|530.12|532.81|530.41|532.52|530.12|0
1656588380000|2022-06-30 11:26:20|532.43|530.03|532.33|529.93|532.43|530.03|532.33|529.93|0
1656588390000|2022-06-30 11:26:30|532.14|529.74|531.94|529.54|532.14|529.74|531.94|529.54|0
1656588400000|2022-06-30 11:26:40|532.04|529.64|532.14|529.74|532.14|529.74|531.94|529.54|0
1656588410000|2022-06-30 11:26:50|531.94|529.54|531.94|529.54|532.04|529.64|531.94|529.54|0
1656588420000|2022-06-30 11:27:00|531.75|529.35|531.56|529.16|531.75|529.35|531.56|529.16|0
1656588430000|2022-06-30 11:27:10|531.75|529.35|531.36|528.96|531.75|529.35|531.36|528.96|0
1656588440000|2022-06-30 11:27:20|531.17|528.77|531.17|528.77|531.17|528.77|531.17|528.77|0
1656588450000|2022-06-30 11:27:30|531.56|529.16|531.56|529.16|531.56|529.16|531.56|529.16|0
1656588460000|2022-06-30 11:27:40|531.46|529.06|531.75|529.35|531.75|529.35|531.46|529.06|0
1656588470000|2022-06-30 11:27:50|531.46|529.06|531.27|528.87|531.46|529.06|531.27|528.87|0
1656588480000|2022-06-30 11:28:00|531.17|528.77|530.78|528.38|531.17|528.77|530.78|528.38|0
1656588490000|2022-06-30 11:28:10|530.59|528.19|530.59|528.19|530.69|528.29|530.59|528.19|0
1656588500000|2022-06-30 11:28:20|530.69|528.29|530.78|528.38|530.78|528.38|530.69|528.29|0
1656588510000|2022-06-30 11:28:30|530.98|528.58|531.27|528.87|531.36|528.96|530.98|528.58|0
1656588520000|2022-06-30 11:28:40|531.17|528.77|530.98|528.58|531.17|528.77|530.98|528.58|0
1656588530000|2022-06-30 11:28:50|531.08|528.68|531.08|528.68|531.17|528.77|530.98|528.58|0
1656588540000|2022-06-30 11:29:00|530.78|528.38|530.98|528.58|531.17|528.77|530.78|528.38|0
1656588550000|2022-06-30 11:29:10|531.17|528.77|531.17|528.77|531.17|528.77|531.17|528.77|0
1656588560000|2022-06-30 11:29:20|531.36|528.96|531.36|528.96|531.36|528.96|531.36|528.96|0
1656588570000|2022-06-30 11:29:30|531.46|529.06|531.36|528.96|531.46|529.06|531.27|528.87|0
1656588580000|2022-06-30 11:29:40|531.17|528.77|531.08|528.68|531.17|528.77|530.98|528.58|0
1656588590000|2022-06-30 11:29:50|531.17|528.77|531.08|528.68|531.17|528.77|531.08|528.68|0
1656588600000|2022-06-30 11:30:00|531.56|529.16|531.75|529.35|531.75|529.35|531.56|529.16|0
1656588610000|2022-06-30 11:30:10|532.13|529.73|532.62|530.22|532.71|530.31|532.13|529.73|0
1656588620000|2022-06-30 11:30:20|532.52|530.12|532.13|529.73|532.52|530.12|532.13|529.73|0
1656588630000|2022-06-30 11:30:30|532.43|530.03|531.94|529.54|532.52|530.12|531.94|529.54|0
1656588640000|2022-06-30 11:30:40|532.13|529.73|532.52|530.12|532.52|530.12|532.13|529.73|0
1656588650000|2022-06-30 11:30:50|532.43|530.03|532.33|529.93|532.52|530.12|532.33|529.93|0
1656588660000|2022-06-30 11:31:00|532.52|530.12|532.71|530.31|532.71|530.31|532.43|530.03|0
1656588670000|2022-06-30 11:31:10|532.62|530.22|532.91|530.51|532.91|530.51|532.62|530.22|0
1656588680000|2022-06-30 11:31:20|533.39|530.99|533.39|530.99|533.39|530.99|533.29|530.89|0
1656588690000|2022-06-30 11:31:30|533.29|530.89|533.29|530.89|533.29|530.89|533.1|530.7|0
1656588700000|2022-06-30 11:31:40|533.1|530.7|533.29|530.89|533.29|530.89|533.1|530.7|0
1656588710000|2022-06-30 11:31:50|533.49|531.09|533.68|531.28|533.68|531.28|533.49|531.09|0
1656588720000|2022-06-30 11:32:00|533.78|531.38|534.07|531.67|534.26|531.86|533.78|531.38|0
1656588730000|2022-06-30 11:32:10|534.26|531.86|533.97|531.57|534.26|531.86|533.97|531.57|0
1656588740000|2022-06-30 11:32:20|534.26|531.86|535.23|532.83|535.23|532.83|534.26|531.86|0
1656588750000|2022-06-30 11:32:30|535.03|532.63|535.03|532.63|535.13|532.73|535.03|532.63|0
1656588760000|2022-06-30 11:32:40|535.23|532.83|535.71|533.31|535.71|533.31|535.13|532.73|0
1656588770000|2022-06-30 11:32:50|535.91|533.51|535.81|533.41|536|533.6|535.81|533.41|0
1656588780000|2022-06-30 11:33:00|536|533.6|536|533.6|536.1|533.7|536|533.6|0
1656588790000|2022-06-30 11:33:10|536.39|533.99|536.77|534.37|536.77|534.37|536.39|533.99|0
1656588800000|2022-06-30 11:33:20|536.68|534.28|536.19|533.79|536.68|534.28|536.19|533.79|0
1656588810000|2022-06-30 11:33:30|536.39|533.99|536|533.6|536.39|533.99|536|533.6|0
1656588820000|2022-06-30 11:33:40|535.91|533.51|535.61|533.21|535.91|533.51|535.61|533.21|0
1656588830000|2022-06-30 11:33:50|535.52|533.12|535.81|533.41|535.81|533.41|535.52|533.12|0
1656588840000|2022-06-30 11:34:00|535.61|533.21|535.42|533.02|535.81|533.41|535.42|533.02|0
1656588850000|2022-06-30 11:34:10|535.52|533.12|535.81|533.41|536|533.6|535.52|533.12|0
1656588860000|2022-06-30 11:34:20|535.42|533.02|535.61|533.21|535.61|533.21|535.42|533.02|0
1656588870000|2022-06-30 11:34:30|535.81|533.41|536.39|533.99|536.39|533.99|535.61|533.21|0
1656588880000|2022-06-30 11:34:40|536.19|533.79|536.29|533.89|536.29|533.89|536.19|533.79|0
1656588890000|2022-06-30 11:34:50|536.39|533.99|536.58|534.18|536.58|534.18|536.39|533.99|0
1656588900000|2022-06-30 11:35:00|536.77|534.37|536.77|534.37|536.97|534.57|536.77|534.37|0
1656588910000|2022-06-30 11:35:10|536.87|534.47|536.68|534.28|536.87|534.47|536.68|534.28|0
1656588920000|2022-06-30 11:35:20|536.58|534.18|536|533.6|536.58|534.18|536|533.6|0
1656588930000|2022-06-30 11:35:30|536.19|533.79|536.19|533.79|536.39|533.99|536.19|533.79|0
1656588940000|2022-06-30 11:35:40|536.58|534.18|536.39|533.99|536.58|534.18|536.39|533.99|0
1656588960000|2022-06-30 11:36:00|536.87|534.47|537.16|534.76|537.16|534.76|536.87|534.47|0
1656588970000|2022-06-30 11:36:10|537.26|534.86|537.35|534.95|537.55|535.15|537.26|534.86|0
1656588980000|2022-06-30 11:36:20|537.26|534.86|537.07|534.67|537.26|534.86|537.07|534.67|0
1656588990000|2022-06-30 11:36:30|537.16|534.76|537.16|534.76|537.16|534.76|536.97|534.57|0
1656589000000|2022-06-30 11:36:40|537.35|534.95|537.35|534.95|537.55|535.15|537.35|534.95|0
1656589010000|2022-06-30 11:36:50|537.45|535.05|537.74|535.34|537.74|535.34|537.45|535.05|0
1656589020000|2022-06-30 11:37:00|538.51|536.11|538.32|535.92|538.51|536.11|538.23|535.83|0
1656589030000|2022-06-30 11:37:10|538.23|535.83|537.93|535.53|538.23|535.83|537.93|535.53|0
1656589040000|2022-06-30 11:37:20|537.55|535.15|537.93|535.53|538.32|535.92|537.55|535.15|0
1656589050000|2022-06-30 11:37:30|537.74|535.34|538.71|536.31|538.71|536.31|537.74|535.34|0
1656589060000|2022-06-30 11:37:40|538.51|536.11|538.51|536.11|538.71|536.31|538.51|536.11|0
1656589070000|2022-06-30 11:37:50|538.71|536.31|538.61|536.21|538.71|536.31|538.51|536.11|0
1656589080000|2022-06-30 11:38:00|538.71|536.31|538.9|536.5|538.9|536.5|538.71|536.31|0
1656589090000|2022-06-30 11:38:10|538.71|536.31|538.32|535.92|538.71|536.31|538.32|535.92|0
1656589100000|2022-06-30 11:38:20|538.51|536.11|538.51|536.11|538.61|536.21|538.51|536.11|0
1656589110000|2022-06-30 11:38:30|538.71|536.31|538.51|536.11|538.71|536.31|538.51|536.11|0
1656589120000|2022-06-30 11:38:40|538.71|536.31|538.71|536.31|538.71|536.31|538.71|536.31|0
1656589130000|2022-06-30 11:38:50|539|536.6|539|536.6|539|536.6|539|536.6|0
1656589140000|2022-06-30 11:39:00|539.09|536.69|538.9|536.5|539.09|536.69|538.9|536.5|0
1656589150000|2022-06-30 11:39:10|539|536.6|538.71|536.31|539.09|536.69|538.71|536.31|0
1656589160000|2022-06-30 11:39:20|538.13|535.73|538.13|535.73|538.32|535.92|538.13|535.73|0
1656589170000|2022-06-30 11:39:30|538.51|536.11|538.51|536.11|538.51|536.11|538.51|536.11|0
1656589180000|2022-06-30 11:39:40|538.71|536.31|538.9|536.5|538.9|536.5|538.71|536.31|0
1656589190000|2022-06-30 11:39:50|538.51|536.11|538.51|536.11|538.51|536.11|538.51|536.11|0
1656589200000|2022-06-30 11:40:00|538.71|536.31|538.71|536.31|538.71|536.31|538.71|536.31|0
1656589210000|2022-06-30 11:40:10|539.09|536.69|539.09|536.69|539.09|536.69|539.09|536.69|0
1656589220000|2022-06-30 11:40:20|538.9|536.5|538.9|536.5|538.9|536.5|538.9|536.5|0
1656589230000|2022-06-30 11:40:30|539.09|536.69|538.9|536.5|539.09|536.69|538.9|536.5|0
1656589240000|2022-06-30 11:40:40|539|536.6|539|536.6|539.09|536.69|539|536.6|0
1656589250000|2022-06-30 11:40:50|538.9|536.5|539.19|536.79|539.19|536.79|538.9|536.5|0
1656589260000|2022-06-30 11:41:00|538.9|536.5|539.09|536.69|539.09|536.69|538.9|536.5|0
1656589270000|2022-06-30 11:41:10|539.68|537.28|539.87|537.47|539.87|537.47|539.68|537.28|0
1656589280000|2022-06-30 11:41:20|539.68|537.28|539.68|537.28|539.68|537.28|539.48|537.08|0
1656589290000|2022-06-30 11:41:30|539.78|537.38|539.29|536.89|539.78|537.38|539.29|536.89|0
1656589300000|2022-06-30 11:41:40|539.09|536.69|539.29|536.89|539.29|536.89|539.09|536.69|0
1656589310000|2022-06-30 11:41:50|539.09|536.69|539.29|536.89|539.29|536.89|539.09|536.69|0
1656589320000|2022-06-30 11:42:00|539.48|537.08|539.09|536.69|539.48|537.08|539.09|536.69|0
1656589330000|2022-06-30 11:42:10|538.71|536.31|539.29|536.89|539.29|536.89|538.71|536.31|0
1656589340000|2022-06-30 11:42:20|539.09|536.69|539.09|536.69|539.19|536.79|539.09|536.69|0
1656589350000|2022-06-30 11:42:30|539.29|536.89|539|536.6|539.29|536.89|539|536.6|0
1656589360000|2022-06-30 11:42:40|538.71|536.31|538.61|536.21|538.71|536.31|538.51|536.11|0
1656589370000|2022-06-30 11:42:50|538.51|536.11|538.51|536.11|538.71|536.31|538.51|536.11|0
1656589380000|2022-06-30 11:43:00|538.61|536.21|538.51|536.11|538.61|536.21|538.51|536.11|0
1656589390000|2022-06-30 11:43:10|538.9|536.5|538.51|536.11|538.9|536.5|538.51|536.11|0
1656589400000|2022-06-30 11:43:20|538.42|536.02|538.42|536.02|538.42|536.02|538.42|536.02|0
1656589410000|2022-06-30 11:43:30|538.51|536.11|538.12|535.72|538.51|536.11|538.12|535.72|0
1656589420000|2022-06-30 11:43:40|538.03|535.63|537.74|535.34|538.03|535.63|537.74|535.34|0
1656589430000|2022-06-30 11:43:50|537.93|535.53|537.93|535.53|537.93|535.53|537.93|535.53|0
1656589440000|2022-06-30 11:44:00|537.74|535.34|537.35|534.95|537.74|535.34|537.35|534.95|0
1656589450000|2022-06-30 11:44:10|537.16|534.76|537.26|534.86|537.35|534.95|537.16|534.76|0
1656589460000|2022-06-30 11:44:20|537.35|534.95|537.74|535.34|537.84|535.44|537.35|534.95|0
1656589470000|2022-06-30 11:44:30|537.54|535.14|537.35|534.95|537.54|535.14|537.35|534.95|0
1656589480000|2022-06-30 11:44:40|537.54|535.14|537.54|535.14|537.54|535.14|537.54|535.14|0
1656589490000|2022-06-30 11:44:50|538.12|535.72|537.93|535.53|538.12|535.72|537.93|535.53|0
1656589500000|2022-06-30 11:45:00|537.84|535.44|538.12|535.72|538.12|535.72|537.84|535.44|0
1656589510000|2022-06-30 11:45:10|538.03|535.63|537.93|535.53|538.12|535.72|537.93|535.53|0
1656589520000|2022-06-30 11:45:20|538.12|535.72|538.12|535.72|538.12|535.72|537.93|535.53|0
1656589530000|2022-06-30 11:45:30|538.22|535.82|539.19|536.79|539.19|536.79|538.22|535.82|0
1656589540000|2022-06-30 11:45:40|539.29|536.89|539.48|537.08|539.67|537.27|539.29|536.89|0
1656589550000|2022-06-30 11:45:50|539.67|537.27|539.48|537.08|539.67|537.27|539.48|537.08|0
1656589560000|2022-06-30 11:46:00|540.06|537.66|540.06|537.66|540.06|537.66|539.87|537.47|0
1656589570000|2022-06-30 11:46:10|539.87|537.47|539.87|537.47|539.87|537.47|539.67|537.27|0
1656589580000|2022-06-30 11:46:20|539.67|537.27|539.67|537.27|539.87|537.47|539.67|537.27|0
1656589590000|2022-06-30 11:46:30|539.87|537.47|539.48|537.08|539.87|537.47|539.29|536.89|0
1656589600000|2022-06-30 11:46:40|539.67|537.27|539.67|537.27|539.67|537.27|539.67|537.27|0
1656589610000|2022-06-30 11:46:50|539.58|537.18|539.48|537.08|539.58|537.18|539.48|537.08|0
1656589620000|2022-06-30 11:47:00|539.29|536.89|538.9|536.5|539.29|536.89|538.9|536.5|0
1656589630000|2022-06-30 11:47:10|539|536.6|539.19|536.79|539.19|536.79|539|536.6|0
1656589640000|2022-06-30 11:47:20|539.09|536.69|538.7|536.3|539.09|536.69|538.7|536.3|0
1656589650000|2022-06-30 11:47:30|538.81|536.41|538.51|536.11|538.81|536.41|538.51|536.11|0
1656589660000|2022-06-30 11:47:40|538.7|536.3|538.7|536.3|538.7|536.3|538.7|536.3|0
1656589670000|2022-06-30 11:47:50|538.51|536.11|538.7|536.3|538.7|536.3|538.51|536.11|0
1656589680000|2022-06-30 11:48:00|539.09|536.69|539.09|536.69|539.09|536.69|539.09|536.69|0
1656589690000|2022-06-30 11:48:10|538.9|536.5|538.7|536.3|539.09|536.69|538.7|536.3|0
1656589700000|2022-06-30 11:48:20|538.9|536.5|539.09|536.69|539.09|536.69|538.9|536.5|0
1656589710000|2022-06-30 11:48:30|539.29|536.89|539.87|537.47|539.87|537.47|539.29|536.89|0
1656589720000|2022-06-30 11:48:40|540.06|537.66|540.06|537.66|540.06|537.66|540.06|537.66|0
1656589730000|2022-06-30 11:48:50|540.16|537.76|540.06|537.66|540.16|537.76|540.06|537.66|0
1656589740000|2022-06-30 11:49:00|539.87|537.47|539.67|537.27|539.87|537.47|539.58|537.18|0
1656589750000|2022-06-30 11:49:10|539.58|537.18|539.48|537.08|539.58|537.18|539.48|537.08|0
1656589760000|2022-06-30 11:49:20|538.9|536.5|538.9|536.5|538.9|536.5|538.9|536.5|0
1656589770000|2022-06-30 11:49:30|538.8|536.4|538.51|536.11|538.8|536.4|538.51|536.11|0
1656589780000|2022-06-30 11:49:40|538.7|536.3|538.32|535.92|538.7|536.3|538.32|535.92|0
1656589790000|2022-06-30 11:49:50|538.51|536.11|538.51|536.11|538.51|536.11|538.51|536.11|0
1656589810000|2022-06-30 11:50:10|538.7|536.3|538.51|536.11|538.7|536.3|538.51|536.11|0
1656589820000|2022-06-30 11:50:20|538.42|536.02|538.51|536.11|538.51|536.11|538.32|535.92|0
1656589830000|2022-06-30 11:50:30|538.32|535.92|538.7|536.3|538.7|536.3|538.32|535.92|0
1656589840000|2022-06-30 11:50:40|538.9|536.5|538.9|536.5|538.9|536.5|538.9|536.5|0
1656589850000|2022-06-30 11:50:50|538.8|536.4|538.32|535.92|538.8|536.4|538.32|535.92|0
1656589860000|2022-06-30 11:51:00|538.9|536.5|538.9|536.5|538.9|536.5|538.9|536.5|0
1656589870000|2022-06-30 11:51:10|538.7|536.3|538.7|536.3|538.7|536.3|538.7|536.3|0
1656589880000|2022-06-30 11:51:20|539.09|536.69|538.7|536.3|539.09|536.69|538.7|536.3|0
1656589890000|2022-06-30 11:51:30|538.9|536.5|538.7|536.3|538.9|536.5|538.7|536.3|0
1656589900000|2022-06-30 11:51:40|539.09|536.69|538.9|536.5|539.09|536.69|538.7|536.3|0
1656589910000|2022-06-30 11:51:50|539.09|536.69|538.51|536.11|539.09|536.69|538.51|536.11|0
1656589920000|2022-06-30 11:52:00|538.7|536.3|538.61|536.21|538.7|536.3|538.61|536.21|0
1656589930000|2022-06-30 11:52:10|538.9|536.5|538.7|536.3|539|536.6|538.61|536.21|0
1656589940000|2022-06-30 11:52:20|538.61|536.21|538.51|536.11|538.61|536.21|538.32|535.92|0
1656589950000|2022-06-30 11:52:30|538.61|536.21|538.9|536.5|538.9|536.5|538.61|536.21|0
1656589960000|2022-06-30 11:52:40|538.32|535.92|538.32|535.92|538.51|536.11|538.32|535.92|0
1656589970000|2022-06-30 11:52:50|538.12|535.72|538.32|535.92|538.32|535.92|538.12|535.72|0
1656589980000|2022-06-30 11:53:00|538.12|535.72|538.7|536.3|538.7|536.3|538.12|535.72|0
1656589990000|2022-06-30 11:53:10|538.32|535.92|538.12|535.72|538.32|535.92|538.12|535.72|0
1656590010000|2022-06-30 11:53:30|537.93|535.53|537.93|535.53|537.93|535.53|537.83|535.43|0
1656590020000|2022-06-30 11:53:40|538.03|535.63|537.93|535.53|538.03|535.63|537.93|535.53|0
1656590030000|2022-06-30 11:53:50|537.54|535.14|537.54|535.14|537.64|535.24|537.54|535.14|0
1656590040000|2022-06-30 11:54:00|537.73|535.33|537.35|534.95|537.73|535.33|537.25|534.85|0
1656590050000|2022-06-30 11:54:10|537.45|535.05|537.35|534.95|537.45|535.05|537.35|534.95|0
1656590060000|2022-06-30 11:54:20|537.15|534.75|537.54|535.14|537.54|535.14|537.15|534.75|0
1656590070000|2022-06-30 11:54:30|537.35|534.95|537.35|534.95|537.35|534.95|537.15|534.75|0
1656590080000|2022-06-30 11:54:40|537.15|534.75|537.45|535.05|537.45|535.05|537.15|534.75|0
1656590090000|2022-06-30 11:54:50|537.35|534.95|537.35|534.95|537.35|534.95|537.35|534.95|0
1656590100000|2022-06-30 11:55:00|537.54|535.14|536.96|534.56|537.54|535.14|536.96|534.56|0
1656590110000|2022-06-30 11:55:10|536.57|534.17|536.57|534.17|536.57|534.17|536.57|534.17|0
1656590120000|2022-06-30 11:55:20|536.67|534.27|536.77|534.37|536.87|534.47|536.67|534.27|0
1656590130000|2022-06-30 11:55:30|536.87|534.47|536.96|534.56|536.96|534.56|536.87|534.47|0
1656590140000|2022-06-30 11:55:40|536.77|534.37|536.87|534.47|536.87|534.47|536.77|534.37|0
1656590150000|2022-06-30 11:55:50|536.77|534.37|536.57|534.17|536.77|534.37|536.48|534.08|0
1656590160000|2022-06-30 11:56:00|536.67|534.27|536.67|534.27|536.67|534.27|536.67|534.27|0
1656590170000|2022-06-30 11:56:10|536.77|534.37|537.06|534.66|537.06|534.66|536.77|534.37|0
1656590180000|2022-06-30 11:56:20|537.15|534.75|536.96|534.56|537.15|534.75|536.77|534.37|0
1656590190000|2022-06-30 11:56:30|537.15|534.75|536.57|534.17|537.15|534.75|536.57|534.17|0
1656590200000|2022-06-30 11:56:40|536.38|533.98|536.87|534.47|536.87|534.47|536.38|533.98|0
1656590210000|2022-06-30 11:56:50|536.96|534.56|536.96|534.56|536.96|534.56|536.96|534.56|0
1656590220000|2022-06-30 11:57:00|536.57|534.17|536.38|533.98|536.57|534.17|536.38|533.98|0
1656590230000|2022-06-30 11:57:10|536.57|534.17|536.77|534.37|536.77|534.37|536.57|534.17|0
1656590240000|2022-06-30 11:57:20|536.57|534.17|535.99|533.59|536.57|534.17|535.99|533.59|0
1656590250000|2022-06-30 11:57:30|536.19|533.79|536.19|533.79|536.19|533.79|535.99|533.59|0
1656590260000|2022-06-30 11:57:40|535.99|533.59|535.71|533.31|535.99|533.59|535.71|533.31|0
1656590270000|2022-06-30 11:57:50|535.61|533.21|535.8|533.4|535.8|533.4|535.61|533.21|0
1656590280000|2022-06-30 11:58:00|535.99|533.59|536.19|533.79|536.19|533.79|535.99|533.59|0
1656590290000|2022-06-30 11:58:10|536.38|533.98|536.19|533.79|536.38|533.98|536.19|533.79|0
1656590300000|2022-06-30 11:58:20|536.38|533.98|535.99|533.59|536.38|533.98|535.99|533.59|0
1656590310000|2022-06-30 11:58:30|536.18|533.78|536.18|533.78|536.18|533.78|535.99|533.59|0
1656590320000|2022-06-30 11:58:40|536.29|533.89|536.18|533.78|536.29|533.89|536.18|533.78|0
1656590330000|2022-06-30 11:58:50|536.38|533.98|536.38|533.98|536.57|534.17|536.38|533.98|0
1656590340000|2022-06-30 11:59:00|536.18|533.78|536.09|533.69|536.18|533.78|535.99|533.59|0
1656590350000|2022-06-30 11:59:10|535.99|533.59|536.09|533.69|536.18|533.78|535.99|533.59|0
1656590360000|2022-06-30 11:59:20|536.38|533.98|536.18|533.78|536.38|533.98|536.18|533.78|0
1656590370000|2022-06-30 11:59:30|535.99|533.59|535.99|533.59|536.18|533.78|535.99|533.59|0
1656590390000|2022-06-30 11:59:50|536.57|534.17|536.38|533.98|536.57|534.17|536.38|533.98|0
1656590400000|2022-06-30 12:00:00|536.48|534.08|536.67|534.27|536.67|534.27|536.38|533.98|0
1656590410000|2022-06-30 12:00:10|536.96|534.56|535.99|533.59|536.96|534.56|535.99|533.59|0
1656590420000|2022-06-30 12:00:20|535.8|533.4|535.6|533.2|535.99|533.59|535.6|533.2|0
1656590430000|2022-06-30 12:00:30|535.8|533.4|535.71|533.31|535.8|533.4|535.71|533.31|0
1656590440000|2022-06-30 12:00:40|535.8|533.4|535.7|533.3|535.99|533.59|535.7|533.3|0
1656590450000|2022-06-30 12:00:50|535.6|533.2|535.6|533.2|535.6|533.2|535.6|533.2|0
1656590460000|2022-06-30 12:01:00|535.8|533.4|536.18|533.78|536.38|533.98|535.8|533.4|0
1656590470000|2022-06-30 12:01:10|536.38|533.98|536.38|533.98|536.38|533.98|536.38|533.98|0
1656590480000|2022-06-30 12:01:20|536.57|534.17|536.96|534.56|537.15|534.75|536.57|534.17|0
1656590490000|2022-06-30 12:01:30|536.57|534.17|536.57|534.17|536.57|534.17|536.38|533.98|0
1656590500000|2022-06-30 12:01:40|536.76|534.36|536.57|534.17|536.76|534.36|536.57|534.17|0
1656590510000|2022-06-30 12:01:50|536.76|534.36|537.15|534.75|537.15|534.75|536.76|534.36|0
1656590520000|2022-06-30 12:02:00|536.96|534.56|536.76|534.36|536.96|534.56|536.76|534.36|0
1656590530000|2022-06-30 12:02:10|536.96|534.56|536.57|534.17|536.96|534.56|536.57|534.17|0
1656590540000|2022-06-30 12:02:20|536.76|534.36|536.18|533.78|536.86|534.46|536.18|533.78|0
1656590550000|2022-06-30 12:02:30|536.38|533.98|535.99|533.59|536.38|533.98|535.99|533.59|0
1656590560000|2022-06-30 12:02:40|535.6|533.2|535.41|533.01|535.7|533.3|535.41|533.01|0
1656590570000|2022-06-30 12:02:50|533.86|531.46|533.67|531.27|533.86|531.46|533.67|531.27|0
1656590580000|2022-06-30 12:03:00|533.47|531.07|533.58|531.18|533.58|531.18|533.47|531.07|0
1656590590000|2022-06-30 12:03:10|533.67|531.27|533.09|530.69|533.67|531.27|533.09|530.69|0
1656590600000|2022-06-30 12:03:20|533.28|530.88|533.09|530.69|533.47|531.07|533.09|530.69|0
1656590610000|2022-06-30 12:03:30|533.28|530.88|533.28|530.88|533.28|530.88|533.28|530.88|0
1656590620000|2022-06-30 12:03:40|533.09|530.69|532.89|530.49|533.28|530.88|532.89|530.49|0
1656590630000|2022-06-30 12:03:50|533.09|530.69|533.86|531.46|533.86|531.46|533.09|530.69|0
1656590640000|2022-06-30 12:04:00|533.47|531.07|533.67|531.27|533.86|531.46|533.47|531.07|0
1656590650000|2022-06-30 12:04:10|533.86|531.46|533.57|531.17|533.86|531.46|533.57|531.17|0
1656590660000|2022-06-30 12:04:20|533.67|531.27|533.77|531.37|533.77|531.37|533.67|531.27|0
1656590670000|2022-06-30 12:04:30|533.86|531.46|533.67|531.27|533.86|531.46|533.47|531.07|0
1656590680000|2022-06-30 12:04:40|533.47|531.07|533.67|531.27|533.67|531.27|533.47|531.07|0
1656590690000|2022-06-30 12:04:50|533.47|531.07|533.28|530.88|533.67|531.27|533.28|530.88|0
1656590700000|2022-06-30 12:05:00|533.09|530.69|533.28|530.88|533.28|530.88|533.09|530.69|0
1656590710000|2022-06-30 12:05:10|533.19|530.79|532.89|530.49|533.19|530.79|532.89|530.49|0
1656590720000|2022-06-30 12:05:20|533.09|530.69|533.28|530.88|533.28|530.88|533.09|530.69|0
1656590730000|2022-06-30 12:05:30|533.09|530.69|533.09|530.69|533.19|530.79|533.09|530.69|0
1656590740000|2022-06-30 12:05:40|533.28|530.88|533.28|530.88|533.28|530.88|533.28|530.88|0
1656590750000|2022-06-30 12:05:50|533.09|530.69|533.09|530.69|533.28|530.88|533.09|530.69|0
1656590760000|2022-06-30 12:06:00|533.47|531.07|533.47|531.07|533.47|531.07|533.38|530.98|0
1656590770000|2022-06-30 12:06:10|533.67|531.27|533.67|531.27|533.67|531.27|533.67|531.27|0
1656590780000|2022-06-30 12:06:20|533.77|531.37|533.67|531.27|533.77|531.37|533.67|531.27|0
1656590790000|2022-06-30 12:06:30|533.57|531.17|533.57|531.17|533.57|531.17|533.57|531.17|0
1656590800000|2022-06-30 12:06:40|533.47|531.07|533.67|531.27|533.67|531.27|533.47|531.07|0
1656590810000|2022-06-30 12:06:50|534.05|531.65|534.83|532.43|534.83|532.43|534.05|531.65|0
1656590820000|2022-06-30 12:07:00|534.64|532.24|534.35|531.95|534.64|532.24|534.35|531.95|0
1656590830000|2022-06-30 12:07:10|534.25|531.85|534.16|531.76|534.25|531.85|534.05|531.65|0
1656590840000|2022-06-30 12:07:20|534.05|531.65|534.05|531.65|534.05|531.65|534.05|531.65|0
1656590850000|2022-06-30 12:07:30|534.25|531.85|534.05|531.65|534.25|531.85|534.05|531.65|0
1656590860000|2022-06-30 12:07:40|534.25|531.85|534.05|531.65|534.25|531.85|534.05|531.65|0
1656590870000|2022-06-30 12:07:50|534.25|531.85|534.05|531.65|534.25|531.85|534.05|531.65|0
1656590880000|2022-06-30 12:08:00|534.25|531.85|534.05|531.65|534.25|531.85|534.05|531.65|0
1656590890000|2022-06-30 12:08:10|534.16|531.76|533.86|531.46|534.16|531.76|533.86|531.46|0
1656590900000|2022-06-30 12:08:20|534.05|531.65|533.86|531.46|534.05|531.65|533.86|531.46|0
1656590910000|2022-06-30 12:08:30|534.05|531.65|533.86|531.46|534.05|531.65|533.86|531.46|0
1656590920000|2022-06-30 12:08:40|534.05|531.65|534.44|532.04|534.44|532.04|534.05|531.65|0
1656590930000|2022-06-30 12:08:50|534.25|531.85|534.44|532.04|534.44|532.04|534.25|531.85|0
1656590940000|2022-06-30 12:09:00|534.15|531.75|534.44|532.04|534.44|532.04|534.05|531.65|0
1656590950000|2022-06-30 12:09:10|534.64|532.24|535.22|532.82|535.22|532.82|534.64|532.24|0
1656590960000|2022-06-30 12:09:20|535.02|532.62|534.54|532.14|535.22|532.82|534.54|532.14|0
1656590970000|2022-06-30 12:09:30|534.64|532.24|535.02|532.62|535.02|532.62|534.64|532.24|0
1656590980000|2022-06-30 12:09:40|534.83|532.43|535.22|532.82|535.22|532.82|534.83|532.43|0
1656590990000|2022-06-30 12:09:50|535.02|532.62|534.64|532.24|535.02|532.62|534.64|532.24|0
1656591000000|2022-06-30 12:10:00|534.44|532.04|534.44|532.04|534.44|532.04|534.44|532.04|0
1656591010000|2022-06-30 12:10:10|534.64|532.24|534.64|532.24|534.64|532.24|534.64|532.24|0
1656591020000|2022-06-30 12:10:20|534.25|531.85|534.44|532.04|534.64|532.24|534.25|531.85|0
1656591030000|2022-06-30 12:10:30|534.25|531.85|534.05|531.65|534.25|531.85|534.05|531.65|0
1656591040000|2022-06-30 12:10:40|534.25|531.85|534.25|531.85|534.25|531.85|534.25|531.85|0
1656591050000|2022-06-30 12:10:50|534.35|531.95|534.25|531.85|534.35|531.95|534.25|531.85|0
1656591060000|2022-06-30 12:11:00|534.44|532.04|534.63|532.23|534.63|532.23|534.44|532.04|0
1656591070000|2022-06-30 12:11:10|534.54|532.14|534.63|532.23|534.63|532.23|534.44|532.04|0
1656591080000|2022-06-30 12:11:20|533.86|531.46|533.86|531.46|533.86|531.46|533.86|531.46|0
1656591090000|2022-06-30 12:11:30|533.67|531.27|533.67|531.27|533.67|531.27|533.67|531.27|0
1656591100000|2022-06-30 12:11:40|533.77|531.37|533.67|531.27|533.77|531.37|533.47|531.07|0
1656591110000|2022-06-30 12:11:50|533.86|531.46|534.05|531.65|534.05|531.65|533.86|531.46|0
1656591120000|2022-06-30 12:12:00|534.25|531.85|534.05|531.65|534.25|531.85|533.86|531.46|0
1656591130000|2022-06-30 12:12:10|534.25|531.85|533.86|531.46|534.25|531.85|533.86|531.46|0
1656591140000|2022-06-30 12:12:20|534.05|531.65|533.86|531.46|534.05|531.65|533.86|531.46|0
1656591150000|2022-06-30 12:12:30|534.05|531.65|534.05|531.65|534.05|531.65|534.05|531.65|0
1656591160000|2022-06-30 12:12:40|533.86|531.46|534.25|531.85|534.25|531.85|533.86|531.46|0
1656591170000|2022-06-30 12:12:50|534.05|531.65|534.05|531.65|534.05|531.65|534.05|531.65|0
1656591180000|2022-06-30 12:13:00|533.96|531.56|533.86|531.46|533.96|531.56|533.67|531.27|0
1656591190000|2022-06-30 12:13:10|533.96|531.56|534.05|531.65|534.05|531.65|533.96|531.56|0
1656591200000|2022-06-30 12:13:20|533.66|531.26|533.86|531.46|533.86|531.46|533.66|531.26|0
1656591210000|2022-06-30 12:13:30|533.66|531.26|533.86|531.46|533.86|531.46|533.66|531.26|0
1656591220000|2022-06-30 12:13:40|533.66|531.26|533.66|531.26|533.66|531.26|533.66|531.26|0
1656591230000|2022-06-30 12:13:50|533.77|531.37|533.86|531.46|533.86|531.46|533.77|531.37|0
1656591240000|2022-06-30 12:14:00|533.66|531.26|533.86|531.46|533.86|531.46|533.66|531.26|0
1656591250000|2022-06-30 12:14:10|533.77|531.37|533.66|531.26|533.77|531.37|533.66|531.26|0
1656591260000|2022-06-30 12:14:20|533.28|530.88|533.28|530.88|533.28|530.88|533.28|530.88|0
1656591270000|2022-06-30 12:14:30|533.08|530.68|533.08|530.68|533.08|530.68|533.08|530.68|0
1656591280000|2022-06-30 12:14:40|533.47|531.07|533.47|531.07|533.47|531.07|533.28|530.88|0
1656591300000|2022-06-30 12:15:00|533.57|531.17|533.66|531.26|533.77|531.37|533.57|531.17|0
1656591310000|2022-06-30 12:15:10|533.28|530.88|533.28|530.88|533.38|530.98|533.28|530.88|0
1656591320000|2022-06-30 12:15:20|533.47|531.07|533.86|531.46|533.86|531.46|533.47|531.07|0
1656591330000|2022-06-30 12:15:30|534.05|531.65|534.05|531.65|534.05|531.65|534.05|531.65|0
1656591340000|2022-06-30 12:15:40|534.25|531.85|533.66|531.26|534.35|531.95|533.66|531.26|0
1656591350000|2022-06-30 12:15:50|534.05|531.65|533.86|531.46|534.05|531.65|533.86|531.46|0
1656591360000|2022-06-30 12:16:00|533.96|531.56|534.44|532.04|534.44|532.04|533.96|531.56|0
1656591370000|2022-06-30 12:16:10|534.05|531.65|533.86|531.46|534.15|531.75|533.86|531.46|0
1656591380000|2022-06-30 12:16:20|534.05|531.65|534.05|531.65|534.05|531.65|533.86|531.46|0
1656591390000|2022-06-30 12:16:30|534.44|532.04|534.44|532.04|534.44|532.04|534.44|532.04|0
1656591400000|2022-06-30 12:16:40|534.25|531.85|534.25|531.85|534.25|531.85|534.05|531.65|0
1656591420000|2022-06-30 12:17:00|534.05|531.65|533.86|531.46|534.05|531.65|533.66|531.26|0
1656591430000|2022-06-30 12:17:10|533.66|531.26|533.66|531.26|533.66|531.26|533.66|531.26|0
1656591440000|2022-06-30 12:17:20|533.86|531.46|533.86|531.46|533.86|531.46|533.86|531.46|0
1656591450000|2022-06-30 12:17:30|534.05|531.65|534.24|531.84|534.24|531.84|534.05|531.65|0
1656591460000|2022-06-30 12:17:40|534.35|531.95|534.05|531.65|534.35|531.95|534.05|531.65|0
1656591470000|2022-06-30 12:17:50|534.15|531.75|534.05|531.65|534.15|531.75|534.05|531.65|0
1656591480000|2022-06-30 12:18:00|534.24|531.84|534.44|532.04|534.44|532.04|534.24|531.84|0
1656591490000|2022-06-30 12:18:10|534.24|531.84|534.35|531.95|534.44|532.04|534.24|531.84|0
1656591500000|2022-06-30 12:18:20|534.24|531.84|533.86|531.46|534.24|531.84|533.86|531.46|0
1656591510000|2022-06-30 12:18:30|533.47|531.07|533.47|531.07|533.47|531.07|533.08|530.68|0
1656591520000|2022-06-30 12:18:40|533.38|530.98|533.28|530.88|533.38|530.98|533.08|530.68|0
1656591530000|2022-06-30 12:18:50|533.66|531.26|533.47|531.07|533.66|531.26|533.47|531.07|0
1656591540000|2022-06-30 12:19:00|533.66|531.26|533.47|531.07|533.66|531.26|533.47|531.07|0
1656591550000|2022-06-30 12:19:10|533.28|530.88|534.05|531.65|534.05|531.65|533.28|530.88|0
1656591560000|2022-06-30 12:19:20|534.15|531.75|534.44|532.04|534.44|532.04|534.15|531.75|0
1656591570000|2022-06-30 12:19:30|534.63|532.23|534.83|532.43|535.02|532.62|534.63|532.23|0
1656591580000|2022-06-30 12:19:40|534.63|532.23|534.63|532.23|534.63|532.23|534.63|532.23|0
1656591590000|2022-06-30 12:19:50|534.73|532.33|534.83|532.43|534.83|532.43|534.73|532.33|0
1656591600000|2022-06-30 12:20:00|534.93|532.53|535.21|532.81|535.21|532.81|534.93|532.53|0
1656591610000|2022-06-30 12:20:10|535.02|532.62|534.83|532.43|535.02|532.62|534.83|532.43|0
1656591620000|2022-06-30 12:20:20|534.63|532.23|534.83|532.43|534.83|532.43|534.63|532.23|0
1656591630000|2022-06-30 12:20:30|534.63|532.23|534.63|532.23|534.63|532.23|534.63|532.23|0
1656591650000|2022-06-30 12:20:50|534.44|532.04|534.63|532.23|534.63|532.23|534.44|532.04|0
1656591660000|2022-06-30 12:21:00|534.44|532.04|534.05|531.65|534.44|532.04|533.86|531.46|0
1656591670000|2022-06-30 12:21:10|533.86|531.46|533.66|531.26|533.86|531.46|533.66|531.26|0
1656591680000|2022-06-30 12:21:20|533.47|531.07|532.31|529.91|533.47|531.07|532.31|529.91|0
1656591690000|2022-06-30 12:21:30|532.11|529.71|532.11|529.71|532.11|529.71|531.92|529.52|0
1656591700000|2022-06-30 12:21:40|531.92|529.52|532.31|529.91|532.31|529.91|531.92|529.52|0
1656591710000|2022-06-30 12:21:50|533.47|531.07|534.44|532.04|534.63|532.23|533.47|531.07|0
1656591720000|2022-06-30 12:22:00|534.05|531.65|531.92|529.52|534.05|531.65|531.92|529.52|0
1656591730000|2022-06-30 12:22:10|531.15|528.75|531.53|529.13|531.53|529.13|530.95|528.55|0
1656591740000|2022-06-30 12:22:20|531.73|529.33|531.92|529.52|531.92|529.52|531.53|529.13|0
1656591750000|2022-06-30 12:22:30|532.31|529.91|532.89|530.49|532.89|530.49|532.31|529.91|0
1656591760000|2022-06-30 12:22:40|532.69|530.29|532.5|530.1|532.69|530.29|532.5|530.1|0
1656591770000|2022-06-30 12:22:50|532.89|530.49|532.89|530.49|532.89|530.49|532.69|530.29|0
1656591780000|2022-06-30 12:23:00|533.27|530.87|533.47|531.07|533.47|531.07|533.27|530.87|0
1656591790000|2022-06-30 12:23:10|533.27|530.87|533.08|530.68|533.27|530.87|533.08|530.68|0
1656591800000|2022-06-30 12:23:20|532.69|530.29|532.69|530.29|532.69|530.29|532.6|530.2|0
1656591810000|2022-06-30 12:23:30|532.5|530.1|532.31|529.91|532.5|530.1|531.92|529.52|0
1656591820000|2022-06-30 12:23:40|532.5|530.1|531.92|529.52|532.5|530.1|531.92|529.52|0
1656591830000|2022-06-30 12:23:50|531.73|529.33|531.92|529.52|531.92|529.52|531.53|529.13|0
1656591840000|2022-06-30 12:24:00|532.69|530.29|532.69|530.29|532.69|530.29|532.69|530.29|0
1656591850000|2022-06-30 12:24:10|532.5|530.1|530.95|528.55|532.5|530.1|530.95|528.55|0
1656591860000|2022-06-30 12:24:20|530.37|527.97|529.6|527.2|530.37|527.97|529.21|526.81|0
1656591870000|2022-06-30 12:24:30|530.37|527.97|530.37|527.97|530.37|527.97|530.37|527.97|0
1656591880000|2022-06-30 12:24:40|530.57|528.17|530.18|527.78|530.57|528.17|529.7|527.3|0
1656591890000|2022-06-30 12:24:50|529.99|527.59|530.28|527.88|530.28|527.88|529.99|527.59|0
1656591900000|2022-06-30 12:25:00|530.57|528.17|530.86|528.46|530.86|528.46|530.57|528.17|0
1656591910000|2022-06-30 12:25:10|530.95|528.55|530.76|528.36|530.95|528.55|530.57|528.17|0
1656591920000|2022-06-30 12:25:20|530.37|527.97|530.37|527.97|530.57|528.17|530.37|527.97|0
1656591930000|2022-06-30 12:25:30|530.28|527.88|529.79|527.39|530.28|527.88|529.79|527.39|0
1656591940000|2022-06-30 12:25:40|529.99|527.59|529.79|527.39|529.99|527.59|529.6|527.2|0
1656591950000|2022-06-30 12:25:50|529.99|527.59|529.51|527.11|529.99|527.59|529.51|527.11|0
1656591960000|2022-06-30 12:26:00|529.6|527.2|530.18|527.78|530.18|527.78|529.6|527.2|0
1656591970000|2022-06-30 12:26:10|529.99|527.59|530.57|528.17|530.57|528.17|529.99|527.59|0
1656591980000|2022-06-30 12:26:20|530.47|528.07|530.18|527.78|530.47|528.07|529.79|527.39|0
1656591990000|2022-06-30 12:26:30|529.99|527.59|529.79|527.39|529.99|527.59|529.79|527.39|0
1656592000000|2022-06-30 12:26:40|529.99|527.59|529.79|527.39|529.99|527.59|529.6|527.2|0
1656592010000|2022-06-30 12:26:50|529.7|527.3|529.79|527.39|529.79|527.39|529.7|527.3|0
1656592020000|2022-06-30 12:27:00|529.99|527.59|530.18|527.78|530.18|527.78|529.99|527.59|0
1656592030000|2022-06-30 12:27:10|530.56|528.16|530.76|528.36|530.76|528.36|530.56|528.16|0
1656592040000|2022-06-30 12:27:20|531.34|528.94|531.14|528.74|531.34|528.94|531.05|528.65|0
1656592050000|2022-06-30 12:27:30|531.34|528.94|531.05|528.65|531.34|528.94|531.05|528.65|0
1656592060000|2022-06-30 12:27:40|530.76|528.36|530.76|528.36|530.76|528.36|530.47|528.07|0
1656592070000|2022-06-30 12:27:50|530.56|528.16|530.47|528.07|530.56|528.16|530.37|527.97|0
1656592080000|2022-06-30 12:28:00|530.37|527.97|530.66|528.26|530.66|528.26|530.37|527.97|0
1656592090000|2022-06-30 12:28:10|530.86|528.46|530.28|527.88|530.86|528.46|530.28|527.88|0
1656592100000|2022-06-30 12:28:20|530.47|528.07|530.66|528.26|531.14|528.74|530.47|528.07|0
1656592110000|2022-06-30 12:28:30|530.95|528.55|530.86|528.46|530.95|528.55|530.56|528.16|0
1656592120000|2022-06-30 12:28:40|530.66|528.26|530.66|528.26|530.76|528.36|530.56|528.16|0
1656592130000|2022-06-30 12:28:50|530.37|527.97|530.28|527.88|530.37|527.97|530.28|527.88|0
1656592140000|2022-06-30 12:29:00|530.18|527.78|530.37|527.97|530.37|527.97|530.18|527.78|0
1656592150000|2022-06-30 12:29:10|529.98|527.58|530.09|527.69|530.09|527.69|529.98|527.58|0
1656592160000|2022-06-30 12:29:20|530.28|527.88|530.56|528.16|530.56|528.16|530.18|527.78|0
1656592170000|2022-06-30 12:29:30|531.05|528.65|530.95|528.55|531.05|528.65|530.95|528.55|0
1656592180000|2022-06-30 12:29:40|531.05|528.65|531.14|528.74|531.34|528.94|531.05|528.65|0
1656592190000|2022-06-30 12:29:50|531.24|528.84|531.72|529.32|531.72|529.32|531.24|528.84|0
1656592200000|2022-06-30 12:30:00|531.92|529.52|531.05|528.65|531.92|529.52|531.05|528.65|0
1656592210000|2022-06-30 12:30:10|527|524.6|526.32|523.92|529.51|527.11|526.32|523.92|0
1656592220000|2022-06-30 12:30:20|526.61|524.21|523.73|521.33|526.61|524.21|523.73|521.33|0
1656592230000|2022-06-30 12:30:30|524.21|521.81|522.86|520.46|524.98|522.58|522.48|520.08|0
1656592240000|2022-06-30 12:30:40|522.2|519.8|521.91|519.51|523.06|520.66|521.91|519.51|0
1656592250000|2022-06-30 12:30:50|521.14|518.74|522.86|520.46|522.86|520.46|521.14|518.74|0
1656592260000|2022-06-30 12:31:00|524.31|521.91|524.5|522.1|524.5|522.1|523.92|521.52|0
1656592270000|2022-06-30 12:31:10|525.27|522.87|525.55|523.15|526.23|523.83|524.69|522.29|0
1656592280000|2022-06-30 12:31:20|523.25|520.85|522.96|520.56|523.82|521.42|522.96|520.56|0
1656592290000|2022-06-30 12:31:30|523.35|520.95|522.86|520.46|523.35|520.95|522.86|520.46|0
1656592300000|2022-06-30 12:31:40|523.35|520.95|523.63|521.23|523.63|521.23|523.35|520.95|0
1656592310000|2022-06-30 12:31:50|523.54|521.14|523.54|521.14|523.82|521.42|523.54|521.14|0
1656592320000|2022-06-30 12:32:00|522.86|520.46|522.07|519.67|523.05|520.65|522.07|519.67|0
1656592330000|2022-06-30 12:32:10|521.68|519.28|522.07|519.67|522.64|520.24|521.68|519.28|0
1656592340000|2022-06-30 12:32:20|522.26|519.86|523.79|521.39|523.79|521.39|522.07|519.67|0
1656592350000|2022-06-30 12:32:30|524.56|522.16|524.75|522.35|524.75|522.35|523.79|521.39|0
1656592360000|2022-06-30 12:32:40|525.91|523.51|525.71|523.31|525.91|523.51|525.14|522.74|0
1656592370000|2022-06-30 12:32:50|525.52|523.12|525.9|523.5|526.1|523.7|525.52|523.12|0
1656592380000|2022-06-30 12:33:00|525.81|523.41|525.71|523.31|526.1|523.7|525.71|523.31|0
1656592390000|2022-06-30 12:33:10|526.1|523.7|525.52|523.12|526.1|523.7|525.33|522.93|0
1656592400000|2022-06-30 12:33:20|524.94|522.54|523.41|521.01|524.94|522.54|523.41|521.01|0
1656592410000|2022-06-30 12:33:30|523.79|521.39|525.14|522.74|525.14|522.74|523.79|521.39|0
1656592420000|2022-06-30 12:33:40|524.75|522.35|524.56|522.16|524.75|522.35|524.17|521.77|0
1656592430000|2022-06-30 12:33:50|524.37|521.97|524.37|521.97|524.94|522.54|524.37|521.97|0
1656592440000|2022-06-30 12:34:00|524.94|522.54|525.33|522.93|525.33|522.93|524.94|522.54|0
1656592450000|2022-06-30 12:34:10|525.52|523.12|525.9|523.5|526|523.6|525.52|523.12|0
1656592460000|2022-06-30 12:34:20|525.71|523.31|525.33|522.93|525.71|523.31|525.33|522.93|0
1656592470000|2022-06-30 12:34:30|524.75|522.35|524.75|522.35|524.75|522.35|524.56|522.16|0
1656592480000|2022-06-30 12:34:40|524.37|521.97|524.75|522.35|524.94|522.54|524.37|521.97|0
1656592490000|2022-06-30 12:34:50|523.51|521.11|523.51|521.11|523.79|521.39|523.51|521.11|0
1656592500000|2022-06-30 12:35:00|523.6|521.2|522.45|520.05|523.6|521.2|522.45|520.05|0
1656592510000|2022-06-30 12:35:10|522.93|520.53|523.12|520.72|523.12|520.72|522.64|520.24|0
1656592520000|2022-06-30 12:35:20|523.02|520.62|522.83|520.43|523.02|520.62|522.83|520.43|0
1656592530000|2022-06-30 12:35:30|523.41|521.01|523.41|521.01|523.6|521.2|523.41|521.01|0
1656592540000|2022-06-30 12:35:40|523.21|520.81|523.41|521.01|523.41|521.01|523.02|520.62|0
1656592550000|2022-06-30 12:35:50|523.7|521.3|523.41|521.01|523.7|521.3|523.02|520.62|0
1656592560000|2022-06-30 12:36:00|523.6|521.2|523.21|520.81|523.6|521.2|523.21|520.81|0
1656592570000|2022-06-30 12:36:10|523.02|520.62|522.64|520.24|523.02|520.62|522.64|520.24|0
1656592580000|2022-06-30 12:36:20|522.45|520.05|522.06|519.66|522.45|520.05|522.06|519.66|0
1656592590000|2022-06-30 12:36:30|521.68|519.28|521.49|519.09|521.68|519.28|521.3|518.9|0
1656592600000|2022-06-30 12:36:40|521.87|519.47|521.49|519.09|522.26|519.86|521.49|519.09|0
1656592610000|2022-06-30 12:36:50|521.87|519.47|521.3|518.9|521.87|519.47|521.3|518.9|0
1656592620000|2022-06-30 12:37:00|522.64|520.24|522.45|520.05|522.64|520.24|522.26|519.86|0
1656592630000|2022-06-30 12:37:10|522.64|520.24|523.21|520.81|523.21|520.81|522.64|520.24|0
1656592640000|2022-06-30 12:37:20|522.93|520.53|523.21|520.81|523.21|520.81|522.93|520.53|0
1656592650000|2022-06-30 12:37:30|523.41|521.01|523.98|521.58|523.98|521.58|523.41|521.01|0
1656592660000|2022-06-30 12:37:40|524.08|521.68|523.98|521.58|524.17|521.77|523.98|521.58|0
1656592670000|2022-06-30 12:37:50|523.79|521.39|523.98|521.58|524.17|521.77|523.79|521.39|0
1656592680000|2022-06-30 12:38:00|523.79|521.39|523.98|521.58|523.98|521.58|523.6|521.2|0
1656592690000|2022-06-30 12:38:10|523.79|521.39|524.17|521.77|524.17|521.77|523.79|521.39|0
1656592700000|2022-06-30 12:38:20|524.56|522.16|523.98|521.58|524.56|522.16|523.98|521.58|0
1656592710000|2022-06-30 12:38:30|523.6|521.2|523.41|521.01|523.6|521.2|523.41|521.01|0
1656592720000|2022-06-30 12:38:40|523.7|521.3|523.02|520.62|523.7|521.3|523.02|520.62|0
1656592730000|2022-06-30 12:38:50|522.64|520.24|523.21|520.81|523.21|520.81|522.64|520.24|0
1656592740000|2022-06-30 12:39:00|523.02|520.62|523.41|521.01|523.41|521.01|522.83|520.43|0
1656592750000|2022-06-30 12:39:10|523.98|521.58|524.17|521.77|524.56|522.16|523.98|521.58|0
1656592760000|2022-06-30 12:39:20|524.37|521.97|524.94|522.54|524.94|522.54|524.37|521.97|0
1656592770000|2022-06-30 12:39:30|524.85|522.45|524.75|522.35|525.13|522.73|524.75|522.35|0
1656592780000|2022-06-30 12:39:40|525.23|522.83|525.23|522.83|525.23|522.83|525.23|522.83|0
1656592790000|2022-06-30 12:39:50|524.75|522.35|525.13|522.73|525.71|523.31|524.75|522.35|0
1656592800000|2022-06-30 12:40:00|525.52|523.12|525.9|523.5|525.9|523.5|525.52|523.12|0
1656592810000|2022-06-30 12:40:10|526.29|523.89|526.09|523.69|526.29|523.89|526.09|523.69|0
1656592820000|2022-06-30 12:40:20|526.67|524.27|527.64|525.24|527.64|525.24|526.67|524.27|0
1656592830000|2022-06-30 12:40:30|527.83|525.43|527.44|525.04|528.02|525.62|527.44|525.04|0
1656592840000|2022-06-30 12:40:40|527.25|524.85|527.16|524.76|527.25|524.85|527.16|524.76|0
1656592850000|2022-06-30 12:40:50|526.86|524.46|526.67|524.27|526.86|524.46|526.29|523.89|0
1656592860000|2022-06-30 12:41:00|526.09|523.69|526.86|524.46|526.86|524.46|526.09|523.69|0
1656592870000|2022-06-30 12:41:10|526.67|524.27|526.48|524.08|526.67|524.27|526.48|524.08|0
1656592880000|2022-06-30 12:41:20|526.29|523.89|526.09|523.69|526.29|523.89|525.81|523.41|0
1656592890000|2022-06-30 12:41:30|525.71|523.31|525.52|523.12|525.71|523.31|525.52|523.12|0
1656592900000|2022-06-30 12:41:40|525.43|523.03|524.56|522.16|525.43|523.03|524.56|522.16|0
1656592910000|2022-06-30 12:41:50|524.36|521.96|524.56|522.16|524.75|522.35|524.36|521.96|0
1656592920000|2022-06-30 12:42:00|524.17|521.77|524.56|522.16|524.56|522.16|524.17|521.77|0
1656592930000|2022-06-30 12:42:10|524.36|521.96|524.17|521.77|524.36|521.96|524.17|521.77|0
1656592940000|2022-06-30 12:42:20|524.36|521.96|523.79|521.39|524.36|521.96|523.79|521.39|0
1656592950000|2022-06-30 12:42:30|523.6|521.2|523.79|521.39|523.79|521.39|523.6|521.2|0
1656592960000|2022-06-30 12:42:40|523.98|521.58|524.85|522.45|524.85|522.45|523.98|521.58|0
1656592970000|2022-06-30 12:42:50|524.75|522.35|524.75|522.35|524.75|522.35|524.36|521.96|0
1656592980000|2022-06-30 12:43:00|524.56|522.16|524.36|521.96|524.56|522.16|524.36|521.96|0
1656592990000|2022-06-30 12:43:10|524.56|522.16|524.56|522.16|524.56|522.16|524.36|521.96|0
1656593000000|2022-06-30 12:43:20|524.36|521.96|524.17|521.77|524.56|522.16|524.17|521.77|0
1656593010000|2022-06-30 12:43:30|524.27|521.87|524.75|522.35|524.75|522.35|524.27|521.87|0
1656593020000|2022-06-30 12:43:40|525.13|522.73|525.04|522.64|525.32|522.92|524.94|522.54|0
1656593030000|2022-06-30 12:43:50|525.13|522.73|525.23|522.83|525.23|522.83|525.13|522.73|0
1656593040000|2022-06-30 12:44:00|525.32|522.92|525.52|523.12|525.52|523.12|525.13|522.73|0
1656593050000|2022-06-30 12:44:10|525.71|523.31|524.56|522.16|525.71|523.31|524.56|522.16|0
1656593060000|2022-06-30 12:44:20|524.66|522.26|524.94|522.54|524.94|522.54|524.66|522.26|0
1656593070000|2022-06-30 12:44:30|525.32|522.92|524.75|522.35|525.32|522.92|524.75|522.35|0
1656593080000|2022-06-30 12:44:40|524.94|522.54|524.56|522.16|524.94|522.54|524.56|522.16|0
1656593090000|2022-06-30 12:44:50|524.36|521.96|524.56|522.16|524.56|522.16|524.17|521.77|0
1656593100000|2022-06-30 12:45:00|524.17|521.77|523.98|521.58|524.17|521.77|523.98|521.58|0
1656593110000|2022-06-30 12:45:10|523.69|521.29|523.6|521.2|523.69|521.29|523.4|521|0
1656593120000|2022-06-30 12:45:20|523.4|521|522.06|519.66|523.4|521|522.06|519.66|0
1656593130000|2022-06-30 12:45:30|522.44|520.04|521.87|519.47|522.44|520.04|521.87|519.47|0
1656593140000|2022-06-30 12:45:40|521.68|519.28|521.49|519.09|521.78|519.38|521.49|519.09|0
1656593150000|2022-06-30 12:45:50|521.29|518.89|521.29|518.89|521.87|519.47|521.29|518.89|0
1656593160000|2022-06-30 12:46:00|521.68|519.28|522.06|519.66|522.06|519.66|521.68|519.28|0
1656593170000|2022-06-30 12:46:10|522.25|519.85|522.44|520.04|522.44|520.04|522.06|519.66|0
1656593180000|2022-06-30 12:46:20|522.64|520.24|522.06|519.66|522.64|520.24|521.87|519.47|0
1656593190000|2022-06-30 12:46:30|521.87|519.47|521.87|519.47|521.87|519.47|521.68|519.28|0
1656593200000|2022-06-30 12:46:40|521.29|518.89|521.68|519.28|521.68|519.28|521.29|518.89|0
1656593210000|2022-06-30 12:46:50|521.29|518.89|521.49|519.09|521.68|519.28|521.29|518.89|0
1656593220000|2022-06-30 12:47:00|521.29|518.89|521.87|519.47|521.87|519.47|521.29|518.89|0
1656593230000|2022-06-30 12:47:10|522.06|519.66|522.54|520.14|522.54|520.14|522.06|519.66|0
1656593240000|2022-06-30 12:47:20|522.83|520.43|522.83|520.43|522.83|520.43|522.64|520.24|0
1656593250000|2022-06-30 12:47:30|522.44|520.04|522.44|520.04|522.44|520.04|522.25|519.85|0
1656593260000|2022-06-30 12:47:40|522.64|520.24|522.83|520.43|522.83|520.43|522.44|520.04|0
1656593270000|2022-06-30 12:47:50|522.63|520.23|522.63|520.23|522.63|520.23|522.63|520.23|0
1656593280000|2022-06-30 12:48:00|522.83|520.43|522.63|520.23|522.83|520.43|522.63|520.23|0
1656593290000|2022-06-30 12:48:10|522.44|520.04|523.59|521.19|523.59|521.19|522.44|520.04|0
1656593300000|2022-06-30 12:48:20|523.4|521|523.59|521.19|523.59|521.19|523.4|521|0
1656593310000|2022-06-30 12:48:30|523.79|521.39|523.4|521|523.79|521.39|523.4|521|0
1656593320000|2022-06-30 12:48:40|523.21|520.81|523.59|521.19|523.59|521.19|523.21|520.81|0
1656593330000|2022-06-30 12:48:50|523.79|521.39|523.59|521.19|523.79|521.39|523.59|521.19|0
1656593340000|2022-06-30 12:49:00|523.79|521.39|523.59|521.19|523.79|521.39|523.59|521.19|0
1656593350000|2022-06-30 12:49:10|523.4|521|523.59|521.19|523.59|521.19|522.63|520.23|0
1656593360000|2022-06-30 12:49:20|523.4|521|523.79|521.39|523.79|521.39|523.4|521|0
1656593370000|2022-06-30 12:49:30|523.4|521|523.12|520.72|523.4|521|522.83|520.43|0
1656593380000|2022-06-30 12:49:40|523.21|520.81|523.4|521|523.4|521|523.02|520.62|0
1656593390000|2022-06-30 12:49:50|523.21|520.81|523.21|520.81|523.21|520.81|523.21|520.81|0
1656593400000|2022-06-30 12:50:00|522.63|520.23|523.79|521.39|523.79|521.39|522.63|520.23|0
1656593410000|2022-06-30 12:50:10|523.98|521.58|524.36|521.96|524.36|521.96|523.98|521.58|0
1656593420000|2022-06-30 12:50:20|524.55|522.15|524.55|522.15|524.75|522.35|524.55|522.15|0
1656593430000|2022-06-30 12:50:30|524.75|522.35|524.55|522.15|524.75|522.35|524.55|522.15|0
1656593440000|2022-06-30 12:50:40|524.75|522.35|524.75|522.35|524.75|522.35|524.75|522.35|0
1656593450000|2022-06-30 12:50:50|524.36|521.96|525.13|522.73|525.13|522.73|524.36|521.96|0
1656593460000|2022-06-30 12:51:00|525.51|523.11|525.13|522.73|525.51|523.11|524.75|522.35|0
1656593470000|2022-06-30 12:51:10|525.32|522.92|526.09|523.69|526.09|523.69|525.32|522.92|0
1656593480000|2022-06-30 12:51:20|526.19|523.79|525.9|523.5|526.19|523.79|525.9|523.5|0
1656593490000|2022-06-30 12:51:30|525.51|523.11|525.32|522.92|525.51|523.11|525.32|522.92|0
1656593500000|2022-06-30 12:51:40|525.51|523.11|525.32|522.92|525.51|523.11|525.32|522.92|0
1656593510000|2022-06-30 12:51:50|526.09|523.69|527.05|524.65|527.05|524.65|526.09|523.69|0
1656593520000|2022-06-30 12:52:00|527.54|525.14|527.44|525.04|527.54|525.14|527.25|524.85|0
1656593530000|2022-06-30 12:52:10|527.25|524.85|527.44|525.04|527.63|525.23|527.25|524.85|0
1656593540000|2022-06-30 12:52:20|527.63|525.23|527.82|525.42|528.02|525.62|527.63|525.23|0
1656593550000|2022-06-30 12:52:30|528.21|525.81|528.02|525.62|528.21|525.81|527.82|525.42|0
1656593560000|2022-06-30 12:52:40|527.82|525.42|527.63|525.23|528.02|525.62|527.63|525.23|0
1656593570000|2022-06-30 12:52:50|527.82|525.42|528.02|525.62|528.02|525.62|527.82|525.42|0
1656593580000|2022-06-30 12:53:00|527.63|525.23|527.63|525.23|527.63|525.23|527.54|525.14|0
1656593590000|2022-06-30 12:53:10|527.82|525.42|527.63|525.23|527.82|525.42|527.63|525.23|0
1656593600000|2022-06-30 12:53:20|527.44|525.04|527.05|524.65|527.44|525.04|527.05|524.65|0
1656593610000|2022-06-30 12:53:30|526.86|524.46|526.86|524.46|526.86|524.46|526.86|524.46|0
1656593620000|2022-06-30 12:53:40|526.77|524.37|528.4|526|528.4|526|526.77|524.37|0
1656593630000|2022-06-30 12:53:50|528.98|526.58|529.37|526.97|529.37|526.97|528.98|526.58|0
1656593640000|2022-06-30 12:54:00|529.56|527.16|528.98|526.58|529.56|527.16|528.79|526.39|0
1656593650000|2022-06-30 12:54:10|529.37|526.97|528.98|526.58|529.56|527.16|528.98|526.58|0
1656593660000|2022-06-30 12:54:20|528.79|526.39|528.79|526.39|529.17|526.77|528.79|526.39|0
1656593670000|2022-06-30 12:54:30|528.59|526.19|528.4|526|528.59|526.19|528.4|526|0
1656593680000|2022-06-30 12:54:40|528.21|525.81|527.63|525.23|528.21|525.81|527.63|525.23|0
1656593690000|2022-06-30 12:54:50|527.44|525.04|527.44|525.04|527.44|525.04|527.24|524.84|0
1656593700000|2022-06-30 12:55:00|527.63|525.23|527.24|524.84|527.63|525.23|527.24|524.84|0
1656593710000|2022-06-30 12:55:10|527.44|525.04|527.82|525.42|527.82|525.42|527.44|525.04|0
1656593720000|2022-06-30 12:55:20|527.63|525.23|528.02|525.62|528.02|525.62|527.44|525.04|0
1656593730000|2022-06-30 12:55:30|528.4|526|528.02|525.62|528.4|526|528.02|525.62|0
1656593740000|2022-06-30 12:55:40|528.4|526|528.21|525.81|528.4|526|528.21|525.81|0
1656593750000|2022-06-30 12:55:50|528.59|526.19|528.5|526.1|528.59|526.19|528.4|526|0
1656593760000|2022-06-30 12:56:00|528.4|526|528.79|526.39|528.79|526.39|528.4|526|0
1656593770000|2022-06-30 12:56:10|528.98|526.58|529.37|526.97|529.47|527.07|528.98|526.58|0
1656593780000|2022-06-30 12:56:20|528.79|526.39|528.69|526.29|528.98|526.58|528.69|526.29|0
1656593790000|2022-06-30 12:56:30|528.21|525.81|528.4|526|528.79|526.39|528.21|525.81|0
1656593800000|2022-06-30 12:56:40|528.59|526.19|528.4|526|528.59|526.19|528.4|526|0
1656593810000|2022-06-30 12:56:50|528.21|525.81|528.21|525.81|528.5|526.1|528.21|525.81|0
1656593830000|2022-06-30 12:57:10|528.98|526.58|530.91|528.51|530.91|528.51|528.98|526.58|0
1656593840000|2022-06-30 12:57:20|531.1|528.7|531.49|529.09|531.49|529.09|530.91|528.51|0
1656593850000|2022-06-30 12:57:30|531.3|528.9|530.52|528.12|531.3|528.9|530.52|528.12|0
1656593860000|2022-06-30 12:57:40|531.1|528.7|531.68|529.28|531.68|529.28|531.1|528.7|0
1656593870000|2022-06-30 12:57:50|532.26|529.86|532.07|529.67|532.26|529.86|531.88|529.48|0
1656593880000|2022-06-30 12:58:00|531.88|529.48|531.68|529.28|531.88|529.48|531.68|529.28|0
1656593890000|2022-06-30 12:58:10|531.88|529.48|532.26|529.86|532.46|530.06|531.88|529.48|0
1656593900000|2022-06-30 12:58:20|532.46|530.06|531.68|529.28|532.46|530.06|531.68|529.28|0
1656593910000|2022-06-30 12:58:30|531.49|529.09|531.49|529.09|531.49|529.09|531.3|528.9|0
1656593920000|2022-06-30 12:58:40|531.3|528.9|531.49|529.09|531.49|529.09|531.3|528.9|0
1656593930000|2022-06-30 12:58:50|531.3|528.9|531.88|529.48|531.88|529.48|531.3|528.9|0
1656593940000|2022-06-30 12:59:00|531.68|529.28|531.3|528.9|531.68|529.28|531.3|528.9|0
1656593950000|2022-06-30 12:59:10|531.2|528.8|531.3|528.9|531.3|528.9|531.2|528.8|0
1656593960000|2022-06-30 12:59:20|531.1|528.7|530.91|528.51|531.1|528.7|530.91|528.51|0
1656593970000|2022-06-30 12:59:30|531.49|529.09|531.4|529|531.49|529.09|531.4|529|0
1656593980000|2022-06-30 12:59:40|531.3|528.9|531.59|529.19|531.59|529.19|531.1|528.7|0
1656593990000|2022-06-30 12:59:50|531.88|529.48|532.65|530.25|532.65|530.25|531.88|529.48|0
1656594000000|2022-06-30 13:00:00|532.84|530.44|533.42|531.02|533.42|531.02|532.84|530.44|0
1656594010000|2022-06-30 13:00:10|533.14|530.74|532.65|530.25|533.14|530.74|532.65|530.25|0
1656594020000|2022-06-30 13:00:20|533.04|530.64|533.81|531.41|533.81|531.41|533.04|530.64|0
1656594030000|2022-06-30 13:00:30|533.42|531.02|533.81|531.41|533.81|531.41|533.42|531.02|0
1656594040000|2022-06-30 13:00:40|533.62|531.22|533.23|530.83|533.62|531.22|533.23|530.83|0
1656594050000|2022-06-30 13:00:50|533.04|530.64|533.04|530.64|533.04|530.64|532.65|530.25|0
1656594060000|2022-06-30 13:01:00|532.65|530.25|531.88|529.48|532.65|530.25|531.88|529.48|0
1656594070000|2022-06-30 13:01:10|531.49|529.09|531.3|528.9|531.49|529.09|531.1|528.7|0
1656594080000|2022-06-30 13:01:20|531.4|529|531.1|528.7|531.4|529|530.91|528.51|0
1656594090000|2022-06-30 13:01:30|530.91|528.51|530.91|528.51|531.1|528.7|530.91|528.51|0
1656594100000|2022-06-30 13:01:40|531.1|528.7|531.1|528.7|531.1|528.7|530.91|528.51|0
1656594110000|2022-06-30 13:01:50|531.4|529|530.91|528.51|531.4|529|530.91|528.51|0
1656594120000|2022-06-30 13:02:00|530.72|528.32|530.72|528.32|530.72|528.32|530.72|528.32|0
1656594130000|2022-06-30 13:02:10|530.91|528.51|530.72|528.32|531.1|528.7|530.72|528.32|0
1656594140000|2022-06-30 13:02:20|530.91|528.51|531.1|528.7|531.1|528.7|530.72|528.32|0
1656594150000|2022-06-30 13:02:30|530.82|528.42|530.52|528.12|530.82|528.42|530.52|528.12|0
1656594160000|2022-06-30 13:02:40|530.33|527.93|529.94|527.54|530.33|527.93|529.75|527.35|0
1656594170000|2022-06-30 13:02:50|530.14|527.74|529.94|527.54|530.14|527.74|529.94|527.54|0
1656594180000|2022-06-30 13:03:00|530.33|527.93|530.72|528.32|530.72|528.32|530.14|527.74|0
1656594190000|2022-06-30 13:03:10|531.29|528.89|531.29|528.89|531.68|529.28|531.29|528.89|0
1656594200000|2022-06-30 13:03:20|531.49|529.09|531.1|528.7|531.49|529.09|531.1|528.7|0
1656594210000|2022-06-30 13:03:30|530.71|528.31|530.71|528.31|530.71|528.31|530.71|528.31|0
1656594220000|2022-06-30 13:03:40|530.52|528.12|530.71|528.31|530.71|528.31|530.33|527.93|0
1656594230000|2022-06-30 13:03:50|530.52|528.12|530.33|527.93|530.52|528.12|530.33|527.93|0
1656594240000|2022-06-30 13:04:00|530.71|528.31|530.33|527.93|530.91|528.51|530.33|527.93|0
1656594250000|2022-06-30 13:04:10|530.52|528.12|530.91|528.51|530.91|528.51|530.52|528.12|0
1656594260000|2022-06-30 13:04:20|530.62|528.22|530.43|528.03|530.62|528.22|530.43|528.03|0
1656594270000|2022-06-30 13:04:30|530.33|527.93|529.94|527.54|530.33|527.93|529.94|527.54|0
1656594280000|2022-06-30 13:04:40|530.33|527.93|530.33|527.93|530.33|527.93|530.13|527.73|0
1656594290000|2022-06-30 13:04:50|530.13|527.73|529.94|527.54|530.33|527.93|529.94|527.54|0
1656594300000|2022-06-30 13:05:00|530.13|527.73|530.52|528.12|530.91|528.51|530.13|527.73|0
1656594310000|2022-06-30 13:05:10|530.91|528.51|529.94|527.54|530.91|528.51|529.94|527.54|0
1656594320000|2022-06-30 13:05:20|529.85|527.45|530.04|527.64|530.13|527.73|529.75|527.35|0
1656594330000|2022-06-30 13:05:30|529.94|527.54|529.75|527.35|529.94|527.54|529.75|527.35|0
1656594340000|2022-06-30 13:05:40|529.94|527.54|529.94|527.54|530.33|527.93|529.94|527.54|0
1656594350000|2022-06-30 13:05:50|529.75|527.35|529.75|527.35|529.94|527.54|529.75|527.35|0
1656594360000|2022-06-30 13:06:00|529.56|527.16|529.17|526.77|529.56|527.16|529.17|526.77|0
1656594370000|2022-06-30 13:06:10|528.98|526.58|528.59|526.19|529.17|526.77|528.59|526.19|0
1656594380000|2022-06-30 13:06:20|528.78|526.38|528.78|526.38|528.78|526.38|528.59|526.19|0
1656594390000|2022-06-30 13:06:30|528.59|526.19|528.78|526.38|528.78|526.38|528.59|526.19|0
1656594400000|2022-06-30 13:06:40|528.88|526.48|528.59|526.19|528.98|526.58|528.59|526.19|0
1656594410000|2022-06-30 13:06:50|528.2|525.8|528.2|525.8|528.2|525.8|528.11|525.71|0
1656594420000|2022-06-30 13:07:00|528.4|526|528.59|526.19|528.59|526.19|528.4|526|0
1656594430000|2022-06-30 13:07:10|528.4|526|528.59|526.19|528.59|526.19|528.4|526|0
1656594440000|2022-06-30 13:07:20|528.4|526|528.4|526|528.4|526|528.4|526|0
1656594450000|2022-06-30 13:07:30|528.2|525.8|528.2|525.8|528.4|526|528.2|525.8|0
1656594460000|2022-06-30 13:07:40|528.4|526|528.2|525.8|528.4|526|528.2|525.8|0
1656594470000|2022-06-30 13:07:50|528.4|526|528.2|525.8|528.4|526|528.2|525.8|0
1656594480000|2022-06-30 13:08:00|528.4|526|528.2|525.8|528.4|526|528.2|525.8|0
1656594490000|2022-06-30 13:08:10|527.82|525.42|528.11|525.71|528.2|525.8|527.82|525.42|0
1656594500000|2022-06-30 13:08:20|528.01|525.61|528.2|525.8|528.2|525.8|528.01|525.61|0
1656594510000|2022-06-30 13:08:30|528.01|525.61|528.01|525.61|528.01|525.61|528.01|525.61|0
1656594520000|2022-06-30 13:08:40|528.2|525.8|528.2|525.8|528.2|525.8|528.2|525.8|0
1656594530000|2022-06-30 13:08:50|528.01|525.61|528.2|525.8|528.2|525.8|528.01|525.61|0
1656594540000|2022-06-30 13:09:00|527.82|525.42|527.63|525.23|527.82|525.42|527.63|525.23|0
1656594550000|2022-06-30 13:09:10|527.43|525.03|527.05|524.65|527.43|525.03|527.05|524.65|0
1656594570000|2022-06-30 13:09:30|526.85|524.45|526.85|524.45|526.85|524.45|526.66|524.26|0
1656594580000|2022-06-30 13:09:40|527.05|524.65|527.05|524.65|527.05|524.65|526.85|524.45|0
1656594590000|2022-06-30 13:09:50|527.24|524.84|527.43|525.03|527.43|525.03|527.24|524.84|0
1656594600000|2022-06-30 13:10:00|528.2|525.8|528.2|525.8|528.2|525.8|528.2|525.8|0
1656594610000|2022-06-30 13:10:10|528.01|525.61|528.4|526|528.4|526|528.01|525.61|0
1656594620000|2022-06-30 13:10:20|528.59|526.19|528.59|526.19|528.78|526.38|528.59|526.19|0
1656594630000|2022-06-30 13:10:30|528.78|526.38|528.97|526.57|529.17|526.77|528.78|526.38|0
1656594640000|2022-06-30 13:10:40|528.78|526.38|529.17|526.77|529.17|526.77|528.78|526.38|0
1656594650000|2022-06-30 13:10:50|529.36|526.96|528.2|525.8|529.36|526.96|528.01|525.61|0
1656594660000|2022-06-30 13:11:00|528.01|525.61|527.43|525.03|528.01|525.61|527.43|525.03|0
1656594670000|2022-06-30 13:11:10|527.62|525.22|527.82|525.42|527.82|525.42|527.43|525.03|0
1656594680000|2022-06-30 13:11:20|528.01|525.61|528.01|525.61|528.01|525.61|528.01|525.61|0
1656594690000|2022-06-30 13:11:30|528.2|525.8|528.59|526.19|528.59|526.19|528.2|525.8|0
1656594700000|2022-06-30 13:11:40|528.4|526|528.11|525.71|528.59|526.19|528.11|525.71|0
1656594710000|2022-06-30 13:11:50|528.4|526|528.2|525.8|528.4|526|528.2|525.8|0
1656594720000|2022-06-30 13:12:00|527.92|525.52|528.01|525.61|528.01|525.61|527.92|525.52|0
1656594730000|2022-06-30 13:12:10|527.82|525.42|528.01|525.61|528.01|525.61|527.82|525.42|0
1656594740000|2022-06-30 13:12:20|527.82|525.42|527.62|525.22|527.82|525.42|527.62|525.22|0
1656594750000|2022-06-30 13:12:30|527.82|525.42|527.92|525.52|527.92|525.52|527.82|525.42|0
1656594760000|2022-06-30 13:12:40|528.01|525.61|528.2|525.8|528.2|525.8|527.82|525.42|0
1656594770000|2022-06-30 13:12:50|528.01|525.61|528.01|525.61|528.01|525.61|527.82|525.42|0
1656594780000|2022-06-30 13:13:00|527.82|525.42|528.01|525.61|528.01|525.61|527.62|525.22|0
1656594790000|2022-06-30 13:13:10|527.82|525.42|528.2|525.8|528.2|525.8|527.82|525.42|0
1656594800000|2022-06-30 13:13:20|528.3|525.9|528.01|525.61|528.3|525.9|527.82|525.42|0
1656594810000|2022-06-30 13:13:30|527.82|525.42|528.2|525.8|528.2|525.8|527.82|525.42|0
1656594820000|2022-06-30 13:13:40|528.01|525.61|527.62|525.22|528.01|525.61|527.62|525.22|0
1656594830000|2022-06-30 13:13:50|527.43|525.03|527.62|525.22|527.62|525.22|527.43|525.03|0
1656594840000|2022-06-30 13:14:00|527.43|525.03|527.82|525.42|527.82|525.42|527.43|525.03|0
1656594850000|2022-06-30 13:14:10|527.62|525.22|528.01|525.61|528.01|525.61|527.62|525.22|0
1656594860000|2022-06-30 13:14:20|528.2|525.8|528.39|525.99|528.39|525.99|528.2|525.8|0
1656594870000|2022-06-30 13:14:30|528.2|525.8|528.2|525.8|528.39|525.99|528.2|525.8|0
1656594880000|2022-06-30 13:14:40|528.39|525.99|528.39|525.99|528.39|525.99|528.2|525.8|0
1656594890000|2022-06-30 13:14:50|528.3|525.9|528.69|526.29|528.69|526.29|528.3|525.9|0
1656594900000|2022-06-30 13:15:00|528.01|525.61|528.78|526.38|528.78|526.38|528.01|525.61|0
1656594910000|2022-06-30 13:15:10|528.97|526.57|528.78|526.38|528.97|526.57|528.78|526.38|0
1656594920000|2022-06-30 13:15:20|528.97|526.57|528.97|526.57|529.17|526.77|528.97|526.57|0
1656594930000|2022-06-30 13:15:30|528.59|526.19|528.78|526.38|528.78|526.38|528.59|526.19|0
1656594940000|2022-06-30 13:15:40|528.59|526.19|527.62|525.22|528.59|526.19|527.62|525.22|0
1656594950000|2022-06-30 13:15:50|527.43|525.03|526.85|524.45|527.43|525.03|526.85|524.45|0
1656594960000|2022-06-30 13:16:00|526.66|524.26|526.85|524.45|526.85|524.45|526.66|524.26|0
1656594970000|2022-06-30 13:16:10|526.66|524.26|526.66|524.26|526.66|524.26|526.28|523.88|0
1656594980000|2022-06-30 13:16:20|526.47|524.07|526.28|523.88|526.47|524.07|526.28|523.88|0
1656594990000|2022-06-30 13:16:30|526.47|524.07|526.66|524.26|526.66|524.26|526.47|524.07|0
1656595000000|2022-06-30 13:16:40|526.47|524.07|526.28|523.88|526.47|524.07|526.28|523.88|0
1656595010000|2022-06-30 13:16:50|526.08|523.68|526.08|523.68|526.08|523.68|526.08|523.68|0
1656595020000|2022-06-30 13:17:00|525.89|523.49|525.7|523.3|525.89|523.49|525.7|523.3|0
1656595030000|2022-06-30 13:17:10|525.12|522.72|524.74|522.34|525.22|522.82|524.74|522.34|0
1656595040000|2022-06-30 13:17:20|525.12|522.72|525.12|522.72|525.12|522.72|524.93|522.53|0
1656595050000|2022-06-30 13:17:30|524.93|522.53|524.93|522.53|525.12|522.72|524.93|522.53|0
1656595060000|2022-06-30 13:17:40|523.39|520.99|523.39|520.99|523.39|520.99|523.2|520.8|0
1656595070000|2022-06-30 13:17:50|523.58|521.18|523.39|520.99|523.97|521.57|523.39|520.99|0
1656595080000|2022-06-30 13:18:00|523.58|521.18|523.97|521.57|523.97|521.57|523.58|521.18|0
1656595090000|2022-06-30 13:18:10|523.58|521.18|523.97|521.57|523.97|521.57|523.58|521.18|0
1656595100000|2022-06-30 13:18:20|524.16|521.76|524.16|521.76|524.35|521.95|524.16|521.76|0
1656595110000|2022-06-30 13:18:30|524.35|521.95|524.16|521.76|524.35|521.95|524.16|521.76|0
1656595120000|2022-06-30 13:18:40|524.35|521.95|524.54|522.14|524.54|522.14|524.35|521.95|0
1656595130000|2022-06-30 13:18:50|524.35|521.95|524.54|522.14|524.54|522.14|524.35|521.95|0
1656595140000|2022-06-30 13:19:00|524.74|522.34|524.93|522.53|524.93|522.53|524.74|522.34|0
1656595150000|2022-06-30 13:19:10|524.74|522.34|524.54|522.14|524.74|522.34|524.35|521.95|0
1656595160000|2022-06-30 13:19:20|524.35|521.95|524.35|521.95|524.35|521.95|524.35|521.95|0
1656595170000|2022-06-30 13:19:30|524.16|521.76|524.16|521.76|524.16|521.76|524.16|521.76|0
1656595180000|2022-06-30 13:19:40|524.35|521.95|524.35|521.95|524.35|521.95|524.35|521.95|0
1656595190000|2022-06-30 13:19:50|524.16|521.76|524.16|521.76|524.26|521.86|524.16|521.76|0
1656595200000|2022-06-30 13:20:00|524.35|521.95|524.54|522.14|524.54|522.14|524.35|521.95|0
1656595210000|2022-06-30 13:20:10|524.35|521.95|524.35|521.95|524.35|521.95|524.35|521.95|0
1656595220000|2022-06-30 13:20:20|524.54|522.14|524.35|521.95|524.74|522.34|524.35|521.95|0
1656595230000|2022-06-30 13:20:30|524.54|522.14|523.97|521.57|524.54|522.14|523.97|521.57|0
1656595240000|2022-06-30 13:20:40|523.58|521.18|523.78|521.38|523.97|521.57|523.58|521.18|0
1656595250000|2022-06-30 13:20:50|523.97|521.57|524.35|521.95|524.35|521.95|523.97|521.57|0
1656595260000|2022-06-30 13:21:00|524.54|522.14|524.35|521.95|524.54|522.14|524.35|521.95|0
1656595270000|2022-06-30 13:21:10|524.54|522.14|524.35|521.95|524.54|522.14|524.35|521.95|0
1656595280000|2022-06-30 13:21:20|524.54|522.14|524.16|521.76|524.54|522.14|524.16|521.76|0
1656595290000|2022-06-30 13:21:30|523.97|521.57|524.35|521.95|524.35|521.95|523.97|521.57|0
1656595300000|2022-06-30 13:21:40|524.16|521.76|524.35|521.95|524.35|521.95|524.16|521.76|0
1656595310000|2022-06-30 13:21:50|524.54|522.14|524.35|521.95|524.54|522.14|524.35|521.95|0
1656595320000|2022-06-30 13:22:00|524.54|522.14|524.35|521.95|524.54|522.14|524.35|521.95|0
1656595330000|2022-06-30 13:22:10|524.54|522.14|524.93|522.53|524.93|522.53|524.45|522.05|0
1656595340000|2022-06-30 13:22:20|525.12|522.72|525.31|522.91|525.31|522.91|525.12|522.72|0
1656595350000|2022-06-30 13:22:30|525.5|523.1|525.5|523.1|525.5|523.1|525.31|522.91|0
1656595360000|2022-06-30 13:22:40|525.31|522.91|525.7|523.3|525.7|523.3|525.31|522.91|0
1656595370000|2022-06-30 13:22:50|525.5|523.1|525.7|523.3|525.7|523.3|525.5|523.1|0
1656595380000|2022-06-30 13:23:00|525.5|523.1|525.7|523.3|525.7|523.3|525.5|523.1|0
1656595390000|2022-06-30 13:23:10|525.31|522.91|525.31|522.91|525.31|522.91|525.31|522.91|0
1656595400000|2022-06-30 13:23:20|525.5|523.1|525.7|523.3|525.8|523.4|525.5|523.1|0
1656595410000|2022-06-30 13:23:30|525.5|523.1|525.5|523.1|525.7|523.3|525.5|523.1|0
1656595420000|2022-06-30 13:23:40|525.6|523.2|525.5|523.1|525.6|523.2|525.5|523.1|0
1656595430000|2022-06-30 13:23:50|525.7|523.3|525.31|522.91|525.7|523.3|525.31|522.91|0
1656595440000|2022-06-30 13:24:00|525.5|523.1|525.89|523.49|525.89|523.49|525.5|523.1|0
1656595450000|2022-06-30 13:24:10|525.5|523.1|525.5|523.1|525.5|523.1|525.31|522.91|0
1656595460000|2022-06-30 13:24:20|525.7|523.3|525.5|523.1|525.7|523.3|525.5|523.1|0
1656595470000|2022-06-30 13:24:30|525.7|523.3|525.7|523.3|525.7|523.3|525.7|523.3|0
1656595480000|2022-06-30 13:24:40|525.31|522.91|525.31|522.91|525.31|522.91|525.12|522.72|0
1656595490000|2022-06-30 13:24:50|525.5|523.1|525.5|523.1|525.5|523.1|525.5|523.1|0
1656595500000|2022-06-30 13:25:00|525.7|523.3|525.89|523.49|526.27|523.87|525.7|523.3|0
1656595510000|2022-06-30 13:25:10|526.08|523.68|525.89|523.49|526.08|523.68|525.89|523.49|0
1656595520000|2022-06-30 13:25:20|525.7|523.3|525.89|523.49|526.08|523.68|525.7|523.3|0
1656595530000|2022-06-30 13:25:30|525.7|523.3|525.5|523.1|525.7|523.3|525.5|523.1|0
1656595540000|2022-06-30 13:25:40|525.69|523.29|525.69|523.29|525.69|523.29|525.69|523.29|0
1656595550000|2022-06-30 13:25:50|525.89|523.49|526.08|523.68|526.08|523.68|525.89|523.49|0
1656595560000|2022-06-30 13:26:00|525.89|523.49|526.46|524.06|526.46|524.06|525.89|523.49|0
1656595570000|2022-06-30 13:26:10|526.37|523.97|526.27|523.87|526.46|524.06|526.27|523.87|0
1656595580000|2022-06-30 13:26:20|526.66|524.26|526.66|524.26|526.85|524.45|526.66|524.26|0
1656595590000|2022-06-30 13:26:30|526.85|524.45|526.85|524.45|527.04|524.64|526.85|524.45|0
1656595600000|2022-06-30 13:26:40|526.46|524.06|526.08|523.68|526.46|524.06|525.89|523.49|0
1656595610000|2022-06-30 13:26:50|526.46|524.06|525.89|523.49|526.46|524.06|525.89|523.49|0
1656595620000|2022-06-30 13:27:00|526.08|523.68|525.89|523.49|526.08|523.68|525.69|523.29|0
1656595630000|2022-06-30 13:27:10|526.08|523.68|526.27|523.87|526.27|523.87|526.08|523.68|0
1656595640000|2022-06-30 13:27:20|526.46|524.06|526.85|524.45|527.04|524.64|526.46|524.06|0
1656595650000|2022-06-30 13:27:30|527.04|524.64|526.85|524.45|527.43|525.03|526.85|524.45|0
1656595660000|2022-06-30 13:27:40|526.66|524.26|526.46|524.06|526.66|524.26|525.89|523.49|0
1656595670000|2022-06-30 13:27:50|525.5|523.1|525.5|523.1|525.5|523.1|525.12|522.72|0
1656595680000|2022-06-30 13:28:00|524.73|522.33|524.35|521.95|524.73|522.33|524.35|521.95|0
1656595690000|2022-06-30 13:28:10|524.16|521.76|524.35|521.95|524.35|521.95|524.16|521.76|0
1656595700000|2022-06-30 13:28:20|523.96|521.56|524.73|522.33|524.73|522.33|523.96|521.56|0
1656595710000|2022-06-30 13:28:30|524.92|522.52|524.73|522.33|524.92|522.52|524.54|522.14|0
1656595720000|2022-06-30 13:28:40|524.54|522.14|524.92|522.52|524.92|522.52|524.54|522.14|0
1656595730000|2022-06-30 13:28:50|524.73|522.33|524.73|522.33|524.73|522.33|524.73|522.33|0
1656595740000|2022-06-30 13:29:00|524.92|522.52|525.5|523.1|525.5|523.1|524.92|522.52|0
1656595750000|2022-06-30 13:29:10|525.22|522.82|525.31|522.91|525.31|522.91|525.22|522.82|0
1656595760000|2022-06-30 13:29:20|525.12|522.72|524.92|522.52|525.12|522.72|524.92|522.52|0
1656595770000|2022-06-30 13:29:30|525.31|522.91|525.69|523.29|525.69|523.29|525.31|522.91|0
1656595780000|2022-06-30 13:29:40|526.08|523.68|525.02|522.62|526.08|523.68|525.02|522.62|0
1656595790000|2022-06-30 13:29:50|524.92|522.52|525.69|523.29|525.69|523.29|524.92|522.52|0
1656595800000|2022-06-30 13:30:00|524.54|522.14|524.54|522.14|525.12|522.72|524.35|521.95|0
1656595810000|2022-06-30 13:30:10|524.16|521.76|526.08|523.68|526.08|523.68|523.77|521.37|0
1656595820000|2022-06-30 13:30:20|525.69|523.29|521.28|518.88|525.69|523.29|521.28|518.88|0
1656595830000|2022-06-30 13:30:30|521.85|519.45|519.37|516.97|521.85|519.45|519.37|516.97|0
1656595840000|2022-06-30 13:30:40|520.13|517.73|520.51|518.11|520.7|518.3|520.13|517.73|0
1656595850000|2022-06-30 13:30:50|520.9|518.5|522.05|519.65|522.05|519.65|520.9|518.5|0
1656595860000|2022-06-30 13:31:00|522.62|520.22|521.47|519.07|522.62|520.22|521.47|519.07|0
1656595870000|2022-06-30 13:31:10|522.05|519.65|522.81|520.41|523.2|520.8|522.05|519.65|0
1656595880000|2022-06-30 13:31:20|523.77|521.37|526.08|523.68|526.08|523.68|523.77|521.37|0
1656595890000|2022-06-30 13:31:30|526.85|524.45|527.43|525.03|527.43|525.03|526.85|524.45|0
1656595900000|2022-06-30 13:31:40|528|525.6|528.39|525.99|528.39|525.99|528|525.6|0
1656595910000|2022-06-30 13:31:50|527.04|524.64|527.04|524.64|527.23|524.83|526.08|523.68|0
1656595920000|2022-06-30 13:32:00|527.62|525.22|529.26|526.86|529.26|526.86|527.62|525.22|0
1656595930000|2022-06-30 13:32:10|529.55|527.15|530.23|527.83|530.32|527.92|529.55|527.15|0
1656595940000|2022-06-30 13:32:20|530.13|527.73|531.09|528.69|531.09|528.69|530.13|527.73|0
1656595950000|2022-06-30 13:32:30|531.87|529.47|533.03|530.63|533.03|530.63|531.87|529.47|0
1656595960000|2022-06-30 13:32:40|533.61|531.21|533.61|531.21|533.61|531.21|533.61|531.21|0
1656595970000|2022-06-30 13:32:50|533.03|530.63|531.09|528.69|533.03|530.63|529.93|527.53|0
1656595980000|2022-06-30 13:33:00|531.29|528.89|530.71|528.31|531.48|529.08|530.71|528.31|0
1656595990000|2022-06-30 13:33:10|530.9|528.5|531.09|528.69|531.48|529.08|530.9|528.5|0
1656596000000|2022-06-30 13:33:20|530.32|527.92|530.9|528.5|531.28|528.88|530.32|527.92|0
1656596010000|2022-06-30 13:33:30|530.51|528.11|530.9|528.5|530.9|528.5|530.32|527.92|0
1656596020000|2022-06-30 13:33:40|530.32|527.92|527.42|525.02|530.32|527.92|527.42|525.02|0
1656596030000|2022-06-30 13:33:50|526.98|524.58|523.33|520.93|526.98|524.58|523.33|520.93|0
1656596040000|2022-06-30 13:34:00|523.5|521.1|522.6|520.2|523.69|521.29|522.6|520.2|0
1656596050000|2022-06-30 13:34:10|523.37|520.97|523.56|521.16|523.56|521.16|522.98|520.58|0
1656596060000|2022-06-30 13:34:20|524.52|522.12|526.06|523.66|526.06|523.66|523.95|521.55|0
1656596070000|2022-06-30 13:34:30|525.87|523.47|526.64|524.24|526.84|524.44|525.87|523.47|0
1656596080000|2022-06-30 13:34:40|526.45|524.05|527.61|525.21|527.61|525.21|526.45|524.05|0
1656596090000|2022-06-30 13:34:50|529.16|526.76|528.57|526.17|529.16|526.76|528.19|525.79|0
1656596100000|2022-06-30 13:35:00|530.51|528.11|529.16|526.76|530.51|528.11|528.38|525.98|0
1656596110000|2022-06-30 13:35:10|530.12|527.72|531|528.6|531|528.6|529.74|527.34|0
1656596120000|2022-06-30 13:35:20|531.48|529.08|529.35|526.95|531.48|529.08|529.35|526.95|0
1656596130000|2022-06-30 13:35:30|529.54|527.14|528.57|526.17|529.74|527.34|528.19|525.79|0
1656596140000|2022-06-30 13:35:40|528.77|526.37|528.19|525.79|528.77|526.37|528.19|525.79|0
1656596150000|2022-06-30 13:35:50|529.15|526.75|527.8|525.4|529.15|526.75|527.8|525.4|0
1656596160000|2022-06-30 13:36:00|528.19|525.79|529.15|526.75|529.15|526.75|527.8|525.4|0
1656596170000|2022-06-30 13:36:10|530.12|527.72|532.06|529.66|532.06|529.66|530.12|527.72|0
1656596180000|2022-06-30 13:36:20|532.36|529.96|534.39|531.99|534.39|531.99|532.06|529.66|0
1656596190000|2022-06-30 13:36:30|534.58|532.18|535.17|532.77|535.17|532.77|534.58|532.18|0
1656596200000|2022-06-30 13:36:40|535.75|533.35|535.17|532.77|535.75|533.35|534.39|531.99|0
1656596210000|2022-06-30 13:36:50|534.78|532.38|534.78|532.38|534.97|532.57|534.58|532.18|0
1656596220000|2022-06-30 13:37:00|534.2|531.8|533.22|530.82|534.2|531.8|533.22|530.82|0
1656596230000|2022-06-30 13:37:10|533.42|531.02|534.58|532.18|534.58|532.18|533.42|531.02|0
1656596240000|2022-06-30 13:37:20|534.49|532.09|534.2|531.8|534.49|532.09|534.2|531.8|0
1656596250000|2022-06-30 13:37:30|536.53|534.13|535.17|532.77|536.53|534.13|534.58|532.18|0
1656596260000|2022-06-30 13:37:40|535.36|532.96|535.36|532.96|535.36|532.96|534.97|532.57|0
1656596270000|2022-06-30 13:37:50|534.2|531.8|534.97|532.57|534.97|532.57|534.2|531.8|0
1656596280000|2022-06-30 13:38:00|535.17|532.77|535.17|532.77|535.56|533.16|534.78|532.38|0
1656596290000|2022-06-30 13:38:10|534.58|532.18|536.14|533.74|536.14|533.74|534.58|532.18|0
1656596300000|2022-06-30 13:38:20|537.31|534.91|537.89|535.49|537.89|535.49|537.31|534.91|0
1656596310000|2022-06-30 13:38:30|537.11|534.71|535.75|533.35|537.11|534.71|535.75|533.35|0
1656596320000|2022-06-30 13:38:40|536.14|533.74|536.16|533.76|536.16|533.76|535.41|533.01|0
1656596330000|2022-06-30 13:38:50|536.94|534.54|536.55|534.15|537.32|534.92|536.55|534.15|0
1656596340000|2022-06-30 13:39:00|538.1|535.7|537.91|535.51|538.2|535.8|537.91|535.51|0
1656596350000|2022-06-30 13:39:10|538.3|535.9|537.81|535.41|538.3|535.9|537.32|534.92|0
1656596360000|2022-06-30 13:39:20|538.3|535.9|538.88|536.48|538.88|536.48|538.3|535.9|0
1656596370000|2022-06-30 13:39:30|539.08|536.68|538.4|536|540.44|538.04|538.4|536|0
1656596380000|2022-06-30 13:39:40|538.69|536.29|540.63|538.23|540.63|538.23|538.69|536.29|0
1656596390000|2022-06-30 13:39:50|540.24|537.84|540.63|538.23|540.83|538.43|540.24|537.84|0
1656596400000|2022-06-30 13:40:00|541.42|539.02|540.44|538.04|542|539.6|540.44|538.04|0
1656596410000|2022-06-30 13:40:10|540.05|537.65|540.05|537.65|540.83|538.43|540.05|537.65|0
1656596420000|2022-06-30 13:40:20|539.66|537.26|540.83|538.43|540.83|538.43|539.66|537.26|0
1656596430000|2022-06-30 13:40:30|539.85|537.45|540.63|538.23|540.63|538.23|539.85|537.45|0
1656596440000|2022-06-30 13:40:40|540.05|537.65|540.24|537.84|540.24|537.84|540.05|537.65|0
1656596450000|2022-06-30 13:40:50|540.15|537.75|540.24|537.84|541.22|538.82|540.15|537.75|0
1656596460000|2022-06-30 13:41:00|540.05|537.65|540.63|538.23|540.63|538.23|540.05|537.65|0
1656596470000|2022-06-30 13:41:10|541.41|539.01|541.81|539.41|542|539.6|541.02|538.62|0
1656596480000|2022-06-30 13:41:20|542.2|539.8|542.59|540.19|542.59|540.19|541.41|539.01|0
1656596490000|2022-06-30 13:41:30|542|539.6|542.98|540.58|542.98|540.58|542|539.6|0
1656596500000|2022-06-30 13:41:40|542.39|539.99|542.2|539.8|542.59|540.19|542.2|539.8|0
1656596510000|2022-06-30 13:41:50|542|539.6|541.8|539.4|542|539.6|541.41|539.01|0
1656596520000|2022-06-30 13:42:00|542.39|539.99|540.83|538.43|542.39|539.99|540.83|538.43|0
1656596530000|2022-06-30 13:42:10|541.41|539.01|542.2|539.8|542.2|539.8|541.41|539.01|0
1656596540000|2022-06-30 13:42:20|543.08|540.68|543.17|540.77|543.17|540.77|542.78|540.38|0
1656596550000|2022-06-30 13:42:30|542|539.6|541.61|539.21|542|539.6|541.41|539.01|0
1656596560000|2022-06-30 13:42:40|541.8|539.4|541.41|539.01|541.8|539.4|541.41|539.01|0
1656596570000|2022-06-30 13:42:50|541.61|539.21|539.46|537.06|541.61|539.21|539.27|536.87|0
1656596580000|2022-06-30 13:43:00|540.24|537.84|539.07|536.67|540.24|537.84|539.07|536.67|0
1656596590000|2022-06-30 13:43:10|539.66|537.26|538.69|536.29|539.66|537.26|538.69|536.29|0
1656596600000|2022-06-30 13:43:20|538.88|536.48|539.27|536.87|539.27|536.87|538.69|536.29|0
1656596610000|2022-06-30 13:43:30|539.66|537.26|538.1|535.7|539.66|537.26|538.1|535.7|0
1656596620000|2022-06-30 13:43:40|537.71|535.31|538.59|536.19|538.69|536.29|537.71|535.31|0
1656596630000|2022-06-30 13:43:50|538.88|536.48|538.3|535.9|538.88|536.48|538.3|535.9|0
1656596640000|2022-06-30 13:44:00|538.1|535.7|537.32|534.92|538.1|535.7|537.32|534.92|0
1656596650000|2022-06-30 13:44:10|537.91|535.51|537.13|534.73|537.91|535.51|537.13|534.73|0
1656596660000|2022-06-30 13:44:20|537.32|534.92|537.13|534.73|537.42|535.02|536.16|533.76|0
1656596670000|2022-06-30 13:44:30|537.52|535.12|540.24|537.84|540.24|537.84|537.52|535.12|0
1656596680000|2022-06-30 13:44:40|539.95|537.55|539.76|537.36|540.15|537.75|539.76|537.36|0
1656596690000|2022-06-30 13:44:50|539.85|537.45|539.46|537.06|539.95|537.55|539.46|537.06|0
1656596700000|2022-06-30 13:45:00|539.66|537.26|537.71|535.31|539.66|537.26|537.71|535.31|0
1656596710000|2022-06-30 13:45:10|536.74|534.34|537.13|534.73|537.62|535.22|536.74|534.34|0
1656596720000|2022-06-30 13:45:20|538.3|535.9|537.52|535.12|538.3|535.9|537.13|534.73|0
1656596730000|2022-06-30 13:45:30|537.71|535.31|538.88|536.48|538.88|536.48|537.32|534.92|0
1656596740000|2022-06-30 13:45:40|538.49|536.09|539.07|536.67|539.07|536.67|537.71|535.31|0
1656596750000|2022-06-30 13:45:50|538.88|536.48|540.83|538.43|540.83|538.43|538.88|536.48|0
1656596760000|2022-06-30 13:46:00|541.41|539.01|542.58|540.18|542.58|540.18|541.41|539.01|0
1656596770000|2022-06-30 13:46:10|543.17|540.77|543.17|540.77|543.56|541.16|543.17|540.77|0
1656596780000|2022-06-30 13:46:20|542.98|540.58|542.39|539.99|543.17|540.77|542.19|539.79|0
1656596790000|2022-06-30 13:46:30|542.58|540.18|542.58|540.18|543.17|540.77|542.58|540.18|0
1656596800000|2022-06-30 13:46:40|543.17|540.77|542|539.6|543.17|540.77|541.8|539.4|0
1656596810000|2022-06-30 13:46:50|540.73|538.33|538.78|536.38|540.73|538.33|538.78|536.38|0
1656596820000|2022-06-30 13:47:00|538|535.6|536.74|534.34|538|535.6|536.74|534.34|0
1656596830000|2022-06-30 13:47:10|536.64|534.24|537.03|534.63|537.61|535.21|536.64|534.24|0
1656596840000|2022-06-30 13:47:20|536.83|534.43|537.81|535.41|538.2|535.8|536.83|534.43|0
1656596850000|2022-06-30 13:47:30|537.22|534.82|537.81|535.41|537.81|535.41|537.22|534.82|0
1656596860000|2022-06-30 13:47:40|537.03|534.63|537.42|535.02|537.42|535.02|536.83|534.43|0
1656596870000|2022-06-30 13:47:50|536.44|534.04|536.83|534.43|537.22|534.82|536.44|534.04|0
1656596880000|2022-06-30 13:48:00|537.22|534.82|538.39|535.99|538.59|536.19|537.22|534.82|0
1656596890000|2022-06-30 13:48:10|538.2|535.8|539.37|536.97|539.76|537.36|538.2|535.8|0
1656596900000|2022-06-30 13:48:20|539.86|537.46|539.37|536.97|539.86|537.46|539.37|536.97|0
1656596910000|2022-06-30 13:48:30|538.78|536.38|538.78|536.38|539.36|536.96|538.59|536.19|0
1656596920000|2022-06-30 13:48:40|539.17|536.77|537.42|535.02|539.17|536.77|537.42|535.02|0
1656596930000|2022-06-30 13:48:50|538|535.6|538.78|536.38|538.78|536.38|537.81|535.41|0
1656596940000|2022-06-30 13:49:00|538.59|536.19|539.17|536.77|539.17|536.77|538.39|535.99|0
1656596950000|2022-06-30 13:49:10|539.56|537.16|538.2|535.8|540.14|537.74|538.2|535.8|0
1656596960000|2022-06-30 13:49:20|537.22|534.82|536.44|534.04|537.22|534.82|536.44|534.04|0
1656596970000|2022-06-30 13:49:30|537.22|534.82|538.78|536.38|538.78|536.38|537.22|534.82|0
1656596980000|2022-06-30 13:49:40|538.97|536.57|538.39|535.99|539.08|536.68|538.39|535.99|0
1656596990000|2022-06-30 13:49:50|538.78|536.38|538.58|536.18|538.78|536.38|538.58|536.18|0
1656597000000|2022-06-30 13:50:00|539.75|537.35|537.61|535.21|539.75|537.35|537.61|535.21|0
1656597010000|2022-06-30 13:50:10|537.81|535.41|539.17|536.77|539.56|537.16|537.81|535.41|0
1656597020000|2022-06-30 13:50:20|539.36|536.96|540.93|538.53|540.93|538.53|539.36|536.96|0
1656597030000|2022-06-30 13:50:30|541.12|538.72|541.51|539.11|541.51|539.11|541.12|538.72|0
1656597040000|2022-06-30 13:50:40|540.53|538.13|540.73|538.33|540.73|538.33|540.34|537.94|0
1656597050000|2022-06-30 13:50:50|541.32|538.92|541.9|539.5|541.9|539.5|541.32|538.92|0
1656597060000|2022-06-30 13:51:00|541.51|539.11|542.88|540.48|542.88|540.48|541.51|539.11|0
1656597070000|2022-06-30 13:51:10|542.68|540.28|539.56|537.16|542.68|540.28|539.56|537.16|0
1656597080000|2022-06-30 13:51:20|538.39|535.99|539.17|536.77|539.17|536.77|538.19|535.79|0
1656597090000|2022-06-30 13:51:30|538.78|536.38|538.19|535.79|539.36|536.96|538.19|535.79|0
1656597100000|2022-06-30 13:51:40|539.17|536.77|538.78|536.38|539.56|537.16|538.39|535.99|0
1656597110000|2022-06-30 13:51:50|538.97|536.57|539.95|537.55|539.95|537.55|538.97|536.57|0
1656597120000|2022-06-30 13:52:00|540.92|538.52|542.29|539.89|542.29|539.89|540.92|538.52|0
1656597130000|2022-06-30 13:52:10|542.49|540.09|542.68|540.28|542.68|540.28|542.49|540.09|0
1656597140000|2022-06-30 13:52:20|542.88|540.48|542.29|539.89|543.07|540.67|542.1|539.7|0
1656597150000|2022-06-30 13:52:30|542.49|540.09|542.29|539.89|542.68|540.28|542.29|539.89|0
1656597160000|2022-06-30 13:52:40|542.59|540.19|543.07|540.67|543.07|540.67|542.1|539.7|0
1656597170000|2022-06-30 13:52:50|542.49|540.09|544.44|542.04|544.44|542.04|542.49|540.09|0
1656597180000|2022-06-30 13:53:00|544.25|541.85|543.27|540.87|544.44|542.04|543.27|540.87|0
1656597190000|2022-06-30 13:53:10|542.1|539.7|542.88|540.48|542.88|540.48|542.1|539.7|0
1656597200000|2022-06-30 13:53:20|543.47|541.07|543.66|541.26|543.86|541.46|543.47|541.07|0
1656597210000|2022-06-30 13:53:30|544.25|541.85|544.44|542.04|544.64|542.24|544.25|541.85|0
1656597220000|2022-06-30 13:53:40|543.66|541.26|544.25|541.85|544.44|542.04|543.66|541.26|0
1656597230000|2022-06-30 13:53:50|543.66|541.26|544.64|542.24|544.64|542.24|543.66|541.26|0
1656597240000|2022-06-30 13:54:00|544.44|542.04|545.62|543.22|545.62|543.22|544.44|542.04|0
1656597250000|2022-06-30 13:54:10|545.42|543.02|544.44|542.04|545.62|543.22|544.44|542.04|0
1656597260000|2022-06-30 13:54:20|545.23|542.83|545.03|542.63|545.23|542.83|544.25|541.85|0
1656597270000|2022-06-30 13:54:30|545.42|543.02|545.23|542.83|545.42|543.02|544.74|542.34|0
1656597280000|2022-06-30 13:54:40|545.03|542.63|544.25|541.85|545.03|542.63|544.25|541.85|0
1656597290000|2022-06-30 13:54:50|544.64|542.24|545.23|542.83|545.23|542.83|544.64|542.24|0
1656597300000|2022-06-30 13:55:00|545.62|543.22|545.42|543.02|545.62|543.22|544.44|542.04|0
1656597310000|2022-06-30 13:55:10|545.72|543.32|545.42|543.02|545.82|543.42|545.42|543.02|0
1656597320000|2022-06-30 13:55:20|545.62|543.22|546.21|543.81|546.21|543.81|545.62|543.22|0
1656597330000|2022-06-30 13:55:30|546.01|543.61|546.8|544.4|546.8|544.4|546.01|543.61|0
1656597340000|2022-06-30 13:55:40|547.19|544.79|546.99|544.59|547.78|545.38|546.99|544.59|0
1656597350000|2022-06-30 13:55:50|546.6|544.2|546.8|544.4|546.8|544.4|546.6|544.2|0
1656597360000|2022-06-30 13:56:00|546.99|544.59|547.39|544.99|547.39|544.99|546.8|544.4|0
1656597370000|2022-06-30 13:56:10|547.19|544.79|548.37|545.97|548.37|545.97|547.19|544.79|0
1656597380000|2022-06-30 13:56:20|548.76|546.36|548.56|546.16|548.76|546.36|548.37|545.97|0
1656597390000|2022-06-30 13:56:30|548.37|545.97|547.39|544.99|548.76|546.36|547.39|544.99|0
1656597400000|2022-06-30 13:56:40|547.19|544.79|548.17|545.77|548.17|545.77|547.19|544.79|0
1656597410000|2022-06-30 13:56:50|547.98|545.58|548.76|546.36|548.96|546.56|547.98|545.58|0
1656597420000|2022-06-30 13:57:00|548.96|546.56|548.56|546.16|549.55|547.15|548.56|546.16|0
1656597430000|2022-06-30 13:57:10|548.17|545.77|548.76|546.36|548.76|546.36|548.17|545.77|0
1656597440000|2022-06-30 13:57:20|548.96|546.56|548.96|546.56|548.96|546.56|548.76|546.36|0
1656597450000|2022-06-30 13:57:30|548.37|545.97|547.19|544.79|548.37|545.97|546.01|543.61|0
1656597460000|2022-06-30 13:57:40|547.39|544.99|547.19|544.79|547.39|544.99|547.19|544.79|0
1656597470000|2022-06-30 13:57:50|547.39|544.99|547.19|544.79|547.39|544.99|547.19|544.79|0
1656597480000|2022-06-30 13:58:00|547.39|544.99|547.78|545.38|547.78|545.38|547.39|544.99|0
1656597490000|2022-06-30 13:58:10|545.23|542.83|545.03|542.63|545.23|542.83|545.03|542.63|0
1656597500000|2022-06-30 13:58:20|546.01|543.61|545.82|543.42|546.01|543.61|545.82|543.42|0
1656597510000|2022-06-30 13:58:30|545.03|542.63|544.83|542.43|545.62|543.22|544.83|542.43|0
1656597520000|2022-06-30 13:58:40|545.23|542.83|544.44|542.04|545.23|542.83|544.44|542.04|0
1656597530000|2022-06-30 13:58:50|543.86|541.46|544.44|542.04|544.44|542.04|543.86|541.46|0
1656597540000|2022-06-30 13:59:00|543.86|541.46|543.46|541.06|544.05|541.65|543.27|540.87|0
1656597550000|2022-06-30 13:59:10|543.86|541.46|545.23|542.83|545.23|542.83|543.86|541.46|0
1656597560000|2022-06-30 13:59:20|545.62|543.22|546.4|544|546.6|544.2|545.62|543.22|0
1656597570000|2022-06-30 13:59:30|546.6|544.2|546.21|543.81|546.7|544.3|546.21|543.81|0
1656597580000|2022-06-30 13:59:40|546.01|543.61|546.6|544.2|546.99|544.59|546.01|543.61|0
1656597590000|2022-06-30 13:59:50|546.8|544.4|547.38|544.98|547.38|544.98|546.6|544.2|0
1656597600000|2022-06-30 14:00:00|547.58|545.18|548.17|545.77|548.37|545.97|547.58|545.18|0
1656597610000|2022-06-30 14:00:10|549.35|546.95|550.14|547.74|550.14|547.74|549.35|546.95|0
1656597620000|2022-06-30 14:00:20|549.74|547.34|550.14|547.74|550.14|547.74|549.35|546.95|0
1656597630000|2022-06-30 14:00:30|549.94|547.54|549.55|547.15|550.14|547.74|549.55|547.15|0
1656597640000|2022-06-30 14:00:40|549.35|546.95|549.35|546.95|549.35|546.95|548.56|546.16|0
1656597650000|2022-06-30 14:00:50|548.96|546.56|549.15|546.75|549.15|546.75|548.56|546.16|0
1656597660000|2022-06-30 14:01:00|548.96|546.56|548.96|546.56|549.15|546.75|548.56|546.16|0
1656597670000|2022-06-30 14:01:10|549.55|547.15|549.35|546.95|549.55|547.15|549.35|546.95|0
1656597680000|2022-06-30 14:01:20|549.55|547.15|548.56|546.16|549.55|547.15|548.56|546.16|0
1656597690000|2022-06-30 14:01:30|548.37|545.97|547.78|545.38|548.56|546.16|547.78|545.38|0
1656597700000|2022-06-30 14:01:40|547.97|545.57|549.35|546.95|549.35|546.95|547.78|545.38|0
1656597710000|2022-06-30 14:01:50|549.55|547.15|550.33|547.93|550.33|547.93|549.55|547.15|0
1656597720000|2022-06-30 14:02:00|549.74|547.34|550.14|547.74|550.14|547.74|549.74|547.34|0
1656597730000|2022-06-30 14:02:10|550.33|547.93|552.11|549.71|552.11|549.71|550.33|547.93|0
1656597740000|2022-06-30 14:02:20|552.3|549.9|552.11|549.71|552.5|550.1|552.11|549.71|0
1656597750000|2022-06-30 14:02:30|552.5|550.1|552.9|550.5|552.9|550.5|552.5|550.1|0
1656597760000|2022-06-30 14:02:40|552.7|550.3|553.29|550.89|553.29|550.89|552.7|550.3|0
1656597770000|2022-06-30 14:02:50|552.5|550.1|553.09|550.69|553.09|550.69|552.5|550.1|0
1656597780000|2022-06-30 14:03:00|553.69|551.29|553.29|550.89|553.69|551.29|553.29|550.89|0
1656597790000|2022-06-30 14:03:10|553.69|551.29|552.9|550.5|553.69|551.29|552.9|550.5|0
1656597800000|2022-06-30 14:03:20|552.5|550.1|552.3|549.9|552.5|550.1|552.3|549.9|0
1656597810000|2022-06-30 14:03:30|552.5|550.1|553.2|550.8|553.29|550.89|552.5|550.1|0
1656597820000|2022-06-30 14:03:40|553.49|551.09|552.5|550.1|553.49|551.09|552.5|550.1|0
1656597830000|2022-06-30 14:03:50|552.21|549.81|552.7|550.3|552.7|550.3|551.91|549.51|0
1656597840000|2022-06-30 14:04:00|552.9|550.5|551.52|549.12|552.9|550.5|551.32|548.92|0
1656597850000|2022-06-30 14:04:10|551.32|548.92|550.73|548.33|551.32|548.92|550.73|548.33|0
1656597860000|2022-06-30 14:04:20|550.53|548.13|550.53|548.13|550.73|548.33|550.53|548.13|0
1656597870000|2022-06-30 14:04:30|549.74|547.34|549.35|546.95|549.74|547.34|549.35|546.95|0
1656597880000|2022-06-30 14:04:40|549.94|547.54|550.73|548.33|550.73|548.33|549.94|547.54|0
1656597890000|2022-06-30 14:04:50|551.03|548.63|552.11|549.71|552.11|549.71|551.03|548.63|0
1656597900000|2022-06-30 14:05:00|551.91|549.51|552.5|550.1|552.5|550.1|551.71|549.31|0
1656597910000|2022-06-30 14:05:10|552.11|549.71|552.3|549.9|552.3|549.9|551.71|549.31|0
1656597920000|2022-06-30 14:05:20|552.5|550.1|552.5|550.1|552.5|550.1|552.5|550.1|0
1656597930000|2022-06-30 14:05:30|552.3|549.9|552.3|549.9|552.3|549.9|552.11|549.71|0
1656597940000|2022-06-30 14:05:40|552.5|550.1|552.5|550.1|552.7|550.3|552.5|550.1|0
1656597950000|2022-06-30 14:05:50|552.7|550.3|552.9|550.5|553.09|550.69|552.7|550.3|0
1656597960000|2022-06-30 14:06:00|549.94|547.54|549.94|547.54|549.94|547.54|549.94|547.54|0
1656597970000|2022-06-30 14:06:10|551.32|548.92|550.33|547.93|551.32|548.92|550.14|547.74|0
1656597980000|2022-06-30 14:06:20|550.14|547.74|549.35|546.95|550.33|547.93|548.95|546.55|0
1656597990000|2022-06-30 14:06:30|549.55|547.15|549.35|546.95|549.74|547.34|549.35|546.95|0
1656598000000|2022-06-30 14:06:40|549.55|547.15|550.14|547.74|550.14|547.74|548.76|546.36|0
1656598010000|2022-06-30 14:06:50|550.33|547.93|550.33|547.93|550.53|548.13|550.33|547.93|0
1656598020000|2022-06-30 14:07:00|549.74|547.34|550.33|547.93|550.63|548.23|549.74|547.34|0
1656598030000|2022-06-30 14:07:10|550.53|548.13|549.35|546.95|550.53|548.13|549.15|546.75|0
1656598040000|2022-06-30 14:07:20|549.54|547.14|548.95|546.55|549.54|547.14|548.95|546.55|0
1656598050000|2022-06-30 14:07:30|549.74|547.34|550.24|547.84|550.33|547.93|549.74|547.34|0
1656598060000|2022-06-30 14:07:40|550.14|547.74|550.33|547.93|550.33|547.93|550.14|547.74|0
1656598070000|2022-06-30 14:07:50|549.35|546.95|549.94|547.54|549.94|547.54|549.35|546.95|0
1656598080000|2022-06-30 14:08:00|550.14|547.74|551.71|549.31|551.71|549.31|550.14|547.74|0
1656598090000|2022-06-30 14:08:10|551.51|549.11|550.13|547.73|551.51|549.11|549.94|547.54|0
1656598100000|2022-06-30 14:08:20|550.33|547.93|549.74|547.34|550.33|547.93|549.74|547.34|0
1656598110000|2022-06-30 14:08:30|548.76|546.36|549.15|546.75|549.15|546.75|548.76|546.36|0
1656598120000|2022-06-30 14:08:40|548.95|546.55|549.54|547.14|549.74|547.34|548.95|546.55|0
1656598130000|2022-06-30 14:08:50|549.74|547.34|549.84|547.44|549.84|547.44|549.74|547.34|0
1656598140000|2022-06-30 14:09:00|550.13|547.73|549.74|547.34|550.13|547.73|549.35|546.95|0
1656598150000|2022-06-30 14:09:10|548.95|546.55|548.95|546.55|549.15|546.75|548.76|546.36|0
1656598160000|2022-06-30 14:09:20|549.15|546.75|548.76|546.36|549.15|546.75|548.76|546.36|0
1656598170000|2022-06-30 14:09:30|550.43|548.03|551.91|549.51|551.91|549.51|550.43|548.03|0
1656598180000|2022-06-30 14:09:40|551.32|548.92|551.51|549.11|551.51|549.11|551.32|548.92|0
1656598190000|2022-06-30 14:09:50|551.71|549.31|551.12|548.72|551.71|549.31|551.12|548.72|0
1656598200000|2022-06-30 14:10:00|550.73|548.33|550.13|547.73|550.73|548.33|549.94|547.54|0
1656598210000|2022-06-30 14:10:10|549.94|547.54|549.35|546.95|550.13|547.73|549.35|546.95|0
1656598220000|2022-06-30 14:10:20|548.76|546.36|548.76|546.36|548.76|546.36|548.76|546.36|0
1656598230000|2022-06-30 14:10:30|548.36|545.96|549.74|547.34|549.74|547.34|548.36|545.96|0
1656598240000|2022-06-30 14:10:40|549.94|547.54|550.72|548.32|550.72|548.32|549.94|547.54|0
1656598250000|2022-06-30 14:10:50|551.32|548.92|551.12|548.72|551.51|549.11|551.12|548.72|0
1656598260000|2022-06-30 14:11:00|550.53|548.13|550.33|547.93|550.72|548.32|550.33|547.93|0
1656598270000|2022-06-30 14:11:10|549.18|546.78|551.35|548.95|551.35|548.95|549.18|546.78|0
1656598280000|2022-06-30 14:11:20|552.09|549.69|551.7|549.3|552.09|549.69|551.7|549.3|0
1656598290000|2022-06-30 14:11:30|551.11|548.71|551.11|548.71|552.29|549.89|551.11|548.71|0
1656598300000|2022-06-30 14:11:40|550.92|548.52|550.72|548.32|550.92|548.52|550.53|548.13|0
1656598310000|2022-06-30 14:11:50|550.92|548.52|551.51|549.11|551.51|549.11|550.92|548.52|0
1656598320000|2022-06-30 14:12:00|551.7|549.3|551.28|548.88|551.7|549.3|550.72|548.32|0
1656598330000|2022-06-30 14:12:10|551.08|548.68|550.3|547.9|551.08|548.68|550.3|547.9|0
1656598340000|2022-06-30 14:12:20|550.1|547.7|549.91|547.51|550.1|547.7|549.91|547.51|0
1656598350000|2022-06-30 14:12:30|550.1|547.7|549.32|546.92|550.1|547.7|549.32|546.92|0
1656598360000|2022-06-30 14:12:40|550.1|547.7|550.1|547.7|550.1|547.7|549.71|547.31|0
1656598370000|2022-06-30 14:12:50|550.3|547.9|550.6|548.2|550.6|548.2|550.3|547.9|0
1656598380000|2022-06-30 14:13:00|550.49|548.09|550.69|548.29|550.69|548.29|550.49|548.09|0
1656598390000|2022-06-30 14:13:10|551.28|548.88|549.91|547.51|551.28|548.88|549.91|547.51|0
1656598400000|2022-06-30 14:13:20|550.1|547.7|550.1|547.7|550.3|547.9|550.1|547.7|0
1656598410000|2022-06-30 14:13:30|550.3|547.9|550.49|548.09|550.49|548.09|550.3|547.9|0
1656598420000|2022-06-30 14:13:40|550.99|548.59|550.3|547.9|550.99|548.59|550.3|547.9|0
1656598430000|2022-06-30 14:13:50|550.1|547.7|550.3|547.9|550.3|547.9|550.1|547.7|0
1656598440000|2022-06-30 14:14:00|550.1|547.7|549.52|547.12|550.1|547.7|549.52|547.12|0
1656598450000|2022-06-30 14:14:10|549.32|546.92|549.32|546.92|549.32|546.92|549.32|546.92|0
1656598460000|2022-06-30 14:14:20|549.91|547.51|549.91|547.51|549.91|547.51|549.71|547.31|0
1656598470000|2022-06-30 14:14:30|550.1|547.7|549.91|547.51|550.3|547.9|549.91|547.51|0
1656598480000|2022-06-30 14:14:40|545.81|543.41|545.81|543.41|545.81|543.41|545.81|543.41|0
1656598490000|2022-06-30 14:14:50|545.42|543.02|545.42|543.02|545.42|543.02|545.42|543.02|0
1656598500000|2022-06-30 14:15:00|545.62|543.22|546.2|543.8|546.98|544.58|545.62|543.22|0
1656598510000|2022-06-30 14:15:10|545.81|543.41|546.59|544.19|546.59|544.19|545.81|543.41|0
1656598520000|2022-06-30 14:15:20|546.78|544.38|548.15|545.75|548.15|545.75|546.78|544.38|0
1656598530000|2022-06-30 14:15:30|548.34|545.94|548.93|546.53|548.93|546.53|548.34|545.94|0
1656598540000|2022-06-30 14:15:40|548.74|546.34|548.93|546.53|548.93|546.53|548.54|546.14|0
1656598550000|2022-06-30 14:15:50|548.74|546.34|548.74|546.34|548.74|546.34|548.34|545.94|0
1656598560000|2022-06-30 14:16:00|549.32|546.92|550.1|547.7|550.1|547.7|549.32|546.92|0
1656598570000|2022-06-30 14:16:10|549.91|547.51|549.71|547.31|550.3|547.9|549.71|547.31|0
1656598580000|2022-06-30 14:16:20|549.13|546.73|548.34|545.94|549.13|546.73|548.34|545.94|0
1656598590000|2022-06-30 14:16:30|548.54|546.14|547.95|545.55|548.54|546.14|547.95|545.55|0
1656598600000|2022-06-30 14:16:40|547.37|544.97|549.13|546.73|549.13|546.73|547.37|544.97|0
1656598610000|2022-06-30 14:16:50|548.93|546.53|549.13|546.73|549.13|546.73|548.54|546.14|0
1656598620000|2022-06-30 14:17:00|549.32|546.92|548.93|546.53|549.62|547.22|548.73|546.33|0
1656598630000|2022-06-30 14:17:10|548.54|546.14|548.15|545.75|548.54|546.14|547.95|545.55|0
1656598640000|2022-06-30 14:17:20|546.98|544.58|546.01|543.61|546.98|544.58|546.01|543.61|0
1656598650000|2022-06-30 14:17:30|545.44|543.04|544.87|542.47|545.63|543.23|544.87|542.47|0
1656598660000|2022-06-30 14:17:40|545.27|542.87|546.44|544.04|546.44|544.04|545.27|542.87|0
1656598670000|2022-06-30 14:17:50|546.24|543.84|545.27|542.87|546.24|543.84|545.27|542.87|0
1656598680000|2022-06-30 14:18:00|546.24|543.84|545.85|543.45|546.24|543.84|545.46|543.06|0
1656598690000|2022-06-30 14:18:10|545.66|543.26|543.7|541.3|545.66|543.26|543.7|541.3|0
1656598700000|2022-06-30 14:18:20|543.12|540.72|544.68|542.28|544.68|542.28|543.12|540.72|0
1656598710000|2022-06-30 14:18:30|544.39|541.99|545.26|542.86|545.26|542.86|544.39|541.99|0
1656598720000|2022-06-30 14:18:40|544.87|542.47|544.87|542.47|544.87|542.47|544.68|542.28|0
1656598730000|2022-06-30 14:18:50|544.29|541.89|544.48|542.08|545.26|542.86|544.29|541.89|0
1656598740000|2022-06-30 14:19:00|545.37|542.97|546.44|544.04|546.44|544.04|545.26|542.86|0
1656598750000|2022-06-30 14:19:10|547.02|544.62|546.63|544.23|547.02|544.62|546.63|544.23|0
1656598760000|2022-06-30 14:19:20|546.83|544.43|545.95|543.55|546.83|544.43|545.95|543.55|0
1656598770000|2022-06-30 14:19:30|545.46|543.06|545.66|543.26|545.66|543.26|544.87|542.47|0
1656598780000|2022-06-30 14:19:40|546.24|543.84|546.05|543.65|546.63|544.23|546.05|543.65|0
1656598790000|2022-06-30 14:19:50|546.44|544.04|547.02|544.62|547.02|544.62|545.66|543.26|0
1656598800000|2022-06-30 14:20:00|547.22|544.82|547.41|545.01|547.61|545.21|547.22|544.82|0
1656598810000|2022-06-30 14:20:10|547.61|545.21|548|545.6|548|545.6|547.61|545.21|0
1656598820000|2022-06-30 14:20:20|548.2|545.8|548.79|546.39|548.79|546.39|548|545.6|0
1656598830000|2022-06-30 14:20:30|548.2|545.8|548.78|546.38|548.78|546.38|548.2|545.8|0
1656598840000|2022-06-30 14:20:40|549.57|547.17|549.18|546.78|549.76|547.36|549.18|546.78|0
1656598850000|2022-06-30 14:20:50|548.59|546.19|547.81|545.41|548.59|546.19|547.81|545.41|0
1656598860000|2022-06-30 14:21:00|548.2|545.8|546.54|544.14|548.2|545.8|546.54|544.14|0
1656598870000|2022-06-30 14:21:10|546.93|544.53|548|545.6|548|545.6|546.93|544.53|0
1656598880000|2022-06-30 14:21:20|548.2|545.8|548.59|546.19|548.59|546.19|548.2|545.8|0
1656598890000|2022-06-30 14:21:30|549.96|547.56|549.96|547.56|550.35|547.95|549.76|547.36|0
1656598900000|2022-06-30 14:21:40|550.35|547.95|550.35|547.95|550.35|547.95|549.76|547.36|0
1656598910000|2022-06-30 14:21:50|550.75|548.35|550.94|548.54|551.33|548.93|550.75|548.35|0
1656598920000|2022-06-30 14:22:00|551.53|549.13|550.55|548.15|551.53|549.13|550.35|547.95|0
1656598930000|2022-06-30 14:22:10|550.35|547.95|550.94|548.54|550.94|548.54|549.96|547.56|0
1656598940000|2022-06-30 14:22:20|550.16|547.76|550.55|548.15|550.55|548.15|550.16|547.76|0
1656598950000|2022-06-30 14:22:30|550.16|547.76|550.26|547.86|550.35|547.95|550.16|547.76|0
1656598960000|2022-06-30 14:22:40|549.47|547.07|549.57|547.17|549.96|547.56|549.47|547.07|0
1656598970000|2022-06-30 14:22:50|549.96|547.56|549.67|547.27|550.55|548.15|549.67|547.27|0
1656598980000|2022-06-30 14:23:00|549.37|546.97|550.35|547.95|550.35|547.95|548.98|546.58|0
1656598990000|2022-06-30 14:23:10|550.16|547.76|549.96|547.56|550.16|547.76|549.96|547.56|0
1656599000000|2022-06-30 14:23:20|549.76|547.36|549.76|547.36|549.96|547.56|548.98|546.58|0
1656599010000|2022-06-30 14:23:30|549.96|547.56|549.18|546.78|549.96|547.56|549.18|546.78|0
1656599020000|2022-06-30 14:23:40|548.39|545.99|547.22|544.82|548.39|545.99|547.22|544.82|0
1656599030000|2022-06-30 14:23:50|547.41|545.01|547.8|545.4|547.8|545.4|547.02|544.62|0
1656599040000|2022-06-30 14:24:00|548.39|545.99|547.61|545.21|548.39|545.99|547.61|545.21|0
1656599050000|2022-06-30 14:24:10|548|545.6|548.2|545.8|548.2|545.8|547.8|545.4|0
1656599060000|2022-06-30 14:24:20|548.39|545.99|548.78|546.38|549.18|546.78|548.39|545.99|0
1656599070000|2022-06-30 14:24:30|548.59|546.19|548.78|546.38|548.78|546.38|548.59|546.19|0
1656599080000|2022-06-30 14:24:40|548.59|546.19|548.59|546.19|548.59|546.19|548|545.6|0
1656599090000|2022-06-30 14:24:50|548.2|545.8|548.39|545.99|548.39|545.99|547.22|544.82|0
1656599100000|2022-06-30 14:25:00|548.2|545.8|548|545.6|548.2|545.8|547.8|545.4|0
1656599110000|2022-06-30 14:25:10|547.61|545.21|547.22|544.82|547.61|545.21|547.22|544.82|0
1656599120000|2022-06-30 14:25:20|547.02|544.62|546.83|544.43|547.02|544.62|546.24|543.84|0
1656599130000|2022-06-30 14:25:30|546.63|544.23|545.85|543.45|546.63|544.23|545.26|542.86|0
1656599140000|2022-06-30 14:25:40|545.46|543.06|545.46|543.06|545.65|543.25|545.46|543.06|0
1656599150000|2022-06-30 14:25:50|545.65|543.25|547.22|544.82|547.22|544.82|545.65|543.25|0
1656599160000|2022-06-30 14:26:00|546.63|544.23|546.63|544.23|546.63|544.23|546.43|544.03|0
1656599170000|2022-06-30 14:26:10|546.04|543.64|545.65|543.25|546.04|543.64|545.46|543.06|0
1656599180000|2022-06-30 14:26:20|545.85|543.45|545.85|543.45|546.04|543.64|545.85|543.45|0
1656599190000|2022-06-30 14:26:30|545.65|543.25|546.04|543.64|546.04|543.64|545.65|543.25|0
1656599200000|2022-06-30 14:26:40|546.93|544.53|546.63|544.23|547.22|544.82|546.63|544.23|0
1656599210000|2022-06-30 14:26:50|546.04|543.64|547.8|545.4|547.8|545.4|546.04|543.64|0
1656599220000|2022-06-30 14:27:00|548.59|546.19|548.78|546.38|548.98|546.58|548.59|546.19|0
1656599230000|2022-06-30 14:27:10|549.37|546.97|547.41|545.01|549.37|546.97|547.41|545.01|0
1656599240000|2022-06-30 14:27:20|547.02|544.62|546.63|544.23|547.02|544.62|546.24|543.84|0
1656599250000|2022-06-30 14:27:30|547.02|544.62|547.61|545.21|547.61|545.21|546.83|544.43|0
1656599260000|2022-06-30 14:27:40|546.83|544.43|547.41|545.01|547.41|545.01|546.83|544.43|0
1656599270000|2022-06-30 14:27:50|548|545.6|548.39|545.99|548.39|545.99|548|545.6|0
1656599280000|2022-06-30 14:28:00|548.59|546.19|548.98|546.58|548.98|546.58|548.59|546.19|0
1656599290000|2022-06-30 14:28:10|548.78|546.38|548.19|545.79|548.78|546.38|548|545.6|0
1656599300000|2022-06-30 14:28:20|547.8|545.4|548|545.6|548|545.6|547.71|545.31|0
1656599310000|2022-06-30 14:28:30|547.8|545.4|548.59|546.19|548.59|546.19|547.8|545.4|0
1656599320000|2022-06-30 14:28:40|548.98|546.58|548.98|546.58|548.98|546.58|548.98|546.58|0
1656599330000|2022-06-30 14:28:50|549.37|546.97|548.39|545.99|549.37|546.97|548.39|545.99|0
1656599340000|2022-06-30 14:29:00|548.78|546.38|548|545.6|549.17|546.77|548|545.6|0
1656599350000|2022-06-30 14:29:10|547.8|545.4|548|545.6|548.19|545.79|547.8|545.4|0
1656599360000|2022-06-30 14:29:20|548.59|546.19|548.19|545.79|548.59|546.19|548.19|545.79|0
1656599370000|2022-06-30 14:29:30|548.59|546.19|548.39|545.99|548.59|546.19|548.39|545.99|0
1656599380000|2022-06-30 14:29:40|548.19|545.79|547.61|545.21|548.19|545.79|547.61|545.21|0
1656599390000|2022-06-30 14:29:50|547.22|544.82|547.41|545.01|547.61|545.21|547.12|544.72|0
1656599400000|2022-06-30 14:30:00|548.19|545.79|549.37|546.97|549.37|546.97|548.19|545.79|0
1656599410000|2022-06-30 14:30:10|547.61|545.21|547.02|544.62|547.61|545.21|547.02|544.62|0
1656599420000|2022-06-30 14:30:20|547.61|545.21|547.22|544.82|547.61|545.21|547.22|544.82|0
1656599430000|2022-06-30 14:30:30|546.24|543.84|543.89|541.49|546.24|543.84|543.89|541.49|0
1656599440000|2022-06-30 14:30:40|543.7|541.3|544.68|542.28|544.68|542.28|543.7|541.3|0
1656599450000|2022-06-30 14:30:50|545.07|542.67|542.92|540.52|545.07|542.67|542.34|539.94|0
1656599460000|2022-06-30 14:31:00|544.09|541.69|543.22|540.82|544.28|541.88|543.22|540.82|0
1656599470000|2022-06-30 14:31:10|542.92|540.52|542.53|540.13|542.92|540.52|542.53|540.13|0
1656599480000|2022-06-30 14:31:20|543.41|541.01|542.14|539.74|543.41|541.01|542.14|539.74|0
1656599490000|2022-06-30 14:31:30|542.34|539.94|542.72|540.32|542.72|540.32|542.34|539.94|0
1656599500000|2022-06-30 14:31:40|542.92|540.52|542.53|540.13|543.11|540.71|542.34|539.94|0
1656599510000|2022-06-30 14:31:50|542.92|540.52|543.31|540.91|543.7|541.3|542.92|540.52|0
1656599520000|2022-06-30 14:32:00|544.48|542.08|544.28|541.88|544.48|542.08|543.89|541.49|0
1656599530000|2022-06-30 14:32:10|544.48|542.08|545.26|542.86|545.26|542.86|544.48|542.08|0
1656599540000|2022-06-30 14:32:20|544.67|542.27|542.72|540.32|544.67|542.27|541.36|538.96|0
1656599550000|2022-06-30 14:32:30|541.56|539.16|540.58|538.18|541.56|539.16|540.58|538.18|0
1656599560000|2022-06-30 14:32:40|540.78|538.38|541.17|538.77|541.17|538.77|540.78|538.38|0
1656599570000|2022-06-30 14:32:50|541.36|538.96|541.56|539.16|541.56|539.16|541.36|538.96|0
1656599580000|2022-06-30 14:33:00|541.36|538.96|540.58|538.18|541.36|538.96|540.58|538.18|0
1656599590000|2022-06-30 14:33:10|540.39|537.99|538.83|536.43|540.39|537.99|538.83|536.43|0
1656599610000|2022-06-30 14:33:30|537.09|534.69|537.28|534.88|537.28|534.88|537.09|534.69|0
1656599620000|2022-06-30 14:33:40|537.48|535.08|536.51|534.11|537.48|535.08|536.51|534.11|0
1656599630000|2022-06-30 14:33:50|536.31|533.91|537.09|534.69|537.09|534.69|536.31|533.91|0
1656599640000|2022-06-30 14:34:00|537.28|534.88|535.54|533.14|537.28|534.88|535.54|533.14|0
1656599650000|2022-06-30 14:34:10|535.93|533.53|537.48|535.08|537.48|535.08|535.93|533.53|0
1656599660000|2022-06-30 14:34:20|537.67|535.27|537.28|534.88|537.67|535.27|537.28|534.88|0
1656599670000|2022-06-30 14:34:30|537.09|534.69|537.48|535.08|537.48|535.08|536.7|534.3|0
1656599680000|2022-06-30 14:34:40|536.51|534.11|537.48|535.08|537.48|535.08|536.31|533.91|0
1656599690000|2022-06-30 14:34:50|536.7|534.3|536.12|533.72|536.7|534.3|536.12|533.72|0
1656599700000|2022-06-30 14:35:00|535.93|533.53|536.7|534.3|536.7|534.3|535.93|533.53|0
1656599710000|2022-06-30 14:35:10|536.31|533.91|536.51|534.11|536.51|534.11|535.93|533.53|0
1656599720000|2022-06-30 14:35:20|537.09|534.69|536.12|533.72|537.09|534.69|536.12|533.72|0
1656599730000|2022-06-30 14:35:30|536.03|533.63|536.51|534.11|536.51|534.11|536.03|533.63|0
1656599740000|2022-06-30 14:35:40|536.31|533.91|537.48|535.08|537.48|535.08|536.31|533.91|0
1656599750000|2022-06-30 14:35:50|537.86|535.46|537.28|534.88|537.86|535.46|537.09|534.69|0
1656599760000|2022-06-30 14:36:00|538.45|536.05|538.25|535.85|538.45|536.05|537.86|535.46|0
1656599770000|2022-06-30 14:36:10|538.64|536.24|538.06|535.66|538.64|536.24|538.06|535.66|0
1656599780000|2022-06-30 14:36:20|537.86|535.46|538.83|536.43|538.83|536.43|537.86|535.46|0
1656599790000|2022-06-30 14:36:30|539.22|536.82|539.42|537.02|539.61|537.21|539.22|536.82|0
1656599800000|2022-06-30 14:36:40|538.83|536.43|539.22|536.82|539.22|536.82|538.83|536.43|0
1656599810000|2022-06-30 14:36:50|538.83|536.43|538.44|536.04|538.83|536.43|538.25|535.85|0
1656599820000|2022-06-30 14:37:00|539.22|536.82|539.52|537.12|539.52|537.12|538.93|536.53|0
1656599830000|2022-06-30 14:37:10|539.03|536.63|538.44|536.04|539.22|536.82|538.44|536.04|0
1656599840000|2022-06-30 14:37:20|538.64|536.24|539.52|537.12|539.52|537.12|538.64|536.24|0
1656599850000|2022-06-30 14:37:30|539.32|536.92|539.03|536.63|539.32|536.92|538.64|536.24|0
1656599860000|2022-06-30 14:37:40|539.22|536.82|538.06|535.66|539.22|536.82|538.06|535.66|0
1656599870000|2022-06-30 14:37:50|537.86|535.46|537.47|535.07|537.86|535.46|537.28|534.88|0
1656599880000|2022-06-30 14:38:00|538.64|536.24|538.83|536.43|538.83|536.43|538.64|536.24|0
1656599890000|2022-06-30 14:38:10|539.03|536.63|538.06|535.66|539.03|536.63|538.06|535.66|0
1656599900000|2022-06-30 14:38:20|538.25|535.85|537.86|535.46|538.25|535.85|537.47|535.07|0
1656599910000|2022-06-30 14:38:30|537.28|534.88|538.06|535.66|538.06|535.66|537.28|534.88|0
1656599920000|2022-06-30 14:38:40|538.25|535.85|538.25|535.85|538.25|535.85|537.67|535.27|0
1656599930000|2022-06-30 14:38:50|538.44|536.04|540.58|538.18|540.58|538.18|538.44|536.04|0
1656599940000|2022-06-30 14:39:00|540.78|538.38|541.16|538.76|541.16|538.76|540.78|538.38|0
1656599950000|2022-06-30 14:39:10|540.58|538.18|540.39|537.99|540.78|538.38|540.39|537.99|0
1656599960000|2022-06-30 14:39:20|540.58|538.18|540.68|538.28|540.97|538.57|540.58|538.18|0
1656599970000|2022-06-30 14:39:30|540.58|538.18|540.78|538.38|540.78|538.38|540.39|537.99|0
1656599980000|2022-06-30 14:39:40|540.39|537.99|540.78|538.38|540.97|538.57|540.39|537.99|0
1656599990000|2022-06-30 14:39:50|540.97|538.57|542.33|539.93|542.33|539.93|540.97|538.57|0
1656600000000|2022-06-30 14:40:00|542.72|540.32|543.11|540.71|543.11|540.71|542.72|540.32|0
1656600010000|2022-06-30 14:40:10|543.5|541.1|543.11|540.71|543.5|541.1|543.11|540.71|0
1656600020000|2022-06-30 14:40:20|542.72|540.32|542.92|540.52|543.7|541.3|542.72|540.32|0
1656600030000|2022-06-30 14:40:30|542.72|540.32|541.75|539.35|542.72|540.32|541.75|539.35|0
1656600040000|2022-06-30 14:40:40|542.14|539.74|542.92|540.52|543.31|540.91|542.14|539.74|0
1656600050000|2022-06-30 14:40:50|542.53|540.13|541.94|539.54|542.53|540.13|541.94|539.54|0
1656600060000|2022-06-30 14:41:00|541.55|539.15|542.72|540.32|542.72|540.32|541.55|539.15|0
1656600070000|2022-06-30 14:41:10|542.53|540.13|542.53|540.13|542.53|540.13|542.33|539.93|0
1656600080000|2022-06-30 14:41:20|541.94|539.54|541.75|539.35|542.14|539.74|541.75|539.35|0
1656600090000|2022-06-30 14:41:30|542.14|539.74|541.75|539.35|542.14|539.74|541.75|539.35|0
1656600100000|2022-06-30 14:41:40|542.53|540.13|542.92|540.52|542.92|540.52|542.53|540.13|0
1656600110000|2022-06-30 14:41:50|543.5|541.1|543.11|540.71|543.5|541.1|542.72|540.32|0
1656600120000|2022-06-30 14:42:00|543.7|541.3|544.09|541.69|544.09|541.69|543.7|541.3|0
1656600130000|2022-06-30 14:42:10|543.7|541.3|543.6|541.2|543.89|541.49|543.5|541.1|0
1656600140000|2022-06-30 14:42:20|544.09|541.69|543.5|541.1|544.09|541.69|543.5|541.1|0
1656600150000|2022-06-30 14:42:30|544.28|541.88|544.09|541.69|544.28|541.88|543.7|541.3|0
1656600160000|2022-06-30 14:42:40|544.28|541.88|544.28|541.88|544.28|541.88|544.09|541.69|0
1656600170000|2022-06-30 14:42:50|543.89|541.49|544.28|541.88|544.67|542.27|543.89|541.49|0
1656600180000|2022-06-30 14:43:00|544.87|542.47|543.31|540.91|545.06|542.66|543.31|540.91|0
1656600190000|2022-06-30 14:43:10|543.11|540.71|543.5|541.1|543.89|541.49|543.11|540.71|0
1656600200000|2022-06-30 14:43:20|542.92|540.52|543.5|541.1|543.5|541.1|542.72|540.32|0
1656600210000|2022-06-30 14:43:30|543.31|540.91|543.5|541.1|543.7|541.3|543.31|540.91|0
1656600220000|2022-06-30 14:43:40|543.89|541.49|543.89|541.49|544.09|541.69|543.89|541.49|0
1656600230000|2022-06-30 14:43:50|544.28|541.88|544.09|541.69|544.28|541.88|544.09|541.69|0
1656600240000|2022-06-30 14:44:00|544.48|542.08|544.48|542.08|544.48|542.08|544.28|541.88|0
1656600250000|2022-06-30 14:44:10|544.09|541.69|543.5|541.1|544.09|541.69|543.31|540.91|0
1656600260000|2022-06-30 14:44:20|542.53|540.13|542.53|540.13|542.53|540.13|542.33|539.93|0
1656600270000|2022-06-30 14:44:30|542.14|539.74|543.89|541.49|543.89|541.49|542.14|539.74|0
1656600280000|2022-06-30 14:44:40|544.09|541.69|544.28|541.88|544.28|541.88|544.09|541.69|0
1656600290000|2022-06-30 14:44:50|544.67|542.27|545.36|542.96|545.36|542.96|544.28|541.88|0
1656600300000|2022-06-30 14:45:00|545.45|543.05|545.06|542.66|545.45|543.05|544.87|542.47|0
1656600310000|2022-06-30 14:45:10|544.87|542.47|544.87|542.47|544.87|542.47|544.48|542.08|0
1656600320000|2022-06-30 14:45:20|544.67|542.27|543.5|541.1|544.67|542.27|543.5|541.1|0
1656600330000|2022-06-30 14:45:30|543.3|540.9|543.69|541.29|543.69|541.29|543.3|540.9|0
1656600340000|2022-06-30 14:45:40|543.89|541.49|543.11|540.71|543.89|541.49|543.11|540.71|0
1656600350000|2022-06-30 14:45:50|542.91|540.51|543.89|541.49|543.89|541.49|542.91|540.51|0
1656600360000|2022-06-30 14:46:00|543.69|541.29|542.18|539.78|543.69|541.29|542.18|539.78|0
1656600370000|2022-06-30 14:46:10|542.28|539.88|542.86|540.46|542.86|540.46|542.28|539.88|0
1656600380000|2022-06-30 14:46:20|543.42|541.02|543.23|540.83|543.42|541.02|543.23|540.83|0
1656600390000|2022-06-30 14:46:30|542.84|540.44|543.42|541.02|543.42|541.02|542.84|540.44|0
1656600400000|2022-06-30 14:46:40|543.62|541.22|544.4|542|544.4|542|543.42|541.02|0
1656600410000|2022-06-30 14:46:50|544.21|541.81|543.72|541.32|544.21|541.81|543.62|541.22|0
1656600420000|2022-06-30 14:47:00|543.62|541.22|542.45|540.05|543.62|541.22|542.45|540.05|0
1656600430000|2022-06-30 14:47:10|542.06|539.66|542.06|539.66|542.06|539.66|542.06|539.66|0
1656600440000|2022-06-30 14:47:20|541.47|539.07|543.03|540.63|543.03|540.63|541.47|539.07|0
1656600450000|2022-06-30 14:47:30|542.84|540.44|542.25|539.85|543.23|540.83|542.25|539.85|0
1656600460000|2022-06-30 14:47:40|542.06|539.66|542.84|540.44|542.84|540.44|542.06|539.66|0
1656600470000|2022-06-30 14:47:50|542.55|540.15|542.06|539.66|542.84|540.44|542.06|539.66|0
1656600480000|2022-06-30 14:48:00|542.45|540.05|541.67|539.27|542.45|540.05|541.67|539.27|0
1656600490000|2022-06-30 14:48:10|541.47|539.07|540.89|538.49|541.47|539.07|540.69|538.29|0
1656600500000|2022-06-30 14:48:20|540.69|538.29|543.23|540.83|543.23|540.83|540.69|538.29|0
1656600510000|2022-06-30 14:48:30|543.03|540.63|542.84|540.44|543.42|541.02|542.84|540.44|0
1656600520000|2022-06-30 14:48:40|543.62|541.22|544.01|541.61|544.01|541.61|543.42|541.02|0
1656600530000|2022-06-30 14:48:50|544.6|542.2|544.79|542.39|544.79|542.39|544.6|542.2|0
1656600540000|2022-06-30 14:49:00|544.4|542|544.6|542.2|544.79|542.39|544.4|542|0
1656600550000|2022-06-30 14:49:10|543.81|541.41|543.33|540.93|543.81|541.41|543.33|540.93|0
1656600560000|2022-06-30 14:49:20|543.42|541.02|542.64|540.24|543.42|541.02|542.45|540.05|0
1656600570000|2022-06-30 14:49:30|542.45|540.05|541.86|539.46|542.45|540.05|541.47|539.07|0
1656600580000|2022-06-30 14:49:40|541.67|539.27|541.47|539.07|541.67|539.27|541.28|538.88|0
1656600590000|2022-06-30 14:49:50|541.28|538.88|541.47|539.07|541.47|539.07|541.28|538.88|0
1656600600000|2022-06-30 14:50:00|541.67|539.27|541.67|539.27|541.86|539.46|541.67|539.27|0
1656600610000|2022-06-30 14:50:10|541.18|538.78|541.08|538.68|541.28|538.88|541.08|538.68|0
1656600620000|2022-06-30 14:50:20|540.11|537.71|540.5|538.1|540.5|538.1|540.11|537.71|0
1656600630000|2022-06-30 14:50:30|541.28|538.88|541.08|538.68|541.28|538.88|541.08|538.68|0
1656600640000|2022-06-30 14:50:40|540.89|538.49|540.69|538.29|541.67|539.27|540.69|538.29|0
1656600650000|2022-06-30 14:50:50|540.11|537.71|540.69|538.29|540.89|538.49|539.72|537.32|0
1656600660000|2022-06-30 14:51:00|541.28|538.88|540.89|538.49|541.67|539.27|540.89|538.49|0
1656600670000|2022-06-30 14:51:10|540.11|537.71|540.11|537.71|540.11|537.71|539.91|537.51|0
1656600680000|2022-06-30 14:51:20|539.13|536.73|538.94|536.54|539.13|536.73|538.94|536.54|0
1656600690000|2022-06-30 14:51:30|539.13|536.73|539.72|537.32|540.11|537.71|539.13|536.73|0
1656600700000|2022-06-30 14:51:40|539.33|536.93|538.35|535.95|539.33|536.93|538.35|535.95|0
1656600710000|2022-06-30 14:51:50|538.55|536.15|538.74|536.34|538.94|536.54|538.55|536.15|0
1656600720000|2022-06-30 14:52:00|537.58|535.18|537.68|535.28|537.68|535.28|537.38|534.98|0
1656600730000|2022-06-30 14:52:10|537.19|534.79|538.16|535.76|538.16|535.76|537.19|534.79|0
1656600740000|2022-06-30 14:52:20|537.58|535.18|537.19|534.79|537.58|535.18|537.19|534.79|0
1656600750000|2022-06-30 14:52:30|537.38|534.98|536.22|533.82|537.38|534.98|536.02|533.62|0
1656600760000|2022-06-30 14:52:40|536.41|534.01|537.19|534.79|537.19|534.79|536.41|534.01|0
1656600770000|2022-06-30 14:52:50|536.99|534.59|537.58|535.18|537.58|535.18|536.99|534.59|0
1656600780000|2022-06-30 14:53:00|537.38|534.98|537.58|535.18|537.58|535.18|537.38|534.98|0
1656600790000|2022-06-30 14:53:10|537.38|534.98|536.02|533.62|537.38|534.98|536.02|533.62|0
1656600800000|2022-06-30 14:53:20|535.44|533.04|533.5|531.1|535.44|533.04|533.5|531.1|0
1656600820000|2022-06-30 14:53:40|532.92|530.52|532.73|530.33|533.12|530.72|532.73|530.33|0
1656600830000|2022-06-30 14:53:50|532.92|530.52|533.12|530.72|533.12|530.72|532.34|529.94|0
1656600840000|2022-06-30 14:54:00|532.92|530.52|532.31|529.91|533.47|531.07|531.73|529.33|0
1656600850000|2022-06-30 14:54:10|531.92|529.52|532.7|530.3|532.89|530.49|531.92|529.52|0
1656600860000|2022-06-30 14:54:20|532.99|530.59|532.89|530.49|533.28|530.88|532.89|530.49|0
1656600870000|2022-06-30 14:54:30|533.09|530.69|532.89|530.49|533.09|530.69|532.89|530.49|0
1656600880000|2022-06-30 14:54:40|532.7|530.3|533.67|531.27|533.67|531.27|532.7|530.3|0
1656600890000|2022-06-30 14:54:50|533.48|531.08|532.89|530.49|533.48|531.08|532.7|530.3|0
1656600900000|2022-06-30 14:55:00|533.28|530.88|533.48|531.08|533.48|531.08|532.89|530.49|0
1656600910000|2022-06-30 14:55:10|533.86|531.46|532.51|530.11|533.86|531.46|532.51|530.11|0
1656600920000|2022-06-30 14:55:20|532.12|529.72|532.7|530.3|532.89|530.49|532.12|529.72|0
1656600930000|2022-06-30 14:55:30|533.09|530.69|532.51|530.11|533.09|530.69|532.51|530.11|0
1656600940000|2022-06-30 14:55:40|532.12|529.72|531.73|529.33|532.31|529.91|531.73|529.33|0
1656600950000|2022-06-30 14:55:50|531.92|529.52|531.92|529.52|531.92|529.52|531.73|529.33|0
1656600960000|2022-06-30 14:56:00|531.73|529.33|532.12|529.72|532.12|529.72|531.73|529.33|0
1656600970000|2022-06-30 14:56:10|531.73|529.33|532.89|530.49|532.89|530.49|531.54|529.14|0
1656600980000|2022-06-30 14:56:20|532.51|530.11|532.7|530.3|533.48|531.08|532.51|530.11|0
1656600990000|2022-06-30 14:56:30|532.12|529.72|532.12|529.72|532.12|529.72|532.12|529.72|0
1656601000000|2022-06-30 14:56:40|531.92|529.52|531.92|529.52|532.12|529.72|531.73|529.33|0
1656601010000|2022-06-30 14:56:50|532.12|529.72|531.92|529.52|532.51|530.11|531.92|529.52|0
1656601020000|2022-06-30 14:57:00|532.51|530.11|531.73|529.33|532.51|530.11|531.73|529.33|0
1656601030000|2022-06-30 14:57:10|531.92|529.52|531.92|529.52|532.12|529.72|531.92|529.52|0
1656601040000|2022-06-30 14:57:20|532.12|529.72|532.7|530.3|533.09|530.69|532.12|529.72|0
1656601050000|2022-06-30 14:57:30|532.5|530.1|532.5|530.1|532.5|530.1|532.31|529.91|0
1656601060000|2022-06-30 14:57:40|532.61|530.21|532.31|529.91|532.7|530.3|532.31|529.91|0
1656601070000|2022-06-30 14:57:50|532.12|529.72|532.22|529.82|532.22|529.82|532.12|529.72|0
1656601080000|2022-06-30 14:58:00|532.31|529.91|529.6|527.2|532.31|529.91|529.6|527.2|0
1656601090000|2022-06-30 14:58:10|529.79|527.39|529.79|527.39|529.99|527.59|529.41|527.01|0
1656601100000|2022-06-30 14:58:20|529.6|527.2|529.21|526.81|529.6|527.2|528.83|526.43|0
1656601110000|2022-06-30 14:58:30|529.02|526.62|528.83|526.43|529.21|526.81|528.83|526.43|0
1656601120000|2022-06-30 14:58:40|529.02|526.62|528.44|526.04|529.02|526.62|528.44|526.04|0
1656601130000|2022-06-30 14:58:50|529.21|526.81|529.12|526.72|529.41|527.01|529.12|526.72|0
1656601140000|2022-06-30 14:59:00|529.41|527.01|528.44|526.04|529.41|527.01|528.44|526.04|0
1656601150000|2022-06-30 14:59:10|527.86|525.46|527.67|525.27|528.63|526.23|527.48|525.08|0
1656601160000|2022-06-30 14:59:20|528.05|525.65|527.86|525.46|528.05|525.65|527.67|525.27|0
1656601170000|2022-06-30 14:59:30|528.05|525.65|528.25|525.85|528.25|525.85|527.86|525.46|0
1656601180000|2022-06-30 14:59:40|528.05|525.65|528.63|526.23|528.63|526.23|528.05|525.65|0
1656601190000|2022-06-30 14:59:50|529.02|526.62|528.25|525.85|529.21|526.81|528.25|525.85|0
1656601200000|2022-06-30 15:00:00|528.63|526.23|528.83|526.43|529.02|526.62|528.63|526.23|0
1656601210000|2022-06-30 15:00:10|529.41|527.01|528.83|526.43|529.41|527.01|528.83|526.43|0
1656601220000|2022-06-30 15:00:20|528.44|526.04|529.6|527.2|529.6|527.2|528.44|526.04|0
1656601230000|2022-06-30 15:00:30|529.79|527.39|529.99|527.59|529.99|527.59|529.51|527.11|0
1656601240000|2022-06-30 15:00:40|530.18|527.78|530.57|528.17|530.57|528.17|530.18|527.78|0
1656601250000|2022-06-30 15:00:50|530.37|527.97|529.99|527.59|530.37|527.97|529.99|527.59|0
1656601260000|2022-06-30 15:01:00|530.57|528.17|532.12|529.72|532.12|529.72|529.99|527.59|0
1656601270000|2022-06-30 15:01:10|531.92|529.52|531.92|529.52|531.92|529.52|531.34|528.94|0
1656601280000|2022-06-30 15:01:20|532.12|529.72|531.92|529.52|532.12|529.72|531.92|529.52|0
1656601290000|2022-06-30 15:01:30|532.12|529.72|532.5|530.1|532.5|530.1|531.92|529.52|0
1656601300000|2022-06-30 15:01:40|532.31|529.91|532.12|529.72|532.31|529.91|531.92|529.52|0
1656601310000|2022-06-30 15:01:50|532.31|529.91|532.89|530.49|532.89|530.49|532.31|529.91|0
1656601320000|2022-06-30 15:02:00|533.28|530.88|533.09|530.69|533.28|530.88|532.89|530.49|0
1656601330000|2022-06-30 15:02:10|533.28|530.88|532.7|530.3|533.28|530.88|532.31|529.91|0
1656601340000|2022-06-30 15:02:20|532.5|530.1|532.31|529.91|532.5|530.1|532.31|529.91|0
1656601350000|2022-06-30 15:02:30|531.92|529.52|532.5|530.1|532.5|530.1|531.92|529.52|0
1656601360000|2022-06-30 15:02:40|532.12|529.72|532.5|530.1|532.5|530.1|531.92|529.52|0
1656601370000|2022-06-30 15:02:50|532.02|529.62|532.31|529.91|532.31|529.91|531.92|529.52|0
1656601380000|2022-06-30 15:03:00|532.89|530.49|532.7|530.3|533.09|530.69|532.7|530.3|0
1656601390000|2022-06-30 15:03:10|533.08|530.68|532.31|529.91|533.08|530.68|532.31|529.91|0
1656601400000|2022-06-30 15:03:20|531.73|529.33|532.7|530.3|532.7|530.3|531.73|529.33|0
1656601410000|2022-06-30 15:03:30|533.08|530.68|533.08|530.68|533.08|530.68|532.89|530.49|0
1656601420000|2022-06-30 15:03:40|534.06|531.66|534.64|532.24|534.64|532.24|533.86|531.46|0
1656601430000|2022-06-30 15:03:50|534.44|532.04|534.06|531.66|534.44|532.04|534.06|531.66|0
1656601440000|2022-06-30 15:04:00|534.64|532.24|534.83|532.43|534.83|532.43|534.64|532.24|0
1656601450000|2022-06-30 15:04:10|535.03|532.63|534.83|532.43|535.42|533.02|534.83|532.43|0
1656601460000|2022-06-30 15:04:20|534.25|531.85|533.86|531.46|534.25|531.85|533.86|531.46|0
1656601470000|2022-06-30 15:04:30|534.25|531.85|533.47|531.07|534.25|531.85|533.47|531.07|0
1656601480000|2022-06-30 15:04:40|533.57|531.17|533.86|531.46|534.05|531.65|533.57|531.17|0
1656601490000|2022-06-30 15:04:50|534.05|531.65|533.86|531.46|534.05|531.65|533.67|531.27|0
1656601500000|2022-06-30 15:05:00|533.08|530.68|532.89|530.49|533.08|530.68|532.7|530.3|0
1656601510000|2022-06-30 15:05:10|532.7|530.3|532.11|529.71|532.89|530.49|532.11|529.71|0
1656601520000|2022-06-30 15:05:20|531.92|529.52|531.73|529.33|531.92|529.52|531.73|529.33|0
1656601530000|2022-06-30 15:05:30|531.92|529.52|531.15|528.75|531.92|529.52|531.15|528.75|0
1656601540000|2022-06-30 15:05:40|530.76|528.36|530.95|528.55|530.95|528.55|530.76|528.36|0
1656601550000|2022-06-30 15:05:50|530.76|528.36|531.73|529.33|531.73|529.33|530.57|528.17|0
1656601560000|2022-06-30 15:06:00|532.11|529.71|531.15|528.75|532.11|529.71|531.15|528.75|0
1656601570000|2022-06-30 15:06:10|531.25|528.85|530.95|528.55|531.53|529.13|530.95|528.55|0
1656601580000|2022-06-30 15:06:20|531.15|528.75|531.92|529.52|531.92|529.52|531.15|528.75|0
1656601590000|2022-06-30 15:06:30|531.73|529.33|532.31|529.91|532.31|529.91|531.73|529.33|0
1656601600000|2022-06-30 15:06:40|532.5|530.1|532.11|529.71|532.89|530.49|532.11|529.71|0
1656601610000|2022-06-30 15:06:50|531.53|529.13|531.34|528.94|531.53|529.13|531.15|528.75|0
1656601620000|2022-06-30 15:07:00|531.53|529.13|531.53|529.13|531.53|529.13|531.53|529.13|0
1656601630000|2022-06-30 15:07:10|531.73|529.33|531.34|528.94|531.92|529.52|531.34|528.94|0
1656601640000|2022-06-30 15:07:20|530.95|528.55|530.95|528.55|530.95|528.55|530.76|528.36|0
1656601650000|2022-06-30 15:07:30|531.34|528.94|530.56|528.16|531.34|528.94|530.56|528.16|0
1656601660000|2022-06-30 15:07:40|530.37|527.97|530.76|528.36|530.95|528.55|530.37|527.97|0
1656601670000|2022-06-30 15:07:50|530.37|527.97|530.37|527.97|530.37|527.97|529.98|527.58|0
1656601680000|2022-06-30 15:08:00|529.98|527.58|530.18|527.78|530.18|527.78|529.98|527.58|0
1656601690000|2022-06-30 15:08:10|529.79|527.39|528.24|525.84|529.79|527.39|528.24|525.84|0
1656601700000|2022-06-30 15:08:20|527.67|525.27|527.47|525.07|527.67|525.27|527.28|524.88|0
1656601710000|2022-06-30 15:08:30|527.67|525.27|527.28|524.88|527.67|525.27|527.28|524.88|0
1656601720000|2022-06-30 15:08:40|529.04|526.64|528.84|526.44|529.04|526.64|528.84|526.44|0
1656601730000|2022-06-30 15:08:50|529.23|526.83|529.61|527.21|529.61|527.21|529.23|526.83|0
1656601740000|2022-06-30 15:09:00|528.84|526.44|526.92|524.52|528.84|526.44|526.92|524.52|0
1656601750000|2022-06-30 15:09:10|526.35|523.95|526.35|523.95|526.35|523.95|526.35|523.95|0
1656601760000|2022-06-30 15:09:20|526.15|523.75|525.96|523.56|526.15|523.75|525.77|523.37|0
1656601770000|2022-06-30 15:09:30|526.15|523.75|526.54|524.14|526.54|524.14|525.96|523.56|0
1656601780000|2022-06-30 15:09:40|526.15|523.75|526.54|524.14|526.54|524.14|526.15|523.75|0
1656601790000|2022-06-30 15:09:50|526.73|524.33|526.54|524.14|526.73|524.33|526.35|523.95|0
1656601800000|2022-06-30 15:10:00|526.25|523.85|525.96|523.56|526.35|523.95|525.77|523.37|0
1656601810000|2022-06-30 15:10:10|525.58|523.18|525.77|523.37|525.77|523.37|525.58|523.18|0
1656601820000|2022-06-30 15:10:20|525.96|523.56|525.39|522.99|525.96|523.56|525.39|522.99|0
1656601830000|2022-06-30 15:10:30|525.58|523.18|525.39|522.99|525.58|523.18|525.39|522.99|0
1656601840000|2022-06-30 15:10:40|525.77|523.37|525.39|522.99|525.77|523.37|525.39|522.99|0
1656601850000|2022-06-30 15:10:50|525.58|523.18|525.58|523.18|525.58|523.18|525.58|523.18|0
1656601860000|2022-06-30 15:11:00|526.54|524.14|527.5|525.1|527.5|525.1|526.54|524.14|0
1656601870000|2022-06-30 15:11:10|527.31|524.91|527.69|525.29|527.88|525.48|527.31|524.91|0
1656601880000|2022-06-30 15:11:20|528.07|525.67|527.88|525.48|528.07|525.67|527.88|525.48|0
1656601890000|2022-06-30 15:11:30|528.07|525.67|530|527.6|530|527.6|528.07|525.67|0
1656601900000|2022-06-30 15:11:40|529.8|527.4|530|527.6|530|527.6|529.42|527.02|0
1656601910000|2022-06-30 15:11:50|529.8|527.4|529.23|526.83|529.8|527.4|529.23|526.83|0
1656601920000|2022-06-30 15:12:00|529.8|527.4|530.19|527.79|530.19|527.79|529.8|527.4|0
1656601930000|2022-06-30 15:12:10|529.8|527.4|529.23|526.83|530|527.6|529.23|526.83|0
1656601940000|2022-06-30 15:12:20|528.84|526.44|527.69|525.29|528.84|526.44|527.5|525.1|0
1656601950000|2022-06-30 15:12:30|527.5|525.1|528.07|525.67|528.07|525.67|527.3|524.9|0
1656601960000|2022-06-30 15:12:40|527.88|525.48|527.69|525.29|527.88|525.48|527.69|525.29|0
1656601970000|2022-06-30 15:12:50|528.46|526.06|528.46|526.06|528.65|526.25|528.17|525.77|0
1656601980000|2022-06-30 15:13:00|528.07|525.67|528.26|525.86|528.26|525.86|528.07|525.67|0
1656601990000|2022-06-30 15:13:10|528.07|525.67|527.69|525.29|528.26|525.86|527.69|525.29|0
1656602000000|2022-06-30 15:13:20|527.88|525.48|527.5|525.1|527.88|525.48|527.5|525.1|0
1656602010000|2022-06-30 15:13:30|528.07|525.67|528.46|526.06|528.46|526.06|527.88|525.48|0
1656602020000|2022-06-30 15:13:40|528.26|525.86|527.5|525.1|528.26|525.86|527.5|525.1|0
1656602030000|2022-06-30 15:13:50|527.3|524.9|526.92|524.52|527.3|524.9|526.73|524.33|0
1656602040000|2022-06-30 15:14:00|526.73|524.33|527.3|524.9|527.3|524.9|526.54|524.14|0
1656602050000|2022-06-30 15:14:10|527.5|525.1|527.69|525.29|527.69|525.29|527.5|525.1|0
1656602060000|2022-06-30 15:14:20|527.3|524.9|527.11|524.71|527.3|524.9|526.73|524.33|0
1656602070000|2022-06-30 15:14:30|527.6|525.2|527.5|525.1|527.88|525.48|527.5|525.1|0
1656602080000|2022-06-30 15:14:40|527.88|525.48|528.07|525.67|528.07|525.67|527.69|525.29|0
1656602090000|2022-06-30 15:14:50|528.26|525.86|528.84|526.44|528.84|526.44|528.26|525.86|0
1656602100000|2022-06-30 15:15:00|529.23|526.83|529.03|526.63|529.23|526.83|528.84|526.44|0
1656602110000|2022-06-30 15:15:10|528.46|526.06|528.07|525.67|528.46|526.06|528.07|525.67|0
1656602120000|2022-06-30 15:15:20|527.88|525.48|527.3|524.9|527.88|525.48|527.3|524.9|0
1656602130000|2022-06-30 15:15:30|527.11|524.71|526.92|524.52|527.11|524.71|526.92|524.52|0
1656602140000|2022-06-30 15:15:40|527.11|524.71|527.3|524.9|527.5|525.1|527.11|524.71|0
1656602150000|2022-06-30 15:15:50|527.88|525.48|526.73|524.33|527.88|525.48|526.73|524.33|0
1656602160000|2022-06-30 15:16:00|526.54|524.14|526.54|524.14|526.54|524.14|526.54|524.14|0
1656602170000|2022-06-30 15:16:10|526.34|523.94|526.15|523.75|526.73|524.33|526.15|523.75|0
1656602180000|2022-06-30 15:16:20|526.54|524.14|526.54|524.14|526.73|524.33|526.54|524.14|0
1656602190000|2022-06-30 15:16:30|527.11|524.71|527.88|525.48|527.88|525.48|527.11|524.71|0
1656602200000|2022-06-30 15:16:40|527.5|525.1|527.88|525.48|527.88|525.48|527.3|524.9|0
1656602210000|2022-06-30 15:16:50|528.07|525.67|527.69|525.29|528.07|525.67|527.69|525.29|0
1656602220000|2022-06-30 15:17:00|528.07|525.67|527.98|525.58|528.07|525.67|527.88|525.48|0
1656602230000|2022-06-30 15:17:10|527.69|525.29|526.73|524.33|527.69|525.29|526.73|524.33|0
1656602240000|2022-06-30 15:17:20|526.54|524.14|526.34|523.94|526.73|524.33|526.34|523.94|0
1656602250000|2022-06-30 15:17:30|525.96|523.56|525.19|522.79|525.96|523.56|525.19|522.79|0
1656602260000|2022-06-30 15:17:40|525|522.6|525.68|523.28|526.15|523.75|525|522.6|0
1656602270000|2022-06-30 15:17:50|525.96|523.56|526.73|524.33|526.73|524.33|525.96|523.56|0
1656602280000|2022-06-30 15:18:00|526.53|524.13|526.73|524.33|526.73|524.33|526.53|524.13|0
1656602290000|2022-06-30 15:18:10|527.11|524.71|526.73|524.33|527.11|524.71|526.53|524.13|0
1656602300000|2022-06-30 15:18:20|526.53|524.13|527.3|524.9|527.3|524.9|526.53|524.13|0
1656602310000|2022-06-30 15:18:30|527.88|525.48|527.69|525.29|527.88|525.48|527.69|525.29|0
1656602320000|2022-06-30 15:18:40|527.3|524.9|527.88|525.48|527.88|525.48|527.3|524.9|0
1656602330000|2022-06-30 15:18:50|528.07|525.67|528.26|525.86|528.46|526.06|528.07|525.67|0
1656602340000|2022-06-30 15:19:00|528.84|526.44|529.42|527.02|529.42|527.02|528.84|526.44|0
1656602350000|2022-06-30 15:19:10|529.03|526.63|528.46|526.06|529.03|526.63|528.46|526.06|0
1656602360000|2022-06-30 15:19:20|528.26|525.86|528.26|525.86|528.26|525.86|528.07|525.67|0
1656602370000|2022-06-30 15:19:30|528.07|525.67|527.69|525.29|528.65|526.25|527.69|525.29|0
1656602380000|2022-06-30 15:19:40|527.49|525.09|527.88|525.48|527.88|525.48|527.49|525.09|0
1656602390000|2022-06-30 15:19:50|527.69|525.29|528.07|525.67|528.07|525.67|527.69|525.29|0
1656602400000|2022-06-30 15:20:00|528.26|525.86|528.45|526.05|528.65|526.25|528.26|525.86|0
1656602410000|2022-06-30 15:20:10|527.88|525.48|526.53|524.13|527.88|525.48|526.53|524.13|0
1656602420000|2022-06-30 15:20:20|526.15|523.75|526.63|524.23|526.63|524.23|526.15|523.75|0
1656602430000|2022-06-30 15:20:30|526.34|523.94|526.15|523.75|526.34|523.94|526.15|523.75|0
1656602440000|2022-06-30 15:20:40|525.58|523.18|525|522.6|525.58|523.18|525|522.6|0
1656602450000|2022-06-30 15:20:50|525.19|522.79|525|522.6|525.19|522.79|525|522.6|0
1656602460000|2022-06-30 15:21:00|524.81|522.41|525.96|523.56|525.96|523.56|524.81|522.41|0
1656602470000|2022-06-30 15:21:10|526.73|524.33|525.57|523.17|526.73|524.33|525.57|523.17|0
1656602480000|2022-06-30 15:21:20|525.96|523.56|526.53|524.13|526.53|524.13|525.96|523.56|0
1656602490000|2022-06-30 15:21:30|526.73|524.33|526.15|523.75|527.11|524.71|526.15|523.75|0
1656602500000|2022-06-30 15:21:40|526.53|524.13|526.92|524.52|526.92|524.52|526.34|523.94|0
1656602510000|2022-06-30 15:21:50|527.11|524.71|527.11|524.71|527.11|524.71|526.73|524.33|0
1656602520000|2022-06-30 15:22:00|526.73|524.33|526.53|524.13|526.73|524.33|526.53|524.13|0
1656602530000|2022-06-30 15:22:10|526.73|524.33|525.96|523.56|526.73|524.33|525.96|523.56|0
1656602540000|2022-06-30 15:22:20|525.57|523.17|524.62|522.22|525.57|523.17|524.62|522.22|0
1656602560000|2022-06-30 15:22:40|524.81|522.41|524.81|522.41|524.81|522.41|524.62|522.22|0
1656602570000|2022-06-30 15:22:50|524.62|522.22|524.62|522.22|525.19|522.79|524.62|522.22|0
1656602580000|2022-06-30 15:23:00|524.81|522.41|523.28|520.88|524.81|522.41|523.28|520.88|0
1656602590000|2022-06-30 15:23:10|523.47|521.07|524.04|521.64|524.04|521.64|523.47|521.07|0
1656602600000|2022-06-30 15:23:20|523.66|521.26|523.85|521.45|524.23|521.83|523.66|521.26|0
1656602610000|2022-06-30 15:23:30|523.66|521.26|523.28|520.88|523.66|521.26|523.09|520.69|0
1656602620000|2022-06-30 15:23:40|523.85|521.45|522.51|520.11|524.04|521.64|522.51|520.11|0
1656602630000|2022-06-30 15:23:50|522.7|520.3|522.13|519.73|522.7|520.3|522.13|519.73|0
1656602640000|2022-06-30 15:24:00|522.32|519.92|521.52|519.12|522.32|519.92|521.33|518.93|0
1656602650000|2022-06-30 15:24:10|520.73|518.33|520.92|518.52|520.92|518.52|520.73|518.33|0
1656602660000|2022-06-30 15:24:20|521.11|518.71|520.92|518.52|521.3|518.9|520.92|518.52|0
1656602670000|2022-06-30 15:24:30|521.11|518.71|521.88|519.48|522.07|519.67|521.11|518.71|0
1656602680000|2022-06-30 15:24:40|522.07|519.67|522.07|519.67|522.07|519.67|521.88|519.48|0
1656602690000|2022-06-30 15:24:50|521.88|519.48|521.49|519.09|522.07|519.67|521.49|519.09|0
1656602700000|2022-06-30 15:25:00|521.3|518.9|521.69|519.29|521.69|519.29|521.3|518.9|0
1656602710000|2022-06-30 15:25:10|521.3|518.9|520.92|518.52|521.69|519.29|520.92|518.52|0
1656602720000|2022-06-30 15:25:20|521.3|518.9|520.92|518.52|521.3|518.9|520.92|518.52|0
1656602730000|2022-06-30 15:25:30|521.11|518.71|521.11|518.71|521.11|518.71|520.92|518.52|0
1656602740000|2022-06-30 15:25:40|520.73|518.33|520.54|518.14|520.73|518.33|520.54|518.14|0
1656602750000|2022-06-30 15:25:50|520.92|518.52|519.96|517.56|520.92|518.52|519.96|517.56|0
1656602760000|2022-06-30 15:26:00|518.44|516.04|518.73|516.33|518.73|516.33|518.44|516.04|0
1656602770000|2022-06-30 15:26:10|518.44|516.04|518.63|516.23|518.63|516.23|518.44|516.04|0
1656602780000|2022-06-30 15:26:20|518.44|516.04|517.1|514.7|518.63|516.23|517.1|514.7|0
1656602790000|2022-06-30 15:26:30|516.72|514.32|516.72|514.32|517.1|514.7|516.72|514.32|0
1656602800000|2022-06-30 15:26:40|516.53|514.13|516.53|514.13|516.72|514.32|516.53|514.13|0
1656602810000|2022-06-30 15:26:50|515.01|512.61|515.2|512.8|515.58|513.18|515.01|512.61|0
1656602820000|2022-06-30 15:27:00|515.01|512.61|513.68|511.28|515.01|512.61|513.49|511.09|0
1656602830000|2022-06-30 15:27:10|513.87|511.47|513.68|511.28|514.44|512.04|513.68|511.28|0
1656602840000|2022-06-30 15:27:20|513.67|511.27|514.44|512.04|514.44|512.04|513.67|511.27|0
1656602850000|2022-06-30 15:27:30|514.05|511.65|514.44|512.04|514.44|512.04|514.05|511.65|0
1656602860000|2022-06-30 15:27:40|514.24|511.84|514.05|511.65|514.24|511.84|513.86|511.46|0
1656602870000|2022-06-30 15:27:50|513.86|511.46|513.67|511.27|513.86|511.46|513.48|511.08|0
1656602880000|2022-06-30 15:28:00|514.19|511.79|514.76|512.36|514.76|512.36|514.19|511.79|0
1656602890000|2022-06-30 15:28:10|514.57|512.17|514.34|511.94|514.57|512.17|514.34|511.94|0
1656602900000|2022-06-30 15:28:20|513.53|511.13|513.53|511.13|513.53|511.13|513.34|510.94|0
1656602910000|2022-06-30 15:28:30|513.63|511.23|514.68|512.28|514.68|512.28|513.63|511.23|0
1656602920000|2022-06-30 15:28:40|514.87|512.47|515.25|512.85|515.25|512.85|514.87|512.47|0
1656602930000|2022-06-30 15:28:50|515.06|512.66|514.87|512.47|515.06|512.66|514.87|512.47|0
1656602940000|2022-06-30 15:29:00|515.06|512.66|514.3|511.9|515.25|512.85|514.3|511.9|0
1656602950000|2022-06-30 15:29:10|514.1|511.7|513.15|510.75|514.1|511.7|513.15|510.75|0
1656602960000|2022-06-30 15:29:20|513.53|511.13|512.77|510.37|513.53|511.13|512.77|510.37|0
1656602970000|2022-06-30 15:29:30|512.96|510.56|514.1|511.7|514.1|511.7|512.96|510.56|0
1656602980000|2022-06-30 15:29:40|514.68|512.28|515.44|513.04|515.44|513.04|514.68|512.28|0
1656602990000|2022-06-30 15:29:50|514.87|512.47|516.01|513.61|516.01|513.61|514.87|512.47|0
1656603000000|2022-06-30 15:30:00|516.59|514.19|515.82|513.42|516.59|514.19|515.82|513.42|0
1656603010000|2022-06-30 15:30:10|516.01|513.61|515.06|512.66|516.01|513.61|514.87|512.47|0
1656603020000|2022-06-30 15:30:20|515.25|512.85|515.25|512.85|515.25|512.85|515.06|512.66|0
1656603030000|2022-06-30 15:30:30|516.01|513.61|515.82|513.42|516.01|513.61|515.82|513.42|0
1656603040000|2022-06-30 15:30:40|515.63|513.23|516.2|513.8|516.2|513.8|515.63|513.23|0
1656603050000|2022-06-30 15:30:50|516.39|513.99|516.01|513.61|516.39|513.99|516.01|513.61|0
1656603060000|2022-06-30 15:31:00|516.2|513.8|516.01|513.61|516.2|513.8|515.63|513.23|0
1656603070000|2022-06-30 15:31:10|516.59|514.19|516.59|514.19|516.97|514.57|516.59|514.19|0
1656603080000|2022-06-30 15:31:20|516.78|514.38|516.39|513.99|516.78|514.38|515.82|513.42|0
1656603090000|2022-06-30 15:31:30|516.59|514.19|517.35|514.95|517.35|514.95|516.59|514.19|0
1656603100000|2022-06-30 15:31:40|516.97|514.57|517.54|515.14|517.73|515.33|516.97|514.57|0
1656603110000|2022-06-30 15:31:50|517.35|514.95|518.12|515.72|518.12|515.72|517.35|514.95|0
1656603120000|2022-06-30 15:32:00|518.31|515.91|518.12|515.72|518.5|516.1|518.12|515.72|0
1656603130000|2022-06-30 15:32:10|518.5|516.1|518.88|516.48|518.88|516.48|518.5|516.1|0
1656603140000|2022-06-30 15:32:20|518.31|515.91|517.54|515.14|518.31|515.91|517.54|515.14|0
1656603150000|2022-06-30 15:32:30|516.78|514.38|516.59|514.19|516.78|514.38|516.39|513.99|0
1656603160000|2022-06-30 15:32:40|516.78|514.38|517.54|515.14|517.54|515.14|516.78|514.38|0
1656603170000|2022-06-30 15:32:50|517.35|514.95|517.35|514.95|517.54|515.14|517.16|514.76|0
1656603180000|2022-06-30 15:33:00|517.73|515.33|517.83|515.43|517.92|515.52|517.73|515.33|0
1656603190000|2022-06-30 15:33:10|517.92|515.52|517.35|514.95|517.92|515.52|517.35|514.95|0
1656603200000|2022-06-30 15:33:20|517.16|514.76|517.54|515.14|517.54|515.14|517.16|514.76|0
1656603210000|2022-06-30 15:33:30|518.12|515.72|518.31|515.91|518.31|515.91|517.92|515.52|0
1656603220000|2022-06-30 15:33:40|518.69|516.29|519.07|516.67|519.07|516.67|518.69|516.29|0
1656603230000|2022-06-30 15:33:50|519.26|516.86|519.46|517.06|519.65|517.25|519.26|516.86|0
1656603240000|2022-06-30 15:34:00|519.84|517.44|520.41|518.01|520.42|518.02|519.84|517.44|0
1656603250000|2022-06-30 15:34:10|519.84|517.44|520.22|517.82|520.22|517.82|519.84|517.44|0
1656603260000|2022-06-30 15:34:20|520.41|518.01|519.46|517.06|520.41|518.01|519.46|517.06|0
1656603270000|2022-06-30 15:34:30|519.65|517.25|519.65|517.25|520.03|517.63|519.65|517.25|0
1656603280000|2022-06-30 15:34:40|519.46|517.06|519.65|517.25|519.65|517.25|519.46|517.06|0
1656603290000|2022-06-30 15:34:50|520.22|517.82|520.03|517.63|520.61|518.21|520.03|517.63|0
1656603300000|2022-06-30 15:35:00|519.75|517.35|520.41|518.01|520.41|518.01|519.75|517.35|0
1656603310000|2022-06-30 15:35:10|520.8|518.4|520.41|518.01|520.8|518.4|520.41|518.01|0
1656603320000|2022-06-30 15:35:20|521.37|518.97|520.61|518.21|521.37|518.97|520.61|518.21|0
1656603330000|2022-06-30 15:35:30|521.18|518.78|521.37|518.97|521.37|518.97|520.99|518.59|0
1656603340000|2022-06-30 15:35:40|521.57|519.17|521.95|519.55|521.95|519.55|521.57|519.17|0
1656603350000|2022-06-30 15:35:50|522.33|519.93|522.33|519.93|522.53|520.13|522.33|519.93|0
1656603360000|2022-06-30 15:36:00|522.14|519.74|521.95|519.55|522.14|519.74|521.57|519.17|0
1656603370000|2022-06-30 15:36:10|521.76|519.36|520.99|518.59|521.76|519.36|520.99|518.59|0
1656603380000|2022-06-30 15:36:20|520.41|518.01|521.18|518.78|521.28|518.88|520.41|518.01|0
1656603390000|2022-06-30 15:36:30|521.57|519.17|521.18|518.78|521.57|519.17|520.99|518.59|0
1656603400000|2022-06-30 15:36:40|520.8|518.4|521.18|518.78|521.18|518.78|520.8|518.4|0
1656603410000|2022-06-30 15:36:50|520.61|518.21|520.99|518.59|521.18|518.78|520.61|518.21|0
1656603420000|2022-06-30 15:37:00|520.8|518.4|520.8|518.4|521.37|518.97|520.8|518.4|0
1656603430000|2022-06-30 15:37:10|520.61|518.21|520.61|518.21|520.8|518.4|520.61|518.21|0
1656603440000|2022-06-30 15:37:20|520.22|517.82|520.03|517.63|520.22|517.82|519.84|517.44|0
1656603450000|2022-06-30 15:37:30|520.41|518.01|519.65|517.25|520.41|518.01|519.65|517.25|0
1656603460000|2022-06-30 15:37:40|519.45|517.05|518.69|516.29|519.45|517.05|518.69|516.29|0
1656603470000|2022-06-30 15:37:50|520.03|517.63|519.84|517.44|520.03|517.63|519.45|517.05|0
1656603480000|2022-06-30 15:38:00|520.03|517.63|520.41|518.01|520.41|518.01|520.03|517.63|0
1656603490000|2022-06-30 15:38:10|520.61|518.21|520.61|518.21|520.61|518.21|520.61|518.21|0
1656603500000|2022-06-30 15:38:20|520.8|518.4|521.37|518.97|521.37|518.97|520.8|518.4|0
1656603510000|2022-06-30 15:38:30|521.18|518.78|520.03|517.63|521.18|518.78|520.03|517.63|0
1656603520000|2022-06-30 15:38:40|520.22|517.82|521.2|518.8|521.2|518.8|520.03|517.63|0
1656603530000|2022-06-30 15:38:50|521.01|518.61|521.4|519|521.4|519|521.01|518.61|0
1656603540000|2022-06-30 15:39:00|521.01|518.61|520.63|518.23|521.01|518.61|520.25|517.85|0
1656603550000|2022-06-30 15:39:10|520.35|517.95|520.25|517.85|520.44|518.04|520.25|517.85|0
1656603560000|2022-06-30 15:39:20|520.06|517.66|520.06|517.66|520.25|517.85|520.06|517.66|0
1656603570000|2022-06-30 15:39:30|519.39|516.99|519.1|516.7|519.67|517.27|519.1|516.7|0
1656603580000|2022-06-30 15:39:40|518.72|516.32|518.53|516.13|518.91|516.51|518.53|516.13|0
1656603590000|2022-06-30 15:39:50|518.33|515.93|518.53|516.13|518.72|516.32|518.33|515.93|0
1656603600000|2022-06-30 15:40:00|518.33|515.93|518.72|516.32|518.91|516.51|518.33|515.93|0
1656603610000|2022-06-30 15:40:10|519.1|516.7|518.33|515.93|519.1|516.7|518.33|515.93|0
1656603620000|2022-06-30 15:40:20|518.53|516.13|517|514.6|518.53|516.13|517|514.6|0
1656603630000|2022-06-30 15:40:30|517.19|514.79|517.76|515.36|517.76|515.36|517.19|514.79|0
1656603640000|2022-06-30 15:40:40|518.14|515.74|517.38|514.98|518.33|515.93|517.38|514.98|0
1656603650000|2022-06-30 15:40:50|517.29|514.89|518.14|515.74|518.14|515.74|517.29|514.89|0
1656603660000|2022-06-30 15:41:00|517.95|515.55|517.57|515.17|517.95|515.55|517.57|515.17|0
1656603670000|2022-06-30 15:41:10|517.95|515.55|517.95|515.55|517.95|515.55|517.19|514.79|0
1656603680000|2022-06-30 15:41:20|518.14|515.74|518.53|516.13|518.53|516.13|518.14|515.74|0
1656603690000|2022-06-30 15:41:30|518.14|515.74|518.72|516.32|518.72|516.32|518.14|515.74|0
1656603700000|2022-06-30 15:41:40|518.33|515.93|518.53|516.13|518.53|516.13|517.95|515.55|0
1656603710000|2022-06-30 15:41:50|518.72|516.32|519.29|516.89|519.29|516.89|518.53|516.13|0
1656603720000|2022-06-30 15:42:00|519.1|516.7|518.52|516.12|519.1|516.7|518.52|516.12|0
1656603730000|2022-06-30 15:42:10|518.14|515.74|518.33|515.93|518.33|515.93|518.14|515.74|0
1656603740000|2022-06-30 15:42:20|518.14|515.74|517.76|515.36|518.14|515.74|517.76|515.36|0
1656603750000|2022-06-30 15:42:30|517.57|515.17|517|514.6|517.57|515.17|517|514.6|0
1656603760000|2022-06-30 15:42:40|517.19|514.79|516.91|514.51|517.19|514.79|516.81|514.41|0
1656603770000|2022-06-30 15:42:50|516.81|514.41|516.81|514.41|516.81|514.41|516.62|514.22|0
1656603780000|2022-06-30 15:43:00|516.23|513.83|516.62|514.22|516.62|514.22|516.23|513.83|0
1656603790000|2022-06-30 15:43:10|516.43|514.03|516.23|513.83|516.43|514.03|516.23|513.83|0
1656603810000|2022-06-30 15:43:30|517|514.6|517.95|515.55|517.95|515.55|517|514.6|0
1656603820000|2022-06-30 15:43:40|518.91|516.51|518.52|516.12|519.1|516.7|518.52|516.12|0
1656603830000|2022-06-30 15:43:50|519.1|516.7|519.29|516.89|519.29|516.89|519.1|516.7|0
1656603840000|2022-06-30 15:44:00|519.86|517.46|518.91|516.51|519.86|517.46|518.91|516.51|0
1656603850000|2022-06-30 15:44:10|519.1|516.7|519.1|516.7|519.1|516.7|518.91|516.51|0
1656603860000|2022-06-30 15:44:20|518.33|515.93|517.38|514.98|518.52|516.12|517.38|514.98|0
1656603870000|2022-06-30 15:44:30|516.81|514.41|516.23|513.83|517|514.6|516.23|513.83|0
1656603880000|2022-06-30 15:44:40|515.47|513.07|515.47|513.07|515.66|513.26|515.47|513.07|0
1656603890000|2022-06-30 15:44:50|515.66|513.26|515.28|512.88|515.66|513.26|515.28|512.88|0
1656603900000|2022-06-30 15:45:00|516.42|514.02|517|514.6|517|514.6|515.85|513.45|0
1656603910000|2022-06-30 15:45:10|516.81|514.41|517|514.6|517|514.6|516.81|514.41|0
1656603920000|2022-06-30 15:45:20|516.62|514.22|516.42|514.02|517|514.6|516.42|514.02|0
1656603930000|2022-06-30 15:45:30|515.85|513.45|515.85|513.45|515.85|513.45|515.66|513.26|0
1656603940000|2022-06-30 15:45:40|516.42|514.02|516.42|514.02|516.81|514.41|516.42|514.02|0
1656603950000|2022-06-30 15:45:50|515.66|513.26|515.47|513.07|515.66|513.26|515.28|512.88|0
1656603960000|2022-06-30 15:46:00|515.85|513.45|516.61|514.21|516.61|514.21|515.85|513.45|0
1656603970000|2022-06-30 15:46:10|516.81|514.41|516.23|513.83|517.19|514.79|516.23|513.83|0
1656603980000|2022-06-30 15:46:20|515.85|513.45|516.04|513.64|516.04|513.64|515.66|513.26|0
1656603990000|2022-06-30 15:46:30|515.85|513.45|515.47|513.07|515.85|513.45|515.47|513.07|0
1656604000000|2022-06-30 15:46:40|515.66|513.26|514.71|512.31|515.66|513.26|514.71|512.31|0
1656604010000|2022-06-30 15:46:50|514.52|512.12|514.52|512.12|515.09|512.69|514.52|512.12|0
1656604020000|2022-06-30 15:47:00|514.71|512.31|514.14|511.74|514.71|512.31|514.14|511.74|0
1656604030000|2022-06-30 15:47:10|514.62|512.22|514.14|511.74|514.62|512.22|514.14|511.74|0
1656604040000|2022-06-30 15:47:20|513.95|511.55|513.19|510.79|513.95|511.55|512.81|510.41|0
1656604050000|2022-06-30 15:47:30|512.62|510.22|512.43|510.03|512.62|510.22|512.43|510.03|0
1656604060000|2022-06-30 15:47:40|512.62|510.22|512.62|510.22|512.62|510.22|512.62|510.22|0
1656604070000|2022-06-30 15:47:50|512.43|510.03|511.29|508.89|512.43|510.03|511.1|508.7|0
1656604080000|2022-06-30 15:48:00|511.1|508.7|511.86|509.46|511.86|509.46|511.1|508.7|0
1656604090000|2022-06-30 15:48:10|511.39|508.99|511.1|508.7|511.39|508.99|511.1|508.7|0
1656604100000|2022-06-30 15:48:20|510.91|508.51|511.48|509.08|511.48|509.08|510.91|508.51|0
1656604110000|2022-06-30 15:48:30|511.29|508.89|512.24|509.84|512.24|509.84|511.29|508.89|0
1656604120000|2022-06-30 15:48:40|512.62|510.22|513|510.6|513.38|510.98|512.62|510.22|0
1656604130000|2022-06-30 15:48:50|512.62|510.22|512.43|510.03|512.62|510.22|512.43|510.03|0
1656604140000|2022-06-30 15:49:00|513|510.6|512.24|509.84|513|510.6|512.24|509.84|0
1656604150000|2022-06-30 15:49:10|512.43|510.03|512.05|509.65|512.43|510.03|512.05|509.65|0
1656604160000|2022-06-30 15:49:20|511.67|509.27|510.72|508.32|511.67|509.27|510.72|508.32|0
1656604170000|2022-06-30 15:49:30|511.1|508.7|511.67|509.27|511.67|509.27|511.1|508.7|0
1656604180000|2022-06-30 15:49:40|512.24|509.84|511.86|509.46|512.24|509.84|511.86|509.46|0
1656604190000|2022-06-30 15:49:50|512.05|509.65|512.24|509.84|512.43|510.03|512.05|509.65|0
1656604200000|2022-06-30 15:50:00|512.62|510.22|514.71|512.31|514.71|512.31|512.62|510.22|0
1656604210000|2022-06-30 15:50:10|514.24|511.84|513.95|511.55|514.24|511.84|513.57|511.17|0
1656604220000|2022-06-30 15:50:20|514.33|511.93|514.33|511.93|514.71|512.31|514.33|511.93|0
1656604230000|2022-06-30 15:50:30|514.24|511.84|514.9|512.5|514.9|512.5|514.24|511.84|0
1656604240000|2022-06-30 15:50:40|514.52|512.12|514.33|511.93|514.52|512.12|514.33|511.93|0
1656604250000|2022-06-30 15:50:50|514.52|512.12|515.09|512.69|515.09|512.69|514.33|511.93|0
1656604260000|2022-06-30 15:51:00|515.47|513.07|515.09|512.69|515.47|513.07|515.09|512.69|0
1656604270000|2022-06-30 15:51:10|515.28|512.88|514.71|512.31|515.28|512.88|514.71|512.31|0
1656604280000|2022-06-30 15:51:20|514.33|511.93|514.33|511.93|514.52|512.12|514.14|511.74|0
1656604290000|2022-06-30 15:51:30|513.95|511.55|513.86|511.46|513.95|511.55|513.76|511.36|0
1656604300000|2022-06-30 15:51:40|513.76|511.36|512.05|509.65|513.76|511.36|512.05|509.65|0
1656604310000|2022-06-30 15:51:50|512.43|510.03|513.19|510.79|513.19|510.79|512.43|510.03|0
1656604320000|2022-06-30 15:52:00|512.81|510.41|513.19|510.79|513.19|510.79|512.43|510.03|0
1656604330000|2022-06-30 15:52:10|512.62|510.22|514.33|511.93|514.33|511.93|512.62|510.22|0
1656604340000|2022-06-30 15:52:20|514.14|511.74|513.38|510.98|514.14|511.74|513.38|510.98|0
1656604350000|2022-06-30 15:52:30|513.19|510.79|513.19|510.79|513.19|510.79|513|510.6|0
1656604360000|2022-06-30 15:52:40|513.76|511.36|513.76|511.36|513.95|511.55|513.48|511.08|0
1656604370000|2022-06-30 15:52:50|513.95|511.55|513.95|511.55|513.95|511.55|513.76|511.36|0
1656604380000|2022-06-30 15:53:00|513.76|511.36|512.81|510.41|513.76|511.36|512.81|510.41|0
1656604390000|2022-06-30 15:53:10|513|510.6|512.81|510.41|513|510.6|512.81|510.41|0
1656604400000|2022-06-30 15:53:20|512.43|510.03|512.62|510.22|512.62|510.22|512.24|509.84|0
1656604410000|2022-06-30 15:53:30|512.24|509.84|512.43|510.03|512.62|510.22|512.24|509.84|0
1656604420000|2022-06-30 15:53:40|511.86|509.46|512.43|510.03|512.81|510.41|511.86|509.46|0
1656604430000|2022-06-30 15:53:50|512.24|509.84|511.67|509.27|512.24|509.84|511.67|509.27|0
1656604440000|2022-06-30 15:54:00|512.05|509.65|512.43|510.03|512.43|510.03|512.05|509.65|0
1656604450000|2022-06-30 15:54:10|512.81|510.41|512.81|510.41|512.81|510.41|512.24|509.84|0
1656604460000|2022-06-30 15:54:20|513|510.6|512.24|509.84|513|510.6|512.24|509.84|0
1656604470000|2022-06-30 15:54:30|512.81|510.41|512.81|510.41|512.81|510.41|512.81|510.41|0
1656604480000|2022-06-30 15:54:40|512.24|509.84|512.05|509.65|512.24|509.84|512.05|509.65|0
1656604490000|2022-06-30 15:54:50|511.86|509.46|511.67|509.27|511.86|509.46|511.67|509.27|0
1656604500000|2022-06-30 15:55:00|511.86|509.46|512.05|509.65|512.05|509.65|511.86|509.46|0
1656604510000|2022-06-30 15:55:10|512.24|509.84|512.43|510.03|512.81|510.41|512.24|509.84|0
1656604520000|2022-06-30 15:55:20|512.81|510.41|513|510.6|513.38|510.98|512.81|510.41|0
1656604530000|2022-06-30 15:55:30|512.81|510.41|513.19|510.79|513.19|510.79|512.81|510.41|0
1656604540000|2022-06-30 15:55:40|513.57|511.17|513.57|511.17|513.95|511.55|513.57|511.17|0
1656604550000|2022-06-30 15:55:50|513.76|511.36|514.14|511.74|514.14|511.74|513.76|511.36|0
1656604560000|2022-06-30 15:56:00|514.52|512.12|513.95|511.55|514.9|512.5|513.95|511.55|0
1656604570000|2022-06-30 15:56:10|513.57|511.17|512.43|510.03|513.57|511.17|512.43|510.03|0
1656604580000|2022-06-30 15:56:20|512.24|509.84|512.24|509.84|512.33|509.93|512.05|509.65|0
1656604590000|2022-06-30 15:56:30|512.43|510.03|512.8|510.4|512.8|510.4|512.43|510.03|0
1656604600000|2022-06-30 15:56:40|512.43|510.03|513.37|510.97|513.37|510.97|512.43|510.03|0
1656604610000|2022-06-30 15:56:50|513.56|511.16|513.18|510.78|513.85|511.45|513.18|510.78|0
1656604620000|2022-06-30 15:57:00|513.37|510.97|513.18|510.78|513.76|511.36|513.18|510.78|0
1656604630000|2022-06-30 15:57:10|512.8|510.4|512.42|510.02|512.8|510.4|512.42|510.02|0
1656604640000|2022-06-30 15:57:20|512.61|510.21|512.05|509.65|512.61|510.21|512.05|509.65|0
1656604650000|2022-06-30 15:57:30|512.23|509.83|512.05|509.65|512.23|509.83|511.86|509.46|0
1656604660000|2022-06-30 15:57:40|512.23|509.83|512.04|509.64|512.61|510.21|512.04|509.64|0
1656604670000|2022-06-30 15:57:50|511.86|509.46|511.67|509.27|511.86|509.46|511.48|509.08|0
1656604680000|2022-06-30 15:58:00|511.48|509.08|511.48|509.08|511.48|509.08|511.29|508.89|0
1656604690000|2022-06-30 15:58:10|511.29|508.89|510.34|507.94|511.29|508.89|510.34|507.94|0
1656604700000|2022-06-30 15:58:20|510.15|507.75|509.58|507.18|510.15|507.75|509.58|507.18|0
1656604710000|2022-06-30 15:58:30|509.96|507.56|509.58|507.18|509.96|507.56|509.58|507.18|0
1656604720000|2022-06-30 15:58:40|509.39|506.99|508.63|506.23|509.39|506.99|508.63|506.23|0
1656604730000|2022-06-30 15:58:50|509.01|506.61|509.2|506.8|509.2|506.8|509.01|506.61|0
1656604740000|2022-06-30 15:59:00|509.58|507.18|509.77|507.37|509.96|507.56|509.39|506.99|0
1656604750000|2022-06-30 15:59:10|509.96|507.56|508.82|506.42|509.96|507.56|508.82|506.42|0
1656604760000|2022-06-30 15:59:20|508.63|506.23|508.82|506.42|508.82|506.42|508.63|506.23|0
1656604770000|2022-06-30 15:59:30|509.01|506.61|509.01|506.61|509.01|506.61|508.82|506.42|0
1656604780000|2022-06-30 15:59:40|509.2|506.8|509.2|506.8|509.39|506.99|509.2|506.8|0
1656604790000|2022-06-30 15:59:50|509.01|506.61|509.2|506.8|509.2|506.8|508.82|506.42|0
1656604800000|2022-06-30 16:00:00|509.01|506.61|509.39|506.99|509.39|506.99|509.01|506.61|0
1656604810000|2022-06-30 16:00:10|509.96|507.56|510.15|507.75|510.53|508.13|509.96|507.56|0
1656604820000|2022-06-30 16:00:20|509.58|507.18|510.15|507.75|510.15|507.75|509.39|506.99|0
1656604830000|2022-06-30 16:00:30|509.77|507.37|509.39|506.99|509.77|507.37|509.39|506.99|0
1656604840000|2022-06-30 16:00:40|509.58|507.18|509.2|506.8|509.58|507.18|509.2|506.8|0
1656604850000|2022-06-30 16:00:50|509.39|506.99|509.01|506.61|509.39|506.99|509.01|506.61|0
1656604860000|2022-06-30 16:01:00|508.82|506.42|509.2|506.8|509.2|506.8|508.63|506.23|0
1656604870000|2022-06-30 16:01:10|508.63|506.23|509.01|506.61|509.01|506.61|508.63|506.23|0
1656604880000|2022-06-30 16:01:20|509.2|506.8|509.58|507.18|509.58|507.18|509.2|506.8|0
1656604890000|2022-06-30 16:01:30|509.2|506.8|509.39|506.99|509.39|506.99|509.2|506.8|0
1656604900000|2022-06-30 16:01:40|509.01|506.61|509.58|507.18|509.58|507.18|509.01|506.61|0
1656604910000|2022-06-30 16:01:50|509.3|506.9|509.2|506.8|509.58|507.18|509.2|506.8|0
1656604920000|2022-06-30 16:02:00|509.01|506.61|508.82|506.42|509.01|506.61|508.82|506.42|0
1656604930000|2022-06-30 16:02:10|508.63|506.23|508.63|506.23|508.82|506.42|508.63|506.23|0
1656604940000|2022-06-30 16:02:20|508.82|506.42|509.39|506.99|509.39|506.99|508.82|506.42|0
1656604950000|2022-06-30 16:02:30|509.58|507.18|509.96|507.56|509.96|507.56|509.58|507.18|0
1656604960000|2022-06-30 16:02:40|510.15|507.75|510.53|508.13|510.53|508.13|510.15|507.75|0
1656604970000|2022-06-30 16:02:50|509.96|507.56|511.09|508.69|511.09|508.69|509.96|507.56|0
1656604980000|2022-06-30 16:03:00|511.47|509.07|512.52|510.12|512.52|510.12|511.47|509.07|0
1656604990000|2022-06-30 16:03:10|512.8|510.4|512.42|510.02|512.8|510.4|512.42|510.02|0
1656605000000|2022-06-30 16:03:20|512.8|510.4|511.47|509.07|512.8|510.4|511.47|509.07|0
1656605010000|2022-06-30 16:03:30|511.28|508.88|511.47|509.07|511.47|509.07|511.09|508.69|0
1656605020000|2022-06-30 16:03:40|511.09|508.69|511.47|509.07|511.47|509.07|511.09|508.69|0
1656605030000|2022-06-30 16:03:50|512.04|509.64|512.23|509.83|512.23|509.83|511.85|509.45|0
1656605040000|2022-06-30 16:04:00|512.04|509.64|512.04|509.64|512.42|510.02|512.04|509.64|0
1656605050000|2022-06-30 16:04:10|512.42|510.02|512.23|509.83|512.42|510.02|512.23|509.83|0
1656605060000|2022-06-30 16:04:20|512.04|509.64|512.99|510.59|512.99|510.59|511.85|509.45|0
1656605070000|2022-06-30 16:04:30|513.09|510.69|512.61|510.21|513.09|510.69|512.61|510.21|0
1656605080000|2022-06-30 16:04:40|512.42|510.02|512.42|510.02|512.42|510.02|512.42|510.02|0
1656605090000|2022-06-30 16:04:50|512.8|510.4|512.42|510.02|512.8|510.4|512.42|510.02|0
1656605100000|2022-06-30 16:05:00|512.04|509.64|512.04|509.64|512.23|509.83|512.04|509.64|0
1656605110000|2022-06-30 16:05:10|512.42|510.02|512.61|510.21|512.61|510.21|511.85|509.45|0
1656605120000|2022-06-30 16:05:20|513.18|510.78|513.18|510.78|513.18|510.78|512.99|510.59|0
1656605130000|2022-06-30 16:05:30|512.99|510.59|513.37|510.97|513.37|510.97|512.99|510.59|0
1656605140000|2022-06-30 16:05:40|513.66|511.26|515.08|512.68|515.08|512.68|513.66|511.26|0
1656605150000|2022-06-30 16:05:50|514.89|512.49|515.27|512.87|515.27|512.87|514.89|512.49|0
1656605160000|2022-06-30 16:06:00|515.66|513.26|516.04|513.64|516.04|513.64|515.27|512.87|0
1656605170000|2022-06-30 16:06:10|515.75|513.35|517.18|514.78|517.18|514.78|515.75|513.35|0
1656605180000|2022-06-30 16:06:20|517.56|515.16|517.18|514.78|517.56|515.16|517.18|514.78|0
1656605190000|2022-06-30 16:06:30|517.37|514.97|517.18|514.78|517.56|515.16|517.18|514.78|0
1656605200000|2022-06-30 16:06:40|516.8|514.4|516.42|514.02|516.99|514.59|516.42|514.02|0
1656605210000|2022-06-30 16:06:50|516.23|513.83|516.42|514.02|516.42|514.02|515.85|513.45|0
1656605220000|2022-06-30 16:07:00|516.8|514.4|516.61|514.21|516.99|514.59|516.61|514.21|0
1656605230000|2022-06-30 16:07:10|516.33|513.93|517.75|515.35|518.33|515.93|516.33|513.93|0
1656605240000|2022-06-30 16:07:20|517.18|514.78|517.75|515.35|517.94|515.54|517.18|514.78|0
1656605250000|2022-06-30 16:07:30|517.37|514.97|516.99|514.59|517.37|514.97|516.99|514.59|0
1656605260000|2022-06-30 16:07:40|517.18|514.78|517.56|515.16|517.66|515.26|517.18|514.78|0
1656605270000|2022-06-30 16:07:50|517.37|514.97|517.37|514.97|517.56|515.16|517.37|514.97|0
1656605280000|2022-06-30 16:08:00|517.75|515.35|516.99|514.59|517.75|515.35|516.99|514.59|0
1656605290000|2022-06-30 16:08:10|516.8|514.4|517.18|514.78|517.18|514.78|516.42|514.02|0
1656605300000|2022-06-30 16:08:20|516.99|514.59|516.99|514.59|516.99|514.59|516.8|514.4|0
1656605310000|2022-06-30 16:08:30|516.8|514.4|516.61|514.21|516.8|514.4|516.61|514.21|0
1656605320000|2022-06-30 16:08:40|516.71|514.31|516.23|513.83|516.71|514.31|516.23|513.83|0
1656605330000|2022-06-30 16:08:50|516.8|514.4|516.99|514.59|517.18|514.78|516.61|514.21|0
1656605340000|2022-06-30 16:09:00|516.8|514.4|516.71|514.31|516.8|514.4|516.71|514.31|0
1656605350000|2022-06-30 16:09:10|516.61|514.21|516.42|514.02|516.61|514.21|516.42|514.02|0
1656605360000|2022-06-30 16:09:20|516.23|513.83|517.56|515.16|517.56|515.16|516.23|513.83|0
1656605370000|2022-06-30 16:09:30|518.13|515.73|518.71|516.31|518.71|516.31|518.13|515.73|0
1656605380000|2022-06-30 16:09:40|518.32|515.92|518.32|515.92|518.32|515.92|518.32|515.92|0
1656605390000|2022-06-30 16:09:50|518.52|516.12|518.32|515.92|518.52|516.12|518.13|515.73|0
1656605400000|2022-06-30 16:10:00|518.71|516.31|518.52|516.12|518.71|516.31|518.32|515.92|0
1656605410000|2022-06-30 16:10:10|518.32|515.92|518.9|516.5|518.9|516.5|518.32|515.92|0
1656605420000|2022-06-30 16:10:20|518.71|516.31|518.32|515.92|518.71|516.31|518.32|515.92|0
1656605430000|2022-06-30 16:10:30|517.94|515.54|517.94|515.54|517.94|515.54|517.75|515.35|0
1656605440000|2022-06-30 16:10:40|518.52|516.12|518.52|516.12|518.52|516.12|518.52|516.12|0
1656605450000|2022-06-30 16:10:50|518.32|515.92|519.09|516.69|519.09|516.69|518.13|515.73|0
1656605460000|2022-06-30 16:11:00|519.47|517.07|519.09|516.69|519.66|517.26|519.09|516.69|0
1656605470000|2022-06-30 16:11:10|518.71|516.31|519.19|516.79|519.47|517.07|518.71|516.31|0
1656605480000|2022-06-30 16:11:20|519.47|517.07|519.28|516.88|519.47|517.07|519.28|516.88|0
1656605490000|2022-06-30 16:11:30|518.9|516.5|518.71|516.31|519.19|516.79|518.71|516.31|0
1656605500000|2022-06-30 16:11:40|518.32|515.92|518.51|516.11|518.51|516.11|518.32|515.92|0
1656605510000|2022-06-30 16:11:50|518.13|515.73|517.37|514.97|518.32|515.92|517.37|514.97|0
1656605520000|2022-06-30 16:12:00|517.18|514.78|517.37|514.97|517.37|514.97|516.99|514.59|0
1656605530000|2022-06-30 16:12:10|517.18|514.78|517.37|514.97|517.37|514.97|517.18|514.78|0
1656605540000|2022-06-30 16:12:20|516.8|514.4|517.18|514.78|517.18|514.78|516.8|514.4|0
1656605550000|2022-06-30 16:12:30|516.42|514.02|516.8|514.4|516.8|514.4|516.42|514.02|0
1656605560000|2022-06-30 16:12:40|516.42|514.02|516.99|514.59|516.99|514.59|516.42|514.02|0
1656605570000|2022-06-30 16:12:50|516.8|514.4|516.42|514.02|516.8|514.4|516.42|514.02|0
1656605580000|2022-06-30 16:13:00|517.37|514.97|517.75|515.35|517.75|515.35|517.37|514.97|0
1656605590000|2022-06-30 16:13:10|517.94|515.54|518.71|516.31|518.71|516.31|517.75|515.35|0
1656605600000|2022-06-30 16:13:20|518.51|516.11|518.71|516.31|518.71|516.31|518.51|516.11|0
1656605610000|2022-06-30 16:13:30|518.9|516.5|519.47|517.07|519.47|517.07|518.9|516.5|0
1656605620000|2022-06-30 16:13:40|519.66|517.26|517.37|514.97|519.66|517.26|517.37|514.97|0
1656605630000|2022-06-30 16:13:50|517.18|514.78|516.8|514.4|517.18|514.78|516.8|514.4|0
1656605640000|2022-06-30 16:14:00|516.61|514.21|516.8|514.4|516.99|514.59|516.22|513.82|0
1656605650000|2022-06-30 16:14:10|516.61|514.21|516.41|514.01|516.61|514.21|516.41|514.01|0
1656605660000|2022-06-30 16:14:20|516.61|514.21|516.41|514.01|516.99|514.59|516.41|514.01|0
1656605670000|2022-06-30 16:14:30|516.8|514.4|516.61|514.21|516.8|514.4|516.32|513.92|0
1656605680000|2022-06-30 16:14:40|516.41|514.01|516.22|513.82|516.8|514.4|516.22|513.82|0
1656605690000|2022-06-30 16:14:50|516.03|513.63|514.7|512.3|516.03|513.63|514.51|512.11|0
1656605700000|2022-06-30 16:15:00|514.51|512.11|514.7|512.3|514.7|512.3|514.51|512.11|0
1656605710000|2022-06-30 16:15:10|514.89|512.49|514.32|511.92|514.89|512.49|514.32|511.92|0
1656605720000|2022-06-30 16:15:20|514.51|512.11|515.46|513.06|515.46|513.06|514.51|512.11|0
1656605730000|2022-06-30 16:15:30|515.08|512.68|514.89|512.49|515.08|512.68|514.89|512.49|0
1656605740000|2022-06-30 16:15:40|515.08|512.68|515.27|512.87|515.27|512.87|515.08|512.68|0
1656605750000|2022-06-30 16:15:50|515.46|513.06|515.84|513.44|515.84|513.44|515.46|513.06|0
1656605760000|2022-06-30 16:16:00|515.65|513.25|515.65|513.25|515.65|513.25|515.08|512.68|0
1656605770000|2022-06-30 16:16:10|515.84|513.44|516.22|513.82|516.22|513.82|515.84|513.44|0
1656605780000|2022-06-30 16:16:20|516.41|514.01|516.03|513.63|516.6|514.2|516.03|513.63|0
1656605790000|2022-06-30 16:16:30|515.65|513.25|516.22|513.82|516.22|513.82|515.65|513.25|0
1656605800000|2022-06-30 16:16:40|516.03|513.63|516.41|514.01|516.41|514.01|515.84|513.44|0
1656605810000|2022-06-30 16:16:50|516.6|514.2|516.6|514.2|516.99|514.59|516.6|514.2|0
1656605820000|2022-06-30 16:17:00|516.41|514.01|516.8|514.4|517.18|514.78|516.41|514.01|0
1656605830000|2022-06-30 16:17:10|516.22|513.82|516.99|514.59|516.99|514.59|516.22|513.82|0
1656605840000|2022-06-30 16:17:20|516.8|514.4|517.18|514.78|517.18|514.78|516.8|514.4|0
1656605850000|2022-06-30 16:17:30|516.8|514.4|516.03|513.63|516.8|514.4|516.03|513.63|0
1656605860000|2022-06-30 16:17:40|515.84|513.44|515.27|512.87|515.84|513.44|515.27|512.87|0
1656605870000|2022-06-30 16:17:50|515.46|513.06|515.27|512.87|515.46|513.06|515.27|512.87|0
1656605880000|2022-06-30 16:18:00|515.08|512.68|514.89|512.49|515.08|512.68|514.89|512.49|0
1656605890000|2022-06-30 16:18:10|514.7|512.3|514.7|512.3|514.7|512.3|514.51|512.11|0
1656605900000|2022-06-30 16:18:20|514.13|511.73|513.37|510.97|514.13|511.73|513.37|510.97|0
1656605910000|2022-06-30 16:18:30|513.56|511.16|513.56|511.16|513.56|511.16|513.37|510.97|0
1656605920000|2022-06-30 16:18:40|513.75|511.35|513.56|511.16|513.94|511.54|513.56|511.16|0
1656605930000|2022-06-30 16:18:50|513.37|510.97|513.37|510.97|513.56|511.16|513.18|510.78|0
1656605940000|2022-06-30 16:19:00|512.04|509.64|511.66|509.26|512.04|509.64|511.66|509.26|0
1656605950000|2022-06-30 16:19:10|511.47|509.07|512.04|509.64|512.04|509.64|511.47|509.07|0
1656605960000|2022-06-30 16:19:20|511.85|509.45|512.23|509.83|512.23|509.83|511.85|509.45|0
1656605970000|2022-06-30 16:19:30|512.14|509.74|512.99|510.59|512.99|510.59|512.14|509.74|0
1656605980000|2022-06-30 16:19:40|512.04|509.64|512.42|510.02|512.42|510.02|511.85|509.45|0
1656605990000|2022-06-30 16:19:50|512.23|509.83|512.42|510.02|512.42|510.02|512.23|509.83|0
1656606000000|2022-06-30 16:20:00|512.23|509.83|512.8|510.4|512.8|510.4|512.23|509.83|0
1656606010000|2022-06-30 16:20:10|512.99|510.59|512.8|510.4|512.99|510.59|512.42|510.02|0
1656606020000|2022-06-30 16:20:20|512.99|510.59|513.18|510.78|513.18|510.78|512.99|510.59|0
1656606030000|2022-06-30 16:20:30|512.8|510.4|511.66|509.26|512.8|510.4|511.66|509.26|0
1656606040000|2022-06-30 16:20:40|511.47|509.07|510.33|507.93|511.47|509.07|510.14|507.74|0
1656606050000|2022-06-30 16:20:50|511.09|508.69|509.95|507.55|511.09|508.69|509.95|507.55|0
1656606060000|2022-06-30 16:21:00|510.14|507.74|509.95|507.55|510.14|507.74|509.95|507.55|0
1656606070000|2022-06-30 16:21:10|508.82|506.42|508.82|506.42|509|506.6|508.82|506.42|0
1656606080000|2022-06-30 16:21:20|509|506.6|509.19|506.79|509.19|506.79|508.82|506.42|0
1656606090000|2022-06-30 16:21:30|509|506.6|508.63|506.23|509|506.6|508.63|506.23|0
1656606100000|2022-06-30 16:21:40|508.82|506.42|508.82|506.42|508.82|506.42|508.63|506.23|0
1656606110000|2022-06-30 16:21:50|509.19|506.79|509|506.6|509.19|506.79|508.81|506.41|0
1656606120000|2022-06-30 16:22:00|509.19|506.79|508.81|506.41|509.19|506.79|508.63|506.23|0
1656606130000|2022-06-30 16:22:10|508.63|506.23|508.63|506.23|508.63|506.23|508.63|506.23|0
1656606150000|2022-06-30 16:22:30|508.81|506.41|509.19|506.79|509.19|506.79|508.81|506.41|0
1656606160000|2022-06-30 16:22:40|508.81|506.41|509.38|506.98|509.38|506.98|508.81|506.41|0
1656606170000|2022-06-30 16:22:50|509.57|507.17|509.76|507.36|509.76|507.36|509.57|507.17|0
1656606180000|2022-06-30 16:23:00|509.19|506.79|509.57|507.17|509.57|507.17|509.19|506.79|0
1656606190000|2022-06-30 16:23:10|509.19|506.79|509.57|507.17|509.57|507.17|509.19|506.79|0
1656606200000|2022-06-30 16:23:20|509.38|506.98|510.33|507.93|510.33|507.93|509.19|506.79|0
1656606210000|2022-06-30 16:23:30|510.52|508.12|510.9|508.5|511.47|509.07|510.52|508.12|0
1656606220000|2022-06-30 16:23:40|510.71|508.31|510.52|508.12|510.9|508.5|510.52|508.12|0
1656606230000|2022-06-30 16:23:50|510.33|507.93|509.76|507.36|510.52|508.12|509.76|507.36|0
1656606240000|2022-06-30 16:24:00|509.48|507.08|508.44|506.04|509.48|507.08|508.25|505.85|0
1656606250000|2022-06-30 16:24:10|508.06|505.66|508.06|505.66|508.25|505.85|508.06|505.66|0
1656606260000|2022-06-30 16:24:20|508.25|505.85|506.55|504.15|508.25|505.85|506.36|503.96|0
1656606270000|2022-06-30 16:24:30|506.17|503.77|505.23|502.83|506.17|503.77|505.23|502.83|0
1656606280000|2022-06-30 16:24:40|505.04|502.64|503.91|501.51|505.04|502.64|503.91|501.51|0
1656606290000|2022-06-30 16:24:50|503.34|500.94|502.78|500.38|503.34|500.94|502.78|500.38|0
1656606300000|2022-06-30 16:25:00|503.15|500.75|502.97|500.57|503.15|500.75|502.59|500.19|0
1656606310000|2022-06-30 16:25:10|502.78|500.38|502.59|500.19|502.97|500.57|502.59|500.19|0
1656606320000|2022-06-30 16:25:20|502.78|500.38|502.59|500.19|502.78|500.38|502.59|500.19|0
1656606330000|2022-06-30 16:25:30|500.15|497.75|499.4|497|500.15|497.75|499.02|496.62|0
1656606340000|2022-06-30 16:25:40|498.84|496.44|498.84|496.44|499.02|496.62|498.46|496.06|0
1656606350000|2022-06-30 16:25:50|498.65|496.25|498.09|495.69|498.65|496.25|498.09|495.69|0
1656606360000|2022-06-30 16:26:00|497.25|494.85|497.34|494.94|497.71|495.31|497.25|494.85|0
1656606370000|2022-06-30 16:26:10|497.53|495.13|499.21|496.81|499.21|496.81|497.53|495.13|0
1656606380000|2022-06-30 16:26:20|498.84|496.44|497.9|495.5|499.02|496.62|497.9|495.5|0
1656606390000|2022-06-30 16:26:30|498.09|495.69|498.46|496.06|498.46|496.06|497.9|495.5|0
1656606400000|2022-06-30 16:26:40|498.09|495.69|498.28|495.88|498.28|495.88|498.09|495.69|0
1656606410000|2022-06-30 16:26:50|497.71|495.31|498.46|496.06|498.46|496.06|497.71|495.31|0
1656606420000|2022-06-30 16:27:00|498.09|495.69|497.9|495.5|498.46|496.06|497.9|495.5|0
1656606430000|2022-06-30 16:27:10|497.71|495.31|497.53|495.13|497.9|495.5|497.53|495.13|0
1656606440000|2022-06-30 16:27:20|497.9|495.5|498.84|496.44|498.84|496.44|497.9|495.5|0
1656606450000|2022-06-30 16:27:30|498.09|495.69|498.27|495.87|498.65|496.25|498.09|495.69|0
1656606460000|2022-06-30 16:27:40|498.09|495.69|497.53|495.13|498.09|495.69|497.34|494.94|0
1656606470000|2022-06-30 16:27:50|497.71|495.31|498.09|495.69|498.09|495.69|497.53|495.13|0
1656606480000|2022-06-30 16:28:00|497.9|495.5|498.09|495.69|498.09|495.69|497.71|495.31|0
1656606490000|2022-06-30 16:28:10|497.9|495.5|499.02|496.62|499.02|496.62|497.9|495.5|0
1656606500000|2022-06-30 16:28:20|499.4|497|498.65|496.25|499.59|497.19|498.65|496.25|0
1656606510000|2022-06-30 16:28:30|498.46|496.06|499.02|496.62|499.02|496.62|498.46|496.06|0
1656606520000|2022-06-30 16:28:40|499.21|496.81|498.84|496.44|499.21|496.81|498.65|496.25|0
1656606530000|2022-06-30 16:28:50|499.02|496.62|499.77|497.37|499.77|497.37|499.02|496.62|0
1656606540000|2022-06-30 16:29:00|500.15|497.75|499.4|497|500.15|497.75|499.21|496.81|0
1656606550000|2022-06-30 16:29:10|498.84|496.44|498.65|496.25|498.84|496.44|498.65|496.25|0
1656606560000|2022-06-30 16:29:20|498.84|496.44|498.46|496.06|498.84|496.44|498.46|496.06|0
1656606570000|2022-06-30 16:29:30|498.65|496.25|498.27|495.87|498.65|496.25|498.27|495.87|0
1656606580000|2022-06-30 16:29:40|498.46|496.06|498.09|495.69|498.46|496.06|498.09|495.69|0
1656606590000|2022-06-30 16:29:50|498.27|495.87|498.09|495.69|498.27|495.87|498.09|495.69|0
1656606600000|2022-06-30 16:30:00|497.34|494.94|497.53|495.13|497.9|495.5|497.34|494.94|0
1656606610000|2022-06-30 16:30:10|496.96|494.56|497.34|494.94|497.34|494.94|496.78|494.38|0
1656606620000|2022-06-30 16:30:20|496.96|494.56|496.22|493.82|496.96|494.56|496.22|493.82|0
1656606630000|2022-06-30 16:30:30|496.4|494|496.4|494|496.4|494|496.22|493.82|0
1656606640000|2022-06-30 16:30:40|496.59|494.19|495.84|493.44|496.59|494.19|495.84|493.44|0
1656606650000|2022-06-30 16:30:50|496.03|493.63|496.22|493.82|496.22|493.82|496.03|493.63|0
1656606660000|2022-06-30 16:31:00|495.84|493.44|495.66|493.26|495.84|493.44|495.66|493.26|0
1656606670000|2022-06-30 16:31:10|495.47|493.07|495.47|493.07|495.66|493.26|495.47|493.07|0
1656606680000|2022-06-30 16:31:20|495.28|492.88|494.91|492.51|495.28|492.88|494.91|492.51|0
1656606690000|2022-06-30 16:31:30|494.82|492.42|494.91|492.51|494.91|492.51|494.54|492.14|0
1656606700000|2022-06-30 16:31:40|494.72|492.32|494.35|491.95|494.72|492.32|494.35|491.95|0
1656606710000|2022-06-30 16:31:50|494.54|492.14|494.91|492.51|494.91|492.51|494.54|492.14|0
1656606720000|2022-06-30 16:32:00|494.54|492.14|493.79|491.39|494.54|492.14|493.79|491.39|0
1656606730000|2022-06-30 16:32:10|493.98|491.58|492.49|490.09|493.98|491.58|492.49|490.09|0
1656606740000|2022-06-30 16:32:20|492.86|490.46|493.23|490.83|493.42|491.02|492.86|490.46|0
1656606750000|2022-06-30 16:32:30|493.42|491.02|492.86|490.46|493.42|491.02|492.86|490.46|0
1656606760000|2022-06-30 16:32:40|493.23|490.83|492.86|490.46|493.23|490.83|492.86|490.46|0
1656606770000|2022-06-30 16:32:50|492.68|490.28|494.16|491.76|494.16|491.76|492.68|490.28|0
1656606780000|2022-06-30 16:33:00|493.05|490.65|493.79|491.39|494.16|491.76|493.05|490.65|0
1656606790000|2022-06-30 16:33:10|494.26|491.86|494.91|492.51|494.91|492.51|494.26|491.86|0
1656606800000|2022-06-30 16:33:20|495.1|492.7|495.1|492.7|495.1|492.7|495.1|492.7|0
1656606810000|2022-06-30 16:33:30|495.47|493.07|495.1|492.7|495.47|493.07|494.91|492.51|0
1656606820000|2022-06-30 16:33:40|495.28|492.88|495.84|493.44|495.84|493.44|495.28|492.88|0
1656606830000|2022-06-30 16:33:50|495.66|493.26|495.28|492.88|495.66|493.26|495.1|492.7|0
1656606840000|2022-06-30 16:34:00|495.47|493.07|495.94|493.54|495.94|493.54|495.47|493.07|0
1656606850000|2022-06-30 16:34:10|495.66|493.26|495.84|493.44|495.84|493.44|495.66|493.26|0
1656606860000|2022-06-30 16:34:20|496.03|493.63|496.13|493.73|496.22|493.82|495.84|493.44|0
1656606870000|2022-06-30 16:34:30|496.03|493.63|496.22|493.82|496.4|494|496.03|493.63|0
1656606880000|2022-06-30 16:34:40|496.4|494|496.4|494|496.78|494.38|496.4|494|0
1656606890000|2022-06-30 16:34:50|496.22|493.82|497.15|494.75|497.15|494.75|496.22|493.82|0
1656606900000|2022-06-30 16:35:00|496.96|494.56|497.52|495.12|497.52|495.12|496.96|494.56|0
1656606910000|2022-06-30 16:35:10|497.71|495.31|498.27|495.87|498.27|495.87|497.71|495.31|0
1656606920000|2022-06-30 16:35:20|498.09|495.69|498.09|495.69|498.09|495.69|497.9|495.5|0
1656606930000|2022-06-30 16:35:30|498.65|496.25|498.46|496.06|498.83|496.43|498.46|496.06|0
1656606940000|2022-06-30 16:35:40|498.8|496.4|499.18|496.78|499.18|496.78|498.8|496.4|0
1656606950000|2022-06-30 16:35:50|498.8|496.4|498.8|496.4|498.99|496.59|498.62|496.22|0
1656606960000|2022-06-30 16:36:00|498.99|496.59|499.55|497.15|499.55|497.15|498.99|496.59|0
1656606970000|2022-06-30 16:36:10|497.7|495.3|498.45|496.05|498.45|496.05|497.7|495.3|0
1656606980000|2022-06-30 16:36:20|498.36|495.96|499.02|496.62|499.02|496.62|498.36|495.96|0
1656606990000|2022-06-30 16:36:30|499.2|496.8|499.77|497.37|500.14|497.74|499.2|496.8|0
1656607000000|2022-06-30 16:36:40|499.96|497.56|499.77|497.37|500.14|497.74|499.77|497.37|0
1656607010000|2022-06-30 16:36:50|500.33|497.93|499.96|497.56|500.71|498.31|499.96|497.56|0
1656607020000|2022-06-30 16:37:00|500.14|497.74|501.08|498.68|501.08|498.68|500.14|497.74|0
1656607030000|2022-06-30 16:37:10|500.52|498.12|499.58|497.18|500.52|498.12|499.58|497.18|0
1656607040000|2022-06-30 16:37:20|499.02|496.62|499.02|496.62|499.2|496.8|498.64|496.24|0
1656607050000|2022-06-30 16:37:30|499.2|496.8|499.58|497.18|499.77|497.37|499.2|496.8|0
1656607060000|2022-06-30 16:37:40|499.11|496.71|499.77|497.37|499.77|497.37|499.11|496.71|0
1656607070000|2022-06-30 16:37:50|499.95|497.55|501.08|498.68|501.08|498.68|499.95|497.55|0
1656607080000|2022-06-30 16:38:00|500.9|498.5|501.08|498.68|501.27|498.87|500.9|498.5|0
1656607090000|2022-06-30 16:38:10|500.89|498.49|500.52|498.12|501.08|498.68|500.52|498.12|0
1656607100000|2022-06-30 16:38:20|500.14|497.74|500.14|497.74|500.14|497.74|500.14|497.74|0
1656607110000|2022-06-30 16:38:30|500.33|497.93|499.58|497.18|500.33|497.93|499.58|497.18|0
1656607120000|2022-06-30 16:38:40|499.77|497.37|499.2|496.8|499.77|497.37|499.2|496.8|0
1656607130000|2022-06-30 16:38:50|499.39|496.99|499.2|496.8|499.39|496.99|499.2|496.8|0
1656607140000|2022-06-30 16:39:00|499.39|496.99|499.95|497.55|499.95|497.55|499.39|496.99|0
1656607150000|2022-06-30 16:39:10|499.77|497.37|499.95|497.55|499.95|497.55|499.77|497.37|0
1656607160000|2022-06-30 16:39:20|499.86|497.46|500.14|497.74|500.14|497.74|499.86|497.46|0
1656607170000|2022-06-30 16:39:30|499.77|497.37|499.2|496.8|499.77|497.37|499.2|496.8|0
1656607180000|2022-06-30 16:39:40|499.39|496.99|499.58|497.18|499.58|497.18|499.2|496.8|0
1656607190000|2022-06-30 16:39:50|499.77|497.37|500.14|497.74|500.14|497.74|499.77|497.37|0
1656607200000|2022-06-30 16:40:00|499.95|497.55|500.52|498.12|500.52|498.12|499.58|497.18|0
1656607210000|2022-06-30 16:40:10|500.33|497.93|499.58|497.18|500.33|497.93|499.58|497.18|0
1656607220000|2022-06-30 16:40:20|499.77|497.37|499.95|497.55|499.95|497.55|499.77|497.37|0
1656607230000|2022-06-30 16:40:30|500.14|497.74|500.33|497.93|500.33|497.93|499.95|497.55|0
1656607240000|2022-06-30 16:40:40|499.77|497.37|499.39|496.99|499.77|497.37|499.2|496.8|0
1656607250000|2022-06-30 16:40:50|499.58|497.18|499.77|497.37|499.95|497.55|499.58|497.18|0
1656607260000|2022-06-30 16:41:00|500.14|497.74|500.14|497.74|500.14|497.74|499.86|497.46|0
1656607270000|2022-06-30 16:41:10|500.33|497.93|499.95|497.55|500.33|497.93|499.77|497.37|0
1656607280000|2022-06-30 16:41:20|499.77|497.37|500.14|497.74|500.14|497.74|499.77|497.37|0
1656607290000|2022-06-30 16:41:30|499.58|497.18|499.95|497.55|499.95|497.55|499.58|497.18|0
1656607300000|2022-06-30 16:41:40|500.14|497.74|500.89|498.49|500.89|498.49|500.14|497.74|0
1656607310000|2022-06-30 16:41:50|500.52|498.12|500.89|498.49|500.89|498.49|500.52|498.12|0
1656607320000|2022-06-30 16:42:00|500.71|498.31|500.52|498.12|500.71|498.31|500.52|498.12|0
1656607330000|2022-06-30 16:42:10|500.33|497.93|500.52|498.12|500.52|498.12|500.14|497.74|0
1656607340000|2022-06-30 16:42:20|499.95|497.55|499.58|497.18|499.95|497.55|499.58|497.18|0
1656607350000|2022-06-30 16:42:30|500.14|497.74|500.71|498.31|501.08|498.68|500.14|497.74|0
1656607360000|2022-06-30 16:42:40|500.89|498.49|500.52|498.12|500.89|498.49|500.52|498.12|0
1656607370000|2022-06-30 16:42:50|500.71|498.31|499.77|497.37|500.71|498.31|499.77|497.37|0
1656607380000|2022-06-30 16:43:00|499.39|496.99|499.01|496.61|499.39|496.99|499.01|496.61|0
1656607390000|2022-06-30 16:43:10|498.83|496.43|498.83|496.43|498.83|496.43|498.64|496.24|0
1656607400000|2022-06-30 16:43:20|498.45|496.05|498.83|496.43|498.83|496.43|498.45|496.05|0
1656607410000|2022-06-30 16:43:30|498.74|496.34|497.89|495.49|498.74|496.34|497.89|495.49|0
1656607420000|2022-06-30 16:43:40|497.51|495.11|496.76|494.36|497.7|495.3|496.76|494.36|0
1656607430000|2022-06-30 16:43:50|496.95|494.55|497.33|494.93|497.33|494.93|496.95|494.55|0
1656607440000|2022-06-30 16:44:00|497.51|495.11|497.33|494.93|497.51|495.11|497.33|494.93|0
1656607450000|2022-06-30 16:44:10|497.7|495.3|498.08|495.68|498.08|495.68|497.7|495.3|0
1656607460000|2022-06-30 16:44:20|498.26|495.86|498.26|495.86|498.45|496.05|498.08|495.68|0
1656607470000|2022-06-30 16:44:30|498.45|496.05|497.89|495.49|498.45|496.05|497.89|495.49|0
1656607480000|2022-06-30 16:44:40|498.08|495.68|498.64|496.24|498.64|496.24|498.08|495.68|0
1656607490000|2022-06-30 16:44:50|498.45|496.05|497.89|495.49|498.45|496.05|497.89|495.49|0
1656607500000|2022-06-30 16:45:00|497.51|495.11|497.51|495.11|497.51|495.11|496.76|494.36|0
1656607510000|2022-06-30 16:45:10|497.7|495.3|497.7|495.3|497.8|495.4|497.7|495.3|0
1656607520000|2022-06-30 16:45:20|498.08|495.68|497.89|495.49|498.26|495.86|497.89|495.49|0
1656607530000|2022-06-30 16:45:30|497.33|494.93|496.58|494.18|497.33|494.93|496.58|494.18|0
1656607540000|2022-06-30 16:45:40|496.2|493.8|496.76|494.36|496.76|494.36|495.83|493.43|0
1656607550000|2022-06-30 16:45:50|496.2|493.8|496.76|494.36|496.76|494.36|496.2|493.8|0
1656607560000|2022-06-30 16:46:00|496.58|494.18|496.58|494.18|496.58|494.18|496.39|493.99|0
1656607570000|2022-06-30 16:46:10|496.76|494.36|496.95|494.55|497.32|494.92|496.76|494.36|0
1656607580000|2022-06-30 16:46:20|496.76|494.36|497.32|494.92|497.32|494.92|496.76|494.36|0
1656607590000|2022-06-30 16:46:30|497.14|494.74|496.95|494.55|497.14|494.74|496.95|494.55|0
1656607600000|2022-06-30 16:46:40|497.14|494.74|496.76|494.36|497.51|495.11|496.76|494.36|0
1656607610000|2022-06-30 16:46:50|496.95|494.55|496.95|494.55|496.95|494.55|496.76|494.36|0
1656607620000|2022-06-30 16:47:00|496.58|494.18|496.95|494.55|496.95|494.55|496.58|494.18|0
1656607630000|2022-06-30 16:47:10|496.76|494.36|496.39|493.99|496.76|494.36|496.39|493.99|0
1656607640000|2022-06-30 16:47:20|496.01|493.61|496.76|494.36|496.76|494.36|496.01|493.61|0
1656607650000|2022-06-30 16:47:30|496.95|494.55|496.39|493.99|496.95|494.55|496.39|493.99|0
1656607660000|2022-06-30 16:47:40|496.01|493.61|495.64|493.24|496.01|493.61|495.64|493.24|0
1656607670000|2022-06-30 16:47:50|495.27|492.87|496.2|493.8|496.2|493.8|494.89|492.49|0
1656607680000|2022-06-30 16:48:00|496.39|493.99|496.2|493.8|496.39|493.99|496.2|493.8|0
1656607690000|2022-06-30 16:48:10|496.01|493.61|496.2|493.8|496.2|493.8|496.01|493.61|0
1656607700000|2022-06-30 16:48:20|496.39|493.99|496.11|493.71|496.39|493.99|496.11|493.71|0
1656607710000|2022-06-30 16:48:30|496.39|493.99|497.14|494.74|497.14|494.74|496.39|493.99|0
1656607720000|2022-06-30 16:48:40|496.95|494.55|498.07|495.67|498.07|495.67|496.95|494.55|0
1656607730000|2022-06-30 16:48:50|498.26|495.86|497.8|495.4|498.26|495.86|497.7|495.3|0
1656607740000|2022-06-30 16:49:00|499.01|496.61|499.39|496.99|499.39|496.99|498.82|496.42|0
1656607750000|2022-06-30 16:49:10|499.01|496.61|498.82|496.42|499.01|496.61|498.82|496.42|0
1656607760000|2022-06-30 16:49:20|499.39|496.99|499.39|496.99|499.58|497.18|499.39|496.99|0
1656607770000|2022-06-30 16:49:30|499.67|497.27|499.58|497.18|499.76|497.36|499.39|496.99|0
1656607780000|2022-06-30 16:49:40|499.01|496.61|498.82|496.42|499.01|496.61|498.64|496.24|0
1656607790000|2022-06-30 16:49:50|499.58|497.18|500.7|498.3|500.7|498.3|499.58|497.18|0
1656607800000|2022-06-30 16:50:00|500.51|498.11|499.95|497.55|500.51|498.11|499.95|497.55|0
1656607810000|2022-06-30 16:50:10|500.7|498.3|500.33|497.93|500.7|498.3|500.33|497.93|0
1656607820000|2022-06-30 16:50:20|500.7|498.3|500.7|498.3|500.7|498.3|500.51|498.11|0
1656607830000|2022-06-30 16:50:30|500.89|498.49|501.08|498.68|501.27|498.87|500.89|498.49|0
1656607840000|2022-06-30 16:50:40|502.02|499.62|502.21|499.81|502.58|500.18|502.02|499.62|0
1656607850000|2022-06-30 16:50:50|502.4|500|502.4|500|502.4|500|501.45|499.05|0
1656607860000|2022-06-30 16:51:00|501.64|499.24|501.64|499.24|501.64|499.24|501.64|499.24|0
1656607870000|2022-06-30 16:51:10|501.83|499.43|501.45|499.05|501.83|499.43|501.45|499.05|0
1656607880000|2022-06-30 16:51:20|501.64|499.24|502.21|499.81|502.21|499.81|501.64|499.24|0
1656607890000|2022-06-30 16:51:30|502.02|499.62|501.45|499.05|502.02|499.62|501.45|499.05|0
1656607900000|2022-06-30 16:51:40|501.64|499.24|502.02|499.62|502.02|499.62|501.27|498.87|0
1656607910000|2022-06-30 16:51:50|501.64|499.24|501.27|498.87|501.64|499.24|501.27|498.87|0
1656607920000|2022-06-30 16:52:00|501.08|498.68|501.27|498.87|501.27|498.87|501.08|498.68|0
1656607930000|2022-06-30 16:52:10|501.08|498.68|501.45|499.05|501.64|499.24|501.08|498.68|0
1656607940000|2022-06-30 16:52:20|501.64|499.24|501.27|498.87|501.64|499.24|501.08|498.68|0
1656607950000|2022-06-30 16:52:30|500.89|498.49|499.2|496.8|500.89|498.49|499.2|496.8|0
1656607960000|2022-06-30 16:52:40|498.82|496.42|498.82|496.42|498.82|496.42|498.64|496.24|0
1656607970000|2022-06-30 16:52:50|498.64|496.24|498.64|496.24|498.64|496.24|498.64|496.24|0
1656607980000|2022-06-30 16:53:00|499.01|496.61|499.39|496.99|499.57|497.17|499.01|496.61|0
1656607990000|2022-06-30 16:53:10|499.76|497.36|499.76|497.36|499.95|497.55|499.76|497.36|0
1656608000000|2022-06-30 16:53:20|499.48|497.08|499.57|497.17|499.57|497.17|499.48|497.08|0
1656608010000|2022-06-30 16:53:30|499.76|497.36|499.76|497.36|499.76|497.36|499.57|497.17|0
1656608020000|2022-06-30 16:53:40|499.95|497.55|499.95|497.55|499.95|497.55|499.95|497.55|0
1656608030000|2022-06-30 16:53:50|500.14|497.74|499.57|497.17|500.24|497.84|499.57|497.17|0
1656608040000|2022-06-30 16:54:00|499.39|496.99|499.39|496.99|499.57|497.17|499.39|496.99|0
1656608050000|2022-06-30 16:54:10|499.01|496.61|498.82|496.42|499.01|496.61|498.82|496.42|0
1656608060000|2022-06-30 16:54:20|499.01|496.61|499.39|496.99|499.57|497.17|499.01|496.61|0
1656608070000|2022-06-30 16:54:30|499.01|496.61|498.63|496.23|499.2|496.8|498.63|496.23|0
1656608080000|2022-06-30 16:54:40|498.82|496.42|498.63|496.23|499.2|496.8|498.63|496.23|0
1656608090000|2022-06-30 16:54:50|499.01|496.61|498.82|496.42|499.01|496.61|498.82|496.42|0
1656608100000|2022-06-30 16:55:00|498.63|496.23|498.82|496.42|498.82|496.42|498.63|496.23|0
1656608110000|2022-06-30 16:55:10|498.73|496.33|497.7|495.3|498.73|496.33|497.7|495.3|0
1656608120000|2022-06-30 16:55:20|497.13|494.73|497.7|495.3|497.7|495.3|497.13|494.73|0
1656608130000|2022-06-30 16:55:30|497.51|495.11|497.7|495.3|497.88|495.48|497.32|494.92|0
1656608140000|2022-06-30 16:55:40|498.07|495.67|497.32|494.92|498.07|495.67|497.32|494.92|0
1656608150000|2022-06-30 16:55:50|497.51|495.11|498.07|495.67|498.07|495.67|497.51|495.11|0
1656608160000|2022-06-30 16:56:00|498.26|495.86|499.39|496.99|499.39|496.99|498.26|495.86|0
1656608170000|2022-06-30 16:56:10|499.57|497.17|499.48|497.08|499.76|497.36|499.48|497.08|0
1656608180000|2022-06-30 16:56:20|499.95|497.55|500.51|498.11|500.51|498.11|499.95|497.55|0
1656608190000|2022-06-30 16:56:30|500.32|497.92|500.7|498.3|500.7|498.3|500.32|497.92|0
1656608200000|2022-06-30 16:56:40|500.32|497.92|500.14|497.74|500.32|497.92|499.95|497.55|0
1656608210000|2022-06-30 16:56:50|500.32|497.92|500.14|497.74|500.32|497.92|500.14|497.74|0
1656608220000|2022-06-30 16:57:00|500.32|497.92|500.32|497.92|500.32|497.92|500.14|497.74|0
1656608230000|2022-06-30 16:57:10|500.51|498.11|500.89|498.49|500.89|498.49|500.51|498.11|0
1656608240000|2022-06-30 16:57:20|500.7|498.3|500.32|497.92|500.7|498.3|500.32|497.92|0
1656608250000|2022-06-30 16:57:30|500.51|498.11|499.38|496.98|500.51|498.11|499.2|496.8|0
1656608260000|2022-06-30 16:57:40|499.57|497.17|500.14|497.74|500.14|497.74|499.57|497.17|0
1656608270000|2022-06-30 16:57:50|499.95|497.55|499.95|497.55|499.95|497.55|499.76|497.36|0
1656608280000|2022-06-30 16:58:00|500.32|497.92|500.32|497.92|500.51|498.11|500.14|497.74|0
1656608290000|2022-06-30 16:58:10|500.14|497.74|500.14|497.74|500.14|497.74|499.95|497.55|0
1656608300000|2022-06-30 16:58:20|499.95|497.55|500.32|497.92|500.32|497.92|499.95|497.55|0
1656608310000|2022-06-30 16:58:30|500.14|497.74|498.82|496.42|500.89|498.49|498.82|496.42|0
1656608320000|2022-06-30 16:58:40|498.63|496.23|499.01|496.61|499.01|496.61|498.63|496.23|0
1656608330000|2022-06-30 16:58:50|498.63|496.23|498.63|496.23|498.63|496.23|498.63|496.23|0
1656608340000|2022-06-30 16:59:00|498.82|496.42|498.92|496.52|498.92|496.52|498.73|496.33|0
1656608350000|2022-06-30 16:59:10|498.63|496.23|498.26|495.86|498.63|496.23|498.26|495.86|0
1656608360000|2022-06-30 16:59:20|498.07|495.67|497.88|495.48|498.26|495.86|497.88|495.48|0
1656608370000|2022-06-30 16:59:30|497.79|495.39|497.88|495.48|498.07|495.67|497.79|495.39|0
1656608380000|2022-06-30 16:59:40|498.26|495.86|498.45|496.05|498.45|496.05|498.26|495.86|0
1656608390000|2022-06-30 16:59:50|498.82|496.42|499.01|496.61|499.2|496.8|498.82|496.42|0
1656608400000|2022-06-30 17:00:00|498.82|496.42|498.45|496.05|498.82|496.42|498.45|496.05|0
1656608410000|2022-06-30 17:00:10|498.82|496.42|498.63|496.23|499.01|496.61|498.63|496.23|0
1656608420000|2022-06-30 17:00:20|497.88|495.48|497.69|495.29|498.07|495.67|497.69|495.29|0
1656608430000|2022-06-30 17:00:30|497.88|495.48|498.82|496.42|498.82|496.42|497.88|495.48|0
1656608440000|2022-06-30 17:00:40|499.01|496.61|498.63|496.23|499.01|496.61|498.44|496.04|0
1656608450000|2022-06-30 17:00:50|498.44|496.04|498.44|496.04|498.63|496.23|498.44|496.04|0
1656608460000|2022-06-30 17:01:00|498.07|495.67|496.94|494.54|498.07|495.67|496.94|494.54|0
1656608470000|2022-06-30 17:01:10|496.76|494.36|496.94|494.54|496.94|494.54|496.76|494.36|0
1656608480000|2022-06-30 17:01:20|496.76|494.36|497.69|495.29|497.69|495.29|496.76|494.36|0
1656608490000|2022-06-30 17:01:30|497.13|494.73|497.13|494.73|497.32|494.92|497.13|494.73|0
1656608500000|2022-06-30 17:01:40|497.32|494.92|497.32|494.92|497.51|495.11|497.32|494.92|0
1656608510000|2022-06-30 17:01:50|496.76|494.36|496.94|494.54|497.32|494.92|496.76|494.36|0
1656608520000|2022-06-30 17:02:00|496.57|494.17|496.57|494.17|496.76|494.36|496.38|493.98|0
1656608530000|2022-06-30 17:02:10|496.38|493.98|496.2|493.8|496.38|493.98|496.2|493.8|0
1656608540000|2022-06-30 17:02:20|496.01|493.61|495.45|493.05|496.01|493.61|495.45|493.05|0
1656608550000|2022-06-30 17:02:30|495.63|493.23|495.07|492.67|495.63|493.23|495.07|492.67|0
1656608560000|2022-06-30 17:02:40|495.26|492.86|494.7|492.3|495.26|492.86|494.7|492.3|0
1656608570000|2022-06-30 17:02:50|495.82|493.42|496.76|494.36|496.76|494.36|495.82|493.42|0
1656608580000|2022-06-30 17:03:00|497.42|495.02|497.69|495.29|497.69|495.29|497.42|495.02|0
1656608590000|2022-06-30 17:03:10|498.26|495.86|498.44|496.04|498.44|496.04|498.26|495.86|0
1656608600000|2022-06-30 17:03:20|498.63|496.23|498.63|496.23|498.63|496.23|498.63|496.23|0
1656608610000|2022-06-30 17:03:30|498.44|496.04|498.26|495.86|498.44|496.04|498.07|495.67|0
1656608620000|2022-06-30 17:03:40|498.44|496.04|497.69|495.29|498.44|496.04|497.69|495.29|0
1656608630000|2022-06-30 17:03:50|497.51|495.11|497.13|494.73|497.51|495.11|497.13|494.73|0
1656608640000|2022-06-30 17:04:00|496.94|494.54|496.57|494.17|496.94|494.54|496.38|493.98|0
1656608650000|2022-06-30 17:04:10|496.01|493.61|496.19|493.79|496.38|493.98|496.01|493.61|0
1656608660000|2022-06-30 17:04:20|496.38|493.98|496.38|493.98|496.76|494.36|496.38|493.98|0
1656608670000|2022-06-30 17:04:30|496.57|494.17|496.19|493.79|496.57|494.17|496.01|493.61|0
1656608680000|2022-06-30 17:04:40|495.45|493.05|495.63|493.23|495.63|493.23|495.45|493.05|0
1656608690000|2022-06-30 17:04:50|495.82|493.42|496.01|493.61|496.01|493.61|495.82|493.42|0
1656608700000|2022-06-30 17:05:00|496.38|493.98|496.19|493.79|496.38|493.98|496.01|493.61|0
1656608710000|2022-06-30 17:05:10|496.38|493.98|498.07|495.67|498.07|495.67|496.38|493.98|0
1656608720000|2022-06-30 17:05:20|498.44|496.04|498.26|495.86|498.44|496.04|498.26|495.86|0
1656608730000|2022-06-30 17:05:30|498.07|495.67|498.44|496.04|498.82|496.42|498.07|495.67|0
1656608740000|2022-06-30 17:05:40|499.01|496.61|498.82|496.42|499.48|497.08|498.82|496.42|0
1656608750000|2022-06-30 17:05:50|499.57|497.17|500.89|498.49|500.89|498.49|499.57|497.17|0
1656608760000|2022-06-30 17:06:00|500.51|498.11|501.07|498.67|502.01|499.61|500.51|498.11|0
1656608770000|2022-06-30 17:06:10|500.89|498.49|500.7|498.3|501.07|498.67|500.7|498.3|0
1656608780000|2022-06-30 17:06:20|501.07|498.67|500.89|498.49|501.07|498.67|500.89|498.49|0
1656608790000|2022-06-30 17:06:30|500.51|498.11|501.07|498.67|501.07|498.67|500.51|498.11|0
1656608800000|2022-06-30 17:06:40|500.88|498.48|501.26|498.86|501.26|498.86|500.88|498.48|0
1656608810000|2022-06-30 17:06:50|501.17|498.77|502.2|499.8|502.2|499.8|501.17|498.77|0
1656608820000|2022-06-30 17:07:00|502.39|499.99|502.96|500.56|502.96|500.56|502.39|499.99|0
1656608830000|2022-06-30 17:07:10|503.14|500.74|503.33|500.93|503.33|500.93|503.14|500.74|0
1656608840000|2022-06-30 17:07:20|502.77|500.37|501.83|499.43|502.77|500.37|501.83|499.43|0
1656608850000|2022-06-30 17:07:30|501.45|499.05|502.2|499.8|502.2|499.8|501.45|499.05|0
1656608860000|2022-06-30 17:07:40|501.83|499.43|502.2|499.8|502.2|499.8|501.83|499.43|0
1656608870000|2022-06-30 17:07:50|501.83|499.43|502.01|499.61|502.01|499.61|501.83|499.43|0
1656608880000|2022-06-30 17:08:00|502.2|499.8|502.77|500.37|502.77|500.37|502.2|499.8|0
1656608890000|2022-06-30 17:08:10|502.58|500.18|502.58|500.18|502.77|500.37|502.58|500.18|0
1656608900000|2022-06-30 17:08:20|502.49|500.09|502.77|500.37|502.77|500.37|502.39|499.99|0
1656608910000|2022-06-30 17:08:30|502.39|499.99|502.39|499.99|502.39|499.99|502.2|499.8|0
1656608920000|2022-06-30 17:08:40|502.2|499.8|501.83|499.43|502.39|499.99|501.83|499.43|0
1656608930000|2022-06-30 17:08:50|501.64|499.24|501.83|499.43|501.83|499.43|501.64|499.24|0
1656608940000|2022-06-30 17:09:00|501.64|499.24|501.26|498.86|501.64|499.24|501.26|498.86|0
1656608950000|2022-06-30 17:09:10|501.45|499.05|502.01|499.61|502.01|499.61|501.45|499.05|0
1656608960000|2022-06-30 17:09:20|502.39|499.99|502.58|500.18|502.58|500.18|502.39|499.99|0
1656608970000|2022-06-30 17:09:30|502.77|500.37|502.96|500.56|502.96|500.56|502.77|500.37|0
1656608980000|2022-06-30 17:09:40|503.14|500.74|503.14|500.74|503.33|500.93|502.96|500.56|0
1656608990000|2022-06-30 17:09:50|502.96|500.56|502.96|500.56|502.96|500.56|502.58|500.18|0
1656609000000|2022-06-30 17:10:00|502.77|500.37|502.96|500.56|503.14|500.74|502.39|499.99|0
1656609010000|2022-06-30 17:10:10|503.14|500.74|504.09|501.69|504.09|501.69|503.14|500.74|0
1656609020000|2022-06-30 17:10:20|503.9|501.5|503.9|501.5|503.9|501.5|503.62|501.22|0
1656609030000|2022-06-30 17:10:30|504.09|501.69|503.71|501.31|504.09|501.69|503.52|501.12|0
1656609040000|2022-06-30 17:10:40|503.9|501.5|505.03|502.63|505.03|502.63|503.9|501.5|0
1656609050000|2022-06-30 17:10:50|504.84|502.44|505.79|503.39|505.98|503.58|504.84|502.44|0
1656609060000|2022-06-30 17:11:00|505.41|503.01|504.65|502.25|505.41|503.01|504.65|502.25|0
1656609070000|2022-06-30 17:11:10|504.46|502.06|504.65|502.25|504.65|502.25|504.46|502.06|0
1656609080000|2022-06-30 17:11:20|504.84|502.44|504.65|502.25|504.84|502.44|504.46|502.06|0
1656609090000|2022-06-30 17:11:30|505.03|502.63|505.22|502.82|505.22|502.82|505.03|502.63|0
1656609100000|2022-06-30 17:11:40|505.6|503.2|506.35|503.95|506.35|503.95|505.6|503.2|0
1656609110000|2022-06-30 17:11:50|506.54|504.14|506.92|504.52|506.92|504.52|506.54|504.14|0
1656609120000|2022-06-30 17:12:00|506.73|504.33|506.92|504.52|507.11|504.71|506.54|504.14|0
1656609130000|2022-06-30 17:12:10|506.35|503.95|506.35|503.95|506.54|504.14|506.35|503.95|0
1656609140000|2022-06-30 17:12:20|506.73|504.33|506.73|504.33|506.73|504.33|506.54|504.14|0
1656609150000|2022-06-30 17:12:30|506.92|504.52|506.92|504.52|507.11|504.71|506.92|504.52|0
1656609160000|2022-06-30 17:12:40|507.11|504.71|508.44|506.04|508.44|506.04|507.11|504.71|0
1656609170000|2022-06-30 17:12:50|508.63|506.23|508.82|506.42|509.1|506.7|508.63|506.23|0
1656609180000|2022-06-30 17:13:00|508.63|506.23|508.82|506.42|508.82|506.42|508.63|506.23|0
1656609190000|2022-06-30 17:13:10|509.01|506.61|508.44|506.04|509.01|506.61|508.25|505.85|0
1656609200000|2022-06-30 17:13:20|507.68|505.28|508.06|505.66|508.06|505.66|507.68|505.28|0
1656609210000|2022-06-30 17:13:30|508.44|506.04|508.82|506.42|508.82|506.42|508.44|506.04|0
1656609220000|2022-06-30 17:13:40|509.01|506.61|509.19|506.79|509.19|506.79|508.82|506.42|0
1656609230000|2022-06-30 17:13:50|510.14|507.74|511.28|508.88|511.47|509.07|510.14|507.74|0
1656609240000|2022-06-30 17:14:00|510.9|508.5|510.9|508.5|510.9|508.5|510.9|508.5|0
1656609250000|2022-06-30 17:14:10|511.28|508.88|510.52|508.12|511.28|508.88|510.52|508.12|0
1656609260000|2022-06-30 17:14:20|511.28|508.88|511.66|509.26|511.85|509.45|511.28|508.88|0
1656609270000|2022-06-30 17:14:30|511.85|509.45|512.62|510.22|512.62|510.22|511.85|509.45|0
1656609280000|2022-06-30 17:14:40|512.42|510.02|511.85|509.45|512.42|510.02|511.85|509.45|0
1656609290000|2022-06-30 17:14:50|512.42|510.02|512.23|509.83|512.42|510.02|512.23|509.83|0
1656609300000|2022-06-30 17:15:00|512.04|509.64|512.62|510.22|512.62|510.22|512.04|509.64|0
1656609310000|2022-06-30 17:15:10|512.23|509.83|512.23|509.83|512.23|509.83|511.85|509.45|0
1656609320000|2022-06-30 17:15:20|511.85|509.45|510.9|508.5|511.85|509.45|510.9|508.5|0
1656609330000|2022-06-30 17:15:30|510.71|508.31|511.09|508.69|511.09|508.69|510.52|508.12|0
1656609340000|2022-06-30 17:15:40|511.28|508.88|511.47|509.07|511.66|509.26|511.28|508.88|0
1656609350000|2022-06-30 17:15:50|511.66|509.26|511.28|508.88|511.66|509.26|511.28|508.88|0
1656609360000|2022-06-30 17:16:00|511.09|508.69|511.85|509.45|512.04|509.64|511.09|508.69|0
1656609370000|2022-06-30 17:16:10|511.28|508.88|511.09|508.69|511.28|508.88|510.9|508.5|0
1656609380000|2022-06-30 17:16:20|511.47|509.07|511.66|509.26|511.66|509.26|511.28|508.88|0
1656609390000|2022-06-30 17:16:30|511.47|509.07|510.52|508.12|511.47|509.07|510.52|508.12|0
1656609400000|2022-06-30 17:16:40|510.24|507.84|510.14|507.74|510.24|507.84|509.76|507.36|0
1656609410000|2022-06-30 17:16:50|510.33|507.93|510.33|507.93|510.33|507.93|510.33|507.93|0
1656609420000|2022-06-30 17:17:00|509.38|506.98|509.76|507.36|510.14|507.74|509.38|506.98|0
1656609430000|2022-06-30 17:17:10|509.95|507.55|510.52|508.12|510.52|508.12|509.95|507.55|0
1656609440000|2022-06-30 17:17:20|509.95|507.55|510.52|508.12|510.52|508.12|509.95|507.55|0
1656609450000|2022-06-30 17:17:30|511.09|508.69|510.9|508.5|511.28|508.88|510.9|508.5|0
1656609460000|2022-06-30 17:17:40|510.52|508.12|510.71|508.31|510.71|508.31|510.52|508.12|0
1656609470000|2022-06-30 17:17:50|510.9|508.5|510.52|508.12|510.9|508.5|510.52|508.12|0
1656609480000|2022-06-30 17:18:00|510.9|508.5|511.09|508.69|511.09|508.69|510.9|508.5|0
1656609490000|2022-06-30 17:18:10|510.9|508.5|511.47|509.07|511.47|509.07|510.9|508.5|0
1656609500000|2022-06-30 17:18:20|511.28|508.88|510.9|508.5|511.28|508.88|510.9|508.5|0
1656609510000|2022-06-30 17:18:30|511.28|508.88|511.47|509.07|511.47|509.07|511.28|508.88|0
1656609520000|2022-06-30 17:18:40|511.28|508.88|510.9|508.5|511.28|508.88|510.9|508.5|0
1656609530000|2022-06-30 17:18:50|510.71|508.31|510.52|508.12|510.71|508.31|510.52|508.12|0
1656609540000|2022-06-30 17:19:00|510.71|508.31|511.47|509.07|511.47|509.07|510.71|508.31|0
1656609550000|2022-06-30 17:19:10|511.28|508.88|511.28|508.88|511.47|509.07|511.28|508.88|0
1656609560000|2022-06-30 17:19:20|511.47|509.07|511.66|509.26|511.66|509.26|511.47|509.07|0
1656609570000|2022-06-30 17:19:30|511.85|509.45|511.85|509.45|511.85|509.45|511.85|509.45|0
1656609580000|2022-06-30 17:19:40|511.28|508.88|510.71|508.31|511.28|508.88|510.71|508.31|0
1656609590000|2022-06-30 17:19:50|510.9|508.5|510.14|507.74|510.9|508.5|510.14|507.74|0
1656609600000|2022-06-30 17:20:00|509.95|507.55|511.09|508.69|511.09|508.69|509.95|507.55|0
1656609610000|2022-06-30 17:20:10|510.71|508.31|510.71|508.31|510.9|508.5|510.71|508.31|0
1656609620000|2022-06-30 17:20:20|509.89|507.49|509.89|507.49|509.89|507.49|509.7|507.3|0
1656609630000|2022-06-30 17:20:30|512.31|509.91|512.07|509.67|512.69|510.29|511.93|509.53|0
1656609640000|2022-06-30 17:20:40|511.5|509.1|511.31|508.91|511.88|509.48|511.31|508.91|0
1656609650000|2022-06-30 17:20:50|511.5|509.1|510.55|508.15|511.5|509.1|510.55|508.15|0
1656609660000|2022-06-30 17:21:00|510.36|507.96|510.36|507.96|510.55|508.15|510.36|507.96|0
1656609670000|2022-06-30 17:21:10|510.17|507.77|509.04|506.64|510.17|507.77|509.04|506.64|0
1656609680000|2022-06-30 17:21:20|508.85|506.45|508.85|506.45|508.85|506.45|508.85|506.45|0
1656609690000|2022-06-30 17:21:30|508.66|506.26|509.04|506.64|509.22|506.82|508.66|506.26|0
1656609700000|2022-06-30 17:21:40|508.94|506.54|507.71|505.31|508.94|506.54|507.52|505.12|0
1656609710000|2022-06-30 17:21:50|507.52|505.12|507.9|505.5|507.9|505.5|507.33|504.93|0
1656609720000|2022-06-30 17:22:00|507.52|505.12|507.9|505.5|507.9|505.5|507.52|505.12|0
1656609730000|2022-06-30 17:22:10|507.71|505.31|507.9|505.5|507.9|505.5|507.71|505.31|0
1656609740000|2022-06-30 17:22:20|507.52|505.12|506.96|504.56|507.52|505.12|506.96|504.56|0
1656609750000|2022-06-30 17:22:30|507.14|504.74|507.14|504.74|507.52|505.12|507.14|504.74|0
1656609760000|2022-06-30 17:22:40|506.39|503.99|506.58|504.18|506.96|504.56|506.39|503.99|0
1656609770000|2022-06-30 17:22:50|506.77|504.37|506.58|504.18|506.96|504.56|506.58|504.18|0
1656609780000|2022-06-30 17:23:00|506.2|503.8|506.58|504.18|506.77|504.37|506.2|503.8|0
1656609790000|2022-06-30 17:23:10|506.68|504.28|506.77|504.37|506.96|504.56|506.58|504.18|0
1656609800000|2022-06-30 17:23:20|506.58|504.18|506.2|503.8|506.58|504.18|506.2|503.8|0
1656609810000|2022-06-30 17:23:30|506.01|503.61|505.63|503.23|506.01|503.61|505.63|503.23|0
1656609820000|2022-06-30 17:23:40|505.26|502.86|505.63|503.23|505.63|503.23|505.26|502.86|0
1656609830000|2022-06-30 17:23:50|505.45|503.05|505.26|502.86|505.45|503.05|505.26|502.86|0
1656609840000|2022-06-30 17:24:00|506.01|503.61|506.77|504.37|506.96|504.56|506.01|503.61|0
1656609850000|2022-06-30 17:24:10|506.96|504.56|506.96|504.56|506.96|504.56|506.58|504.18|0
1656609860000|2022-06-30 17:24:20|507.33|504.93|506.96|504.56|507.33|504.93|506.96|504.56|0
1656609870000|2022-06-30 17:24:30|506.01|503.61|505.63|503.23|506.01|503.61|505.45|503.05|0
1656609880000|2022-06-30 17:24:40|505.54|503.14|505.82|503.42|506.01|503.61|505.54|503.14|0
1656609890000|2022-06-30 17:24:50|505.63|503.23|505.26|502.86|505.63|503.23|505.26|502.86|0
1656609900000|2022-06-30 17:25:00|506.01|503.61|506.01|503.61|506.01|503.61|505.54|503.14|0
1656609910000|2022-06-30 17:25:10|505.45|503.05|504.31|501.91|505.45|503.05|504.31|501.91|0
1656609920000|2022-06-30 17:25:20|504.69|502.29|505.82|503.42|505.82|503.42|504.69|502.29|0
1656609930000|2022-06-30 17:25:30|506.01|503.61|504.98|502.58|506.01|503.61|504.98|502.58|0
1656609940000|2022-06-30 17:25:40|504.5|502.1|504.5|502.1|504.5|502.1|504.31|501.91|0
1656609950000|2022-06-30 17:25:50|504.41|502.01|504.13|501.73|504.5|502.1|504.13|501.73|0
1656609960000|2022-06-30 17:26:00|504.31|501.91|504.13|501.73|504.31|501.91|504.13|501.73|0
1656609970000|2022-06-30 17:26:10|503.75|501.35|503.94|501.54|503.94|501.54|503.75|501.35|0
1656609980000|2022-06-30 17:26:20|503.85|501.45|504.41|502.01|504.69|502.29|503.85|501.45|0
1656609990000|2022-06-30 17:26:30|504.5|502.1|503.37|500.97|504.5|502.1|503.37|500.97|0
1656610000000|2022-06-30 17:26:40|503.75|501.35|503.56|501.16|503.75|501.35|503.37|500.97|0
1656610010000|2022-06-30 17:26:50|503.94|501.54|504.69|502.29|504.88|502.48|503.94|501.54|0
1656610020000|2022-06-30 17:27:00|504.31|501.91|504.88|502.48|504.88|502.48|504.31|501.91|0
1656610030000|2022-06-30 17:27:10|504.5|502.1|504.69|502.29|504.69|502.29|504.5|502.1|0
1656610040000|2022-06-30 17:27:20|504.5|502.1|504.69|502.29|504.69|502.29|504.5|502.1|0
1656610050000|2022-06-30 17:27:30|504.31|501.91|504.88|502.48|504.88|502.48|504.31|501.91|0
1656610060000|2022-06-30 17:27:40|504.69|502.29|503.56|501.16|504.69|502.29|503.56|501.16|0
1656610070000|2022-06-30 17:27:50|503.75|501.35|503.56|501.16|503.75|501.35|503.56|501.16|0
1656610080000|2022-06-30 17:28:00|503.37|500.97|503.75|501.35|503.75|501.35|503.37|500.97|0
1656610090000|2022-06-30 17:28:10|504.31|501.91|504.5|502.1|504.69|502.29|504.31|501.91|0
1656610100000|2022-06-30 17:28:20|504.88|502.48|505.07|502.67|505.44|503.04|504.88|502.48|0
1656610110000|2022-06-30 17:28:30|504.88|502.48|505.07|502.67|505.07|502.67|504.88|502.48|0
1656610120000|2022-06-30 17:28:40|505.26|502.86|505.07|502.67|505.26|502.86|505.07|502.67|0
1656610130000|2022-06-30 17:28:50|504.88|502.48|505.07|502.67|505.26|502.86|504.88|502.48|0
1656610140000|2022-06-30 17:29:00|504.79|502.39|505.07|502.67|505.26|502.86|504.79|502.39|0
1656610150000|2022-06-30 17:29:10|504.88|502.48|504.5|502.1|505.07|502.67|504.5|502.1|0
1656610160000|2022-06-30 17:29:20|504.69|502.29|504.69|502.29|504.69|502.29|504.31|501.91|0
1656610170000|2022-06-30 17:29:30|504.5|502.1|503.94|501.54|504.5|502.1|503.75|501.35|0
1656610180000|2022-06-30 17:29:40|504.13|501.73|504.31|501.91|504.31|501.91|504.13|501.73|0
1656610190000|2022-06-30 17:29:50|504.5|502.1|504.31|501.91|504.5|502.1|504.31|501.91|0
1656610200000|2022-06-30 17:30:00|503.94|501.54|504.31|501.91|504.31|501.91|503.94|501.54|0
1656610210000|2022-06-30 17:30:10|503.94|501.54|503.94|501.54|503.94|501.54|503.56|501.16|0
1656610220000|2022-06-30 17:30:20|503.75|501.35|504.12|501.72|504.12|501.72|503.75|501.35|0
1656610230000|2022-06-30 17:30:30|503.75|501.35|503.56|501.16|503.75|501.35|503.56|501.16|0
1656610240000|2022-06-30 17:30:40|503.66|501.26|503.94|501.54|503.94|501.54|503.66|501.26|0
1656610250000|2022-06-30 17:30:50|503.37|500.97|503|500.6|503.37|500.97|502.81|500.41|0
1656610260000|2022-06-30 17:31:00|503.28|500.88|503.37|500.97|503.75|501.35|503.28|500.88|0
1656610270000|2022-06-30 17:31:10|503.56|501.16|503.75|501.35|503.75|501.35|503.37|500.97|0
1656610280000|2022-06-30 17:31:20|503.37|500.97|502.81|500.41|503.37|500.97|502.81|500.41|0
1656610290000|2022-06-30 17:31:30|502.43|500.03|502.24|499.84|502.43|500.03|502.06|499.66|0
1656610300000|2022-06-30 17:31:40|502.43|500.03|502.24|499.84|502.43|500.03|502.24|499.84|0
1656610310000|2022-06-30 17:31:50|502.43|500.03|502.06|499.66|502.43|500.03|502.06|499.66|0
1656610320000|2022-06-30 17:32:00|502.15|499.75|503|500.6|503|500.6|502.15|499.75|0
1656610330000|2022-06-30 17:32:10|502.62|500.22|502.06|499.66|502.62|500.22|502.06|499.66|0
1656610340000|2022-06-30 17:32:20|501.87|499.47|501.3|498.9|501.87|499.47|501.3|498.9|0
1656610350000|2022-06-30 17:32:30|501.12|498.72|501.12|498.72|501.12|498.72|500.84|498.44|0
1656610360000|2022-06-30 17:32:40|500.74|498.34|501.12|498.72|501.12|498.72|500.74|498.34|0
1656610370000|2022-06-30 17:32:50|501.21|498.81|501.68|499.28|501.68|499.28|501.21|498.81|0
1656610380000|2022-06-30 17:33:00|501.87|499.47|503.37|500.97|503.37|500.97|501.87|499.47|0
1656610390000|2022-06-30 17:33:10|503.56|501.16|503.47|501.07|503.75|501.35|503.47|501.07|0
1656610400000|2022-06-30 17:33:20|503.37|500.97|502.24|499.84|503.37|500.97|502.24|499.84|0
1656610410000|2022-06-30 17:33:30|502.05|499.65|501.68|499.28|502.05|499.65|501.68|499.28|0
1656610420000|2022-06-30 17:33:40|501.3|498.9|501.3|498.9|501.3|498.9|501.12|498.72|0
1656610430000|2022-06-30 17:33:50|500.93|498.53|500.74|498.34|500.93|498.53|500.74|498.34|0
1656610440000|2022-06-30 17:34:00|500.93|498.53|501.3|498.9|501.49|499.09|500.93|498.53|0
1656610450000|2022-06-30 17:34:10|501.68|499.28|500.93|498.53|501.68|499.28|500.93|498.53|0
1656610460000|2022-06-30 17:34:20|501.12|498.72|501.3|498.9|501.68|499.28|501.12|498.72|0
1656610470000|2022-06-30 17:34:30|502.24|499.84|502.24|499.84|502.24|499.84|501.87|499.47|0
1656610480000|2022-06-30 17:34:40|502.43|500.03|502.62|500.22|502.62|500.22|502.43|500.03|0
1656610490000|2022-06-30 17:34:50|502.24|499.84|502.62|500.22|502.62|500.22|502.24|499.84|0
1656610500000|2022-06-30 17:35:00|502.24|499.84|502.43|500.03|502.43|500.03|502.24|499.84|0
1656610510000|2022-06-30 17:35:10|502.62|500.22|502.43|500.03|502.62|500.22|502.43|500.03|0
1656610520000|2022-06-30 17:35:20|501.68|499.28|502.24|499.84|502.24|499.84|501.49|499.09|0
1656610530000|2022-06-30 17:35:30|502.43|500.03|501.87|499.47|502.43|500.03|501.68|499.28|0
1656610540000|2022-06-30 17:35:40|502.24|499.84|501.68|499.28|502.24|499.84|501.68|499.28|0
1656610550000|2022-06-30 17:35:50|501.87|499.47|501.49|499.09|501.87|499.47|501.3|498.9|0
1656610560000|2022-06-30 17:36:00|501.3|498.9|500.74|498.34|501.3|498.9|500.74|498.34|0
1656610570000|2022-06-30 17:36:10|500.93|498.53|500.74|498.34|500.93|498.53|500.36|497.96|0
1656610580000|2022-06-30 17:36:20|500.55|498.15|499.8|497.4|500.74|498.34|499.8|497.4|0
1656610590000|2022-06-30 17:36:30|499.99|497.59|500.93|498.53|500.93|498.53|499.99|497.59|0
1656610600000|2022-06-30 17:36:40|500.55|498.15|500.18|497.78|500.74|498.34|499.99|497.59|0
1656610610000|2022-06-30 17:36:50|500.09|497.69|500.36|497.96|500.36|497.96|499.99|497.59|0
1656610620000|2022-06-30 17:37:00|500.18|497.78|499.8|497.4|500.36|497.96|499.8|497.4|0
1656610630000|2022-06-30 17:37:10|500.18|497.78|500.36|497.96|500.36|497.96|500.18|497.78|0
1656610640000|2022-06-30 17:37:20|500.55|498.15|500.74|498.34|500.74|498.34|500.36|497.96|0
1656610650000|2022-06-30 17:37:30|501.49|499.09|501.49|499.09|501.49|499.09|501.3|498.9|0
1656610660000|2022-06-30 17:37:40|501.3|498.9|500.74|498.34|501.3|498.9|500.55|498.15|0
1656610670000|2022-06-30 17:37:50|500.93|498.53|500.74|498.34|500.93|498.53|500.74|498.34|0
1656610680000|2022-06-30 17:38:00|500.65|498.25|500.55|498.15|500.65|498.25|500.55|498.15|0
1656610690000|2022-06-30 17:38:10|500.74|498.34|500.74|498.34|500.74|498.34|500.74|498.34|0
1656610700000|2022-06-30 17:38:20|500.55|498.15|501.11|498.71|501.11|498.71|500.55|498.15|0
1656610710000|2022-06-30 17:38:30|501.3|498.9|501.49|499.09|501.49|499.09|500.93|498.53|0
1656610720000|2022-06-30 17:38:40|501.68|499.28|502.24|499.84|502.43|500.03|501.68|499.28|0
1656610730000|2022-06-30 17:38:50|502.43|500.03|502.43|500.03|502.43|500.03|502.05|499.65|0
1656610740000|2022-06-30 17:39:00|502.24|499.84|502.05|499.65|502.24|499.84|501.87|499.47|0
1656610750000|2022-06-30 17:39:10|502.24|499.84|501.3|498.9|502.24|499.84|501.3|498.9|0
1656610760000|2022-06-30 17:39:20|501.4|499|501.11|498.71|501.4|499|501.11|498.71|0
1656610770000|2022-06-30 17:39:30|501.3|498.9|501.49|499.09|501.49|499.09|501.3|498.9|0
1656610780000|2022-06-30 17:39:40|501.68|499.28|501.3|498.9|501.86|499.46|501.3|498.9|0
1656610790000|2022-06-30 17:39:50|501.21|498.81|501.49|499.09|501.49|499.09|500.93|498.53|0
1656610800000|2022-06-30 17:40:00|500.93|498.53|499.8|497.4|500.93|498.53|498.49|496.09|0
1656610810000|2022-06-30 17:40:10|498.68|496.28|498.68|496.28|498.68|496.28|498.3|495.9|0
1656610820000|2022-06-30 17:40:20|499.61|497.21|499.05|496.65|499.61|497.21|499.05|496.65|0
1656610830000|2022-06-30 17:40:30|499.43|497.03|499.05|496.65|499.43|497.03|499.05|496.65|0
1656610840000|2022-06-30 17:40:40|498.68|496.28|498.3|495.9|498.68|496.28|498.12|495.72|0
1656610850000|2022-06-30 17:40:50|498.49|496.09|498.3|495.9|498.49|496.09|498.3|495.9|0
1656610860000|2022-06-30 17:41:00|498.49|496.09|497.74|495.34|498.49|496.09|497.74|495.34|0
1656610870000|2022-06-30 17:41:10|497.37|494.97|497.93|495.53|498.11|495.71|497.37|494.97|0
1656610880000|2022-06-30 17:41:20|497.37|494.97|497.55|495.15|497.55|495.15|497.37|494.97|0
1656610890000|2022-06-30 17:41:30|497.18|494.78|498.3|495.9|498.3|495.9|497.18|494.78|0
1656610900000|2022-06-30 17:41:40|498.68|496.28|499.43|497.03|499.43|497.03|498.49|496.09|0
1656610910000|2022-06-30 17:41:50|498.86|496.46|499.24|496.84|499.43|497.03|498.86|496.46|0
1656610920000|2022-06-30 17:42:00|498.86|496.46|499.43|497.03|499.61|497.21|498.86|496.46|0
1656610930000|2022-06-30 17:42:10|499.8|497.4|500.36|497.96|500.36|497.96|499.8|497.4|0
1656610940000|2022-06-30 17:42:20|500.17|497.77|499.99|497.59|500.17|497.77|499.99|497.59|0
1656610950000|2022-06-30 17:42:30|499.8|497.4|498.86|496.46|499.8|497.4|498.86|496.46|0
1656610960000|2022-06-30 17:42:40|499.05|496.65|499.61|497.21|499.61|497.21|499.05|496.65|0
1656610970000|2022-06-30 17:42:50|499.42|497.02|499.24|496.84|499.42|497.02|499.05|496.65|0
1656610980000|2022-06-30 17:43:00|499.71|497.31|500.36|497.96|500.36|497.96|499.71|497.31|0
1656610990000|2022-06-30 17:43:10|500.74|498.34|502.24|499.84|502.43|500.03|500.74|498.34|0
1656611000000|2022-06-30 17:43:20|502.62|500.22|502.99|500.59|502.99|500.59|502.43|500.03|0
1656611010000|2022-06-30 17:43:30|502.8|500.4|503.74|501.34|503.74|501.34|502.8|500.4|0
1656611020000|2022-06-30 17:43:40|503.93|501.53|504.5|502.1|504.5|502.1|503.74|501.34|0
1656611030000|2022-06-30 17:43:50|504.12|501.72|503.18|500.78|504.12|501.72|503.18|500.78|0
1656611040000|2022-06-30 17:44:00|503.56|501.16|503.37|500.97|503.56|501.16|503.18|500.78|0
1656611050000|2022-06-30 17:44:10|503.56|501.16|502.99|500.59|503.56|501.16|502.99|500.59|0
1656611060000|2022-06-30 17:44:20|504.12|501.72|505.25|502.85|505.25|502.85|504.12|501.72|0
1656611070000|2022-06-30 17:44:30|505.44|503.04|505.44|503.04|506|503.6|505.44|503.04|0
1656611080000|2022-06-30 17:44:40|505.82|503.42|505.82|503.42|506.19|503.79|505.82|503.42|0
1656611090000|2022-06-30 17:44:50|506|503.6|506.57|504.17|506.57|504.17|506|503.6|0
1656611100000|2022-06-30 17:45:00|506.95|504.55|505.63|503.23|506.95|504.55|505.63|503.23|0
1656611110000|2022-06-30 17:45:10|505.44|503.04|506|503.6|506.19|503.79|505.44|503.04|0
1656611120000|2022-06-30 17:45:20|505.63|503.23|505.44|503.04|505.82|503.42|505.44|503.04|0
1656611130000|2022-06-30 17:45:30|505.25|502.85|505.44|503.04|505.44|503.04|505.06|502.66|0
1656611140000|2022-06-30 17:45:40|505.63|503.23|505.63|503.23|505.63|503.23|505.25|502.85|0
1656611150000|2022-06-30 17:45:50|505.44|503.04|506.19|503.79|506.19|503.79|505.44|503.04|0
1656611160000|2022-06-30 17:46:00|505.44|503.04|504.31|501.91|505.44|503.04|504.31|501.91|0
1656611170000|2022-06-30 17:46:10|503.55|501.15|504.12|501.72|504.12|501.72|503.55|501.15|0
1656611180000|2022-06-30 17:46:20|504.5|502.1|504.68|502.28|504.68|502.28|504.5|502.1|0
1656611190000|2022-06-30 17:46:30|504.5|502.1|504.68|502.28|504.68|502.28|504.12|501.72|0
1656611200000|2022-06-30 17:46:40|504.87|502.47|504.68|502.28|505.25|502.85|504.68|502.28|0
1656611210000|2022-06-30 17:46:50|504.87|502.47|504.68|502.28|504.87|502.47|504.5|502.1|0
1656611220000|2022-06-30 17:47:00|504.87|502.47|504.5|502.1|504.87|502.47|504.31|501.91|0
1656611230000|2022-06-30 17:47:10|504.31|501.91|503.93|501.53|504.31|501.91|503.55|501.15|0
1656611240000|2022-06-30 17:47:20|503.74|501.34|503.74|501.34|503.74|501.34|503.74|501.34|0
1656611250000|2022-06-30 17:47:30|503.93|501.53|502.99|500.59|503.93|501.53|502.99|500.59|0
1656611260000|2022-06-30 17:47:40|503.18|500.78|502.8|500.4|503.55|501.15|502.8|500.4|0
1656611270000|2022-06-30 17:47:50|502.99|500.59|502.8|500.4|502.99|500.59|502.24|499.84|0
1656611280000|2022-06-30 17:48:00|502.61|500.21|502.43|500.03|503.18|500.78|502.43|500.03|0
1656611290000|2022-06-30 17:48:10|502.24|499.84|501.86|499.46|502.43|500.03|501.86|499.46|0
1656611300000|2022-06-30 17:48:20|502.05|499.65|502.05|499.65|502.24|499.84|502.05|499.65|0
1656611310000|2022-06-30 17:48:30|501.86|499.46|502.24|499.84|502.43|500.03|501.86|499.46|0
1656611320000|2022-06-30 17:48:40|502.05|499.65|501.86|499.46|502.43|500.03|501.86|499.46|0
1656611330000|2022-06-30 17:48:50|502.05|499.65|502.05|499.65|502.05|499.65|501.86|499.46|0
1656611340000|2022-06-30 17:49:00|501.67|499.27|500.92|498.52|501.67|499.27|500.92|498.52|0
1656611350000|2022-06-30 17:49:10|500.36|497.96|499.8|497.4|500.36|497.96|499.8|497.4|0
1656611360000|2022-06-30 17:49:20|500.36|497.96|500.17|497.77|500.36|497.96|499.98|497.58|0
1656611370000|2022-06-30 17:49:30|499.98|497.58|499.8|497.4|499.98|497.58|499.8|497.4|0
1656611380000|2022-06-30 17:49:40|499.98|497.58|499.42|497.02|499.98|497.58|499.24|496.84|0
1656611390000|2022-06-30 17:49:50|498.67|496.27|498.49|496.09|498.67|496.27|498.11|495.71|0
1656611400000|2022-06-30 17:50:00|498.3|495.9|498.3|495.9|498.3|495.9|498.3|495.9|0
1656611410000|2022-06-30 17:50:10|498.11|495.71|497.92|495.52|498.11|495.71|497.74|495.34|0
1656611420000|2022-06-30 17:50:20|498.11|495.71|498.86|496.46|498.86|496.46|498.11|495.71|0
1656611430000|2022-06-30 17:50:30|499.42|497.02|498.86|496.46|499.42|497.02|498.86|496.46|0
1656611440000|2022-06-30 17:50:40|499.05|496.65|498.49|496.09|499.23|496.83|498.49|496.09|0
1656611450000|2022-06-30 17:50:50|497.74|495.34|498.3|495.9|498.3|495.9|497.74|495.34|0
1656611460000|2022-06-30 17:51:00|497.92|495.52|497.74|495.34|497.92|495.52|497.74|495.34|0
1656611470000|2022-06-30 17:51:10|497.55|495.15|497.18|494.78|497.55|495.15|497.18|494.78|0
1656611480000|2022-06-30 17:51:20|497.36|494.96|498.11|495.71|498.11|495.71|497.36|494.96|0
1656611490000|2022-06-30 17:51:30|498.3|495.9|498.02|495.62|499.05|496.65|498.02|495.62|0
1656611500000|2022-06-30 17:51:40|498.3|495.9|498.3|495.9|498.49|496.09|498.3|495.9|0
1656611510000|2022-06-30 17:51:50|498.11|495.71|496.62|494.22|498.11|495.71|496.62|494.22|0
1656611520000|2022-06-30 17:52:00|496.99|494.59|496.24|493.84|496.99|494.59|496.24|493.84|0
1656611530000|2022-06-30 17:52:10|496.06|493.66|496.24|493.84|496.24|493.84|496.06|493.66|0
1656611540000|2022-06-30 17:52:20|496.06|493.66|496.24|493.84|496.24|493.84|496.06|493.66|0
1656611550000|2022-06-30 17:52:30|496.43|494.03|496.43|494.03|496.62|494.22|496.24|493.84|0
1656611560000|2022-06-30 17:52:40|496.24|493.84|495.49|493.09|496.43|494.03|495.49|493.09|0
1656611570000|2022-06-30 17:52:50|495.31|492.91|495.68|493.28|495.68|493.28|495.31|492.91|0
1656611580000|2022-06-30 17:53:00|495.49|493.09|494.56|492.16|495.49|493.09|494.56|492.16|0
1656611590000|2022-06-30 17:53:10|494.75|492.35|494.94|492.54|494.94|492.54|494.75|492.35|0
1656611600000|2022-06-30 17:53:20|494.75|492.35|494.38|491.98|494.75|492.35|494.38|491.98|0
1656611610000|2022-06-30 17:53:30|494.56|492.16|494|491.6|494.56|492.16|494|491.6|0
1656611620000|2022-06-30 17:53:40|494.19|491.79|493.35|490.95|494.19|491.79|493.26|490.86|0
1656611630000|2022-06-30 17:53:50|493.26|490.86|493.07|490.67|493.44|491.04|493.07|490.67|0
1656611640000|2022-06-30 17:54:00|493.44|491.04|494.56|492.16|494.56|492.16|493.26|490.86|0
1656611650000|2022-06-30 17:54:10|494.19|491.79|494|491.6|494.75|492.35|494|491.6|0
1656611660000|2022-06-30 17:54:20|494.19|491.79|494.29|491.89|494.38|491.98|494.19|491.79|0
1656611670000|2022-06-30 17:54:30|494.93|492.53|495.49|493.09|495.49|493.09|494.93|492.53|0
1656611680000|2022-06-30 17:54:40|495.68|493.28|495.87|493.47|495.87|493.47|495.68|493.28|0
1656611690000|2022-06-30 17:54:50|495.68|493.28|495.68|493.28|495.87|493.47|495.68|493.28|0
1656611700000|2022-06-30 17:55:00|495.87|493.47|495.87|493.47|495.87|493.47|495.87|493.47|0
1656611710000|2022-06-30 17:55:10|496.05|493.65|497.74|495.34|497.92|495.52|496.05|493.65|0
1656611720000|2022-06-30 17:55:20|497.92|495.52|498.67|496.27|498.67|496.27|497.92|495.52|0
1656611730000|2022-06-30 17:55:30|498.3|495.9|498.3|495.9|498.3|495.9|498.11|495.71|0
1656611740000|2022-06-30 17:55:40|498.48|496.08|497.92|495.52|498.67|496.27|497.92|495.52|0
1656611750000|2022-06-30 17:55:50|498.39|495.99|498.67|496.27|498.67|496.27|498.39|495.99|0
1656611760000|2022-06-30 17:56:00|498.86|496.46|498.86|496.46|498.86|496.46|498.67|496.27|0
1656611770000|2022-06-30 17:56:10|498.67|496.27|498.67|496.27|498.86|496.46|498.67|496.27|0
1656611780000|2022-06-30 17:56:20|499.05|496.65|498.48|496.08|499.05|496.65|498.48|496.08|0
1656611790000|2022-06-30 17:56:30|498.67|496.27|498.3|495.9|498.67|496.27|498.3|495.9|0
1656611800000|2022-06-30 17:56:40|498.02|495.62|497.92|495.52|498.11|495.71|497.92|495.52|0
1656611810000|2022-06-30 17:56:50|497.55|495.15|497.55|495.15|497.74|495.34|497.55|495.15|0
1656611820000|2022-06-30 17:57:00|497.74|495.34|497.36|494.96|497.74|495.34|497.36|494.96|0
1656611830000|2022-06-30 17:57:10|497.17|494.77|496.99|494.59|497.17|494.77|496.99|494.59|0
1656611840000|2022-06-30 17:57:20|496.8|494.4|497.92|495.52|497.92|495.52|496.8|494.4|0
1656611850000|2022-06-30 17:57:30|497.36|494.96|497.73|495.33|497.73|495.33|497.36|494.96|0
1656611860000|2022-06-30 17:57:40|497.92|495.52|498.11|495.71|498.11|495.71|497.73|495.33|0
1656611870000|2022-06-30 17:57:50|497.92|495.52|498.3|495.9|498.3|495.9|497.92|495.52|0
1656611880000|2022-06-30 17:58:00|498.39|495.99|498.86|496.46|498.86|496.46|498.39|495.99|0
1656611890000|2022-06-30 17:58:10|498.48|496.08|498.48|496.08|498.48|496.08|498.48|496.08|0
1656611900000|2022-06-30 17:58:20|498.77|496.37|498.3|495.9|498.77|496.37|498.3|495.9|0
1656611910000|2022-06-30 17:58:30|498.48|496.08|498.3|495.9|498.48|496.08|498.3|495.9|0
1656611920000|2022-06-30 17:58:40|498.48|496.08|498.3|495.9|498.48|496.08|498.3|495.9|0
1656611930000|2022-06-30 17:58:50|498.67|496.27|498.48|496.08|498.67|496.27|498.48|496.08|0
1656611940000|2022-06-30 17:59:00|498.3|495.9|499.14|496.74|499.14|496.74|498.3|495.9|0
1656611950000|2022-06-30 17:59:10|499.04|496.64|498.67|496.27|499.04|496.64|498.48|496.08|0
1656611960000|2022-06-30 17:59:20|498.86|496.46|499.04|496.64|499.23|496.83|498.86|496.46|0
1656611970000|2022-06-30 17:59:30|498.67|496.27|498.11|495.71|498.67|496.27|498.11|495.71|0
1656611980000|2022-06-30 17:59:40|498.3|495.9|497.92|495.52|498.3|495.9|497.92|495.52|0
1656611990000|2022-06-30 17:59:50|497.55|495.15|497.55|495.15|498.11|495.71|497.55|495.15|0
1656612000000|2022-06-30 18:00:00|496.99|494.59|497.92|495.52|497.92|495.52|496.99|494.59|0
1656612010000|2022-06-30 18:00:10|498.3|495.9|497.17|494.77|498.3|495.9|497.17|494.77|0
1656612020000|2022-06-30 18:00:20|496.61|494.21|498.3|495.9|498.3|495.9|496.61|494.21|0
1656612030000|2022-06-30 18:00:30|498.48|496.08|497.92|495.52|498.48|496.08|497.92|495.52|0
1656612040000|2022-06-30 18:00:40|497.73|495.33|497.55|495.15|497.73|495.33|497.55|495.15|0
1656612050000|2022-06-30 18:00:50|497.92|495.52|496.99|494.59|497.92|495.52|496.99|494.59|0
1656612060000|2022-06-30 18:01:00|496.8|494.4|496.8|494.4|496.8|494.4|496.8|494.4|0
1656612070000|2022-06-30 18:01:10|496.99|494.59|497.55|495.15|497.55|495.15|496.99|494.59|0
1656612080000|2022-06-30 18:01:20|497.17|494.77|498.11|495.71|498.11|495.71|497.17|494.77|0
1656612090000|2022-06-30 18:01:30|497.73|495.33|497.17|494.77|497.73|495.33|497.17|494.77|0
1656612100000|2022-06-30 18:01:40|497.36|494.96|497.73|495.33|497.73|495.33|497.36|494.96|0
1656612110000|2022-06-30 18:01:50|497.92|495.52|498.02|495.62|498.11|495.71|497.92|495.52|0
1656612120000|2022-06-30 18:02:00|498.11|495.71|498.48|496.08|498.48|496.08|498.11|495.71|0
1656612130000|2022-06-30 18:02:10|498.67|496.27|498.29|495.89|498.67|496.27|498.29|495.89|0
1656612140000|2022-06-30 18:02:20|498.67|496.27|499.04|496.64|499.04|496.64|498.48|496.08|0
1656612150000|2022-06-30 18:02:30|499.61|497.21|500.17|497.77|500.17|497.77|499.61|497.21|0
1656612160000|2022-06-30 18:02:40|498.67|496.27|499.79|497.39|499.79|497.39|498.67|496.27|0
1656612170000|2022-06-30 18:02:50|499.42|497.02|499.98|497.58|499.98|497.58|499.42|497.02|0
1656612180000|2022-06-30 18:03:00|500.17|497.77|500.17|497.77|500.36|497.96|500.17|497.77|0
1656612190000|2022-06-30 18:03:10|499.98|497.58|499.23|496.83|499.98|497.58|499.23|496.83|0
1656612200000|2022-06-30 18:03:20|498.86|496.46|498.39|495.99|499.04|496.64|498.39|495.99|0
1656612210000|2022-06-30 18:03:30|498.48|496.08|499.04|496.64|499.04|496.64|498.48|496.08|0
1656612220000|2022-06-30 18:03:40|498.86|496.46|498.86|496.46|499.04|496.64|498.77|496.37|0
1656612230000|2022-06-30 18:03:50|498.67|496.27|499.23|496.83|499.23|496.83|498.48|496.08|0
1656612240000|2022-06-30 18:04:00|499.42|497.02|499.23|496.83|499.79|497.39|499.23|496.83|0
1656612250000|2022-06-30 18:04:10|498.86|496.46|498.11|495.71|498.86|496.46|498.11|495.71|0
1656612260000|2022-06-30 18:04:20|497.55|495.15|497.73|495.33|497.92|495.52|497.46|495.06|0
1656612270000|2022-06-30 18:04:30|497.55|495.15|497.17|494.77|497.55|495.15|496.98|494.58|0
1656612280000|2022-06-30 18:04:40|497.36|494.96|497.36|494.96|497.36|494.96|497.17|494.77|0
1656612290000|2022-06-30 18:04:50|496.98|494.58|496.8|494.4|496.98|494.58|496.61|494.21|0
1656612300000|2022-06-30 18:05:00|497.17|494.77|497.36|494.96|497.36|494.96|496.8|494.4|0
1656612310000|2022-06-30 18:05:10|497.92|495.52|498.67|496.27|498.67|496.27|497.92|495.52|0
1656612320000|2022-06-30 18:05:20|498.29|495.89|497.92|495.52|498.29|495.89|497.55|495.15|0
1656612330000|2022-06-30 18:05:30|498.11|495.71|497.17|494.77|498.11|495.71|497.17|494.77|0
1656612340000|2022-06-30 18:05:40|496.98|494.58|497.55|495.15|497.55|495.15|496.98|494.58|0
1656612350000|2022-06-30 18:05:50|497.92|495.52|498.48|496.08|498.48|496.08|497.73|495.33|0
1656612360000|2022-06-30 18:06:00|498.67|496.27|497.36|494.96|499.04|496.64|497.36|494.96|0
1656612370000|2022-06-30 18:06:10|497.17|494.77|495.86|493.46|497.17|494.77|495.86|493.46|0
1656612380000|2022-06-30 18:06:20|495.68|493.28|496.05|493.65|496.05|493.65|495.68|493.28|0
1656612390000|2022-06-30 18:06:30|496.61|494.21|497.36|494.96|497.36|494.96|496.61|494.21|0
1656612400000|2022-06-30 18:06:40|496.98|494.58|498.85|496.45|498.85|496.45|496.98|494.58|0
1656612410000|2022-06-30 18:06:50|499.79|497.39|499.98|497.58|500.35|497.95|499.79|497.39|0
1656612420000|2022-06-30 18:07:00|500.73|498.33|499.42|497.02|500.73|498.33|499.42|497.02|0
1656612430000|2022-06-30 18:07:10|499.23|496.83|499.04|496.64|499.79|497.39|499.04|496.64|0
1656612440000|2022-06-30 18:07:20|499.42|497.02|499.23|496.83|499.42|497.02|499.04|496.64|0
1656612450000|2022-06-30 18:07:30|499.04|496.64|499.98|497.58|499.98|497.58|499.04|496.64|0
1656612460000|2022-06-30 18:07:40|500.35|497.95|500.73|498.33|501.1|498.7|500.35|497.95|0
1656612470000|2022-06-30 18:07:50|500.35|497.95|501.29|498.89|501.29|498.89|500.35|497.95|0
1656612480000|2022-06-30 18:08:00|501.1|498.7|500.17|497.77|501.1|498.7|500.17|497.77|0
1656612490000|2022-06-30 18:08:10|500.35|497.95|499.98|497.58|500.35|497.95|499.51|497.11|0
1656612500000|2022-06-30 18:08:20|500.17|497.77|499.42|497.02|500.17|497.77|499.42|497.02|0
1656612510000|2022-06-30 18:08:30|499.79|497.39|499.6|497.2|499.79|497.39|499.42|497.02|0
1656612520000|2022-06-30 18:08:40|499.42|497.02|499.23|496.83|499.42|497.02|499.23|496.83|0
1656612530000|2022-06-30 18:08:50|499.42|497.02|500.73|498.33|500.73|498.33|499.42|497.02|0
1656612540000|2022-06-30 18:09:00|501.1|498.7|501.29|498.89|501.29|498.89|500.92|498.52|0
1656612550000|2022-06-30 18:09:10|502.33|499.93|502.98|500.58|502.98|500.58|502.23|499.83|0
1656612560000|2022-06-30 18:09:20|502.61|500.21|502.42|500.02|502.61|500.21|502.42|500.02|0
1656612570000|2022-06-30 18:09:30|501.85|499.45|502.04|499.64|502.04|499.64|501.85|499.45|0
1656612580000|2022-06-30 18:09:40|502.79|500.39|502.61|500.21|502.98|500.58|502.61|500.21|0
1656612590000|2022-06-30 18:09:50|502.98|500.58|501.85|499.45|502.98|500.58|501.85|499.45|0
1656612600000|2022-06-30 18:10:00|501.76|499.36|502.23|499.83|502.23|499.83|501.76|499.36|0
1656612610000|2022-06-30 18:10:10|502.04|499.64|502.79|500.39|502.79|500.39|502.04|499.64|0
1656612620000|2022-06-30 18:10:20|503.17|500.77|502.61|500.21|503.17|500.77|502.52|500.12|0
1656612630000|2022-06-30 18:10:30|502.42|500.02|501.67|499.27|502.42|500.02|501.67|499.27|0
1656612640000|2022-06-30 18:10:40|501.48|499.08|501.48|499.08|501.48|499.08|501.29|498.89|0
1656612650000|2022-06-30 18:10:50|501.85|499.45|499.6|497.2|501.85|499.45|499.6|497.2|0
1656612660000|2022-06-30 18:11:00|499.98|497.58|499.41|497.01|499.98|497.58|499.41|497.01|0
1656612670000|2022-06-30 18:11:10|499.6|497.2|500.16|497.76|500.16|497.76|499.41|497.01|0
1656612680000|2022-06-30 18:11:20|500.54|498.14|500.35|497.95|500.54|498.14|500.35|497.95|0
1656612690000|2022-06-30 18:11:30|499.98|497.58|499.41|497.01|499.98|497.58|499.41|497.01|0
1656612700000|2022-06-30 18:11:40|499.6|497.2|499.32|496.92|499.6|497.2|499.32|496.92|0
1656612710000|2022-06-30 18:11:50|499.41|497.01|498.67|496.27|499.41|497.01|498.67|496.27|0
1656612720000|2022-06-30 18:12:00|498.85|496.45|499.04|496.64|499.04|496.64|498.85|496.45|0
1656612730000|2022-06-30 18:12:10|499.23|496.83|498.85|496.45|499.23|496.83|498.85|496.45|0
1656612740000|2022-06-30 18:12:20|499.04|496.64|499.04|496.64|499.23|496.83|499.04|496.64|0
1656612750000|2022-06-30 18:12:30|498.76|496.36|499.52|497.12|499.52|497.12|498.67|496.27|0
1656612760000|2022-06-30 18:12:40|499.89|497.49|500.82|498.42|500.82|498.42|499.7|497.3|0
1656612770000|2022-06-30 18:12:50|500.73|498.33|501.2|498.8|501.2|498.8|500.73|498.33|0
1656612780000|2022-06-30 18:13:00|501.39|498.99|501.39|498.99|501.57|499.17|500.82|498.42|0
1656612790000|2022-06-30 18:13:10|501.2|498.8|498.91|496.51|501.2|498.8|498.91|496.51|0
1656612800000|2022-06-30 18:13:20|499.1|496.7|498.91|496.51|499.1|496.7|498.72|496.32|0
1656612810000|2022-06-30 18:13:30|498.72|496.32|498.35|495.95|498.72|496.32|498.35|495.95|0
1656612820000|2022-06-30 18:13:40|498.72|496.32|498.72|496.32|498.72|496.32|498.72|496.32|0
1656612830000|2022-06-30 18:13:50|498.91|496.51|498.91|496.51|499.1|496.7|498.91|496.51|0
1656612840000|2022-06-30 18:14:00|499.29|496.89|500.23|497.83|500.23|497.83|499.29|496.89|0
1656612850000|2022-06-30 18:14:10|500.61|498.21|500.61|498.21|500.89|498.49|500.61|498.21|0
1656612860000|2022-06-30 18:14:20|501.74|499.34|502.12|499.72|502.12|499.72|501.74|499.34|0
1656612870000|2022-06-30 18:14:30|501.93|499.53|501.17|498.77|502.12|499.72|501.17|498.77|0
1656612880000|2022-06-30 18:14:40|501.74|499.34|501.93|499.53|502.12|499.72|501.74|499.34|0
1656612890000|2022-06-30 18:14:50|502.49|500.09|502.3|499.9|502.49|500.09|502.3|499.9|0
1656612900000|2022-06-30 18:15:00|502.12|499.72|503.25|500.85|503.25|500.85|502.12|499.72|0
1656612910000|2022-06-30 18:15:10|503.44|501.04|504.01|501.61|504.01|501.61|503.44|501.04|0
1656612920000|2022-06-30 18:15:20|503.82|501.42|503.25|500.85|503.82|501.42|503.25|500.85|0
1656612930000|2022-06-30 18:15:30|502.68|500.28|501.74|499.34|502.68|500.28|501.74|499.34|0
1656612940000|2022-06-30 18:15:40|501.36|498.96|501.17|498.77|501.55|499.15|501.17|498.77|0
1656612950000|2022-06-30 18:15:50|500.98|498.58|500.79|498.39|500.98|498.58|500.79|498.39|0
1656612960000|2022-06-30 18:16:00|500.23|497.83|501.36|498.96|501.36|498.96|500.23|497.83|0
1656612970000|2022-06-30 18:16:10|501.17|498.77|500.98|498.58|501.55|499.15|500.98|498.58|0
1656612980000|2022-06-30 18:16:20|500.79|498.39|501.17|498.77|501.17|498.77|500.79|498.39|0
1656612990000|2022-06-30 18:16:30|501.36|498.96|501.17|498.77|501.36|498.96|500.98|498.58|0
1656613000000|2022-06-30 18:16:40|500.98|498.58|500.79|498.39|500.98|498.58|500.79|498.39|0
1656613010000|2022-06-30 18:16:50|500.98|498.58|500.79|498.39|500.98|498.58|500.79|498.39|0
1656613020000|2022-06-30 18:17:00|501.17|498.77|500.79|498.39|501.55|499.15|500.79|498.39|0
1656613030000|2022-06-30 18:17:10|500.6|498.2|500.79|498.39|500.79|498.39|500.6|498.2|0
1656613040000|2022-06-30 18:17:20|500.42|498.02|500.23|497.83|500.42|498.02|500.04|497.64|0
1656613050000|2022-06-30 18:17:30|500.04|497.64|499.47|497.07|500.23|497.83|499.47|497.07|0
1656613060000|2022-06-30 18:17:40|499.29|496.89|499.29|496.89|499.29|496.89|499.1|496.7|0
1656613070000|2022-06-30 18:17:50|499.85|497.45|499.38|496.98|500.23|497.83|499.38|496.98|0
1656613080000|2022-06-30 18:18:00|499.29|496.89|499.47|497.07|499.47|497.07|499.29|496.89|0
1656613090000|2022-06-30 18:18:10|499.29|496.89|499.66|497.26|499.66|497.26|499.1|496.7|0
1656613100000|2022-06-30 18:18:20|499.29|496.89|499.29|496.89|499.66|497.26|499.29|496.89|0
1656613110000|2022-06-30 18:18:30|500.04|497.64|500.6|498.2|500.6|498.2|500.04|497.64|0
1656613120000|2022-06-30 18:18:40|500.79|498.39|500.6|498.2|500.79|498.39|500.6|498.2|0
1656613130000|2022-06-30 18:18:50|500.42|498.02|500.04|497.64|500.42|498.02|500.04|497.64|0
1656613140000|2022-06-30 18:19:00|500.42|498.02|500.04|497.64|500.79|498.39|500.04|497.64|0
1656613150000|2022-06-30 18:19:10|499.66|497.26|499.47|497.07|499.66|497.26|499.29|496.89|0
1656613160000|2022-06-30 18:19:20|499.29|496.89|499.29|496.89|499.29|496.89|499.1|496.7|0
1656613170000|2022-06-30 18:19:30|498.91|496.51|498.16|495.76|499.29|496.89|498.16|495.76|0
1656613180000|2022-06-30 18:19:40|498.53|496.13|498.53|496.13|498.72|496.32|498.34|495.94|0
1656613190000|2022-06-30 18:19:50|499.1|496.7|498.91|496.51|499.1|496.7|498.72|496.32|0
1656613200000|2022-06-30 18:20:00|498.53|496.13|498.63|496.23|498.91|496.51|498.53|496.13|0
1656613210000|2022-06-30 18:20:10|499.1|496.7|498.53|496.13|499.1|496.7|498.34|495.94|0
1656613220000|2022-06-30 18:20:20|499.1|496.7|499.01|496.61|499.28|496.88|498.91|496.51|0
1656613230000|2022-06-30 18:20:30|499.1|496.7|498.72|496.32|499.1|496.7|498.72|496.32|0
1656613240000|2022-06-30 18:20:40|499.28|496.88|499.47|497.07|499.47|497.07|499.28|496.88|0
1656613250000|2022-06-30 18:20:50|499.28|496.88|498.34|495.94|499.28|496.88|498.16|495.76|0
1656613260000|2022-06-30 18:21:00|498.16|495.76|498.34|495.94|498.34|495.94|498.16|495.76|0
1656613270000|2022-06-30 18:21:10|498.72|496.32|498.72|496.32|498.72|496.32|498.72|496.32|0
1656613280000|2022-06-30 18:21:20|498.91|496.51|499.66|497.26|499.66|497.26|498.91|496.51|0
1656613290000|2022-06-30 18:21:30|499.85|497.45|500.23|497.83|500.41|498.01|499.85|497.45|0
1656613300000|2022-06-30 18:21:40|500.41|498.01|500.23|497.83|500.41|498.01|500.23|497.83|0
1656613310000|2022-06-30 18:21:50|500.6|498.2|501.36|498.96|501.36|498.96|500.6|498.2|0
1656613320000|2022-06-30 18:22:00|502.3|499.9|502.11|499.71|502.68|500.28|502.11|499.71|0
1656613330000|2022-06-30 18:22:10|501.92|499.52|501.36|498.96|501.92|499.52|501.36|498.96|0
1656613340000|2022-06-30 18:22:20|501.17|498.77|501.36|498.96|501.46|499.06|501.17|498.77|0
1656613350000|2022-06-30 18:22:30|501.17|498.77|501.55|499.15|501.73|499.33|501.17|498.77|0
1656613360000|2022-06-30 18:22:40|501.73|499.33|501.55|499.15|501.73|499.33|501.55|499.15|0
1656613370000|2022-06-30 18:22:50|499.28|496.88|499.47|497.07|499.47|497.07|499.28|496.88|0
1656613380000|2022-06-30 18:23:00|499.28|496.88|499.66|497.26|500.04|497.64|499.28|496.88|0
1656613390000|2022-06-30 18:23:10|499.47|497.07|500.41|498.01|500.41|498.01|499.47|497.07|0
1656613400000|2022-06-30 18:23:20|500.6|498.2|500.6|498.2|500.6|498.2|499.95|497.55|0
1656613410000|2022-06-30 18:23:30|500.79|498.39|501.27|498.87|501.27|498.87|500.6|498.2|0
1656613420000|2022-06-30 18:23:40|501.73|499.33|502.11|499.71|502.11|499.71|501.73|499.33|0
1656613430000|2022-06-30 18:23:50|501.92|499.52|501.83|499.43|502.11|499.71|501.83|499.43|0
1656613440000|2022-06-30 18:24:00|502.11|499.71|502.3|499.9|502.87|500.47|502.11|499.71|0
1656613450000|2022-06-30 18:24:10|502.11|499.71|502.49|500.09|502.49|500.09|502.11|499.71|0
1656613460000|2022-06-30 18:24:20|502.68|500.28|503.06|500.66|503.25|500.85|502.68|500.28|0
1656613470000|2022-06-30 18:24:30|503.25|500.85|504.76|502.36|504.76|502.36|503.25|500.85|0
1656613480000|2022-06-30 18:24:40|504.95|502.55|506.46|504.06|506.46|504.06|504.95|502.55|0
1656613490000|2022-06-30 18:24:50|506.84|504.44|507.22|504.82|507.22|504.82|506.46|504.06|0
1656613500000|2022-06-30 18:25:00|507.98|505.58|507.41|505.01|507.98|505.58|507.22|504.82|0
1656613510000|2022-06-30 18:25:10|507.22|504.82|507.6|505.2|507.6|505.2|506.84|504.44|0
1656613520000|2022-06-30 18:25:20|507.98|505.58|507.98|505.58|507.98|505.58|507.79|505.39|0
1656613530000|2022-06-30 18:25:30|508.17|505.77|509.5|507.1|509.5|507.1|508.17|505.77|0
1656613540000|2022-06-30 18:25:40|509.88|507.48|510.65|508.25|510.65|508.25|509.88|507.48|0
1656613550000|2022-06-30 18:25:50|511.03|508.63|510.65|508.25|511.03|508.63|510.65|508.25|0
1656613560000|2022-06-30 18:26:00|510.27|507.87|509.98|507.58|510.27|507.87|509.88|507.48|0
1656613570000|2022-06-30 18:26:10|509.69|507.29|509.88|507.48|509.88|507.48|509.31|506.91|0
1656613580000|2022-06-30 18:26:20|509.69|507.29|509.69|507.29|509.88|507.48|509.69|507.29|0
1656613590000|2022-06-30 18:26:30|509.31|506.91|508.93|506.53|509.31|506.91|508.55|506.15|0
1656613600000|2022-06-30 18:26:40|508.74|506.34|508.74|506.34|508.74|506.34|508.55|506.15|0
1656613610000|2022-06-30 18:26:50|508.36|505.96|508.17|505.77|508.36|505.96|508.17|505.77|0
1656613620000|2022-06-30 18:27:00|507.98|505.58|507.98|505.58|507.98|505.58|507.6|505.2|0
1656613630000|2022-06-30 18:27:10|507.79|505.39|507.89|505.49|507.98|505.58|507.79|505.39|0
1656613640000|2022-06-30 18:27:20|505.33|502.93|505.33|502.93|505.33|502.93|505.33|502.93|0
1656613650000|2022-06-30 18:27:30|503.81|501.41|503.62|501.22|504.19|501.79|503.62|501.22|0
1656613660000|2022-06-30 18:27:40|503.06|500.66|503.24|500.84|503.81|501.41|503.06|500.66|0
1656613670000|2022-06-30 18:27:50|503.43|501.03|503.24|500.84|503.43|501.03|503.24|500.84|0
1656613680000|2022-06-30 18:28:00|503.43|501.03|504.38|501.98|504.76|502.36|503.43|501.03|0
1656613690000|2022-06-30 18:28:10|504.57|502.17|503.43|501.03|504.95|502.55|503.43|501.03|0
1656613700000|2022-06-30 18:28:20|503.24|500.84|503.43|501.03|503.43|501.03|503.24|500.84|0
1656613710000|2022-06-30 18:28:30|503.81|501.41|503.24|500.84|503.81|501.41|503.24|500.84|0
1656613720000|2022-06-30 18:28:40|503.43|501.03|503.62|501.22|503.62|501.22|503.24|500.84|0
1656613730000|2022-06-30 18:28:50|503.24|500.84|503.05|500.65|503.43|501.03|503.05|500.65|0
1656613740000|2022-06-30 18:29:00|503.24|500.84|503.81|501.41|503.81|501.41|503.24|500.84|0
1656613750000|2022-06-30 18:29:10|504.38|501.98|505.33|502.93|505.33|502.93|504.38|501.98|0
1656613760000|2022-06-30 18:29:20|505.52|503.12|504.57|502.17|505.52|503.12|504.57|502.17|0
1656613770000|2022-06-30 18:29:30|504.95|502.55|504.95|502.55|504.95|502.55|504.76|502.36|0
1656613780000|2022-06-30 18:29:40|505.14|502.74|504.38|501.98|505.14|502.74|504.38|501.98|0
1656613790000|2022-06-30 18:29:50|504.19|501.79|504.19|501.79|504.19|501.79|504.19|501.79|0
1656613800000|2022-06-30 18:30:00|504.76|502.36|504.38|501.98|505.14|502.74|504.38|501.98|0
1656613810000|2022-06-30 18:30:10|504|501.6|504.38|501.98|504.38|501.98|503.72|501.32|0
1656613820000|2022-06-30 18:30:20|504.19|501.79|503.62|501.22|504.57|502.17|503.62|501.22|0
1656613830000|2022-06-30 18:30:30|504.1|501.7|503.43|501.03|504.1|501.7|503.43|501.03|0
1656613840000|2022-06-30 18:30:40|503.62|501.22|502.87|500.47|503.62|501.22|502.87|500.47|0
1656613850000|2022-06-30 18:30:50|503.05|500.65|503.05|500.65|503.05|500.65|503.05|500.65|0
1656613860000|2022-06-30 18:31:00|502.21|499.81|502.87|500.47|502.87|500.47|502.21|499.81|0
1656613870000|2022-06-30 18:31:10|503.05|500.65|504|501.6|504|501.6|503.05|500.65|0
1656613880000|2022-06-30 18:31:20|504.19|501.79|504.38|501.98|504.76|502.36|504.19|501.79|0
1656613890000|2022-06-30 18:31:30|504|501.6|503.43|501.03|504.38|501.98|503.43|501.03|0
1656613900000|2022-06-30 18:31:40|503.24|500.84|503.05|500.65|503.24|500.84|502.86|500.46|0
1656613910000|2022-06-30 18:31:50|503.15|500.75|503.05|500.65|503.15|500.75|503.05|500.65|0
1656613920000|2022-06-30 18:32:00|503.24|500.84|503.91|501.51|504.19|501.79|503.24|500.84|0
1656613930000|2022-06-30 18:32:10|503.81|501.41|503.81|501.41|504|501.6|503.81|501.41|0
1656613940000|2022-06-30 18:32:20|503.24|500.84|503.43|501.03|503.43|501.03|503.24|500.84|0
1656613950000|2022-06-30 18:32:30|503.81|501.41|504|501.6|504|501.6|503.81|501.41|0
1656613960000|2022-06-30 18:32:40|503.81|501.41|502.68|500.28|504.19|501.79|502.68|500.28|0
1656613970000|2022-06-30 18:32:50|502.86|500.46|503.43|501.03|503.43|501.03|502.86|500.46|0
1656613980000|2022-06-30 18:33:00|503.24|500.84|503.05|500.65|503.43|501.03|503.05|500.65|0
1656613990000|2022-06-30 18:33:10|503.24|500.84|503.62|501.22|503.62|501.22|502.86|500.46|0
1656614000000|2022-06-30 18:33:20|504|501.6|504.76|502.36|504.76|502.36|504|501.6|0
1656614010000|2022-06-30 18:33:30|505.13|502.73|506.46|504.06|506.46|504.06|505.13|502.73|0
1656614020000|2022-06-30 18:33:40|505.7|503.3|505.32|502.92|505.89|503.49|505.32|502.92|0
1656614030000|2022-06-30 18:33:50|505.51|503.11|504.95|502.55|505.51|503.11|504.95|502.55|0
1656614040000|2022-06-30 18:34:00|505.13|502.73|504.05|501.65|505.13|502.73|504.05|501.65|0
1656614050000|2022-06-30 18:34:10|503.67|501.27|504.05|501.65|504.43|502.03|503.67|501.27|0
1656614060000|2022-06-30 18:34:20|503.67|501.27|503.29|500.89|503.67|501.27|503.29|500.89|0
1656614070000|2022-06-30 18:34:30|503.2|500.8|504.05|501.65|504.05|501.65|503.2|500.8|0
1656614080000|2022-06-30 18:34:40|504.24|501.84|504.24|501.84|504.43|502.03|504.24|501.84|0
1656614090000|2022-06-30 18:34:50|504.43|502.03|504.24|501.84|504.43|502.03|503.67|501.27|0
1656614100000|2022-06-30 18:35:00|504.43|502.03|504.24|501.84|504.43|502.03|504.05|501.65|0
1656614110000|2022-06-30 18:35:10|504.43|502.03|504.43|502.03|504.99|502.59|504.43|502.03|0
1656614120000|2022-06-30 18:35:20|504.62|502.22|504.81|502.41|504.81|502.41|504.43|502.03|0
1656614130000|2022-06-30 18:35:30|504.62|502.22|504.99|502.59|504.99|502.59|504.62|502.22|0
1656614140000|2022-06-30 18:35:40|504.62|502.22|504.43|502.03|504.62|502.22|504.43|502.03|0
1656614150000|2022-06-30 18:35:50|503.86|501.46|504.43|502.03|504.43|502.03|503.67|501.27|0
1656614160000|2022-06-30 18:36:00|504.05|501.65|504.15|501.75|504.15|501.75|503.86|501.46|0
1656614170000|2022-06-30 18:36:10|504.8|502.4|504.9|502.5|505.18|502.78|504.8|502.4|0
1656614180000|2022-06-30 18:36:20|504.62|502.22|504.62|502.22|504.62|502.22|504.43|502.03|0
1656614190000|2022-06-30 18:36:30|504.8|502.4|505.37|502.97|505.37|502.97|504.8|502.4|0
1656614200000|2022-06-30 18:36:40|505.56|503.16|505.94|503.54|505.94|503.54|505.37|502.97|0
1656614210000|2022-06-30 18:36:50|506.51|504.11|506.13|503.73|506.51|504.11|506.04|503.64|0
1656614220000|2022-06-30 18:37:00|506.32|503.92|506.32|503.92|506.32|503.92|505.75|503.35|0
1656614230000|2022-06-30 18:37:10|506.51|504.11|506.13|503.73|506.51|504.11|506.13|503.73|0
1656614240000|2022-06-30 18:37:20|504.24|501.84|503.86|501.46|504.24|501.84|503.86|501.46|0
1656614250000|2022-06-30 18:37:30|504.05|501.65|503.48|501.08|504.05|501.65|503.48|501.08|0
1656614260000|2022-06-30 18:37:40|504.24|501.84|504.05|501.65|504.8|502.4|504.05|501.65|0
1656614270000|2022-06-30 18:37:50|503.67|501.27|503.67|501.27|504.24|501.84|503.67|501.27|0
1656614280000|2022-06-30 18:38:00|504.24|501.84|504.05|501.65|504.24|501.84|504.05|501.65|0
1656614290000|2022-06-30 18:38:10|503.86|501.46|503.48|501.08|503.86|501.46|503.48|501.08|0
1656614300000|2022-06-30 18:38:20|503.1|500.7|503.1|500.7|503.29|500.89|502.91|500.51|0
1656614310000|2022-06-30 18:38:30|502.91|500.51|503.29|500.89|503.48|501.08|502.91|500.51|0
1656614320000|2022-06-30 18:38:40|503.67|501.27|503.67|501.27|503.67|501.27|503.48|501.08|0
1656614330000|2022-06-30 18:38:50|503.48|501.08|503.67|501.27|503.67|501.27|503.48|501.08|0
1656614340000|2022-06-30 18:39:00|504.05|501.65|504.42|502.02|504.61|502.21|504.05|501.65|0
1656614350000|2022-06-30 18:39:10|504.23|501.83|503.67|501.27|504.23|501.83|503.67|501.27|0
1656614360000|2022-06-30 18:39:20|503.48|501.08|503.29|500.89|503.48|501.08|503.29|500.89|0
1656614370000|2022-06-30 18:39:30|503.67|501.27|503.29|500.89|503.67|501.27|503.29|500.89|0
1656614380000|2022-06-30 18:39:40|503.48|501.08|503.48|501.08|503.48|501.08|503.29|500.89|0
1656614390000|2022-06-30 18:39:50|503.86|501.46|503.58|501.18|503.86|501.46|503.48|501.08|0
1656614400000|2022-06-30 18:40:00|503.67|501.27|504.61|502.21|504.8|502.4|503.67|501.27|0
1656614410000|2022-06-30 18:40:10|504.23|501.83|504.61|502.21|504.61|502.21|504.23|501.83|0
1656614420000|2022-06-30 18:40:20|504.8|502.4|505.09|502.69|505.18|502.78|504.8|502.4|0
1656614430000|2022-06-30 18:40:30|504.8|502.4|503.86|501.46|504.8|502.4|503.86|501.46|0
1656614440000|2022-06-30 18:40:40|504.23|501.83|505.18|502.78|505.37|502.97|504.23|501.83|0
1656614450000|2022-06-30 18:40:50|504.99|502.59|504.99|502.59|505.18|502.78|504.99|502.59|0
1656614460000|2022-06-30 18:41:00|504.8|502.4|506.42|504.02|506.42|504.02|504.8|502.4|0
1656614470000|2022-06-30 18:41:10|506.89|504.49|506.51|504.11|506.89|504.49|506.13|503.73|0
1656614480000|2022-06-30 18:41:20|506.61|504.21|506.32|503.92|506.7|504.3|506.32|503.92|0
1656614490000|2022-06-30 18:41:30|506.89|504.49|508.41|506.01|508.41|506.01|506.89|504.49|0
1656614500000|2022-06-30 18:41:40|508.6|506.2|508.98|506.58|508.98|506.58|508.6|506.2|0
1656614510000|2022-06-30 18:41:50|508.6|506.2|508.7|506.3|509.37|506.97|508.6|506.2|0
1656614520000|2022-06-30 18:42:00|509.17|506.77|507.84|505.44|509.17|506.77|507.84|505.44|0
1656614530000|2022-06-30 18:42:10|507.65|505.25|507.27|504.87|507.65|505.25|507.08|504.68|0
1656614540000|2022-06-30 18:42:20|506.51|504.11|506.89|504.49|506.89|504.49|506.51|504.11|0
1656614550000|2022-06-30 18:42:30|507.27|504.87|506.89|504.49|507.27|504.87|506.7|504.3|0
1656614560000|2022-06-30 18:42:40|507.08|504.68|507.27|504.87|507.27|504.87|506.89|504.49|0
1656614570000|2022-06-30 18:42:50|508.03|505.63|510.13|507.73|510.13|507.73|508.03|505.63|0
1656614580000|2022-06-30 18:43:00|510.7|508.3|512.04|509.64|512.04|509.64|510.61|508.21|0
1656614590000|2022-06-30 18:43:10|512.8|510.4|512.61|510.21|512.8|510.4|511.85|509.45|0
1656614600000|2022-06-30 18:43:20|512.42|510.02|512.99|510.59|513.57|511.17|512.42|510.02|0
1656614610000|2022-06-30 18:43:30|512.8|510.4|513.57|511.17|513.57|511.17|512.61|510.21|0
1656614620000|2022-06-30 18:43:40|513.37|510.97|514.14|511.74|514.14|511.74|513.37|510.97|0
1656614630000|2022-06-30 18:43:50|513.76|511.36|512.99|510.59|513.76|511.36|512.99|510.59|0
1656614640000|2022-06-30 18:44:00|512.8|510.4|513.37|510.97|513.37|510.97|512.8|510.4|0
1656614650000|2022-06-30 18:44:10|514.14|511.74|513.57|511.17|514.14|511.74|513.57|511.17|0
1656614660000|2022-06-30 18:44:20|513.76|511.36|513.37|510.97|514.14|511.74|513.37|510.97|0
1656614670000|2022-06-30 18:44:30|513.57|511.17|512.99|510.59|513.57|511.17|512.8|510.4|0
1656614680000|2022-06-30 18:44:40|513.37|510.97|513.76|511.36|513.76|511.36|513.18|510.78|0
1656614690000|2022-06-30 18:44:50|514.52|512.12|514.52|512.12|514.71|512.31|514.33|511.93|0
1656614700000|2022-06-30 18:45:00|514.71|512.31|514.71|512.31|515.48|513.08|514.71|512.31|0
1656614710000|2022-06-30 18:45:10|514.33|511.93|514.14|511.74|514.33|511.93|514.14|511.74|0
1656614720000|2022-06-30 18:45:20|513.95|511.55|513.37|510.97|513.95|511.55|512.99|510.59|0
1656614730000|2022-06-30 18:45:30|512.61|510.21|513.18|510.78|513.37|510.97|512.61|510.21|0
1656614740000|2022-06-30 18:45:40|512.99|510.59|512.23|509.83|512.99|510.59|512.23|509.83|0
1656614750000|2022-06-30 18:45:50|512.04|509.64|512.42|510.02|512.42|510.02|512.04|509.64|0
1656614760000|2022-06-30 18:46:00|512.61|510.21|512.04|509.64|512.8|510.4|512.04|509.64|0
1656614770000|2022-06-30 18:46:10|512.13|509.73|511.65|509.25|512.13|509.73|511.46|509.06|0
1656614780000|2022-06-30 18:46:20|511.46|509.06|511.46|509.06|511.84|509.44|511.46|509.06|0
1656614790000|2022-06-30 18:46:30|511.27|508.87|511.46|509.06|511.65|509.25|511.27|508.87|0
1656614800000|2022-06-30 18:46:40|511.65|509.25|510.51|508.11|511.65|509.25|510.51|508.11|0
1656614810000|2022-06-30 18:46:50|510.32|507.92|510.13|507.73|510.32|507.92|510.13|507.73|0
1656614820000|2022-06-30 18:47:00|509.94|507.54|510.32|507.92|510.32|507.92|509.94|507.54|0
1656614830000|2022-06-30 18:47:10|509.94|507.54|510.32|507.92|510.32|507.92|509.94|507.54|0
1656614840000|2022-06-30 18:47:20|510.51|508.11|511.27|508.87|511.27|508.87|510.51|508.11|0
1656614850000|2022-06-30 18:47:30|511.65|509.25|511.84|509.44|512.03|509.63|511.65|509.25|0
1656614860000|2022-06-30 18:47:40|510.7|508.3|510.51|508.11|510.89|508.49|510.51|508.11|0
1656614870000|2022-06-30 18:47:50|510.89|508.49|511.46|509.06|511.46|509.06|510.89|508.49|0
1656614880000|2022-06-30 18:48:00|511.27|508.87|511.08|508.68|511.27|508.87|510.89|508.49|0
1656614890000|2022-06-30 18:48:10|511.27|508.87|511.08|508.68|511.27|508.87|510.7|508.3|0
1656614900000|2022-06-30 18:48:20|510.89|508.49|511.65|509.25|511.65|509.25|510.89|508.49|0
1656614910000|2022-06-30 18:48:30|511.56|509.16|511.84|509.44|511.84|509.44|511.56|509.16|0
1656614920000|2022-06-30 18:48:40|511.65|509.25|511.27|508.87|511.65|509.25|511.27|508.87|0
1656614930000|2022-06-30 18:48:50|511.46|509.06|511.27|508.87|511.46|509.06|510.89|508.49|0
1656614940000|2022-06-30 18:49:00|511.65|509.25|510.89|508.49|511.65|509.25|510.89|508.49|0
1656614950000|2022-06-30 18:49:10|511.08|508.68|512.23|509.83|512.42|510.02|511.08|508.68|0
1656614960000|2022-06-30 18:49:20|512.61|510.21|512.03|509.63|512.61|510.21|511.84|509.44|0
1656614970000|2022-06-30 18:49:30|511.65|509.25|512.42|510.02|512.42|510.02|511.65|509.25|0
1656614980000|2022-06-30 18:49:40|512.23|509.83|512.23|509.83|512.23|509.83|512.03|509.63|0
1656614990000|2022-06-30 18:49:50|512.13|509.73|512.23|509.83|512.32|509.92|512.13|509.73|0
1656615000000|2022-06-30 18:50:00|512.42|510.02|512.13|509.73|512.42|510.02|512.03|509.63|0
1656615010000|2022-06-30 18:50:10|512.61|510.21|512.61|510.21|512.8|510.4|512.61|510.21|0
1656615020000|2022-06-30 18:50:20|512.99|510.59|512.52|510.12|512.99|510.59|512.52|510.12|0
1656615030000|2022-06-30 18:50:30|513.37|510.97|512.99|510.59|513.75|511.35|512.99|510.59|0
1656615040000|2022-06-30 18:50:40|513.37|510.97|512.42|510.02|513.37|510.97|512.42|510.02|0
1656615050000|2022-06-30 18:50:50|512.8|510.4|512.61|510.21|512.99|510.59|512.22|509.82|0
1656615060000|2022-06-30 18:51:00|512.8|510.4|512.42|510.02|512.8|510.4|512.42|510.02|0
1656615070000|2022-06-30 18:51:10|512.22|509.82|512.61|510.21|512.61|510.21|512.22|509.82|0
1656615080000|2022-06-30 18:51:20|512.42|510.02|513.37|510.97|513.37|510.97|512.42|510.02|0
1656615090000|2022-06-30 18:51:30|513.56|511.16|513.56|511.16|514.14|511.74|513.56|511.16|0
1656615100000|2022-06-30 18:51:40|513.75|511.35|513.75|511.35|513.95|511.55|513.56|511.16|0
1656615110000|2022-06-30 18:51:50|513.56|511.16|514.33|511.93|514.33|511.93|513.56|511.16|0
1656615120000|2022-06-30 18:52:00|515.09|512.69|515.67|513.27|515.67|513.27|515.09|512.69|0
1656615130000|2022-06-30 18:52:10|515.86|513.46|516.25|513.85|516.44|514.04|515.86|513.46|0
1656615140000|2022-06-30 18:52:20|516.82|514.42|516.34|513.94|517.4|515|516.34|513.94|0
1656615150000|2022-06-30 18:52:30|515.67|513.27|515.48|513.08|516.25|513.85|515.48|513.08|0
1656615160000|2022-06-30 18:52:40|515.67|513.27|515.48|513.08|516.05|513.65|515.48|513.08|0
1656615170000|2022-06-30 18:52:50|516.05|513.65|516.63|514.23|516.63|514.23|516.05|513.65|0
1656615180000|2022-06-30 18:53:00|516.44|514.04|517.4|515|517.4|515|516.44|514.04|0
1656615190000|2022-06-30 18:53:10|517.2|514.8|517.59|515.19|517.59|515.19|517.2|514.8|0
1656615200000|2022-06-30 18:53:20|517.78|515.38|517.97|515.57|517.97|515.57|517.4|515|0
1656615210000|2022-06-30 18:53:30|518.74|516.34|518.17|515.77|518.93|516.53|517.78|515.38|0
1656615220000|2022-06-30 18:53:40|517.97|515.57|517.78|515.38|517.97|515.57|517.59|515.19|0
1656615230000|2022-06-30 18:53:50|517.4|515|517.01|514.61|517.4|515|517.01|514.61|0
1656615240000|2022-06-30 18:54:00|516.63|514.23|517.2|514.8|517.2|514.8|516.63|514.23|0
1656615250000|2022-06-30 18:54:10|517.01|514.61|517.78|515.38|517.78|515.38|517.01|514.61|0
1656615260000|2022-06-30 18:54:20|518.16|515.76|517.59|515.19|518.16|515.76|517.4|515|0
1656615270000|2022-06-30 18:54:30|517.4|515|517.59|515.19|517.78|515.38|517.4|515|0
1656615280000|2022-06-30 18:54:40|517.78|515.38|517.4|515|517.78|515.38|517.4|515|0
1656615290000|2022-06-30 18:54:50|517.01|514.61|516.24|513.84|517.01|514.61|516.24|513.84|0
1656615300000|2022-06-30 18:55:00|516.82|514.42|517.01|514.61|517.2|514.8|516.63|514.23|0
1656615310000|2022-06-30 18:55:10|516.82|514.42|517.4|515|517.4|515|516.82|514.42|0
1656615320000|2022-06-30 18:55:20|517.2|514.8|517.59|515.19|517.59|515.19|517.2|514.8|0
1656615330000|2022-06-30 18:55:30|517.01|514.61|517.59|515.19|517.59|515.19|517.01|514.61|0
1656615340000|2022-06-30 18:55:40|517.2|514.8|517.59|515.19|517.59|515.19|517.11|514.71|0
1656615350000|2022-06-30 18:55:50|518.16|515.76|517.2|514.8|518.36|515.96|517.2|514.8|0
1656615360000|2022-06-30 18:56:00|516.63|514.23|516.92|514.52|517.5|515.1|516.63|514.23|0
1656615370000|2022-06-30 18:56:10|517.01|514.61|515.44|513.04|517.01|514.61|515.44|513.04|0
1656615380000|2022-06-30 18:56:20|515.63|513.23|514.28|511.88|515.63|513.23|514.28|511.88|0
1656615390000|2022-06-30 18:56:30|513.9|511.5|514.67|512.27|514.67|512.27|513.9|511.5|0
1656615400000|2022-06-30 18:56:40|514.48|512.08|514.67|512.27|514.86|512.46|514.48|512.08|0
1656615410000|2022-06-30 18:56:50|515.44|513.04|515.84|513.44|515.84|513.44|515.24|512.84|0
1656615420000|2022-06-30 18:57:00|516.63|514.23|515.48|513.08|516.63|514.23|515.48|513.08|0
1656615430000|2022-06-30 18:57:10|515.29|512.89|516.25|513.85|516.25|513.85|515.29|512.89|0
1656615440000|2022-06-30 18:57:20|515.68|513.28|516.06|513.66|516.06|513.66|515.68|513.28|0
1656615450000|2022-06-30 18:57:30|515.87|513.47|515.48|513.08|515.87|513.47|515.1|512.7|0
1656615460000|2022-06-30 18:57:40|516.06|513.66|516.63|514.23|516.82|514.42|516.06|513.66|0
1656615470000|2022-06-30 18:57:50|516.82|514.42|516.63|514.23|517.02|514.62|516.44|514.04|0
1656615480000|2022-06-30 18:58:00|516.44|514.04|516.44|514.04|516.82|514.42|516.44|514.04|0
1656615490000|2022-06-30 18:58:10|516.63|514.23|516.25|513.85|516.63|514.23|516.06|513.66|0
1656615500000|2022-06-30 18:58:20|516.44|514.04|516.25|513.85|516.63|514.23|516.25|513.85|0
1656615510000|2022-06-30 18:58:30|515.87|513.47|515.48|513.08|515.87|513.47|515.48|513.08|0
1656615520000|2022-06-30 18:58:40|515.2|512.8|515.1|512.7|515.29|512.89|514.91|512.51|0
1656615530000|2022-06-30 18:58:50|516.25|513.85|516.06|513.66|516.25|513.85|516.06|513.66|0
1656615540000|2022-06-30 18:59:00|516.44|514.04|515.68|513.28|516.44|514.04|515.68|513.28|0
1656615550000|2022-06-30 18:59:10|516.44|514.04|515.87|513.47|516.82|514.42|515.87|513.47|0
1656615560000|2022-06-30 18:59:20|516.25|513.85|515.87|513.47|516.25|513.85|515.68|513.28|0
1656615570000|2022-06-30 18:59:30|516.25|513.85|516.63|514.23|516.63|514.23|516.25|513.85|0
1656615580000|2022-06-30 18:59:40|516.25|513.85|516.25|513.85|516.44|514.04|516.25|513.85|0
1656615590000|2022-06-30 18:59:50|516.16|513.76|516.06|513.66|516.44|514.04|516.06|513.66|0
1656615600000|2022-06-30 19:00:00|517.01|514.61|515.87|513.47|517.01|514.61|515.87|513.47|0
1656615610000|2022-06-30 19:00:10|516.06|513.66|515.67|513.27|516.63|514.23|515.67|513.27|0
1656615620000|2022-06-30 19:00:20|515.87|513.47|515.48|513.08|515.87|513.47|515.29|512.89|0
1656615630000|2022-06-30 19:00:30|514.91|512.51|513.76|511.36|514.91|512.51|513.76|511.36|0
1656615640000|2022-06-30 19:00:40|516.25|513.85|516.82|514.42|517.01|514.61|516.25|513.85|0
1656615650000|2022-06-30 19:00:50|517.78|515.38|517.4|515|517.78|515.38|517.4|515|0
1656615660000|2022-06-30 19:01:00|517.01|514.61|516.63|514.23|517.01|514.61|516.44|514.04|0
1656615670000|2022-06-30 19:01:10|517.01|514.61|516.06|513.66|517.01|514.61|516.06|513.66|0
1656615680000|2022-06-30 19:01:20|515.87|513.47|515.48|513.08|515.87|513.47|514.91|512.51|0
1656615690000|2022-06-30 19:01:30|515.1|512.7|515.97|513.57|515.97|513.57|515.01|512.61|0
1656615700000|2022-06-30 19:01:40|515.67|513.27|515.67|513.27|515.87|513.47|515.67|513.27|0
1656615710000|2022-06-30 19:01:50|515.48|513.08|515.48|513.08|515.67|513.27|515.48|513.08|0
1656615720000|2022-06-30 19:02:00|515.29|512.89|515.48|513.08|515.48|513.08|515.29|512.89|0
1656615730000|2022-06-30 19:02:10|515.29|512.89|514.72|512.32|515.29|512.89|514.72|512.32|0
1656615740000|2022-06-30 19:02:20|514.53|512.13|515.1|512.7|515.1|512.7|514.15|511.75|0
1656615750000|2022-06-30 19:02:30|515.29|512.89|515.48|513.08|515.48|513.08|515.29|512.89|0
1656615760000|2022-06-30 19:02:40|514.91|512.51|514.91|512.51|514.91|512.51|514.91|512.51|0
1656615770000|2022-06-30 19:02:50|515.1|512.7|516.06|513.66|516.06|513.66|514.91|512.51|0
1656615780000|2022-06-30 19:03:00|517.01|514.61|517.01|514.61|517.21|514.81|516.63|514.23|0
1656615790000|2022-06-30 19:03:10|516.63|514.23|516.63|514.23|516.63|514.23|516.25|513.85|0
1656615800000|2022-06-30 19:03:20|516.82|514.42|517.01|514.61|517.01|514.61|516.82|514.42|0
1656615810000|2022-06-30 19:03:30|517.21|514.81|517.78|515.38|517.78|515.38|517.21|514.81|0
1656615820000|2022-06-30 19:03:40|518.16|515.76|517.78|515.38|518.16|515.76|517.78|515.38|0
1656615830000|2022-06-30 19:03:50|517.01|514.61|517.97|515.57|517.97|515.57|516.82|514.42|0
1656615840000|2022-06-30 19:04:00|518.36|515.96|517.21|514.81|518.36|515.96|517.21|514.81|0
1656615850000|2022-06-30 19:04:10|517.97|515.57|517.01|514.61|517.97|515.57|517.01|514.61|0
1656615860000|2022-06-30 19:04:20|516.82|514.42|517.2|514.8|517.2|514.8|516.82|514.42|0
1656615870000|2022-06-30 19:04:30|517.01|514.61|517.2|514.8|517.2|514.8|517.01|514.61|0
1656615880000|2022-06-30 19:04:40|517.4|515|517.01|514.61|517.59|515.19|517.01|514.61|0
1656615890000|2022-06-30 19:04:50|517.4|515|517.11|514.71|517.4|515|517.01|514.61|0
1656615900000|2022-06-30 19:05:00|517.59|515.19|517.59|515.19|517.59|515.19|517.2|514.8|0
1656615910000|2022-06-30 19:05:10|518.55|516.15|518.93|516.53|518.93|516.53|517.97|515.57|0
1656615920000|2022-06-30 19:05:20|519.12|516.72|520.27|517.87|520.27|517.87|518.93|516.53|0
1656615930000|2022-06-30 19:05:30|520.66|518.26|520.85|518.45|520.85|518.45|520.47|518.07|0
1656615940000|2022-06-30 19:05:40|520.27|517.87|520.85|518.45|520.85|518.45|520.27|517.87|0
1656615950000|2022-06-30 19:05:50|520.66|518.26|520.85|518.45|520.85|518.45|520.66|518.26|0
1656615960000|2022-06-30 19:06:00|520.66|518.26|521.24|518.84|521.24|518.84|520.66|518.26|0
1656615970000|2022-06-30 19:06:10|521.81|519.41|522.97|520.57|522.97|520.57|521.81|519.41|0
1656615980000|2022-06-30 19:06:20|523.35|520.95|523.55|521.15|523.74|521.34|523.35|520.95|0
1656615990000|2022-06-30 19:06:30|524.12|521.72|524.9|522.5|524.9|522.5|523.74|521.34|0
1656616000000|2022-06-30 19:06:40|525.48|523.08|525.28|522.88|525.48|523.08|525.28|522.88|0
1656616010000|2022-06-30 19:06:50|525.48|523.08|525.48|523.08|525.48|523.08|525.28|522.88|0
1656616020000|2022-06-30 19:07:00|525.67|523.27|525.67|523.27|525.67|523.27|525.28|522.88|0
1656616030000|2022-06-30 19:07:10|526.25|523.85|527.21|524.81|527.21|524.81|526.25|523.85|0
1656616040000|2022-06-30 19:07:20|526.83|524.43|526.35|523.95|526.83|524.43|526.35|523.95|0
1656616050000|2022-06-30 19:07:30|526.44|524.04|526.63|524.23|526.63|524.23|526.25|523.85|0
1656616060000|2022-06-30 19:07:40|526.05|523.65|525.86|523.46|526.05|523.65|525.86|523.46|0
1656616070000|2022-06-30 19:07:50|525.09|522.69|526.63|524.23|526.63|524.23|525.09|522.69|0
1656616080000|2022-06-30 19:08:00|527.21|524.81|527.99|525.59|527.99|525.59|527.21|524.81|0
1656616090000|2022-06-30 19:08:10|527.41|525.01|526.25|523.85|527.41|525.01|526.25|523.85|0
1656616100000|2022-06-30 19:08:20|526.44|524.04|525.31|522.91|526.44|524.04|525.31|522.91|0
1656616110000|2022-06-30 19:08:30|524.93|522.53|525.7|523.3|525.7|523.3|524.83|522.43|0
1656616120000|2022-06-30 19:08:40|525.31|522.91|524.93|522.53|525.31|522.91|524.93|522.53|0
1656616130000|2022-06-30 19:08:50|524.73|522.33|525.89|523.49|525.89|523.49|524.73|522.33|0
1656616140000|2022-06-30 19:09:00|525.7|523.3|526.28|523.88|526.28|523.88|525.7|523.3|0
1656616150000|2022-06-30 19:09:10|525.89|523.49|526.09|523.69|526.28|523.88|525.89|523.49|0
1656616160000|2022-06-30 19:09:20|525.31|522.91|525.31|522.91|525.51|523.11|525.31|522.91|0
1656616170000|2022-06-30 19:09:30|525.7|523.3|526.67|524.27|526.67|524.27|525.7|523.3|0
1656616180000|2022-06-30 19:09:40|527.06|524.66|527.06|524.66|527.06|524.66|526.86|524.46|0
1656616190000|2022-06-30 19:09:50|526.86|524.46|527.25|524.85|527.25|524.85|526.86|524.46|0
1656616200000|2022-06-30 19:10:00|527.44|525.04|527.25|524.85|527.44|525.04|526.86|524.46|0
1656616210000|2022-06-30 19:10:10|527.06|524.66|526.67|524.27|527.25|524.85|526.67|524.27|0
1656616220000|2022-06-30 19:10:20|526.28|523.88|526.09|523.69|526.28|523.88|526.09|523.69|0
1656616230000|2022-06-30 19:10:30|525.12|522.72|526.28|523.88|526.28|523.88|524.54|522.14|0
1656616240000|2022-06-30 19:10:40|525.7|523.3|526.28|523.88|526.28|523.88|525.7|523.3|0
1656616250000|2022-06-30 19:10:50|525.7|523.3|525.7|523.3|525.7|523.3|525.7|523.3|0
1656616260000|2022-06-30 19:11:00|526.09|523.69|525.89|523.49|526.09|523.69|525.89|523.49|0
1656616270000|2022-06-30 19:11:10|525.51|523.11|526.47|524.07|526.47|524.07|525.51|523.11|0
1656616280000|2022-06-30 19:11:20|526.67|524.27|527.06|524.66|527.06|524.66|526.67|524.27|0
1656616290000|2022-06-30 19:11:30|526.86|524.46|526.86|524.46|526.86|524.46|526.86|524.46|0
1656616300000|2022-06-30 19:11:40|527.25|524.85|527.06|524.66|527.25|524.85|527.06|524.66|0
1656616310000|2022-06-30 19:11:50|526.86|524.46|526.67|524.27|526.86|524.46|526.67|524.27|0
1656616320000|2022-06-30 19:12:00|526.86|524.46|527.44|525.04|527.64|525.24|526.86|524.46|0
1656616330000|2022-06-30 19:12:10|527.06|524.66|527.06|524.66|527.25|524.85|526.86|524.46|0
1656616340000|2022-06-30 19:12:20|527.25|524.85|527.05|524.65|527.44|525.04|527.05|524.65|0
1656616350000|2022-06-30 19:12:30|527.25|524.85|527.64|525.24|527.64|525.24|527.25|524.85|0
1656616360000|2022-06-30 19:12:40|527.44|525.04|527.05|524.65|527.64|525.24|527.05|524.65|0
1656616370000|2022-06-30 19:12:50|526.47|524.07|527.64|525.24|527.64|525.24|526.47|524.07|0
1656616380000|2022-06-30 19:13:00|527.44|525.04|527.44|525.04|527.64|525.24|527.44|525.04|0
1656616390000|2022-06-30 19:13:10|527.25|524.85|527.64|525.24|527.64|525.24|527.25|524.85|0
1656616400000|2022-06-30 19:13:20|527.35|524.95|527.64|525.24|527.64|525.24|527.25|524.85|0
1656616410000|2022-06-30 19:13:30|527.25|524.85|526.09|523.69|527.25|524.85|526.09|523.69|0
1656616420000|2022-06-30 19:13:40|525.89|523.49|525.8|523.4|525.89|523.49|525.7|523.3|0
1656616430000|2022-06-30 19:13:50|525.7|523.3|526.47|524.07|526.47|524.07|525.7|523.3|0
1656616440000|2022-06-30 19:14:00|526.86|524.46|526.86|524.46|526.86|524.46|526.67|524.27|0
1656616450000|2022-06-30 19:14:10|527.44|525.04|527.25|524.85|527.44|525.04|527.25|524.85|0
1656616460000|2022-06-30 19:14:20|527.44|525.04|527.05|524.65|527.44|525.04|526.86|524.46|0
1656616470000|2022-06-30 19:14:30|526.47|524.07|526.09|523.69|526.47|524.07|526.09|523.69|0
1656616480000|2022-06-30 19:14:40|525.89|523.49|525.51|523.11|525.89|523.49|525.31|522.91|0
1656616490000|2022-06-30 19:14:50|525.89|523.49|525.7|523.3|525.89|523.49|525.31|522.91|0
1656616500000|2022-06-30 19:15:00|525.31|522.91|527.05|524.65|527.05|524.65|525.31|522.91|0
1656616510000|2022-06-30 19:15:10|527.25|524.85|528.99|526.59|528.99|526.59|527.25|524.85|0
1656616530000|2022-06-30 19:15:30|529.77|527.37|529.77|527.37|530.16|527.76|529.77|527.37|0
1656616540000|2022-06-30 19:15:40|530.35|527.95|530.35|527.95|530.35|527.95|529.19|526.79|0
1656616550000|2022-06-30 19:15:50|530.16|527.76|530.35|527.95|530.35|527.95|530.16|527.76|0
1656616560000|2022-06-30 19:16:00|530.55|528.15|531.71|529.31|531.71|529.31|530.55|528.15|0
1656616570000|2022-06-30 19:16:10|531.13|528.73|531.13|528.73|531.32|528.92|530.94|528.54|0
1656616580000|2022-06-30 19:16:20|530.35|527.95|529.77|527.37|530.35|527.95|529.58|527.18|0
1656616590000|2022-06-30 19:16:30|529.38|526.98|530.55|528.15|530.55|528.15|529.38|526.98|0
1656616600000|2022-06-30 19:16:40|530.35|527.95|530.35|527.95|530.45|528.05|530.35|527.95|0
1656616610000|2022-06-30 19:16:50|530.16|527.76|529.19|526.79|530.35|527.95|529.19|526.79|0
1656616620000|2022-06-30 19:17:00|529.58|527.18|529.77|527.37|529.96|527.56|529.58|527.18|0
1656616630000|2022-06-30 19:17:10|529.96|527.56|530.35|527.95|530.35|527.95|529.96|527.56|0
1656616640000|2022-06-30 19:17:20|530.55|528.15|530.35|527.95|530.55|528.15|529.96|527.56|0
1656616650000|2022-06-30 19:17:30|530.55|528.15|529.77|527.37|530.55|528.15|529.77|527.37|0
1656616660000|2022-06-30 19:17:40|529.57|527.17|531.32|528.92|531.32|528.92|529.57|527.17|0
1656616670000|2022-06-30 19:17:50|530.55|528.15|529.38|526.98|530.55|528.15|529.38|526.98|0
1656616680000|2022-06-30 19:18:00|529.77|527.37|529.96|527.56|529.96|527.56|529.77|527.37|0
1656616690000|2022-06-30 19:18:10|530.16|527.76|530.74|528.34|530.74|528.34|530.16|527.76|0
1656616700000|2022-06-30 19:18:20|530.35|527.95|530.16|527.76|530.35|527.95|529.96|527.56|0
1656616710000|2022-06-30 19:18:30|529.96|527.56|529.38|526.98|529.96|527.56|528.8|526.4|0
1656616720000|2022-06-30 19:18:40|529.19|526.79|529.96|527.56|529.96|527.56|528.99|526.59|0
1656616730000|2022-06-30 19:18:50|529.38|526.98|529.77|527.37|529.77|527.37|529.19|526.79|0
1656616740000|2022-06-30 19:19:00|530.55|528.15|530.55|528.15|530.74|528.34|530.35|527.95|0
1656616750000|2022-06-30 19:19:10|530.35|527.95|530.35|527.95|530.35|527.95|530.16|527.76|0
1656616760000|2022-06-30 19:19:20|529.96|527.56|530.35|527.95|530.55|528.15|529.96|527.56|0
1656616770000|2022-06-30 19:19:30|530.65|528.25|529.38|526.98|530.65|528.25|529.38|526.98|0
1656616780000|2022-06-30 19:19:40|530.06|527.66|530.93|528.53|530.93|528.53|530.06|527.66|0
1656616790000|2022-06-30 19:19:50|530.16|527.76|530.35|527.95|530.55|528.15|530.16|527.76|0
1656616800000|2022-06-30 19:20:00|530.16|527.76|529.19|526.79|530.16|527.76|529.19|526.79|0
1656616810000|2022-06-30 19:20:10|529.38|526.98|529.38|526.98|529.38|526.98|528.9|526.5|0
1656616820000|2022-06-30 19:20:20|529.57|527.17|529.57|527.17|529.57|527.17|529.19|526.79|0
1656616830000|2022-06-30 19:20:30|529.67|527.27|529.57|527.17|529.67|527.27|529.19|526.79|0
1656616840000|2022-06-30 19:20:40|529.77|527.37|529.96|527.56|529.96|527.56|529.19|526.79|0
1656616850000|2022-06-30 19:20:50|529.77|527.37|529.19|526.79|530.16|527.76|529.19|526.79|0
1656616860000|2022-06-30 19:21:00|528.99|526.59|528.6|526.2|528.99|526.59|528.6|526.2|0
1656616870000|2022-06-30 19:21:10|528.41|526.01|527.44|525.04|528.41|526.01|527.44|525.04|0
1656616880000|2022-06-30 19:21:20|528.02|525.62|527.44|525.04|528.02|525.62|527.44|525.04|0
1656616890000|2022-06-30 19:21:30|526.86|524.46|527.05|524.65|527.05|524.65|526.66|524.26|0
1656616900000|2022-06-30 19:21:40|526.86|524.46|527.05|524.65|527.05|524.65|526.08|523.68|0
1656616910000|2022-06-30 19:21:50|526.66|524.26|525.89|523.49|527.05|524.65|525.89|523.49|0
1656616920000|2022-06-30 19:22:00|526.08|523.68|525.89|523.49|526.28|523.88|525.89|523.49|0
1656616930000|2022-06-30 19:22:10|526.08|523.68|526.28|523.88|526.66|524.26|526.08|523.68|0
1656616940000|2022-06-30 19:22:20|525.7|523.3|525.89|523.49|525.89|523.49|525.5|523.1|0
1656616950000|2022-06-30 19:22:30|526.08|523.68|526.28|523.88|526.28|523.88|526.08|523.68|0
1656616960000|2022-06-30 19:22:40|526.47|524.07|526.66|524.26|526.66|524.26|526.47|524.07|0
1656616970000|2022-06-30 19:22:50|526.86|524.46|527.05|524.65|527.44|525.04|526.66|524.26|0
1656616980000|2022-06-30 19:23:00|526.86|524.46|526.86|524.46|527.25|524.85|526.86|524.46|0
1656616990000|2022-06-30 19:23:10|527.05|524.65|527.44|525.04|527.44|525.04|527.05|524.65|0
1656617000000|2022-06-30 19:23:20|527.25|524.85|526.66|524.26|527.25|524.85|526.66|524.26|0
1656617010000|2022-06-30 19:23:30|525.7|523.3|525.5|523.1|526.08|523.68|525.5|523.1|0
1656617020000|2022-06-30 19:23:40|524.92|522.52|524.92|522.52|524.92|522.52|524.92|522.52|0
1656617030000|2022-06-30 19:23:50|524.73|522.33|523.96|521.56|525.12|522.72|523.96|521.56|0
1656617040000|2022-06-30 19:24:00|524.73|522.33|524.15|521.75|524.73|522.33|524.15|521.75|0
1656617050000|2022-06-30 19:24:10|523.57|521.17|524.15|521.75|524.15|521.75|523.57|521.17|0
1656617060000|2022-06-30 19:24:20|524.34|521.94|524.73|522.33|524.73|522.33|524.34|521.94|0
1656617070000|2022-06-30 19:24:30|524.34|521.94|524.73|522.33|524.73|522.33|524.34|521.94|0
1656617080000|2022-06-30 19:24:40|525.31|522.91|524.92|522.52|525.31|522.91|524.92|522.52|0
1656617090000|2022-06-30 19:24:50|524.73|522.33|523.76|521.36|524.73|522.33|523.76|521.36|0
1656617100000|2022-06-30 19:25:00|523.57|521.17|522.8|520.4|524.15|521.75|522.8|520.4|0
1656617110000|2022-06-30 19:25:10|522.41|520.01|521.83|519.43|522.41|520.01|521.83|519.43|0
1656617120000|2022-06-30 19:25:20|521.64|519.24|521.45|519.05|521.83|519.43|521.45|519.05|0
1656617130000|2022-06-30 19:25:30|521.06|518.66|521.06|518.66|521.45|519.05|521.06|518.66|0
1656617140000|2022-06-30 19:25:40|520.1|517.7|520.68|518.28|520.68|518.28|520.1|517.7|0
1656617150000|2022-06-30 19:25:50|520.87|518.47|519.71|517.31|520.87|518.47|519.52|517.12|0
1656617160000|2022-06-30 19:26:00|519.52|517.12|519.52|517.12|519.52|517.12|518.94|516.54|0
1656617170000|2022-06-30 19:26:10|519.14|516.74|519.33|516.93|519.33|516.93|518.75|516.35|0
1656617180000|2022-06-30 19:26:20|519.52|517.12|518.75|516.35|519.71|517.31|518.75|516.35|0
1656617190000|2022-06-30 19:26:30|518.56|516.16|519.33|516.93|519.52|517.12|518.56|516.16|0
1656617200000|2022-06-30 19:26:40|519.52|517.12|519.71|517.31|519.71|517.31|519.14|516.74|0
1656617210000|2022-06-30 19:26:50|520.1|517.7|518.94|516.54|520.1|517.7|518.94|516.54|0
1656617220000|2022-06-30 19:27:00|519.24|516.84|520.68|518.28|520.68|518.28|519.24|516.84|0
1656617230000|2022-06-30 19:27:10|520.87|518.47|521.25|518.85|521.25|518.85|520.87|518.47|0
1656617240000|2022-06-30 19:27:20|521.64|519.24|520.87|518.47|521.64|519.24|520.87|518.47|0
1656617250000|2022-06-30 19:27:30|521.06|518.66|520.29|517.89|521.25|518.85|520.29|517.89|0
1656617260000|2022-06-30 19:27:40|519.91|517.51|518.75|516.35|519.91|517.51|518.75|516.35|0
1656617270000|2022-06-30 19:27:50|517.98|515.58|517.98|515.58|518.18|515.78|517.6|515.2|0
1656617280000|2022-06-30 19:28:00|518.18|515.78|518.37|515.97|518.37|515.97|517.79|515.39|0
1656617290000|2022-06-30 19:28:10|518.56|516.16|518.37|515.97|518.75|516.35|518.37|515.97|0
1656617300000|2022-06-30 19:28:20|517.79|515.39|517.6|515.2|517.79|515.39|517.22|514.82|0
1656617310000|2022-06-30 19:28:30|517.79|515.39|516.45|514.05|517.79|515.39|516.45|514.05|0
1656617320000|2022-06-30 19:28:40|516.83|514.43|516.06|513.66|516.83|514.43|515.68|513.28|0
1656617330000|2022-06-30 19:28:50|515.87|513.47|516.64|514.24|516.64|514.24|515.87|513.47|0
1656617340000|2022-06-30 19:29:00|517.6|515.2|517.41|515.01|517.6|515.2|516.83|514.43|0
1656617350000|2022-06-30 19:29:10|517.22|514.82|515.87|513.47|517.22|514.82|515.87|513.47|0
1656617360000|2022-06-30 19:29:20|516.06|513.66|515.49|513.09|516.06|513.66|515.49|513.09|0
1656617370000|2022-06-30 19:29:30|515.3|512.9|514.91|512.51|515.3|512.9|514.91|512.51|0
1656617380000|2022-06-30 19:29:40|514.34|511.94|514.53|512.13|514.91|512.51|514.34|511.94|0
1656617390000|2022-06-30 19:29:50|514.15|511.75|513.58|511.18|514.15|511.75|513.38|510.98|0
1656617400000|2022-06-30 19:30:00|514.34|511.94|513.38|510.98|514.34|511.94|513.19|510.79|0
1656617410000|2022-06-30 19:30:10|513.58|511.18|512.43|510.03|513.58|511.18|512.43|510.03|0
1656617420000|2022-06-30 19:30:20|512.62|510.22|513.77|511.37|513.77|511.37|512.43|510.03|0
1656617430000|2022-06-30 19:30:30|513.96|511.56|514.15|511.75|514.53|512.13|513.96|511.56|0
1656617440000|2022-06-30 19:30:40|514.34|511.94|513.96|511.56|514.34|511.94|513.96|511.56|0
1656617450000|2022-06-30 19:30:50|514.53|512.13|514.72|512.32|514.91|512.51|514.53|512.13|0
1656617460000|2022-06-30 19:31:00|515.11|512.71|515.3|512.9|515.3|512.9|515.11|512.71|0
1656617470000|2022-06-30 19:31:10|515.49|513.09|513.96|511.56|515.49|513.09|513.96|511.56|0
1656617480000|2022-06-30 19:31:20|513.57|511.17|511.28|508.88|513.57|511.17|511.28|508.88|0
1656617490000|2022-06-30 19:31:30|511.47|509.07|511.09|508.69|511.66|509.26|511.09|508.69|0
1656617500000|2022-06-30 19:31:40|511.47|509.07|511.19|508.79|511.47|509.07|511.09|508.69|0
1656617510000|2022-06-30 19:31:50|510.9|508.5|512.43|510.03|512.43|510.03|510.9|508.5|0
1656617520000|2022-06-30 19:32:00|512.62|510.22|512.43|510.03|512.62|510.22|512.43|510.03|0
1656617530000|2022-06-30 19:32:10|512.81|510.41|511.28|508.88|512.81|510.41|511.28|508.88|0
1656617540000|2022-06-30 19:32:20|510.52|508.12|511.28|508.88|511.28|508.88|510.52|508.12|0
1656617550000|2022-06-30 19:32:30|510.71|508.31|510.71|508.31|510.9|508.5|510.71|508.31|0
1656617560000|2022-06-30 19:32:40|510.52|508.12|510.52|508.12|510.52|508.12|510.52|508.12|0
1656617570000|2022-06-30 19:32:50|509.38|506.98|508.61|506.21|509.38|506.98|508.61|506.21|0
1656617580000|2022-06-30 19:33:00|509|506.6|509.95|507.55|509.95|507.55|508.42|506.02|0
1656617590000|2022-06-30 19:33:10|509|506.6|508.61|506.21|509.19|506.79|508.61|506.21|0
1656617600000|2022-06-30 19:33:20|508.42|506.02|509.19|506.79|509.19|506.79|508.42|506.02|0
1656617610000|2022-06-30 19:33:30|509.38|506.98|510.52|508.12|510.52|508.12|508.99|506.59|0
1656617620000|2022-06-30 19:33:40|510.71|508.31|510.33|507.93|510.71|508.31|510.14|507.74|0
1656617630000|2022-06-30 19:33:50|510.71|508.31|510.52|508.12|510.71|508.31|510.52|508.12|0
1656617640000|2022-06-30 19:34:00|510.14|507.74|510.14|507.74|510.14|507.74|509.76|507.36|0
1656617650000|2022-06-30 19:34:10|509.57|507.17|509.19|506.79|509.57|507.17|508.99|506.59|0
1656617660000|2022-06-30 19:34:20|508.61|506.21|508.61|506.21|508.61|506.21|507.85|505.45|0
1656617670000|2022-06-30 19:34:30|508.23|505.83|508.99|506.59|508.99|506.59|508.23|505.83|0
1656617680000|2022-06-30 19:34:40|509.09|506.69|508.42|506.02|509.09|506.69|508.42|506.02|0
1656617690000|2022-06-30 19:34:50|508.61|506.21|508.33|505.93|508.61|506.21|508.33|505.93|0
1656617700000|2022-06-30 19:35:00|508.8|506.4|509.38|506.98|509.38|506.98|508.52|506.12|0
1656617710000|2022-06-30 19:35:10|508.42|506.02|508.23|505.83|508.42|506.02|508.23|505.83|0
1656617720000|2022-06-30 19:35:20|508.33|505.93|509.57|507.17|509.57|507.17|508.33|505.93|0
1656617730000|2022-06-30 19:35:30|509.76|507.36|509.76|507.36|509.95|507.55|509.76|507.36|0
1656617740000|2022-06-30 19:35:40|509.95|507.55|510.9|508.5|510.9|508.5|509.95|507.55|0
1656617750000|2022-06-30 19:35:50|511.09|508.69|511.28|508.88|511.28|508.88|511.09|508.69|0
1656617760000|2022-06-30 19:36:00|511.47|509.07|510.71|508.31|511.47|509.07|510.33|507.93|0
1656617770000|2022-06-30 19:36:10|510.14|507.74|509.37|506.97|510.14|507.74|509.37|506.97|0
1656617780000|2022-06-30 19:36:20|510.33|507.93|508.99|506.59|510.52|508.12|508.99|506.59|0
1656617790000|2022-06-30 19:36:30|508.8|506.4|507.85|505.45|508.8|506.4|507.85|505.45|0
1656617800000|2022-06-30 19:36:40|507.47|505.07|507.47|505.07|507.85|505.45|507.47|505.07|0
1656617810000|2022-06-30 19:36:50|507.28|504.88|506.71|504.31|507.47|505.07|506.71|504.31|0
1656617820000|2022-06-30 19:37:00|506.9|504.5|507.28|504.88|507.28|504.88|506.33|503.93|0
1656617830000|2022-06-30 19:37:10|506.9|504.5|507.09|504.69|507.28|504.88|506.9|504.5|0
1656617840000|2022-06-30 19:37:20|507.28|504.88|508.04|505.64|508.42|506.02|507.28|504.88|0
1656617850000|2022-06-30 19:37:30|508.23|505.83|508.23|505.83|508.42|506.02|508.23|505.83|0
1656617860000|2022-06-30 19:37:40|507.66|505.26|506.33|503.93|507.66|505.26|506.33|503.93|0
1656617870000|2022-06-30 19:37:50|506.14|503.74|505.95|503.55|506.14|503.74|505.76|503.36|0
1656617880000|2022-06-30 19:38:00|505.38|502.98|504.81|502.41|505.38|502.98|504.44|502.04|0
1656617890000|2022-06-30 19:38:10|505|502.6|505.19|502.79|505.19|502.79|505|502.6|0
1656617900000|2022-06-30 19:38:20|505.38|502.98|505.19|502.79|505.57|503.17|505.19|502.79|0
1656617910000|2022-06-30 19:38:30|505.76|503.36|506.52|504.12|506.52|504.12|505.76|503.36|0
1656617920000|2022-06-30 19:38:40|506.33|503.93|507.47|505.07|507.47|505.07|506.33|503.93|0
1656617930000|2022-06-30 19:38:50|507.85|505.45|507.85|505.45|508.04|505.64|507.85|505.45|0
1656617940000|2022-06-30 19:39:00|508.61|506.21|508.99|506.59|508.99|506.59|508.04|505.64|0
1656617950000|2022-06-30 19:39:10|509.95|507.55|510.9|508.5|510.9|508.5|509.95|507.55|0
1656617960000|2022-06-30 19:39:20|510.71|508.31|510.9|508.5|510.9|508.5|510.71|508.31|0
1656617970000|2022-06-30 19:39:30|510.52|508.12|510.52|508.12|510.62|508.22|510.52|508.12|0
1656617980000|2022-06-30 19:39:40|510.71|508.31|510.52|508.12|511.09|508.69|510.52|508.12|0
1656617990000|2022-06-30 19:39:50|511.09|508.69|511.47|509.07|511.47|509.07|511.09|508.69|0
1656618000000|2022-06-30 19:40:00|511.85|509.45|511.66|509.26|511.85|509.45|511.66|509.26|0
1656618010000|2022-06-30 19:40:10|511.85|509.45|511.28|508.88|511.85|509.45|511.09|508.69|0
1656618020000|2022-06-30 19:40:20|511.66|509.26|511.09|508.69|511.66|509.26|510.33|507.93|0
1656618030000|2022-06-30 19:40:30|511.47|509.07|510.71|508.31|511.47|509.07|510.71|508.31|0
1656618040000|2022-06-30 19:40:40|511.09|508.69|511.28|508.88|511.28|508.88|510.71|508.31|0
1656618050000|2022-06-30 19:40:50|510.71|508.31|510.14|507.74|510.71|508.31|510.14|507.74|0
1656618060000|2022-06-30 19:41:00|509.75|507.35|509.94|507.54|509.94|507.54|509.56|507.16|0
1656618070000|2022-06-30 19:41:10|510.33|507.93|511.09|508.69|511.09|508.69|510.33|507.93|0
1656618080000|2022-06-30 19:41:20|511.28|508.88|512.04|509.64|512.04|509.64|511.28|508.88|0
1656618090000|2022-06-30 19:41:30|511.47|509.07|511.66|509.26|512.04|509.64|511.47|509.07|0
1656618100000|2022-06-30 19:41:40|511.76|509.36|513.76|511.36|513.76|511.36|511.76|509.36|0
1656618110000|2022-06-30 19:41:50|514.15|511.75|514.91|512.51|514.91|512.51|514.15|511.75|0
1656618120000|2022-06-30 19:42:00|515.2|512.8|515.68|513.28|515.68|513.28|515.1|512.7|0
1656618130000|2022-06-30 19:42:10|515.49|513.09|515.87|513.47|515.87|513.47|515.49|513.09|0
1656618140000|2022-06-30 19:42:20|517.4|515|517.79|515.39|517.79|515.39|517.21|514.81|0
1656618150000|2022-06-30 19:42:30|517.59|515.19|517.98|515.58|517.98|515.58|517.59|515.19|0
1656618160000|2022-06-30 19:42:40|517.4|515|516.44|514.04|517.4|515|516.44|514.04|0
1656618170000|2022-06-30 19:42:50|516.06|513.66|515.87|513.47|516.06|513.66|515.58|513.18|0
1656618180000|2022-06-30 19:43:00|515.1|512.7|515.87|513.47|515.87|513.47|515.1|512.7|0
1656618190000|2022-06-30 19:43:10|516.25|513.85|518.17|515.77|518.17|515.77|516.25|513.85|0
1656618200000|2022-06-30 19:43:20|518.55|516.15|518.55|516.15|518.94|516.54|518.55|516.15|0
1656618210000|2022-06-30 19:43:30|518.36|515.96|519.13|516.73|519.13|516.73|518.36|515.96|0
1656618220000|2022-06-30 19:43:40|518.75|516.35|518.17|515.77|518.75|516.35|518.17|515.77|0
1656618230000|2022-06-30 19:43:50|518.55|516.15|518.75|516.35|518.94|516.54|518.55|516.15|0
1656618240000|2022-06-30 19:44:00|519.32|516.92|520.86|518.46|520.86|518.46|519.32|516.92|0
1656618250000|2022-06-30 19:44:10|519.9|517.5|520.09|517.69|520.09|517.69|519.9|517.5|0
1656618260000|2022-06-30 19:44:20|520.29|517.89|519.9|517.5|520.48|518.08|519.9|517.5|0
1656618270000|2022-06-30 19:44:30|519.52|517.12|519.81|517.41|519.81|517.41|519.32|516.92|0
1656618280000|2022-06-30 19:44:40|519.71|517.31|518.36|515.96|519.71|517.31|518.36|515.96|0
1656618290000|2022-06-30 19:44:50|518.17|515.77|518.46|516.06|518.55|516.15|518.17|515.77|0
1656618300000|2022-06-30 19:45:00|518.94|516.54|518.75|516.35|519.13|516.73|518.75|516.35|0
1656618310000|2022-06-30 19:45:10|518.94|516.54|519.52|517.12|519.9|517.5|518.94|516.54|0
1656618320000|2022-06-30 19:45:20|518.55|516.15|517.79|515.39|518.55|516.15|517.4|515|0
1656618330000|2022-06-30 19:45:30|518.17|515.77|517.98|515.58|518.94|516.54|517.98|515.58|0
1656618340000|2022-06-30 19:45:40|517.79|515.39|517.59|515.19|518.36|515.96|517.59|515.19|0
1656618350000|2022-06-30 19:45:50|516.83|514.43|516.25|513.85|517.02|514.62|516.25|513.85|0
1656618360000|2022-06-30 19:46:00|515.87|513.47|514.72|512.32|515.87|513.47|514.72|512.32|0
1656618370000|2022-06-30 19:46:10|514.14|511.74|513.57|511.17|514.14|511.74|513.38|510.98|0
1656618380000|2022-06-30 19:46:20|513.38|510.98|513.38|510.98|514.14|511.74|513.38|510.98|0
1656618390000|2022-06-30 19:46:30|513.95|511.55|513.95|511.55|514.72|512.32|513.95|511.55|0
1656618400000|2022-06-30 19:46:40|513.76|511.36|514.14|511.74|514.14|511.74|513.76|511.36|0
1656618410000|2022-06-30 19:46:50|513.57|511.17|511.85|509.45|513.57|511.17|511.85|509.45|0
1656618420000|2022-06-30 19:47:00|512.42|510.02|511.85|509.45|512.42|510.02|511.85|509.45|0
1656618430000|2022-06-30 19:47:10|512.8|510.4|513.38|510.98|513.95|511.55|512.8|510.4|0
1656618440000|2022-06-30 19:47:20|512.04|509.64|511.47|509.07|512.04|509.64|511.47|509.07|0
1656618450000|2022-06-30 19:47:30|510.7|508.3|511.66|509.26|511.66|509.26|510.7|508.3|0
1656618460000|2022-06-30 19:47:40|510.7|508.3|509.37|506.97|510.7|508.3|509.37|506.97|0
1656618470000|2022-06-30 19:47:50|509.18|506.78|508.99|506.59|509.75|507.35|508.99|506.59|0
1656618480000|2022-06-30 19:48:00|509.37|506.97|510.51|508.11|510.51|508.11|509.37|506.97|0
1656618490000|2022-06-30 19:48:10|510.7|508.3|511.09|508.69|511.09|508.69|510.7|508.3|0
1656618500000|2022-06-30 19:48:20|511.28|508.88|512.33|509.93|512.33|509.93|511.28|508.88|0
1656618510000|2022-06-30 19:48:30|512.42|510.02|513.76|511.36|513.76|511.36|512.42|510.02|0
1656618520000|2022-06-30 19:48:40|514.33|511.93|515.1|512.7|515.1|512.7|514.33|511.93|0
1656618530000|2022-06-30 19:48:50|514.72|512.32|515.58|513.18|515.58|513.18|514.72|512.32|0
1656618540000|2022-06-30 19:49:00|514.72|512.32|514.53|512.13|514.91|512.51|514.53|512.13|0
1656618550000|2022-06-30 19:49:10|514.33|511.93|515.1|512.7|515.1|512.7|513.95|511.55|0
1656618560000|2022-06-30 19:49:20|515.67|513.27|516.44|514.04|516.44|514.04|515.67|513.27|0
1656618570000|2022-06-30 19:49:30|516.25|513.85|516.06|513.66|516.25|513.85|515.48|513.08|0
1656618580000|2022-06-30 19:49:40|515.87|513.47|514.72|512.32|515.87|513.47|514.53|512.13|0
1656618590000|2022-06-30 19:49:50|515.1|512.7|516.06|513.66|516.06|513.66|515.1|512.7|0
1656618600000|2022-06-30 19:50:00|516.25|513.85|516.63|514.23|516.63|514.23|516.25|513.85|0
1656618610000|2022-06-30 19:50:10|513.95|511.55|515.67|513.27|515.67|513.27|513.95|511.55|0
1656618620000|2022-06-30 19:50:20|515.29|512.89|514.33|511.93|515.29|512.89|514.33|511.93|0
1656618630000|2022-06-30 19:50:30|514.91|512.51|512.23|509.83|514.91|512.51|512.23|509.83|0
1656618640000|2022-06-30 19:50:40|511.47|509.07|512.42|510.02|512.42|510.02|511.28|508.88|0
1656618650000|2022-06-30 19:50:50|512.04|509.64|511.85|509.45|512.04|509.64|511.66|509.26|0
1656618660000|2022-06-30 19:51:00|512.04|509.64|514.91|512.51|514.91|512.51|512.04|509.64|0
1656618670000|2022-06-30 19:51:10|514.72|512.32|514.72|512.32|514.72|512.32|514.72|512.32|0
1656618680000|2022-06-30 19:51:20|514.91|512.51|515.29|512.89|515.29|512.89|514.91|512.51|0
1656618690000|2022-06-30 19:51:30|514.52|512.12|514.72|512.32|515.48|513.08|514.52|512.12|0
1656618700000|2022-06-30 19:51:40|513.95|511.55|516.35|513.95|516.35|513.95|513.95|511.55|0
1656618710000|2022-06-30 19:51:50|516.06|513.66|518.55|516.15|518.55|516.15|516.06|513.66|0
1656618720000|2022-06-30 19:52:00|518.74|516.34|518.94|516.54|519.13|516.73|518.74|516.34|0
1656618730000|2022-06-30 19:52:10|519.71|517.31|520.28|517.88|520.28|517.88|519.51|517.11|0
1656618740000|2022-06-30 19:52:20|520.67|518.27|521.63|519.23|522.4|520|520.67|518.27|0
1656618750000|2022-06-30 19:52:30|522.4|520|524.14|521.74|524.14|521.74|522.4|520|0
1656618760000|2022-06-30 19:52:40|522.98|520.58|522.21|519.81|522.98|520.58|522.21|519.81|0
1656618770000|2022-06-30 19:52:50|522.02|519.62|521.25|518.85|522.4|520|521.25|518.85|0
1656618780000|2022-06-30 19:53:00|523.56|521.16|522.6|520.2|523.56|521.16|522.6|520.2|0
1656618790000|2022-06-30 19:53:10|523.56|521.16|524.72|522.32|524.72|522.32|523.56|521.16|0
1656618800000|2022-06-30 19:53:20|525.3|522.9|526.27|523.87|526.27|523.87|525.3|522.9|0
1656618810000|2022-06-30 19:53:30|526.46|524.06|526.46|524.06|527.04|524.64|526.46|524.06|0
1656618820000|2022-06-30 19:53:40|527.24|524.84|525.49|523.09|527.24|524.84|525.49|523.09|0
1656618830000|2022-06-30 19:53:50|526.27|523.87|525.69|523.29|526.65|524.25|525.69|523.29|0
1656618840000|2022-06-30 19:54:00|526.27|523.87|525.88|523.48|526.46|524.06|525.88|523.48|0
1656618850000|2022-06-30 19:54:10|526.65|524.25|527.43|525.03|527.62|525.22|526.65|524.25|0
1656618860000|2022-06-30 19:54:20|528.2|525.8|527.82|525.42|528.2|525.8|527.53|525.13|0
1656618870000|2022-06-30 19:54:30|527.62|525.22|528.4|526|528.4|526|527.23|524.83|0
1656618880000|2022-06-30 19:54:40|527.04|524.64|525.88|523.48|527.04|524.64|525.88|523.48|0
1656618890000|2022-06-30 19:54:50|525.69|523.29|525.88|523.48|525.88|523.48|525.69|523.29|0
1656618900000|2022-06-30 19:55:00|525.69|523.29|527.04|524.64|527.04|524.64|525.49|523.09|0
1656618910000|2022-06-30 19:55:10|528.4|526|528.01|525.61|528.4|526|528.01|525.61|0
1656618920000|2022-06-30 19:55:20|528.59|526.19|528.98|526.58|528.98|526.58|528.59|526.19|0
1656618930000|2022-06-30 19:55:30|528.59|526.19|527.04|524.64|528.59|526.19|527.04|524.64|0
1656618940000|2022-06-30 19:55:40|527.62|525.22|526.46|524.06|527.62|525.22|526.46|524.06|0
1656618950000|2022-06-30 19:55:50|526.27|523.87|527.43|525.03|527.43|525.03|526.27|523.87|0
1656618960000|2022-06-30 19:56:00|527.23|524.83|528.2|525.8|528.2|525.8|527.23|524.83|0
1656618970000|2022-06-30 19:56:10|527.82|525.42|525.49|523.09|527.82|525.42|525.49|523.09|0
1656618980000|2022-06-30 19:56:20|524.91|522.51|523.17|520.77|524.91|522.51|522.98|520.58|0
1656618990000|2022-06-30 19:56:30|522.79|520.39|521.44|519.04|522.79|520.39|521.44|519.04|0
1656619000000|2022-06-30 19:56:40|521.82|519.42|521.63|519.23|522.21|519.81|521.63|519.23|0
1656619010000|2022-06-30 19:56:50|521.44|519.04|522.02|519.62|522.21|519.81|521.44|519.04|0
1656619020000|2022-06-30 19:57:00|521.24|518.84|519.32|516.92|521.24|518.84|519.32|516.92|0
1656619030000|2022-06-30 19:57:10|518.93|516.53|519.9|517.5|519.9|517.5|518.55|516.15|0
1656619040000|2022-06-30 19:57:20|520.09|517.69|521.63|519.23|521.63|519.23|520.09|517.69|0
1656619050000|2022-06-30 19:57:30|521.82|519.42|521.82|519.42|521.82|519.42|521.63|519.23|0
1656619060000|2022-06-30 19:57:40|521.63|519.23|521.05|518.65|521.63|519.23|521.05|518.65|0
1656619070000|2022-06-30 19:57:50|520.86|518.46|521.82|519.42|521.82|519.42|520.86|518.46|0
1656619080000|2022-06-30 19:58:00|521.44|519.04|520.47|518.07|521.44|519.04|520.47|518.07|0
1656619090000|2022-06-30 19:58:10|520.67|518.27|520.67|518.27|520.86|518.46|520.47|518.07|0
1656619100000|2022-06-30 19:58:20|520.86|518.46|519.51|517.11|520.86|518.46|519.51|517.11|0
1656619110000|2022-06-30 19:58:30|519.7|517.3|519.9|517.5|519.9|517.5|519.32|516.92|0
1656619120000|2022-06-30 19:58:40|519.51|517.11|519.7|517.3|519.7|517.3|519.51|517.11|0
1656619130000|2022-06-30 19:58:50|521.05|518.65|522.01|519.61|522.01|519.61|521.05|518.65|0
1656619140000|2022-06-30 19:59:00|522.59|520.19|522.89|520.49|522.89|520.49|522.59|520.19|0
1656619150000|2022-06-30 19:59:10|522.79|520.39|522.98|520.58|522.98|520.58|522.79|520.39|0
1656619160000|2022-06-30 19:59:20|522.01|519.61|521.24|518.84|522.59|520.19|521.24|518.84|0
1656619170000|2022-06-30 19:59:30|520.86|518.46|520.67|518.27|520.86|518.46|520.67|518.27|0
1656619180000|2022-06-30 19:59:40|519.51|517.11|516.25|513.85|519.51|517.11|516.25|513.85|0
1656619190000|2022-06-30 19:59:50|515.67|513.27|509.18|506.78|515.67|513.27|509.18|506.78|0
1656619200000|2022-06-30 20:00:00|509.56|507.16|509.56|507.16|509.56|507.16|509.56|507.16|0
1656619210000|2022-06-30 20:00:10|517.97|515.57|517.4|515|517.97|515.57|517.2|514.8|0
1656619220000|2022-06-30 20:00:20|517.01|514.61|518.26|515.86|518.26|515.86|517.01|514.61|0
1656619230000|2022-06-30 20:00:30|518.16|515.76|518.16|515.76|518.16|515.76|517.78|515.38|0
1656619240000|2022-06-30 20:00:40|520.09|517.69|519.51|517.11|520.28|517.88|519.51|517.11|0
1656619250000|2022-06-30 20:00:50|518.36|515.96|517.01|514.61|518.36|515.96|516.82|514.42|0
1656619260000|2022-06-30 20:01:00|516.82|514.42|515.67|513.27|516.82|514.42|515.48|513.08|0
1656619270000|2022-06-30 20:01:10|515.76|513.36|517.1|514.7|517.1|514.7|515.76|513.36|0
1656619280000|2022-06-30 20:01:20|517.67|515.27|518.44|516.04|518.44|516.04|517.67|515.27|0
1656619290000|2022-06-30 20:01:30|517.86|515.46|516.46|514.06|518.82|516.42|516.46|514.06|0
1656619300000|2022-06-30 20:01:40|517.04|514.64|517.62|515.22|518.01|515.61|517.04|514.64|0
1656619310000|2022-06-30 20:01:50|518.01|515.61|518.59|516.19|518.78|516.38|518.01|515.61|0
1656619320000|2022-06-30 20:02:00|519.55|517.15|519.17|516.77|520.33|517.93|519.17|516.77|0
1656619330000|2022-06-30 20:02:10|518.78|516.38|518.59|516.19|518.78|516.38|518.2|515.8|0
1656619340000|2022-06-30 20:02:20|518.39|515.99|518.78|516.38|518.78|516.38|518.2|515.8|0
1656619350000|2022-06-30 20:02:30|518.97|516.57|518.39|515.99|518.97|516.57|518.39|515.99|0
1656619360000|2022-06-30 20:02:40|518.59|516.19|519.55|517.15|519.55|517.15|518.59|516.19|0
1656619370000|2022-06-30 20:02:50|519.36|516.96|519.36|516.96|519.36|516.96|519.36|516.96|0
1656619380000|2022-06-30 20:03:00|519.17|516.77|519.17|516.77|519.55|517.15|518.97|516.57|0
1656619390000|2022-06-30 20:03:10|519.55|517.15|518.39|515.99|519.55|517.15|518.2|515.8|0
1656619400000|2022-06-30 20:03:20|518.2|515.8|518.2|515.8|518.2|515.8|517.62|515.22|0
1656619410000|2022-06-30 20:03:30|518.97|516.57|519.36|516.96|519.36|516.96|518.78|516.38|0
1656619420000|2022-06-30 20:03:40|519.94|517.54|519.74|517.34|519.94|517.54|519.74|517.34|0
1656619430000|2022-06-30 20:03:50|518.97|516.57|518.01|515.61|518.97|516.57|518.01|515.61|0
1656619440000|2022-06-30 20:04:00|517.43|515.03|517.23|514.83|517.81|515.41|516.85|514.45|0
1656619450000|2022-06-30 20:04:10|517.04|514.64|517.43|515.03|517.43|515.03|517.04|514.64|0
1656619460000|2022-06-30 20:04:20|517.62|515.22|518.01|515.61|518.01|515.61|517.43|515.03|0
1656619470000|2022-06-30 20:04:30|518.2|515.8|518.2|515.8|518.2|515.8|518.2|515.8|0
1656619480000|2022-06-30 20:04:40|517.81|515.41|517.62|515.22|517.81|515.41|517.62|515.22|0
1656619490000|2022-06-30 20:04:50|517.81|515.41|517.04|514.64|517.81|515.41|516.65|514.25|0
1656619500000|2022-06-30 20:05:00|516.65|514.25|517.81|515.41|517.81|515.41|516.65|514.25|0
1656619510000|2022-06-30 20:05:10|518.01|515.61|518.49|516.09|518.49|516.09|518.01|515.61|0
1656619520000|2022-06-30 20:05:20|518.78|516.38|518.2|515.8|519.16|516.76|518.2|515.8|0
1656619530000|2022-06-30 20:05:30|518.78|516.38|518.97|516.57|519.16|516.76|518.78|516.38|0
1656619540000|2022-06-30 20:05:40|519.94|517.54|519.94|517.54|520.13|517.73|519.74|517.34|0
1656619550000|2022-06-30 20:05:50|520.52|518.12|520.71|518.31|520.71|518.31|519.94|517.54|0
1656619560000|2022-06-30 20:06:00|520.52|518.12|520.91|518.51|520.91|518.51|520.52|518.12|0
1656619570000|2022-06-30 20:06:10|520.71|518.31|521.1|518.7|521.1|518.7|520.32|517.92|0
1656619580000|2022-06-30 20:06:20|521.49|519.09|521.49|519.09|521.49|519.09|521.49|519.09|0
1656619590000|2022-06-30 20:06:30|521.2|518.8|520.52|518.12|521.2|518.8|520.32|517.92|0
1656619600000|2022-06-30 20:06:40|520.71|518.31|520.71|518.31|520.91|518.51|520.71|518.31|0
1656619610000|2022-06-30 20:06:50|520.13|517.73|520.13|517.73|520.13|517.73|520.13|517.73|0
1656619620000|2022-06-30 20:07:00|520.32|517.92|520.52|518.12|520.52|518.12|519.94|517.54|0
1656619630000|2022-06-30 20:07:10|520.13|517.73|519.94|517.54|520.13|517.73|519.74|517.34|0
1656619640000|2022-06-30 20:07:20|519.74|517.34|519.36|516.96|519.74|517.34|519.36|516.96|0
1656619650000|2022-06-30 20:07:30|519.55|517.15|519.16|516.76|519.55|517.15|518.78|516.38|0
1656619660000|2022-06-30 20:07:40|519.55|517.15|519.94|517.54|519.94|517.54|519.55|517.15|0
1656619670000|2022-06-30 20:07:50|520.13|517.73|519.74|517.34|520.13|517.73|519.74|517.34|0
1656619680000|2022-06-30 20:08:00|519.55|517.15|519.74|517.34|519.74|517.34|519.46|517.06|0
1656619690000|2022-06-30 20:08:10|519.94|517.54|519.94|517.54|520.13|517.73|519.94|517.54|0
1656619700000|2022-06-30 20:08:20|520.32|517.92|520.71|518.31|520.71|518.31|520.32|517.92|0
1656619710000|2022-06-30 20:08:30|520.9|518.5|521.01|518.61|521.01|518.61|520.9|518.5|0
1656619720000|2022-06-30 20:08:40|521.29|518.89|520.32|517.92|521.29|518.89|520.32|517.92|0
1656619730000|2022-06-30 20:08:50|519.94|517.54|519.94|517.54|520.13|517.73|519.94|517.54|0
1656619740000|2022-06-30 20:09:00|519.74|517.34|518.97|516.57|519.94|517.54|518.97|516.57|0
1656619760000|2022-06-30 20:09:20|519.36|516.96|518.97|516.57|519.36|516.96|518.97|516.57|0
1656619770000|2022-06-30 20:09:30|518.58|516.18|518.39|515.99|518.58|516.18|518.39|515.99|0
1656619780000|2022-06-30 20:09:40|518.78|516.38|518.97|516.57|519.16|516.76|518.78|516.38|0
1656619790000|2022-06-30 20:09:50|519.16|516.76|519.36|516.96|519.36|516.96|519.16|516.76|0
1656619800000|2022-06-30 20:10:00|519.16|516.76|519.36|516.96|519.36|516.96|519.16|516.76|0
1656619810000|2022-06-30 20:10:10|518.97|516.57|518.97|516.57|518.97|516.57|518.97|516.57|0
1656619820000|2022-06-30 20:10:20|518.88|516.48|518.78|516.38|518.97|516.57|518.39|515.99|0
1656619830000|2022-06-30 20:10:30|519.16|516.76|518.97|516.57|519.16|516.76|518.78|516.38|0
1656619840000|2022-06-30 20:10:40|518.78|516.38|518.58|516.18|518.88|516.48|518.58|516.18|0
1656619850000|2022-06-30 20:10:50|519.16|516.76|518.78|516.38|519.16|516.76|518.78|516.38|0
1656619860000|2022-06-30 20:11:00|518.58|516.18|518.39|515.99|518.58|516.18|518.39|515.99|0
1656619870000|2022-06-30 20:11:10|518.58|516.18|518.39|515.99|518.58|516.18|518.39|515.99|0
1656619880000|2022-06-30 20:11:20|518.58|516.18|518.58|516.18|518.58|516.18|518.58|516.18|0
1656619890000|2022-06-30 20:11:30|518.39|515.99|518.58|516.18|518.58|516.18|518.39|515.99|0
1656619900000|2022-06-30 20:11:40|518.39|515.99|518.2|515.8|518.39|515.99|518.2|515.8|0
1656619920000|2022-06-30 20:12:00|517.81|515.41|517.81|515.41|517.81|515.41|517.81|515.41|0
1656619930000|2022-06-30 20:12:10|517.42|515.02|517.42|515.02|517.42|515.02|517.42|515.02|0
1656619940000|2022-06-30 20:12:20|517.23|514.83|517.42|515.02|517.42|515.02|517.23|514.83|0
1656619950000|2022-06-30 20:12:30|517.23|514.83|517.23|514.83|517.23|514.83|517.23|514.83|0
1656619960000|2022-06-30 20:12:40|517.62|515.22|517.42|515.02|517.62|515.22|517.42|515.02|0
1656619970000|2022-06-30 20:12:50|517.23|514.83|517.23|514.83|517.23|514.83|517.23|514.83|0
1656619980000|2022-06-30 20:13:00|517.04|514.64|516.84|514.44|517.04|514.64|516.84|514.44|0
1656619990000|2022-06-30 20:13:10|516.46|514.06|516.46|514.06|516.46|514.06|516.46|514.06|0
1656620000000|2022-06-30 20:13:20|516.27|513.87|516.27|513.87|516.27|513.87|516.27|513.87|0
1656620010000|2022-06-30 20:13:30|516.46|514.06|516.46|514.06|516.65|514.25|516.46|514.06|0
1656620020000|2022-06-30 20:13:40|516.56|514.16|517.62|515.22|517.62|515.22|516.56|514.16|0
1656620030000|2022-06-30 20:13:50|518.2|515.8|518.97|516.57|518.97|516.57|518.2|515.8|0
1656620040000|2022-06-30 20:14:00|519.35|516.95|519.74|517.34|519.74|517.34|519.35|516.95|0
1656620050000|2022-06-30 20:14:10|519.55|517.15|518.77|516.37|519.55|517.15|518.77|516.37|0
1656620060000|2022-06-30 20:14:20|519.16|516.76|519.35|516.95|519.35|516.95|518.97|516.57|0
1656620070000|2022-06-30 20:14:30|519.93|517.53|520.13|517.73|520.13|517.73|519.74|517.34|0
1656620080000|2022-06-30 20:14:40|519.93|517.53|520.32|517.92|520.52|518.12|519.93|517.53|0
1656620090000|2022-06-30 20:14:50|520.71|518.31|520.71|518.31|520.9|518.5|520.71|518.31|0
1656620110000|2022-06-30 20:15:10|521.3|518.5|521.88|519.08|521.88|519.08|521.3|518.5|0
1656620120000|2022-06-30 20:15:20|521.68|518.88|521.88|519.08|521.88|519.08|521.68|518.88|0
1656620130000|2022-06-30 20:15:30|521.68|518.88|521.49|518.69|521.68|518.88|521.3|518.5|0
1656620140000|2022-06-30 20:15:40|521.3|518.5|521.3|518.5|521.3|518.5|521.3|518.5|0
1656620150000|2022-06-30 20:15:50|521.1|518.3|521.1|518.3|521.49|518.69|521.1|518.3|0
1656620160000|2022-06-30 20:16:00|520.91|518.11|520.33|517.53|520.91|518.11|520.33|517.53|0
1656620170000|2022-06-30 20:16:10|520.52|517.72|520.52|517.72|520.52|517.72|520.33|517.53|0
1656620180000|2022-06-30 20:16:20|520.33|517.53|520.52|517.72|520.52|517.72|520.33|517.53|0
1656620190000|2022-06-30 20:16:30|520.43|517.63|520.52|517.72|520.52|517.72|520.43|517.63|0
1656620200000|2022-06-30 20:16:40|520.33|517.53|520.71|517.91|520.91|518.11|520.33|517.53|0
1656620210000|2022-06-30 20:16:50|520.91|518.11|520.91|518.11|520.91|518.11|520.82|518.02|0
1656620220000|2022-06-30 20:17:00|520.71|517.91|520.71|517.91|520.91|518.11|520.71|517.91|0
1656620230000|2022-06-30 20:17:10|520.91|518.11|520.71|517.91|520.91|518.11|520.71|517.91|0
1656620240000|2022-06-30 20:17:20|520.52|517.72|520.52|517.72|520.52|517.72|520.52|517.72|0
1656620250000|2022-06-30 20:17:30|520.33|517.53|520.13|517.33|520.33|517.53|520.13|517.33|0
1656620260000|2022-06-30 20:17:40|520.04|517.24|519.75|516.95|520.13|517.33|519.75|516.95|0
1656620270000|2022-06-30 20:17:50|519.94|517.14|519.94|517.14|519.94|517.14|519.85|517.05|0
1656620280000|2022-06-30 20:18:00|520.33|517.53|520.13|517.33|520.33|517.53|520.13|517.33|0
1656620290000|2022-06-30 20:18:10|519.94|517.14|519.17|516.37|519.94|517.14|519.17|516.37|0
1656620300000|2022-06-30 20:18:20|519.07|516.27|519.36|516.56|519.36|516.56|519.07|516.27|0
1656620310000|2022-06-30 20:18:30|519.17|516.37|519.17|516.37|519.17|516.37|519.17|516.37|0
1656620320000|2022-06-30 20:18:40|518.78|515.98|518.97|516.17|519.36|516.56|518.78|515.98|0
1656620330000|2022-06-30 20:18:50|519.17|516.37|518.97|516.17|519.17|516.37|518.78|515.98|0
1656620340000|2022-06-30 20:19:00|518.78|515.98|518.78|515.98|518.78|515.98|518.69|515.89|0
1656620350000|2022-06-30 20:19:10|518.49|515.69|518.2|515.4|518.49|515.69|518.2|515.4|0
1656620360000|2022-06-30 20:19:20|518.59|515.79|517.62|514.82|518.59|515.79|517.62|514.82|0
1656620370000|2022-06-30 20:19:30|518.39|515.59|517.81|515.01|518.39|515.59|517.62|514.82|0
1656620380000|2022-06-30 20:19:40|517.62|514.82|517.62|514.82|517.62|514.82|517.62|514.82|0
1656620400000|2022-06-30 20:20:00|517.72|514.92|517.81|515.01|517.81|515.01|517.62|514.82|0
1656620410000|2022-06-30 20:20:10|517.43|514.63|517.43|514.63|517.43|514.63|517.43|514.63|0
1656620430000|2022-06-30 20:20:30|517.62|514.82|517.91|515.11|517.91|515.11|517.62|514.82|0
1656620440000|2022-06-30 20:20:40|517.81|515.01|517.62|514.82|517.81|515.01|517.62|514.82|0
1656620450000|2022-06-30 20:20:50|516.85|514.05|517.43|514.63|517.43|514.63|516.85|514.05|0
1656620460000|2022-06-30 20:21:00|517.24|514.44|517.04|514.24|517.34|514.54|516.95|514.15|0
1656620470000|2022-06-30 20:21:10|516.85|514.05|516.76|513.96|516.95|514.15|516.76|513.96|0
1656620480000|2022-06-30 20:21:20|516.85|514.05|516.37|513.57|516.85|514.05|516.37|513.57|0
1656620490000|2022-06-30 20:21:30|516.27|513.47|516.27|513.47|516.27|513.47|516.08|513.28|0
1656620510000|2022-06-30 20:21:50|516.46|513.66|516.85|514.05|516.85|514.05|516.46|513.66|0
1656620520000|2022-06-30 20:22:00|516.76|513.96|516.66|513.86|517.04|514.24|516.66|513.86|0
1656620530000|2022-06-30 20:22:10|516.76|513.96|516.85|514.05|516.85|514.05|516.76|513.96|0
1656620540000|2022-06-30 20:22:20|516.76|513.96|516.66|513.86|516.76|513.96|516.66|513.86|0
1656620550000|2022-06-30 20:22:30|516.76|513.96|516.85|514.05|517.04|514.24|516.76|513.96|0
1656620560000|2022-06-30 20:22:40|516.66|513.86|516.46|513.66|516.85|514.05|516.46|513.66|0
1656620570000|2022-06-30 20:22:50|516.66|513.86|516.66|513.86|516.66|513.86|516.66|513.86|0
1656620580000|2022-06-30 20:23:00|516.56|513.76|517.23|514.43|517.23|514.43|516.56|513.76|0
1656620590000|2022-06-30 20:23:10|517.43|514.63|517.43|514.63|517.43|514.63|517.43|514.63|0
1656620600000|2022-06-30 20:23:20|517.62|514.82|517.81|515.01|517.81|515.01|517.62|514.82|0
1656620610000|2022-06-30 20:23:30|518.01|515.21|517.43|514.63|518.01|515.21|517.43|514.63|0
1656620620000|2022-06-30 20:23:40|517.23|514.43|517.43|514.63|517.62|514.82|517.23|514.43|0
1656620650000|2022-06-30 20:24:10|517.04|514.24|517.04|514.24|517.04|514.24|517.04|514.24|0
1656620670000|2022-06-30 20:24:30|517.23|514.43|517.72|514.92|518.01|515.21|517.23|514.43|0
1656620680000|2022-06-30 20:24:40|517.53|514.73|517.23|514.43|517.53|514.73|517.23|514.43|0
1656620690000|2022-06-30 20:24:50|517.33|514.53|517.04|514.24|517.33|514.53|517.04|514.24|0
1656620700000|2022-06-30 20:25:00|516.85|514.05|517.14|514.34|517.23|514.43|516.85|514.05|0
1656620710000|2022-06-30 20:25:10|517.23|514.43|516.76|513.96|517.23|514.43|516.76|513.96|0
1656620720000|2022-06-30 20:25:20|516.85|514.05|517.23|514.43|517.23|514.43|516.76|513.96|0
1656620730000|2022-06-30 20:25:30|517.04|514.24|516.85|514.05|517.23|514.43|516.85|514.05|0
1656620740000|2022-06-30 20:25:40|517.04|514.24|516.85|514.05|517.04|514.24|516.85|514.05|0
1656620750000|2022-06-30 20:25:50|516.95|514.15|517.04|514.24|517.04|514.24|516.95|514.15|0
1656620760000|2022-06-30 20:26:00|517.23|514.43|516.85|514.05|517.23|514.43|516.85|514.05|0
1656620770000|2022-06-30 20:26:10|516.95|514.15|516.95|514.15|516.95|514.15|516.85|514.05|0
1656620780000|2022-06-30 20:26:20|516.46|513.66|516.08|513.28|516.46|513.66|516.08|513.28|0
1656620790000|2022-06-30 20:26:30|515.88|513.08|515.79|512.99|515.88|513.08|515.79|512.99|0
1656620800000|2022-06-30 20:26:40|515.69|512.89|515.88|513.08|515.88|513.08|515.69|512.89|0
1656620810000|2022-06-30 20:26:50|515.98|513.18|516.08|513.28|516.08|513.28|515.98|513.18|0
1656620820000|2022-06-30 20:27:00|515.98|513.18|515.88|513.08|516.18|513.38|515.88|513.08|0
1656620830000|2022-06-30 20:27:10|515.98|513.18|515.88|513.08|516.08|513.28|515.88|513.08|0
1656620840000|2022-06-30 20:27:20|515.98|513.18|515.98|513.18|515.98|513.18|515.98|513.18|0
1656620850000|2022-06-30 20:27:30|515.88|513.08|515.5|512.7|515.88|513.08|515.5|512.7|0
1656620860000|2022-06-30 20:27:40|515.41|512.61|514.73|511.93|515.41|512.61|514.73|511.93|0
1656620870000|2022-06-30 20:27:50|514.54|511.74|514.64|511.84|514.73|511.93|514.54|511.74|0
1656620880000|2022-06-30 20:28:00|514.73|511.93|514.73|511.93|514.73|511.93|514.73|511.93|0
1656620890000|2022-06-30 20:28:10|515.02|512.22|515.69|512.89|515.69|512.89|514.92|512.12|0
1656620900000|2022-06-30 20:28:20|515.5|512.7|515.69|512.89|515.69|512.89|515.5|512.7|0
1656620910000|2022-06-30 20:28:30|515.31|512.51|515.11|512.31|515.31|512.51|515.11|512.31|0
1656620920000|2022-06-30 20:28:40|514.92|512.12|515.02|512.22|515.02|512.22|514.92|512.12|0
1656620930000|2022-06-30 20:28:50|515.31|512.51|515.69|512.89|515.69|512.89|515.31|512.51|0
1656620940000|2022-06-30 20:29:00|515.5|512.7|515.69|512.89|515.88|513.08|515.5|512.7|0
1656620950000|2022-06-30 20:29:10|516.08|513.28|515.98|513.18|516.08|513.28|515.98|513.18|0
1656620960000|2022-06-30 20:29:20|516.08|513.28|516.08|513.28|516.08|513.28|515.98|513.18|0
1656620970000|2022-06-30 20:29:30|516.18|513.38|516.27|513.47|516.27|513.47|516.18|513.38|0
1656620980000|2022-06-30 20:29:40|516.37|513.57|516.37|513.57|516.37|513.57|516.27|513.47|0
1656620990000|2022-06-30 20:29:50|516.46|513.66|515.5|512.7|516.46|513.66|515.5|512.7|0
1656621000000|2022-06-30 20:30:00|515.69|512.89|516.27|513.47|516.27|513.47|515.69|512.89|0
1656621010000|2022-06-30 20:30:10|516.37|513.57|516.46|513.66|516.46|513.66|516.37|513.57|0
1656621020000|2022-06-30 20:30:20|516.65|513.85|517.04|514.24|517.04|514.24|516.46|513.66|0
1656621030000|2022-06-30 20:30:30|517.23|514.43|517.81|515.01|517.81|515.01|517.23|514.43|0
1656621040000|2022-06-30 20:30:40|517.62|514.82|517.14|514.34|517.62|514.82|517.14|514.34|0
1656621050000|2022-06-30 20:30:50|517.04|514.24|517.14|514.34|517.14|514.34|517.04|514.24|0
1656621060000|2022-06-30 20:31:00|517.23|514.43|517.04|514.24|517.42|514.62|517.04|514.24|0
1656621070000|2022-06-30 20:31:10|516.95|514.15|516.85|514.05|517.04|514.24|516.85|514.05|0
1656621080000|2022-06-30 20:31:20|516.75|513.95|516.95|514.15|516.95|514.15|516.65|513.85|0
1656621090000|2022-06-30 20:31:30|516.85|514.05|516.75|513.95|516.85|514.05|516.75|513.95|0
1656621100000|2022-06-30 20:31:40|516.95|514.15|517.04|514.24|517.04|514.24|516.95|514.15|0
1656621110000|2022-06-30 20:31:50|516.95|514.15|517.23|514.43|517.23|514.43|516.95|514.15|0
1656621120000|2022-06-30 20:32:00|517.14|514.34|517.23|514.43|517.23|514.43|517.14|514.34|0
1656621130000|2022-06-30 20:32:10|517.14|514.34|517.23|514.43|517.42|514.62|517.14|514.34|0
1656621150000|2022-06-30 20:32:30|517.42|514.62|518|515.2|518|515.2|517.42|514.62|0
1656621160000|2022-06-30 20:32:40|517.81|515.01|517.62|514.82|517.81|515.01|517.62|514.82|0
1656621170000|2022-06-30 20:32:50|517.14|514.34|517.14|514.34|517.23|514.43|517.04|514.24|0
1656621180000|2022-06-30 20:33:00|517.04|514.24|517.04|514.24|517.04|514.24|517.04|514.24|0
1656621200000|2022-06-30 20:33:20|516.65|513.85|516.65|513.85|516.65|513.85|516.65|513.85|0
1656621210000|2022-06-30 20:33:30|516.56|513.76|516.56|513.76|516.65|513.85|516.56|513.76|0
1656621220000|2022-06-30 20:33:40|516.46|513.66|516.17|513.37|516.46|513.66|516.07|513.27|0
1656621230000|2022-06-30 20:33:50|516.85|514.05|516.95|514.15|517.04|514.24|516.75|513.95|0
1656621240000|2022-06-30 20:34:00|516.84|514.04|517.04|514.24|517.04|514.24|516.84|514.04|0
1656621250000|2022-06-30 20:34:10|517.23|514.43|516.65|513.85|517.23|514.43|516.65|513.85|0
1656621260000|2022-06-30 20:34:20|516.46|513.66|515.88|513.08|516.46|513.66|515.88|513.08|0
1656621270000|2022-06-30 20:34:30|516.07|513.27|515.88|513.08|516.07|513.27|515.88|513.08|0
1656621280000|2022-06-30 20:34:40|516.37|513.57|516.46|513.66|516.46|513.66|516.37|513.57|0
1656621290000|2022-06-30 20:34:50|515.88|513.08|515.69|512.89|515.88|513.08|515.69|512.89|0
1656621300000|2022-06-30 20:35:00|515.88|513.08|515.88|513.08|515.88|513.08|515.88|513.08|0
1656621310000|2022-06-30 20:35:10|516.27|513.47|516.27|513.47|516.27|513.47|516.27|513.47|0
1656621320000|2022-06-30 20:35:20|516.17|513.37|516.27|513.47|516.27|513.47|516.17|513.37|0
1656621330000|2022-06-30 20:35:30|516.07|513.27|516.07|513.27|516.07|513.27|516.07|513.27|0
1656621340000|2022-06-30 20:35:40|515.98|513.18|515.98|513.18|515.98|513.18|515.98|513.18|0
1656621350000|2022-06-30 20:35:50|516.07|513.27|516.27|513.47|516.27|513.47|516.07|513.27|0
1656621360000|2022-06-30 20:36:00|516.75|513.95|516.65|513.85|516.75|513.95|516.65|513.85|0
1656621370000|2022-06-30 20:36:10|516.56|513.76|517.04|514.24|517.04|514.24|516.56|513.76|0
1656621380000|2022-06-30 20:36:20|517.23|514.43|517.23|514.43|517.23|514.43|517.23|514.43|0
1656621390000|2022-06-30 20:36:30|517.04|514.24|516.84|514.04|517.23|514.43|516.84|514.04|0
1656621400000|2022-06-30 20:36:40|516.65|513.85|517.04|514.24|517.04|514.24|516.46|513.66|0
1656621410000|2022-06-30 20:36:50|516.84|514.04|517.14|514.34|517.14|514.34|516.84|514.04|0
1656621420000|2022-06-30 20:37:00|517.23|514.43|517.52|514.72|517.52|514.72|517.23|514.43|0
1656621430000|2022-06-30 20:37:10|517.23|514.43|517.42|514.62|517.42|514.62|517.23|514.43|0
1656621450000|2022-06-30 20:37:30|517.62|514.82|517.52|514.72|517.62|514.82|517.52|514.72|0
1656621460000|2022-06-30 20:37:40|517.42|514.62|517.33|514.53|517.42|514.62|517.33|514.53|0
1656621470000|2022-06-30 20:37:50|517.42|514.62|517.23|514.43|517.42|514.62|517.23|514.43|0
1656621480000|2022-06-30 20:38:00|516.94|514.14|516.94|514.14|516.94|514.14|516.94|514.14|0
1656621490000|2022-06-30 20:38:10|517.04|514.24|516.84|514.04|517.04|514.24|516.84|514.04|0
1656621500000|2022-06-30 20:38:20|517.23|514.43|517.33|514.53|517.33|514.53|517.23|514.43|0
1656621510000|2022-06-30 20:38:30|517.42|514.62|517.42|514.62|517.42|514.62|517.04|514.24|0
1656621520000|2022-06-30 20:38:40|517.33|514.53|517.52|514.72|517.52|514.72|517.33|514.53|0
1656621530000|2022-06-30 20:38:50|517.42|514.62|517.33|514.53|517.42|514.62|517.33|514.53|0
1656621540000|2022-06-30 20:39:00|517.42|514.62|517.62|514.82|517.62|514.82|517.42|514.62|0
1656621550000|2022-06-30 20:39:10|517.42|514.62|517.42|514.62|517.42|514.62|517.23|514.43|0
1656621560000|2022-06-30 20:39:20|517.81|515.01|517.52|514.72|517.81|515.01|517.52|514.72|0
1656621570000|2022-06-30 20:39:30|517.61|514.81|517.42|514.62|517.61|514.81|517.42|514.62|0
1656621590000|2022-06-30 20:39:50|517.14|514.34|516.94|514.14|517.23|514.43|516.94|514.14|0
1656621600000|2022-06-30 20:40:00|517.14|514.34|517.23|514.43|517.23|514.43|516.94|514.14|0
1656621610000|2022-06-30 20:40:10|517.04|514.24|517.04|514.24|517.04|514.24|517.04|514.24|0
1656621620000|2022-06-30 20:40:20|516.84|514.04|516.46|513.66|516.84|514.04|516.46|513.66|0
1656621630000|2022-06-30 20:40:30|516.65|513.85|516.84|514.04|516.84|514.04|516.65|513.85|0
1656621640000|2022-06-30 20:40:40|516.65|513.85|517.04|514.24|517.04|514.24|516.65|513.85|0
1656621650000|2022-06-30 20:40:50|517.14|514.34|517.04|514.24|517.14|514.34|517.04|514.24|0
1656621660000|2022-06-30 20:41:00|516.65|513.85|516.75|513.95|516.75|513.95|516.65|513.85|0
1656621670000|2022-06-30 20:41:10|516.65|513.85|516.65|513.85|516.65|513.85|516.36|513.56|0
1656621680000|2022-06-30 20:41:20|516.46|513.66|516.07|513.27|516.56|513.76|516.07|513.27|0
1656621690000|2022-06-30 20:41:30|516.46|513.66|516.94|514.14|517.04|514.24|516.46|513.66|0
1656621700000|2022-06-30 20:41:40|516.84|514.04|516.94|514.14|516.94|514.14|516.84|514.04|0
1656621710000|2022-06-30 20:41:50|517.23|514.43|517.23|514.43|517.42|514.62|517.23|514.43|0
1656621720000|2022-06-30 20:42:00|517.04|514.24|517.04|514.24|517.04|514.24|517.04|514.24|0
1656621730000|2022-06-30 20:42:10|517.42|514.62|517.42|514.62|517.42|514.62|517.42|514.62|0
1656621750000|2022-06-30 20:42:30|517.04|514.24|517.14|514.34|517.14|514.34|517.04|514.24|0
1656621760000|2022-06-30 20:42:40|517.04|514.24|517.04|514.24|517.23|514.43|517.04|514.24|0
1656621770000|2022-06-30 20:42:50|517.42|514.62|517.23|514.43|517.42|514.62|517.23|514.43|0
1656621780000|2022-06-30 20:43:00|517.03|514.23|516.94|514.14|517.03|514.23|516.94|514.14|0
1656621790000|2022-06-30 20:43:10|516.84|514.04|517.23|514.43|517.23|514.43|516.84|514.04|0
1656621800000|2022-06-30 20:43:20|516.84|514.04|517.03|514.23|517.03|514.23|516.84|514.04|0
1656621820000|2022-06-30 20:43:40|516.84|514.04|516.94|514.14|516.94|514.14|516.84|514.04|0
1656621830000|2022-06-30 20:43:50|517.03|514.23|516.94|514.14|517.03|514.23|516.94|514.14|0
1656621840000|2022-06-30 20:44:00|517.03|514.23|516.46|513.66|517.03|514.23|516.46|513.66|0
1656621850000|2022-06-30 20:44:10|516.36|513.56|516.26|513.46|516.36|513.56|516.26|513.46|0
1656621860000|2022-06-30 20:44:20|516.46|513.66|516.36|513.56|516.65|513.85|516.36|513.56|0
1656621870000|2022-06-30 20:44:30|516.07|513.27|516.46|513.66|516.46|513.66|516.07|513.27|0
1656621880000|2022-06-30 20:44:40|516.36|513.56|516.36|513.56|516.36|513.56|516.26|513.46|0
1656621890000|2022-06-30 20:44:50|516.46|513.66|516.36|513.56|516.46|513.66|516.26|513.46|0
1656621900000|2022-06-30 20:45:00|516.65|513.85|516.46|513.66|516.65|513.85|516.46|513.66|0
1656621920000|2022-06-30 20:45:20|517.52|514.72|517.52|514.72|517.61|514.81|517.52|514.72|0
1656621930000|2022-06-30 20:45:30|517.61|514.81|517.61|514.81|517.81|515.01|517.61|514.81|0
1656621940000|2022-06-30 20:45:40|517.03|514.23|517.03|514.23|517.03|514.23|517.03|514.23|0
1656621980000|2022-06-30 20:46:20|517.23|514.43|516.56|513.76|517.23|514.43|516.56|513.76|0
1656621990000|2022-06-30 20:46:30|516.65|513.85|516.36|513.56|516.65|513.85|516.36|513.56|0
1656622000000|2022-06-30 20:46:40|516.26|513.46|516.26|513.46|516.26|513.46|516.26|513.46|0
1656622010000|2022-06-30 20:46:50|516.65|513.85|516.65|513.85|516.75|513.95|516.65|513.85|0
1656622020000|2022-06-30 20:47:00|516.46|513.66|516.36|513.56|516.56|513.76|516.36|513.56|0
1656622030000|2022-06-30 20:47:10|516.46|513.66|516.65|513.85|516.65|513.85|516.46|513.66|0
1656622040000|2022-06-30 20:47:20|516.46|513.66|516.56|513.76|516.56|513.76|516.46|513.66|0
1656622050000|2022-06-30 20:47:30|516.45|513.65|515.88|513.08|516.45|513.65|515.88|513.08|0
1656622060000|2022-06-30 20:47:40|516.26|513.46|516.07|513.27|516.26|513.46|515.98|513.18|0
1656622070000|2022-06-30 20:47:50|515.88|513.08|515.88|513.08|515.88|513.08|515.88|513.08|0
1656622080000|2022-06-30 20:48:00|516.07|513.27|515.88|513.08|516.07|513.27|515.88|513.08|0
1656622110000|2022-06-30 20:48:30|516.26|513.46|516.45|513.65|516.45|513.65|516.26|513.46|0
1656622120000|2022-06-30 20:48:40|516.65|513.85|516.65|513.85|516.65|513.85|516.65|513.85|0
1656622130000|2022-06-30 20:48:50|516.75|513.95|516.75|513.95|516.75|513.95|516.75|513.95|0
1656622140000|2022-06-30 20:49:00|516.94|514.14|516.45|513.65|516.94|514.14|516.45|513.65|0
1656622150000|2022-06-30 20:49:10|516.36|513.56|516.26|513.46|516.36|513.56|516.26|513.46|0
1656622160000|2022-06-30 20:49:20|516.07|513.27|516.26|513.46|516.26|513.46|516.07|513.27|0
1656622170000|2022-06-30 20:49:30|516.45|513.65|516.45|513.65|516.45|513.65|516.45|513.65|0
1656622180000|2022-06-30 20:49:40|516.65|513.85|516.65|513.85|516.65|513.85|516.55|513.75|0
1656622190000|2022-06-30 20:49:50|516.84|514.04|516.26|513.46|516.84|514.04|516.26|513.46|0
1656622200000|2022-06-30 20:50:00|516.65|513.85|516.55|513.75|516.65|513.85|516.55|513.75|0
1656622210000|2022-06-30 20:50:10|516.45|513.65|516.26|513.46|516.45|513.65|516.26|513.46|0
1656622230000|2022-06-30 20:50:30|516.17|513.37|516.75|513.95|516.75|513.95|516.17|513.37|0
1656622240000|2022-06-30 20:50:40|517.03|514.23|517.03|514.23|517.23|514.43|517.03|514.23|0
1656622250000|2022-06-30 20:50:50|516.94|514.14|516.26|513.46|517.03|514.23|516.26|513.46|0
1656622260000|2022-06-30 20:51:00|516.36|513.56|516.45|513.65|516.45|513.65|516.26|513.46|0
1656622270000|2022-06-30 20:51:10|516.36|513.56|516.45|513.65|516.45|513.65|516.07|513.27|0
1656622280000|2022-06-30 20:51:20|516.65|513.85|516.45|513.65|516.65|513.85|516.45|513.65|0
1656622290000|2022-06-30 20:51:30|516.75|513.95|516.75|513.95|516.75|513.95|516.75|513.95|0
1656622300000|2022-06-30 20:51:40|516.45|513.65|516.84|514.04|516.84|514.04|516.45|513.65|0
1656622310000|2022-06-30 20:51:50|516.75|513.95|517.8|515|517.8|515|516.75|513.95|0
1656622320000|2022-06-30 20:52:00|517.71|514.91|517.8|515|518|515.2|517.71|514.91|0
1656622330000|2022-06-30 20:52:10|517.71|514.91|517.8|515|517.8|515|517.71|514.91|0
1656622340000|2022-06-30 20:52:20|517.61|514.81|517.52|514.72|517.61|514.81|517.52|514.72|0
1656622350000|2022-06-30 20:52:30|517.61|514.81|517.42|514.62|517.61|514.81|517.42|514.62|0
1656622360000|2022-06-30 20:52:40|517.8|515|518.19|515.39|518.19|515.39|517.8|515|0
1656622370000|2022-06-30 20:52:50|518|515.2|518|515.2|518|515.2|518|515.2|0
1656622380000|2022-06-30 20:53:00|517.8|515|517.42|514.62|517.8|515|517.42|514.62|0
1656622390000|2022-06-30 20:53:10|517.61|514.81|518|515.2|518|515.2|517.61|514.81|0
1656622400000|2022-06-30 20:53:20|518.19|515.39|518.19|515.39|518.19|515.39|518.19|515.39|0
1656622410000|2022-06-30 20:53:30|518|515.2|518.29|515.49|518.38|515.58|518|515.2|0
1656622420000|2022-06-30 20:53:40|518.38|515.58|518.58|515.78|518.58|515.78|518.38|515.58|0
1656622430000|2022-06-30 20:53:50|518.96|516.16|519.16|516.36|519.16|516.36|518.96|516.16|0
1656622440000|2022-06-30 20:54:00|519.35|516.55|519.16|516.36|519.35|516.55|519.16|516.36|0
1656622450000|2022-06-30 20:54:10|519.35|516.55|519.35|516.55|519.35|516.55|519.35|516.55|0
1656622460000|2022-06-30 20:54:20|519.16|516.36|518.58|515.78|519.16|516.36|518.58|515.78|0
1656622470000|2022-06-30 20:54:30|518.38|515.58|518.58|515.78|518.58|515.78|518.29|515.49|0
1656622480000|2022-06-30 20:54:40|518.38|515.58|518.19|515.39|518.38|515.58|518.19|515.39|0
1656622490000|2022-06-30 20:54:50|518|515.2|518.29|515.49|518.38|515.58|518|515.2|0
1656622500000|2022-06-30 20:55:00|518.19|515.39|517.9|515.1|518.38|515.58|517.9|515.1|0
1656622510000|2022-06-30 20:55:10|517.61|514.81|517.61|514.81|517.61|514.81|517.22|514.42|0
1656622520000|2022-06-30 20:55:20|517.42|514.62|517.22|514.42|517.42|514.62|517.22|514.42|0
1656622530000|2022-06-30 20:55:30|516.65|513.85|517.22|514.42|517.22|514.42|516.65|513.85|0
1656622540000|2022-06-30 20:55:40|517.32|514.52|518|515.2|518|515.2|517.32|514.52|0
1656622550000|2022-06-30 20:55:50|517.8|515|517.42|514.62|517.8|515|517.42|514.62|0
1656622560000|2022-06-30 20:56:00|517.52|514.72|517.52|514.72|517.61|514.81|517.52|514.72|0
1656622570000|2022-06-30 20:56:10|517.61|514.81|518|515.2|518|515.2|517.61|514.81|0
1656622580000|2022-06-30 20:56:20|518.19|515.39|517.8|515|518.19|515.39|517.8|515|0
1656622590000|2022-06-30 20:56:30|517.52|514.72|517.52|514.72|517.61|514.81|517.52|514.72|0
1656622600000|2022-06-30 20:56:40|517.42|514.62|517.42|514.62|517.42|514.62|517.42|514.62|0
1656622610000|2022-06-30 20:56:50|517.9|515.1|517.61|514.81|517.9|515.1|517.61|514.81|0
1656622620000|2022-06-30 20:57:00|517.13|514.33|517.03|514.23|517.13|514.33|517.03|514.23|0
1656622630000|2022-06-30 20:57:10|516.84|514.04|516.84|514.04|516.84|514.04|516.84|514.04|0
1656622640000|2022-06-30 20:57:20|517.22|514.42|517.22|514.42|517.22|514.42|517.22|514.42|0
1656622650000|2022-06-30 20:57:30|517.03|514.23|517.22|514.42|517.22|514.42|517.03|514.23|0
1656622670000|2022-06-30 20:57:50|516.94|514.14|516.94|514.14|516.94|514.14|516.94|514.14|0
1656622680000|2022-06-30 20:58:00|516.84|514.04|517.03|514.23|517.03|514.23|516.84|514.04|0
1656622700000|2022-06-30 20:58:20|516.74|513.94|516.74|513.94|516.74|513.94|516.74|513.94|0
1656622710000|2022-06-30 20:58:30|516.64|513.84|516.36|513.56|516.64|513.84|516.36|513.56|0
1656622720000|2022-06-30 20:58:40|516.26|513.46|516.07|513.27|516.26|513.46|516.07|513.27|0
1656622730000|2022-06-30 20:58:50|516.45|513.65|516.45|513.65|516.45|513.65|516.36|513.56|0
1656622740000|2022-06-30 20:59:00|517.03|514.23|517.8|515|517.8|515|517.03|514.23|0
1656622750000|2022-06-30 20:59:10|518.19|515.39|518.19|515.39|518.19|515.39|518.19|515.39|0
1656622760000|2022-06-30 20:59:20|518.77|515.97|518.96|516.16|518.96|516.16|518.77|515.97|0
1656622770000|2022-06-30 20:59:30|519.25|516.45|520.12|517.32|520.12|517.32|519.25|516.45|0
1656622780000|2022-06-30 20:59:40|519.15|516.35|519.64|516.84|519.73|516.93|519.15|516.35|0
1656622790000|2022-06-30 20:59:50|520.03|517.23|519.64|516.84|520.03|517.23|519.64|516.84|0
1656622800000|2022-06-30 21:00:00|519.32|516.52|519.15|516.35|519.32|516.52|519.15|516.35|0
1656622810000|2022-06-30 21:00:10|519.18|516.38|519.3|516.5|519.3|516.5|519.18|516.38|0
1656622820000|2022-06-30 21:00:20|519.27|516.47|519.27|516.47|519.27|516.47|519.27|516.47|0
1656622840000|2022-06-30 21:00:40|519.21|516.41|519.21|516.41|519.21|516.41|519.21|516.41|0
1656622860000|2022-06-30 21:01:00|519.13|516.33|519.13|516.33|519.13|516.33|519.13|516.33|0
1656622890000|2022-06-30 21:01:30|519.21|516.41|519.21|516.41|519.21|516.41|519.21|516.41|0
1656622920000|2022-06-30 21:02:00|519.15|516.35|519.15|516.35|519.15|516.35|519.15|516.35|0
1656622940000|2022-06-30 21:02:20|519.21|516.41|519.21|516.41|519.21|516.41|519.21|516.41|0
1656622970000|2022-06-30 21:02:50|519.3|516.5|519.3|516.5|519.3|516.5|519.3|516.5|0
1656623000000|2022-06-30 21:03:20|519.35|516.55|519.49|516.69|519.49|516.69|519.27|516.47|0
1656623010000|2022-06-30 21:03:30|519.55|516.75|519.55|516.75|519.55|516.75|519.55|516.75|0
1656623020000|2022-06-30 21:03:40|519.49|516.69|519.69|516.89|519.69|516.89|519.49|516.69|0
1656623030000|2022-06-30 21:03:50|519.61|516.81|519.61|516.81|519.61|516.81|519.61|516.81|0
1656623040000|2022-06-30 21:04:00|519.52|516.72|519.52|516.72|519.52|516.72|519.52|516.72|0
1656623080000|2022-06-30 21:04:40|519.49|516.69|519.49|516.69|519.49|516.69|519.49|516.69|0
1656623100000|2022-06-30 21:05:00|519.52|516.72|519.52|516.72|519.52|516.72|519.52|516.72|0
1656623130000|2022-06-30 21:05:30|519.44|516.64|519.44|516.64|519.44|516.64|519.44|516.64|0
1656623180000|2022-06-30 21:06:20|519.52|516.72|519.52|516.72|519.52|516.72|519.52|516.72|0
1656623200000|2022-06-30 21:06:40|519.35|516.55|519.18|516.38|519.35|516.55|519.18|516.38|0
1656623230000|2022-06-30 21:07:10|519.15|516.35|519.15|516.35|519.15|516.35|519.15|516.35|0
1656623240000|2022-06-30 21:07:20|519.04|516.24|519.04|516.24|519.04|516.24|519.04|516.24|0
1656623250000|2022-06-30 21:07:30|519.3|516.5|519.3|516.5|519.3|516.5|519.3|516.5|0
1656623260000|2022-06-30 21:07:40|519.27|516.47|519.27|516.47|519.27|516.47|519.27|516.47|0
1656623270000|2022-06-30 21:07:50|519.3|516.5|519.3|516.5|519.3|516.5|519.3|516.5|0
1656623300000|2022-06-30 21:08:20|519.04|516.24|519.04|516.24|519.04|516.24|519.04|516.24|0
1656623310000|2022-06-30 21:08:30|519.24|516.44|519.24|516.44|519.24|516.44|519.24|516.44|0
1656623320000|2022-06-30 21:08:40|519.27|516.47|518.96|516.16|519.27|516.47|518.96|516.16|0
1656623330000|2022-06-30 21:08:50|519.18|516.38|519.15|516.35|519.18|516.38|519.15|516.35|0
1656623350000|2022-06-30 21:09:10|518.87|516.07|518.87|516.07|518.87|516.07|518.87|516.07|0
1656623370000|2022-06-30 21:09:30|519.1|516.3|519.13|516.33|519.13|516.33|518.87|516.07|0
1656623380000|2022-06-30 21:09:40|518.87|516.07|518.87|516.07|518.87|516.07|518.87|516.07|0
1656623410000|2022-06-30 21:10:10|519.1|516.3|519.1|516.3|519.1|516.3|519.1|516.3|0
1656623510000|2022-06-30 21:11:50|519.07|516.27|519.07|516.27|519.07|516.27|519.07|516.27|0
1656623520000|2022-06-30 21:12:00|519.04|516.24|519.02|516.22|519.04|516.24|519.02|516.22|0
1656623530000|2022-06-30 21:12:10|519.04|516.24|519.04|516.24|519.04|516.24|519.04|516.24|0
1656623570000|2022-06-30 21:12:50|518.99|516.19|518.99|516.19|518.99|516.19|518.99|516.19|0
1656623580000|2022-06-30 21:13:00|518.9|516.1|518.9|516.1|518.9|516.1|518.9|516.1|0
1656623600000|2022-06-30 21:13:20|519.09|516.29|519.09|516.29|519.09|516.29|519.09|516.29|0
1656623610000|2022-06-30 21:13:30|519.23|516.43|519.18|516.38|519.23|516.43|519.18|516.38|0
1656623620000|2022-06-30 21:13:40|519.78|516.98|519.78|516.98|519.78|516.98|519.78|516.98|0
1656623640000|2022-06-30 21:14:00|519.61|516.81|519.6|516.8|519.61|516.81|519.6|516.8|0
1656623660000|2022-06-30 21:14:20|519.83|517.03|519.83|517.03|519.83|517.03|519.83|517.03|0
1656623700000|2022-06-30 21:15:00|519.57|516.77|519.49|516.69|519.57|516.77|519.49|516.69|0
1656623710000|2022-06-30 21:15:10|519.55|516.75|519.55|516.75|519.55|516.75|519.55|516.75|0
1656623720000|2022-06-30 21:15:20|519.57|516.77|519.57|516.77|519.57|516.77|519.57|516.77|0
1656623730000|2022-06-30 21:15:30|519.6|516.8|519.6|516.8|519.6|516.8|519.6|516.8|0
1656623740000|2022-06-30 21:15:40|519.57|516.77|519.49|516.69|519.6|516.8|519.47|516.67|0
1656623810000|2022-06-30 21:16:50|519.46|516.66|519.46|516.66|519.46|516.66|519.46|516.66|0
1656623870000|2022-06-30 21:17:50|519.49|516.69|519.49|516.69|519.49|516.69|519.49|516.69|0
1656623880000|2022-06-30 21:18:00|519.66|516.86|519.66|516.86|519.66|516.86|519.66|516.86|0
1656623890000|2022-06-30 21:18:10|519.49|516.69|519.55|516.75|519.55|516.75|519.49|516.69|0
1656623910000|2022-06-30 21:18:30|519.57|516.77|519.57|516.77|519.57|516.77|519.57|516.77|0
1656623950000|2022-06-30 21:19:10|519.55|516.75|519.55|516.75|519.55|516.75|519.55|516.75|0
1656624050000|2022-06-30 21:20:50|519.49|516.69|519.49|516.69|519.49|516.69|519.49|516.69|0
1656624080000|2022-06-30 21:21:20|519.46|516.66|519.46|516.66|519.46|516.66|519.46|516.66|0
1656624090000|2022-06-30 21:21:30|519.49|516.69|519.49|516.69|519.49|516.69|519.49|516.69|0
1656624100000|2022-06-30 21:21:40|519.43|516.63|519.43|516.63|519.43|516.63|519.43|516.63|0
1656624110000|2022-06-30 21:21:50|519.49|516.69|519.4|516.6|519.49|516.69|519.4|516.6|0
1656624120000|2022-06-30 21:22:00|519.35|516.55|519.35|516.55|519.35|516.55|519.35|516.55|0
1656624130000|2022-06-30 21:22:10|519.32|516.52|519.09|516.29|519.32|516.52|519.09|516.29|0
1656624140000|2022-06-30 21:22:20|519.21|516.41|519.07|516.27|519.21|516.41|519.07|516.27|0
1656624150000|2022-06-30 21:22:30|519.09|516.29|519.09|516.29|519.09|516.29|519.09|516.29|0
1656624190000|2022-06-30 21:23:10|519.18|516.38|519.18|516.38|519.18|516.38|519.18|516.38|0
1656624210000|2022-06-30 21:23:30|519.15|516.35|519.18|516.38|519.18|516.38|519.15|516.35|0
1656624220000|2022-06-30 21:23:40|519.12|516.32|519.12|516.32|519.12|516.32|519.12|516.32|0
1656624230000|2022-06-30 21:23:50|519.18|516.38|519.18|516.38|519.18|516.38|519.18|516.38|0
1656624240000|2022-06-30 21:24:00|519.09|516.29|519.09|516.29|519.09|516.29|519.09|516.29|0
1656624260000|2022-06-30 21:24:20|519.55|516.75|519.55|516.75|519.55|516.75|519.55|516.75|0
1656624270000|2022-06-30 21:24:30|519.4|516.6|519.38|516.58|519.4|516.6|519.38|516.58|0
1656624280000|2022-06-30 21:24:40|519.4|516.6|519.4|516.6|519.4|516.6|519.4|516.6|0
1656624370000|2022-06-30 21:26:10|519.38|516.58|519.38|516.58|519.38|516.58|519.38|516.58|0
1656624440000|2022-06-30 21:27:20|519.4|516.6|519.4|516.6|519.4|516.6|519.4|516.6|0
1656624460000|2022-06-30 21:27:40|519.38|516.58|519.38|516.58|519.38|516.58|519.38|516.58|0
1656624470000|2022-06-30 21:27:50|519.31|516.51|519.23|516.43|519.31|516.51|519.23|516.43|0
1656624480000|2022-06-30 21:28:00|519.01|516.21|519.01|516.21|519.01|516.21|519.01|516.21|0
1656624490000|2022-06-30 21:28:10|519.04|516.24|519.26|516.46|519.29|516.49|519.04|516.24|0
1656624520000|2022-06-30 21:28:40|519.23|516.43|519.23|516.43|519.23|516.43|519.23|516.43|0
1656624600000|2022-06-30 21:30:00|519.26|516.46|519.26|516.46|519.26|516.46|519.26|516.46|0
1656624640000|2022-06-30 21:30:40|519.01|516.21|519.01|516.21|519.01|516.21|519.01|516.21|0
1656624660000|2022-06-30 21:31:00|519.04|516.24|519.03|516.23|519.04|516.24|519.03|516.23|0
1656624680000|2022-06-30 21:31:20|519.01|516.21|519.01|516.21|519.01|516.21|519.01|516.21|0
1656624690000|2022-06-30 21:31:30|519.26|516.46|519.26|516.46|519.26|516.46|519.26|516.46|0
1656624770000|2022-06-30 21:32:50|519.23|516.43|519.23|516.43|519.23|516.43|519.23|516.43|0
1656625020000|2022-06-30 21:37:00|518.86|516.06|518.86|516.06|518.86|516.06|518.86|516.06|0
1656625040000|2022-06-30 21:37:20|519.17|516.37|519.2|516.4|519.2|516.4|519.17|516.37|0
1656625100000|2022-06-30 21:38:20|518.98|516.18|518.98|516.18|518.98|516.18|518.98|516.18|0
1656625110000|2022-06-30 21:38:30|519.2|516.4|519.2|516.4|519.2|516.4|519.2|516.4|0
1656625120000|2022-06-30 21:38:40|519.14|516.34|519.14|516.34|519.14|516.34|519.14|516.34|0
1656625140000|2022-06-30 21:39:00|518.98|516.18|518.98|516.18|518.98|516.18|518.98|516.18|0
1656625170000|2022-06-30 21:39:30|519.23|516.43|519.23|516.43|519.23|516.43|519.23|516.43|0
1656625180000|2022-06-30 21:39:40|519.17|516.37|519.17|516.37|519.17|516.37|519.17|516.37|0
1656625270000|2022-06-30 21:41:10|519.2|516.4|519.2|516.4|519.2|516.4|519.2|516.4|0
1656625280000|2022-06-30 21:41:20|519.17|516.37|519.17|516.37|519.17|516.37|519.17|516.37|0
1656625290000|2022-06-30 21:41:30|519.2|516.4|519.2|516.4|519.2|516.4|519.2|516.4|0
1656625350000|2022-06-30 21:42:30|519.17|516.37|519.17|516.37|519.17|516.37|519.17|516.37|0
1656625360000|2022-06-30 21:42:40|519.06|516.26|519.06|516.26|519.06|516.26|519.03|516.23|0
1656625370000|2022-06-30 21:42:50|519.03|516.23|519.03|516.23|519.03|516.23|519.03|516.23|0
1656625380000|2022-06-30 21:43:00|519.01|516.21|519.01|516.21|519.01|516.21|519.01|516.21|0
1656625410000|2022-06-30 21:43:30|518.95|516.15|519.09|516.29|519.09|516.29|518.95|516.15|0
1656625420000|2022-06-30 21:43:40|519.08|516.28|519.08|516.28|519.08|516.28|519.08|516.28|0
1656625480000|2022-06-30 21:44:40|519.01|516.21|519.01|516.21|519.01|516.21|519.01|516.21|0
1656625510000|2022-06-30 21:45:10|518.98|516.18|518.95|516.15|518.98|516.18|518.95|516.15|0
1656625520000|2022-06-30 21:45:20|519.03|516.23|519.08|516.28|519.08|516.28|519.03|516.23|0
1656625540000|2022-06-30 21:45:40|519.01|516.21|519.01|516.21|519.01|516.21|519.01|516.21|0
1656625640000|2022-06-30 21:47:20|519.08|516.28|519.08|516.28|519.08|516.28|519.08|516.28|0
1656625650000|2022-06-30 21:47:30|519.01|516.21|519.08|516.28|519.08|516.28|519.01|516.21|0
1656625660000|2022-06-30 21:47:40|519.06|516.26|519.06|516.26|519.06|516.26|519.06|516.26|0
1656625670000|2022-06-30 21:47:50|519.11|516.31|519.11|516.31|519.11|516.31|519.11|516.31|0
1656625680000|2022-06-30 21:48:00|519.08|516.28|519.08|516.28|519.08|516.28|519.08|516.28|0
1656625700000|2022-06-30 21:48:20|519.03|516.23|519.03|516.23|519.03|516.23|519.03|516.23|0
1656625710000|2022-06-30 21:48:30|519.01|516.21|519.01|516.21|519.01|516.21|519.01|516.21|0
1656625720000|2022-06-30 21:48:40|518.98|516.18|518.98|516.18|518.98|516.18|518.98|516.18|0
1656625740000|2022-06-30 21:49:00|519.01|516.21|519.03|516.23|519.03|516.23|519.01|516.21|0
1656625750000|2022-06-30 21:49:10|518.94|516.14|518.94|516.14|518.94|516.14|518.94|516.14|0
1656625760000|2022-06-30 21:49:20|518.97|516.17|518.97|516.17|518.97|516.17|518.97|516.17|0
1656625770000|2022-06-30 21:49:30|518.94|516.14|518.94|516.14|518.94|516.14|518.94|516.14|0
1656625820000|2022-06-30 21:50:20|519.01|516.21|519.01|516.21|519.03|516.23|519.01|516.21|0
1656625830000|2022-06-30 21:50:30|519.2|516.4|519.2|516.4|519.2|516.4|519.2|516.4|0
1656625840000|2022-06-30 21:50:40|519.22|516.42|519.22|516.42|519.22|516.42|519.22|516.42|0
1656625870000|2022-06-30 21:51:10|519.2|516.4|519.2|516.4|519.2|516.4|519.2|516.4|0
1656625880000|2022-06-30 21:51:20|519.17|516.37|519.17|516.37|519.17|516.37|519.17|516.37|0
1656625980000|2022-06-30 21:53:00|519.2|516.4|519.2|516.4|519.2|516.4|519.2|516.4|0
1656626100000|2022-06-30 21:55:00|519.39|516.59|519.34|516.54|519.39|516.59|519.34|516.54|0
1656626120000|2022-06-30 21:55:20|519.48|516.68|519.2|516.4|519.48|516.68|519.2|516.4|0
1656626170000|2022-06-30 21:56:10|519.11|516.31|519.11|516.31|519.11|516.31|519.11|516.31|0
1656626280000|2022-06-30 21:58:00|519.2|516.4|519.2|516.4|519.2|516.4|519.2|516.4|0
1656626400000|2022-06-30 22:00:00|518.65|515.85|519.23|516.43|519.23|516.43|518.65|515.85|0
1656626410000|2022-06-30 22:00:10|519.13|516.33|519.52|516.72|519.52|516.72|519.13|516.33|0
1656626420000|2022-06-30 22:00:20|519.33|516.53|519.23|516.43|519.33|516.53|519.23|516.43|0
1656626430000|2022-06-30 22:00:30|519.04|516.24|518.75|515.95|519.04|516.24|518.75|515.95|0
1656626440000|2022-06-30 22:00:40|518.94|516.14|518.94|516.14|518.94|516.14|518.94|516.14|0
1656626450000|2022-06-30 22:00:50|519.13|516.33|519.13|516.33|519.13|516.33|519.13|516.33|0
1656626460000|2022-06-30 22:01:00|519.52|516.72|519.91|517.11|519.91|517.11|519.52|516.72|0
1656626470000|2022-06-30 22:01:10|519.71|516.91|519.43|516.63|519.71|516.91|519.43|516.63|0
1656626480000|2022-06-30 22:01:20|519.13|516.33|518.85|516.05|519.13|516.33|518.65|515.85|0
1656626490000|2022-06-30 22:01:30|518.75|515.95|518.94|516.14|518.94|516.14|518.75|515.95|0
1656626510000|2022-06-30 22:01:50|519.04|516.24|518.65|515.85|519.13|516.33|518.65|515.85|0
1656626520000|2022-06-30 22:02:00|518.55|515.75|518.85|516.05|518.85|516.05|518.46|515.66|0
1656626530000|2022-06-30 22:02:10|518.75|515.95|518.94|516.14|518.94|516.14|518.75|515.95|0
1656626540000|2022-06-30 22:02:20|519.13|516.33|519.33|516.53|519.33|516.53|519.13|516.33|0
1656626550000|2022-06-30 22:02:30|519.62|516.82|519.91|517.11|519.91|517.11|519.62|516.82|0
1656626560000|2022-06-30 22:02:40|520.29|517.49|520.87|518.07|520.87|518.07|520.29|517.49|0
1656626570000|2022-06-30 22:02:50|521.17|518.37|520.68|517.88|521.17|518.37|520.68|517.88|0
1656626580000|2022-06-30 22:03:00|520.49|517.69|520.87|518.07|520.87|518.07|520.49|517.69|0
1656626590000|2022-06-30 22:03:10|520.68|517.88|520.87|518.07|520.87|518.07|520.68|517.88|0
1656626600000|2022-06-30 22:03:20|520.68|517.88|520.68|517.88|520.68|517.88|520.68|517.88|0
1656626610000|2022-06-30 22:03:30|520.49|517.69|520.29|517.49|520.49|517.69|520.29|517.49|0
1656626620000|2022-06-30 22:03:40|520.49|517.69|520.49|517.69|520.68|517.88|520.49|517.69|0
1656626630000|2022-06-30 22:03:50|520.87|518.07|520.87|518.07|520.87|518.07|520.68|517.88|0
1656626640000|2022-06-30 22:04:00|521.07|518.27|521.45|518.65|521.45|518.65|521.07|518.27|0
1656626650000|2022-06-30 22:04:10|521.65|518.85|521.84|519.04|521.84|519.04|521.65|518.85|0
1656626660000|2022-06-30 22:04:20|521.45|518.65|521.07|518.27|521.45|518.65|521.07|518.27|0
1656626670000|2022-06-30 22:04:30|521.17|518.37|521.45|518.65|521.45|518.65|521.17|518.37|0
1656626680000|2022-06-30 22:04:40|521.65|518.85|521.65|518.85|521.65|518.85|521.65|518.85|0
1656626690000|2022-06-30 22:04:50|521.26|518.46|521.26|518.46|521.26|518.46|521.26|518.46|0
1656626700000|2022-06-30 22:05:00|520.87|518.07|521.45|518.65|521.45|518.65|520.87|518.07|0
1656626710000|2022-06-30 22:05:10|521.36|518.56|521.26|518.46|521.36|518.56|521.07|518.27|0
1656626720000|2022-06-30 22:05:20|521.65|518.85|522.04|519.24|522.23|519.43|521.65|518.85|0
1656626730000|2022-06-30 22:05:30|522.23|519.43|522.23|519.43|522.23|519.43|522.23|519.43|0
1656626740000|2022-06-30 22:05:40|522.04|519.24|522.14|519.34|522.14|519.34|521.84|519.04|0
1656626750000|2022-06-30 22:05:50|522.33|519.53|522.04|519.24|522.33|519.53|522.04|519.24|0
1656626760000|2022-06-30 22:06:00|521.94|519.14|521.94|519.14|521.94|519.14|521.84|519.04|0
1656626770000|2022-06-30 22:06:10|521.84|519.04|522.23|519.43|522.23|519.43|521.84|519.04|0
1656626780000|2022-06-30 22:06:20|522.42|519.62|523.2|520.4|523.2|520.4|522.42|519.62|0
1656626790000|2022-06-30 22:06:30|523.11|520.31|523|520.2|523.11|520.31|523|520.2|0
1656626800000|2022-06-30 22:06:40|523.11|520.31|522.62|519.82|523.11|520.31|522.62|519.82|0
1656626810000|2022-06-30 22:06:50|522.81|520.01|523.2|520.4|523.2|520.4|522.62|519.82|0
1656626820000|2022-06-30 22:07:00|523.11|520.31|523.11|520.31|523.11|520.31|523|520.2|0
1656626830000|2022-06-30 22:07:10|523.2|520.4|523.59|520.79|523.59|520.79|523.11|520.31|0
1656626840000|2022-06-30 22:07:20|523.49|520.69|523.59|520.79|523.59|520.79|523.39|520.59|0
1656626850000|2022-06-30 22:07:30|523.39|520.59|522.42|519.62|523.39|520.59|522.42|519.62|0
1656626860000|2022-06-30 22:07:40|522.03|519.23|522.42|519.62|522.52|519.72|522.03|519.23|0
1656626870000|2022-06-30 22:07:50|522.03|519.23|522.14|519.34|522.23|519.43|522.03|519.23|0
1656626880000|2022-06-30 22:08:00|522.23|519.43|522.62|519.82|522.62|519.82|522.23|519.43|0
1656626890000|2022-06-30 22:08:10|523.2|520.4|523.2|520.4|523.2|520.4|523.2|520.4|0
1656626900000|2022-06-30 22:08:20|523.3|520.5|523.59|520.79|523.59|520.79|523.11|520.31|0
1656626910000|2022-06-30 22:08:30|523.69|520.89|523.78|520.98|523.78|520.98|523.69|520.89|0
1656626920000|2022-06-30 22:08:40|523.59|520.79|523.39|520.59|523.59|520.79|523.39|520.59|0
1656626930000|2022-06-30 22:08:50|523.59|520.79|523.78|520.98|523.88|521.08|523.59|520.79|0
1656626940000|2022-06-30 22:09:00|523.59|520.79|523.88|521.08|523.88|521.08|523.59|520.79|0
1656626950000|2022-06-30 22:09:10|523.78|520.98|524.08|521.28|524.08|521.28|523.69|520.89|0
1656626960000|2022-06-30 22:09:20|523.97|521.17|523.88|521.08|523.97|521.17|523.88|521.08|0
1656626970000|2022-06-30 22:09:30|523.97|521.17|523.97|521.17|523.97|521.17|523.97|521.17|0
1656626980000|2022-06-30 22:09:40|523.78|520.98|523.97|521.17|523.97|521.17|523.78|520.98|0
1656626990000|2022-06-30 22:09:50|524.17|521.37|524.08|521.28|524.17|521.37|524.08|521.28|0
1656627000000|2022-06-30 22:10:00|524.17|521.37|524.75|521.95|524.75|521.95|524.17|521.37|0
1656627010000|2022-06-30 22:10:10|524.95|522.15|525.33|522.53|525.33|522.53|524.75|521.95|0
1656627020000|2022-06-30 22:10:20|525.53|522.73|525.33|522.53|525.53|522.73|525.33|522.53|0
1656627030000|2022-06-30 22:10:30|525.24|522.44|523.97|521.17|525.24|522.44|523.97|521.17|0
1656627040000|2022-06-30 22:10:40|524.17|521.37|524.27|521.47|524.36|521.56|524.17|521.37|0
1656627050000|2022-06-30 22:10:50|523.97|521.17|523.97|521.17|523.97|521.17|523.97|521.17|0
1656627060000|2022-06-30 22:11:00|523.78|520.98|523.59|520.79|523.78|520.98|523.59|520.79|0
1656627070000|2022-06-30 22:11:10|523.88|521.08|523.97|521.17|523.97|521.17|523.88|521.08|0
1656627080000|2022-06-30 22:11:20|524.17|521.37|523.97|521.17|524.17|521.37|523.97|521.17|0
1656627090000|2022-06-30 22:11:30|523.78|520.98|523.78|520.98|523.78|520.98|523.78|520.98|0
1656627100000|2022-06-30 22:11:40|523.59|520.79|523.78|520.98|523.78|520.98|523.59|520.79|0
1656627110000|2022-06-30 22:11:50|524.17|521.37|523.59|520.79|524.17|521.37|523.59|520.79|0
1656627120000|2022-06-30 22:12:00|523.39|520.59|522.81|520.01|523.39|520.59|522.52|519.72|0
1656627130000|2022-06-30 22:12:10|522.91|520.11|522.81|520.01|522.91|520.11|522.81|520.01|0
1656627140000|2022-06-30 22:12:20|522.61|519.81|522.61|519.81|522.61|519.81|522.61|519.81|0
1656627150000|2022-06-30 22:12:30|522.42|519.62|523|520.2|523|520.2|522.42|519.62|0
1656627170000|2022-06-30 22:12:50|522.61|519.81|522.81|520.01|522.81|520.01|522.52|519.72|0
1656627180000|2022-06-30 22:13:00|522.61|519.81|523.78|520.98|523.78|520.98|522.61|519.81|0
1656627190000|2022-06-30 22:13:10|524.07|521.27|524.17|521.37|524.17|521.37|524.07|521.27|0
1656627200000|2022-06-30 22:13:20|523.97|521.17|523.69|520.89|523.97|521.17|523.58|520.78|0
1656627210000|2022-06-30 22:13:30|523.78|520.98|523.97|521.17|523.97|521.17|523.58|520.78|0
1656627220000|2022-06-30 22:13:40|523.88|521.08|524.36|521.56|524.36|521.56|523.88|521.08|0
1656627230000|2022-06-30 22:13:50|524.17|521.37|524.27|521.47|524.27|521.47|523.58|520.78|0
1656627240000|2022-06-30 22:14:00|524.17|521.37|524.56|521.76|524.56|521.76|524.17|521.37|0
1656627250000|2022-06-30 22:14:10|524.27|521.47|524.94|522.14|524.94|522.14|524.27|521.47|0
1656627260000|2022-06-30 22:14:20|525.14|522.34|525.33|522.53|525.33|522.53|525.14|522.34|0
1656627270000|2022-06-30 22:14:30|525.05|522.25|525.14|522.34|525.14|522.34|525.05|522.25|0
1656627280000|2022-06-30 22:14:40|525.53|522.73|525.53|522.73|525.53|522.73|525.53|522.73|0
1656627290000|2022-06-30 22:14:50|525.72|522.92|525.43|522.63|525.72|522.92|525.43|522.63|0
1656627300000|2022-06-30 22:15:00|525.33|522.53|525.14|522.34|525.33|522.53|525.14|522.34|0
1656627310000|2022-06-30 22:15:10|525.33|522.53|524.85|522.05|525.33|522.53|524.85|522.05|0
1656627320000|2022-06-30 22:15:20|524.94|522.14|525.63|522.83|525.72|522.92|524.94|522.14|0
1656627330000|2022-06-30 22:15:30|525.53|522.73|525.63|522.83|525.63|522.83|525.53|522.73|0
1656627340000|2022-06-30 22:15:40|525.24|522.44|524.75|521.95|525.24|522.44|524.75|521.95|0
1656627350000|2022-06-30 22:15:50|524.36|521.56|524.27|521.47|524.36|521.56|524.27|521.47|0
1656627360000|2022-06-30 22:16:00|524.36|521.56|524.07|521.27|524.36|521.56|523.97|521.17|0
1656627370000|2022-06-30 22:16:10|524.17|521.37|523.78|520.98|524.17|521.37|523.78|520.98|0
1656627380000|2022-06-30 22:16:20|523.97|521.17|524.46|521.66|524.46|521.66|523.97|521.17|0
1656627390000|2022-06-30 22:16:30|524.36|521.56|523.88|521.08|524.36|521.56|523.88|521.08|0
1656627400000|2022-06-30 22:16:40|523.78|520.98|523.78|520.98|523.78|520.98|523.78|520.98|0
1656627410000|2022-06-30 22:16:50|523.97|521.17|524.07|521.27|524.07|521.27|523.97|521.17|0
1656627420000|2022-06-30 22:17:00|523.97|521.17|523.97|521.17|523.97|521.17|523.88|521.08|0
1656627430000|2022-06-30 22:17:10|523.88|521.08|523.39|520.59|523.88|521.08|523.39|520.59|0
1656627440000|2022-06-30 22:17:20|523.1|520.3|522.52|519.72|523.2|520.4|522.52|519.72|0
1656627450000|2022-06-30 22:17:30|522.42|519.62|522.52|519.72|522.52|519.72|522.42|519.62|0
1656627460000|2022-06-30 22:17:40|522.23|519.43|522.23|519.43|522.23|519.43|522.13|519.33|0
1656627470000|2022-06-30 22:17:50|522.13|519.33|522.03|519.23|522.23|519.43|522.03|519.23|0
1656627480000|2022-06-30 22:18:00|521.84|519.04|521.84|519.04|521.84|519.04|521.84|519.04|0
1656627500000|2022-06-30 22:18:20|521.64|518.84|521.64|518.84|521.64|518.84|521.64|518.84|0
1656627510000|2022-06-30 22:18:30|521.84|519.04|521.45|518.65|521.84|519.04|521.45|518.65|0
1656627520000|2022-06-30 22:18:40|521.55|518.75|521.55|518.75|521.55|518.75|521.55|518.75|0
1656627530000|2022-06-30 22:18:50|521.64|518.84|521.84|519.04|521.84|519.04|521.64|518.84|0
1656627540000|2022-06-30 22:19:00|522.03|519.23|522.03|519.23|522.03|519.23|521.94|519.14|0
1656627550000|2022-06-30 22:19:10|521.84|519.04|521.84|519.04|521.84|519.04|521.84|519.04|0
1656627560000|2022-06-30 22:19:20|522.03|519.23|521.84|519.04|522.03|519.23|521.84|519.04|0
1656627570000|2022-06-30 22:19:30|521.74|518.94|521.64|518.84|521.74|518.94|521.64|518.84|0
1656627580000|2022-06-30 22:19:40|521.84|519.04|521.94|519.14|521.94|519.14|521.84|519.04|0
1656627590000|2022-06-30 22:19:50|522.03|519.23|521.94|519.14|522.03|519.23|521.84|519.04|0
1656627600000|2022-06-30 22:20:00|522.03|519.23|521.84|519.04|522.03|519.23|521.84|519.04|0
1656627610000|2022-06-30 22:20:10|521.64|518.84|521.64|518.84|521.64|518.84|521.64|518.84|0
1656627630000|2022-06-30 22:20:30|521.45|518.65|521.36|518.56|521.45|518.65|521.36|518.56|0
1656627640000|2022-06-30 22:20:40|521.64|518.84|521.64|518.84|521.64|518.84|521.64|518.84|0
1656627650000|2022-06-30 22:20:50|521.74|518.94|521.74|518.94|521.74|518.94|521.74|518.94|0
1656627660000|2022-06-30 22:21:00|521.64|518.84|521.36|518.56|521.64|518.84|521.26|518.46|0
1656627670000|2022-06-30 22:21:10|521.26|518.46|521.26|518.46|521.26|518.46|521.26|518.46|0
1656627680000|2022-06-30 22:21:20|521.36|518.56|521.36|518.56|521.45|518.65|521.26|518.46|0
1656627690000|2022-06-30 22:21:30|521.26|518.46|521.26|518.46|521.26|518.46|521.26|518.46|0
1656627700000|2022-06-30 22:21:40|521.36|518.56|521.26|518.46|521.36|518.56|521.26|518.46|0
1656627710000|2022-06-30 22:21:50|521.45|518.65|521.06|518.26|521.45|518.65|521.06|518.26|0
1656627720000|2022-06-30 22:22:00|521.26|518.46|521.36|518.56|521.36|518.56|521.26|518.46|0
1656627730000|2022-06-30 22:22:10|521.45|518.65|521.45|518.65|521.45|518.65|521.45|518.65|0
1656627740000|2022-06-30 22:22:20|521.26|518.46|521.45|518.65|521.45|518.65|521.26|518.46|0
1656627750000|2022-06-30 22:22:30|521.25|518.45|521.25|518.45|521.25|518.45|521.25|518.45|0
1656627760000|2022-06-30 22:22:40|521.36|518.56|521.36|518.56|521.36|518.56|521.36|518.56|0
1656627770000|2022-06-30 22:22:50|521.25|518.45|521.64|518.84|521.64|518.84|521.25|518.45|0
1656627780000|2022-06-30 22:23:00|521.84|519.04|521.84|519.04|521.84|519.04|521.84|519.04|0
1656627790000|2022-06-30 22:23:10|521.45|518.65|521.64|518.84|521.64|518.84|521.45|518.65|0
1656627810000|2022-06-30 22:23:30|521.45|518.65|521.45|518.65|521.45|518.65|521.45|518.65|0
1656627820000|2022-06-30 22:23:40|521.64|518.84|521.64|518.84|521.64|518.84|521.64|518.84|0
1656627830000|2022-06-30 22:23:50|521.55|518.75|521.55|518.75|521.55|518.75|521.45|518.65|0
1656627840000|2022-06-30 22:24:00|521.45|518.65|521.45|518.65|521.45|518.65|521.36|518.56|0
1656627850000|2022-06-30 22:24:10|521.36|518.56|521.36|518.56|521.36|518.56|521.36|518.56|0
1656627860000|2022-06-30 22:24:20|521.25|518.45|521.45|518.65|521.45|518.65|521.25|518.45|0
1656627870000|2022-06-30 22:24:30|521.55|518.75|521.64|518.84|521.64|518.84|521.55|518.75|0
1656627880000|2022-06-30 22:24:40|521.74|518.94|521.55|518.75|521.84|519.04|521.55|518.75|0
1656627890000|2022-06-30 22:24:50|521.64|518.84|521.84|519.04|521.84|519.04|521.64|518.84|0
1656627910000|2022-06-30 22:25:10|521.64|518.84|521.84|519.04|521.84|519.04|521.64|518.84|0
1656627920000|2022-06-30 22:25:20|522.03|519.23|521.94|519.14|522.03|519.23|521.94|519.14|0
1656627930000|2022-06-30 22:25:30|521.84|519.04|521.84|519.04|521.84|519.04|521.74|518.94|0
1656627940000|2022-06-30 22:25:40|521.74|518.94|521.74|518.94|521.74|518.94|521.64|518.84|0
1656627950000|2022-06-30 22:25:50|521.64|518.84|521.64|518.84|521.64|518.84|521.64|518.84|0
1656627960000|2022-06-30 22:26:00|521.84|519.04|521.84|519.04|521.84|519.04|521.84|519.04|0
1656627970000|2022-06-30 22:26:10|521.83|519.03|522.03|519.23|522.03|519.23|521.83|519.03|0
1656628000000|2022-06-30 22:26:40|521.64|518.84|521.64|518.84|521.64|518.84|521.64|518.84|0
1656628010000|2022-06-30 22:26:50|521.83|519.03|522.03|519.23|522.03|519.23|521.83|519.03|0
1656628020000|2022-06-30 22:27:00|521.83|519.03|521.94|519.14|521.94|519.14|521.83|519.03|0
1656628030000|2022-06-30 22:27:10|521.83|519.03|521.94|519.14|521.94|519.14|521.83|519.03|0
1656628040000|2022-06-30 22:27:20|522.03|519.23|522.22|519.42|522.22|519.42|522.03|519.23|0
1656628050000|2022-06-30 22:27:30|522.52|519.72|522.52|519.72|522.52|519.72|522.52|519.72|0
1656628060000|2022-06-30 22:27:40|522.61|519.81|522.61|519.81|522.61|519.81|522.61|519.81|0
1656628070000|2022-06-30 22:27:50|522.8|520|523|520.2|523|520.2|522.8|520|0
1656628080000|2022-06-30 22:28:00|523.19|520.39|523.58|520.78|523.58|520.78|523.19|520.39|0
1656628090000|2022-06-30 22:28:10|523.39|520.59|523.19|520.39|523.39|520.59|523.19|520.39|0
1656628100000|2022-06-30 22:28:20|523.39|520.59|523.58|520.78|523.58|520.78|523.39|520.59|0
1656628110000|2022-06-30 22:28:30|523.39|520.59|523.39|520.59|523.39|520.59|523.39|520.59|0
1656628120000|2022-06-30 22:28:40|523.19|520.39|523.19|520.39|523.19|520.39|523.19|520.39|0
1656628130000|2022-06-30 22:28:50|523.29|520.49|523.29|520.49|523.29|520.49|523.29|520.49|0
1656628140000|2022-06-30 22:29:00|523.39|520.59|524.16|521.36|524.26|521.46|523.39|520.59|0
1656628150000|2022-06-30 22:29:10|523.77|520.97|523.77|520.97|523.77|520.97|523.77|520.97|0
1656628160000|2022-06-30 22:29:20|524.07|521.27|523.97|521.17|524.07|521.27|523.97|521.17|0
1656628170000|2022-06-30 22:29:30|524.26|521.46|524.46|521.66|524.46|521.66|524.26|521.46|0
1656628180000|2022-06-30 22:29:40|524.36|521.56|524.26|521.46|524.36|521.56|523.97|521.17|0
1656628190000|2022-06-30 22:29:50|524.36|521.56|524.55|521.75|524.55|521.75|524.36|521.56|0
1656628200000|2022-06-30 22:30:00|524.26|521.46|523.97|521.17|524.26|521.46|523.97|521.17|0
1656628210000|2022-06-30 22:30:10|523.87|521.07|524.07|521.27|524.07|521.27|523.58|520.78|0
1656628220000|2022-06-30 22:30:20|524.16|521.36|523.97|521.17|524.16|521.36|523.97|521.17|0
1656628230000|2022-06-30 22:30:30|524.07|521.27|523.77|520.97|524.07|521.27|523.68|520.88|0
1656628240000|2022-06-30 22:30:40|523.68|520.88|523.58|520.78|523.68|520.88|523.58|520.78|0
1656628250000|2022-06-30 22:30:50|523.77|520.97|523.68|520.88|523.77|520.97|523.68|520.88|0
1656628260000|2022-06-30 22:31:00|523.58|520.78|523.29|520.49|523.68|520.88|523.19|520.39|0
1656628270000|2022-06-30 22:31:10|523.38|520.58|523.29|520.49|523.38|520.58|523.29|520.49|0
1656628280000|2022-06-30 22:31:20|523.38|520.58|523.38|520.58|523.58|520.78|523.38|520.58|0
1656628290000|2022-06-30 22:31:30|523.19|520.39|523.19|520.39|523.19|520.39|523.19|520.39|0
1656628300000|2022-06-30 22:31:40|523.1|520.3|523|520.2|523.1|520.3|523|520.2|0
1656628310000|2022-06-30 22:31:50|522.8|520|522.8|520|522.8|520|522.8|520|0
1656628320000|2022-06-30 22:32:00|522.41|519.61|522.41|519.61|522.52|519.72|522.41|519.61|0
1656628330000|2022-06-30 22:32:10|522.32|519.52|522.13|519.33|522.32|519.52|522.13|519.33|0
1656628340000|2022-06-30 22:32:20|522.22|519.42|522.22|519.42|522.22|519.42|522.22|519.42|0
1656628350000|2022-06-30 22:32:30|522.41|519.61|522.41|519.61|522.41|519.61|522.41|519.61|0
1656628360000|2022-06-30 22:32:40|522.32|519.52|522.32|519.52|522.32|519.52|522.32|519.52|0
1656628370000|2022-06-30 22:32:50|522.22|519.42|522.41|519.61|522.41|519.61|522.22|519.42|0
1656628380000|2022-06-30 22:33:00|522.22|519.42|522.13|519.33|522.22|519.42|522.03|519.23|0
1656628390000|2022-06-30 22:33:10|522.22|519.42|522.22|519.42|522.22|519.42|522.22|519.42|0
1656628400000|2022-06-30 22:33:20|522.13|519.33|522.03|519.23|522.13|519.33|522.03|519.23|0
1656628430000|2022-06-30 22:33:50|522.22|519.42|522.22|519.42|522.22|519.42|522.22|519.42|0
1656628440000|2022-06-30 22:34:00|522.41|519.61|522.22|519.42|522.8|520|522.22|519.42|0
1656628450000|2022-06-30 22:34:10|522.41|519.61|523|520.2|523|520.2|522.41|519.61|0
1656628460000|2022-06-30 22:34:20|523.1|520.3|523.48|520.68|523.48|520.68|523.1|520.3|0
1656628470000|2022-06-30 22:34:30|523.77|520.97|523.48|520.68|523.77|520.97|523.38|520.58|0
1656628480000|2022-06-30 22:34:40|523.38|520.58|523.19|520.39|523.38|520.58|523.19|520.39|0
1656628500000|2022-06-30 22:35:00|523.38|520.58|523.29|520.49|523.48|520.68|523.29|520.49|0
1656628510000|2022-06-30 22:35:10|523.38|520.58|523.38|520.58|523.48|520.68|523.38|520.58|0
1656628520000|2022-06-30 22:35:20|523.19|520.39|523.19|520.39|523.29|520.49|523.19|520.39|0
1656628530000|2022-06-30 22:35:30|523.29|520.49|523.38|520.58|523.38|520.58|523.29|520.49|0
1656628540000|2022-06-30 22:35:40|523.29|520.49|523|520.2|523.29|520.49|523|520.2|0
1656628550000|2022-06-30 22:35:50|523.1|520.3|523|520.2|523.1|520.3|523|520.2|0
1656628560000|2022-06-30 22:36:00|523.1|520.3|523|520.2|523.1|520.3|523|520.2|0
1656628570000|2022-06-30 22:36:10|523.1|520.3|523.1|520.3|523.1|520.3|523.1|520.3|0
1656628610000|2022-06-30 22:36:50|522.99|520.19|523.19|520.39|523.19|520.39|522.99|520.19|0
1656628640000|2022-06-30 22:37:20|523.38|520.58|523.38|520.58|523.48|520.68|523.38|520.58|0
1656628650000|2022-06-30 22:37:30|523.58|520.78|523.58|520.78|523.58|520.78|523.58|520.78|0
1656628660000|2022-06-30 22:37:40|523.77|520.97|523.77|520.97|523.77|520.97|523.77|520.97|0
1656628670000|2022-06-30 22:37:50|523.87|521.07|523.97|521.17|523.97|521.17|523.87|521.07|0
1656628680000|2022-06-30 22:38:00|523.77|520.97|523.77|520.97|523.77|520.97|523.77|520.97|0
1656628700000|2022-06-30 22:38:20|523.87|521.07|524.07|521.27|524.07|521.27|523.87|521.07|0
1656628710000|2022-06-30 22:38:30|524.16|521.36|524.07|521.27|524.16|521.36|523.96|521.16|0
1656628720000|2022-06-30 22:38:40|524.16|521.36|524.16|521.36|524.16|521.36|524.07|521.27|0
1656628760000|2022-06-30 22:39:20|523.96|521.16|524.16|521.36|524.16|521.36|523.96|521.16|0
1656628780000|2022-06-30 22:39:40|524.07|521.27|524.07|521.27|524.07|521.27|524.07|521.27|0
1656628790000|2022-06-30 22:39:50|523.96|521.16|524.07|521.27|524.07|521.27|523.96|521.16|0
1656628800000|2022-06-30 22:40:00|524.16|521.36|524.16|521.36|524.35|521.55|524.16|521.36|0
1656628810000|2022-06-30 22:40:10|524.26|521.46|524.16|521.36|524.26|521.46|524.16|521.36|0
1656628820000|2022-06-30 22:40:20|523.96|521.16|523.96|521.16|523.96|521.16|523.96|521.16|0
1656628830000|2022-06-30 22:40:30|523.77|520.97|523.96|521.16|524.07|521.27|523.77|520.97|0
1656628840000|2022-06-30 22:40:40|523.87|521.07|523.96|521.16|523.96|521.16|523.87|521.07|0
1656628850000|2022-06-30 22:40:50|523.77|520.97|523.87|521.07|523.87|521.07|523.77|520.97|0
1656628860000|2022-06-30 22:41:00|523.96|521.16|523.58|520.78|523.96|521.16|523.58|520.78|0
1656628870000|2022-06-30 22:41:10|523.38|520.58|523.19|520.39|523.38|520.58|523.09|520.29|0
1656628880000|2022-06-30 22:41:20|522.9|520.1|522.8|520|522.9|520.1|522.8|520|0
1656628890000|2022-06-30 22:41:30|522.9|520.1|522.99|520.19|522.99|520.19|522.9|520.1|0
1656628900000|2022-06-30 22:41:40|523.09|520.29|523.09|520.29|523.19|520.39|523.09|520.29|0
1656628910000|2022-06-30 22:41:50|522.99|520.19|523.09|520.29|523.09|520.29|522.99|520.19|0
1656628920000|2022-06-30 22:42:00|523.19|520.39|523.09|520.29|523.19|520.39|523.09|520.29|0
1656628930000|2022-06-30 22:42:10|522.99|520.19|522.8|520|522.99|520.19|522.8|520|0
1656628940000|2022-06-30 22:42:20|522.41|519.61|522.61|519.81|522.61|519.81|522.41|519.61|0
1656628950000|2022-06-30 22:42:30|522.41|519.61|522.51|519.71|522.51|519.71|522.41|519.61|0
1656628970000|2022-06-30 22:42:50|522.9|520.1|522.9|520.1|522.9|520.1|522.9|520.1|0
1656628990000|2022-06-30 22:43:10|522.8|520|523.19|520.39|523.19|520.39|522.8|520|0
1656629000000|2022-06-30 22:43:20|522.99|520.19|523.09|520.29|523.09|520.29|522.99|520.19|0
1656629010000|2022-06-30 22:43:30|522.99|520.19|523.09|520.29|523.09|520.29|522.99|520.19|0
1656629030000|2022-06-30 22:43:50|522.99|520.19|522.99|520.19|522.99|520.19|522.99|520.19|0
1656629040000|2022-06-30 22:44:00|522.9|520.1|522.99|520.19|522.99|520.19|522.9|520.1|0
1656629050000|2022-06-30 22:44:10|522.9|520.1|522.9|520.1|522.9|520.1|522.9|520.1|0
1656629060000|2022-06-30 22:44:20|522.8|520|522.71|519.91|522.8|520|522.6|519.8|0
1656629070000|2022-06-30 22:44:30|522.8|520|522.51|519.71|522.8|520|522.51|519.71|0
1656629080000|2022-06-30 22:44:40|522.6|519.8|522.6|519.8|522.6|519.8|522.6|519.8|0
1656629090000|2022-06-30 22:44:50|522.41|519.61|522.51|519.71|522.51|519.71|522.41|519.61|0
1656629100000|2022-06-30 22:45:00|522.41|519.61|522.41|519.61|522.41|519.61|522.32|519.52|0
1656629110000|2022-06-30 22:45:10|522.32|519.52|522.32|519.52|522.32|519.52|522.32|519.52|0
1656629120000|2022-06-30 22:45:20|522.22|519.42|521.74|518.94|522.22|519.42|521.74|518.94|0
1656629130000|2022-06-30 22:45:30|521.83|519.03|521.44|518.64|521.83|519.03|521.44|518.64|0
1656629140000|2022-06-30 22:45:40|521.25|518.45|521.25|518.45|521.25|518.45|521.25|518.45|0
1656629150000|2022-06-30 22:45:50|521.44|518.64|521.63|518.83|521.63|518.83|521.44|518.64|0
1656629170000|2022-06-30 22:46:10|521.54|518.74|521.44|518.64|521.54|518.74|521.44|518.64|0
1656629180000|2022-06-30 22:46:20|521.25|518.45|521.44|518.64|521.44|518.64|521.25|518.45|0
1656629190000|2022-06-30 22:46:30|521.54|518.74|521.54|518.74|521.54|518.74|521.54|518.74|0
1656629200000|2022-06-30 22:46:40|521.74|518.94|521.74|518.94|521.74|518.94|521.74|518.94|0
1656629210000|2022-06-30 22:46:50|521.63|518.83|521.74|518.94|521.83|519.03|521.63|518.83|0
1656629220000|2022-06-30 22:47:00|521.83|519.03|521.83|519.03|521.83|519.03|521.83|519.03|0
1656629230000|2022-06-30 22:47:10|522.02|519.22|522.02|519.22|522.02|519.22|522.02|519.22|0
1656629240000|2022-06-30 22:47:20|521.93|519.13|521.44|518.64|521.93|519.13|521.44|518.64|0
1656629270000|2022-06-30 22:47:50|521.63|518.83|521.63|518.83|521.63|518.83|521.63|518.83|0
1656629280000|2022-06-30 22:48:00|521.44|518.64|521.63|518.83|521.63|518.83|521.44|518.64|0
1656629290000|2022-06-30 22:48:10|521.54|518.74|521.54|518.74|521.54|518.74|521.54|518.74|0
1656629300000|2022-06-30 22:48:20|521.44|518.64|521.44|518.64|521.44|518.64|521.44|518.64|0
1656629310000|2022-06-30 22:48:30|521.35|518.55|521.35|518.55|521.35|518.55|521.35|518.55|0
1656629320000|2022-06-30 22:48:40|521.44|518.64|521.44|518.64|521.44|518.64|521.44|518.64|0
1656629340000|2022-06-30 22:49:00|521.63|518.83|521.63|518.83|521.63|518.83|521.63|518.83|0
1656629350000|2022-06-30 22:49:10|521.83|519.03|521.83|519.03|521.83|519.03|521.83|519.03|0
1656629370000|2022-06-30 22:49:30|522.02|519.22|522.02|519.22|522.02|519.22|522.02|519.22|0
1656629400000|2022-06-30 22:50:00|521.93|519.13|521.93|519.13|521.93|519.13|521.93|519.13|0
1656629410000|2022-06-30 22:50:10|521.83|519.03|521.83|519.03|521.83|519.03|521.83|519.03|0
1656629460000|2022-06-30 22:51:00|522.02|519.22|522.02|519.22|522.02|519.22|522.02|519.22|0
1656629480000|2022-06-30 22:51:20|522.12|519.32|522.21|519.41|522.21|519.41|522.12|519.32|0
1656629490000|2022-06-30 22:51:30|522.12|519.32|522.12|519.32|522.12|519.32|522.12|519.32|0
1656629500000|2022-06-30 22:51:40|522.21|519.41|522.21|519.41|522.21|519.41|522.21|519.41|0
1656629530000|2022-06-30 22:52:10|522.02|519.22|522.02|519.22|522.02|519.22|522.02|519.22|0
1656629540000|2022-06-30 22:52:20|521.93|519.13|522.02|519.22|522.02|519.22|521.93|519.13|0
1656629570000|2022-06-30 22:52:50|521.73|518.93|521.73|518.93|521.73|518.93|521.73|518.93|0
1656629590000|2022-06-30 22:53:10|521.83|519.03|521.83|519.03|521.83|519.03|521.83|519.03|0
1656629600000|2022-06-30 22:53:20|521.93|519.13|522.12|519.32|522.12|519.32|521.93|519.13|0
1656629610000|2022-06-30 22:53:30|522.21|519.41|522.12|519.32|522.21|519.41|522.12|519.32|0
1656629620000|2022-06-30 22:53:40|522.02|519.22|522.02|519.22|522.02|519.22|522.02|519.22|0
1656629630000|2022-06-30 22:53:50|521.44|518.64|521.05|518.25|521.44|518.64|521.05|518.25|0
1656629640000|2022-06-30 22:54:00|520.86|518.06|520.47|517.67|520.86|518.06|520.47|517.67|0
1656629650000|2022-06-30 22:54:10|520.66|517.86|520.86|518.06|520.86|518.06|520.66|517.86|0
1656629660000|2022-06-30 22:54:20|521.05|518.25|521.05|518.25|521.05|518.25|521.05|518.25|0
1656629670000|2022-06-30 22:54:30|520.66|517.86|520.47|517.67|520.66|517.86|520.47|517.67|0
1656629680000|2022-06-30 22:54:40|520.28|517.48|520.28|517.48|520.28|517.48|520.08|517.28|0
1656629690000|2022-06-30 22:54:50|520.47|517.67|520.57|517.77|520.57|517.77|520.47|517.67|0
1656629700000|2022-06-30 22:55:00|520.47|517.67|520.96|518.16|520.96|518.16|520.47|517.67|0
1656629710000|2022-06-30 22:55:10|521.05|518.25|521.24|518.44|521.24|518.44|521.05|518.25|0
1656629720000|2022-06-30 22:55:20|521.35|518.55|521.44|518.64|521.44|518.64|521.35|518.55|0
1656629730000|2022-06-30 22:55:30|521.24|518.44|521.63|518.83|521.63|518.83|521.24|518.44|0
1656629740000|2022-06-30 22:55:40|521.83|519.03|522.02|519.22|522.02|519.22|521.83|519.03|0
1656629750000|2022-06-30 22:55:50|522.21|519.41|522.21|519.41|522.21|519.41|522.21|519.41|0
1656629760000|2022-06-30 22:56:00|522.02|519.22|522.02|519.22|522.02|519.22|522.02|519.22|0
1656629770000|2022-06-30 22:56:10|522.21|519.41|522.21|519.41|522.21|519.41|522.21|519.41|0
1656629780000|2022-06-30 22:56:20|522.31|519.51|522.51|519.71|522.51|519.71|522.21|519.41|0
1656629790000|2022-06-30 22:56:30|522.6|519.8|522.79|519.99|522.79|519.99|522.6|519.8|0
1656629800000|2022-06-30 22:56:40|522.7|519.9|522.7|519.9|522.7|519.9|522.7|519.9|0
1656629810000|2022-06-30 22:56:50|522.79|519.99|522.79|519.99|522.79|519.99|522.6|519.8|0
1656629820000|2022-06-30 22:57:00|522.7|519.9|522.51|519.71|522.79|519.99|522.51|519.71|0
1656629830000|2022-06-30 22:57:10|522.6|519.8|522.51|519.71|522.6|519.8|522.51|519.71|0
1656629840000|2022-06-30 22:57:20|522.6|519.8|522.6|519.8|522.6|519.8|522.6|519.8|0
1656629850000|2022-06-30 22:57:30|522.79|519.99|522.79|519.99|522.79|519.99|522.79|519.99|0
1656629860000|2022-06-30 22:57:40|522.99|520.19|522.99|520.19|522.99|520.19|522.99|520.19|0
1656629870000|2022-06-30 22:57:50|523.18|520.38|523.09|520.29|523.18|520.38|523.09|520.29|0
1656629880000|2022-06-30 22:58:00|522.9|520.1|522.79|519.99|522.9|520.1|522.79|519.99|0
1656629890000|2022-06-30 22:58:10|522.9|520.1|523.18|520.38|523.18|520.38|522.9|520.1|0
1656629920000|2022-06-30 22:58:40|522.99|520.19|522.99|520.19|522.99|520.19|522.99|520.19|0
1656629930000|2022-06-30 22:58:50|523.18|520.38|523.18|520.38|523.18|520.38|523.18|520.38|0
1656629940000|2022-06-30 22:59:00|523.09|520.29|522.99|520.19|523.09|520.29|522.99|520.19|0
1656629950000|2022-06-30 22:59:10|523.28|520.48|523.18|520.38|523.28|520.48|523.18|520.38|0
1656629960000|2022-06-30 22:59:20|522.99|520.19|522.99|520.19|522.99|520.19|522.99|520.19|0
1656629980000|2022-06-30 22:59:40|523.09|520.29|523.18|520.38|523.18|520.38|523.09|520.29|0
1656629990000|2022-06-30 22:59:50|523.09|520.29|522.79|519.99|523.09|520.29|522.79|519.99|0
1656630000000|2022-06-30 23:00:00|522.7|519.9|522.51|519.71|522.7|519.9|522.41|519.61|0
1656630010000|2022-06-30 23:00:10|522.21|519.41|521.82|519.02|522.21|519.41|521.82|519.02|0
1656630020000|2022-06-30 23:00:20|521.63|518.83|521.63|518.83|521.63|518.83|521.54|518.74|0
1656630030000|2022-06-30 23:00:30|521.73|518.93|521.82|519.02|521.82|519.02|521.73|518.93|0
1656630050000|2022-06-30 23:00:50|521.73|518.93|521.82|519.02|521.82|519.02|521.73|518.93|0
1656630060000|2022-06-30 23:01:00|521.73|518.93|521.73|518.93|521.73|518.93|521.73|518.93|0
1656630070000|2022-06-30 23:01:10|521.63|518.83|521.54|518.74|521.63|518.83|521.54|518.74|0
1656630080000|2022-06-30 23:01:20|521.73|518.93|521.82|519.02|521.82|519.02|521.73|518.93|0
1656630090000|2022-06-30 23:01:30|522.21|519.41|522.21|519.41|522.21|519.41|522.21|519.41|0
1656630100000|2022-06-30 23:01:40|522.12|519.32|522.21|519.41|522.21|519.41|522.12|519.32|0
1656630110000|2022-06-30 23:01:50|522.31|519.51|522.21|519.41|522.41|519.61|522.21|519.41|0
1656630130000|2022-06-30 23:02:10|521.92|519.12|522.02|519.22|522.02|519.22|521.92|519.12|0
1656630140000|2022-06-30 23:02:20|522.21|519.41|522.21|519.41|522.21|519.41|522.21|519.41|0
1656630150000|2022-06-30 23:02:30|522.4|519.6|522.6|519.8|522.6|519.8|522.4|519.6|0
1656630160000|2022-06-30 23:02:40|522.7|519.9|522.89|520.09|522.99|520.19|522.7|519.9|0
1656630170000|2022-06-30 23:02:50|522.6|519.8|522.6|519.8|522.6|519.8|522.6|519.8|0
1656630180000|2022-06-30 23:03:00|522.7|519.9|522.6|519.8|522.7|519.9|522.6|519.8|0
1656630190000|2022-06-30 23:03:10|522.4|519.6|522.21|519.41|522.4|519.6|522.21|519.41|0
1656630200000|2022-06-30 23:03:20|522.4|519.6|522.31|519.51|522.4|519.6|522.31|519.51|0
1656630210000|2022-06-30 23:03:30|522.4|519.6|522.4|519.6|522.4|519.6|522.4|519.6|0
1656630220000|2022-06-30 23:03:40|522.51|519.71|522.51|519.71|522.51|519.71|522.51|519.71|0
1656630230000|2022-06-30 23:03:50|522.6|519.8|522.6|519.8|522.6|519.8|522.6|519.8|0
1656630260000|2022-06-30 23:04:20|522.51|519.71|522.51|519.71|522.51|519.71|522.51|519.71|0
1656630270000|2022-06-30 23:04:30|522.4|519.6|522.4|519.6|522.4|519.6|522.4|519.6|0
1656630280000|2022-06-30 23:04:40|522.31|519.51|522.31|519.51|522.31|519.51|522.31|519.51|0
1656630290000|2022-06-30 23:04:50|522.21|519.41|522.21|519.41|522.21|519.41|522.21|519.41|0
1656630300000|2022-06-30 23:05:00|522.31|519.51|522.31|519.51|522.31|519.51|522.31|519.51|0
1656630320000|2022-06-30 23:05:20|522.5|519.7|522.7|519.9|522.79|519.99|522.5|519.7|0
1656630330000|2022-06-30 23:05:30|522.79|519.99|522.89|520.09|522.89|520.09|522.79|519.99|0
1656630340000|2022-06-30 23:05:40|522.79|519.99|522.79|519.99|522.79|519.99|522.79|519.99|0
1656630350000|2022-06-30 23:05:50|522.7|519.9|522.79|519.99|522.79|519.99|522.7|519.9|0
1656630360000|2022-06-30 23:06:00|522.7|519.9|522.02|519.22|522.7|519.9|522.02|519.22|0
1656630370000|2022-06-30 23:06:10|521.92|519.12|522.02|519.22|522.02|519.22|521.82|519.02|0
1656630380000|2022-06-30 23:06:20|521.92|519.12|521.82|519.02|521.92|519.12|521.82|519.02|0
1656630390000|2022-06-30 23:06:30|521.54|518.74|521.43|518.63|521.54|518.74|521.24|518.44|0
1656630400000|2022-06-30 23:06:40|521.24|518.44|521.54|518.74|521.54|518.74|521.24|518.44|0
1656630410000|2022-06-30 23:06:50|521.43|518.63|521.63|518.83|521.63|518.83|521.43|518.63|0
1656630420000|2022-06-30 23:07:00|521.73|518.93|521.24|518.44|521.82|519.02|521.24|518.44|0
1656630430000|2022-06-30 23:07:10|521.63|518.83|521.63|518.83|521.63|518.83|521.63|518.83|0
1656630440000|2022-06-30 23:07:20|521.82|519.02|521.73|518.93|521.82|519.02|521.63|518.83|0
1656630450000|2022-06-30 23:07:30|521.82|519.02|521.92|519.12|521.92|519.12|521.82|519.02|0
1656630460000|2022-06-30 23:07:40|521.82|519.02|521.82|519.02|521.82|519.02|521.82|519.02|0
1656630470000|2022-06-30 23:07:50|522.02|519.22|522.4|519.6|522.5|519.7|522.02|519.22|0
1656630480000|2022-06-30 23:08:00|521.92|519.12|522.21|519.41|522.21|519.41|521.92|519.12|0
1656630490000|2022-06-30 23:08:10|522.12|519.32|522.12|519.32|522.12|519.32|522.12|519.32|0
1656630500000|2022-06-30 23:08:20|522.21|519.41|522.12|519.32|522.31|519.51|522.12|519.32|0
1656630510000|2022-06-30 23:08:30|522.21|519.41|522.02|519.22|522.21|519.41|522.02|519.22|0
1656630520000|2022-06-30 23:08:40|521.92|519.12|521.92|519.12|521.92|519.12|521.82|519.02|0
1656630530000|2022-06-30 23:08:50|522.02|519.22|522.02|519.22|522.02|519.22|522.02|519.22|0
1656630540000|2022-06-30 23:09:00|521.92|519.12|521.82|519.02|521.92|519.12|521.82|519.02|0
1656630550000|2022-06-30 23:09:10|521.73|518.93|521.53|518.73|521.73|518.93|521.53|518.73|0
1656630560000|2022-06-30 23:09:20|521.63|518.83|521.53|518.73|521.63|518.83|521.53|518.73|0
1656630570000|2022-06-30 23:09:30|521.73|518.93|522.01|519.21|522.01|519.21|521.73|518.93|0
1656630580000|2022-06-30 23:09:40|521.82|519.02|521.63|518.83|521.82|519.02|521.63|518.83|0
1656630590000|2022-06-30 23:09:50|521.82|519.02|521.82|519.02|521.92|519.12|521.82|519.02|0
1656630620000|2022-06-30 23:10:20|522.01|519.21|521.92|519.12|522.01|519.21|521.92|519.12|0
1656630630000|2022-06-30 23:10:30|521.82|519.02|521.73|518.93|521.92|519.12|521.73|518.93|0
1656630640000|2022-06-30 23:10:40|521.63|518.83|521.63|518.83|521.73|518.93|521.63|518.83|0
1656630660000|2022-06-30 23:11:00|521.82|519.02|522.01|519.21|522.01|519.21|521.82|519.02|0
1656630710000|2022-06-30 23:11:50|521.92|519.12|521.92|519.12|521.92|519.12|521.92|519.12|0
1656630720000|2022-06-30 23:12:00|521.82|519.02|521.82|519.02|521.82|519.02|521.82|519.02|0
1656630730000|2022-06-30 23:12:10|521.63|518.83|521.53|518.73|521.63|518.83|521.53|518.73|0
1656630740000|2022-06-30 23:12:20|521.63|518.83|521.63|518.83|521.63|518.83|521.63|518.83|0
1656630750000|2022-06-30 23:12:30|521.53|518.73|521.53|518.73|521.53|518.73|521.53|518.73|0
1656630760000|2022-06-30 23:12:40|521.43|518.63|521.43|518.63|521.43|518.63|521.43|518.63|0
1656630770000|2022-06-30 23:12:50|521.34|518.54|521.43|518.63|521.43|518.63|521.34|518.54|0
1656630780000|2022-06-30 23:13:00|521.63|518.83|521.43|518.63|521.63|518.83|521.43|518.63|0
1656630790000|2022-06-30 23:13:10|521.24|518.44|521.34|518.54|521.34|518.54|521.24|518.44|0
1656630800000|2022-06-30 23:13:20|521.24|518.44|521.34|518.54|521.34|518.54|521.24|518.44|0
1656630810000|2022-06-30 23:13:30|521.43|518.63|521.63|518.83|521.63|518.83|521.43|518.63|0
1656630820000|2022-06-30 23:13:40|521.82|519.02|521.82|519.02|521.82|519.02|521.82|519.02|0
1656630840000|2022-06-30 23:14:00|521.73|518.93|521.34|518.54|521.73|518.93|521.34|518.54|0
1656630850000|2022-06-30 23:14:10|521.24|518.44|521.24|518.44|521.24|518.44|521.24|518.44|0
1656630870000|2022-06-30 23:14:30|521.34|518.54|521.24|518.44|521.34|518.54|521.24|518.44|0
1656630880000|2022-06-30 23:14:40|521.43|518.63|521.53|518.73|521.53|518.73|521.43|518.63|0
1656630890000|2022-06-30 23:14:50|521.82|519.02|521.82|519.02|521.82|519.02|521.82|519.02|0
1656630900000|2022-06-30 23:15:00|521.92|519.12|521.63|518.83|521.92|519.12|521.63|518.83|0
1656630910000|2022-06-30 23:15:10|521.53|518.73|521.43|518.63|521.53|518.73|521.43|518.63|0
1656630930000|2022-06-30 23:15:30|521.53|518.73|521.53|518.73|521.53|518.73|521.53|518.73|0
1656630940000|2022-06-30 23:15:40|521.63|518.83|521.63|518.83|521.63|518.83|521.63|518.83|0
1656630960000|2022-06-30 23:16:00|521.82|519.02|521.82|519.02|521.82|519.02|521.73|518.93|0
1656630980000|2022-06-30 23:16:20|521.92|519.12|521.53|518.73|522.01|519.21|521.53|518.73|0
1656631010000|2022-06-30 23:16:50|521.62|518.82|521.62|518.82|521.62|518.82|521.62|518.82|0
1656631020000|2022-06-30 23:17:00|521.73|518.93|521.92|519.12|521.92|519.12|521.73|518.93|0
1656631030000|2022-06-30 23:17:10|521.82|519.02|521.73|518.93|521.82|519.02|521.73|518.93|0
1656631040000|2022-06-30 23:17:20|521.92|519.12|521.82|519.02|521.92|519.12|521.82|519.02|0
1656631060000|2022-06-30 23:17:40|522.01|519.21|522.01|519.21|522.01|519.21|522.01|519.21|0
1656631070000|2022-06-30 23:17:50|521.82|519.02|521.82|519.02|521.92|519.12|521.82|519.02|0
1656631080000|2022-06-30 23:18:00|521.92|519.12|521.92|519.12|521.92|519.12|521.92|519.12|0
1656631090000|2022-06-30 23:18:10|522.11|519.31|522.31|519.51|522.4|519.6|522.11|519.31|0
1656631100000|2022-06-30 23:18:20|522.21|519.41|522.01|519.21|522.4|519.6|522.01|519.21|0
1656631110000|2022-06-30 23:18:30|522.11|519.31|522.21|519.41|522.21|519.41|522.11|519.31|0
1656631120000|2022-06-30 23:18:40|522.31|519.51|522.31|519.51|522.31|519.51|522.31|519.51|0
1656631130000|2022-06-30 23:18:50|522.4|519.6|522.4|519.6|522.4|519.6|522.4|519.6|0
1656631150000|2022-06-30 23:19:10|522.21|519.41|522.31|519.51|522.31|519.51|522.21|519.41|0
1656631160000|2022-06-30 23:19:20|522.11|519.31|522.01|519.21|522.11|519.31|521.82|519.02|0
1656631170000|2022-06-30 23:19:30|522.11|519.31|522.21|519.41|522.21|519.41|522.11|519.31|0
1656631180000|2022-06-30 23:19:40|522.4|519.6|522.4|519.6|522.4|519.6|522.4|519.6|0
1656631190000|2022-06-30 23:19:50|522.59|519.79|522.59|519.79|522.59|519.79|522.59|519.79|0
1656631200000|2022-06-30 23:20:00|522.98|520.18|522.59|519.79|522.98|520.18|522.59|519.79|0
1656631210000|2022-06-30 23:20:10|522.69|519.89|522.69|519.89|522.69|519.89|522.59|519.79|0
1656631220000|2022-06-30 23:20:20|522.79|519.99|522.89|520.09|522.89|520.09|522.79|519.99|0
1656631230000|2022-06-30 23:20:30|523.17|520.37|523.76|520.96|523.76|520.96|523.17|520.37|0
1656631240000|2022-06-30 23:20:40|523.66|520.86|523.76|520.96|523.76|520.96|523.66|520.86|0
1656631250000|2022-06-30 23:20:50|523.56|520.76|523.37|520.57|523.76|520.96|523.37|520.57|0
1656631260000|2022-06-30 23:21:00|523.47|520.67|523.76|520.96|523.76|520.96|523.47|520.67|0
1656631270000|2022-06-30 23:21:10|523.66|520.86|523.66|520.86|523.76|520.96|523.66|520.86|0
1656631280000|2022-06-30 23:21:20|523.56|520.76|523.56|520.76|523.66|520.86|523.56|520.76|0
1656631290000|2022-06-30 23:21:30|523.37|520.57|523.56|520.76|523.56|520.76|523.37|520.57|0
1656631320000|2022-06-30 23:22:00|523.37|520.57|523.17|520.37|523.37|520.57|523.17|520.37|0
1656631330000|2022-06-30 23:22:10|522.98|520.18|522.98|520.18|522.98|520.18|522.98|520.18|0
1656631340000|2022-06-30 23:22:20|522.69|519.89|522.79|519.99|522.79|519.99|522.69|519.89|0
1656631350000|2022-06-30 23:22:30|522.59|519.79|522.59|519.79|522.59|519.79|522.5|519.7|0
1656631360000|2022-06-30 23:22:40|522.79|519.99|522.69|519.89|522.79|519.99|522.69|519.89|0
1656631370000|2022-06-30 23:22:50|522.59|519.79|522.59|519.79|522.59|519.79|522.59|519.79|0
1656631380000|2022-06-30 23:23:00|522.69|519.89|522.69|519.89|522.69|519.89|522.59|519.79|0
1656631390000|2022-06-30 23:23:10|522.79|519.99|522.98|520.18|522.98|520.18|522.79|519.99|0
1656631400000|2022-06-30 23:23:20|522.89|520.09|522.69|519.89|522.89|520.09|522.69|519.89|0
1656631420000|2022-06-30 23:23:40|522.59|519.79|522.69|519.89|522.69|519.89|522.59|519.79|0
1656631430000|2022-06-30 23:23:50|522.59|519.79|522.4|519.6|522.59|519.79|522.4|519.6|0
1656631440000|2022-06-30 23:24:00|522.11|519.31|521.62|518.82|522.11|519.31|521.62|518.82|0
1656631480000|2022-06-30 23:24:40|521.82|519.02|521.62|518.82|521.82|519.02|521.62|518.82|0
1656631490000|2022-06-30 23:24:50|521.43|518.63|521.43|518.63|521.43|518.63|521.43|518.63|0
1656631500000|2022-06-30 23:25:00|521.23|518.43|521.04|518.24|521.23|518.43|520.95|518.15|0
1656631510000|2022-06-30 23:25:10|520.85|518.05|520.46|517.66|520.85|518.05|520.46|517.66|0
1656631520000|2022-06-30 23:25:20|520.27|517.47|519.88|517.08|520.46|517.66|519.88|517.08|0
1656631530000|2022-06-30 23:25:30|519.69|516.89|519.69|516.89|519.79|516.99|519.69|516.89|0
1656631540000|2022-06-30 23:25:40|519.59|516.79|519.49|516.69|519.69|516.89|519.3|516.5|0
1656631550000|2022-06-30 23:25:50|519.4|516.6|519.21|516.41|519.4|516.6|519.21|516.41|0
1656631560000|2022-06-30 23:26:00|519.4|516.6|519.4|516.6|519.59|516.79|519.4|516.6|0
1656631570000|2022-06-30 23:26:10|519.3|516.5|518.33|515.53|519.3|516.5|518.33|515.53|0
1656631580000|2022-06-30 23:26:20|518.63|515.83|518.33|515.53|518.63|515.83|518.33|515.53|0
1656631590000|2022-06-30 23:26:30|518.24|515.44|518.14|515.34|518.53|515.73|518.14|515.34|0
1656631600000|2022-06-30 23:26:40|518.24|515.44|518.14|515.34|518.24|515.44|518.14|515.34|0
1656631610000|2022-06-30 23:26:50|517.95|515.15|518.14|515.34|518.14|515.34|517.95|515.15|0
1656631620000|2022-06-30 23:27:00|517.95|515.15|517.95|515.15|517.95|515.15|517.75|514.95|0
1656631630000|2022-06-30 23:27:10|518.05|515.25|518.14|515.34|518.14|515.34|517.95|515.15|0
1656631640000|2022-06-30 23:27:20|518.24|515.44|518.53|515.73|518.53|515.73|518.24|515.44|0
1656631650000|2022-06-30 23:27:30|518.43|515.63|518.24|515.44|518.43|515.63|518.24|515.44|0
1656631660000|2022-06-30 23:27:40|518.33|515.53|518.53|515.73|518.53|515.73|518.33|515.53|0
1656631670000|2022-06-30 23:27:50|518.33|515.53|518.33|515.53|518.33|515.53|518.33|515.53|0
1656631680000|2022-06-30 23:28:00|518.43|515.63|518.43|515.63|518.43|515.63|518.43|515.63|0
1656631690000|2022-06-30 23:28:10|518.53|515.73|518.53|515.73|518.53|515.73|518.53|515.73|0
1656631700000|2022-06-30 23:28:20|518.43|515.63|518.53|515.73|518.53|515.73|518.43|515.63|0
1656631710000|2022-06-30 23:28:30|518.63|515.83|518.53|515.73|518.63|515.83|518.53|515.73|0
1656631720000|2022-06-30 23:28:40|518.14|515.34|518.24|515.44|518.24|515.44|517.95|515.15|0
1656631730000|2022-06-30 23:28:50|518.14|515.34|517.85|515.05|518.14|515.34|517.85|515.05|0
1656631740000|2022-06-30 23:29:00|517.75|514.95|517.75|514.95|517.85|515.05|517.75|514.95|0
1656631750000|2022-06-30 23:29:10|517.66|514.86|517.75|514.95|517.75|514.95|517.56|514.76|0
1656631780000|2022-06-30 23:29:40|517.85|515.05|517.75|514.95|517.95|515.15|517.75|514.95|0
1656631790000|2022-06-30 23:29:50|517.37|514.57|516.98|514.18|517.37|514.57|516.98|514.18|0
1656631800000|2022-06-30 23:30:00|517.17|514.37|517.17|514.37|517.66|514.86|517.17|514.37|0
1656631810000|2022-06-30 23:30:10|517.27|514.47|517.17|514.37|517.27|514.47|516.98|514.18|0
1656631820000|2022-06-30 23:30:20|516.98|514.18|516.98|514.18|517.17|514.37|516.98|514.18|0
1656631830000|2022-06-30 23:30:30|517.27|514.47|517.37|514.57|517.37|514.57|517.17|514.37|0
1656631840000|2022-06-30 23:30:40|517.27|514.47|517.37|514.57|517.37|514.57|517.27|514.47|0
1656631850000|2022-06-30 23:30:50|517.27|514.47|517.17|514.37|517.27|514.47|517.17|514.37|0
1656631860000|2022-06-30 23:31:00|517.27|514.47|516.59|513.79|517.27|514.47|516.59|513.79|0
1656631870000|2022-06-30 23:31:10|516.98|514.18|516.98|514.18|516.98|514.18|516.98|514.18|0
1656631880000|2022-06-30 23:31:20|517.17|514.37|517.37|514.57|517.37|514.57|517.17|514.37|0
1656631890000|2022-06-30 23:31:30|517.56|514.76|517.56|514.76|517.56|514.76|517.56|514.76|0
1656631910000|2022-06-30 23:31:50|517.75|514.95|517.75|514.95|517.94|515.14|517.75|514.95|0
1656631920000|2022-06-30 23:32:00|517.85|515.05|517.85|515.05|517.94|515.14|517.85|515.05|0
1656631930000|2022-06-30 23:32:10|517.75|514.95|517.56|514.76|517.75|514.95|517.56|514.76|0
1656631940000|2022-06-30 23:32:20|517.75|514.95|517.75|514.95|517.75|514.95|517.75|514.95|0
1656631950000|2022-06-30 23:32:30|517.94|515.14|517.94|515.14|517.94|515.14|517.75|514.95|0
1656631960000|2022-06-30 23:32:40|518.14|515.34|518.14|515.34|518.14|515.34|518.04|515.24|0
1656631970000|2022-06-30 23:32:50|518.33|515.53|518.14|515.34|518.33|515.53|518.04|515.24|0
1656631980000|2022-06-30 23:33:00|518.24|515.44|517.94|515.14|518.33|515.53|517.94|515.14|0
1656631990000|2022-06-30 23:33:10|517.85|515.05|518.14|515.34|518.14|515.34|517.85|515.05|0
1656632000000|2022-06-30 23:33:20|518.04|515.24|518.14|515.34|518.33|515.53|518.04|515.24|0
1656632010000|2022-06-30 23:33:30|518.04|515.24|518.04|515.24|518.04|515.24|518.04|515.24|0
1656632020000|2022-06-30 23:33:40|517.94|515.14|517.94|515.14|517.94|515.14|517.94|515.14|0
1656632030000|2022-06-30 23:33:50|517.85|515.05|517.75|514.95|517.85|515.05|517.56|514.76|0
1656632040000|2022-06-30 23:34:00|517.66|514.86|517.66|514.86|517.75|514.95|517.56|514.76|0
1656632050000|2022-06-30 23:34:10|517.56|514.76|517.66|514.86|517.66|514.86|517.56|514.76|0
1656632060000|2022-06-30 23:34:20|517.85|515.05|517.94|515.14|517.94|515.14|517.85|515.05|0
1656632070000|2022-06-30 23:34:30|518.14|515.34|518.52|515.72|518.52|515.72|518.14|515.34|0
1656632080000|2022-06-30 23:34:40|518.62|515.82|518.72|515.92|518.72|515.92|518.52|515.72|0
1656632090000|2022-06-30 23:34:50|518.52|515.72|518.72|515.92|518.72|515.92|518.52|515.72|0
1656632110000|2022-06-30 23:35:10|518.62|515.82|518.14|515.34|518.62|515.82|518.14|515.34|0
1656632120000|2022-06-30 23:35:20|518.04|515.24|517.94|515.14|518.14|515.34|517.94|515.14|0
1656632130000|2022-06-30 23:35:30|518.14|515.34|518.14|515.34|518.14|515.34|518.14|515.34|0
1656632140000|2022-06-30 23:35:40|517.94|515.14|518.04|515.24|518.04|515.24|517.94|515.14|0
1656632150000|2022-06-30 23:35:50|518.14|515.34|518.14|515.34|518.14|515.34|517.94|515.14|0
1656632160000|2022-06-30 23:36:00|518.33|515.53|518.24|515.44|518.33|515.53|518.24|515.44|0
1656632170000|2022-06-30 23:36:10|518.04|515.24|518.04|515.24|518.04|515.24|518.04|515.24|0
1656632180000|2022-06-30 23:36:20|518.14|515.34|518.04|515.24|518.14|515.34|518.04|515.24|0
1656632200000|2022-06-30 23:36:40|518.14|515.34|518.14|515.34|518.14|515.34|518.04|515.24|0
1656632210000|2022-06-30 23:36:50|518.33|515.53|518.33|515.53|518.33|515.53|518.33|515.53|0
1656632220000|2022-06-30 23:37:00|518.24|515.44|518.33|515.53|518.33|515.53|518.24|515.44|0
1656632230000|2022-06-30 23:37:10|518.43|515.63|518.62|515.82|518.62|515.82|518.43|515.63|0
1656632240000|2022-06-30 23:37:20|518.72|515.92|518.72|515.92|518.72|515.92|518.52|515.72|0
1656632260000|2022-06-30 23:37:40|518.82|516.02|519.01|516.21|519.01|516.21|518.82|516.02|0
1656632270000|2022-06-30 23:37:50|519.1|516.3|518.91|516.11|519.1|516.3|518.82|516.02|0
1656632280000|2022-06-30 23:38:00|518.62|515.82|518.33|515.53|518.62|515.82|518.33|515.53|0
1656632290000|2022-06-30 23:38:10|518.14|515.34|518.24|515.44|518.24|515.44|518.14|515.34|0
1656632310000|2022-06-30 23:38:30|518.33|515.53|518.14|515.34|518.33|515.53|518.14|515.34|0
1656632330000|2022-06-30 23:38:50|518.33|515.53|518.33|515.53|518.33|515.53|518.24|515.44|0
1656632340000|2022-06-30 23:39:00|518.43|515.63|518.43|515.63|518.52|515.72|518.43|515.63|0
1656632350000|2022-06-30 23:39:10|518.52|515.72|518.52|515.72|518.52|515.72|518.52|515.72|0
1656632360000|2022-06-30 23:39:20|518.43|515.63|518.33|515.53|518.43|515.63|518.33|515.53|0
1656632370000|2022-06-30 23:39:30|518.24|515.44|518.24|515.44|518.24|515.44|518.24|515.44|0
1656632380000|2022-06-30 23:39:40|518.33|515.53|518.43|515.63|518.43|515.63|518.33|515.53|0
1656632390000|2022-06-30 23:39:50|518.33|515.53|518.33|515.53|518.33|515.53|518.33|515.53|0
1656632400000|2022-06-30 23:40:00|518.43|515.63|518.14|515.34|518.43|515.63|518.14|515.34|0
1656632410000|2022-06-30 23:40:10|517.94|515.14|517.94|515.14|517.94|515.14|517.94|515.14|0
1656632420000|2022-06-30 23:40:20|517.75|514.95|517.75|514.95|517.75|514.95|517.75|514.95|0
1656632430000|2022-06-30 23:40:30|517.66|514.86|517.75|514.95|517.75|514.95|517.66|514.86|0
1656632440000|2022-06-30 23:40:40|517.94|515.14|517.75|514.95|517.94|515.14|517.75|514.95|0
1656632450000|2022-06-30 23:40:50|517.94|515.14|517.94|515.14|517.94|515.14|517.75|514.95|0
1656632460000|2022-06-30 23:41:00|517.75|514.95|517.56|514.76|517.75|514.95|517.56|514.76|0
1656632470000|2022-06-30 23:41:10|517.46|514.66|517.56|514.76|517.56|514.76|517.36|514.56|0
1656632480000|2022-06-30 23:41:20|517.66|514.86|517.75|514.95|517.75|514.95|517.66|514.86|0
1656632490000|2022-06-30 23:41:30|517.85|515.05|517.94|515.14|517.94|515.14|517.85|515.05|0
1656632520000|2022-06-30 23:42:00|518.04|515.24|518.13|515.33|518.13|515.33|518.04|515.24|0
1656632530000|2022-06-30 23:42:10|518.33|515.53|518.33|515.53|518.33|515.53|518.33|515.53|0
1656632540000|2022-06-30 23:42:20|517.56|514.76|516.78|513.98|517.56|514.76|516.78|513.98|0
1656632550000|2022-06-30 23:42:30|516.59|513.79|516.69|513.89|516.98|514.18|516.59|513.79|0
1656632560000|2022-06-30 23:42:40|516.59|513.79|516.78|513.98|516.78|513.98|516.59|513.79|0
1656632570000|2022-06-30 23:42:50|516.59|513.79|516.78|513.98|516.78|513.98|516.59|513.79|0
1656632580000|2022-06-30 23:43:00|516.98|514.18|517.17|514.37|517.17|514.37|516.98|514.18|0
1656632590000|2022-06-30 23:43:10|517.36|514.56|517.36|514.56|517.36|514.56|517.17|514.37|0
1656632600000|2022-06-30 23:43:20|517.27|514.47|517.17|514.37|517.27|514.47|517.17|514.37|0
1656632610000|2022-06-30 23:43:30|517.08|514.28|517.36|514.56|517.36|514.56|517.08|514.28|0
1656632620000|2022-06-30 23:43:40|517.46|514.66|517.27|514.47|517.46|514.66|517.27|514.47|0
1656632630000|2022-06-30 23:43:50|517.36|514.56|517.17|514.37|517.36|514.56|517.17|514.37|0
1656632650000|2022-06-30 23:44:10|517.27|514.47|517.27|514.47|517.27|514.47|517.17|514.37|0
1656632660000|2022-06-30 23:44:20|517.36|514.56|517.36|514.56|517.36|514.56|517.27|514.47|0
1656632680000|2022-06-30 23:44:40|517.55|514.75|517.65|514.85|517.65|514.85|517.55|514.75|0
1656632690000|2022-06-30 23:44:50|517.94|515.14|517.94|515.14|517.94|515.14|517.85|515.05|0
1656632700000|2022-06-30 23:45:00|518.13|515.33|518.33|515.53|518.33|515.53|518.04|515.24|0
1656632710000|2022-06-30 23:45:10|518.62|515.82|518.52|515.72|518.91|516.11|518.52|515.72|0
1656632720000|2022-06-30 23:45:20|517.94|515.14|518.04|515.24|518.13|515.33|517.94|515.14|0
1656632730000|2022-06-30 23:45:30|518.13|515.33|518.04|515.24|518.23|515.43|518.04|515.24|0
1656632740000|2022-06-30 23:45:40|517.94|515.14|517.17|514.37|517.94|515.14|517.17|514.37|0
1656632750000|2022-06-30 23:45:50|517.36|514.56|517.36|514.56|517.36|514.56|517.27|514.47|0
1656632760000|2022-06-30 23:46:00|517.17|514.37|517.55|514.75|517.55|514.75|517.17|514.37|0
1656632770000|2022-06-30 23:46:10|517.75|514.95|517.65|514.85|517.75|514.95|517.65|514.85|0
1656632780000|2022-06-30 23:46:20|517.46|514.66|517.27|514.47|517.46|514.66|517.27|514.47|0
1656632790000|2022-06-30 23:46:30|517.17|514.37|517.17|514.37|517.27|514.47|517.17|514.37|0
1656632800000|2022-06-30 23:46:40|517.08|514.28|517.08|514.28|517.17|514.37|517.08|514.28|0
1656632810000|2022-06-30 23:46:50|517.27|514.47|516.78|513.98|517.27|514.47|516.78|513.98|0
1656632820000|2022-06-30 23:47:00|516.4|513.6|516.01|513.21|516.5|513.7|516.01|513.21|0
1656632830000|2022-06-30 23:47:10|516.2|513.4|516.59|513.79|516.69|513.89|516.2|513.4|0
1656632840000|2022-06-30 23:47:20|516.78|513.98|516.88|514.08|516.97|514.17|516.78|513.98|0
1656632850000|2022-06-30 23:47:30|516.97|514.17|516.59|513.79|516.97|514.17|516.59|513.79|0
1656632860000|2022-06-30 23:47:40|516.5|513.7|516.5|513.7|516.59|513.79|516.5|513.7|0
1656632870000|2022-06-30 23:47:50|516.4|513.6|516.2|513.4|516.5|513.7|516.2|513.4|0
1656632880000|2022-06-30 23:48:00|516.3|513.5|516.4|513.6|516.4|513.6|516.3|513.5|0
1656632890000|2022-06-30 23:48:10|516.3|513.5|516.3|513.5|516.3|513.5|516.3|513.5|0
1656632900000|2022-06-30 23:48:20|516.4|513.6|516.2|513.4|516.4|513.6|516.2|513.4|0
1656632910000|2022-06-30 23:48:30|516.3|513.5|516.3|513.5|516.3|513.5|516.3|513.5|0
1656632930000|2022-06-30 23:48:50|516.5|513.7|516.78|513.98|516.78|513.98|516.5|513.7|0
1656632940000|2022-06-30 23:49:00|516.69|513.89|516.59|513.79|516.69|513.89|516.59|513.79|0
1656632950000|2022-06-30 23:49:10|516.5|513.7|516.59|513.79|516.59|513.79|516.5|513.7|0
1656632960000|2022-06-30 23:49:20|516.69|513.89|516.4|513.6|516.69|513.89|516.4|513.6|0
1656632970000|2022-06-30 23:49:30|516.3|513.5|516.5|513.7|516.5|513.7|516.3|513.5|0
1656632990000|2022-06-30 23:49:50|516.59|513.79|516.5|513.7|516.69|513.89|516.5|513.7|0
1656633000000|2022-06-30 23:50:00|516.4|513.6|515.62|512.82|516.4|513.6|515.62|512.82|0
1656633010000|2022-06-30 23:50:10|515.24|512.44|515.43|512.63|515.62|512.82|515.24|512.44|0
1656633020000|2022-06-30 23:50:20|515.24|512.44|514.85|512.05|515.24|512.44|514.85|512.05|0
1656633030000|2022-06-30 23:50:30|514.66|511.86|514.47|511.67|514.66|511.86|514.47|511.67|0
1656633040000|2022-06-30 23:50:40|514.66|511.86|514.08|511.28|514.66|511.86|514.08|511.28|0
1656633050000|2022-06-30 23:50:50|514.18|511.38|514.57|511.77|514.57|511.77|514.18|511.38|0
1656633060000|2022-06-30 23:51:00|514.28|511.48|514.47|511.67|514.47|511.67|514.28|511.48|0
1656633070000|2022-06-30 23:51:10|514.38|511.58|514.28|511.48|514.47|511.67|514.28|511.48|0
1656633080000|2022-06-30 23:51:20|514.18|511.38|514.38|511.58|514.38|511.58|514.08|511.28|0
1656633090000|2022-06-30 23:51:30|514.47|511.67|514.47|511.67|514.47|511.67|514.38|511.58|0
1656633100000|2022-06-30 23:51:40|514.28|511.48|514.28|511.48|514.28|511.48|514.28|511.48|0
1656633120000|2022-06-30 23:52:00|514.08|511.28|514.08|511.28|514.08|511.28|514.08|511.28|0
1656633130000|2022-06-30 23:52:10|513.89|511.09|513.89|511.09|513.89|511.09|513.8|511|0
1656633140000|2022-06-30 23:52:20|513.99|511.19|513.99|511.19|514.08|511.28|513.99|511.19|0
1656633150000|2022-06-30 23:52:30|514.08|511.28|513.89|511.09|514.08|511.28|513.8|511|0
1656633160000|2022-06-30 23:52:40|513.7|510.9|514.08|511.28|514.28|511.48|513.7|510.9|0
1656633170000|2022-06-30 23:52:50|514.18|511.38|514.08|511.28|514.28|511.48|514.08|511.28|0
1656633180000|2022-06-30 23:53:00|514.28|511.48|514.18|511.38|514.28|511.48|514.18|511.38|0
1656633190000|2022-06-30 23:53:10|514.47|511.67|514.28|511.48|514.47|511.67|514.28|511.48|0
1656633200000|2022-06-30 23:53:20|514.38|511.58|514.47|511.67|514.47|511.67|514.38|511.58|0
1656633210000|2022-06-30 23:53:30|514.38|511.58|514.38|511.58|514.47|511.67|514.38|511.58|0
1656633220000|2022-06-30 23:53:40|514.08|511.28|513.51|510.71|514.08|511.28|513.51|510.71|0
1656633230000|2022-06-30 23:53:50|513.31|510.51|512.93|510.13|513.31|510.51|512.93|510.13|0
1656633240000|2022-06-30 23:54:00|513.12|510.32|512.93|510.13|513.31|510.51|512.93|510.13|0
1656633250000|2022-06-30 23:54:10|513.03|510.23|512.93|510.13|513.03|510.23|512.84|510.04|0
1656633260000|2022-06-30 23:54:20|513.03|510.23|512.93|510.13|513.12|510.32|512.93|510.13|0
1656633270000|2022-06-30 23:54:30|513.12|510.32|513.51|510.71|513.51|510.71|513.12|510.32|0
1656633280000|2022-06-30 23:54:40|513.12|510.32|513.22|510.42|513.22|510.42|512.93|510.13|0
1656633290000|2022-06-30 23:54:50|513.31|510.51|513.31|510.51|513.31|510.51|513.31|510.51|0
1656633300000|2022-06-30 23:55:00|513.12|510.32|512.74|509.94|513.12|510.32|512.74|509.94|0
1656633310000|2022-06-30 23:55:10|512.93|510.13|512.93|510.13|512.93|510.13|512.93|510.13|0
1656633320000|2022-06-30 23:55:20|512.74|509.94|512.54|509.74|512.74|509.94|512.54|509.74|0
1656633330000|2022-06-30 23:55:30|512.35|509.55|512.07|509.27|512.35|509.55|512.07|509.27|0
1656633340000|2022-06-30 23:55:40|511.97|509.17|512.35|509.55|512.35|509.55|511.97|509.17|0
1656633350000|2022-06-30 23:55:50|512.54|509.74|512.45|509.65|512.54|509.74|512.35|509.55|0
1656633360000|2022-06-30 23:56:00|512.54|509.74|512.45|509.65|512.54|509.74|512.45|509.65|0
1656633370000|2022-06-30 23:56:10|512.35|509.55|512.45|509.65|512.45|509.65|512.35|509.55|0
1656633380000|2022-06-30 23:56:20|512.35|509.55|512.35|509.55|512.35|509.55|512.16|509.36|0
1656633390000|2022-06-30 23:56:30|512.16|509.36|512.16|509.36|512.16|509.36|512.16|509.36|0
1656633400000|2022-06-30 23:56:40|511.97|509.17|512.16|509.36|512.16|509.36|511.97|509.17|0
1656633410000|2022-06-30 23:56:50|512.35|509.55|512.35|509.55|512.35|509.55|512.35|509.55|0
1656633420000|2022-06-30 23:57:00|512.07|509.27|512.07|509.27|512.07|509.27|512.07|509.27|0
1656633430000|2022-06-30 23:57:10|512.26|509.46|512.16|509.36|512.26|509.46|512.16|509.36|0
1656633440000|2022-06-30 23:57:20|511.97|509.17|512.07|509.27|512.07|509.27|511.97|509.17|0
1656633450000|2022-06-30 23:57:30|512.16|509.36|511.97|509.17|512.16|509.36|511.97|509.17|0
1656633460000|2022-06-30 23:57:40|512.07|509.27|511.97|509.17|512.07|509.27|511.97|509.17|0
1656633480000|2022-06-30 23:58:00|512.16|509.36|512.64|509.84|512.64|509.84|512.16|509.36|0
1656633490000|2022-06-30 23:58:10|512.74|509.94|512.54|509.74|512.74|509.94|512.54|509.74|0
1656633500000|2022-06-30 23:58:20|512.35|509.55|512.54|509.74|512.54|509.74|512.35|509.55|0
1656633510000|2022-06-30 23:58:30|512.45|509.65|512.54|509.74|512.54|509.74|512.45|509.65|0
1656633520000|2022-06-30 23:58:40|512.45|509.65|512.54|509.74|512.54|509.74|512.35|509.55|0
1656633540000|2022-06-30 23:59:00|512.64|509.84|512.64|509.84|512.64|509.84|512.64|509.84|0
1656633550000|2022-06-30 23:59:10|512.54|509.74|512.35|509.55|512.54|509.74|512.35|509.55|0
1656633560000|2022-06-30 23:59:20|512.45|509.65|512.45|509.65|512.45|509.65|512.35|509.55|0
1656633570000|2022-06-30 23:59:30|512.54|509.74|512.74|509.94|512.74|509.94|512.54|509.74|0
1656633590000|2022-06-30 23:59:50|512.64|509.84|512.74|509.94|512.74|509.94|512.54|509.74|0
1656633600000|2022-07-01 00:00:00|512.16|509.36|512.54|509.74|512.74|509.94|511.58|508.78|0
1656633610000|2022-07-01 00:00:10|512.74|509.94|512.74|509.94|512.74|509.94|512.45|509.65|0
1656633620000|2022-07-01 00:00:20|512.35|509.55|512.54|509.74|512.54|509.74|512.16|509.36|0
1656633630000|2022-07-01 00:00:30|512.35|509.55|512.45|509.65|512.45|509.65|512.26|509.46|0
1656633640000|2022-07-01 00:00:40|512.74|509.94|512.54|509.74|512.74|509.94|512.54|509.74|0
1656633650000|2022-07-01 00:00:50|512.74|509.94|512.83|510.03|512.93|510.13|512.74|509.94|0
1656633660000|2022-07-01 00:01:00|512.93|510.13|512.64|509.84|512.93|510.13|512.54|509.74|0
1656633670000|2022-07-01 00:01:10|512.54|509.74|512.54|509.74|512.64|509.84|512.54|509.74|0
1656633680000|2022-07-01 00:01:20|512.73|509.93|512.64|509.84|512.73|509.93|512.64|509.84|0
1656633690000|2022-07-01 00:01:30|512.93|510.13|512.93|510.13|512.93|510.13|512.64|509.84|0
1656633700000|2022-07-01 00:01:40|513.41|510.61|512.54|509.74|513.41|510.61|512.54|509.74|0
1656633710000|2022-07-01 00:01:50|511.97|509.17|511.97|509.17|511.97|509.17|511.97|509.17|0
1656633720000|2022-07-01 00:02:00|511.77|508.97|511.77|508.97|511.77|508.97|511.58|508.78|0
1656633730000|2022-07-01 00:02:10|511.39|508.59|511.58|508.78|511.58|508.78|511.2|508.4|0
1656633740000|2022-07-01 00:02:20|511.2|508.4|511.39|508.59|511.39|508.59|510.72|507.92|0
1656633750000|2022-07-01 00:02:30|511.11|508.31|511.01|508.21|511.2|508.4|511.01|508.21|0
1656633760000|2022-07-01 00:02:40|510.91|508.11|511.39|508.59|511.39|508.59|510.91|508.11|0
1656633770000|2022-07-01 00:02:50|511.58|508.78|511.39|508.59|511.58|508.78|511.39|508.59|0
1656633780000|2022-07-01 00:03:00|511.2|508.4|511.11|508.31|511.39|508.59|511.11|508.31|0
1656633790000|2022-07-01 00:03:10|511.39|508.59|511.2|508.4|511.39|508.59|511.2|508.4|0
1656633800000|2022-07-01 00:03:20|511.01|508.21|510.81|508.01|511.01|508.21|510.81|508.01|0
1656633810000|2022-07-01 00:03:30|510.91|508.11|511.01|508.21|511.01|508.21|510.81|508.01|0
1656633820000|2022-07-01 00:03:40|511.11|508.31|511.3|508.5|511.3|508.5|511.11|508.31|0
1656633830000|2022-07-01 00:03:50|511.39|508.59|511.68|508.88|511.77|508.97|511.39|508.59|0
1656633840000|2022-07-01 00:04:00|511.77|508.97|511.39|508.59|511.77|508.97|511.39|508.59|0
1656633850000|2022-07-01 00:04:10|511.2|508.4|511.01|508.21|511.2|508.4|511.01|508.21|0
1656633860000|2022-07-01 00:04:20|511.2|508.4|511.2|508.4|511.2|508.4|511.2|508.4|0
1656633870000|2022-07-01 00:04:30|510.81|508.01|510.62|507.82|510.81|508.01|510.62|507.82|0
1656633880000|2022-07-01 00:04:40|510.81|508.01|510.81|508.01|510.81|508.01|510.62|507.82|0
1656633890000|2022-07-01 00:04:50|510.62|507.82|510.72|507.92|510.72|507.92|510.62|507.82|0
1656633900000|2022-07-01 00:05:00|510.81|508.01|510.81|508.01|511.01|508.21|510.62|507.82|0
1656633910000|2022-07-01 00:05:10|511.01|508.21|511.01|508.21|511.2|508.4|511.01|508.21|0
1656633920000|2022-07-01 00:05:20|511.2|508.4|511.77|508.97|511.77|508.97|511.2|508.4|0
1656633930000|2022-07-01 00:05:30|512.16|509.36|511.97|509.17|512.16|509.36|511.97|509.17|0
1656633940000|2022-07-01 00:05:40|511.77|508.97|511.58|508.78|511.77|508.97|511.39|508.59|0
1656633950000|2022-07-01 00:05:50|511.77|508.97|511.77|508.97|511.77|508.97|511.77|508.97|0
1656633960000|2022-07-01 00:06:00|511.68|508.88|512.35|509.55|512.35|509.55|511.58|508.78|0
1656633970000|2022-07-01 00:06:10|511.77|508.97|511.68|508.88|511.77|508.97|511.68|508.88|0
1656633980000|2022-07-01 00:06:20|511.97|509.17|511.97|509.17|512.06|509.26|511.77|508.97|0
1656633990000|2022-07-01 00:06:30|512.16|509.36|512.54|509.74|512.54|509.74|512.16|509.36|0
1656634000000|2022-07-01 00:06:40|512.35|509.55|512.16|509.36|512.35|509.55|512.16|509.36|0
1656634010000|2022-07-01 00:06:50|511.77|508.97|511.77|508.97|511.77|508.97|511.77|508.97|0
1656634020000|2022-07-01 00:07:00|511.58|508.78|511.3|508.5|511.58|508.78|511.3|508.5|0
1656634030000|2022-07-01 00:07:10|511.11|508.31|511.58|508.78|511.58|508.78|510.81|508.01|0
1656634040000|2022-07-01 00:07:20|511.77|508.97|511.58|508.78|511.77|508.97|511.58|508.78|0
1656634050000|2022-07-01 00:07:30|511.77|508.97|511.96|509.16|511.96|509.16|511.77|508.97|0
1656634060000|2022-07-01 00:07:40|511.68|508.88|512.06|509.26|512.16|509.36|511.58|508.78|0
1656634070000|2022-07-01 00:07:50|512.35|509.55|512.16|509.36|512.35|509.55|512.16|509.36|0
1656634080000|2022-07-01 00:08:00|511.96|509.16|511.87|509.07|512.16|509.36|511.77|508.97|0
1656634090000|2022-07-01 00:08:10|512.16|509.36|512.16|509.36|512.16|509.36|511.96|509.16|0
1656634100000|2022-07-01 00:08:20|511.96|509.16|512.26|509.46|512.26|509.46|511.96|509.16|0
1656634110000|2022-07-01 00:08:30|512.16|509.36|511.96|509.16|512.16|509.36|511.77|508.97|0
1656634120000|2022-07-01 00:08:40|512.16|509.36|512.54|509.74|512.54|509.74|512.16|509.36|0
1656634130000|2022-07-01 00:08:50|512.92|510.12|512.73|509.93|512.92|510.12|512.73|509.93|0
1656634140000|2022-07-01 00:09:00|512.83|510.03|512.92|510.12|512.92|510.12|512.83|510.03|0
1656634150000|2022-07-01 00:09:10|512.73|509.93|512.92|510.12|512.92|510.12|512.73|509.93|0
1656634160000|2022-07-01 00:09:20|512.83|510.03|512.92|510.12|513.02|510.22|512.73|509.93|0
1656634170000|2022-07-01 00:09:30|513.12|510.32|513.69|510.89|513.69|510.89|513.12|510.32|0
1656634180000|2022-07-01 00:09:40|513.31|510.51|513.31|510.51|513.5|510.7|513.12|510.32|0
1656634190000|2022-07-01 00:09:50|513.12|510.32|513.22|510.42|513.31|510.51|513.12|510.32|0
1656634200000|2022-07-01 00:10:00|512.92|510.12|513.12|510.32|513.12|510.32|512.73|509.93|0
1656634210000|2022-07-01 00:10:10|513.31|510.51|512.73|509.93|513.31|510.51|512.73|509.93|0
1656634220000|2022-07-01 00:10:20|512.92|510.12|512.92|510.12|512.92|510.12|512.92|510.12|0
1656634230000|2022-07-01 00:10:30|512.73|509.93|512.73|509.93|512.83|510.03|512.54|509.74|0
1656634240000|2022-07-01 00:10:40|512.64|509.84|512.35|509.55|512.64|509.84|512.35|509.55|0
1656634250000|2022-07-01 00:10:50|512.73|509.93|513.12|510.32|513.12|510.32|512.73|509.93|0
1656634260000|2022-07-01 00:11:00|512.83|510.03|512.92|510.12|512.92|510.12|512.83|510.03|0
1656634270000|2022-07-01 00:11:10|512.73|509.93|512.92|510.12|512.92|510.12|512.73|509.93|0
1656634280000|2022-07-01 00:11:20|512.73|509.93|512.73|509.93|512.73|509.93|512.73|509.93|0
1656634300000|2022-07-01 00:11:40|512.92|510.12|513.31|510.51|513.31|510.51|512.92|510.12|0
1656634310000|2022-07-01 00:11:50|513.5|510.7|513.31|510.51|513.5|510.7|513.31|510.51|0
1656634320000|2022-07-01 00:12:00|513.12|510.32|512.92|510.12|513.12|510.32|512.92|510.12|0
1656634330000|2022-07-01 00:12:10|512.73|509.93|512.92|510.12|512.92|510.12|512.73|509.93|0
1656634340000|2022-07-01 00:12:20|512.83|510.03|512.92|510.12|512.92|510.12|512.73|509.93|0
1656634350000|2022-07-01 00:12:30|513.02|510.22|513.31|510.51|513.31|510.51|513.02|510.22|0
1656634370000|2022-07-01 00:12:50|513.12|510.32|513.02|510.22|513.31|510.51|513.02|510.22|0
1656634380000|2022-07-01 00:13:00|512.92|510.12|512.73|509.93|513.12|510.32|512.73|509.93|0
1656634390000|2022-07-01 00:13:10|512.83|510.03|512.73|509.93|512.83|510.03|512.73|509.93|0
1656634400000|2022-07-01 00:13:20|512.92|510.12|512.92|510.12|512.92|510.12|512.92|510.12|0
1656634430000|2022-07-01 00:13:50|513.12|510.32|513.31|510.51|513.31|510.51|513.12|510.32|0
1656634440000|2022-07-01 00:14:00|513.12|510.32|513.12|510.32|513.12|510.32|513.12|510.32|0
1656634450000|2022-07-01 00:14:10|512.92|510.12|512.92|510.12|512.92|510.12|512.92|510.12|0
1656634460000|2022-07-01 00:14:20|513.11|510.31|513.21|510.41|513.21|510.41|513.11|510.31|0
1656634470000|2022-07-01 00:14:30|513.11|510.31|513.5|510.7|513.5|510.7|513.11|510.31|0
1656634480000|2022-07-01 00:14:40|513.31|510.51|513.11|510.31|513.31|510.51|513.11|510.31|0
1656634490000|2022-07-01 00:14:50|513.31|510.51|512.73|509.93|513.31|510.51|512.73|509.93|0
1656634500000|2022-07-01 00:15:00|512.92|510.12|512.73|509.93|512.92|510.12|512.73|509.93|0
1656634510000|2022-07-01 00:15:10|511.87|509.07|511.96|509.16|512.15|509.35|511.87|509.07|0
1656634520000|2022-07-01 00:15:20|512.54|509.74|511.96|509.16|512.73|509.93|511.96|509.16|0
1656634530000|2022-07-01 00:15:30|511.68|508.88|511.77|508.97|511.77|508.97|511.68|508.88|0
1656634540000|2022-07-01 00:15:40|512.06|509.26|512.83|510.03|512.83|510.03|512.06|509.26|0
1656634550000|2022-07-01 00:15:50|512.92|510.12|512.83|510.03|512.92|510.12|512.83|510.03|0
1656634560000|2022-07-01 00:16:00|513.21|510.41|513.11|510.31|513.21|510.41|513.11|510.31|0
1656634570000|2022-07-01 00:16:10|513.21|510.41|512.35|509.55|513.21|510.41|512.35|509.55|0
1656634580000|2022-07-01 00:16:20|512.15|509.35|511.96|509.16|512.15|509.35|511.96|509.16|0
1656634590000|2022-07-01 00:16:30|512.06|509.26|512.15|509.35|512.15|509.35|511.96|509.16|0
1656634600000|2022-07-01 00:16:40|512.06|509.26|512.06|509.26|512.06|509.26|512.06|509.26|0
1656634610000|2022-07-01 00:16:50|511.96|509.16|511|508.2|511.96|509.16|511|508.2|0
1656634620000|2022-07-01 00:17:00|511.29|508.49|511.19|508.39|511.29|508.49|511.19|508.39|0
1656634630000|2022-07-01 00:17:10|510.81|508.01|510.81|508.01|510.81|508.01|510.81|508.01|0
1656634640000|2022-07-01 00:17:20|511.19|508.39|511|508.2|511.39|508.59|511|508.2|0
1656634650000|2022-07-01 00:17:30|510.81|508.01|511.1|508.3|511.19|508.39|510.62|507.82|0
1656634660000|2022-07-01 00:17:40|511|508.2|511.19|508.39|511.19|508.39|510.91|508.11|0
1656634670000|2022-07-01 00:17:50|511.29|508.49|511.1|508.3|511.39|508.59|511.1|508.3|0
1656634680000|2022-07-01 00:18:00|511.19|508.39|510.91|508.11|511.19|508.39|510.81|508.01|0
1656634690000|2022-07-01 00:18:10|511|508.2|511.19|508.39|511.29|508.49|511|508.2|0
1656634700000|2022-07-01 00:18:20|511.1|508.3|511.19|508.39|511.19|508.39|511.1|508.3|0
1656634710000|2022-07-01 00:18:30|511.49|508.69|511.58|508.78|511.58|508.78|511.49|508.69|0
1656634720000|2022-07-01 00:18:40|511.29|508.49|511.39|508.59|511.39|508.59|511.29|508.49|0
1656634730000|2022-07-01 00:18:50|511.49|508.69|511.39|508.59|511.58|508.78|511.39|508.59|0
1656634740000|2022-07-01 00:19:00|511.58|508.78|510.72|507.92|511.58|508.78|510.72|507.92|0
1656634750000|2022-07-01 00:19:10|510.62|507.82|511|508.2|511|508.2|510.62|507.82|0
1656634760000|2022-07-01 00:19:20|510.62|507.82|511|508.2|511|508.2|510.62|507.82|0
1656634770000|2022-07-01 00:19:30|511.39|508.59|511.19|508.39|511.39|508.59|511.19|508.39|0
1656634780000|2022-07-01 00:19:40|510.72|507.92|510.81|508.01|510.81|508.01|510.62|507.82|0
1656634790000|2022-07-01 00:19:50|510.62|507.82|510.43|507.63|510.62|507.82|510.43|507.63|0
1656634800000|2022-07-01 00:20:00|510.53|507.73|510.62|507.82|510.62|507.82|510.53|507.73|0
1656634810000|2022-07-01 00:20:10|510.72|507.92|510.62|507.82|510.72|507.92|510.62|507.82|0
1656634820000|2022-07-01 00:20:20|510.53|507.73|510.43|507.63|510.62|507.82|510.43|507.63|0
1656634830000|2022-07-01 00:20:30|510.23|507.43|510.43|507.63|510.53|507.73|510.23|507.43|0
1656634840000|2022-07-01 00:20:40|510.33|507.53|510.23|507.43|510.33|507.53|509.95|507.15|0
1656634850000|2022-07-01 00:20:50|510.43|507.63|510.62|507.82|510.62|507.82|510.43|507.63|0
1656634860000|2022-07-01 00:21:00|510.43|507.63|510.72|507.92|510.72|507.92|510.43|507.63|0
1656634870000|2022-07-01 00:21:10|510.81|508.01|510.91|508.11|510.91|508.11|510.81|508.01|0
1656634880000|2022-07-01 00:21:20|511.19|508.39|511|508.2|511.19|508.39|510.91|508.11|0
1656634890000|2022-07-01 00:21:30|511.19|508.39|511.1|508.3|511.19|508.39|511.1|508.3|0
1656634900000|2022-07-01 00:21:40|511.38|508.58|511.38|508.58|511.58|508.78|511.38|508.58|0
1656634910000|2022-07-01 00:21:50|511.68|508.88|511.77|508.97|511.77|508.97|511.68|508.88|0
1656634920000|2022-07-01 00:22:00|511.58|508.78|511.19|508.39|511.58|508.78|511.19|508.39|0
1656634940000|2022-07-01 00:22:20|511.38|508.58|511.29|508.49|511.38|508.58|511.29|508.49|0
1656634950000|2022-07-01 00:22:30|511.19|508.39|511.77|508.97|511.77|508.97|511.19|508.39|0
1656634960000|2022-07-01 00:22:40|512.06|509.26|511.96|509.16|512.15|509.35|511.96|509.16|0
1656634970000|2022-07-01 00:22:50|512.15|509.35|512.25|509.45|512.25|509.45|512.15|509.35|0
1656634980000|2022-07-01 00:23:00|512.34|509.54|512.54|509.74|512.54|509.74|512.34|509.54|0
1656634990000|2022-07-01 00:23:10|512.34|509.54|512.25|509.45|512.34|509.54|512.25|509.45|0
1656635000000|2022-07-01 00:23:20|512.15|509.35|512.15|509.35|512.15|509.35|512.15|509.35|0
1656635010000|2022-07-01 00:23:30|512.34|509.54|512.34|509.54|512.54|509.74|512.34|509.54|0
1656635020000|2022-07-01 00:23:40|512.54|509.74|512.73|509.93|512.73|509.93|512.54|509.74|0
1656635030000|2022-07-01 00:23:50|512.64|509.84|512.73|509.93|512.73|509.93|512.54|509.74|0
1656635040000|2022-07-01 00:24:00|512.54|509.74|512.54|509.74|512.54|509.74|512.34|509.54|0
1656635050000|2022-07-01 00:24:10|512.73|509.93|512.92|510.12|512.92|510.12|512.73|509.93|0
1656635060000|2022-07-01 00:24:20|513.3|510.5|513.3|510.5|513.3|510.5|513.21|510.41|0
1656635070000|2022-07-01 00:24:30|513.11|510.31|513.3|510.5|513.3|510.5|513.02|510.22|0
1656635080000|2022-07-01 00:24:40|513.11|510.31|513.11|510.31|513.21|510.41|513.11|510.31|0
1656635090000|2022-07-01 00:24:50|513.3|510.5|513.11|510.31|513.3|510.5|513.11|510.31|0
1656635100000|2022-07-01 00:25:00|513.02|510.22|513.11|510.31|513.11|510.31|512.92|510.12|0
1656635110000|2022-07-01 00:25:10|513.21|510.41|513.3|510.5|513.3|510.5|513.21|510.41|0
1656635130000|2022-07-01 00:25:30|514.46|511.66|514.46|511.66|514.46|511.66|514.46|511.66|0
1656635140000|2022-07-01 00:25:40|514.07|511.27|514.37|511.57|514.46|511.66|514.07|511.27|0
1656635150000|2022-07-01 00:25:50|514.46|511.66|514.46|511.66|514.65|511.85|514.46|511.66|0
1656635160000|2022-07-01 00:26:00|514.65|511.85|514.56|511.76|514.75|511.95|514.56|511.76|0
1656635170000|2022-07-01 00:26:10|514.46|511.66|514.46|511.66|514.56|511.76|514.46|511.66|0
1656635180000|2022-07-01 00:26:20|514.36|511.56|514.07|511.27|514.46|511.66|514.07|511.27|0
1656635190000|2022-07-01 00:26:30|513.98|511.18|514.46|511.66|514.46|511.66|513.98|511.18|0
1656635200000|2022-07-01 00:26:40|514.65|511.85|514.84|512.04|514.84|512.04|514.65|511.85|0
1656635210000|2022-07-01 00:26:50|515.03|512.23|515.23|512.43|515.23|512.43|515.03|512.23|0
1656635220000|2022-07-01 00:27:00|515.42|512.62|515.42|512.62|515.42|512.62|515.42|512.62|0
1656635230000|2022-07-01 00:27:10|515.61|512.81|515.61|512.81|515.61|512.81|515.61|512.81|0
1656635240000|2022-07-01 00:27:20|515.42|512.62|515.03|512.23|515.42|512.62|515.03|512.23|0
1656635250000|2022-07-01 00:27:30|515.23|512.43|515.03|512.23|515.23|512.43|515.03|512.23|0
1656635260000|2022-07-01 00:27:40|514.94|512.14|514.65|511.85|514.94|512.14|514.65|511.85|0
1656635270000|2022-07-01 00:27:50|514.84|512.04|514.84|512.04|514.84|512.04|514.84|512.04|0
1656635280000|2022-07-01 00:28:00|514.65|511.85|514.65|511.85|514.65|511.85|514.46|511.66|0
1656635290000|2022-07-01 00:28:10|514.36|511.56|514.26|511.46|514.36|511.56|514.07|511.27|0
1656635300000|2022-07-01 00:28:20|514.17|511.37|514.56|511.76|514.56|511.76|514.17|511.37|0
1656635310000|2022-07-01 00:28:30|514.46|511.66|514.65|511.85|514.84|512.04|514.46|511.66|0
1656635320000|2022-07-01 00:28:40|514.56|511.76|514.56|511.76|514.56|511.76|514.56|511.76|0
1656635330000|2022-07-01 00:28:50|514.46|511.66|514.46|511.66|514.46|511.66|514.36|511.56|0
1656635340000|2022-07-01 00:29:00|514.36|511.56|514.56|511.76|514.65|511.85|514.36|511.56|0
1656635350000|2022-07-01 00:29:10|514.46|511.66|514.26|511.46|514.46|511.66|514.26|511.46|0
1656635360000|2022-07-01 00:29:20|514.07|511.27|513.88|511.08|514.07|511.27|513.79|510.99|0
1656635370000|2022-07-01 00:29:30|513.69|510.89|513.49|510.69|513.69|510.89|513.49|510.69|0
1656635380000|2022-07-01 00:29:40|513.11|510.31|513.49|510.69|513.49|510.69|513.11|510.31|0
1656635390000|2022-07-01 00:29:50|513.21|510.41|513.49|510.69|513.49|510.69|513.11|510.31|0
1656635400000|2022-07-01 00:30:00|513.59|510.79|513.88|511.08|513.88|511.08|513.59|510.79|0
1656635410000|2022-07-01 00:30:10|513.79|510.99|513.4|510.6|513.79|510.99|513.4|510.6|0
1656635420000|2022-07-01 00:30:20|513.3|510.5|513.21|510.41|513.3|510.5|513.21|510.41|0
1656635430000|2022-07-01 00:30:30|513.11|510.31|513.4|510.6|513.4|510.6|513.11|510.31|0
1656635440000|2022-07-01 00:30:40|513.59|510.79|513.88|511.08|513.88|511.08|513.59|510.79|0
1656635450000|2022-07-01 00:30:50|513.79|510.99|514.07|511.27|514.07|511.27|513.79|510.99|0
1656635460000|2022-07-01 00:31:00|513.98|511.18|513.21|510.41|513.98|511.18|513.21|510.41|0
1656635470000|2022-07-01 00:31:10|513.11|510.31|513.3|510.5|513.3|510.5|513.11|510.31|0
1656635480000|2022-07-01 00:31:20|513.21|510.41|513.21|510.41|513.21|510.41|513.11|510.31|0
1656635490000|2022-07-01 00:31:30|513.3|510.5|513.69|510.89|513.69|510.89|513.21|510.41|0
1656635500000|2022-07-01 00:31:40|513.79|510.99|513.79|510.99|513.79|510.99|513.69|510.89|0
1656635510000|2022-07-01 00:31:50|513.88|511.08|513.69|510.89|513.88|511.08|513.49|510.69|0
1656635520000|2022-07-01 00:32:00|513.59|510.79|514.17|511.37|514.17|511.37|513.59|510.79|0
1656635530000|2022-07-01 00:32:10|514.26|511.46|514.46|511.66|514.46|511.66|514.26|511.46|0
1656635540000|2022-07-01 00:32:20|514.07|511.27|514.26|511.46|514.26|511.46|514.07|511.27|0
1656635550000|2022-07-01 00:32:30|514.36|511.56|514.46|511.66|514.46|511.66|514.36|511.56|0
1656635560000|2022-07-01 00:32:40|514.65|511.85|514.84|512.04|514.84|512.04|514.65|511.85|0
1656635570000|2022-07-01 00:32:50|515.03|512.23|515.03|512.23|515.03|512.23|515.03|512.23|0
1656635580000|2022-07-01 00:33:00|515.23|512.43|515.03|512.23|515.23|512.43|515.03|512.23|0
1656635590000|2022-07-01 00:33:10|515.23|512.43|515.42|512.62|515.52|512.72|515.23|512.43|0
1656635600000|2022-07-01 00:33:20|515.23|512.43|515.52|512.72|515.52|512.72|515.23|512.43|0
1656635610000|2022-07-01 00:33:30|515.42|512.62|515.42|512.62|515.61|512.81|515.42|512.62|0
1656635620000|2022-07-01 00:33:40|515.33|512.53|514.75|511.95|515.33|512.53|514.75|511.95|0
1656635630000|2022-07-01 00:33:50|514.65|511.85|514.17|511.37|514.65|511.85|514.07|511.27|0
1656635640000|2022-07-01 00:34:00|513.98|511.18|513.69|510.89|513.98|511.18|513.69|510.89|0
1656635650000|2022-07-01 00:34:10|514.17|511.37|513.79|510.99|514.17|511.37|513.69|510.89|0
1656635660000|2022-07-01 00:34:20|513.88|511.08|513.88|511.08|513.88|511.08|513.79|510.99|0
1656635670000|2022-07-01 00:34:30|513.79|510.99|513.88|511.08|513.88|511.08|513.79|510.99|0
1656635680000|2022-07-01 00:34:40|513.69|510.89|513.59|510.79|513.69|510.89|513.59|510.79|0
1656635690000|2022-07-01 00:34:50|513.49|510.69|513.3|510.5|513.59|510.79|513.3|510.5|0
1656635700000|2022-07-01 00:35:00|513.49|510.69|513.59|510.79|513.78|510.98|513.49|510.69|0
1656635710000|2022-07-01 00:35:10|513.78|510.98|513.4|510.6|513.78|510.98|513.4|510.6|0
1656635720000|2022-07-01 00:35:20|513.21|510.41|512.92|510.12|513.21|510.41|512.72|509.92|0
1656635730000|2022-07-01 00:35:30|512.72|509.92|513.02|510.22|513.02|510.22|512.72|509.92|0
1656635740000|2022-07-01 00:35:40|512.92|510.12|513.11|510.31|513.11|510.31|512.92|510.12|0
1656635750000|2022-07-01 00:35:50|512.92|510.12|513.11|510.31|513.11|510.31|512.92|510.12|0
1656635760000|2022-07-01 00:36:00|513.21|510.41|513.98|511.18|513.98|511.18|513.21|510.41|0
1656635770000|2022-07-01 00:36:10|513.88|511.08|513.88|511.08|513.88|511.08|513.88|511.08|0
1656635780000|2022-07-01 00:36:20|514.07|511.27|513.98|511.18|514.07|511.27|513.98|511.18|0
1656635790000|2022-07-01 00:36:30|514.36|511.56|514.45|511.65|514.45|511.65|514.26|511.46|0
1656635800000|2022-07-01 00:36:40|514.65|511.85|514.45|511.65|514.84|512.04|514.45|511.65|0
1656635810000|2022-07-01 00:36:50|514.17|511.37|514.65|511.85|514.65|511.85|514.17|511.37|0
1656635820000|2022-07-01 00:37:00|514.84|512.04|514.84|512.04|514.84|512.04|514.55|511.75|0
1656635830000|2022-07-01 00:37:10|514.65|511.85|514.84|512.04|514.84|512.04|514.55|511.75|0
1656635840000|2022-07-01 00:37:20|515.03|512.23|514.84|512.04|515.03|512.23|514.84|512.04|0
1656635850000|2022-07-01 00:37:30|514.65|511.85|514.55|511.75|514.84|512.04|514.55|511.75|0
1656635860000|2022-07-01 00:37:40|514.36|511.56|513.59|510.79|514.65|511.85|513.59|510.79|0
1656635870000|2022-07-01 00:37:50|514.07|511.27|513.78|510.98|514.07|511.27|513.78|510.98|0
1656635880000|2022-07-01 00:38:00|513.88|511.08|513.78|510.98|513.88|511.08|513.59|510.79|0
1656635890000|2022-07-01 00:38:10|513.59|510.79|513.88|511.08|513.88|511.08|513.59|510.79|0
1656635900000|2022-07-01 00:38:20|514.17|511.37|514.84|512.04|514.84|512.04|514.17|511.37|0
1656635910000|2022-07-01 00:38:30|515.03|512.23|515.42|512.62|515.42|512.62|515.03|512.23|0
1656635920000|2022-07-01 00:38:40|515.61|512.81|515.22|512.42|515.61|512.81|515.22|512.42|0
1656635930000|2022-07-01 00:38:50|515.42|512.62|515.22|512.42|515.52|512.72|515.22|512.42|0
1656635940000|2022-07-01 00:39:00|515.42|512.62|515.42|512.62|515.42|512.62|515.42|512.62|0
1656635950000|2022-07-01 00:39:10|515.61|512.81|515.42|512.62|515.61|512.81|515.42|512.62|0
1656635960000|2022-07-01 00:39:20|515.22|512.42|515.71|512.91|515.71|512.91|515.22|512.42|0
1656635970000|2022-07-01 00:39:30|515.8|513|515.8|513|515.8|513|515.8|513|0
1656635980000|2022-07-01 00:39:40|515.9|513.1|516.19|513.39|516.19|513.39|515.9|513.1|0
1656635990000|2022-07-01 00:39:50|516.38|513.58|516.19|513.39|516.57|513.77|516.19|513.39|0
1656636000000|2022-07-01 00:40:00|516.38|513.58|516.57|513.77|516.57|513.77|516.38|513.58|0
1656636010000|2022-07-01 00:40:10|516.09|513.29|516.09|513.29|516.29|513.49|516.09|513.29|0
1656636020000|2022-07-01 00:40:20|516.19|513.39|516.78|513.98|516.97|514.17|516.19|513.39|0
1656636030000|2022-07-01 00:40:30|516.39|513.59|517.28|514.48|517.28|514.48|516.39|513.59|0
1656636040000|2022-07-01 00:40:40|517.18|514.38|517.18|514.38|517.18|514.38|517.09|514.29|0
1656636050000|2022-07-01 00:40:50|516.89|514.09|517.18|514.38|517.18|514.38|516.89|514.09|0
1656636060000|2022-07-01 00:41:00|516.99|514.19|516.99|514.19|516.99|514.19|516.8|514|0
1656636070000|2022-07-01 00:41:10|517.28|514.48|516.79|513.99|517.28|514.48|516.79|513.99|0
1656636080000|2022-07-01 00:41:20|516.6|513.8|516.6|513.8|516.99|514.19|516.6|513.8|0
1656636090000|2022-07-01 00:41:30|516.41|513.61|515.64|512.84|516.41|513.61|515.64|512.84|0
1656636110000|2022-07-01 00:41:50|515.94|513.14|516.13|513.33|516.41|513.61|515.94|513.14|0
1656636120000|2022-07-01 00:42:00|516.22|513.42|516.7|513.9|516.89|514.09|516.22|513.42|0
1656636130000|2022-07-01 00:42:10|516.51|513.71|516.7|513.9|516.7|513.9|516.51|513.71|0
1656636140000|2022-07-01 00:42:20|516.79|513.99|516.89|514.09|516.89|514.09|516.79|513.99|0
1656636150000|2022-07-01 00:42:30|517.18|514.38|517.56|514.76|517.56|514.76|517.18|514.38|0
1656636160000|2022-07-01 00:42:40|517.95|515.15|517.47|514.67|517.95|515.15|517.37|514.57|0
1656636170000|2022-07-01 00:42:50|517.37|514.57|517.66|514.86|517.66|514.86|517.37|514.57|0
1656636180000|2022-07-01 00:43:00|517.37|514.57|516.89|514.09|517.37|514.57|516.89|514.09|0
1656636190000|2022-07-01 00:43:10|516.99|514.19|517.09|514.29|517.18|514.38|516.99|514.19|0
1656636200000|2022-07-01 00:43:20|517.28|514.48|517.18|514.38|517.47|514.67|517.18|514.38|0
1656636210000|2022-07-01 00:43:30|517.37|514.57|517.18|514.38|517.37|514.57|517.18|514.38|0
1656636220000|2022-07-01 00:43:40|517.28|514.48|516.79|513.99|517.28|514.48|516.79|513.99|0
1656636230000|2022-07-01 00:43:50|516.99|514.19|517.28|514.48|517.28|514.48|516.99|514.19|0
1656636240000|2022-07-01 00:44:00|517.37|514.57|517.28|514.48|517.37|514.57|517.09|514.29|0
1656636250000|2022-07-01 00:44:10|517.37|514.57|517.37|514.57|517.37|514.57|517.37|514.57|0
1656636260000|2022-07-01 00:44:20|516.99|514.19|516.79|513.99|516.99|514.19|516.79|513.99|0
1656636270000|2022-07-01 00:44:30|517.09|514.29|516.89|514.09|517.18|514.38|516.89|514.09|0
1656636280000|2022-07-01 00:44:40|516.99|514.19|516.79|513.99|516.99|514.19|516.79|513.99|0
1656636290000|2022-07-01 00:44:50|517.18|514.38|516.89|514.09|517.18|514.38|516.89|514.09|0
1656636300000|2022-07-01 00:45:00|516.99|514.19|516.6|513.8|516.99|514.19|516.6|513.8|0
1656636310000|2022-07-01 00:45:10|516.7|513.9|516.51|513.71|516.7|513.9|516.51|513.71|0
1656636320000|2022-07-01 00:45:20|516.6|513.8|516.51|513.71|516.6|513.8|516.51|513.71|0
1656636330000|2022-07-01 00:45:30|516.32|513.52|515.83|513.03|516.32|513.52|515.83|513.03|0
1656636340000|2022-07-01 00:45:40|515.74|512.94|516.22|513.42|516.22|513.42|515.74|512.94|0
1656636350000|2022-07-01 00:45:50|516.13|513.33|516.22|513.42|516.22|513.42|516.13|513.33|0
1656636360000|2022-07-01 00:46:00|515.83|513.03|515.36|512.56|515.83|513.03|515.36|512.56|0
1656636370000|2022-07-01 00:46:10|515.17|512.37|515.07|512.27|515.26|512.46|515.07|512.27|0
1656636380000|2022-07-01 00:46:20|515.26|512.46|515.64|512.84|515.64|512.84|515.26|512.46|0
1656636390000|2022-07-01 00:46:30|516.03|513.23|515.83|513.03|516.03|513.23|515.74|512.94|0
1656636400000|2022-07-01 00:46:40|515.64|512.84|515.36|512.56|515.64|512.84|515.36|512.56|0
1656636410000|2022-07-01 00:46:50|515.26|512.46|515.26|512.46|515.26|512.46|515.07|512.27|0
1656636420000|2022-07-01 00:47:00|515.07|512.27|515.45|512.65|515.45|512.65|515.07|512.27|0
1656636430000|2022-07-01 00:47:10|515.64|512.84|515.26|512.46|515.64|512.84|515.26|512.46|0
1656636440000|2022-07-01 00:47:20|515.45|512.65|515.55|512.75|515.55|512.75|515.36|512.56|0
1656636450000|2022-07-01 00:47:30|515.64|512.84|515.36|512.56|515.64|512.84|515.26|512.46|0
1656636460000|2022-07-01 00:47:40|515.26|512.46|515.26|512.46|515.45|512.65|515.26|512.46|0
1656636470000|2022-07-01 00:47:50|515.36|512.56|515.07|512.27|515.45|512.65|515.07|512.27|0
1656636480000|2022-07-01 00:48:00|515.45|512.65|514.68|511.88|515.45|512.65|514.68|511.88|0
1656636490000|2022-07-01 00:48:10|514.3|511.5|514.21|511.41|514.3|511.5|514.11|511.31|0
1656636500000|2022-07-01 00:48:20|514.11|511.31|514.59|511.79|514.59|511.79|514.11|511.31|0
1656636510000|2022-07-01 00:48:30|514.49|511.69|514.49|511.69|514.49|511.69|514.4|511.6|0
1656636520000|2022-07-01 00:48:40|514.3|511.5|513.73|510.93|514.3|511.5|513.53|510.73|0
1656636530000|2022-07-01 00:48:50|513.53|510.73|513.53|510.73|513.63|510.83|513.53|510.73|0
1656636540000|2022-07-01 00:49:00|513.25|510.45|513.25|510.45|513.25|510.45|513.06|510.26|0
1656636550000|2022-07-01 00:49:10|512.96|510.16|513.15|510.35|513.15|510.35|512.96|510.16|0
1656636560000|2022-07-01 00:49:20|513.06|510.26|512.58|509.78|513.06|510.26|512.58|509.78|0
1656636570000|2022-07-01 00:49:30|512.77|509.97|512.77|509.97|512.77|509.97|512.77|509.97|0
1656636580000|2022-07-01 00:49:40|512.68|509.88|512.68|509.88|512.68|509.88|512.68|509.88|0
1656636590000|2022-07-01 00:49:50|512.77|509.97|513.15|510.35|513.34|510.54|512.77|509.97|0
1656636600000|2022-07-01 00:50:00|513.44|510.64|513.44|510.64|513.44|510.64|513.44|510.64|0
1656636610000|2022-07-01 00:50:10|513.53|510.73|513.25|510.45|513.53|510.73|513.15|510.35|0
1656636620000|2022-07-01 00:50:20|513.15|510.35|512.77|509.97|513.15|510.35|512.68|509.88|0
1656636630000|2022-07-01 00:50:30|512.96|510.16|512.77|509.97|512.96|510.16|512.77|509.97|0
1656636640000|2022-07-01 00:50:40|512.58|509.78|513.15|510.35|513.15|510.35|512.58|509.78|0
1656636650000|2022-07-01 00:50:50|513.34|510.54|513.53|510.73|513.53|510.73|513.34|510.54|0
1656636660000|2022-07-01 00:51:00|513.63|510.83|513.44|510.64|513.63|510.83|513.44|510.64|0
1656636670000|2022-07-01 00:51:10|513.73|510.93|514.11|511.31|514.11|511.31|513.73|510.93|0
1656636680000|2022-07-01 00:51:20|514.21|511.41|514.3|511.5|514.3|511.5|514.11|511.31|0
1656636690000|2022-07-01 00:51:30|514.11|511.31|514.49|511.69|514.49|511.69|514.11|511.31|0
1656636700000|2022-07-01 00:51:40|514.68|511.88|514.49|511.69|514.78|511.98|514.49|511.69|0
1656636710000|2022-07-01 00:51:50|514.59|511.79|514.49|511.69|514.59|511.79|514.49|511.69|0
1656636730000|2022-07-01 00:52:10|514.68|511.88|514.87|512.07|514.87|512.07|514.68|511.88|0
1656636740000|2022-07-01 00:52:20|514.68|511.88|514.78|511.98|514.87|512.07|514.68|511.88|0
1656636750000|2022-07-01 00:52:30|514.68|511.88|514.68|511.88|514.68|511.88|514.59|511.79|0
1656636760000|2022-07-01 00:52:40|514.59|511.79|514.68|511.88|514.87|512.07|514.59|511.79|0
1656636770000|2022-07-01 00:52:50|514.49|511.69|514.78|511.98|514.87|512.07|514.49|511.69|0
1656636780000|2022-07-01 00:53:00|514.68|511.88|514.68|511.88|514.68|511.88|514.68|511.88|0
1656636790000|2022-07-01 00:53:10|514.87|512.07|514.68|511.88|514.87|512.07|514.68|511.88|0
1656636800000|2022-07-01 00:53:20|514.49|511.69|514.3|511.5|514.49|511.69|514.11|511.31|0
1656636810000|2022-07-01 00:53:30|514.21|511.41|514.21|511.41|514.21|511.41|514.11|511.31|0
1656636820000|2022-07-01 00:53:40|514.11|511.31|513.63|510.83|514.11|511.31|513.63|510.83|0
1656636830000|2022-07-01 00:53:50|513.72|510.92|513.53|510.73|513.72|510.92|513.53|510.73|0
1656636840000|2022-07-01 00:54:00|513.15|510.35|513.53|510.73|513.53|510.73|513.15|510.35|0
1656636850000|2022-07-01 00:54:10|513.34|510.54|513.53|510.73|513.53|510.73|513.15|510.35|0
1656636860000|2022-07-01 00:54:20|514.02|511.22|513.72|510.92|514.02|511.22|513.72|510.92|0
1656636870000|2022-07-01 00:54:30|513.82|511.02|514.11|511.31|514.11|511.31|513.82|511.02|0
1656636880000|2022-07-01 00:54:40|514.4|511.6|514.49|511.69|514.49|511.69|514.4|511.6|0
1656636900000|2022-07-01 00:55:00|514.3|511.5|514.87|512.07|514.87|512.07|514.3|511.5|0
1656636910000|2022-07-01 00:55:10|514.78|511.98|514.87|512.07|515.06|512.26|514.78|511.98|0
1656636920000|2022-07-01 00:55:20|514.97|512.17|514.97|512.17|515.06|512.26|514.97|512.17|0
1656636930000|2022-07-01 00:55:30|514.87|512.07|514.68|511.88|514.87|512.07|514.68|511.88|0
1656636940000|2022-07-01 00:55:40|514.49|511.69|514.68|511.88|514.68|511.88|514.49|511.69|0
1656636950000|2022-07-01 00:55:50|514.49|511.69|514.21|511.41|514.49|511.69|514.11|511.31|0
1656636960000|2022-07-01 00:56:00|514.3|511.5|514.49|511.69|514.68|511.88|514.3|511.5|0
1656636970000|2022-07-01 00:56:10|514.4|511.6|514.49|511.69|514.68|511.88|514.4|511.6|0
1656636980000|2022-07-01 00:56:20|515.26|512.46|515.16|512.36|515.26|512.46|515.16|512.36|0
1656636990000|2022-07-01 00:56:30|514.97|512.17|514.97|512.17|514.97|512.17|514.97|512.17|0
1656637000000|2022-07-01 00:56:40|515.06|512.26|515.26|512.46|515.45|512.65|515.06|512.26|0
1656637010000|2022-07-01 00:56:50|515.16|512.36|515.26|512.46|515.26|512.46|515.16|512.36|0
1656637020000|2022-07-01 00:57:00|515.45|512.65|515.45|512.65|515.45|512.65|515.45|512.65|0
1656637030000|2022-07-01 00:57:10|515.64|512.84|515.74|512.94|516.02|513.22|515.64|512.84|0
1656637040000|2022-07-01 00:57:20|515.64|512.84|515.16|512.36|515.83|513.03|515.16|512.36|0
1656637050000|2022-07-01 00:57:30|515.64|512.84|515.55|512.75|515.64|512.84|515.55|512.75|0
1656637060000|2022-07-01 00:57:40|515.45|512.65|515.55|512.75|515.55|512.75|515.45|512.65|0
1656637070000|2022-07-01 00:57:50|515.93|513.13|516.02|513.22|516.02|513.22|515.74|512.94|0
1656637080000|2022-07-01 00:58:00|516.21|513.41|515.83|513.03|516.21|513.41|515.83|513.03|0
1656637090000|2022-07-01 00:58:10|515.64|512.84|515.64|512.84|515.64|512.84|515.64|512.84|0
1656637100000|2022-07-01 00:58:20|515.83|513.03|516.31|513.51|516.31|513.51|515.83|513.03|0
1656637110000|2022-07-01 00:58:30|516.41|513.61|516.6|513.8|516.6|513.8|516.41|513.61|0
1656637120000|2022-07-01 00:58:40|516.31|513.51|516.31|513.51|516.31|513.51|516.31|513.51|0
1656637130000|2022-07-01 00:58:50|516.21|513.41|516.21|513.41|516.41|513.61|516.21|513.41|0
1656637140000|2022-07-01 00:59:00|516.41|513.61|516.21|513.41|516.41|513.61|516.12|513.32|0
1656637150000|2022-07-01 00:59:10|516.02|513.22|516.21|513.41|516.21|513.41|515.64|512.84|0
1656637160000|2022-07-01 00:59:20|516.12|513.32|516.41|513.61|516.5|513.7|516.12|513.32|0
1656637170000|2022-07-01 00:59:30|516.6|513.8|516.79|513.99|516.79|513.99|516.6|513.8|0
1656637180000|2022-07-01 00:59:40|516.98|514.18|517.36|514.56|517.36|514.56|516.98|514.18|0
1656637190000|2022-07-01 00:59:50|517.75|514.95|517.66|514.86|517.75|514.95|517.66|514.86|0
1656637200000|2022-07-01 01:00:00|517.75|514.95|517.94|515.14|517.94|515.14|517.75|514.95|0
1656637210000|2022-07-01 01:00:10|517.85|515.05|517.36|514.56|517.85|515.05|517.36|514.56|0
1656637220000|2022-07-01 01:00:20|517.56|514.76|516.5|513.7|517.56|514.76|516.5|513.7|0
1656637230000|2022-07-01 01:00:30|516.6|513.8|516.02|513.22|516.6|513.8|516.02|513.22|0
1656637240000|2022-07-01 01:00:40|515.93|513.13|515.83|513.03|516.02|513.22|515.83|513.03|0
1656637250000|2022-07-01 01:00:50|516.02|513.22|516.31|513.51|516.31|513.51|516.02|513.22|0
1656637260000|2022-07-01 01:01:00|516.12|513.32|516.5|513.7|516.6|513.8|516.12|513.32|0
1656637270000|2022-07-01 01:01:10|516.6|513.8|516.5|513.7|516.79|513.99|516.5|513.7|0
1656637280000|2022-07-01 01:01:20|516.7|513.9|516.98|514.18|516.98|514.18|516.7|513.9|0
1656637290000|2022-07-01 01:01:30|517.08|514.28|517.17|514.37|517.17|514.37|516.98|514.18|0
1656637300000|2022-07-01 01:01:40|516.89|514.09|517.17|514.37|517.17|514.37|516.89|514.09|0
1656637310000|2022-07-01 01:01:50|517.08|514.28|517.17|514.37|517.27|514.47|517.08|514.28|0
1656637320000|2022-07-01 01:02:00|517.08|514.28|517.36|514.56|517.36|514.56|517.08|514.28|0
1656637330000|2022-07-01 01:02:10|517.75|514.95|517.94|515.14|517.94|515.14|517.75|514.95|0
1656637340000|2022-07-01 01:02:20|517.85|515.05|517.94|515.14|517.94|515.14|517.85|515.05|0
1656637350000|2022-07-01 01:02:30|518.04|515.24|518.32|515.52|518.32|515.52|518.04|515.24|0
1656637360000|2022-07-01 01:02:40|518.71|515.91|518.52|515.72|518.71|515.91|518.52|515.72|0
1656637370000|2022-07-01 01:02:50|518.42|515.62|517.94|515.14|518.62|515.82|517.94|515.14|0
1656637380000|2022-07-01 01:03:00|517.66|514.86|517.56|514.76|517.66|514.86|517.56|514.76|0
1656637390000|2022-07-01 01:03:10|517.17|514.37|517.17|514.37|517.17|514.37|516.98|514.18|0
1656637400000|2022-07-01 01:03:20|516.79|513.99|517.08|514.28|517.08|514.28|516.79|513.99|0
1656637410000|2022-07-01 01:03:30|517.17|514.37|517.36|514.56|517.56|514.76|517.17|514.37|0
1656637420000|2022-07-01 01:03:40|517.46|514.66|517.36|514.56|517.56|514.76|517.36|514.56|0
1656637430000|2022-07-01 01:03:50|517.17|514.37|517.36|514.56|517.36|514.56|517.08|514.28|0
1656637440000|2022-07-01 01:04:00|517.08|514.28|517.56|514.76|517.56|514.76|517.08|514.28|0
1656637450000|2022-07-01 01:04:10|517.75|514.95|517.46|514.66|517.75|514.95|517.46|514.66|0
1656637460000|2022-07-01 01:04:20|517.56|514.76|517.85|515.05|517.85|515.05|517.56|514.76|0
1656637470000|2022-07-01 01:04:30|517.56|514.76|517.85|515.05|517.85|515.05|517.56|514.76|0
1656637480000|2022-07-01 01:04:40|517.94|515.14|517.85|515.05|517.94|515.14|517.85|515.05|0
1656637490000|2022-07-01 01:04:50|517.94|515.14|518.04|515.24|518.04|515.24|517.94|515.14|0
1656637500000|2022-07-01 01:05:00|518.23|515.43|517.94|515.14|518.42|515.62|517.94|515.14|0
1656637510000|2022-07-01 01:05:10|518.32|515.52|518.42|515.62|518.52|515.72|518.32|515.52|0
1656637520000|2022-07-01 01:05:20|518.32|515.52|518.81|516.01|518.9|516.1|518.32|515.52|0
1656637530000|2022-07-01 01:05:30|518.71|515.91|518.71|515.91|518.9|516.1|518.62|515.82|0
1656637540000|2022-07-01 01:05:40|518.9|516.1|518.71|515.91|518.9|516.1|518.71|515.91|0
1656637550000|2022-07-01 01:05:50|518.81|516.01|518.9|516.1|518.9|516.1|518.81|516.01|0
1656637560000|2022-07-01 01:06:00|519|516.2|519.48|516.68|519.48|516.68|519|516.2|0
1656637570000|2022-07-01 01:06:10|519.86|517.06|519.48|516.68|519.86|517.06|519.48|516.68|0
1656637580000|2022-07-01 01:06:20|519.67|516.87|519.48|516.68|519.67|516.87|519.48|516.68|0
1656637590000|2022-07-01 01:06:30|519.38|516.58|519.19|516.39|519.38|516.58|519.19|516.39|0
1656637600000|2022-07-01 01:06:40|519.09|516.29|518.32|515.52|519.09|516.29|518.32|515.52|0
1656637610000|2022-07-01 01:06:50|518.71|515.91|518.32|515.52|518.71|515.91|518.32|515.52|0
1656637620000|2022-07-01 01:07:00|518.13|515.33|517.75|514.95|518.13|515.33|517.75|514.95|0
1656637630000|2022-07-01 01:07:10|517.55|514.75|517.08|514.28|517.55|514.75|517.08|514.28|0
1656637640000|2022-07-01 01:07:20|516.98|514.18|517.17|514.37|517.46|514.66|516.98|514.18|0
1656637650000|2022-07-01 01:07:30|517.36|514.56|517.55|514.75|517.55|514.75|517.27|514.47|0
1656637660000|2022-07-01 01:07:40|517.65|514.85|517.65|514.85|517.75|514.95|517.55|514.75|0
1656637670000|2022-07-01 01:07:50|517.55|514.75|517.36|514.56|517.55|514.75|517.36|514.56|0
1656637680000|2022-07-01 01:08:00|517.46|514.66|517.17|514.37|517.55|514.75|517.17|514.37|0
1656637690000|2022-07-01 01:08:10|516.98|514.18|516.98|514.18|516.98|514.18|516.89|514.09|0
1656637700000|2022-07-01 01:08:20|516.69|513.89|516.98|514.18|516.98|514.18|516.69|513.89|0
1656637710000|2022-07-01 01:08:30|517.17|514.37|517.08|514.28|517.27|514.47|517.08|514.28|0
1656637720000|2022-07-01 01:08:40|517.36|514.56|517.94|515.14|517.94|515.14|517.36|514.56|0
1656637730000|2022-07-01 01:08:50|517.75|514.95|517.36|514.56|517.75|514.95|517.36|514.56|0
1656637740000|2022-07-01 01:09:00|517.17|514.37|517.36|514.56|517.36|514.56|517.17|514.37|0
1656637750000|2022-07-01 01:09:10|517.55|514.75|517.75|514.95|517.75|514.95|517.36|514.56|0
1656637760000|2022-07-01 01:09:20|518.13|515.33|518.23|515.43|518.32|515.52|518.13|515.33|0
1656637770000|2022-07-01 01:09:30|518.32|515.52|518.71|515.91|518.71|515.91|518.32|515.52|0
1656637780000|2022-07-01 01:09:40|518.61|515.81|518.13|515.33|518.71|515.91|518.13|515.33|0
1656637790000|2022-07-01 01:09:50|518.32|515.52|518.71|515.91|518.71|515.91|518.32|515.52|0
1656637800000|2022-07-01 01:10:00|518.9|516.1|518.71|515.91|519.09|516.29|518.71|515.91|0
1656637810000|2022-07-01 01:10:10|518.51|515.71|518.71|515.91|518.71|515.91|518.51|515.71|0
1656637820000|2022-07-01 01:10:20|518.9|516.1|519.09|516.29|519.09|516.29|518.9|516.1|0
1656637830000|2022-07-01 01:10:30|519.28|516.48|519.38|516.58|519.67|516.87|519.28|516.48|0
1656637840000|2022-07-01 01:10:40|519.28|516.48|519.28|516.48|519.48|516.68|519.28|516.48|0
1656637850000|2022-07-01 01:10:50|519.38|516.58|519.28|516.48|519.48|516.68|519.09|516.29|0
1656637860000|2022-07-01 01:11:00|519.48|516.68|519.67|516.87|519.67|516.87|519.48|516.68|0
1656637870000|2022-07-01 01:11:10|519.86|517.06|520.05|517.25|520.05|517.25|519.86|517.06|0
1656637880000|2022-07-01 01:11:20|519.86|517.06|519.67|516.87|519.86|517.06|519.67|516.87|0
1656637890000|2022-07-01 01:11:30|519.48|516.68|519.28|516.48|519.48|516.68|519.28|516.48|0
1656637900000|2022-07-01 01:11:40|519.48|516.68|519|516.2|519.48|516.68|519|516.2|0
1656637910000|2022-07-01 01:11:50|519.28|516.48|519.58|516.78|519.58|516.78|519.28|516.48|0
1656637920000|2022-07-01 01:12:00|519.86|517.06|520.05|517.25|520.05|517.25|519.86|517.06|0
1656637930000|2022-07-01 01:12:10|519.96|517.16|521.02|518.22|521.02|518.22|519.96|517.16|0
1656637940000|2022-07-01 01:12:20|521.4|518.6|521.21|518.41|521.59|518.79|521.21|518.41|0
1656637950000|2022-07-01 01:12:30|521.02|518.22|521.02|518.22|521.4|518.6|521.02|518.22|0
1656637960000|2022-07-01 01:12:40|521.21|518.41|521.21|518.41|521.4|518.6|521.21|518.41|0
1656637970000|2022-07-01 01:12:50|521.5|518.7|521.5|518.7|521.59|518.79|521.5|518.7|0
1656637980000|2022-07-01 01:13:00|520.82|518.02|521.12|518.32|521.31|518.51|520.82|518.02|0
1656637990000|2022-07-01 01:13:10|520.73|517.93|521.5|518.7|521.59|518.79|520.73|517.93|0
1656638000000|2022-07-01 01:13:20|521.4|518.6|521.5|518.7|521.5|518.7|521.21|518.41|0
1656638010000|2022-07-01 01:13:30|521.4|518.6|520.63|517.83|521.4|518.6|520.63|517.83|0
1656638020000|2022-07-01 01:13:40|520.54|517.74|520.25|517.45|520.54|517.74|520.05|517.25|0
1656638030000|2022-07-01 01:13:50|520.44|517.64|520.54|517.74|520.54|517.74|520.35|517.55|0
1656638040000|2022-07-01 01:14:00|520.24|517.44|520.24|517.44|520.44|517.64|520.15|517.35|0
1656638050000|2022-07-01 01:14:10|519.67|516.87|520.15|517.35|520.15|517.35|519.67|516.87|0
1656638060000|2022-07-01 01:14:20|520.44|517.64|520.24|517.44|520.44|517.64|520.24|517.44|0
1656638070000|2022-07-01 01:14:30|519.86|517.06|519.38|516.58|520.05|517.25|519.38|516.58|0
1656638080000|2022-07-01 01:14:40|519.86|517.06|520.05|517.25|520.05|517.25|519.86|517.06|0
1656638090000|2022-07-01 01:14:50|519.67|516.87|519.09|516.29|519.67|516.87|519.09|516.29|0
1656638100000|2022-07-01 01:15:00|519|516.2|519.47|516.67|519.47|516.67|519|516.2|0
1656638110000|2022-07-01 01:15:10|519.57|516.77|519.28|516.48|519.57|516.77|519.28|516.48|0
1656638120000|2022-07-01 01:15:20|519.19|516.39|519.28|516.48|519.28|516.48|519.09|516.29|0
1656638130000|2022-07-01 01:15:30|519.19|516.39|519.09|516.29|519.19|516.39|519.09|516.29|0
1656638140000|2022-07-01 01:15:40|519.19|516.39|519.28|516.48|519.28|516.48|519.19|516.39|0
1656638150000|2022-07-01 01:15:50|519.47|516.67|519.86|517.06|519.86|517.06|519.47|516.67|0
1656638160000|2022-07-01 01:16:00|519.57|516.77|519.86|517.06|519.86|517.06|519.57|516.77|0
1656638170000|2022-07-01 01:16:10|519.77|516.97|519.86|517.06|519.86|517.06|519.77|516.97|0
1656638180000|2022-07-01 01:16:20|520.24|517.44|520.24|517.44|520.63|517.83|520.24|517.44|0
1656638190000|2022-07-01 01:16:30|520.15|517.35|519.86|517.06|520.15|517.35|519.86|517.06|0
1656638200000|2022-07-01 01:16:40|519.67|516.87|519.47|516.67|519.67|516.87|519.38|516.58|0
1656638210000|2022-07-01 01:16:50|519.57|516.77|518.61|515.81|519.57|516.77|518.61|515.81|0
1656638220000|2022-07-01 01:17:00|518.8|516|518.8|516|518.8|516|518.7|515.9|0
1656638230000|2022-07-01 01:17:10|518.7|515.9|518.7|515.9|519.09|516.29|518.7|515.9|0
1656638240000|2022-07-01 01:17:20|519.09|516.29|519.38|516.58|519.38|516.58|519.09|516.29|0
1656638250000|2022-07-01 01:17:30|519.47|516.67|519.96|517.16|519.96|517.16|519.47|516.67|0
1656638260000|2022-07-01 01:17:40|520.05|517.25|519.96|517.16|520.24|517.44|519.96|517.16|0
1656638270000|2022-07-01 01:17:50|519.67|516.87|519.77|516.97|519.77|516.97|519.57|516.77|0
1656638280000|2022-07-01 01:18:00|519.86|517.06|519.86|517.06|520.05|517.25|519.86|517.06|0
1656638290000|2022-07-01 01:18:10|519.77|516.97|519.57|516.77|519.77|516.97|519.57|516.77|0
1656638300000|2022-07-01 01:18:20|519.67|516.87|519.47|516.67|519.67|516.87|519.47|516.67|0
1656638310000|2022-07-01 01:18:30|519.67|516.87|519.77|516.97|519.77|516.97|519.67|516.87|0
1656638320000|2022-07-01 01:18:40|519.86|517.06|520.15|517.35|520.24|517.44|519.86|517.06|0
1656638330000|2022-07-01 01:18:50|520.24|517.44|520.24|517.44|520.24|517.44|520.15|517.35|0
1656638340000|2022-07-01 01:19:00|519.96|517.16|520.24|517.44|520.54|517.74|519.96|517.16|0
1656638350000|2022-07-01 01:19:10|520.05|517.25|519.86|517.06|520.05|517.25|519.77|516.97|0
1656638360000|2022-07-01 01:19:20|519.47|516.67|519.67|516.87|519.67|516.87|519.47|516.67|0
1656638370000|2022-07-01 01:19:30|519.57|516.77|519.67|516.87|519.67|516.87|519.47|516.67|0
1656638380000|2022-07-01 01:19:40|519.57|516.77|519.57|516.77|519.57|516.77|519.57|516.77|0
1656638390000|2022-07-01 01:19:50|519.47|516.67|519.38|516.58|519.47|516.67|519.28|516.48|0
1656638400000|2022-07-01 01:20:00|519.28|516.48|519.57|516.77|519.86|517.06|519.28|516.48|0
1656638410000|2022-07-01 01:20:10|519.38|516.58|519.57|516.77|519.67|516.87|519.38|516.58|0
1656638420000|2022-07-01 01:20:20|519.67|516.87|519.57|516.77|519.67|516.87|519.57|516.77|0
1656638430000|2022-07-01 01:20:30|519.38|516.58|519.38|516.58|519.38|516.58|519.19|516.39|0
1656638440000|2022-07-01 01:20:40|519.19|516.39|519.47|516.67|519.47|516.67|519.19|516.39|0
1656638450000|2022-07-01 01:20:50|519.38|516.58|519.19|516.39|519.38|516.58|519.19|516.39|0
1656638460000|2022-07-01 01:21:00|519.09|516.29|519.47|516.67|519.47|516.67|519.09|516.29|0
1656638470000|2022-07-01 01:21:10|519.38|516.58|520.24|517.44|520.24|517.44|519.38|516.58|0
1656638480000|2022-07-01 01:21:20|520.05|517.25|520.05|517.25|520.05|517.25|519.96|517.16|0
1656638490000|2022-07-01 01:21:30|520.44|517.64|520.63|517.83|520.63|517.83|520.44|517.64|0
1656638500000|2022-07-01 01:21:40|520.44|517.64|520.24|517.44|520.63|517.83|520.05|517.25|0
1656638510000|2022-07-01 01:21:50|520.15|517.35|520.24|517.44|520.43|517.63|520.15|517.35|0
1656638520000|2022-07-01 01:22:00|520.34|517.54|520.43|517.63|520.43|517.63|520.34|517.54|0
1656638530000|2022-07-01 01:22:10|520.54|517.74|520.34|517.54|520.54|517.74|520.34|517.54|0
1656638540000|2022-07-01 01:22:20|520.24|517.44|520.15|517.35|520.24|517.44|520.05|517.25|0
1656638550000|2022-07-01 01:22:30|520.24|517.44|520.43|517.63|520.53|517.73|520.24|517.44|0
1656638560000|2022-07-01 01:22:40|520.24|517.44|520.73|517.93|520.73|517.93|520.24|517.44|0
1656638570000|2022-07-01 01:22:50|520.43|517.63|520.63|517.83|520.63|517.83|520.43|517.63|0
1656638580000|2022-07-01 01:23:00|520.53|517.73|520.63|517.83|520.63|517.83|520.43|517.63|0
1656638590000|2022-07-01 01:23:10|520.53|517.73|520.34|517.54|520.53|517.73|520.34|517.54|0
1656638600000|2022-07-01 01:23:20|520.24|517.44|520.05|517.25|520.24|517.44|520.05|517.25|0
1656638610000|2022-07-01 01:23:30|520.24|517.44|520.15|517.35|520.24|517.44|520.15|517.35|0
1656638620000|2022-07-01 01:23:40|520.24|517.44|520.05|517.25|520.24|517.44|520.05|517.25|0
1656638630000|2022-07-01 01:23:50|519.86|517.06|519.86|517.06|519.86|517.06|519.86|517.06|0
1656638640000|2022-07-01 01:24:00|520.15|517.35|520.82|518.02|520.82|518.02|520.15|517.35|0
1656638650000|2022-07-01 01:24:10|520.92|518.12|520.73|517.93|520.92|518.12|520.53|517.73|0
1656638660000|2022-07-01 01:24:20|520.82|518.02|520.82|518.02|520.82|518.02|520.73|517.93|0
1656638670000|2022-07-01 01:24:30|520.73|517.93|520.82|518.02|520.82|518.02|520.43|517.63|0
1656638680000|2022-07-01 01:24:40|520.73|517.93|520.82|518.02|520.92|518.12|520.73|517.93|0
1656638690000|2022-07-01 01:24:50|520.92|518.12|520.82|518.02|521.01|518.21|520.82|518.02|0
1656638700000|2022-07-01 01:25:00|520.34|517.54|520.63|517.83|520.63|517.83|520.34|517.54|0
1656638710000|2022-07-01 01:25:10|520.73|517.93|520.63|517.83|520.73|517.93|520.43|517.63|0
1656638720000|2022-07-01 01:25:20|520.53|517.73|520.53|517.73|520.53|517.73|520.53|517.73|0
1656638730000|2022-07-01 01:25:30|520.24|517.44|520.15|517.35|520.24|517.44|520.15|517.35|0
1656638740000|2022-07-01 01:25:40|520.24|517.44|520.24|517.44|520.24|517.44|520.24|517.44|0
1656638750000|2022-07-01 01:25:50|520.53|517.73|520.43|517.63|520.53|517.73|520.43|517.63|0
1656638760000|2022-07-01 01:26:00|520.05|517.25|519.96|517.16|520.05|517.25|519.86|517.06|0
1656638770000|2022-07-01 01:26:10|519.86|517.06|519.47|516.67|519.86|517.06|519.47|516.67|0
1656638780000|2022-07-01 01:26:20|519.57|516.77|519.09|516.29|519.66|516.86|519.09|516.29|0
1656638790000|2022-07-01 01:26:30|518.99|516.19|518.99|516.19|519.09|516.29|518.99|516.19|0
1656638800000|2022-07-01 01:26:40|519.09|516.29|519.19|516.39|519.19|516.39|518.99|516.19|0
1656638810000|2022-07-01 01:26:50|519.28|516.48|518.99|516.19|519.28|516.48|518.99|516.19|0
1656638820000|2022-07-01 01:27:00|519.09|516.29|519.47|516.67|519.47|516.67|519.09|516.29|0
1656638830000|2022-07-01 01:27:10|519.19|516.39|519.28|516.48|519.28|516.48|519.19|516.39|0
1656638840000|2022-07-01 01:27:20|519.57|516.77|519.38|516.58|519.57|516.77|519.38|516.58|0
1656638850000|2022-07-01 01:27:30|519.66|516.86|519.47|516.67|519.66|516.86|519.38|516.58|0
1656638860000|2022-07-01 01:27:40|519.86|517.06|520.05|517.25|520.05|517.25|519.86|517.06|0
1656638870000|2022-07-01 01:27:50|520.15|517.35|520.43|517.63|520.43|517.63|520.15|517.35|0
1656638880000|2022-07-01 01:28:00|520.24|517.44|520.82|518.02|520.82|518.02|520.24|517.44|0
1656638890000|2022-07-01 01:28:10|520.73|517.93|521.01|518.21|521.01|518.21|520.63|517.83|0
1656638900000|2022-07-01 01:28:20|521.4|518.6|521.69|518.89|521.69|518.89|521.4|518.6|0
1656638910000|2022-07-01 01:28:30|521.4|518.6|521.3|518.5|521.4|518.6|521.2|518.4|0
1656638920000|2022-07-01 01:28:40|521.4|518.6|521.5|518.7|521.59|518.79|521.4|518.6|0
1656638930000|2022-07-01 01:28:50|521.4|518.6|521.01|518.21|521.4|518.6|521.01|518.21|0
1656638940000|2022-07-01 01:29:00|521.59|518.79|522.17|519.37|522.17|519.37|521.59|518.79|0
1656638950000|2022-07-01 01:29:10|522.36|519.56|522.55|519.75|522.55|519.75|522.36|519.56|0
1656638960000|2022-07-01 01:29:20|522.36|519.56|522.36|519.56|522.36|519.56|522.36|519.56|0
1656638970000|2022-07-01 01:29:30|522.55|519.75|522.55|519.75|522.75|519.95|522.36|519.56|0
1656638980000|2022-07-01 01:29:40|522.65|519.85|522.75|519.95|522.75|519.95|522.65|519.85|0
1656638990000|2022-07-01 01:29:50|522.36|519.56|522.36|519.56|522.36|519.56|522.36|519.56|0
1656639000000|2022-07-01 01:30:00|522.55|519.75|524.29|521.49|524.29|521.49|522.55|519.75|0
1656639010000|2022-07-01 01:30:10|524.1|521.3|524.39|521.59|524.39|521.59|524.1|521.3|0
1656639020000|2022-07-01 01:30:20|524.2|521.4|524.1|521.3|524.2|521.4|524.1|521.3|0
1656639030000|2022-07-01 01:30:30|524.29|521.49|524.49|521.69|524.49|521.69|524.29|521.49|0
1656639040000|2022-07-01 01:30:40|524.39|521.59|524.49|521.69|524.68|521.88|524.39|521.59|0
1656639050000|2022-07-01 01:30:50|524.1|521.3|524.1|521.3|524.1|521.3|523.71|520.91|0
1656639060000|2022-07-01 01:31:00|524.29|521.49|524.2|521.4|524.49|521.69|524.2|521.4|0
1656639070000|2022-07-01 01:31:10|523.81|521.01|524.48|521.68|524.48|521.68|523.81|521.01|0
1656639080000|2022-07-01 01:31:20|524.68|521.88|525.26|522.46|525.26|522.46|524.68|521.88|0
1656639090000|2022-07-01 01:31:30|525.65|522.85|526.03|523.23|526.03|523.23|525.65|522.85|0
1656639100000|2022-07-01 01:31:40|525.94|523.14|525.55|522.75|525.94|523.14|525.55|522.75|0
1656639110000|2022-07-01 01:31:50|525.84|523.04|525.65|522.85|525.84|523.04|525.65|522.85|0
1656639120000|2022-07-01 01:32:00|525.26|522.46|525.26|522.46|525.45|522.65|525.26|522.46|0
1656639130000|2022-07-01 01:32:10|525.17|522.37|525.17|522.37|525.17|522.37|525.06|522.26|0
1656639140000|2022-07-01 01:32:20|525.06|522.26|525.65|522.85|525.65|522.85|525.06|522.26|0
1656639150000|2022-07-01 01:32:30|525.84|523.04|525.75|522.95|525.84|523.04|525.65|522.85|0
1656639160000|2022-07-01 01:32:40|525.84|523.04|525.84|523.04|526.03|523.23|525.84|523.04|0
1656639170000|2022-07-01 01:32:50|525.75|522.95|525.45|522.65|525.84|523.04|525.45|522.65|0
1656639180000|2022-07-01 01:33:00|525.65|522.85|524.87|522.07|525.65|522.85|524.87|522.07|0
1656639190000|2022-07-01 01:33:10|524.48|521.68|523.9|521.1|524.48|521.68|523.9|521.1|0
1656639200000|2022-07-01 01:33:20|524.1|521.3|524.48|521.68|524.58|521.78|524.1|521.3|0
1656639210000|2022-07-01 01:33:30|524.29|521.49|524.68|521.88|524.68|521.88|524.29|521.49|0
1656639220000|2022-07-01 01:33:40|524.48|521.68|524.39|521.59|524.48|521.68|524.29|521.49|0
1656639230000|2022-07-01 01:33:50|524.48|521.68|524.78|521.98|524.78|521.98|524.48|521.68|0
1656639240000|2022-07-01 01:34:00|524.68|521.88|524.58|521.78|524.78|521.98|524.58|521.78|0
1656639250000|2022-07-01 01:34:10|524.68|521.88|524.78|521.98|524.78|521.98|524.68|521.88|0
1656639260000|2022-07-01 01:34:20|524.58|521.78|524.39|521.59|524.58|521.78|524.39|521.59|0
1656639270000|2022-07-01 01:34:30|524.48|521.68|524.87|522.07|524.87|522.07|524.48|521.68|0
1656639280000|2022-07-01 01:34:40|524.68|521.88|525.06|522.26|525.06|522.26|524.68|521.88|0
1656639290000|2022-07-01 01:34:50|525.26|522.46|525.45|522.65|525.45|522.65|525.26|522.46|0
1656639300000|2022-07-01 01:35:00|525.64|522.84|525.26|522.46|525.64|522.84|525.26|522.46|0
1656639310000|2022-07-01 01:35:10|524.87|522.07|524.78|521.98|524.87|522.07|524.68|521.88|0
1656639320000|2022-07-01 01:35:20|524.87|522.07|525.16|522.36|525.16|522.36|524.87|522.07|0
1656639330000|2022-07-01 01:35:30|525.26|522.46|525.16|522.36|525.26|522.46|525.16|522.36|0
1656639340000|2022-07-01 01:35:40|524.68|521.88|524.29|521.49|524.68|521.88|524.29|521.49|0
1656639350000|2022-07-01 01:35:50|524.58|521.78|524.58|521.78|524.78|521.98|524.48|521.68|0
1656639360000|2022-07-01 01:36:00|524.68|521.88|524.87|522.07|524.87|522.07|524.68|521.88|0
1656639370000|2022-07-01 01:36:10|524.58|521.78|525.36|522.56|525.36|522.56|524.58|521.78|0
1656639380000|2022-07-01 01:36:20|525.06|522.26|525.16|522.36|525.16|522.36|524.87|522.07|0
1656639390000|2022-07-01 01:36:30|525.26|522.46|525.06|522.26|525.26|522.46|525.06|522.26|0
1656639400000|2022-07-01 01:36:40|525.26|522.46|526.03|523.23|526.03|523.23|525.26|522.46|0
1656639410000|2022-07-01 01:36:50|526.22|523.42|526.81|524.01|526.81|524.01|526.22|523.42|0
1656639420000|2022-07-01 01:37:00|527|524.2|527.1|524.3|527.58|524.78|527|524.2|0
1656639430000|2022-07-01 01:37:10|527.29|524.49|527|524.2|527.39|524.59|527|524.2|0
1656639440000|2022-07-01 01:37:20|526.91|524.11|526.91|524.11|526.91|524.11|526.91|524.11|0
1656639450000|2022-07-01 01:37:30|526.81|524.01|526.81|524.01|526.81|524.01|526.61|523.81|0
1656639460000|2022-07-01 01:37:40|527|524.2|526.81|524.01|527|524.2|526.81|524.01|0
1656639470000|2022-07-01 01:37:50|526.61|523.81|526.71|523.91|526.81|524.01|526.61|523.81|0
1656639480000|2022-07-01 01:38:00|526.61|523.81|526.22|523.42|526.61|523.81|526.22|523.42|0
1656639490000|2022-07-01 01:38:10|526.03|523.23|525.84|523.04|526.03|523.23|525.64|522.84|0
1656639500000|2022-07-01 01:38:20|525.55|522.75|525.55|522.75|525.64|522.84|525.55|522.75|0
1656639510000|2022-07-01 01:38:30|525.45|522.65|525.45|522.65|525.45|522.65|525.16|522.36|0
1656639520000|2022-07-01 01:38:40|525.55|522.75|525.84|523.04|526.03|523.23|525.55|522.75|0
1656639530000|2022-07-01 01:38:50|525.74|522.94|525.84|523.04|525.84|523.04|525.64|522.84|0
1656639540000|2022-07-01 01:39:00|525.64|522.84|525.64|522.84|525.64|522.84|525.45|522.65|0
1656639550000|2022-07-01 01:39:10|525.45|522.65|524.87|522.07|525.45|522.65|524.87|522.07|0
1656639560000|2022-07-01 01:39:20|524.97|522.17|524.87|522.07|524.97|522.17|524.78|521.98|0
1656639570000|2022-07-01 01:39:30|524.97|522.17|524.97|522.17|525.06|522.26|524.97|522.17|0
1656639580000|2022-07-01 01:39:40|525.06|522.26|524.68|521.88|525.06|522.26|524.68|521.88|0
1656639590000|2022-07-01 01:39:50|524.48|521.68|524.68|521.88|524.68|521.88|524.48|521.68|0
1656639600000|2022-07-01 01:40:00|524.78|521.98|524.29|521.49|524.78|521.98|524.29|521.49|0
1656639610000|2022-07-01 01:40:10|524.48|521.68|524.87|522.07|524.97|522.17|524.48|521.68|0
1656639620000|2022-07-01 01:40:20|524.48|521.68|524.48|521.68|524.48|521.68|524.48|521.68|0
1656639630000|2022-07-01 01:40:30|524.68|521.88|524.48|521.68|524.68|521.88|524.48|521.68|0
1656639650000|2022-07-01 01:40:50|524.68|521.88|524.48|521.68|524.87|522.07|524.48|521.68|0
1656639660000|2022-07-01 01:41:00|524.39|521.59|524.29|521.49|524.48|521.68|524.29|521.49|0
1656639670000|2022-07-01 01:41:10|524.39|521.59|524.09|521.29|524.39|521.59|524.09|521.29|0
1656639680000|2022-07-01 01:41:20|523.32|520.52|523.62|520.82|523.62|520.82|523.32|520.52|0
1656639690000|2022-07-01 01:41:30|523.71|520.91|524.09|521.29|524.09|521.29|523.71|520.91|0
1656639700000|2022-07-01 01:41:40|523.9|521.1|523.32|520.52|523.9|521.1|523.32|520.52|0
1656639710000|2022-07-01 01:41:50|523.52|520.72|523.32|520.52|523.62|520.82|523.32|520.52|0
1656639720000|2022-07-01 01:42:00|523.42|520.62|523.51|520.71|523.51|520.71|523.32|520.52|0
1656639730000|2022-07-01 01:42:10|523.13|520.33|523.62|520.82|523.62|520.82|523.13|520.33|0
1656639740000|2022-07-01 01:42:20|523.71|520.91|524.09|521.29|524.09|521.29|523.71|520.91|0
1656639750000|2022-07-01 01:42:30|523.81|521.01|523.71|520.91|523.81|521.01|523.42|520.62|0
1656639760000|2022-07-01 01:42:40|523.9|521.1|523.51|520.71|523.9|521.1|523.51|520.71|0
1656639770000|2022-07-01 01:42:50|523.62|520.82|523.9|521.1|524.09|521.29|523.62|520.82|0
1656639780000|2022-07-01 01:43:00|524.09|521.29|524.58|521.78|524.58|521.78|524.09|521.29|0
1656639790000|2022-07-01 01:43:10|524.78|521.98|524.58|521.78|524.87|522.07|524.58|521.78|0
1656639800000|2022-07-01 01:43:20|524.39|521.59|524.77|521.97|524.77|521.97|524.39|521.59|0
1656639810000|2022-07-01 01:43:30|524.58|521.78|524.48|521.68|524.58|521.78|524.48|521.68|0
1656639820000|2022-07-01 01:43:40|524.67|521.87|524.67|521.87|524.87|522.07|524.67|521.87|0
1656639830000|2022-07-01 01:43:50|524.77|521.97|525.06|522.26|525.06|522.26|524.77|521.97|0
1656639840000|2022-07-01 01:44:00|525.25|522.45|525.06|522.26|525.25|522.45|525.06|522.26|0
1656639850000|2022-07-01 01:44:10|524.87|522.07|524.87|522.07|524.97|522.17|524.87|522.07|0
1656639860000|2022-07-01 01:44:20|524.97|522.17|524.67|521.87|524.97|522.17|524.67|521.87|0
1656639870000|2022-07-01 01:44:30|524.87|522.07|524.77|521.97|524.87|522.07|524.77|521.97|0
1656639880000|2022-07-01 01:44:40|524.67|521.87|525.06|522.26|525.06|522.26|524.67|521.87|0
1656639890000|2022-07-01 01:44:50|525.25|522.45|525.35|522.55|525.35|522.55|525.06|522.26|0
1656639900000|2022-07-01 01:45:00|525.25|522.45|524.48|521.68|525.25|522.45|524.48|521.68|0
1656639910000|2022-07-01 01:45:10|524.29|521.49|524.29|521.49|524.58|521.78|524.29|521.49|0
1656639920000|2022-07-01 01:45:20|524.19|521.39|524.29|521.49|524.29|521.49|524.09|521.29|0
1656639930000|2022-07-01 01:45:30|524.39|521.59|523.9|521.1|524.39|521.59|523.9|521.1|0
1656639940000|2022-07-01 01:45:40|524.09|521.29|523.81|521.01|524.09|521.29|523.81|521.01|0
1656639950000|2022-07-01 01:45:50|523.71|520.91|523.81|521.01|523.9|521.1|523.71|520.91|0
1656639960000|2022-07-01 01:46:00|523.51|520.71|523.42|520.62|523.61|520.81|523.42|520.62|0
1656639970000|2022-07-01 01:46:10|523.71|520.91|523.61|520.81|523.71|520.91|523.51|520.71|0
1656639980000|2022-07-01 01:46:20|523.32|520.52|523.23|520.43|523.32|520.52|523.23|520.43|0
1656639990000|2022-07-01 01:46:30|523.42|520.62|524.19|521.39|524.19|521.39|523.42|520.62|0
1656640000000|2022-07-01 01:46:40|524.09|521.29|524|521.2|524.09|521.29|523.9|521.1|0
1656640010000|2022-07-01 01:46:50|523.9|521.1|523.9|521.1|523.9|521.1|523.9|521.1|0
1656640020000|2022-07-01 01:47:00|524|521.2|524.19|521.39|524.19|521.39|524|521.2|0
1656640030000|2022-07-01 01:47:10|524.29|521.49|524.48|521.68|524.48|521.68|524.19|521.39|0
1656640040000|2022-07-01 01:47:20|524.67|521.87|524.77|521.97|524.77|521.97|524.67|521.87|0
1656640050000|2022-07-01 01:47:30|524.97|522.17|525.06|522.26|525.16|522.36|524.97|522.17|0
1656640060000|2022-07-01 01:47:40|524.87|522.07|524.97|522.17|524.97|522.17|524.87|522.07|0
1656640070000|2022-07-01 01:47:50|524.58|521.78|524.48|521.68|524.67|521.87|524.48|521.68|0
1656640080000|2022-07-01 01:48:00|524.39|521.59|524.67|521.87|524.67|521.87|524.39|521.59|0
1656640090000|2022-07-01 01:48:10|524.97|522.17|524.87|522.07|524.97|522.17|524.87|522.07|0
1656640100000|2022-07-01 01:48:20|524.97|522.17|524.67|521.87|524.97|522.17|524.67|521.87|0
1656640110000|2022-07-01 01:48:30|524.58|521.78|524.29|521.49|524.58|521.78|524.29|521.49|0
1656640120000|2022-07-01 01:48:40|523.9|521.1|523.71|520.91|523.9|521.1|523.71|520.91|0
1656640130000|2022-07-01 01:48:50|523.9|521.1|524|521.2|524|521.2|523.9|521.1|0
1656640140000|2022-07-01 01:49:00|524.09|521.29|523.9|521.1|524.19|521.39|523.9|521.1|0
1656640150000|2022-07-01 01:49:10|523.61|520.81|524|521.2|524|521.2|523.61|520.81|0
1656640160000|2022-07-01 01:49:20|524.09|521.29|524|521.2|524.09|521.29|524|521.2|0
1656640170000|2022-07-01 01:49:30|524.09|521.29|524.48|521.68|524.48|521.68|524.09|521.29|0
1656640180000|2022-07-01 01:49:40|524.29|521.49|524.48|521.68|524.48|521.68|524.29|521.49|0
1656640190000|2022-07-01 01:49:50|524.58|521.78|524.67|521.87|524.67|521.87|524.39|521.59|0
1656640200000|2022-07-01 01:50:00|524.87|522.07|524.48|521.68|524.87|522.07|524.48|521.68|0
1656640210000|2022-07-01 01:50:10|524.39|521.59|524.29|521.49|524.48|521.68|524.19|521.39|0
1656640220000|2022-07-01 01:50:20|524.19|521.39|524.19|521.39|524.29|521.49|524.19|521.39|0
1656640230000|2022-07-01 01:50:30|524.29|521.49|524.29|521.49|524.39|521.59|524.29|521.49|0
1656640240000|2022-07-01 01:50:40|524.19|521.39|524.19|521.39|524.29|521.49|524.19|521.39|0
1656640250000|2022-07-01 01:50:50|524.48|521.68|524.29|521.49|524.48|521.68|524.29|521.49|0
1656640260000|2022-07-01 01:51:00|524.19|521.39|523.81|521.01|524.19|521.39|523.71|520.91|0
1656640270000|2022-07-01 01:51:10|523.71|520.91|523.51|520.71|523.71|520.91|523.51|520.71|0
1656640280000|2022-07-01 01:51:20|523.32|520.52|523.71|520.91|523.81|521.01|523.32|520.52|0
1656640290000|2022-07-01 01:51:30|523.61|520.81|523.71|520.91|523.71|520.91|523.61|520.81|0
1656640300000|2022-07-01 01:51:40|523.61|520.81|523.32|520.52|523.61|520.81|523.32|520.52|0
1656640310000|2022-07-01 01:51:50|523.42|520.62|523.32|520.52|523.42|520.62|523.32|520.52|0
1656640320000|2022-07-01 01:52:00|523.42|520.62|523.61|520.81|523.7|520.9|523.32|520.52|0
1656640330000|2022-07-01 01:52:10|523.32|520.52|523.13|520.33|523.61|520.81|523.13|520.33|0
1656640340000|2022-07-01 01:52:20|523.23|520.43|523.13|520.33|523.32|520.52|523.13|520.33|0
1656640350000|2022-07-01 01:52:30|523.03|520.23|522.65|519.85|523.23|520.43|522.65|519.85|0
1656640360000|2022-07-01 01:52:40|522.74|519.94|522.55|519.75|522.74|519.94|522.35|519.55|0
1656640370000|2022-07-01 01:52:50|522.35|519.55|522.16|519.36|522.45|519.65|522.16|519.36|0
1656640380000|2022-07-01 01:53:00|521.97|519.17|522.55|519.75|522.55|519.75|521.97|519.17|0
1656640390000|2022-07-01 01:53:10|522.74|519.94|522.45|519.65|522.74|519.94|522.35|519.55|0
1656640400000|2022-07-01 01:53:20|522.65|519.85|522.35|519.55|522.65|519.85|522.35|519.55|0
1656640410000|2022-07-01 01:53:30|522.45|519.65|522.74|519.94|522.74|519.94|522.35|519.55|0
1656640420000|2022-07-01 01:53:40|522.84|520.04|523.12|520.32|523.32|520.52|522.84|520.04|0
1656640430000|2022-07-01 01:53:50|523.23|520.43|523.42|520.62|523.42|520.62|523.12|520.32|0
1656640440000|2022-07-01 01:54:00|523.51|520.71|523.32|520.52|523.51|520.71|523.23|520.43|0
1656640450000|2022-07-01 01:54:10|523.42|520.62|523.23|520.43|523.42|520.62|523.23|520.43|0
1656640460000|2022-07-01 01:54:20|523.42|520.62|523.22|520.42|523.42|520.62|523.22|520.42|0
1656640470000|2022-07-01 01:54:30|523.32|520.52|523.22|520.42|523.32|520.52|523.22|520.42|0
1656640480000|2022-07-01 01:54:40|523.32|520.52|523.12|520.32|523.32|520.52|523.12|520.32|0
1656640490000|2022-07-01 01:54:50|523.22|520.42|523.22|520.42|523.22|520.42|523.12|520.32|0
1656640510000|2022-07-01 01:55:10|523.32|520.52|523.61|520.81|523.61|520.81|523.32|520.52|0
1656640520000|2022-07-01 01:55:20|523.7|520.9|523.51|520.71|523.7|520.9|523.51|520.71|0
1656640530000|2022-07-01 01:55:30|523.32|520.52|523.32|520.52|523.32|520.52|523.32|520.52|0
1656640540000|2022-07-01 01:55:40|523.51|520.71|523.7|520.9|523.7|520.9|523.42|520.62|0
1656640550000|2022-07-01 01:55:50|523.8|521|523.51|520.71|523.8|521|523.51|520.71|0
1656640560000|2022-07-01 01:56:00|523.61|520.81|523.7|520.9|523.7|520.9|523.61|520.81|0
1656640570000|2022-07-01 01:56:10|523.61|520.81|523.61|520.81|523.7|520.9|523.61|520.81|0
1656640580000|2022-07-01 01:56:20|523.51|520.71|523.7|520.9|523.7|520.9|523.51|520.71|0
1656640590000|2022-07-01 01:56:30|523.51|520.71|523.61|520.81|523.61|520.81|523.51|520.71|0
1656640600000|2022-07-01 01:56:40|523.8|521|524|521.2|524|521.2|523.8|521|0
1656640610000|2022-07-01 01:56:50|523.9|521.1|524|521.2|524|521.2|523.9|521.1|0
1656640620000|2022-07-01 01:57:00|524.09|521.29|524.19|521.39|524.19|521.39|524.09|521.29|0
1656640630000|2022-07-01 01:57:10|524.09|521.29|524|521.2|524.09|521.29|524|521.2|0
1656640640000|2022-07-01 01:57:20|524.09|521.29|524.09|521.29|524.09|521.29|523.9|521.1|0
1656640650000|2022-07-01 01:57:30|523.8|521|523.8|521|523.8|521|523.8|521|0
1656640660000|2022-07-01 01:57:40|523.7|520.9|524.28|521.48|524.28|521.48|523.7|520.9|0
1656640670000|2022-07-01 01:57:50|524.09|521.29|524.09|521.29|524.19|521.39|524.09|521.29|0
1656640680000|2022-07-01 01:58:00|524.19|521.39|524.09|521.29|524.19|521.39|524.09|521.29|0
1656640690000|2022-07-01 01:58:10|524|521.2|524.19|521.39|524.19|521.39|524|521.2|0
1656640700000|2022-07-01 01:58:20|524.28|521.48|524.28|521.48|524.48|521.68|524.28|521.48|0
1656640710000|2022-07-01 01:58:30|524.38|521.58|524.38|521.58|524.38|521.58|524.38|521.58|0
1656640720000|2022-07-01 01:58:40|524.48|521.68|524.28|521.48|524.67|521.87|524.19|521.39|0
1656640730000|2022-07-01 01:58:50|524|521.2|523.7|520.9|524|521.2|523.7|520.9|0
1656640740000|2022-07-01 01:59:00|523.9|521.1|524|521.2|524|521.2|523.9|521.1|0
1656640750000|2022-07-01 01:59:10|523.9|521.1|523.9|521.1|523.9|521.1|523.9|521.1|0
1656640760000|2022-07-01 01:59:20|523.8|521|523.8|521|523.8|521|523.7|520.9|0
1656640770000|2022-07-01 01:59:30|523.7|520.9|523.8|521|523.8|521|523.22|520.42|0
1656640780000|2022-07-01 01:59:40|523.9|521.1|523.7|520.9|523.9|521.1|523.7|520.9|0
1656640790000|2022-07-01 01:59:50|523.8|521|523.7|520.9|523.8|521|523.7|520.9|0
1656640800000|2022-07-01 02:00:00|523.9|521.1|524.28|521.48|524.28|521.48|523.7|520.9|0
1656640810000|2022-07-01 02:00:10|524.38|521.58|524.38|521.58|524.38|521.58|524.38|521.58|0
1656640820000|2022-07-01 02:00:20|524.48|521.68|524.58|521.78|524.58|521.78|524.48|521.68|0
1656640830000|2022-07-01 02:00:30|524.67|521.87|525.06|522.26|525.06|522.26|524.67|521.87|0
1656640840000|2022-07-01 02:00:40|525.16|522.36|525.25|522.45|525.25|522.45|525.16|522.36|0
1656640850000|2022-07-01 02:00:50|525.16|522.36|524.86|522.06|525.16|522.36|524.86|522.06|0
1656640860000|2022-07-01 02:01:00|525.16|522.36|524.28|521.48|525.16|522.36|524.28|521.48|0
1656640870000|2022-07-01 02:01:10|524.09|521.29|524|521.2|524.28|521.48|524|521.2|0
1656640880000|2022-07-01 02:01:20|523.9|521.1|524.09|521.29|524.28|521.48|523.9|521.1|0
1656640890000|2022-07-01 02:01:30|524.28|521.48|524.09|521.29|524.38|521.58|524.09|521.29|0
1656640910000|2022-07-01 02:01:50|523.7|520.9|523.7|520.9|523.7|520.9|523.7|520.9|0
1656640920000|2022-07-01 02:02:00|523.8|521|523.32|520.52|523.8|521|523.32|520.52|0
1656640930000|2022-07-01 02:02:10|523.51|520.71|523.12|520.32|523.51|520.71|523.12|520.32|0
1656640940000|2022-07-01 02:02:20|522.93|520.13|522.93|520.13|523.03|520.23|522.93|520.13|0
1656640950000|2022-07-01 02:02:30|523.12|520.32|523.12|520.32|523.12|520.32|523.12|520.32|0
1656640960000|2022-07-01 02:02:40|523.03|520.23|522.74|519.94|523.12|520.32|522.74|519.94|0
1656640970000|2022-07-01 02:02:50|522.54|519.74|522.54|519.74|522.54|519.74|522.54|519.74|0
1656640980000|2022-07-01 02:03:00|522.93|520.13|521.77|518.97|522.93|520.13|521.77|518.97|0
1656640990000|2022-07-01 02:03:10|522.26|519.46|521.77|518.97|522.26|519.46|521.77|518.97|0
1656641000000|2022-07-01 02:03:20|521.96|519.16|522.16|519.36|522.16|519.36|521.96|519.16|0
1656641010000|2022-07-01 02:03:30|522.26|519.46|522.16|519.36|522.35|519.55|522.16|519.36|0
1656641020000|2022-07-01 02:03:40|521.87|519.07|521.77|518.97|521.87|519.07|521.77|518.97|0
1656641030000|2022-07-01 02:03:50|521.58|518.78|521.96|519.16|521.96|519.16|521.58|518.78|0
1656641040000|2022-07-01 02:04:00|521.77|518.97|521.77|518.97|521.96|519.16|521.77|518.97|0
1656641050000|2022-07-01 02:04:10|522.06|519.26|522.16|519.36|522.16|519.36|521.96|519.16|0
1656641060000|2022-07-01 02:04:20|522.06|519.26|521.58|518.78|522.06|519.26|521.58|518.78|0
1656641070000|2022-07-01 02:04:30|521.77|518.97|520.61|517.81|521.77|518.97|520.61|517.81|0
1656641080000|2022-07-01 02:04:40|520.81|518.01|521|518.2|521|518.2|520.81|518.01|0
1656641090000|2022-07-01 02:04:50|520.91|518.11|521.19|518.39|521.19|518.39|520.91|518.11|0
1656641100000|2022-07-01 02:05:00|521.1|518.3|520.81|518.01|521.1|518.3|520.81|518.01|0
1656641110000|2022-07-01 02:05:10|521|518.2|521|518.2|521.1|518.3|521|518.2|0
1656641120000|2022-07-01 02:05:20|520.91|518.11|520.61|517.81|520.91|518.11|520.61|517.81|0
1656641130000|2022-07-01 02:05:30|520.91|518.11|520.91|518.11|520.91|518.11|520.81|518.01|0
1656641140000|2022-07-01 02:05:40|520.71|517.91|520.71|517.91|520.81|518.01|520.71|517.91|0
1656641150000|2022-07-01 02:05:50|520.61|517.81|520.81|518.01|520.81|518.01|520.61|517.81|0
1656641160000|2022-07-01 02:06:00|520.61|517.81|520.42|517.62|520.71|517.91|520.42|517.62|0
1656641170000|2022-07-01 02:06:10|520.23|517.43|520.23|517.43|520.23|517.43|520.23|517.43|0
1656641180000|2022-07-01 02:06:20|520.42|517.62|520.61|517.81|520.61|517.81|520.42|517.62|0
1656641190000|2022-07-01 02:06:30|520.71|517.91|520.81|518.01|521|518.2|520.71|517.91|0
1656641200000|2022-07-01 02:06:40|521|518.2|520.91|518.11|521.1|518.3|520.91|518.11|0
1656641210000|2022-07-01 02:06:50|520.81|518.01|520.52|517.72|520.81|518.01|520.42|517.62|0
1656641220000|2022-07-01 02:07:00|520.61|517.81|520.71|517.91|520.71|517.91|520.61|517.81|0
1656641230000|2022-07-01 02:07:10|520.52|517.72|520.42|517.62|520.61|517.81|520.42|517.62|0
1656641240000|2022-07-01 02:07:20|520.61|517.81|520.61|517.81|520.61|517.81|520.61|517.81|0
1656641250000|2022-07-01 02:07:30|520.52|517.72|520.42|517.62|520.52|517.72|520.23|517.43|0
1656641260000|2022-07-01 02:07:40|520.33|517.53|520.33|517.53|520.33|517.53|520.03|517.23|0
1656641270000|2022-07-01 02:07:50|520.13|517.33|520.13|517.33|520.23|517.43|520.03|517.23|0
1656641280000|2022-07-01 02:08:00|520.03|517.23|520.23|517.43|520.33|517.53|520.03|517.23|0
1656641310000|2022-07-01 02:08:30|520.33|517.53|520.42|517.62|520.52|517.72|520.33|517.53|0
1656641320000|2022-07-01 02:08:40|520.52|517.72|520.8|518|520.8|518|520.52|517.72|0
1656641330000|2022-07-01 02:08:50|521|518.2|520.8|518|521|518.2|520.8|518|0
1656641340000|2022-07-01 02:09:00|520.61|517.81|521|518.2|521|518.2|520.61|517.81|0
1656641350000|2022-07-01 02:09:10|520.8|518|520.8|518|521|518.2|520.8|518|0
1656641360000|2022-07-01 02:09:20|520.9|518.1|520.8|518|520.9|518.1|520.8|518|0
1656641370000|2022-07-01 02:09:30|520.9|518.1|520.71|517.91|520.9|518.1|520.71|517.91|0
1656641380000|2022-07-01 02:09:40|520.42|517.62|520.8|518|520.8|518|520.42|517.62|0
1656641390000|2022-07-01 02:09:50|520.9|518.1|520.9|518.1|520.9|518.1|520.8|518|0
1656641400000|2022-07-01 02:10:00|520.8|518|520.23|517.43|520.8|518|520.23|517.43|0
1656641410000|2022-07-01 02:10:10|520.03|517.23|519.65|516.85|520.03|517.23|519.65|516.85|0
1656641420000|2022-07-01 02:10:20|519.84|517.04|520.13|517.33|520.13|517.33|519.84|517.04|0
1656641430000|2022-07-01 02:10:30|520.23|517.43|520.03|517.23|520.23|517.43|520.03|517.23|0
1656641440000|2022-07-01 02:10:40|520.13|517.33|520.23|517.43|520.42|517.62|520.13|517.33|0
1656641460000|2022-07-01 02:11:00|520.42|517.62|520.23|517.43|520.42|517.62|520.23|517.43|0
1656641470000|2022-07-01 02:11:10|520.42|517.62|520.42|517.62|520.42|517.62|520.42|517.62|0
1656641480000|2022-07-01 02:11:20|520.23|517.43|520.33|517.53|520.33|517.53|520.13|517.33|0
1656641490000|2022-07-01 02:11:30|520.23|517.43|519.94|517.14|520.23|517.43|519.84|517.04|0
1656641500000|2022-07-01 02:11:40|519.84|517.04|519.65|516.85|519.84|517.04|519.65|516.85|0
1656641510000|2022-07-01 02:11:50|519.84|517.04|519.94|517.14|519.94|517.14|519.75|516.95|0
1656641520000|2022-07-01 02:12:00|519.84|517.04|519.84|517.04|519.84|517.04|519.65|516.85|0
1656641540000|2022-07-01 02:12:20|519.46|516.66|519.36|516.56|519.56|516.76|519.36|516.56|0
1656641550000|2022-07-01 02:12:30|519.46|516.66|519.36|516.56|519.46|516.66|519.07|516.27|0
1656641560000|2022-07-01 02:12:40|519.26|516.46|519.36|516.56|519.46|516.66|519.26|516.46|0
1656641570000|2022-07-01 02:12:50|519.46|516.66|519.26|516.46|519.46|516.66|519.26|516.46|0
1656641580000|2022-07-01 02:13:00|519.17|516.37|519.07|516.27|519.17|516.37|519.07|516.27|0
1656641590000|2022-07-01 02:13:10|518.98|516.18|519.17|516.37|519.17|516.37|518.88|516.08|0
1656641600000|2022-07-01 02:13:20|519.07|516.27|518.88|516.08|519.07|516.27|518.88|516.08|0
1656641610000|2022-07-01 02:13:30|518.49|515.69|518.4|515.6|518.49|515.69|518.4|515.6|0
1656641620000|2022-07-01 02:13:40|518.21|515.41|518.49|515.69|518.49|515.69|518.21|515.41|0
1656641630000|2022-07-01 02:13:50|518.4|515.6|518.49|515.69|518.49|515.69|518.3|515.5|0
1656641640000|2022-07-01 02:14:00|518.59|515.79|518.79|515.99|518.79|515.99|518.59|515.79|0
1656641650000|2022-07-01 02:14:10|518.88|516.08|518.88|516.08|518.88|516.08|518.69|515.89|0
1656641660000|2022-07-01 02:14:20|518.98|516.18|519.26|516.46|519.26|516.46|518.88|516.08|0
1656641670000|2022-07-01 02:14:30|519.45|516.65|519.84|517.04|519.84|517.04|519.45|516.65|0
1656641680000|2022-07-01 02:14:40|519.65|516.85|519.65|516.85|519.65|516.85|519.65|516.85|0
1656641690000|2022-07-01 02:14:50|519.45|516.65|519.36|516.56|519.45|516.65|519.36|516.56|0
1656641700000|2022-07-01 02:15:00|519.26|516.46|519.55|516.75|519.55|516.75|519.26|516.46|0
1656641710000|2022-07-01 02:15:10|519.65|516.85|519.65|516.85|519.65|516.85|519.45|516.65|0
1656641720000|2022-07-01 02:15:20|519.84|517.04|520.03|517.23|520.03|517.23|519.84|517.04|0
1656641730000|2022-07-01 02:15:30|519.84|517.04|519.84|517.04|519.94|517.14|519.84|517.04|0
1656641750000|2022-07-01 02:15:50|519.94|517.14|520.22|517.42|520.22|517.42|519.94|517.14|0
1656641760000|2022-07-01 02:16:00|520.32|517.52|520.22|517.42|520.32|517.52|520.22|517.42|0
1656641770000|2022-07-01 02:16:10|520.52|517.72|520.32|517.52|520.52|517.72|520.32|517.52|0
1656641780000|2022-07-01 02:16:20|520.42|517.62|520.52|517.72|520.61|517.81|520.42|517.62|0
1656641790000|2022-07-01 02:16:30|520.61|517.81|520.42|517.62|520.61|517.81|520.42|517.62|0
1656641800000|2022-07-01 02:16:40|520.52|517.72|520.61|517.81|520.61|517.81|520.52|517.72|0
1656641810000|2022-07-01 02:16:50|520.71|517.91|520.9|518.1|520.9|518.1|520.71|517.91|0
1656641820000|2022-07-01 02:17:00|520.99|518.19|520.8|518|520.99|518.19|520.8|518|0
1656641830000|2022-07-01 02:17:10|520.9|518.1|520.99|518.19|520.99|518.19|520.8|518|0
1656641840000|2022-07-01 02:17:20|521.19|518.39|521.38|518.58|521.38|518.58|521.19|518.39|0
1656641850000|2022-07-01 02:17:30|521.19|518.39|521.19|518.39|521.19|518.39|521.19|518.39|0
1656641860000|2022-07-01 02:17:40|521.38|518.58|521.38|518.58|521.38|518.58|521.38|518.58|0
1656641870000|2022-07-01 02:17:50|521.29|518.49|521.29|518.49|521.29|518.49|521.29|518.49|0
1656641880000|2022-07-01 02:18:00|521.19|518.39|521.77|518.97|521.77|518.97|521.19|518.39|0
1656641890000|2022-07-01 02:18:10|522.15|519.35|521.96|519.16|522.15|519.35|521.96|519.16|0
1656641900000|2022-07-01 02:18:20|522.06|519.26|522.15|519.35|522.15|519.35|522.06|519.26|0
1656641910000|2022-07-01 02:18:30|521.96|519.16|521.96|519.16|521.96|519.16|521.96|519.16|0
1656641920000|2022-07-01 02:18:40|522.34|519.54|522.15|519.35|522.54|519.74|522.15|519.35|0
1656641930000|2022-07-01 02:18:50|522.34|519.54|522.25|519.45|522.34|519.54|522.15|519.35|0
1656641940000|2022-07-01 02:19:00|522.15|519.35|521.48|518.68|522.15|519.35|521.48|518.68|0
1656641950000|2022-07-01 02:19:10|521.77|518.97|521.77|518.97|521.77|518.97|521.77|518.97|0
1656641960000|2022-07-01 02:19:20|521.57|518.77|521.48|518.68|521.57|518.77|521.48|518.68|0
1656641970000|2022-07-01 02:19:30|521.57|518.77|521.57|518.77|521.57|518.77|521.48|518.68|0
1656641980000|2022-07-01 02:19:40|521.38|518.58|521.57|518.77|521.57|518.77|521.38|518.58|0
1656642000000|2022-07-01 02:20:00|521.77|518.97|522.06|519.26|522.06|519.26|521.77|518.97|0
1656642010000|2022-07-01 02:20:10|522.15|519.35|522.15|519.35|522.25|519.45|522.06|519.26|0
1656642020000|2022-07-01 02:20:20|521.87|519.07|522.15|519.35|522.15|519.35|521.87|519.07|0
1656642030000|2022-07-01 02:20:30|522.34|519.54|522.15|519.35|522.34|519.54|522.15|519.35|0
1656642040000|2022-07-01 02:20:40|522.54|519.74|522.92|520.12|522.92|520.12|522.54|519.74|0
1656642050000|2022-07-01 02:20:50|522.83|520.03|522.92|520.12|522.92|520.12|522.83|520.03|0
1656642060000|2022-07-01 02:21:00|523.12|520.32|523.12|520.32|523.12|520.32|523.12|520.32|0
1656642070000|2022-07-01 02:21:10|523.02|520.22|523.02|520.22|523.12|520.32|523.02|520.22|0
1656642080000|2022-07-01 02:21:20|522.92|520.12|523.02|520.22|523.02|520.22|522.73|519.93|0
1656642090000|2022-07-01 02:21:30|523.12|520.32|522.54|519.74|523.12|520.32|522.54|519.74|0
1656642100000|2022-07-01 02:21:40|522.83|520.03|522.64|519.84|522.83|520.03|522.64|519.84|0
1656642110000|2022-07-01 02:21:50|522.54|519.74|522.83|520.03|522.83|520.03|522.54|519.74|0
1656642120000|2022-07-01 02:22:00|522.73|519.93|522.64|519.84|522.73|519.93|522.54|519.74|0
1656642130000|2022-07-01 02:22:10|522.92|520.12|522.92|520.12|523.12|520.32|522.92|520.12|0
1656642140000|2022-07-01 02:22:20|523.12|520.32|523.31|520.51|523.31|520.51|523.12|520.32|0
1656642150000|2022-07-01 02:22:30|523.22|520.42|523.6|520.8|523.6|520.8|523.22|520.42|0
1656642160000|2022-07-01 02:22:40|523.69|520.89|523.5|520.7|523.8|521|523.5|520.7|0
1656642170000|2022-07-01 02:22:50|523.41|520.61|523.41|520.61|523.41|520.61|523.41|520.61|0
1656642180000|2022-07-01 02:23:00|523.5|520.7|523.69|520.89|523.69|520.89|523.5|520.7|0
1656642190000|2022-07-01 02:23:10|523.89|521.09|523.89|521.09|523.89|521.09|523.89|521.09|0
1656642200000|2022-07-01 02:23:20|523.8|521|523.5|520.7|523.89|521.09|523.5|520.7|0
1656642210000|2022-07-01 02:23:30|523.31|520.51|523.41|520.61|523.5|520.7|523.31|520.51|0
1656642220000|2022-07-01 02:23:40|523.31|520.51|523.6|520.8|523.6|520.8|523.31|520.51|0
1656642230000|2022-07-01 02:23:50|523.89|521.09|523.89|521.09|523.89|521.09|523.89|521.09|0
1656642240000|2022-07-01 02:24:00|523.99|521.19|524.27|521.47|524.27|521.47|523.99|521.19|0
1656642250000|2022-07-01 02:24:10|524.37|521.57|524.18|521.38|524.37|521.57|524.18|521.38|0
1656642260000|2022-07-01 02:24:20|524.27|521.47|524.57|521.77|524.57|521.77|524.27|521.47|0
1656642270000|2022-07-01 02:24:30|524.66|521.86|525.05|522.25|525.05|522.25|524.66|521.86|0
1656642280000|2022-07-01 02:24:40|524.95|522.15|524.85|522.05|525.15|522.35|524.85|522.05|0
1656642290000|2022-07-01 02:24:50|525.05|522.25|525.05|522.25|525.05|522.25|525.05|522.25|0
1656642300000|2022-07-01 02:25:00|524.95|522.15|525.05|522.25|525.15|522.35|524.95|522.15|0
1656642320000|2022-07-01 02:25:20|525.15|522.35|525.24|522.44|525.24|522.44|525.15|522.35|0
1656642330000|2022-07-01 02:25:30|525.34|522.54|525.43|522.63|525.43|522.63|525.34|522.54|0
1656642340000|2022-07-01 02:25:40|525.34|522.54|525.43|522.63|525.43|522.63|525.34|522.54|0
1656642350000|2022-07-01 02:25:50|525.73|522.93|526.21|523.41|526.21|523.41|525.73|522.93|0
1656642360000|2022-07-01 02:26:00|526.12|523.32|526.02|523.22|526.21|523.41|526.02|523.22|0
1656642370000|2022-07-01 02:26:10|526.4|523.6|526.6|523.8|526.6|523.8|526.4|523.6|0
1656642380000|2022-07-01 02:26:20|526.7|523.9|526.79|523.99|526.79|523.99|526.6|523.8|0
1656642390000|2022-07-01 02:26:30|526.6|523.8|526.21|523.41|526.6|523.8|525.82|523.02|0
1656642400000|2022-07-01 02:26:40|526.4|523.6|526.02|523.22|526.4|523.6|526.02|523.22|0
1656642410000|2022-07-01 02:26:50|525.63|522.83|525.43|522.63|525.63|522.83|525.43|522.63|0
1656642420000|2022-07-01 02:27:00|526.4|523.6|526.6|523.8|526.6|523.8|526.31|523.51|0
1656642430000|2022-07-01 02:27:10|526.31|523.51|525.82|523.02|526.31|523.51|525.82|523.02|0
1656642440000|2022-07-01 02:27:20|525.63|522.83|525.63|522.83|525.63|522.83|525.63|522.83|0
1656642450000|2022-07-01 02:27:30|525.82|523.02|525.82|523.02|525.82|523.02|525.43|522.63|0
1656642460000|2022-07-01 02:27:40|525.63|522.83|525.92|523.12|525.92|523.12|525.63|522.83|0
1656642470000|2022-07-01 02:27:50|525.82|523.02|526.01|523.21|526.01|523.21|525.82|523.02|0
1656642480000|2022-07-01 02:28:00|525.92|523.12|526.01|523.21|526.21|523.41|525.92|523.12|0
1656642490000|2022-07-01 02:28:10|526.21|523.41|526.01|523.21|526.21|523.41|526.01|523.21|0
1656642500000|2022-07-01 02:28:20|525.92|523.12|526.12|523.32|526.12|523.32|525.92|523.12|0
1656642510000|2022-07-01 02:28:30|525.92|523.12|525.82|523.02|525.92|523.12|525.82|523.02|0
1656642520000|2022-07-01 02:28:40|525.63|522.83|525.92|523.12|525.92|523.12|525.63|522.83|0
1656642530000|2022-07-01 02:28:50|525.82|523.02|526.12|523.32|526.12|523.32|525.82|523.02|0
1656642540000|2022-07-01 02:29:00|526.01|523.21|526.4|523.6|526.4|523.6|526.01|523.21|0
1656642550000|2022-07-01 02:29:10|526.31|523.51|525.92|523.12|526.31|523.51|525.92|523.12|0
1656642560000|2022-07-01 02:29:20|526.01|523.21|525.63|522.83|526.01|523.21|525.63|522.83|0
1656642570000|2022-07-01 02:29:30|525.73|522.93|525.82|523.02|525.82|523.02|525.63|522.83|0
1656642580000|2022-07-01 02:29:40|525.63|522.83|525.82|523.02|525.82|523.02|525.63|522.83|0
1656642590000|2022-07-01 02:29:50|525.63|522.83|525.63|522.83|525.63|522.83|525.63|522.83|0
1656642600000|2022-07-01 02:30:00|525.43|522.63|524.85|522.05|525.43|522.63|524.85|522.05|0
1656642610000|2022-07-01 02:30:10|524.95|522.15|525.34|522.54|525.34|522.54|524.85|522.05|0
1656642620000|2022-07-01 02:30:20|525.43|522.63|525.43|522.63|525.53|522.73|525.43|522.63|0
1656642630000|2022-07-01 02:30:30|525.63|522.83|525.53|522.73|525.73|522.93|525.53|522.73|0
1656642640000|2022-07-01 02:30:40|525.63|522.83|525.82|523.02|525.82|523.02|525.43|522.63|0
1656642650000|2022-07-01 02:30:50|525.73|522.93|525.82|523.02|525.82|523.02|525.73|522.93|0
1656642660000|2022-07-01 02:31:00|525.73|522.93|526.7|523.9|526.7|523.9|525.73|522.93|0
1656642670000|2022-07-01 02:31:10|526.79|523.99|526.79|523.99|527.18|524.38|526.79|523.99|0
1656642680000|2022-07-01 02:31:20|526.98|524.18|526.89|524.09|526.98|524.18|526.89|524.09|0
1656642690000|2022-07-01 02:31:30|526.79|523.99|527.76|524.96|527.76|524.96|526.79|523.99|0
1656642700000|2022-07-01 02:31:40|527.95|525.15|530.38|527.58|530.38|527.58|527.95|525.15|0
1656642710000|2022-07-01 02:31:50|530.67|527.87|530|527.2|531.06|528.26|530|527.2|0
1656642720000|2022-07-01 02:32:00|529.8|527|531.06|528.26|531.06|528.26|529.8|527|0
1656642730000|2022-07-01 02:32:10|530.87|528.07|530.58|527.78|530.87|528.07|530.58|527.78|0
1656642740000|2022-07-01 02:32:20|530.77|527.97|530.77|527.97|530.87|528.07|530.77|527.97|0
1656642750000|2022-07-01 02:32:30|531.45|528.65|531.26|528.46|531.45|528.65|531.26|528.46|0
1656642760000|2022-07-01 02:32:40|531.45|528.65|531.26|528.46|531.45|528.65|531.26|528.46|0
1656642770000|2022-07-01 02:32:50|531.75|528.95|531.94|529.14|532.03|529.23|531.45|528.65|0
1656642780000|2022-07-01 02:33:00|531.64|528.84|530.97|528.17|531.64|528.84|530.97|528.17|0
1656642790000|2022-07-01 02:33:10|530.87|528.07|531.45|528.65|531.45|528.65|530.87|528.07|0
1656642800000|2022-07-01 02:33:20|531.26|528.46|531.06|528.26|531.45|528.65|531.06|528.26|0
1656642810000|2022-07-01 02:33:30|530.97|528.17|530.48|527.68|530.97|528.17|530.48|527.68|0
1656642820000|2022-07-01 02:33:40|530.67|527.87|530.09|527.29|530.67|527.87|530.09|527.29|0
1656642830000|2022-07-01 02:33:50|530.19|527.39|530.19|527.39|530.19|527.39|530.09|527.29|0
1656642840000|2022-07-01 02:34:00|529.89|527.09|529.89|527.09|529.99|527.19|529.89|527.09|0
1656642850000|2022-07-01 02:34:10|529.99|527.19|530.58|527.78|530.58|527.78|529.89|527.09|0
1656642860000|2022-07-01 02:34:20|530.48|527.68|530.67|527.87|530.67|527.87|530.48|527.68|0
1656642870000|2022-07-01 02:34:30|530.77|527.97|531.25|528.45|531.25|528.45|530.77|527.97|0
1656642880000|2022-07-01 02:34:40|531.45|528.65|531.25|528.45|531.64|528.84|531.25|528.45|0
1656642890000|2022-07-01 02:34:50|531.06|528.26|530.67|527.87|531.16|528.36|530.67|527.87|0
1656642900000|2022-07-01 02:35:00|530.77|527.97|530.28|527.48|530.77|527.97|530.19|527.39|0
1656642910000|2022-07-01 02:35:10|530.67|527.87|530.77|527.97|530.77|527.97|530.67|527.87|0
1656642920000|2022-07-01 02:35:20|530.58|527.78|530.28|527.48|530.58|527.78|530.28|527.48|0
1656642930000|2022-07-01 02:35:30|530.38|527.58|530.67|527.87|530.67|527.87|530.38|527.58|0
1656642940000|2022-07-01 02:35:40|530.48|527.68|530.09|527.29|530.48|527.68|530.09|527.29|0
1656642950000|2022-07-01 02:35:50|529.89|527.09|530.09|527.29|530.09|527.29|529.89|527.09|0
1656642960000|2022-07-01 02:36:00|530.28|527.48|530.09|527.29|530.28|527.48|529.89|527.09|0
1656642970000|2022-07-01 02:36:10|529.89|527.09|529.99|527.19|530.09|527.29|529.89|527.09|0
1656642980000|2022-07-01 02:36:20|529.7|526.9|529.5|526.7|529.89|527.09|529.5|526.7|0
1656642990000|2022-07-01 02:36:30|529.7|526.9|530.09|527.29|530.28|527.48|529.7|526.9|0
1656643000000|2022-07-01 02:36:40|530.38|527.58|530.48|527.68|530.67|527.87|530.38|527.58|0
1656643010000|2022-07-01 02:36:50|530.67|527.87|530.86|528.06|530.86|528.06|530.67|527.87|0
1656643020000|2022-07-01 02:37:00|530.67|527.87|530.48|527.68|530.67|527.87|530.48|527.68|0
1656643030000|2022-07-01 02:37:10|530.28|527.48|530.86|528.06|530.86|528.06|530.28|527.48|0
1656643040000|2022-07-01 02:37:20|530.77|527.97|530.86|528.06|530.86|528.06|530.67|527.87|0
1656643050000|2022-07-01 02:37:30|530.67|527.87|530.86|528.06|530.86|528.06|530.67|527.87|0
1656643060000|2022-07-01 02:37:40|530.67|527.87|530.86|528.06|530.86|528.06|530.48|527.68|0
1656643070000|2022-07-01 02:37:50|531.25|528.45|531.45|528.65|531.64|528.84|531.25|528.45|0
1656643080000|2022-07-01 02:38:00|531.35|528.55|530.86|528.06|531.45|528.65|530.67|527.87|0
1656643090000|2022-07-01 02:38:10|531.06|528.26|530.86|528.06|531.06|528.26|530.86|528.06|0
1656643100000|2022-07-01 02:38:20|530.97|528.17|530.86|528.06|531.16|528.36|530.86|528.06|0
1656643110000|2022-07-01 02:38:30|530.67|527.87|531.16|528.36|531.16|528.36|530.67|527.87|0
1656643120000|2022-07-01 02:38:40|531.06|528.26|531.06|528.26|531.06|528.26|531.06|528.26|0
1656643130000|2022-07-01 02:38:50|530.86|528.06|530.86|528.06|530.86|528.06|530.86|528.06|0
1656643140000|2022-07-01 02:39:00|530.97|528.17|531.06|528.26|531.06|528.26|530.97|528.17|0
1656643150000|2022-07-01 02:39:10|531.16|528.36|531.06|528.26|531.25|528.45|531.06|528.26|0
1656643160000|2022-07-01 02:39:20|531.64|528.84|531.35|528.55|531.64|528.84|531.35|528.55|0
1656643170000|2022-07-01 02:39:30|531.45|528.65|531.64|528.84|531.64|528.84|531.45|528.65|0
1656643180000|2022-07-01 02:39:40|531.84|529.04|531.45|528.65|531.84|529.04|531.45|528.65|0
1656643190000|2022-07-01 02:39:50|531.55|528.75|531.55|528.75|531.64|528.84|531.55|528.75|0
1656643200000|2022-07-01 02:40:00|531.64|528.84|531.84|529.04|531.84|529.04|531.64|528.84|0
1656643210000|2022-07-01 02:40:10|531.74|528.94|530.96|528.16|531.74|528.94|530.86|528.06|0
1656643220000|2022-07-01 02:40:20|531.06|528.26|531.06|528.26|531.06|528.26|530.86|528.06|0
1656643230000|2022-07-01 02:40:30|530.86|528.06|531.25|528.45|531.25|528.45|530.67|527.87|0
1656643240000|2022-07-01 02:40:40|531.35|528.55|531.45|528.65|531.45|528.65|531.25|528.45|0
1656643250000|2022-07-01 02:40:50|531.64|528.84|531.64|528.84|531.64|528.84|531.64|528.84|0
1656643260000|2022-07-01 02:41:00|531.74|528.94|531.45|528.65|531.74|528.94|531.45|528.65|0
1656643270000|2022-07-01 02:41:10|531.35|528.55|531.16|528.36|531.45|528.65|531.16|528.36|0
1656643280000|2022-07-01 02:41:20|531.06|528.26|530.96|528.16|531.35|528.55|530.96|528.16|0
1656643290000|2022-07-01 02:41:30|531.06|528.26|531.06|528.26|531.16|528.36|530.96|528.16|0
1656643300000|2022-07-01 02:41:40|530.96|528.16|530.86|528.06|530.96|528.16|530.86|528.06|0
1656643310000|2022-07-01 02:41:50|530.77|527.97|530.67|527.87|530.77|527.97|530.67|527.87|0
1656643320000|2022-07-01 02:42:00|530.47|527.67|530.47|527.67|530.77|527.97|530.47|527.67|0
1656643330000|2022-07-01 02:42:10|529.89|527.09|530.08|527.28|530.08|527.28|529.89|527.09|0
1656643340000|2022-07-01 02:42:20|529.99|527.19|530.28|527.48|530.28|527.48|529.99|527.19|0
1656643350000|2022-07-01 02:42:30|530.08|527.28|530.28|527.48|530.28|527.48|530.08|527.28|0
1656643360000|2022-07-01 02:42:40|530.47|527.67|530.28|527.48|530.47|527.67|530.28|527.48|0
1656643370000|2022-07-01 02:42:50|530.47|527.67|531.35|528.55|531.35|528.55|530.47|527.67|0
1656643380000|2022-07-01 02:43:00|531.25|528.45|531.25|528.45|531.45|528.65|531.16|528.36|0
1656643390000|2022-07-01 02:43:10|531.45|528.65|531.45|528.65|531.45|528.65|531.25|528.45|0
1656643400000|2022-07-01 02:43:20|531.64|528.84|531.84|529.04|531.84|529.04|531.64|528.84|0
1656643410000|2022-07-01 02:43:30|532.03|529.23|533.39|530.59|533.39|530.59|532.03|529.23|0
1656643420000|2022-07-01 02:43:40|533.5|530.7|533.2|530.4|533.5|530.7|533|530.2|0
1656643430000|2022-07-01 02:43:50|533|530.2|533|530.2|533.2|530.4|533|530.2|0
1656643440000|2022-07-01 02:44:00|532.61|529.81|532.42|529.62|532.61|529.81|532.23|529.43|0
1656643450000|2022-07-01 02:44:10|532.23|529.43|532.03|529.23|532.23|529.43|532.03|529.23|0
1656643460000|2022-07-01 02:44:20|531.84|529.04|531.84|529.04|531.84|529.04|531.84|529.04|0
1656643470000|2022-07-01 02:44:30|531.64|528.84|532.03|529.23|532.03|529.23|531.64|528.84|0
1656643480000|2022-07-01 02:44:40|532.13|529.33|532.42|529.62|532.42|529.62|532.13|529.33|0
1656643490000|2022-07-01 02:44:50|532.22|529.42|532.22|529.42|532.33|529.53|532.22|529.42|0
1656643500000|2022-07-01 02:45:00|532.52|529.72|532.81|530.01|532.81|530.01|532.52|529.72|0
1656643510000|2022-07-01 02:45:10|533.11|530.31|532.81|530.01|533.11|530.31|532.81|530.01|0
1656643520000|2022-07-01 02:45:20|532.03|529.23|532.03|529.23|532.22|529.42|532.03|529.23|0
1656643530000|2022-07-01 02:45:30|532.13|529.33|532.61|529.81|532.61|529.81|532.03|529.23|0
1656643560000|2022-07-01 02:46:00|532.81|530.01|532.33|529.53|532.81|530.01|532.33|529.53|0
1656643570000|2022-07-01 02:46:10|532.22|529.42|531.45|528.65|532.22|529.42|531.45|528.65|0
1656643580000|2022-07-01 02:46:20|531.64|528.84|531.45|528.65|531.74|528.94|531.45|528.65|0
1656643590000|2022-07-01 02:46:30|531.64|528.84|531.45|528.65|531.83|529.03|531.45|528.65|0
1656643600000|2022-07-01 02:46:40|531.06|528.26|531.06|528.26|531.06|528.26|531.06|528.26|0
1656643610000|2022-07-01 02:46:50|530.86|528.06|530.77|527.97|531.06|528.26|530.77|527.97|0
1656643620000|2022-07-01 02:47:00|530.57|527.77|530.57|527.77|530.67|527.87|530.57|527.77|0
1656643630000|2022-07-01 02:47:10|530.67|527.87|530.86|528.06|530.86|528.06|530.67|527.87|0
1656643640000|2022-07-01 02:47:20|531.06|528.26|530.86|528.06|531.16|528.36|530.86|528.06|0
1656643650000|2022-07-01 02:47:30|530.96|528.16|531.25|528.45|531.25|528.45|530.96|528.16|0
1656643660000|2022-07-01 02:47:40|531.06|528.26|531.25|528.45|531.25|528.45|531.06|528.26|0
1656643670000|2022-07-01 02:47:50|531.35|528.55|531.35|528.55|531.35|528.55|531.25|528.45|0
1656643680000|2022-07-01 02:48:00|531.44|528.64|531.44|528.64|531.55|528.75|531.44|528.64|0
1656643690000|2022-07-01 02:48:10|531.16|528.36|531.06|528.26|531.25|528.45|531.06|528.26|0
1656643700000|2022-07-01 02:48:20|531.44|528.64|531.64|528.84|531.64|528.84|531.35|528.55|0
1656643710000|2022-07-01 02:48:30|531.83|529.03|531.64|528.84|531.83|529.03|531.64|528.84|0
1656643720000|2022-07-01 02:48:40|531.74|528.94|532.03|529.23|532.03|529.23|531.74|528.94|0
1656643730000|2022-07-01 02:48:50|531.83|529.03|532.03|529.23|532.03|529.23|531.74|528.94|0
1656643740000|2022-07-01 02:49:00|531.83|529.03|532.32|529.52|532.32|529.52|531.83|529.03|0
1656643750000|2022-07-01 02:49:10|532.22|529.42|532.22|529.42|532.32|529.52|532.22|529.42|0
1656643760000|2022-07-01 02:49:20|532.32|529.52|532.22|529.42|532.42|529.62|532.22|529.42|0
1656643770000|2022-07-01 02:49:30|532.42|529.62|532.81|530.01|532.81|530.01|532.42|529.62|0
1656643780000|2022-07-01 02:49:40|533|530.2|533|530.2|533|530.2|533|530.2|0
1656643790000|2022-07-01 02:49:50|533.39|530.59|533.39|530.59|533.39|530.59|533.2|530.4|0
1656643800000|2022-07-01 02:50:00|533.2|530.4|533.3|530.5|533.39|530.59|533.2|530.4|0
1656643810000|2022-07-01 02:50:10|533.2|530.4|533.49|530.69|533.49|530.69|533|530.2|0
1656643820000|2022-07-01 02:50:20|533.59|530.79|533.3|530.5|533.59|530.79|533.3|530.5|0
1656643830000|2022-07-01 02:50:30|533.39|530.59|533.59|530.79|533.59|530.79|533.2|530.4|0
1656643840000|2022-07-01 02:50:40|533.78|530.98|533.98|531.18|534.17|531.37|533.78|530.98|0
1656643850000|2022-07-01 02:50:50|534.56|531.76|534.66|531.86|534.66|531.86|534.47|531.67|0
1656643860000|2022-07-01 02:51:00|534.86|532.06|534.27|531.47|534.86|532.06|534.17|531.37|0
1656643870000|2022-07-01 02:51:10|534.08|531.28|533.69|530.89|534.08|531.28|533.69|530.89|0
1656643880000|2022-07-01 02:51:20|533.78|530.98|533.98|531.18|533.98|531.18|533.59|530.79|0
1656643890000|2022-07-01 02:51:30|534.17|531.37|534.37|531.57|534.37|531.57|534.17|531.37|0
1656643900000|2022-07-01 02:51:40|534.08|531.28|534.56|531.76|534.56|531.76|533.98|531.18|0
1656643910000|2022-07-01 02:51:50|534.66|531.86|534.56|531.76|534.76|531.96|534.56|531.76|0
1656643920000|2022-07-01 02:52:00|534.37|531.57|534.37|531.57|534.47|531.67|534.37|531.57|0
1656643930000|2022-07-01 02:52:10|534.27|531.47|534.56|531.76|534.56|531.76|534.17|531.37|0
1656643940000|2022-07-01 02:52:20|534.76|531.96|534.95|532.15|535.05|532.25|534.76|531.96|0
1656643950000|2022-07-01 02:52:30|534.76|531.96|534.95|532.15|534.95|532.15|534.76|531.96|0
1656643960000|2022-07-01 02:52:40|535.15|532.35|535.15|532.35|535.15|532.35|535.15|532.35|0
1656643970000|2022-07-01 02:52:50|535.34|532.54|534.95|532.15|535.34|532.54|534.76|531.96|0
1656643980000|2022-07-01 02:53:00|535.05|532.25|535.34|532.54|535.34|532.54|535.05|532.25|0
1656643990000|2022-07-01 02:53:10|535.25|532.45|535.34|532.54|535.34|532.54|535.25|532.45|0
1656644010000|2022-07-01 02:53:30|535.45|532.65|535.93|533.13|535.93|533.13|535.45|532.65|0
1656644020000|2022-07-01 02:53:40|535.54|532.74|535.73|532.93|535.73|532.93|535.54|532.74|0
1656644030000|2022-07-01 02:53:50|535.64|532.84|535.34|532.54|535.64|532.84|535.34|532.54|0
1656644040000|2022-07-01 02:54:00|535.15|532.35|535.15|532.35|535.15|532.35|535.15|532.35|0
1656644050000|2022-07-01 02:54:10|535.05|532.25|534.95|532.15|535.05|532.25|534.95|532.15|0
1656644060000|2022-07-01 02:54:20|534.76|531.96|534.66|531.86|534.76|531.96|534.66|531.86|0
1656644070000|2022-07-01 02:54:30|534.37|531.57|534.56|531.76|534.56|531.76|534.37|531.57|0
1656644100000|2022-07-01 02:55:00|534.76|531.96|534.76|531.96|534.76|531.96|534.66|531.86|0
1656644110000|2022-07-01 02:55:10|534.66|531.86|534.76|531.96|534.76|531.96|534.66|531.86|0
1656644120000|2022-07-01 02:55:20|534.95|532.15|534.95|532.15|534.95|532.15|534.95|532.15|0
1656644130000|2022-07-01 02:55:30|534.86|532.06|535.25|532.45|535.25|532.45|534.86|532.06|0
1656644140000|2022-07-01 02:55:40|535.34|532.54|535.93|533.13|535.93|533.13|535.34|532.54|0
1656644150000|2022-07-01 02:55:50|535.73|532.93|535.93|533.13|536.12|533.32|535.73|532.93|0
1656644160000|2022-07-01 02:56:00|535.34|532.54|535.34|532.54|535.44|532.64|535.34|532.54|0
1656644170000|2022-07-01 02:56:10|535.54|532.74|535.54|532.74|535.73|532.93|535.54|532.74|0
1656644180000|2022-07-01 02:56:20|535.44|532.64|535.44|532.64|535.54|532.74|535.44|532.64|0
1656644190000|2022-07-01 02:56:30|535.34|532.54|536.12|533.32|536.12|533.32|535.34|532.54|0
1656644200000|2022-07-01 02:56:40|535.93|533.13|536.12|533.32|536.12|533.32|535.93|533.13|0
1656644210000|2022-07-01 02:56:50|535.93|533.13|536.12|533.32|536.12|533.32|535.83|533.03|0
1656644220000|2022-07-01 02:57:00|536.03|533.23|535.34|532.54|536.03|533.23|535.34|532.54|0
1656644230000|2022-07-01 02:57:10|535.15|532.35|534.95|532.15|535.15|532.35|534.95|532.15|0
1656644240000|2022-07-01 02:57:20|535.05|532.25|534.86|532.06|535.05|532.25|534.86|532.06|0
1656644250000|2022-07-01 02:57:30|534.56|531.76|534.37|531.57|534.56|531.76|534.37|531.57|0
1656644260000|2022-07-01 02:57:40|534.17|531.37|534.17|531.37|534.17|531.37|533.88|531.08|0
1656644270000|2022-07-01 02:57:50|534.27|531.47|534.56|531.76|534.56|531.76|534.27|531.47|0
1656644280000|2022-07-01 02:58:00|534.37|531.57|534.56|531.76|534.76|531.96|534.37|531.57|0
1656644290000|2022-07-01 02:58:10|534.47|531.67|534.76|531.96|534.76|531.96|534.47|531.67|0
1656644300000|2022-07-01 02:58:20|534.66|531.86|534.76|531.96|534.76|531.96|534.66|531.86|0
1656644310000|2022-07-01 02:58:30|534.86|532.06|534.76|531.96|534.86|532.06|534.76|531.96|0
1656644330000|2022-07-01 02:58:50|534.86|532.06|535.05|532.25|535.05|532.25|534.86|532.06|0
1656644340000|2022-07-01 02:59:00|534.95|532.15|535.34|532.54|535.54|532.74|534.95|532.15|0
1656644350000|2022-07-01 02:59:10|535.25|532.45|534.95|532.15|535.25|532.45|534.95|532.15|0
1656644360000|2022-07-01 02:59:20|535.15|532.35|534.56|531.76|535.15|532.35|534.56|531.76|0
1656644370000|2022-07-01 02:59:30|534.47|531.67|534.37|531.57|534.47|531.67|534.37|531.57|0
1656644380000|2022-07-01 02:59:40|534.47|531.67|533.97|531.17|534.47|531.67|533.97|531.17|0
1656644390000|2022-07-01 02:59:50|533.78|530.98|533.78|530.98|533.97|531.17|533.78|530.98|0
1656644400000|2022-07-01 03:00:00|534.17|531.37|534.27|531.47|534.27|531.47|534.17|531.37|0
1656644410000|2022-07-01 03:00:10|534.37|531.57|534.17|531.37|534.37|531.57|534.17|531.37|0
1656644420000|2022-07-01 03:00:20|533.78|530.98|533.88|531.08|533.88|531.08|533.78|530.98|0
1656644430000|2022-07-01 03:00:30|533.97|531.17|533.78|530.98|533.97|531.17|533.78|530.98|0
1656644440000|2022-07-01 03:00:40|533.97|531.17|533.97|531.17|533.97|531.17|533.97|531.17|0
1656644450000|2022-07-01 03:00:50|533.78|530.98|533.69|530.89|533.78|530.98|533.58|530.78|0
1656644460000|2022-07-01 03:01:00|533.78|530.98|533.88|531.08|533.97|531.17|533.78|530.98|0
1656644470000|2022-07-01 03:01:10|533.97|531.17|534.36|531.56|534.36|531.56|533.97|531.17|0
1656644480000|2022-07-01 03:01:20|534.27|531.47|534.76|531.96|534.76|531.96|534.27|531.47|0
1656644490000|2022-07-01 03:01:30|534.56|531.76|534.56|531.76|534.56|531.76|534.56|531.76|0
1656644510000|2022-07-01 03:01:50|534.66|531.86|534.86|532.06|534.86|532.06|534.66|531.86|0
1656644520000|2022-07-01 03:02:00|534.95|532.15|534.75|531.95|534.95|532.15|534.56|531.76|0
1656644530000|2022-07-01 03:02:10|534.66|531.86|534.56|531.76|534.75|531.95|534.56|531.76|0
1656644540000|2022-07-01 03:02:20|534.36|531.56|534.36|531.56|534.36|531.56|534.36|531.56|0
1656644550000|2022-07-01 03:02:30|534.56|531.76|534.17|531.37|534.56|531.76|534.17|531.37|0
1656644560000|2022-07-01 03:02:40|534.08|531.28|533.78|530.98|534.17|531.37|533.78|530.98|0
1656644570000|2022-07-01 03:02:50|533.69|530.89|533.88|531.08|533.88|531.08|533.69|530.89|0
1656644580000|2022-07-01 03:03:00|533.78|530.98|533.39|530.59|533.78|530.98|533.39|530.59|0
1656644590000|2022-07-01 03:03:10|533.58|530.78|533.58|530.78|533.58|530.78|533.49|530.69|0
1656644600000|2022-07-01 03:03:20|533.97|531.17|534.08|531.28|534.17|531.37|533.97|531.17|0
1656644610000|2022-07-01 03:03:30|534.17|531.37|534.95|532.15|534.95|532.15|534.17|531.37|0
1656644620000|2022-07-01 03:03:40|534.86|532.06|534.75|531.95|534.86|532.06|534.75|531.95|0
1656644630000|2022-07-01 03:03:50|534.66|531.86|534.56|531.76|534.66|531.86|534.36|531.56|0
1656644640000|2022-07-01 03:04:00|534.75|531.95|534.47|531.67|534.86|532.06|534.47|531.67|0
1656644650000|2022-07-01 03:04:10|534.66|531.86|534.95|532.15|534.95|532.15|534.56|531.76|0
1656644660000|2022-07-01 03:04:20|535.05|532.25|534.95|532.15|535.05|532.25|534.86|532.06|0
1656644670000|2022-07-01 03:04:30|534.75|531.95|534.56|531.76|534.75|531.95|534.56|531.76|0
1656644680000|2022-07-01 03:04:40|534.36|531.56|534.27|531.47|534.36|531.56|534.27|531.47|0
1656644690000|2022-07-01 03:04:50|534.36|531.56|534.17|531.37|534.36|531.56|534.17|531.37|0
1656644700000|2022-07-01 03:05:00|534.07|531.27|534.27|531.47|534.27|531.47|533.97|531.17|0
1656644710000|2022-07-01 03:05:10|534.17|531.37|534.17|531.37|534.17|531.37|533.97|531.17|0
1656644720000|2022-07-01 03:05:20|534.36|531.56|534.46|531.66|534.46|531.66|534.36|531.56|0
1656644730000|2022-07-01 03:05:30|534.36|531.56|534.36|531.56|534.36|531.56|534.36|531.56|0
1656644740000|2022-07-01 03:05:40|534.66|531.86|534.36|531.56|534.66|531.86|534.36|531.56|0
1656644760000|2022-07-01 03:06:00|534.56|531.76|534.95|532.15|534.95|532.15|534.56|531.76|0
1656644770000|2022-07-01 03:06:10|534.86|532.06|534.75|531.95|534.86|532.06|534.75|531.95|0
1656644780000|2022-07-01 03:06:20|534.86|532.06|534.66|531.86|534.86|532.06|534.66|531.86|0
1656644790000|2022-07-01 03:06:30|534.56|531.76|534.56|531.76|534.66|531.86|534.56|531.76|0
1656644800000|2022-07-01 03:06:40|534.75|531.95|534.85|532.05|534.85|532.05|534.75|531.95|0
1656644810000|2022-07-01 03:06:50|535.14|532.34|534.85|532.05|535.14|532.34|534.66|531.86|0
1656644820000|2022-07-01 03:07:00|535.14|532.34|535.44|532.64|535.44|532.64|535.14|532.34|0
1656644830000|2022-07-01 03:07:10|535.34|532.54|535.73|532.93|535.73|532.93|535.34|532.54|0
1656644840000|2022-07-01 03:07:20|535.53|532.73|535.53|532.73|535.73|532.93|535.53|532.73|0
1656644850000|2022-07-01 03:07:30|535.73|532.93|535.73|532.93|535.73|532.93|535.73|532.93|0
1656644860000|2022-07-01 03:07:40|535.53|532.73|535.64|532.84|535.64|532.84|535.53|532.73|0
1656644870000|2022-07-01 03:07:50|535.73|532.93|536.12|533.32|536.12|533.32|535.73|532.93|0
1656644880000|2022-07-01 03:08:00|536.32|533.52|536.71|533.91|536.71|533.91|536.32|533.52|0
1656644890000|2022-07-01 03:08:10|537.1|534.3|537.69|534.89|537.69|534.89|537.1|534.3|0
1656644900000|2022-07-01 03:08:20|537.49|534.69|537.49|534.69|537.88|535.08|537.49|534.69|0
1656644910000|2022-07-01 03:08:30|537.4|534.6|536.9|534.1|537.4|534.6|536.9|534.1|0
1656644920000|2022-07-01 03:08:40|537|534.2|536.51|533.71|537|534.2|536.51|533.71|0
1656644930000|2022-07-01 03:08:50|536.71|533.91|536.71|533.91|536.71|533.91|536.51|533.71|0
1656644940000|2022-07-01 03:09:00|536.51|533.71|536.12|533.32|536.51|533.71|536.12|533.32|0
1656644950000|2022-07-01 03:09:10|535.64|532.84|536.12|533.32|536.12|533.32|535.64|532.84|0
1656644960000|2022-07-01 03:09:20|535.92|533.12|535.92|533.12|535.92|533.12|535.92|533.12|0
1656644970000|2022-07-01 03:09:30|536.12|533.32|536.12|533.32|536.12|533.32|535.92|533.12|0
1656644980000|2022-07-01 03:09:40|536.32|533.52|537.49|534.69|537.49|534.69|536.32|533.52|0
1656644990000|2022-07-01 03:09:50|537.69|534.89|537.59|534.79|537.88|535.08|537.59|534.79|0
1656645000000|2022-07-01 03:10:00|537.69|534.89|537.1|534.3|537.69|534.89|537.1|534.3|0
1656645010000|2022-07-01 03:10:10|537.29|534.49|537.88|535.08|537.88|535.08|537.29|534.49|0
1656645020000|2022-07-01 03:10:20|538.08|535.28|538.08|535.28|538.08|535.28|538.08|535.28|0
1656645030000|2022-07-01 03:10:30|538.27|535.47|538.27|535.47|538.47|535.67|538.27|535.47|0
1656645040000|2022-07-01 03:10:40|538.66|535.86|538.27|535.47|538.66|535.86|538.27|535.47|0
1656645050000|2022-07-01 03:10:50|538.37|535.57|538.27|535.47|538.37|535.57|538.08|535.28|0
1656645060000|2022-07-01 03:11:00|538.18|535.38|537.49|534.69|538.18|535.38|537.49|534.69|0
1656645070000|2022-07-01 03:11:10|537.68|534.88|537.59|534.79|537.68|534.88|537.49|534.69|0
1656645080000|2022-07-01 03:11:20|537.49|534.69|537.88|535.08|537.88|535.08|537.49|534.69|0
1656645090000|2022-07-01 03:11:30|537.79|534.99|538.47|535.67|538.47|535.67|537.79|534.99|0
1656645100000|2022-07-01 03:11:40|538.27|535.47|538.86|536.06|539.25|536.45|538.27|535.47|0
1656645110000|2022-07-01 03:11:50|539.06|536.26|539.25|536.45|539.45|536.65|539.06|536.26|0
1656645120000|2022-07-01 03:12:00|540.04|537.24|541.51|538.71|541.51|538.71|540.04|537.24|0
1656645130000|2022-07-01 03:12:10|541.02|538.22|541.21|538.41|541.61|538.81|541.02|538.22|0
1656645140000|2022-07-01 03:12:20|541.41|538.61|541.41|538.61|541.61|538.81|541.41|538.61|0
1656645150000|2022-07-01 03:12:30|541.32|538.52|541.21|538.41|541.41|538.61|541.21|538.41|0
1656645160000|2022-07-01 03:12:40|541.02|538.22|540.82|538.02|541.02|538.22|540.82|538.02|0
1656645170000|2022-07-01 03:12:50|541.21|538.41|541.41|538.61|541.41|538.61|541.21|538.41|0
1656645180000|2022-07-01 03:13:00|541.61|538.81|541.41|538.61|541.8|539|541.41|538.61|0
1656645190000|2022-07-01 03:13:10|540.63|537.83|540.82|538.02|541.02|538.22|540.63|537.83|0
1656645200000|2022-07-01 03:13:20|540.73|537.93|540.82|538.02|540.82|538.02|540.63|537.83|0
1656645210000|2022-07-01 03:13:30|540.63|537.83|540.63|537.83|540.82|538.02|540.63|537.83|0
1656645220000|2022-07-01 03:13:40|540.73|537.93|540.82|538.02|541.02|538.22|540.73|537.93|0
1656645230000|2022-07-01 03:13:50|540.53|537.73|540.62|537.82|540.62|537.82|540.43|537.63|0
1656645240000|2022-07-01 03:14:00|540.82|538.02|540.62|537.82|540.82|538.02|540.62|537.82|0
1656645250000|2022-07-01 03:14:10|540.53|537.73|540.62|537.82|540.62|537.82|540.43|537.63|0
1656645260000|2022-07-01 03:14:20|540.82|538.02|541.02|538.22|541.02|538.22|540.43|537.63|0
1656645270000|2022-07-01 03:14:30|541.41|538.61|541.41|538.61|541.41|538.61|541.41|538.61|0
1656645280000|2022-07-01 03:14:40|541.21|538.41|541.41|538.61|541.41|538.61|541.21|538.41|0
1656645290000|2022-07-01 03:14:50|541.61|538.81|542|539.2|542|539.2|541.61|538.81|0
1656645300000|2022-07-01 03:15:00|541.8|539|541.61|538.81|541.8|539|541.61|538.81|0
1656645310000|2022-07-01 03:15:10|541.51|538.71|541.02|538.22|541.51|538.71|541.02|538.22|0
1656645320000|2022-07-01 03:15:20|540.82|538.02|540.53|537.73|540.82|538.02|540.53|537.73|0
1656645330000|2022-07-01 03:15:30|540.62|537.82|540.62|537.82|540.62|537.82|540.43|537.63|0
1656645340000|2022-07-01 03:15:40|540.73|537.93|541.32|538.52|541.32|538.52|540.73|537.93|0
1656645350000|2022-07-01 03:15:50|541.21|538.41|541.41|538.61|541.41|538.61|541.21|538.41|0
1656645360000|2022-07-01 03:16:00|541.21|538.41|541.21|538.41|541.21|538.41|541.21|538.41|0
1656645370000|2022-07-01 03:16:10|541.41|538.61|541.21|538.41|541.41|538.61|541.21|538.41|0
1656645380000|2022-07-01 03:16:20|541.02|538.22|540.43|537.63|541.02|538.22|540.43|537.63|0
1656645390000|2022-07-01 03:16:30|540.62|537.82|540.92|538.12|540.92|538.12|540.43|537.63|0
1656645400000|2022-07-01 03:16:40|541.02|538.22|541.12|538.32|541.12|538.32|541.02|538.22|0
1656645410000|2022-07-01 03:16:50|541.02|538.22|540.82|538.02|541.12|538.32|540.82|538.02|0
1656645420000|2022-07-01 03:17:00|540.73|537.93|541.02|538.22|541.02|538.22|540.73|537.93|0
1656645430000|2022-07-01 03:17:10|540.82|538.02|540.62|537.82|540.82|538.02|540.53|537.73|0
1656645440000|2022-07-01 03:17:20|540.82|538.02|540.92|538.12|540.92|538.12|540.82|538.02|0
1656645450000|2022-07-01 03:17:30|540.82|538.02|541.21|538.41|541.21|538.41|540.82|538.02|0
1656645460000|2022-07-01 03:17:40|541.02|538.22|540.92|538.12|541.02|538.22|540.92|538.12|0
1656645470000|2022-07-01 03:17:50|540.62|537.82|540.62|537.82|540.73|537.93|540.62|537.82|0
1656645480000|2022-07-01 03:18:00|540.73|537.93|540.92|538.12|540.92|538.12|540.73|537.93|0
1656645490000|2022-07-01 03:18:10|540.82|538.02|540.92|538.12|540.92|538.12|540.82|538.02|0
1656645500000|2022-07-01 03:18:20|541.02|538.22|541.12|538.32|541.12|538.32|541.02|538.22|0
1656645510000|2022-07-01 03:18:30|541.21|538.41|541.21|538.41|541.21|538.41|541.02|538.22|0
1656645520000|2022-07-01 03:18:40|541.02|538.22|541.02|538.22|541.02|538.22|541.02|538.22|0
1656645530000|2022-07-01 03:18:50|540.82|538.02|541.21|538.41|541.21|538.41|540.62|537.82|0
1656645540000|2022-07-01 03:19:00|541.41|538.61|541.41|538.61|541.41|538.61|541.41|538.61|0
1656645550000|2022-07-01 03:19:10|541.02|538.22|541.02|538.22|541.02|538.22|540.82|538.02|0
1656645560000|2022-07-01 03:19:20|541.41|538.61|541.51|538.71|541.51|538.71|541.41|538.61|0
1656645570000|2022-07-01 03:19:30|541.61|538.81|541.61|538.81|541.61|538.81|541.41|538.61|0
1656645580000|2022-07-01 03:19:40|542|539.2|543.18|540.38|543.37|540.57|542|539.2|0
1656645590000|2022-07-01 03:19:50|543.57|540.77|545.15|542.35|545.15|542.35|543.57|540.77|0
1656645600000|2022-07-01 03:20:00|545.34|542.54|544.95|542.15|545.34|542.54|544.75|541.95|0
1656645610000|2022-07-01 03:20:10|544.86|542.06|544.16|541.36|544.86|542.06|544.16|541.36|0
1656645620000|2022-07-01 03:20:20|543.97|541.17|543.77|540.97|543.97|541.17|543.67|540.87|0
1656645630000|2022-07-01 03:20:30|543.87|541.07|542.78|539.98|543.87|541.07|542.59|539.79|0
1656645640000|2022-07-01 03:20:40|543.18|540.38|543.37|540.57|543.77|540.97|543.18|540.38|0
1656645650000|2022-07-01 03:20:50|543.28|540.48|543.28|540.48|543.28|540.48|543.18|540.38|0
1656645660000|2022-07-01 03:21:00|543.18|540.38|543.57|540.77|543.77|540.97|543.18|540.38|0
1656645670000|2022-07-01 03:21:10|543.48|540.68|543.18|540.38|543.48|540.68|543.18|540.38|0
1656645680000|2022-07-01 03:21:20|542.78|539.98|542.59|539.79|542.78|539.98|542.59|539.79|0
1656645690000|2022-07-01 03:21:30|542.39|539.59|542.19|539.39|542.59|539.79|542.19|539.39|0
1656645710000|2022-07-01 03:21:50|542|539.2|542|539.2|542|539.2|542|539.2|0
1656645720000|2022-07-01 03:22:00|541.6|538.8|541.02|538.22|541.6|538.8|541.02|538.22|0
1656645730000|2022-07-01 03:22:10|541.21|538.41|541.41|538.61|541.41|538.61|541.12|538.32|0
1656645740000|2022-07-01 03:22:20|541.6|538.8|541.21|538.41|541.6|538.8|541.21|538.41|0
1656645750000|2022-07-01 03:22:30|541.31|538.51|541.41|538.61|541.41|538.61|541.21|538.41|0
1656645760000|2022-07-01 03:22:40|541.01|538.21|541.21|538.41|541.41|538.61|541.01|538.21|0
1656645770000|2022-07-01 03:22:50|541.41|538.61|541.41|538.61|541.41|538.61|541.41|538.61|0
1656645780000|2022-07-01 03:23:00|541.51|538.71|541.6|538.8|541.6|538.8|541.41|538.61|0
1656645790000|2022-07-01 03:23:10|541.41|538.61|540.92|538.12|541.41|538.61|540.92|538.12|0
1656645800000|2022-07-01 03:23:20|540.82|538.02|541.12|538.32|541.12|538.32|540.82|538.02|0
1656645810000|2022-07-01 03:23:30|541.21|538.41|541.41|538.61|541.41|538.61|541.21|538.41|0
1656645820000|2022-07-01 03:23:40|541.31|538.51|541.31|538.51|541.41|538.61|541.21|538.41|0
1656645830000|2022-07-01 03:23:50|541.41|538.61|541.21|538.41|541.41|538.61|541.21|538.41|0
1656645840000|2022-07-01 03:24:00|541.01|538.21|541.21|538.41|541.21|538.41|541.01|538.21|0
1656645850000|2022-07-01 03:24:10|541.31|538.51|541.9|539.1|541.9|539.1|541.31|538.51|0
1656645860000|2022-07-01 03:24:20|541.8|539|541.8|539|541.9|539.1|541.8|539|0
1656645870000|2022-07-01 03:24:30|541.9|539.1|541.41|538.61|542|539.2|541.41|538.61|0
1656645880000|2022-07-01 03:24:40|541.6|538.8|541.21|538.41|541.6|538.8|541.21|538.41|0
1656645890000|2022-07-01 03:24:50|541.01|538.21|541.01|538.21|541.01|538.21|540.92|538.12|0
1656645900000|2022-07-01 03:25:00|540.82|538.02|541.01|538.21|541.01|538.21|540.82|538.02|0
1656645910000|2022-07-01 03:25:10|540.82|538.02|540.62|537.82|540.92|538.12|540.62|537.82|0
1656645920000|2022-07-01 03:25:20|540.43|537.63|540.62|537.82|540.82|538.02|540.43|537.63|0
1656645930000|2022-07-01 03:25:30|540.72|537.92|540.53|537.73|540.82|538.02|540.53|537.73|0
1656645940000|2022-07-01 03:25:40|540.42|537.62|540.72|537.92|540.82|538.02|540.42|537.62|0
1656645950000|2022-07-01 03:25:50|540.82|538.02|540.62|537.82|540.82|538.02|540.62|537.82|0
1656645960000|2022-07-01 03:26:00|540.72|537.92|540.62|537.82|540.72|537.92|540.62|537.82|0
1656645970000|2022-07-01 03:26:10|540.82|538.02|541.01|538.21|541.01|538.21|540.62|537.82|0
1656645980000|2022-07-01 03:26:20|541.21|538.41|541.21|538.41|541.21|538.41|541.21|538.41|0
1656645990000|2022-07-01 03:26:30|541.12|538.32|541.01|538.21|541.21|538.41|540.92|538.12|0
1656646000000|2022-07-01 03:26:40|541.12|538.32|541.21|538.41|541.21|538.41|541.12|538.32|0
1656646010000|2022-07-01 03:26:50|541.12|538.32|541.12|538.32|541.21|538.41|541.12|538.32|0
1656646020000|2022-07-01 03:27:00|541.21|538.41|541.21|538.41|541.41|538.61|541.01|538.21|0
1656646030000|2022-07-01 03:27:10|540.72|537.92|540.82|538.02|540.82|538.02|540.72|537.92|0
1656646040000|2022-07-01 03:27:20|540.62|537.82|541.01|538.21|541.21|538.41|540.62|537.82|0
1656646060000|2022-07-01 03:27:40|540.72|537.92|540.82|538.02|540.82|538.02|540.72|537.92|0
1656646070000|2022-07-01 03:27:50|541.12|538.32|541.01|538.21|541.12|538.32|541.01|538.21|0
1656646080000|2022-07-01 03:28:00|541.21|538.41|540.92|538.12|541.21|538.41|540.92|538.12|0
1656646090000|2022-07-01 03:28:10|540.82|538.02|539.84|537.04|540.82|538.02|539.84|537.04|0
1656646100000|2022-07-01 03:28:20|540.03|537.23|540.03|537.23|540.03|537.23|539.84|537.04|0
1656646110000|2022-07-01 03:28:30|539.94|537.14|540.03|537.23|540.03|537.23|539.84|537.04|0
1656646120000|2022-07-01 03:28:40|539.94|537.14|539.84|537.04|540.03|537.23|539.84|537.04|0
1656646130000|2022-07-01 03:28:50|539.94|537.14|540.23|537.43|540.23|537.43|539.84|537.04|0
1656646140000|2022-07-01 03:29:00|540.42|537.62|540.62|537.82|540.62|537.82|540.33|537.53|0
1656646150000|2022-07-01 03:29:10|540.82|538.02|540.62|537.82|540.82|538.02|540.62|537.82|0
1656646160000|2022-07-01 03:29:20|540.42|537.62|540.03|537.23|540.42|537.62|540.03|537.23|0
1656646170000|2022-07-01 03:29:30|539.84|537.04|539.83|537.03|540.03|537.23|539.83|537.03|0
1656646190000|2022-07-01 03:29:50|539.94|537.14|539.94|537.14|539.94|537.14|539.94|537.14|0
1656646200000|2022-07-01 03:30:00|540.03|537.23|540.23|537.43|540.23|537.43|540.03|537.23|0
1656646210000|2022-07-01 03:30:10|540.42|537.62|540.33|537.53|540.42|537.62|540.33|537.53|0
1656646220000|2022-07-01 03:30:20|540.42|537.62|540.42|537.62|540.42|537.62|540.33|537.53|0
1656646230000|2022-07-01 03:30:30|540.82|538.02|540.82|538.02|540.82|538.02|540.82|538.02|0
1656646240000|2022-07-01 03:30:40|540.62|537.82|540.03|537.23|540.62|537.82|540.03|537.23|0
1656646250000|2022-07-01 03:30:50|540.13|537.33|540.53|537.73|540.53|537.73|540.13|537.33|0
1656646260000|2022-07-01 03:31:00|540.42|537.62|540.62|537.82|540.62|537.82|540.42|537.62|0
1656646270000|2022-07-01 03:31:10|540.13|537.33|540.03|537.23|540.23|537.43|540.03|537.23|0
1656646280000|2022-07-01 03:31:20|540.42|537.62|541.21|538.41|541.21|538.41|540.42|537.62|0
1656646290000|2022-07-01 03:31:30|541.31|538.51|540.92|538.12|541.4|538.6|540.92|538.12|0
1656646300000|2022-07-01 03:31:40|540.82|538.02|540.13|537.33|540.82|538.02|540.13|537.33|0
1656646310000|2022-07-01 03:31:50|540.03|537.23|540.42|537.62|540.42|537.62|540.03|537.23|0
1656646320000|2022-07-01 03:32:00|540.62|537.82|541.01|538.21|541.11|538.31|540.62|537.82|0
1656646330000|2022-07-01 03:32:10|540.82|538.02|540.62|537.82|541.01|538.21|540.62|537.82|0
1656646340000|2022-07-01 03:32:20|540.42|537.62|540.62|537.82|540.62|537.82|540.23|537.43|0
1656646350000|2022-07-01 03:32:30|540.92|538.12|540.72|537.92|540.92|538.12|540.62|537.82|0
1656646360000|2022-07-01 03:32:40|540.42|537.62|540.42|537.62|540.42|537.62|540.33|537.53|0
1656646370000|2022-07-01 03:32:50|540.33|537.53|540.03|537.23|540.33|537.53|540.03|537.23|0
1656646380000|2022-07-01 03:33:00|539.83|537.03|540.23|537.43|540.42|537.62|539.83|537.03|0
1656646390000|2022-07-01 03:33:10|540.03|537.23|540.13|537.33|540.23|537.43|540.03|537.23|0
1656646400000|2022-07-01 03:33:20|539.94|537.14|539.83|537.03|539.94|537.14|539.83|537.03|0
1656646410000|2022-07-01 03:33:30|540.03|537.23|539.83|537.03|540.03|537.23|539.83|537.03|0
1656646420000|2022-07-01 03:33:40|539.94|537.14|540.23|537.43|540.23|537.43|539.94|537.14|0
1656646430000|2022-07-01 03:33:50|540.03|537.23|540.03|537.23|540.03|537.23|540.03|537.23|0
1656646440000|2022-07-01 03:34:00|539.83|537.03|539.83|537.03|539.83|537.03|539.83|537.03|0
1656646460000|2022-07-01 03:34:20|538.85|536.05|538.66|535.86|539.05|536.25|538.66|535.86|0
1656646470000|2022-07-01 03:34:30|538.85|536.05|538.76|535.96|538.85|536.05|538.76|535.96|0
1656646480000|2022-07-01 03:34:40|538.66|535.86|538.85|536.05|538.85|536.05|538.46|535.66|0
1656646490000|2022-07-01 03:34:50|539.24|536.44|538.95|536.15|539.24|536.44|538.95|536.15|0
1656646500000|2022-07-01 03:35:00|539.05|536.25|539.24|536.44|539.24|536.44|539.05|536.25|0
1656646510000|2022-07-01 03:35:10|539.05|536.25|538.76|535.96|539.05|536.25|538.76|535.96|0
1656646520000|2022-07-01 03:35:20|538.46|535.66|538.66|535.86|538.66|535.86|538.46|535.66|0
1656646530000|2022-07-01 03:35:30|538.26|535.46|538.46|535.66|538.46|535.66|538.26|535.46|0
1656646540000|2022-07-01 03:35:40|538.26|535.46|538.56|535.76|538.56|535.76|538.26|535.46|0
1656646550000|2022-07-01 03:35:50|538.85|536.05|538.66|535.86|539.05|536.25|538.66|535.86|0
1656646560000|2022-07-01 03:36:00|538.85|536.05|538.66|535.86|538.85|536.05|538.66|535.86|0
1656646570000|2022-07-01 03:36:10|538.46|535.66|538.56|535.76|538.56|535.76|538.46|535.66|0
1656646580000|2022-07-01 03:36:20|538.46|535.66|538.85|536.05|538.85|536.05|538.46|535.66|0
1656646590000|2022-07-01 03:36:30|539.05|536.25|538.85|536.05|539.05|536.25|538.85|536.05|0
1656646600000|2022-07-01 03:36:40|538.56|535.76|538.95|536.15|538.95|536.15|538.46|535.66|0
1656646610000|2022-07-01 03:36:50|538.85|536.05|539.05|536.25|539.05|536.25|538.85|536.05|0
1656646620000|2022-07-01 03:37:00|538.95|536.15|539.24|536.44|539.24|536.44|538.95|536.15|0
1656646630000|2022-07-01 03:37:10|539.44|536.64|539.54|536.74|539.54|536.74|539.44|536.64|0
1656646640000|2022-07-01 03:37:20|539.35|536.55|539.54|536.74|539.54|536.74|539.24|536.44|0
1656646650000|2022-07-01 03:37:30|539.64|536.84|539.64|536.84|539.64|536.84|539.64|536.84|0
1656646660000|2022-07-01 03:37:40|539.24|536.44|539.54|536.74|539.54|536.74|539.24|536.44|0
1656646670000|2022-07-01 03:37:50|539.44|536.64|539.35|536.55|539.44|536.64|539.35|536.55|0
1656646680000|2022-07-01 03:38:00|539.44|536.64|539.64|536.84|539.64|536.84|539.44|536.64|0
1656646690000|2022-07-01 03:38:10|539.44|536.64|539.24|536.44|539.44|536.64|539.24|536.44|0
1656646700000|2022-07-01 03:38:20|539.35|536.55|539.44|536.64|539.44|536.64|539.35|536.55|0
1656646710000|2022-07-01 03:38:30|539.24|536.44|539.54|536.74|539.64|536.84|539.24|536.44|0
1656646720000|2022-07-01 03:38:40|539.64|536.84|539.83|537.03|539.83|537.03|539.64|536.84|0
1656646740000|2022-07-01 03:39:00|540.03|537.23|539.74|536.94|540.03|537.23|539.74|536.94|0
1656646750000|2022-07-01 03:39:10|539.83|537.03|539.44|536.64|539.83|537.03|539.44|536.64|0
1656646760000|2022-07-01 03:39:20|539.64|536.84|539.83|537.03|539.83|537.03|539.44|536.64|0
1656646770000|2022-07-01 03:39:30|539.74|536.94|539.64|536.84|539.83|537.03|539.64|536.84|0
1656646780000|2022-07-01 03:39:40|539.83|537.03|540.03|537.23|540.03|537.23|539.83|537.03|0
1656646790000|2022-07-01 03:39:50|539.83|537.03|539.93|537.13|540.03|537.23|539.83|537.03|0
1656646800000|2022-07-01 03:40:00|540.03|537.23|540.42|537.62|540.42|537.62|540.03|537.23|0
1656646810000|2022-07-01 03:40:10|540.22|537.42|540.62|537.82|540.62|537.82|540.22|537.42|0
1656646820000|2022-07-01 03:40:20|541.4|538.6|541.5|538.7|541.5|538.7|541.4|538.6|0
1656646830000|2022-07-01 03:40:30|541.4|538.6|541.31|538.51|541.4|538.6|541.31|538.51|0
1656646840000|2022-07-01 03:40:40|541.4|538.6|541.6|538.8|541.6|538.8|541.31|538.51|0
1656646850000|2022-07-01 03:40:50|541.5|538.7|542.38|539.58|542.38|539.58|541.5|538.7|0
1656646860000|2022-07-01 03:41:00|542.58|539.78|543.17|540.37|543.17|540.37|542.58|539.78|0
1656646870000|2022-07-01 03:41:10|542.97|540.17|542.78|539.98|543.57|540.77|542.78|539.98|0
1656646880000|2022-07-01 03:41:20|543.27|540.47|543.17|540.37|543.27|540.47|543.17|540.37|0
1656646890000|2022-07-01 03:41:30|543.37|540.57|543.37|540.57|543.37|540.57|543.17|540.37|0
1656646900000|2022-07-01 03:41:40|542.97|540.17|543.17|540.37|543.17|540.37|542.97|540.17|0
1656646910000|2022-07-01 03:41:50|543.08|540.28|543.47|540.67|543.56|540.76|543.08|540.28|0
1656646920000|2022-07-01 03:42:00|543.76|540.96|543.17|540.37|543.76|540.96|543.17|540.37|0
1656646930000|2022-07-01 03:42:10|543.27|540.47|543.27|540.47|543.27|540.47|543.27|540.47|0
1656646940000|2022-07-01 03:42:20|543.37|540.57|543.56|540.76|543.67|540.87|543.37|540.57|0
1656646950000|2022-07-01 03:42:30|543.37|540.57|543.17|540.37|543.56|540.76|543.17|540.37|0
1656646960000|2022-07-01 03:42:40|543.27|540.47|542.97|540.17|543.27|540.47|542.97|540.17|0
1656646970000|2022-07-01 03:42:50|542.88|540.08|543.56|540.76|543.56|540.76|542.88|540.08|0
1656646980000|2022-07-01 03:43:00|543.47|540.67|543.86|541.06|543.96|541.16|543.47|540.67|0
1656646990000|2022-07-01 03:43:10|543.56|540.76|544.35|541.55|544.35|541.55|543.56|540.76|0
1656647000000|2022-07-01 03:43:20|544.16|541.36|544.35|541.55|544.35|541.55|544.16|541.36|0
1656647010000|2022-07-01 03:43:30|544.16|541.36|544.15|541.35|544.16|541.36|544.15|541.35|0
1656647020000|2022-07-01 03:43:40|544.06|541.26|544.94|542.14|544.94|542.14|544.06|541.26|0
1656647030000|2022-07-01 03:43:50|545.34|542.54|545.14|542.34|545.44|542.64|545.14|542.34|0
1656647040000|2022-07-01 03:44:00|545.53|542.73|546.13|543.33|546.13|543.33|545.53|542.73|0
1656647050000|2022-07-01 03:44:10|545.93|543.13|545.73|542.93|545.93|543.13|545.73|542.93|0
1656647060000|2022-07-01 03:44:20|544.94|542.14|544.35|541.55|544.94|542.14|544.35|541.55|0
1656647070000|2022-07-01 03:44:30|544.55|541.75|544.15|541.35|544.55|541.75|544.15|541.35|0
1656647080000|2022-07-01 03:44:40|544.35|541.55|544.26|541.46|544.35|541.55|543.96|541.16|0
1656647090000|2022-07-01 03:44:50|544.35|541.55|544.75|541.95|544.75|541.95|544.15|541.35|0
1656647100000|2022-07-01 03:45:00|544.85|542.05|545.34|542.54|545.64|542.84|544.85|542.05|0
1656647110000|2022-07-01 03:45:10|545.64|542.84|545.93|543.13|546.13|543.33|545.64|542.84|0
1656647120000|2022-07-01 03:45:20|545.53|542.73|545.73|542.93|545.93|543.13|545.53|542.73|0
1656647130000|2022-07-01 03:45:30|545.64|542.84|545.24|542.44|545.64|542.84|545.24|542.44|0
1656647140000|2022-07-01 03:45:40|545.14|542.34|544.65|541.85|545.14|542.34|544.65|541.85|0
1656647150000|2022-07-01 03:45:50|544.45|541.65|544.06|541.26|544.55|541.75|544.06|541.26|0
1656647160000|2022-07-01 03:46:00|544.15|541.35|543.96|541.16|544.15|541.35|543.96|541.16|0
1656647170000|2022-07-01 03:46:10|543.37|540.57|543.47|540.67|543.67|540.87|543.37|540.57|0
1656647180000|2022-07-01 03:46:20|543.37|540.57|543.86|541.06|543.86|541.06|543.37|540.57|0
1656647190000|2022-07-01 03:46:30|543.76|540.96|543.76|540.96|544.15|541.35|543.76|540.96|0
1656647200000|2022-07-01 03:46:40|543.86|541.06|543.96|541.16|543.96|541.16|543.86|541.06|0
1656647220000|2022-07-01 03:47:00|544.15|541.35|544.94|542.14|544.94|542.14|544.15|541.35|0
1656647230000|2022-07-01 03:47:10|545.14|542.34|545.34|542.54|545.34|542.54|545.04|542.24|0
1656647240000|2022-07-01 03:47:20|545.24|542.44|544.55|541.75|545.24|542.44|544.55|541.75|0
1656647250000|2022-07-01 03:47:30|544.45|541.65|544.15|541.35|544.45|541.65|543.96|541.16|0
1656647260000|2022-07-01 03:47:40|544.35|541.55|544.15|541.35|544.35|541.55|544.15|541.35|0
1656647270000|2022-07-01 03:47:50|544.06|541.26|544.35|541.55|544.35|541.55|544.06|541.26|0
1656647280000|2022-07-01 03:48:00|544.74|541.94|544.74|541.94|544.74|541.94|544.74|541.94|0
1656647290000|2022-07-01 03:48:10|544.45|541.65|544.55|541.75|544.55|541.75|544.45|541.65|0
1656647300000|2022-07-01 03:48:20|544.74|541.94|544.35|541.55|544.74|541.94|544.35|541.55|0
1656647310000|2022-07-01 03:48:30|544.26|541.46|543.86|541.06|544.26|541.46|543.86|541.06|0
1656647320000|2022-07-01 03:48:40|543.96|541.16|543.37|540.57|543.96|541.16|543.37|540.57|0
1656647340000|2022-07-01 03:49:00|543.17|540.37|542.78|539.98|543.17|540.37|542.58|539.78|0
1656647350000|2022-07-01 03:49:10|542.97|540.17|543.17|540.37|543.17|540.37|542.97|540.17|0
1656647360000|2022-07-01 03:49:20|542.78|539.98|542.78|539.98|542.97|540.17|542.78|539.98|0
1656647370000|2022-07-01 03:49:30|542.97|540.17|542.97|540.17|542.97|540.17|542.97|540.17|0
1656647380000|2022-07-01 03:49:40|542.88|540.08|542.38|539.58|542.88|540.08|542.38|539.58|0
1656647390000|2022-07-01 03:49:50|542.58|539.78|542.97|540.17|542.97|540.17|542.58|539.78|0
1656647400000|2022-07-01 03:50:00|543.17|540.37|543.17|540.37|543.47|540.67|543.17|540.37|0
1656647410000|2022-07-01 03:50:10|543.27|540.47|543.37|540.57|543.37|540.57|543.17|540.37|0
1656647420000|2022-07-01 03:50:20|542.78|539.98|542.58|539.78|542.78|539.98|542.58|539.78|0
1656647430000|2022-07-01 03:50:30|542.68|539.88|542.88|540.08|542.88|540.08|542.68|539.88|0
1656647440000|2022-07-01 03:50:40|542.77|539.97|543.07|540.27|543.07|540.27|542.58|539.78|0
1656647450000|2022-07-01 03:50:50|542.77|539.97|542.97|540.17|542.97|540.17|542.77|539.97|0
1656647460000|2022-07-01 03:51:00|543.07|540.27|542.77|539.97|543.07|540.27|542.77|539.97|0
1656647470000|2022-07-01 03:51:10|542.88|540.08|542.58|539.78|542.88|540.08|542.58|539.78|0
1656647480000|2022-07-01 03:51:20|542.77|539.97|542.97|540.17|542.97|540.17|542.77|539.97|0
1656647490000|2022-07-01 03:51:30|542.88|540.08|541.99|539.19|542.88|540.08|541.99|539.19|0
1656647500000|2022-07-01 03:51:40|542.18|539.38|542.18|539.38|542.29|539.49|542.18|539.38|0
1656647510000|2022-07-01 03:51:50|541.79|538.99|541.89|539.09|541.99|539.19|541.79|538.99|0
1656647520000|2022-07-01 03:52:00|542.18|539.38|542.38|539.58|542.38|539.58|542.18|539.38|0
1656647530000|2022-07-01 03:52:10|542.58|539.78|542.29|539.49|542.58|539.78|542.29|539.49|0
1656647540000|2022-07-01 03:52:20|542.58|539.78|542.68|539.88|542.68|539.88|542.58|539.78|0
1656647550000|2022-07-01 03:52:30|542.58|539.78|542.58|539.78|542.58|539.78|542.58|539.78|0
1656647560000|2022-07-01 03:52:40|542.38|539.58|542.38|539.58|542.48|539.68|542.38|539.58|0
1656647570000|2022-07-01 03:52:50|542.18|539.38|541.99|539.19|542.18|539.38|541.99|539.19|0
1656647580000|2022-07-01 03:53:00|542.09|539.29|542.18|539.38|542.18|539.38|542.09|539.29|0
1656647590000|2022-07-01 03:53:10|542.38|539.58|542.18|539.38|542.38|539.58|541.99|539.19|0
1656647600000|2022-07-01 03:53:20|541.79|538.99|542.09|539.29|542.09|539.29|541.79|538.99|0
1656647610000|2022-07-01 03:53:30|541.99|539.19|541.79|538.99|541.99|539.19|541.79|538.99|0
1656647620000|2022-07-01 03:53:40|541.59|538.79|541.5|538.7|541.59|538.79|541.5|538.7|0
1656647630000|2022-07-01 03:53:50|540.91|538.11|540.71|537.91|541.01|538.21|540.61|537.81|0
1656647640000|2022-07-01 03:54:00|540.81|538.01|541|538.2|541|538.2|540.81|538.01|0
1656647650000|2022-07-01 03:54:10|541.2|538.4|540.81|538.01|541.2|538.4|540.81|538.01|0
1656647660000|2022-07-01 03:54:20|541|538.2|540.81|538.01|541|538.2|540.81|538.01|0
1656647670000|2022-07-01 03:54:30|540.71|537.91|541.2|538.4|541.2|538.4|540.71|537.91|0
1656647680000|2022-07-01 03:54:40|541|538.2|540.61|537.81|541|538.2|540.61|537.81|0
1656647690000|2022-07-01 03:54:50|540.22|537.42|540.42|537.62|540.42|537.62|540.02|537.22|0
1656647700000|2022-07-01 03:55:00|540.32|537.52|540.61|537.81|540.61|537.81|540.22|537.42|0
1656647710000|2022-07-01 03:55:10|540.42|537.62|540.42|537.62|540.42|537.62|540.42|537.62|0
1656647720000|2022-07-01 03:55:20|540.52|537.72|540.22|537.42|540.52|537.72|540.02|537.22|0
1656647730000|2022-07-01 03:55:30|540.13|537.33|540.42|537.62|540.42|537.62|540.13|537.33|0
1656647740000|2022-07-01 03:55:40|540.32|537.52|540.52|537.72|540.52|537.72|540.32|537.52|0
1656647750000|2022-07-01 03:55:50|540.42|537.62|540.42|537.62|540.42|537.62|540.42|537.62|0
1656647760000|2022-07-01 03:56:00|540.52|537.72|540.52|537.72|540.52|537.72|540.42|537.62|0
1656647770000|2022-07-01 03:56:10|540.42|537.62|540.52|537.72|540.61|537.81|540.42|537.62|0
1656647780000|2022-07-01 03:56:20|540.61|537.81|540.61|537.81|540.71|537.91|540.61|537.81|0
1656647790000|2022-07-01 03:56:30|540.71|537.91|540.81|538.01|540.91|538.11|540.71|537.91|0
1656647800000|2022-07-01 03:56:40|541|538.2|541.4|538.6|541.4|538.6|541|538.2|0
1656647810000|2022-07-01 03:56:50|541.5|538.7|541.5|538.7|541.5|538.7|541.5|538.7|0
1656647820000|2022-07-01 03:57:00|541.3|538.5|541.4|538.6|541.59|538.79|541.3|538.5|0
1656647830000|2022-07-01 03:57:10|541.2|538.4|541.3|538.5|541.3|538.5|541.2|538.4|0
1656647840000|2022-07-01 03:57:20|541.4|538.6|541.4|538.6|541.5|538.7|541.4|538.6|0
1656647850000|2022-07-01 03:57:30|541.59|538.79|541.79|538.99|541.79|538.99|541.59|538.79|0
1656647860000|2022-07-01 03:57:40|541.99|539.19|541.5|538.7|542.18|539.38|541.5|538.7|0
1656647870000|2022-07-01 03:57:50|541.4|538.6|541.4|538.6|541.4|538.6|541.4|538.6|0
1656647880000|2022-07-01 03:58:00|541.2|538.4|541.59|538.79|541.59|538.79|541.2|538.4|0
1656647890000|2022-07-01 03:58:10|541.5|538.7|541.4|538.6|541.5|538.7|541.4|538.6|0
1656647900000|2022-07-01 03:58:20|541.2|538.4|541.4|538.6|541.4|538.6|541.2|538.4|0
1656647910000|2022-07-01 03:58:30|541.2|538.4|541|538.2|541.2|538.4|541|538.2|0
1656647920000|2022-07-01 03:58:40|540.81|538.01|540.81|538.01|540.81|538.01|540.81|538.01|0
1656647930000|2022-07-01 03:58:50|540.61|537.81|540.61|537.81|540.61|537.81|540.61|537.81|0
1656647940000|2022-07-01 03:59:00|540.81|538.01|541.2|538.4|541.3|538.5|540.81|538.01|0
1656647950000|2022-07-01 03:59:10|541.59|538.79|541.11|538.31|541.59|538.79|541.11|538.31|0
1656647960000|2022-07-01 03:59:20|540.91|538.11|541|538.2|541|538.2|540.91|538.11|0
1656647970000|2022-07-01 03:59:30|540.81|538.01|540.81|538.01|540.81|538.01|540.81|538.01|0
1656647980000|2022-07-01 03:59:40|541|538.2|540.91|538.11|541|538.2|540.81|538.01|0
1656647990000|2022-07-01 03:59:50|540.81|538.01|540.81|538.01|540.81|538.01|540.81|538.01|0
1656648000000|2022-07-01 04:00:00|541|538.2|541.2|538.4|541.4|538.6|541|538.2|0
1656648010000|2022-07-01 04:00:10|541.3|538.5|541.11|538.31|541.3|538.5|541|538.2|0
1656648020000|2022-07-01 04:00:20|541.3|538.5|541.2|538.4|541.3|538.5|541.2|538.4|0
1656648030000|2022-07-01 04:00:30|540.81|538.01|540.41|537.61|540.81|538.01|540.41|537.61|0
1656648050000|2022-07-01 04:00:50|540.61|537.81|540.81|538.01|540.81|538.01|540.61|537.81|0
1656648060000|2022-07-01 04:01:00|540.61|537.81|540.81|538.01|540.81|538.01|540.61|537.81|0
1656648070000|2022-07-01 04:01:10|540.41|537.61|540.41|537.61|540.41|537.61|540.41|537.61|0
1656648080000|2022-07-01 04:01:20|540.22|537.42|540.02|537.22|540.22|537.42|539.82|537.02|0
1656648090000|2022-07-01 04:01:30|539.63|536.83|540.02|537.22|540.02|537.22|539.63|536.83|0
1656648100000|2022-07-01 04:01:40|539.93|537.13|539.04|536.24|539.93|537.13|539.04|536.24|0
1656648110000|2022-07-01 04:01:50|538.75|535.95|539.24|536.44|539.24|536.44|538.75|535.95|0
1656648120000|2022-07-01 04:02:00|539.04|536.24|538.95|536.15|539.04|536.24|538.84|536.04|0
1656648130000|2022-07-01 04:02:10|539.14|536.34|539.43|536.63|539.82|537.02|539.14|536.34|0
1656648140000|2022-07-01 04:02:20|539.53|536.73|539.63|536.83|539.63|536.83|539.34|536.54|0
1656648150000|2022-07-01 04:02:30|539.82|537.02|539.73|536.93|540.02|537.22|539.63|536.83|0
1656648160000|2022-07-01 04:02:40|539.63|536.83|539.53|536.73|539.63|536.83|539.53|536.73|0
1656648170000|2022-07-01 04:02:50|539.63|536.83|539.24|536.44|539.63|536.83|539.24|536.44|0
1656648180000|2022-07-01 04:03:00|539.43|536.63|539.24|536.44|539.43|536.63|539.24|536.44|0
1656648190000|2022-07-01 04:03:10|539.14|536.34|538.95|536.15|539.14|536.34|538.95|536.15|0
1656648200000|2022-07-01 04:03:20|539.14|536.34|539.24|536.44|539.24|536.44|539.14|536.34|0
1656648210000|2022-07-01 04:03:30|538.95|536.15|538.65|535.85|538.95|536.15|538.65|535.85|0
1656648220000|2022-07-01 04:03:40|538.55|535.75|538.45|535.65|538.55|535.75|538.45|535.65|0
1656648230000|2022-07-01 04:03:50|538.36|535.56|538.45|535.65|538.45|535.65|538.36|535.56|0
1656648240000|2022-07-01 04:04:00|538.26|535.46|538.84|536.04|538.84|536.04|538.26|535.46|0
1656648250000|2022-07-01 04:04:10|538.75|535.95|538.65|535.85|538.75|535.95|538.65|535.85|0
1656648260000|2022-07-01 04:04:20|538.45|535.65|538.45|535.65|538.45|535.65|538.45|535.65|0
1656648270000|2022-07-01 04:04:30|538.26|535.46|538.26|535.46|538.26|535.46|538.26|535.46|0
1656648280000|2022-07-01 04:04:40|538.36|535.56|538.36|535.56|538.36|535.56|538.36|535.56|0
1656648290000|2022-07-01 04:04:50|538.45|535.65|538.45|535.65|538.45|535.65|538.45|535.65|0
1656648300000|2022-07-01 04:05:00|538.65|535.85|538.65|535.85|539.04|536.24|538.65|535.85|0
1656648310000|2022-07-01 04:05:10|538.95|536.15|539.04|536.24|539.04|536.24|538.95|536.15|0
1656648320000|2022-07-01 04:05:20|538.84|536.04|538.84|536.04|538.95|536.15|538.84|536.04|0
1656648330000|2022-07-01 04:05:30|538.65|535.85|538.65|535.85|538.65|535.85|538.65|535.85|0
1656648340000|2022-07-01 04:05:40|538.75|535.95|538.65|535.85|539.04|536.24|538.65|535.85|0
1656648350000|2022-07-01 04:05:50|538.75|535.95|539.14|536.34|539.14|536.34|538.75|535.95|0
1656648360000|2022-07-01 04:06:00|538.94|536.14|538.84|536.04|538.94|536.14|538.65|535.85|0
1656648370000|2022-07-01 04:06:10|539.04|536.24|539.04|536.24|539.04|536.24|539.04|536.24|0
1656648380000|2022-07-01 04:06:20|539.23|536.43|539.04|536.24|539.23|536.43|539.04|536.24|0
1656648390000|2022-07-01 04:06:30|539.14|536.34|539.23|536.43|539.23|536.43|539.04|536.24|0
1656648400000|2022-07-01 04:06:40|539.04|536.24|539.04|536.24|539.04|536.24|539.04|536.24|0
1656648410000|2022-07-01 04:06:50|539.14|536.34|539.14|536.34|539.14|536.34|539.14|536.34|0
1656648420000|2022-07-01 04:07:00|539.04|536.24|539.23|536.43|539.23|536.43|539.04|536.24|0
1656648430000|2022-07-01 04:07:10|539.04|536.24|538.84|536.04|539.04|536.24|538.84|536.04|0
1656648440000|2022-07-01 04:07:20|539.04|536.24|539.04|536.24|539.04|536.24|539.04|536.24|0
1656648450000|2022-07-01 04:07:30|538.84|536.04|538.65|535.85|538.84|536.04|538.65|535.85|0
1656648460000|2022-07-01 04:07:40|538.45|535.65|538.65|535.85|538.65|535.85|538.45|535.65|0
1656648470000|2022-07-01 04:07:50|538.84|536.04|538.84|536.04|539.04|536.24|538.84|536.04|0
1656648480000|2022-07-01 04:08:00|538.45|535.65|538.45|535.65|538.45|535.65|538.45|535.65|0
1656648490000|2022-07-01 04:08:10|538.25|535.45|538.25|535.45|538.25|535.45|538.25|535.45|0
1656648500000|2022-07-01 04:08:20|538.45|535.65|538.45|535.65|538.65|535.85|538.45|535.65|0
1656648510000|2022-07-01 04:08:30|538.55|535.75|538.65|535.85|538.65|535.85|538.55|535.75|0
1656648520000|2022-07-01 04:08:40|538.75|535.95|538.75|535.95|538.75|535.95|538.75|535.95|0
1656648530000|2022-07-01 04:08:50|538.65|535.85|538.84|536.04|538.84|536.04|538.65|535.85|0
1656648540000|2022-07-01 04:09:00|539.04|536.24|539.43|536.63|539.43|536.63|539.04|536.24|0
1656648560000|2022-07-01 04:09:20|538.84|536.04|539.04|536.24|539.04|536.24|538.84|536.04|0
1656648570000|2022-07-01 04:09:30|539.23|536.43|539.34|536.54|539.43|536.63|539.23|536.43|0
1656648580000|2022-07-01 04:09:40|539.23|536.43|539.43|536.63|539.43|536.63|539.23|536.43|0
1656648600000|2022-07-01 04:10:00|539.23|536.43|539.43|536.63|539.43|536.63|539.23|536.43|0
1656648610000|2022-07-01 04:10:10|539.23|536.43|539.23|536.43|539.23|536.43|539.23|536.43|0
1656648620000|2022-07-01 04:10:20|539.04|536.24|538.75|535.95|539.04|536.24|538.75|535.95|0
1656648630000|2022-07-01 04:10:30|538.65|535.85|539.04|536.24|539.04|536.24|538.65|535.85|0
1656648640000|2022-07-01 04:10:40|539.23|536.43|539.63|536.83|539.63|536.83|539.23|536.43|0
1656648650000|2022-07-01 04:10:50|539.82|537.02|539.82|537.02|539.82|537.02|539.63|536.83|0
1656648660000|2022-07-01 04:11:00|540.02|537.22|540.02|537.22|540.02|537.22|540.02|537.22|0
1656648670000|2022-07-01 04:11:10|539.92|537.12|539.92|537.12|539.92|537.12|539.82|537.02|0
1656648680000|2022-07-01 04:11:20|540.02|537.22|540.21|537.41|540.21|537.41|539.82|537.02|0
1656648690000|2022-07-01 04:11:30|540.41|537.61|540.8|538|540.8|538|540.41|537.61|0
1656648700000|2022-07-01 04:11:40|541|538.2|541|538.2|541|538.2|541|538.2|0
1656648710000|2022-07-01 04:11:50|542.18|539.38|541.98|539.18|542.18|539.38|541.98|539.18|0
1656648720000|2022-07-01 04:12:00|542.18|539.38|542.57|539.77|542.57|539.77|542.18|539.38|0
1656648730000|2022-07-01 04:12:10|542.37|539.57|542.18|539.38|542.57|539.77|542.18|539.38|0
1656648740000|2022-07-01 04:12:20|542.37|539.57|542.37|539.57|542.57|539.77|542.37|539.57|0
1656648750000|2022-07-01 04:12:30|542.28|539.48|541.98|539.18|542.28|539.48|541.98|539.18|0
1656648760000|2022-07-01 04:12:40|542.08|539.28|542.18|539.38|542.18|539.38|541.98|539.18|0
1656648770000|2022-07-01 04:12:50|542.28|539.48|542.18|539.38|542.37|539.57|542.18|539.38|0
1656648780000|2022-07-01 04:13:00|542.37|539.57|542.57|539.77|542.67|539.87|542.37|539.57|0
1656648790000|2022-07-01 04:13:10|542.48|539.68|542.37|539.57|542.48|539.68|542.37|539.57|0
1656648800000|2022-07-01 04:13:20|542.18|539.38|542.37|539.57|542.37|539.57|542.18|539.38|0
1656648810000|2022-07-01 04:13:30|542.28|539.48|542.57|539.77|542.57|539.77|542.28|539.48|0
1656648820000|2022-07-01 04:13:40|542.67|539.87|543.75|540.95|544.15|541.35|542.67|539.87|0
1656648830000|2022-07-01 04:13:50|544.15|541.35|544.15|541.35|544.15|541.35|543.95|541.15|0
1656648840000|2022-07-01 04:14:00|544.05|541.25|544.54|541.74|544.54|541.74|543.95|541.15|0
1656648850000|2022-07-01 04:14:10|544.34|541.54|544.54|541.74|544.54|541.74|544.34|541.54|0
1656648860000|2022-07-01 04:14:20|544.34|541.54|544.64|541.84|544.64|541.84|544.34|541.54|0
1656648870000|2022-07-01 04:14:30|544.93|542.13|544.15|541.35|544.93|542.13|544.15|541.35|0
1656648880000|2022-07-01 04:14:40|544.25|541.45|544.25|541.45|544.25|541.45|544.15|541.35|0
1656648890000|2022-07-01 04:14:50|544.15|541.35|543.95|541.15|544.15|541.35|543.95|541.15|0
1656648900000|2022-07-01 04:15:00|544.15|541.35|543.55|540.75|544.15|541.35|543.55|540.75|0
1656648910000|2022-07-01 04:15:10|543.36|540.56|543.16|540.36|543.55|540.75|543.16|540.36|0
1656648920000|2022-07-01 04:15:20|543.36|540.56|543.16|540.36|543.36|540.56|543.16|540.36|0
1656648930000|2022-07-01 04:15:30|543.26|540.46|543.36|540.56|543.36|540.56|543.26|540.46|0
1656648940000|2022-07-01 04:15:40|543.16|540.36|543.26|540.46|543.26|540.46|543.16|540.36|0
1656648950000|2022-07-01 04:15:50|543.36|540.56|543.46|540.66|543.46|540.66|543.36|540.56|0
1656648960000|2022-07-01 04:16:00|543.55|540.75|543.75|540.95|543.75|540.95|543.55|540.75|0
1656648970000|2022-07-01 04:16:10|543.85|541.05|543.95|541.15|543.95|541.15|543.75|540.95|0
1656648990000|2022-07-01 04:16:30|544.14|541.34|544.14|541.34|544.14|541.34|544.14|541.34|0
1656649000000|2022-07-01 04:16:40|544.34|541.54|545.13|542.33|545.13|542.33|544.14|541.34|0
1656649010000|2022-07-01 04:16:50|544.93|542.13|544.93|542.13|544.93|542.13|544.93|542.13|0
1656649020000|2022-07-01 04:17:00|545.04|542.24|545.04|542.24|545.04|542.24|544.93|542.13|0
1656649030000|2022-07-01 04:17:10|545.13|542.33|545.52|542.72|545.63|542.83|545.13|542.33|0
1656649040000|2022-07-01 04:17:20|545.72|542.92|545.82|543.02|545.92|543.12|545.72|542.92|0
1656649050000|2022-07-01 04:17:30|546.51|543.71|546.71|543.91|546.71|543.91|546.31|543.51|0
1656649060000|2022-07-01 04:17:40|547.1|544.3|547.21|544.41|547.21|544.41|547.1|544.3|0
1656649070000|2022-07-01 04:17:50|546.81|544.01|546.61|543.81|546.81|544.01|546.61|543.81|0
1656649080000|2022-07-01 04:18:00|546.71|543.91|546.71|543.91|546.9|544.1|546.71|543.91|0
1656649090000|2022-07-01 04:18:10|546.42|543.62|546.51|543.71|546.51|543.71|546.31|543.51|0
1656649100000|2022-07-01 04:18:20|546.31|543.51|546.31|543.51|546.31|543.51|546.31|543.51|0
1656649110000|2022-07-01 04:18:30|546.12|543.32|546.12|543.32|546.51|543.71|546.12|543.32|0
1656649120000|2022-07-01 04:18:40|545.92|543.12|546.9|544.1|546.9|544.1|545.92|543.12|0
1656649130000|2022-07-01 04:18:50|546.51|543.71|546.51|543.71|546.51|543.71|546.31|543.51|0
1656649140000|2022-07-01 04:19:00|546.31|543.51|546.71|543.91|546.71|543.91|546.31|543.51|0
1656649150000|2022-07-01 04:19:10|546.81|544.01|546.9|544.1|546.9|544.1|546.81|544.01|0
1656649160000|2022-07-01 04:19:20|547.1|544.3|546.9|544.1|547.1|544.3|546.9|544.1|0
1656649170000|2022-07-01 04:19:30|546.71|543.91|546.31|543.51|546.71|543.91|546.31|543.51|0
1656649180000|2022-07-01 04:19:40|546.02|543.22|546.51|543.71|546.51|543.71|545.82|543.02|0
1656649190000|2022-07-01 04:19:50|545.92|543.12|546.31|543.51|546.51|543.71|545.92|543.12|0
1656649200000|2022-07-01 04:20:00|546.71|543.91|546.51|543.71|546.71|543.91|546.31|543.51|0
1656649210000|2022-07-01 04:20:10|546.41|543.61|546.31|543.51|546.41|543.61|546.22|543.42|0
1656649220000|2022-07-01 04:20:20|546.11|543.31|546.22|543.42|546.41|543.61|546.11|543.31|0
1656649230000|2022-07-01 04:20:30|546.51|543.71|546.61|543.81|546.61|543.81|546.51|543.71|0
1656649240000|2022-07-01 04:20:40|547.3|544.5|546.9|544.1|547.3|544.5|546.9|544.1|0
1656649250000|2022-07-01 04:20:50|547.1|544.3|546.9|544.1|547.3|544.5|546.9|544.1|0
1656649260000|2022-07-01 04:21:00|547.01|544.21|547.01|544.21|547.1|544.3|547.01|544.21|0
1656649270000|2022-07-01 04:21:10|547.1|544.3|546.9|544.1|547.1|544.3|546.9|544.1|0
1656649280000|2022-07-01 04:21:20|546.71|543.91|547.1|544.3|547.1|544.3|546.71|543.91|0
1656649290000|2022-07-01 04:21:30|546.9|544.1|546.9|544.1|546.9|544.1|546.9|544.1|0
1656649300000|2022-07-01 04:21:40|546.61|543.81|546.71|543.91|546.71|543.91|546.61|543.81|0
1656649310000|2022-07-01 04:21:50|547.69|544.89|547.89|545.09|547.89|545.09|547.5|544.7|0
1656649320000|2022-07-01 04:22:00|547.69|544.89|546.9|544.1|547.69|544.89|546.9|544.1|0
1656649330000|2022-07-01 04:22:10|547.01|544.21|547.3|544.5|547.3|544.5|547.01|544.21|0
1656649340000|2022-07-01 04:22:20|547.2|544.4|546.81|544.01|547.2|544.4|546.81|544.01|0
1656649350000|2022-07-01 04:22:30|546.9|544.1|545.92|543.12|546.9|544.1|545.92|543.12|0
1656649360000|2022-07-01 04:22:40|545.72|542.92|545.72|542.92|545.72|542.92|545.72|542.92|0
1656649370000|2022-07-01 04:22:50|545.33|542.53|544.54|541.74|545.33|542.53|544.54|541.74|0
1656649380000|2022-07-01 04:23:00|544.44|541.64|543.95|541.15|544.44|541.64|543.95|541.15|0
1656649390000|2022-07-01 04:23:10|544.14|541.34|544.14|541.34|544.24|541.44|544.14|541.34|0
1656649400000|2022-07-01 04:23:20|544.34|541.54|544.73|541.93|544.73|541.93|544.34|541.54|0
1656649410000|2022-07-01 04:23:30|545.13|542.33|544.73|541.93|545.23|542.43|544.73|541.93|0
1656649420000|2022-07-01 04:23:40|544.54|541.74|543.95|541.15|544.54|541.74|543.95|541.15|0
1656649430000|2022-07-01 04:23:50|543.75|540.95|543.65|540.85|543.75|540.95|543.55|540.75|0
1656649440000|2022-07-01 04:24:00|543.55|540.75|544.05|541.25|544.05|541.25|543.55|540.75|0
1656649450000|2022-07-01 04:24:10|543.95|541.15|544.64|541.84|544.64|541.84|543.95|541.15|0
1656649460000|2022-07-01 04:24:20|544.73|541.93|544.73|541.93|544.73|541.93|544.54|541.74|0
1656649470000|2022-07-01 04:24:30|544.54|541.74|544.14|541.34|544.54|541.74|544.14|541.34|0
1656649480000|2022-07-01 04:24:40|543.95|541.15|544.24|541.44|544.24|541.44|543.95|541.15|0
1656649490000|2022-07-01 04:24:50|544.14|541.34|544.34|541.54|544.34|541.54|544.14|541.34|0
1656649500000|2022-07-01 04:25:00|544.64|541.84|544.34|541.54|544.84|542.04|544.34|541.54|0
1656649510000|2022-07-01 04:25:10|544.44|541.64|544.14|541.34|544.44|541.64|544.14|541.34|0
1656649520000|2022-07-01 04:25:20|544.34|541.54|543.94|541.14|544.34|541.54|543.94|541.14|0
1656649530000|2022-07-01 04:25:30|543.75|540.95|543.85|541.05|543.85|541.05|543.75|540.95|0
1656649540000|2022-07-01 04:25:40|543.94|541.14|544.14|541.34|544.14|541.34|543.94|541.14|0
1656649550000|2022-07-01 04:25:50|544.34|541.54|544.34|541.54|544.34|541.54|544.34|541.54|0
1656649560000|2022-07-01 04:26:00|544.14|541.34|544.14|541.34|544.24|541.44|544.14|541.34|0
1656649570000|2022-07-01 04:26:10|543.75|540.95|544.24|541.44|544.24|541.44|543.75|540.95|0
1656649580000|2022-07-01 04:26:20|544.14|541.34|544.54|541.74|544.54|541.74|544.14|541.34|0
1656649590000|2022-07-01 04:26:30|544.64|541.84|544.73|541.93|544.73|541.93|544.64|541.84|0
1656649600000|2022-07-01 04:26:40|544.54|541.74|544.83|542.03|544.83|542.03|544.54|541.74|0
1656649610000|2022-07-01 04:26:50|544.73|541.93|545.82|543.02|545.82|543.02|544.73|541.93|0
1656649620000|2022-07-01 04:27:00|545.72|542.92|545.32|542.52|545.92|543.12|545.32|542.52|0
1656649630000|2022-07-01 04:27:10|545.52|542.72|545.52|542.72|545.52|542.72|545.52|542.72|0
1656649640000|2022-07-01 04:27:20|545.72|542.92|545.72|542.92|545.72|542.92|545.72|542.92|0
1656649650000|2022-07-01 04:27:30|545.82|543.02|545.32|542.52|545.82|543.02|545.32|542.52|0
1656649670000|2022-07-01 04:27:50|545.43|542.63|545.43|542.63|545.43|542.63|545.23|542.43|0
1656649680000|2022-07-01 04:28:00|545.32|542.52|545.43|542.63|545.43|542.63|545.32|542.52|0
1656649690000|2022-07-01 04:28:10|545.32|542.52|545.72|542.92|545.72|542.92|545.32|542.52|0
1656649700000|2022-07-01 04:28:20|545.62|542.82|545.32|542.52|545.72|542.92|545.32|542.52|0
1656649710000|2022-07-01 04:28:30|545.52|542.72|545.72|542.92|545.72|542.92|545.52|542.72|0
1656649720000|2022-07-01 04:28:40|545.91|543.11|545.72|542.92|545.91|543.11|545.72|542.92|0
1656649730000|2022-07-01 04:28:50|545.52|542.72|545.72|542.92|545.72|542.92|545.52|542.72|0
1656649740000|2022-07-01 04:29:00|545.91|543.11|546.21|543.41|546.21|543.41|545.91|543.11|0
1656649750000|2022-07-01 04:29:10|546.61|543.81|546.61|543.81|546.7|543.9|546.31|543.51|0
1656649760000|2022-07-01 04:29:20|546.21|543.41|545.82|543.02|546.21|543.41|545.82|543.02|0
1656649770000|2022-07-01 04:29:30|545.72|542.92|546.11|543.31|546.11|543.31|545.62|542.82|0
1656649780000|2022-07-01 04:29:40|545.91|543.11|545.91|543.11|545.91|543.11|545.91|543.11|0
1656649790000|2022-07-01 04:29:50|545.82|543.02|546.11|543.31|546.11|543.31|545.82|543.02|0
1656649800000|2022-07-01 04:30:00|545.91|543.11|545.23|542.43|545.91|543.11|545.23|542.43|0
1656649810000|2022-07-01 04:30:10|545.13|542.33|545.52|542.72|545.52|542.72|545.13|542.33|0
1656649820000|2022-07-01 04:30:20|544.73|541.93|544.34|541.54|544.83|542.03|544.24|541.44|0
1656649830000|2022-07-01 04:30:30|544.24|541.44|543.75|540.95|544.24|541.44|543.75|540.95|0
1656649840000|2022-07-01 04:30:40|543.46|540.66|543.16|540.36|543.46|540.66|543.16|540.36|0
1656649850000|2022-07-01 04:30:50|543.26|540.46|542.67|539.87|543.26|540.46|542.67|539.87|0
1656649860000|2022-07-01 04:31:00|541.88|539.08|542.57|539.77|542.57|539.77|541.88|539.08|0
1656649870000|2022-07-01 04:31:10|542.76|539.96|542.57|539.77|542.86|540.06|542.57|539.77|0
1656649880000|2022-07-01 04:31:20|542.86|540.06|542.47|539.67|542.96|540.16|542.47|539.67|0
1656649890000|2022-07-01 04:31:30|542.57|539.77|542.76|539.96|542.86|540.06|542.57|539.77|0
1656649900000|2022-07-01 04:31:40|542.67|539.87|542.57|539.77|542.67|539.87|542.57|539.77|0
1656649910000|2022-07-01 04:31:50|542.37|539.57|542.76|539.96|542.76|539.96|542.37|539.57|0
1656649920000|2022-07-01 04:32:00|542.96|540.16|542.57|539.77|542.96|540.16|542.47|539.67|0
1656649930000|2022-07-01 04:32:10|542.76|539.96|543.16|540.36|543.16|540.36|542.76|539.96|0
1656649940000|2022-07-01 04:32:20|542.76|539.96|542.57|539.77|542.76|539.96|542.57|539.77|0
1656649950000|2022-07-01 04:32:30|542.37|539.57|542.67|539.87|542.67|539.87|542.37|539.57|0
1656649960000|2022-07-01 04:32:40|542.76|539.96|542.96|540.16|542.96|540.16|542.76|539.96|0
1656649970000|2022-07-01 04:32:50|542.86|540.06|543.26|540.46|543.26|540.46|542.86|540.06|0
1656649980000|2022-07-01 04:33:00|543.35|540.55|542.67|539.87|543.35|540.55|542.67|539.87|0
1656649990000|2022-07-01 04:33:10|542.56|539.76|542.47|539.67|542.76|539.96|542.47|539.67|0
1656650000000|2022-07-01 04:33:20|542.37|539.57|542.37|539.57|542.37|539.57|542.27|539.47|0
1656650010000|2022-07-01 04:33:30|542.27|539.47|542.27|539.47|542.27|539.47|542.27|539.47|0
1656650020000|2022-07-01 04:33:40|542.37|539.57|542.37|539.57|542.37|539.57|542.37|539.57|0
1656650030000|2022-07-01 04:33:50|542.27|539.47|542.47|539.67|542.47|539.67|542.17|539.37|0
1656650040000|2022-07-01 04:34:00|542.37|539.57|542.37|539.57|542.56|539.76|542.37|539.57|0
1656650050000|2022-07-01 04:34:10|542.47|539.67|542.56|539.76|542.56|539.76|542.47|539.67|0
1656650060000|2022-07-01 04:34:20|542.47|539.67|542.56|539.76|542.56|539.76|542.37|539.57|0
1656650070000|2022-07-01 04:34:30|542.37|539.57|541.97|539.17|542.37|539.57|541.97|539.17|0
1656650080000|2022-07-01 04:34:40|542.08|539.28|542.17|539.37|542.17|539.37|541.88|539.08|0
1656650090000|2022-07-01 04:34:50|542.08|539.28|542.27|539.47|542.37|539.57|542.08|539.28|0
1656650100000|2022-07-01 04:35:00|542.47|539.67|542.67|539.87|542.67|539.87|542.47|539.67|0
1656650110000|2022-07-01 04:35:10|542.56|539.76|542.96|540.16|542.96|540.16|542.56|539.76|0
1656650120000|2022-07-01 04:35:20|543.06|540.26|542.86|540.06|543.06|540.26|542.76|539.96|0
1656650130000|2022-07-01 04:35:30|542.76|539.96|542.96|540.16|542.96|540.16|542.76|539.96|0
1656650140000|2022-07-01 04:35:40|542.76|539.96|542.67|539.87|542.76|539.96|542.67|539.87|0
1656650150000|2022-07-01 04:35:50|542.56|539.76|542.56|539.76|542.56|539.76|542.56|539.76|0
1656650160000|2022-07-01 04:36:00|542.76|539.96|541.97|539.17|542.76|539.96|541.97|539.17|0
1656650170000|2022-07-01 04:36:10|542.17|539.37|542.37|539.57|542.37|539.57|542.17|539.37|0
1656650180000|2022-07-01 04:36:20|542.17|539.37|542.17|539.37|542.27|539.47|542.17|539.37|0
1656650190000|2022-07-01 04:36:30|541.97|539.17|541.58|538.78|541.97|539.17|541.58|538.78|0
1656650200000|2022-07-01 04:36:40|541.68|538.88|542.17|539.37|542.17|539.37|541.68|538.88|0
1656650210000|2022-07-01 04:36:50|542.56|539.76|542.27|539.47|542.56|539.76|542.27|539.47|0
1656650220000|2022-07-01 04:37:00|542.17|539.37|542.08|539.28|542.17|539.37|542.08|539.28|0
1656650230000|2022-07-01 04:37:10|541.97|539.17|541.68|538.88|541.97|539.17|541.68|538.88|0
1656650240000|2022-07-01 04:37:20|541.78|538.98|542.37|539.57|542.37|539.57|541.78|538.98|0
1656650250000|2022-07-01 04:37:30|542.17|539.37|542.37|539.57|542.37|539.57|542.08|539.28|0
1656650260000|2022-07-01 04:37:40|542.27|539.47|542.56|539.76|542.56|539.76|542.27|539.47|0
1656650270000|2022-07-01 04:37:50|542.67|539.87|542.76|539.96|542.76|539.96|542.67|539.87|0
1656650280000|2022-07-01 04:38:00|542.96|540.16|543.06|540.26|543.06|540.26|542.96|540.16|0
1656650290000|2022-07-01 04:38:10|542.86|540.06|543.06|540.26|543.06|540.26|542.86|540.06|0
1656650300000|2022-07-01 04:38:20|543.15|540.35|543.85|541.05|543.85|541.05|543.15|540.35|0
1656650310000|2022-07-01 04:38:30|543.74|540.94|543.74|540.94|543.74|540.94|543.74|540.94|0
1656650320000|2022-07-01 04:38:40|543.85|541.05|543.94|541.14|543.94|541.14|543.85|541.05|0
1656650330000|2022-07-01 04:38:50|543.85|541.05|543.74|540.94|544.04|541.24|543.74|540.94|0
1656650340000|2022-07-01 04:39:00|543.94|541.14|544.33|541.53|544.33|541.53|543.94|541.14|0
1656650350000|2022-07-01 04:39:10|544.24|541.44|543.85|541.05|544.24|541.44|543.85|541.05|0
1656650360000|2022-07-01 04:39:20|543.74|540.94|543.94|541.14|543.94|541.14|543.74|540.94|0
1656650370000|2022-07-01 04:39:30|543.35|540.55|543.26|540.46|543.35|540.55|543.26|540.46|0
1656650380000|2022-07-01 04:39:40|543.15|540.35|543.35|540.55|543.35|540.55|543.15|540.35|0
1656650390000|2022-07-01 04:39:50|543.55|540.75|543.35|540.55|543.55|540.75|543.35|540.55|0
1656650400000|2022-07-01 04:40:00|543.15|540.35|543.06|540.26|543.26|540.46|543.06|540.26|0
1656650410000|2022-07-01 04:40:10|542.76|539.96|542.56|539.76|542.76|539.96|542.56|539.76|0
1656650420000|2022-07-01 04:40:20|542.96|540.16|543.06|540.26|543.15|540.35|542.96|540.16|0
1656650430000|2022-07-01 04:40:30|542.76|539.96|542.66|539.86|542.76|539.96|542.66|539.86|0
1656650440000|2022-07-01 04:40:40|542.56|539.76|541.97|539.17|542.56|539.76|541.97|539.17|0
1656650450000|2022-07-01 04:40:50|542.07|539.27|542.07|539.27|542.07|539.27|542.07|539.27|0
1656650460000|2022-07-01 04:41:00|542.17|539.37|542.17|539.37|542.17|539.37|542.17|539.37|0
1656650470000|2022-07-01 04:41:10|542.37|539.57|542.86|540.06|542.86|540.06|542.37|539.57|0
1656650480000|2022-07-01 04:41:20|542.76|539.96|542.76|539.96|542.96|540.16|542.76|539.96|0
1656650490000|2022-07-01 04:41:30|542.37|539.57|542.27|539.47|542.37|539.57|542.27|539.47|0
1656650500000|2022-07-01 04:41:40|542.17|539.37|542.17|539.37|542.17|539.37|542.17|539.37|0
1656650510000|2022-07-01 04:41:50|541.68|538.88|541.68|538.88|541.68|538.88|541.68|538.88|0
1656650520000|2022-07-01 04:42:00|541.38|538.58|541.29|538.49|541.38|538.58|541.19|538.39|0
1656650530000|2022-07-01 04:42:10|541.38|538.58|541.97|539.17|541.97|539.17|541.38|538.58|0
1656650540000|2022-07-01 04:42:20|541.58|538.78|541.38|538.58|541.58|538.78|541.38|538.58|0
1656650550000|2022-07-01 04:42:30|541.58|538.78|541.19|538.39|541.58|538.78|541.19|538.39|0
1656650560000|2022-07-01 04:42:40|541.48|538.68|541.78|538.98|541.78|538.98|541.48|538.68|0
1656650570000|2022-07-01 04:42:50|541.58|538.78|541.19|538.39|541.58|538.78|541.19|538.39|0
1656650580000|2022-07-01 04:43:00|541.48|538.68|541.68|538.88|541.68|538.88|541.48|538.68|0
1656650590000|2022-07-01 04:43:10|541.58|538.78|541.58|538.78|541.58|538.78|541.58|538.78|0
1656650600000|2022-07-01 04:43:20|541.48|538.68|540.99|538.19|541.48|538.68|540.99|538.19|0
1656650610000|2022-07-01 04:43:30|540.79|537.99|540.99|538.19|540.99|538.19|540.79|537.99|0
1656650620000|2022-07-01 04:43:40|540.79|537.99|540.2|537.4|540.79|537.99|540.11|537.31|0
1656650630000|2022-07-01 04:43:50|540.01|537.21|540.01|537.21|540.01|537.21|539.81|537.01|0
1656650640000|2022-07-01 04:44:00|540.2|537.4|540.2|537.4|540.6|537.8|540.2|537.4|0
1656650650000|2022-07-01 04:44:10|540.4|537.6|540.6|537.8|540.6|537.8|540.4|537.6|0
1656650660000|2022-07-01 04:44:20|540.99|538.19|540.99|538.19|540.99|538.19|540.99|538.19|0
1656650670000|2022-07-01 04:44:30|540.7|537.9|540.99|538.19|540.99|538.19|540.7|537.9|0
1656650680000|2022-07-01 04:44:40|540.79|537.99|540.99|538.19|540.99|538.19|540.79|537.99|0
1656650690000|2022-07-01 04:44:50|541.09|538.29|541.09|538.29|541.09|538.29|541.09|538.29|0
1656650700000|2022-07-01 04:45:00|540.99|538.19|541.09|538.29|541.09|538.29|540.99|538.19|0
1656650710000|2022-07-01 04:45:10|540.99|538.19|541.58|538.78|541.58|538.78|540.99|538.19|0
1656650720000|2022-07-01 04:45:20|541.38|538.58|541.77|538.97|541.77|538.97|541.38|538.58|0
1656650730000|2022-07-01 04:45:30|541.58|538.78|541.77|538.97|541.77|538.97|541.58|538.78|0
1656650740000|2022-07-01 04:45:40|541.88|539.08|541.97|539.17|541.97|539.17|541.77|538.97|0
1656650750000|2022-07-01 04:45:50|541.77|538.97|541.77|538.97|541.77|538.97|541.77|538.97|0
1656650760000|2022-07-01 04:46:00|541.58|538.78|541.38|538.58|541.58|538.78|541.38|538.58|0
1656650770000|2022-07-01 04:46:10|541.58|538.78|541.58|538.78|541.58|538.78|541.58|538.78|0
1656650780000|2022-07-01 04:46:20|541.18|538.38|541.18|538.38|541.18|538.38|541.18|538.38|0
1656650790000|2022-07-01 04:46:30|541.38|538.58|541.58|538.78|541.58|538.78|541.38|538.58|0
1656650810000|2022-07-01 04:46:50|541.88|539.08|542.47|539.67|542.47|539.67|541.88|539.08|0
1656650820000|2022-07-01 04:47:00|542.36|539.56|542.56|539.76|542.56|539.76|542.36|539.56|0
1656650830000|2022-07-01 04:47:10|542.66|539.86|542.47|539.67|542.66|539.86|542.36|539.56|0
1656650840000|2022-07-01 04:47:20|541.97|539.17|541.77|538.97|541.97|539.17|541.58|538.78|0
1656650850000|2022-07-01 04:47:30|541.58|538.78|541.58|538.78|541.68|538.88|541.58|538.78|0
1656650860000|2022-07-01 04:47:40|541.48|538.68|540.99|538.19|541.48|538.68|540.99|538.19|0
1656650870000|2022-07-01 04:47:50|540.79|537.99|540.79|537.99|540.79|537.99|540.5|537.7|0
1656650880000|2022-07-01 04:48:00|540.99|538.19|540.99|538.19|540.99|538.19|540.99|538.19|0
1656650890000|2022-07-01 04:48:10|541.29|538.49|540.99|538.19|541.38|538.58|540.99|538.19|0
1656650900000|2022-07-01 04:48:20|540.89|538.09|540.89|538.09|540.89|538.09|540.79|537.99|0
1656650910000|2022-07-01 04:48:30|540.99|538.19|540.89|538.09|540.99|538.19|540.89|538.09|0
1656650920000|2022-07-01 04:48:40|540.99|538.19|541.48|538.68|541.48|538.68|540.99|538.19|0
1656650930000|2022-07-01 04:48:50|541.38|538.58|541.38|538.58|541.38|538.58|541.38|538.58|0
1656650940000|2022-07-01 04:49:00|541.48|538.68|541.77|538.97|541.77|538.97|541.48|538.68|0
1656650950000|2022-07-01 04:49:10|541.58|538.78|541.29|538.49|541.58|538.78|541.29|538.49|0
1656650960000|2022-07-01 04:49:20|541.38|538.58|541.58|538.78|541.58|538.78|541.18|538.38|0
1656650970000|2022-07-01 04:49:30|541.38|538.58|541.38|538.58|541.38|538.58|541.38|538.58|0
1656650980000|2022-07-01 04:49:40|541.18|538.38|541.29|538.49|541.38|538.58|541.18|538.38|0
1656650990000|2022-07-01 04:49:50|541.18|538.38|541.38|538.58|541.38|538.58|541.18|538.38|0
1656651000000|2022-07-01 04:50:00|541.18|538.38|540.79|537.99|541.18|538.38|540.79|537.99|0
1656651010000|2022-07-01 04:50:10|540.7|537.9|540.99|538.19|540.99|538.19|540.59|537.79|0
1656651020000|2022-07-01 04:50:20|540.89|538.09|540.79|537.99|540.89|538.09|540.79|537.99|0
1656651030000|2022-07-01 04:50:30|540.7|537.9|540.2|537.4|540.7|537.9|540.2|537.4|0
1656651040000|2022-07-01 04:50:40|540.4|537.6|540.5|537.7|540.5|537.7|540.2|537.4|0
1656651050000|2022-07-01 04:50:50|540.4|537.6|540.11|537.31|540.4|537.6|540.11|537.31|0
1656651060000|2022-07-01 04:51:00|539.91|537.11|540.7|537.9|540.7|537.9|539.91|537.11|0
1656651070000|2022-07-01 04:51:10|540.4|537.6|540.99|538.19|540.99|538.19|540.4|537.6|0
1656651080000|2022-07-01 04:51:20|540.7|537.9|540.79|537.99|540.99|538.19|540.7|537.9|0
1656651090000|2022-07-01 04:51:30|540.7|537.9|540.59|537.79|540.7|537.9|540.4|537.6|0
1656651100000|2022-07-01 04:51:40|540.7|537.9|540.89|538.09|540.89|538.09|540.7|537.9|0
1656651110000|2022-07-01 04:51:50|540.99|538.19|540.79|537.99|540.99|538.19|540.79|537.99|0
1656651120000|2022-07-01 04:52:00|540.99|538.19|541.38|538.58|541.38|538.58|540.99|538.19|0
1656651130000|2022-07-01 04:52:10|541.18|538.38|541.18|538.38|541.29|538.49|541.18|538.38|0
1656651140000|2022-07-01 04:52:20|541.09|538.29|540.99|538.19|541.09|538.29|540.99|538.19|0
1656651150000|2022-07-01 04:52:30|540.89|538.09|540.79|537.99|540.99|538.19|540.79|537.99|0
1656651160000|2022-07-01 04:52:40|541.38|538.58|541.58|538.78|541.58|538.78|541.38|538.58|0
1656651170000|2022-07-01 04:52:50|541.38|538.58|541.38|538.58|541.38|538.58|541.38|538.58|0
1656651180000|2022-07-01 04:53:00|540.99|538.19|540.4|537.6|540.99|538.19|540.4|537.6|0
1656651190000|2022-07-01 04:53:10|540.59|537.79|540.59|537.79|540.59|537.79|540.59|537.79|0
1656651200000|2022-07-01 04:53:20|540.2|537.4|540|537.2|540.4|537.6|540|537.2|0
1656651210000|2022-07-01 04:53:30|540.11|537.31|540|537.2|540.11|537.31|540|537.2|0
1656651220000|2022-07-01 04:53:40|540.4|537.6|540.4|537.6|540.4|537.6|540.4|537.6|0
1656651240000|2022-07-01 04:54:00|540.79|537.99|540.99|538.19|541.18|538.38|540.79|537.99|0
1656651250000|2022-07-01 04:54:10|540.89|538.09|540.99|538.19|540.99|538.19|540.79|537.99|0
1656651260000|2022-07-01 04:54:20|541.09|538.29|541.09|538.29|541.18|538.38|541.09|538.29|0
1656651270000|2022-07-01 04:54:30|541.18|538.38|541.28|538.48|541.38|538.58|541.18|538.38|0
1656651280000|2022-07-01 04:54:40|541.38|538.58|541.38|538.58|541.48|538.68|541.38|538.58|0
1656651290000|2022-07-01 04:54:50|541.18|538.38|541.18|538.38|541.18|538.38|541.18|538.38|0
1656651300000|2022-07-01 04:55:00|541.38|538.58|541.38|538.58|541.38|538.58|541.38|538.58|0
1656651310000|2022-07-01 04:55:10|541.18|538.38|540.89|538.09|541.18|538.38|540.89|538.09|0
1656651320000|2022-07-01 04:55:20|540.59|537.79|540.59|537.79|540.59|537.79|540.4|537.6|0
1656651330000|2022-07-01 04:55:30|540.99|538.19|540.79|537.99|540.99|538.19|540.79|537.99|0
1656651340000|2022-07-01 04:55:40|540.99|538.19|540.79|537.99|540.99|538.19|540.79|537.99|0
1656651350000|2022-07-01 04:55:50|540.99|538.19|541.18|538.38|541.18|538.38|540.99|538.19|0
1656651360000|2022-07-01 04:56:00|541.09|538.29|540.99|538.19|541.09|538.29|540.99|538.19|0
1656651370000|2022-07-01 04:56:10|540.89|538.09|540.89|538.09|540.89|538.09|540.89|538.09|0
1656651380000|2022-07-01 04:56:20|540.79|537.99|540.89|538.09|540.89|538.09|540.79|537.99|0
1656651390000|2022-07-01 04:56:30|540.99|538.19|541.18|538.38|541.18|538.38|540.99|538.19|0
1656651400000|2022-07-01 04:56:40|541.38|538.58|540.99|538.19|541.38|538.58|540.99|538.19|0
1656651410000|2022-07-01 04:56:50|540.79|537.99|540.79|537.99|540.89|538.09|540.79|537.99|0
1656651420000|2022-07-01 04:57:00|540.89|538.09|540.89|538.09|540.89|538.09|540.5|537.7|0
1656651430000|2022-07-01 04:57:10|540.79|537.99|541.38|538.58|541.38|538.58|540.79|537.99|0
1656651440000|2022-07-01 04:57:20|541.57|538.77|541.77|538.97|541.77|538.97|541.57|538.77|0
1656651450000|2022-07-01 04:57:30|541.68|538.88|541.87|539.07|541.87|539.07|541.68|538.88|0
1656651460000|2022-07-01 04:57:40|541.97|539.17|542.56|539.76|542.75|539.95|541.97|539.17|0
1656651470000|2022-07-01 04:57:50|542.75|539.95|542.75|539.95|542.75|539.95|542.56|539.76|0
1656651480000|2022-07-01 04:58:00|542.95|540.15|542.95|540.15|542.95|540.15|542.75|539.95|0
1656651490000|2022-07-01 04:58:10|543.15|540.35|543.64|540.84|543.64|540.84|543.15|540.35|0
1656651500000|2022-07-01 04:58:20|543.54|540.74|543.45|540.65|543.54|540.74|543.45|540.65|0
1656651510000|2022-07-01 04:58:30|543.34|540.54|543.74|540.94|543.74|540.94|543.34|540.54|0
1656651520000|2022-07-01 04:58:40|543.93|541.13|543.74|540.94|543.93|541.13|543.74|540.94|0
1656651530000|2022-07-01 04:58:50|543.54|540.74|543.84|541.04|543.84|541.04|543.45|540.65|0
1656651540000|2022-07-01 04:59:00|543.74|540.94|543.34|540.54|543.74|540.94|543.34|540.54|0
1656651550000|2022-07-01 04:59:10|543.15|540.35|543.15|540.35|543.25|540.45|543.15|540.35|0
1656651560000|2022-07-01 04:59:20|543.54|540.74|543.34|540.54|543.54|540.74|543.34|540.54|0
1656651570000|2022-07-01 04:59:30|543.45|540.65|543.74|540.94|543.74|540.94|543.45|540.65|0
1656651580000|2022-07-01 04:59:40|543.84|541.04|543.74|540.94|543.93|541.13|543.74|540.94|0
1656651590000|2022-07-01 04:59:50|543.93|541.13|544.13|541.33|544.13|541.33|543.84|541.04|0
1656651600000|2022-07-01 05:00:00|544.04|541.24|543.74|540.94|544.04|541.24|543.74|540.94|0
1656651610000|2022-07-01 05:00:10|544.23|541.43|544.13|541.33|544.33|541.53|544.13|541.33|0
1656651620000|2022-07-01 05:00:20|544.33|541.53|545.31|542.51|545.51|542.71|544.33|541.53|0
1656651630000|2022-07-01 05:00:30|545.12|542.32|545.31|542.51|545.51|542.71|545.12|542.32|0
1656651640000|2022-07-01 05:00:40|544.92|542.12|544.43|541.63|545.02|542.22|544.43|541.63|0
1656651650000|2022-07-01 05:00:50|544.52|541.72|543.74|540.94|544.52|541.72|543.74|540.94|0
1656651660000|2022-07-01 05:01:00|543.93|541.13|542.75|539.95|543.93|541.13|542.75|539.95|0
1656651670000|2022-07-01 05:01:10|542.56|539.76|542.75|539.95|542.75|539.95|542.56|539.76|0
1656651680000|2022-07-01 05:01:20|542.86|540.06|543.93|541.13|543.93|541.13|542.86|540.06|0
1656651690000|2022-07-01 05:01:30|543.74|540.94|543.84|541.04|544.04|541.24|543.74|540.94|0
1656651700000|2022-07-01 05:01:40|543.15|540.35|542.95|540.15|543.15|540.35|542.95|540.15|0
1656651710000|2022-07-01 05:01:50|543.25|540.45|543.45|540.65|543.54|540.74|543.25|540.45|0
1656651720000|2022-07-01 05:02:00|543.84|541.04|543.15|540.35|543.84|541.04|543.15|540.35|0
1656651730000|2022-07-01 05:02:10|543.05|540.25|543.54|540.74|543.54|540.74|543.05|540.25|0
1656651740000|2022-07-01 05:02:20|543.74|540.94|544.13|541.33|544.13|541.33|543.74|540.94|0
1656651750000|2022-07-01 05:02:30|544.04|541.24|543.93|541.13|544.04|541.24|543.74|540.94|0
1656651760000|2022-07-01 05:02:40|544.13|541.33|544.13|541.33|544.13|541.33|544.04|541.24|0
1656651770000|2022-07-01 05:02:50|543.93|541.13|544.13|541.33|544.23|541.43|543.93|541.13|0
1656651780000|2022-07-01 05:03:00|543.93|541.13|544.23|541.43|544.23|541.43|543.93|541.13|0
1656651790000|2022-07-01 05:03:10|544.13|541.33|544.33|541.53|544.33|541.53|544.13|541.33|0
1656651800000|2022-07-01 05:03:20|544.23|541.43|544.13|541.33|544.33|541.53|544.13|541.33|0
1656651810000|2022-07-01 05:03:30|544.04|541.24|543.15|540.35|544.04|541.24|543.15|540.35|0
1656651820000|2022-07-01 05:03:40|543.34|540.54|542.95|540.15|543.34|540.54|542.95|540.15|0
1656651830000|2022-07-01 05:03:50|543.05|540.25|543.15|540.35|543.34|540.54|543.05|540.25|0
1656651840000|2022-07-01 05:04:00|543.34|540.54|543.34|540.54|543.34|540.54|543.34|540.54|0
1656651850000|2022-07-01 05:04:10|543.54|540.74|543.15|540.35|543.54|540.74|543.15|540.35|0
1656651860000|2022-07-01 05:04:20|543.74|540.94|544.04|541.24|544.04|541.24|543.74|540.94|0
1656651870000|2022-07-01 05:04:30|544.13|541.33|544.72|541.92|544.72|541.92|544.13|541.33|0
1656651880000|2022-07-01 05:04:40|544.63|541.83|543.84|541.04|544.63|541.83|543.84|541.04|0
1656651890000|2022-07-01 05:04:50|544.04|541.24|543.93|541.13|544.04|541.24|543.74|540.94|0
1656651900000|2022-07-01 05:05:00|544.13|541.33|544.72|541.92|544.72|541.92|544.13|541.33|0
1656651910000|2022-07-01 05:05:10|544.52|541.72|544.13|541.33|544.52|541.72|544.13|541.33|0
1656651920000|2022-07-01 05:05:20|544.33|541.53|544.63|541.83|544.72|541.92|544.33|541.53|0
1656651930000|2022-07-01 05:05:30|544.72|541.92|544.63|541.83|544.72|541.92|544.63|541.83|0
1656651940000|2022-07-01 05:05:40|544.43|541.63|544.03|541.23|544.43|541.63|544.03|541.23|0
1656651950000|2022-07-01 05:05:50|544.13|541.33|544.13|541.33|544.13|541.33|543.74|540.94|0
1656651960000|2022-07-01 05:06:00|543.93|541.13|543.34|540.54|543.93|541.13|543.34|540.54|0
1656651970000|2022-07-01 05:06:10|543.64|540.84|543.74|540.94|543.74|540.94|543.54|540.74|0
1656651980000|2022-07-01 05:06:20|543.84|541.04|543.93|541.13|544.13|541.33|543.84|541.04|0
1656651990000|2022-07-01 05:06:30|544.03|541.23|543.93|541.13|544.03|541.23|543.93|541.13|0
1656652000000|2022-07-01 05:06:40|543.74|540.94|543.74|540.94|543.74|540.94|543.74|540.94|0
1656652010000|2022-07-01 05:06:50|543.93|541.13|544.13|541.33|544.13|541.33|543.84|541.04|0
1656652030000|2022-07-01 05:07:10|543.84|541.04|544.13|541.33|544.13|541.33|543.84|541.04|0
1656652050000|2022-07-01 05:07:30|543.93|541.13|543.73|540.93|543.93|541.13|543.73|540.93|0
1656652060000|2022-07-01 05:07:40|543.84|541.04|543.93|541.13|543.93|541.13|543.73|540.93|0
1656652070000|2022-07-01 05:07:50|543.84|541.04|544.13|541.33|544.13|541.33|543.84|541.04|0
1656652080000|2022-07-01 05:08:00|544.33|541.53|544.33|541.53|544.43|541.63|544.33|541.53|0
1656652090000|2022-07-01 05:08:10|544.23|541.43|544.13|541.33|544.23|541.43|544.13|541.33|0
1656652100000|2022-07-01 05:08:20|544.03|541.23|544.03|541.23|544.13|541.33|544.03|541.23|0
1656652110000|2022-07-01 05:08:30|543.93|541.13|543.34|540.54|543.93|541.13|543.34|540.54|0
1656652120000|2022-07-01 05:08:40|543.25|540.45|543.34|540.54|543.34|540.54|543.25|540.45|0
1656652130000|2022-07-01 05:08:50|542.75|539.95|542.36|539.56|542.95|540.15|542.36|539.56|0
1656652140000|2022-07-01 05:09:00|542.16|539.36|541.96|539.16|542.75|539.95|541.96|539.16|0
1656652150000|2022-07-01 05:09:10|541.57|538.77|542.07|539.27|542.07|539.27|541.57|538.77|0
1656652160000|2022-07-01 05:09:20|542.16|539.36|541.96|539.16|542.16|539.36|541.96|539.16|0
1656652170000|2022-07-01 05:09:30|541.87|539.07|541.77|538.97|541.87|539.07|541.77|538.97|0
1656652180000|2022-07-01 05:09:40|542.16|539.36|542.46|539.66|542.55|539.75|542.16|539.36|0
1656652190000|2022-07-01 05:09:50|542.26|539.46|541.96|539.16|542.36|539.56|541.96|539.16|0
1656652200000|2022-07-01 05:10:00|542.16|539.36|542.16|539.36|542.16|539.36|542.16|539.36|0
1656652210000|2022-07-01 05:10:10|542.26|539.46|542.16|539.36|542.26|539.46|541.96|539.16|0
1656652220000|2022-07-01 05:10:20|542.55|539.75|542.16|539.36|542.55|539.75|542.07|539.27|0
1656652230000|2022-07-01 05:10:30|542.26|539.46|542.36|539.56|542.55|539.75|542.26|539.46|0
1656652240000|2022-07-01 05:10:40|542.26|539.46|542.16|539.36|542.26|539.46|542.16|539.36|0
1656652250000|2022-07-01 05:10:50|542.26|539.46|542.26|539.46|542.26|539.46|542.16|539.36|0
1656652260000|2022-07-01 05:11:00|542.16|539.36|541.67|538.87|542.16|539.36|541.67|538.87|0
1656652270000|2022-07-01 05:11:10|541.77|538.97|541.37|538.57|541.87|539.07|541.28|538.48|0
1656652280000|2022-07-01 05:11:20|541.67|538.87|541.57|538.77|541.67|538.87|541.57|538.77|0
1656652290000|2022-07-01 05:11:30|541.48|538.68|541.48|538.68|541.48|538.68|541.48|538.68|0
1656652300000|2022-07-01 05:11:40|541.37|538.57|541.57|538.77|541.57|538.77|541.37|538.57|0
1656652310000|2022-07-01 05:11:50|541.96|539.16|541.96|539.16|542.16|539.36|541.96|539.16|0
1656652320000|2022-07-01 05:12:00|542.07|539.27|542.07|539.27|542.36|539.56|542.07|539.27|0
1656652330000|2022-07-01 05:12:10|541.96|539.16|542.06|539.26|542.16|539.36|541.96|539.16|0
1656652340000|2022-07-01 05:12:20|541.96|539.16|542.16|539.36|542.16|539.36|541.96|539.16|0
1656652350000|2022-07-01 05:12:30|542.36|539.56|542.55|539.75|542.55|539.75|542.36|539.56|0
1656652360000|2022-07-01 05:12:40|542.46|539.66|542.55|539.75|542.55|539.75|542.46|539.66|0
1656652370000|2022-07-01 05:12:50|542.26|539.46|542.26|539.46|542.26|539.46|542.16|539.36|0
1656652380000|2022-07-01 05:13:00|542.16|539.36|541.96|539.16|542.36|539.56|541.96|539.16|0
1656652390000|2022-07-01 05:13:10|542.06|539.26|542.16|539.36|542.16|539.36|542.06|539.26|0
1656652400000|2022-07-01 05:13:20|542.36|539.56|542.16|539.36|542.36|539.56|542.16|539.36|0
1656652410000|2022-07-01 05:13:30|542.36|539.56|542.36|539.56|542.36|539.56|542.36|539.56|0
1656652420000|2022-07-01 05:13:40|542.55|539.75|543.24|540.44|543.24|540.44|542.55|539.75|0
1656652430000|2022-07-01 05:13:50|543.34|540.54|543.14|540.34|543.34|540.54|542.95|540.15|0
1656652440000|2022-07-01 05:14:00|542.95|540.15|543.05|540.25|543.05|540.25|542.95|540.15|0
1656652450000|2022-07-01 05:14:10|543.24|540.44|542.75|539.95|543.24|540.44|542.65|539.85|0
1656652460000|2022-07-01 05:14:20|542.95|540.15|542.95|540.15|543.24|540.44|542.95|540.15|0
1656652470000|2022-07-01 05:14:30|543.05|540.25|543.05|540.25|543.05|540.25|543.05|540.25|0
1656652480000|2022-07-01 05:14:40|543.14|540.34|543.24|540.44|543.24|540.44|543.05|540.25|0
1656652490000|2022-07-01 05:14:50|543.54|540.74|543.54|540.74|543.54|540.74|543.44|540.64|0
1656652500000|2022-07-01 05:15:00|543.93|541.13|543.54|540.74|543.93|541.13|543.54|540.74|0
1656652510000|2022-07-01 05:15:10|543.64|540.84|543.73|540.93|543.73|540.93|543.54|540.74|0
1656652520000|2022-07-01 05:15:20|544.13|541.33|544.32|541.52|544.32|541.52|544.03|541.23|0
1656652530000|2022-07-01 05:15:30|544.52|541.72|544.52|541.72|544.52|541.72|544.32|541.52|0
1656652540000|2022-07-01 05:15:40|544.72|541.92|545.51|542.71|545.51|542.71|544.72|541.92|0
1656652550000|2022-07-01 05:15:50|545.7|542.9|545.51|542.71|545.7|542.9|545.51|542.71|0
1656652560000|2022-07-01 05:16:00|545.81|543.01|545.61|542.81|545.81|543.01|545.51|542.71|0
1656652570000|2022-07-01 05:16:10|546.29|543.49|546.89|544.09|546.89|544.09|546.29|543.49|0
1656652580000|2022-07-01 05:16:20|547.08|544.28|546.89|544.09|547.08|544.28|546.89|544.09|0
1656652590000|2022-07-01 05:16:30|547.08|544.28|547.08|544.28|547.08|544.28|547.08|544.28|0
1656652600000|2022-07-01 05:16:40|546.89|544.09|546.69|543.89|547.08|544.28|546.69|543.89|0
1656652610000|2022-07-01 05:16:50|546.79|543.99|547.08|544.28|547.08|544.28|546.79|543.99|0
1656652620000|2022-07-01 05:17:00|546.89|544.09|546.89|544.09|546.89|544.09|546.89|544.09|0
1656652630000|2022-07-01 05:17:10|546.69|543.89|546.69|543.89|546.89|544.09|546.69|543.89|0
1656652640000|2022-07-01 05:17:20|546.79|543.99|546.99|544.19|546.99|544.19|546.79|543.99|0
1656652650000|2022-07-01 05:17:30|547.08|544.28|547.08|544.28|547.08|544.28|547.08|544.28|0
1656652660000|2022-07-01 05:17:40|547.28|544.48|547.19|544.39|547.28|544.48|547.19|544.39|0
1656652670000|2022-07-01 05:17:50|547.28|544.48|547.28|544.48|547.28|544.48|547.08|544.28|0
1656652680000|2022-07-01 05:18:00|547.48|544.68|546.89|544.09|547.48|544.68|546.89|544.09|0
1656652690000|2022-07-01 05:18:10|547.08|544.28|547.87|545.07|547.87|545.07|547.08|544.28|0
1656652700000|2022-07-01 05:18:20|548.07|545.27|548.07|545.27|548.07|545.27|548.07|545.27|0
1656652710000|2022-07-01 05:18:30|547.87|545.07|547.48|544.68|547.87|545.07|547.38|544.58|0
1656652720000|2022-07-01 05:18:40|547.58|544.78|547.68|544.88|547.68|544.88|547.48|544.68|0
1656652730000|2022-07-01 05:18:50|548.07|545.27|547.87|545.07|548.07|545.27|547.78|544.98|0
1656652740000|2022-07-01 05:19:00|547.68|544.88|547.48|544.68|547.68|544.88|547.48|544.68|0
1656652750000|2022-07-01 05:19:10|547.28|544.48|547.08|544.28|547.28|544.48|547.08|544.28|0
1656652760000|2022-07-01 05:19:20|547.28|544.48|547.08|544.28|547.28|544.48|547.08|544.28|0
1656652770000|2022-07-01 05:19:30|546.89|544.09|546.89|544.09|547.08|544.28|546.89|544.09|0
1656652790000|2022-07-01 05:19:50|546.49|543.69|546.29|543.49|546.49|543.69|546.1|543.3|0
1656652800000|2022-07-01 05:20:00|546.49|543.69|546.69|543.89|546.69|543.89|546.29|543.49|0
1656652810000|2022-07-01 05:20:10|546.89|544.09|547.28|544.48|547.28|544.48|546.89|544.09|0
1656652820000|2022-07-01 05:20:20|546.99|544.19|547.08|544.28|547.08|544.28|546.99|544.19|0
1656652830000|2022-07-01 05:20:30|546.89|544.09|547.28|544.48|547.28|544.48|546.89|544.09|0
1656652850000|2022-07-01 05:20:50|547.08|544.28|547.08|544.28|547.08|544.28|547.08|544.28|0
1656652860000|2022-07-01 05:21:00|546.99|544.19|546.49|543.69|546.99|544.19|546.49|543.69|0
1656652870000|2022-07-01 05:21:10|546.4|543.6|546.29|543.49|546.4|543.6|546.1|543.3|0
1656652880000|2022-07-01 05:21:20|546.1|543.3|546.29|543.49|546.29|543.49|546.1|543.3|0
1656652890000|2022-07-01 05:21:30|546.49|543.69|546.49|543.69|546.69|543.89|546.49|543.69|0
1656652900000|2022-07-01 05:21:40|546.69|543.89|546.59|543.79|546.69|543.89|546.59|543.79|0
1656652910000|2022-07-01 05:21:50|546.49|543.69|546.29|543.49|546.49|543.69|546.29|543.49|0
1656652920000|2022-07-01 05:22:00|546.2|543.4|546.2|543.4|546.2|543.4|546.1|543.3|0
1656652930000|2022-07-01 05:22:10|546.29|543.49|546.1|543.3|546.29|543.49|546.1|543.3|0
1656652940000|2022-07-01 05:22:20|546|543.2|546.1|543.3|546.1|543.3|546|543.2|0
1656652950000|2022-07-01 05:22:30|546|543.2|545.8|543|546|543.2|545.8|543|0
1656652960000|2022-07-01 05:22:40|545.9|543.1|545.7|542.9|545.9|543.1|545.7|542.9|0
1656652970000|2022-07-01 05:22:50|545.61|542.81|545.5|542.7|545.7|542.9|545.5|542.7|0
1656652980000|2022-07-01 05:23:00|545.9|543.1|545.7|542.9|545.9|543.1|545.7|542.9|0
1656652990000|2022-07-01 05:23:10|545.5|542.7|545.9|543.1|545.9|543.1|545.5|542.7|0
1656653000000|2022-07-01 05:23:20|546|543.2|546.1|543.3|546.1|543.3|546|543.2|0
1656653010000|2022-07-01 05:23:30|546.29|543.49|546.29|543.49|546.29|543.49|546.29|543.49|0
1656653020000|2022-07-01 05:23:40|546.49|543.69|546.09|543.29|546.49|543.69|545.9|543.1|0
1656653030000|2022-07-01 05:23:50|546.2|543.4|546.29|543.49|546.49|543.69|546.2|543.4|0
1656653040000|2022-07-01 05:24:00|546.09|543.29|546.09|543.29|546.09|543.29|546.09|543.29|0
1656653050000|2022-07-01 05:24:10|546.29|543.49|546.09|543.29|546.29|543.49|546.09|543.29|0
1656653060000|2022-07-01 05:24:20|545.7|542.9|545.7|542.9|545.7|542.9|545.7|542.9|0
1656653070000|2022-07-01 05:24:30|545.5|542.7|546.09|543.29|546.09|543.29|545.5|542.7|0
1656653090000|2022-07-01 05:24:50|546.29|543.49|546.29|543.49|546.29|543.49|546.29|543.49|0
1656653100000|2022-07-01 05:25:00|546.59|543.79|546.69|543.89|546.69|543.89|546.59|543.79|0
1656653110000|2022-07-01 05:25:10|546.49|543.69|546.39|543.59|546.88|544.08|546.39|543.59|0
1656653120000|2022-07-01 05:25:20|546.29|543.49|545.8|543|546.29|543.49|545.8|543|0
1656653130000|2022-07-01 05:25:30|545.7|542.9|545.5|542.7|545.7|542.9|545.5|542.7|0
1656653140000|2022-07-01 05:25:40|545.41|542.61|544.91|542.11|545.41|542.61|544.91|542.11|0
1656653150000|2022-07-01 05:25:50|544.71|541.91|544.71|541.91|544.91|542.11|544.71|541.91|0
1656653160000|2022-07-01 05:26:00|544.52|541.72|544.12|541.32|544.52|541.72|544.12|541.32|0
1656653170000|2022-07-01 05:26:10|543.93|541.13|544.32|541.52|544.32|541.52|543.44|540.64|0
1656653180000|2022-07-01 05:26:20|544.42|541.62|544.23|541.43|544.42|541.62|544.23|541.43|0
1656653190000|2022-07-01 05:26:30|544.03|541.23|544.23|541.43|544.23|541.43|543.73|540.93|0
1656653200000|2022-07-01 05:26:40|544.12|541.32|544.12|541.32|544.12|541.32|544.12|541.32|0
1656653210000|2022-07-01 05:26:50|544.32|541.52|544.12|541.32|544.32|541.52|544.12|541.32|0
1656653220000|2022-07-01 05:27:00|543.93|541.13|544.32|541.52|544.32|541.52|543.73|540.93|0
1656653230000|2022-07-01 05:27:10|544.12|541.32|544.12|541.32|544.22|541.42|544.12|541.32|0
1656653240000|2022-07-01 05:27:20|544.22|541.42|543.53|540.73|544.22|541.42|543.53|540.73|0
1656653250000|2022-07-01 05:27:30|543.14|540.34|543.04|540.24|543.14|540.34|542.85|540.05|0
1656653260000|2022-07-01 05:27:40|542.94|540.14|543.14|540.34|543.14|540.34|542.94|540.14|0
1656653270000|2022-07-01 05:27:50|543.24|540.44|543.14|540.34|543.24|540.44|543.14|540.34|0
1656653280000|2022-07-01 05:28:00|543.24|540.44|543.53|540.73|543.53|540.73|543.24|540.44|0
1656653290000|2022-07-01 05:28:10|543.73|540.93|544.18|541.38|544.38|541.58|543.73|540.93|0
1656653300000|2022-07-01 05:28:20|544.08|541.28|544.28|541.48|544.28|541.48|544.08|541.28|0
1656653310000|2022-07-01 05:28:30|544.18|541.38|544.08|541.28|544.18|541.38|544.08|541.28|0
1656653320000|2022-07-01 05:28:40|543.88|541.08|543.49|540.69|543.88|541.08|543.4|540.6|0
1656653330000|2022-07-01 05:28:50|543.59|540.79|543.59|540.79|543.59|540.79|543.59|540.79|0
1656653340000|2022-07-01 05:29:00|543.69|540.89|543.69|540.89|543.69|540.89|543.49|540.69|0
1656653350000|2022-07-01 05:29:10|543.49|540.69|543.49|540.69|543.49|540.69|543.49|540.69|0
1656653360000|2022-07-01 05:29:20|543.4|540.6|543.29|540.49|543.4|540.6|543.29|540.49|0
1656653370000|2022-07-01 05:29:30|542.7|539.9|543|540.2|543|540.2|542.7|539.9|0
1656653380000|2022-07-01 05:29:40|542.9|540.1|542.9|540.1|543.1|540.3|542.9|540.1|0
1656653390000|2022-07-01 05:29:50|543.1|540.3|543.39|540.59|543.39|540.59|543.1|540.3|0
1656653400000|2022-07-01 05:30:00|543.29|540.49|543.69|540.89|543.69|540.89|542.9|540.1|0
1656653410000|2022-07-01 05:30:10|544.08|541.28|544.27|541.47|544.47|541.67|544.08|541.28|0
1656653420000|2022-07-01 05:30:20|544.18|541.38|544.27|541.47|544.27|541.47|544.18|541.38|0
1656653430000|2022-07-01 05:30:30|544.47|541.67|544.47|541.67|544.47|541.67|544.47|541.67|0
1656653440000|2022-07-01 05:30:40|544.67|541.87|544.47|541.67|544.67|541.87|544.38|541.58|0
1656653450000|2022-07-01 05:30:50|544.67|541.87|544.67|541.87|544.67|541.87|544.47|541.67|0
1656653460000|2022-07-01 05:31:00|544.38|541.58|544.77|541.97|544.77|541.97|544.38|541.58|0
1656653470000|2022-07-01 05:31:10|544.86|542.06|544.86|542.06|544.86|542.06|544.77|541.97|0
1656653490000|2022-07-01 05:31:30|544.97|542.17|545.06|542.26|545.06|542.26|544.86|542.06|0
1656653500000|2022-07-01 05:31:40|545.26|542.46|545.06|542.26|545.26|542.46|544.86|542.06|0
1656653510000|2022-07-01 05:31:50|545.16|542.36|545.45|542.65|545.45|542.65|545.16|542.36|0
1656653520000|2022-07-01 05:32:00|545.36|542.56|545.45|542.65|545.65|542.85|545.36|542.56|0
1656653530000|2022-07-01 05:32:10|545.36|542.56|544.86|542.06|545.36|542.56|544.86|542.06|0
1656653540000|2022-07-01 05:32:20|544.77|541.97|544.67|541.87|544.77|541.97|544.67|541.87|0
1656653550000|2022-07-01 05:32:30|544.97|542.17|545.26|542.46|545.26|542.46|544.97|542.17|0
1656653560000|2022-07-01 05:32:40|545.65|542.85|546.04|543.24|546.24|543.44|545.65|542.85|0
1656653570000|2022-07-01 05:32:50|546.24|543.44|546.63|543.83|546.63|543.83|546.24|543.44|0
1656653580000|2022-07-01 05:33:00|546.44|543.64|546.74|543.94|546.74|543.94|546.24|543.44|0
1656653590000|2022-07-01 05:33:10|547.03|544.23|546.63|543.83|547.03|544.23|546.34|543.54|0
1656653600000|2022-07-01 05:33:20|546.34|543.54|546.63|543.83|546.63|543.83|546.34|543.54|0
1656653610000|2022-07-01 05:33:30|546.44|543.64|546.24|543.44|546.44|543.64|546.24|543.44|0
1656653620000|2022-07-01 05:33:40|546.44|543.64|546.24|543.44|546.44|543.64|546.24|543.44|0
1656653630000|2022-07-01 05:33:50|546.44|543.64|546.34|543.54|546.44|543.64|546.34|543.54|0
1656653640000|2022-07-01 05:34:00|546.24|543.44|545.26|542.46|546.24|543.44|545.26|542.46|0
1656653650000|2022-07-01 05:34:10|544.86|542.06|544.86|542.06|544.86|542.06|544.57|541.77|0
1656653660000|2022-07-01 05:34:20|545.06|542.26|545.06|542.26|545.06|542.26|545.06|542.26|0
1656653680000|2022-07-01 05:34:40|544.97|542.17|545.06|542.26|545.06|542.26|544.97|542.17|0
1656653690000|2022-07-01 05:34:50|544.86|542.06|545.45|542.65|545.45|542.65|544.86|542.06|0
1656653700000|2022-07-01 05:35:00|545.06|542.26|545.36|542.56|545.36|542.56|545.06|542.26|0
1656653710000|2022-07-01 05:35:10|545.45|542.65|545.65|542.85|545.75|542.95|545.45|542.65|0
1656653720000|2022-07-01 05:35:20|545.45|542.65|545.65|542.85|545.65|542.85|545.45|542.65|0
1656653730000|2022-07-01 05:35:30|545.56|542.76|545.95|543.15|545.95|543.15|545.56|542.76|0
1656653740000|2022-07-01 05:35:40|545.85|543.05|546.24|543.44|546.24|543.44|545.85|543.05|0
1656653750000|2022-07-01 05:35:50|546.44|543.64|546.44|543.64|546.74|543.94|546.44|543.64|0
1656653760000|2022-07-01 05:36:00|546.34|543.54|546.34|543.54|546.34|543.54|546.24|543.44|0
1656653770000|2022-07-01 05:36:10|546.24|543.44|546.54|543.74|546.54|543.74|546.24|543.44|0
1656653780000|2022-07-01 05:36:20|546.44|543.64|546.24|543.44|546.54|543.74|546.24|543.44|0
1656653790000|2022-07-01 05:36:30|546.34|543.54|546.24|543.44|546.44|543.64|546.24|543.44|0
1656653800000|2022-07-01 05:36:40|545.85|543.05|546.04|543.24|546.04|543.24|545.85|543.05|0
1656653810000|2022-07-01 05:36:50|545.85|543.05|545.65|542.85|545.85|543.05|545.65|542.85|0
1656653820000|2022-07-01 05:37:00|545.75|542.95|545.65|542.85|545.75|542.95|545.65|542.85|0
1656653830000|2022-07-01 05:37:10|545.75|542.95|545.26|542.46|545.75|542.95|545.26|542.46|0
1656653840000|2022-07-01 05:37:20|545.16|542.36|544.67|541.87|545.16|542.36|544.67|541.87|0
1656653850000|2022-07-01 05:37:30|544.86|542.06|544.67|541.87|545.06|542.26|544.57|541.77|0
1656653860000|2022-07-01 05:37:40|544.86|542.06|544.86|542.06|544.86|542.06|544.86|542.06|0
1656653870000|2022-07-01 05:37:50|544.96|542.16|545.06|542.26|545.06|542.26|544.96|542.16|0
1656653880000|2022-07-01 05:38:00|544.67|541.87|544.08|541.28|544.67|541.87|544.08|541.28|0
1656653890000|2022-07-01 05:38:10|544.18|541.38|544.27|541.47|544.27|541.47|544.18|541.38|0
1656653900000|2022-07-01 05:38:20|544.18|541.38|544.47|541.67|544.86|542.06|544.18|541.38|0
1656653910000|2022-07-01 05:38:30|544.57|541.77|544.86|542.06|544.86|542.06|544.57|541.77|0
1656653920000|2022-07-01 05:38:40|545.26|542.46|545.26|542.46|545.36|542.56|545.26|542.46|0
1656653930000|2022-07-01 05:38:50|545.75|542.95|545.75|542.95|545.75|542.95|545.65|542.85|0
1656653940000|2022-07-01 05:39:00|546.04|543.24|545.55|542.75|546.24|543.44|545.45|542.65|0
1656653950000|2022-07-01 05:39:10|545.85|543.05|546.14|543.34|546.24|543.44|545.85|543.05|0
1656653960000|2022-07-01 05:39:20|546.04|543.24|545.85|543.05|546.04|543.24|545.75|542.95|0
1656653970000|2022-07-01 05:39:30|545.95|543.15|545.95|543.15|545.95|543.15|545.95|543.15|0
1656653980000|2022-07-01 05:39:40|545.85|543.05|546.04|543.24|546.24|543.44|545.85|543.05|0
1656653990000|2022-07-01 05:39:50|545.65|542.85|545.75|542.95|545.85|543.05|545.65|542.85|0
1656654000000|2022-07-01 05:40:00|545.65|542.85|544.66|541.86|545.65|542.85|544.66|541.86|0
1656654010000|2022-07-01 05:40:10|544.47|541.67|544.66|541.86|544.66|541.86|544.27|541.47|0
1656654020000|2022-07-01 05:40:20|544.57|541.77|544.08|541.28|544.66|541.86|544.08|541.28|0
1656654030000|2022-07-01 05:40:30|544.18|541.38|544.27|541.47|544.27|541.47|544.18|541.38|0
1656654040000|2022-07-01 05:40:40|544.47|541.67|544.47|541.67|544.47|541.67|544.47|541.67|0
1656654050000|2022-07-01 05:40:50|544.57|541.77|544.57|541.77|544.57|541.77|544.47|541.67|0
1656654060000|2022-07-01 05:41:00|544.66|541.86|544.86|542.06|544.86|542.06|544.66|541.86|0
1656654070000|2022-07-01 05:41:10|544.96|542.16|544.77|541.97|544.96|542.16|544.66|541.86|0
1656654080000|2022-07-01 05:41:20|544.86|542.06|545.06|542.26|545.06|542.26|544.86|542.06|0
1656654090000|2022-07-01 05:41:30|544.77|541.97|544.66|541.86|544.77|541.97|544.66|541.86|0
1656654100000|2022-07-01 05:41:40|544.47|541.67|544.07|541.27|544.47|541.67|543.88|541.08|0
1656654110000|2022-07-01 05:41:50|543.98|541.18|544.07|541.27|544.07|541.27|543.88|541.08|0
1656654120000|2022-07-01 05:42:00|544.18|541.38|543.68|540.88|544.18|541.38|543.68|540.88|0
1656654130000|2022-07-01 05:42:10|543.49|540.69|543.49|540.69|543.68|540.88|543.49|540.69|0
1656654140000|2022-07-01 05:42:20|543.29|540.49|543.09|540.29|543.29|540.49|542.9|540.1|0
1656654150000|2022-07-01 05:42:30|543.19|540.39|543.09|540.29|543.19|540.39|543.09|540.29|0
1656654160000|2022-07-01 05:42:40|542.8|540|542.9|540.1|542.9|540.1|542.8|540|0
1656654170000|2022-07-01 05:42:50|543.29|540.49|543.29|540.49|543.29|540.49|543.09|540.29|0
1656654180000|2022-07-01 05:43:00|543|540.2|542.5|539.7|543.09|540.29|542.5|539.7|0
1656654190000|2022-07-01 05:43:10|542.61|539.81|542.7|539.9|542.7|539.9|542.61|539.81|0
1656654200000|2022-07-01 05:43:20|542.8|540|542.31|539.51|542.8|540|542.31|539.51|0
1656654210000|2022-07-01 05:43:30|541.91|539.11|541.91|539.11|541.91|539.11|541.91|539.11|0
1656654220000|2022-07-01 05:43:40|542.11|539.31|542.02|539.22|542.11|539.31|542.02|539.22|0
1656654230000|2022-07-01 05:43:50|542.31|539.51|542.11|539.31|542.31|539.51|542.11|539.31|0
1656654240000|2022-07-01 05:44:00|541.91|539.11|542.11|539.31|542.11|539.31|541.91|539.11|0
1656654250000|2022-07-01 05:44:10|541.91|539.11|542.31|539.51|542.31|539.51|541.91|539.11|0
1656654260000|2022-07-01 05:44:20|542.11|539.31|542.11|539.31|542.11|539.31|542.11|539.31|0
1656654270000|2022-07-01 05:44:30|541.91|539.11|542.31|539.51|542.31|539.51|541.91|539.11|0
1656654280000|2022-07-01 05:44:40|542.5|539.7|542.5|539.7|542.5|539.7|542.5|539.7|0
1656654290000|2022-07-01 05:44:50|542.31|539.51|542.31|539.51|542.31|539.51|542.31|539.51|0
1656654300000|2022-07-01 05:45:00|542.11|539.31|541.91|539.11|542.11|539.31|541.91|539.11|0
1656654310000|2022-07-01 05:45:10|541.72|538.92|541.52|538.72|541.72|538.92|541.52|538.72|0
1656654320000|2022-07-01 05:45:20|541.13|538.33|541.13|538.33|541.13|538.33|541.13|538.33|0
1656654330000|2022-07-01 05:45:30|540.93|538.13|540.54|537.74|540.93|538.13|540.54|537.74|0
1656654340000|2022-07-01 05:45:40|540.35|537.55|540.93|538.13|540.93|538.13|540.35|537.55|0
1656654350000|2022-07-01 05:45:50|541.13|538.33|540.93|538.13|541.13|538.33|540.74|537.94|0
1656654360000|2022-07-01 05:46:00|540.74|537.94|540.93|538.13|541.13|538.33|540.74|537.94|0
1656654370000|2022-07-01 05:46:10|540.74|537.94|539.95|537.15|540.74|537.94|539.95|537.15|0
1656654380000|2022-07-01 05:46:20|539.86|537.06|539.66|536.86|539.86|537.06|539.66|536.86|0
1656654390000|2022-07-01 05:46:30|539.56|536.76|539.08|536.28|539.56|536.76|539.08|536.28|0
1656654400000|2022-07-01 05:46:40|539.17|536.37|539.17|536.37|539.37|536.57|539.08|536.28|0
1656654410000|2022-07-01 05:46:50|538.78|535.98|539.37|536.57|539.37|536.57|538.78|535.98|0
1656654420000|2022-07-01 05:47:00|539.56|536.76|539.76|536.96|539.76|536.96|539.56|536.76|0
1656654440000|2022-07-01 05:47:20|539.56|536.76|539.76|536.96|539.76|536.96|539.56|536.76|0
1656654450000|2022-07-01 05:47:30|539.56|536.76|539.37|536.57|539.56|536.76|539.37|536.57|0
1656654460000|2022-07-01 05:47:40|539.56|536.76|539.66|536.86|539.66|536.86|539.56|536.76|0
1656654470000|2022-07-01 05:47:50|539.76|536.96|539.56|536.76|539.76|536.96|539.56|536.76|0
1656654480000|2022-07-01 05:48:00|539.37|536.57|539.56|536.76|539.56|536.76|539.37|536.57|0
1656654490000|2022-07-01 05:48:10|539.37|536.57|539.56|536.76|539.76|536.96|539.37|536.57|0
1656654500000|2022-07-01 05:48:20|540.06|537.26|540.54|537.74|540.54|537.74|540.06|537.26|0
1656654510000|2022-07-01 05:48:30|540.35|537.55|540.93|538.13|540.93|538.13|540.35|537.55|0
1656654520000|2022-07-01 05:48:40|541.13|538.33|541.03|538.23|541.13|538.33|541.03|538.23|0
1656654530000|2022-07-01 05:48:50|541.13|538.33|540.93|538.13|541.13|538.33|540.93|538.13|0
1656654540000|2022-07-01 05:49:00|541.13|538.33|541.32|538.52|541.32|538.52|541.13|538.33|0
1656654550000|2022-07-01 05:49:10|541.72|538.92|541.52|538.72|541.72|538.92|541.52|538.72|0
1656654560000|2022-07-01 05:49:20|541.62|538.82|541.62|538.82|541.62|538.82|541.62|538.82|0
1656654570000|2022-07-01 05:49:30|541.72|538.92|541.72|538.92|541.91|539.11|541.72|538.92|0
1656654580000|2022-07-01 05:49:40|541.91|539.11|542.01|539.21|542.11|539.31|541.91|539.11|0
1656654590000|2022-07-01 05:49:50|542.31|539.51|542.5|539.7|542.5|539.7|542.31|539.51|0
1656654600000|2022-07-01 05:50:00|542.41|539.61|542.11|539.31|542.41|539.61|542.11|539.31|0
1656654610000|2022-07-01 05:50:10|542.31|539.51|542.01|539.21|542.41|539.61|542.01|539.21|0
1656654620000|2022-07-01 05:50:20|541.91|539.11|541.52|538.72|541.91|539.11|541.52|538.72|0
1656654630000|2022-07-01 05:50:30|541.62|538.82|541.91|539.11|541.91|539.11|541.62|538.82|0
1656654640000|2022-07-01 05:50:40|541.82|539.02|541.72|538.92|541.82|539.02|541.72|538.92|0
1656654650000|2022-07-01 05:50:50|541.91|539.11|541.82|539.02|541.91|539.11|541.82|539.02|0
1656654660000|2022-07-01 05:51:00|541.91|539.11|542.3|539.5|542.3|539.5|541.91|539.11|0
1656654670000|2022-07-01 05:51:10|542.5|539.7|542.41|539.61|542.6|539.8|542.41|539.61|0
1656654680000|2022-07-01 05:51:20|542.6|539.8|542.6|539.8|542.6|539.8|542.5|539.7|0
1656654690000|2022-07-01 05:51:30|542.5|539.7|541.91|539.11|542.5|539.7|541.91|539.11|0
1656654700000|2022-07-01 05:51:40|541.52|538.72|541.13|538.33|541.52|538.72|541.13|538.33|0
1656654710000|2022-07-01 05:51:50|541.23|538.43|541.43|538.63|541.52|538.72|541.23|538.43|0
1656654720000|2022-07-01 05:52:00|541.32|538.52|542.01|539.21|542.01|539.21|541.32|538.52|0
1656654730000|2022-07-01 05:52:10|542.11|539.31|541.62|538.82|542.11|539.31|541.43|538.63|0
1656654740000|2022-07-01 05:52:20|541.72|538.92|542.11|539.31|542.11|539.31|541.72|538.92|0
1656654750000|2022-07-01 05:52:30|541.72|538.92|541.43|538.63|541.72|538.92|541.43|538.63|0
1656654760000|2022-07-01 05:52:40|541.32|538.52|541.52|538.72|541.52|538.72|541.32|538.52|0
1656654770000|2022-07-01 05:52:50|541.32|538.52|541.62|538.82|541.62|538.82|541.32|538.52|0
1656654780000|2022-07-01 05:53:00|541.52|538.72|541.72|538.92|541.72|538.92|541.52|538.72|0
1656654790000|2022-07-01 05:53:10|541.52|538.72|541.62|538.82|541.62|538.82|541.52|538.72|0
1656654800000|2022-07-01 05:53:20|541.72|538.92|541.43|538.63|541.72|538.92|541.43|538.63|0
1656654810000|2022-07-01 05:53:30|541.32|538.52|541.32|538.52|541.72|538.92|541.32|538.52|0
1656654820000|2022-07-01 05:53:40|541.43|538.63|541.52|538.72|541.72|538.92|541.43|538.63|0
1656654830000|2022-07-01 05:53:50|541.62|538.82|542.11|539.31|542.11|539.31|541.62|538.82|0
1656654840000|2022-07-01 05:54:00|542.01|539.21|541.82|539.02|542.01|539.21|541.72|538.92|0
1656654850000|2022-07-01 05:54:10|541.72|538.92|541.52|538.72|541.72|538.92|541.23|538.43|0
1656654860000|2022-07-01 05:54:20|541.13|538.33|541.23|538.43|541.32|538.52|541.13|538.33|0
1656654870000|2022-07-01 05:54:30|541.13|538.33|541.32|538.52|541.32|538.52|541.13|538.33|0
1656654880000|2022-07-01 05:54:40|541.52|538.72|541.52|538.72|541.52|538.72|541.52|538.72|0
1656654890000|2022-07-01 05:54:50|541.72|538.92|541.82|539.02|541.91|539.11|541.72|538.92|0
1656654900000|2022-07-01 05:55:00|541.91|539.11|542.11|539.31|542.21|539.41|541.91|539.11|0
1656654910000|2022-07-01 05:55:10|542.5|539.7|542.11|539.31|542.5|539.7|542.11|539.31|0
1656654920000|2022-07-01 05:55:20|541.71|538.91|541.42|538.62|541.71|538.91|541.42|538.62|0
1656654930000|2022-07-01 05:55:30|541.52|538.72|540.34|537.54|541.52|538.72|540.34|537.54|0
1656654940000|2022-07-01 05:55:40|540.15|537.35|540.15|537.35|540.15|537.35|540.05|537.25|0
1656654950000|2022-07-01 05:55:50|539.95|537.15|539.56|536.76|539.95|537.15|539.56|536.76|0
1656654960000|2022-07-01 05:56:00|539.36|536.56|539.56|536.76|539.56|536.76|539.36|536.56|0
1656654970000|2022-07-01 05:56:10|539.36|536.56|539.95|537.15|539.95|537.15|539.36|536.56|0
1656654980000|2022-07-01 05:56:20|539.86|537.06|540.34|537.54|540.34|537.54|539.86|537.06|0
1656654990000|2022-07-01 05:56:30|540.54|537.74|540.93|538.13|540.93|538.13|540.54|537.74|0
1656655000000|2022-07-01 05:56:40|540.84|538.04|540.54|537.74|540.84|538.04|540.34|537.54|0
1656655010000|2022-07-01 05:56:50|540.64|537.84|540.44|537.64|540.64|537.84|540.34|537.54|0
1656655020000|2022-07-01 05:57:00|540.54|537.74|540.84|538.04|540.93|538.13|540.54|537.74|0
1656655030000|2022-07-01 05:57:10|540.93|538.13|541.13|538.33|541.13|538.33|540.93|538.13|0
1656655040000|2022-07-01 05:57:20|541.32|538.52|541.23|538.43|541.32|538.52|541.23|538.43|0
1656655050000|2022-07-01 05:57:30|541.13|538.33|541.03|538.23|541.32|538.52|540.93|538.13|0
1656655060000|2022-07-01 05:57:40|540.93|538.13|540.73|537.93|540.93|538.13|540.54|537.74|0
1656655070000|2022-07-01 05:57:50|540.93|538.13|541.03|538.23|541.03|538.23|540.84|538.04|0
1656655080000|2022-07-01 05:58:00|540.84|538.04|540.73|537.93|540.93|538.13|540.73|537.93|0
1656655090000|2022-07-01 05:58:10|540.54|537.74|540.34|537.54|540.54|537.74|540.34|537.54|0
1656655100000|2022-07-01 05:58:20|540.15|537.35|540.54|537.74|540.54|537.74|540.15|537.35|0
1656655110000|2022-07-01 05:58:30|540.84|538.04|541.13|538.33|541.32|538.52|540.84|538.04|0
1656655120000|2022-07-01 05:58:40|541.32|538.52|541.32|538.52|541.32|538.52|541.32|538.52|0
1656655130000|2022-07-01 05:58:50|541.23|538.43|541.32|538.52|541.32|538.52|541.13|538.33|0
1656655140000|2022-07-01 05:59:00|541.13|538.33|540.93|538.13|541.13|538.33|540.93|538.13|0
1656655150000|2022-07-01 05:59:10|540.84|538.04|540.73|537.93|540.93|538.13|540.73|537.93|0
1656655160000|2022-07-01 05:59:20|541.03|538.23|541.23|538.43|541.23|538.43|541.03|538.23|0
1656655170000|2022-07-01 05:59:30|541.32|538.52|541.13|538.33|541.32|538.52|541.13|538.33|0
1656655180000|2022-07-01 05:59:40|541.32|538.52|541.82|539.02|541.91|539.11|541.32|538.52|0
1656655190000|2022-07-01 05:59:50|541.91|539.11|542.21|539.41|542.3|539.5|541.91|539.11|0
1656655200000|2022-07-01 06:00:00|542.89|540.09|542.5|539.7|543.28|540.48|542.5|539.7|0
1656655210000|2022-07-01 06:00:10|541.91|539.11|541.71|538.91|542.01|539.21|541.71|538.91|0
1656655220000|2022-07-01 06:00:20|542.11|539.31|543.09|540.29|543.09|540.29|542.11|539.31|0
1656655230000|2022-07-01 06:00:30|543.28|540.48|542.4|539.6|543.28|540.48|542.4|539.6|0
1656655240000|2022-07-01 06:00:40|542.3|539.5|543.48|540.68|543.68|540.88|542.3|539.5|0
1656655250000|2022-07-01 06:00:50|543.58|540.78|543.87|541.07|543.87|541.07|543.58|540.78|0
1656655260000|2022-07-01 06:01:00|544.07|541.27|544.07|541.27|544.27|541.47|544.07|541.27|0
1656655270000|2022-07-01 06:01:10|544.17|541.37|545.25|542.45|545.25|542.45|544.17|541.37|0
1656655280000|2022-07-01 06:01:20|545.64|542.84|545.35|542.55|545.64|542.84|545.35|542.55|0
1656655290000|2022-07-01 06:01:30|545.05|542.25|544.46|541.66|545.05|542.25|544.37|541.57|0
1656655300000|2022-07-01 06:01:40|544.26|541.46|544.26|541.46|544.26|541.46|544.07|541.27|0
1656655310000|2022-07-01 06:01:50|544.66|541.86|544.85|542.05|544.85|542.05|544.66|541.86|0
1656655320000|2022-07-01 06:02:00|544.56|541.76|543.87|541.07|544.56|541.76|543.87|541.07|0
1656655330000|2022-07-01 06:02:10|543.48|540.68|542.89|540.09|543.48|540.68|542.89|540.09|0
1656655340000|2022-07-01 06:02:20|542.1|539.3|541.62|538.82|542.1|539.3|541.62|538.82|0
1656655350000|2022-07-01 06:02:30|541.52|538.72|540.93|538.13|541.71|538.91|540.93|538.13|0
1656655360000|2022-07-01 06:02:40|541.03|538.23|541.42|538.62|541.42|538.62|540.73|537.93|0
1656655370000|2022-07-01 06:02:50|541.32|538.52|541.71|538.91|541.71|538.91|541.32|538.52|0
1656655380000|2022-07-01 06:03:00|541.32|538.52|540.34|537.54|541.32|538.52|540.34|537.54|0
1656655390000|2022-07-01 06:03:10|540.14|537.34|540.73|537.93|540.73|537.93|540.14|537.34|0
1656655400000|2022-07-01 06:03:20|541.03|538.23|540.44|537.64|541.03|538.23|540.44|537.64|0
1656655410000|2022-07-01 06:03:30|540.34|537.54|540.64|537.84|540.64|537.84|540.25|537.45|0
1656655420000|2022-07-01 06:03:40|540.54|537.74|541.23|538.43|541.32|538.52|540.54|537.74|0
1656655430000|2022-07-01 06:03:50|541.42|538.62|541.91|539.11|541.91|539.11|541.32|538.52|0
1656655440000|2022-07-01 06:04:00|542.21|539.41|542.4|539.6|542.4|539.6|542.1|539.3|0
1656655450000|2022-07-01 06:04:10|542.3|539.5|543.28|540.48|543.28|540.48|542.3|539.5|0
1656655460000|2022-07-01 06:04:20|543.58|540.78|542.6|539.8|543.87|541.07|542.6|539.8|0
1656655470000|2022-07-01 06:04:30|542.21|539.41|542.5|539.7|542.79|539.99|542.21|539.41|0
1656655480000|2022-07-01 06:04:40|542.3|539.5|541.62|538.82|542.5|539.7|541.62|538.82|0
1656655490000|2022-07-01 06:04:50|541.52|538.72|541.71|538.91|541.71|538.91|541.42|538.62|0
1656655500000|2022-07-01 06:05:00|541.52|538.72|542.01|539.21|542.01|539.21|540.93|538.13|0
1656655510000|2022-07-01 06:05:10|541.91|539.11|541.52|538.72|541.91|539.11|541.52|538.72|0
1656655520000|2022-07-01 06:05:20|541.71|538.91|541.42|538.62|541.71|538.91|541.42|538.62|0
1656655530000|2022-07-01 06:05:30|541.91|539.11|542.5|539.7|542.5|539.7|541.91|539.11|0
1656655540000|2022-07-01 06:05:40|542.4|539.6|542.69|539.89|542.69|539.89|542.3|539.5|0
1656655550000|2022-07-01 06:05:50|542.3|539.5|542.01|539.21|542.3|539.5|541.91|539.11|0
1656655560000|2022-07-01 06:06:00|541.81|539.01|542.3|539.5|542.3|539.5|541.71|538.91|0
1656655570000|2022-07-01 06:06:10|542.4|539.6|542.1|539.3|542.4|539.6|542.1|539.3|0
1656655580000|2022-07-01 06:06:20|542.5|539.7|543.08|540.28|543.08|540.28|542.5|539.7|0
1656655590000|2022-07-01 06:06:30|542.99|540.19|543.48|540.68|543.48|540.68|542.99|540.19|0
1656655600000|2022-07-01 06:06:40|543.28|540.48|543.28|540.48|543.58|540.78|543.28|540.48|0
1656655610000|2022-07-01 06:06:50|543.08|540.28|543.08|540.28|543.08|540.28|542.79|539.99|0
1656655620000|2022-07-01 06:07:00|543.38|540.58|543.87|541.07|543.87|541.07|543.19|540.39|0
1656655630000|2022-07-01 06:07:10|543.67|540.87|544.26|541.46|544.26|541.46|543.67|540.87|0
1656655640000|2022-07-01 06:07:20|544.66|541.86|544.85|542.05|544.85|542.05|544.66|541.86|0
1656655650000|2022-07-01 06:07:30|545.25|542.45|545.35|542.55|545.35|542.55|545.05|542.25|0
1656655660000|2022-07-01 06:07:40|545.05|542.25|544.85|542.05|545.35|542.55|544.85|542.05|0
1656655670000|2022-07-01 06:07:50|544.95|542.15|545.35|542.55|545.35|542.55|544.95|542.15|0
1656655680000|2022-07-01 06:08:00|544.85|542.05|544.66|541.86|544.85|542.05|544.66|541.86|0
1656655690000|2022-07-01 06:08:10|544.85|542.05|545.54|542.74|545.54|542.74|544.85|542.05|0
1656655700000|2022-07-01 06:08:20|545.44|542.64|545.05|542.25|545.44|542.64|544.76|541.96|0
1656655710000|2022-07-01 06:08:30|544.85|542.05|545.35|542.55|545.35|542.55|544.66|541.86|0
1656655720000|2022-07-01 06:08:40|545.15|542.35|545.05|542.25|545.44|542.64|545.05|542.25|0
1656655730000|2022-07-01 06:08:50|545.15|542.35|545.25|542.45|545.25|542.45|545.15|542.35|0
1656655740000|2022-07-01 06:09:00|545.05|542.25|544.76|541.96|545.05|542.25|544.76|541.96|0
1656655750000|2022-07-01 06:09:10|544.85|542.05|545.44|542.64|545.44|542.64|544.85|542.05|0
1656655760000|2022-07-01 06:09:20|545.64|542.84|545.64|542.84|545.64|542.84|545.54|542.74|0
1656655770000|2022-07-01 06:09:30|545.44|542.64|545.84|543.04|545.84|543.04|545.44|542.64|0
1656655780000|2022-07-01 06:09:40|545.64|542.84|545.44|542.64|545.64|542.84|545.44|542.64|0
1656655790000|2022-07-01 06:09:50|545.25|542.45|544.85|542.05|545.35|542.55|544.85|542.05|0
1656655800000|2022-07-01 06:10:00|545.25|542.45|544.95|542.15|545.25|542.45|544.95|542.15|0
1656655810000|2022-07-01 06:10:10|545.05|542.25|544.76|541.96|545.25|542.45|544.66|541.86|0
1656655820000|2022-07-01 06:10:20|544.56|541.76|544.46|541.66|544.76|541.96|544.46|541.66|0
1656655830000|2022-07-01 06:10:30|544.26|541.46|544.26|541.46|544.26|541.46|544.07|541.27|0
1656655840000|2022-07-01 06:10:40|544.66|541.86|544.85|542.05|544.85|542.05|544.66|541.86|0
1656655850000|2022-07-01 06:10:50|545.05|542.25|544.46|541.66|545.05|542.25|544.46|541.66|0
1656655860000|2022-07-01 06:11:00|544.85|542.05|544.46|541.66|544.85|542.05|544.46|541.66|0
1656655870000|2022-07-01 06:11:10|544.66|541.86|545.15|542.35|545.25|542.45|544.66|541.86|0
1656655880000|2022-07-01 06:11:20|544.85|542.05|545.05|542.25|545.05|542.25|544.85|542.05|0
1656655890000|2022-07-01 06:11:30|545.24|542.44|544.95|542.15|545.24|542.44|544.95|542.15|0
1656655900000|2022-07-01 06:11:40|544.65|541.85|544.85|542.05|544.85|542.05|544.65|541.85|0
1656655910000|2022-07-01 06:11:50|544.95|542.15|545.05|542.25|545.05|542.25|544.95|542.15|0
1656655920000|2022-07-01 06:12:00|544.95|542.15|544.46|541.66|544.95|542.15|544.46|541.66|0
1656655930000|2022-07-01 06:12:10|544.26|541.46|543.87|541.07|544.26|541.46|543.87|541.07|0
1656655940000|2022-07-01 06:12:20|543.77|540.97|542.89|540.09|543.77|540.97|542.89|540.09|0
1656655950000|2022-07-01 06:12:30|543.08|540.28|543.38|540.58|543.38|540.58|543.08|540.28|0
1656655960000|2022-07-01 06:12:40|542.89|540.09|543.28|540.48|543.28|540.48|542.89|540.09|0
1656655970000|2022-07-01 06:12:50|543.18|540.38|543.48|540.68|543.48|540.68|543.18|540.38|0
1656655980000|2022-07-01 06:13:00|543.67|540.87|542.89|540.09|543.67|540.87|542.89|540.09|0
1656655990000|2022-07-01 06:13:10|542.49|539.69|543.08|540.28|543.08|540.28|542.49|539.69|0
1656656000000|2022-07-01 06:13:20|542.99|540.19|542.69|539.89|542.99|540.19|542.6|539.8|0
1656656010000|2022-07-01 06:13:30|542.3|539.5|541.91|539.11|542.4|539.6|541.91|539.11|0
1656656020000|2022-07-01 06:13:40|541.51|538.71|541.61|538.81|541.91|539.11|541.51|538.71|0
1656656030000|2022-07-01 06:13:50|541.51|538.71|542.1|539.3|542.3|539.5|541.51|538.71|0
1656656040000|2022-07-01 06:14:00|542.01|539.21|541.91|539.11|542.01|539.21|541.91|539.11|0
1656656050000|2022-07-01 06:14:10|542.01|539.21|541.51|538.71|542.01|539.21|541.42|538.62|0
1656656060000|2022-07-01 06:14:20|541.42|538.62|541.12|538.32|541.42|538.62|540.92|538.12|0
1656656070000|2022-07-01 06:14:30|541.42|538.62|542.01|539.21|542.01|539.21|541.42|538.62|0
1656656080000|2022-07-01 06:14:40|541.9|539.1|542.1|539.3|542.2|539.4|541.9|539.1|0
1656656090000|2022-07-01 06:14:50|541.9|539.1|541.51|538.71|541.9|539.1|541.51|538.71|0
1656656100000|2022-07-01 06:15:00|541.12|538.32|542.1|539.3|542.1|539.3|541.12|538.32|0
1656656110000|2022-07-01 06:15:10|542.3|539.5|542.1|539.3|542.3|539.5|542.1|539.3|0
1656656120000|2022-07-01 06:15:20|542.3|539.5|542.1|539.3|542.3|539.5|542.1|539.3|0
1656656130000|2022-07-01 06:15:30|542.3|539.5|542.89|540.09|543.18|540.38|542.3|539.5|0
1656656140000|2022-07-01 06:15:40|543.28|540.48|542.89|540.09|543.28|540.48|542.89|540.09|0
1656656150000|2022-07-01 06:15:50|542.69|539.89|542.49|539.69|542.69|539.89|542.49|539.69|0
1656656160000|2022-07-01 06:16:00|542.79|539.99|543.38|540.58|543.47|540.67|542.79|539.99|0
1656656170000|2022-07-01 06:16:10|543.47|540.67|543.58|540.78|543.77|540.97|543.47|540.67|0
1656656180000|2022-07-01 06:16:20|543.67|540.87|543.08|540.28|543.67|540.87|543.08|540.28|0
1656656190000|2022-07-01 06:16:30|542.99|540.19|542.69|539.89|542.99|540.19|542.59|539.79|0
1656656200000|2022-07-01 06:16:40|542.49|539.69|542.89|540.09|542.89|540.09|542.49|539.69|0
1656656210000|2022-07-01 06:16:50|542.79|539.99|542.79|539.99|542.79|539.99|542.79|539.99|0
1656656220000|2022-07-01 06:17:00|542.49|539.69|542.69|539.89|542.79|539.99|542.49|539.69|0
1656656230000|2022-07-01 06:17:10|542.89|540.09|542.89|540.09|542.89|540.09|542.89|540.09|0
1656656240000|2022-07-01 06:17:20|543.08|540.28|543.77|540.97|543.77|540.97|543.08|540.28|0
1656656250000|2022-07-01 06:17:30|543.87|541.07|543.67|540.87|543.87|541.07|543.58|540.78|0
1656656260000|2022-07-01 06:17:40|543.87|541.07|543.87|541.07|544.06|541.26|543.87|541.07|0
1656656270000|2022-07-01 06:17:50|543.77|540.97|544.26|541.46|544.26|541.46|543.77|540.97|0
1656656280000|2022-07-01 06:18:00|544.06|541.26|544.26|541.46|544.36|541.56|544.06|541.26|0
1656656290000|2022-07-01 06:18:10|544.06|541.26|544.46|541.66|544.65|541.85|544.06|541.26|0
1656656300000|2022-07-01 06:18:20|544.56|541.76|544.26|541.46|544.56|541.76|544.26|541.46|0
1656656310000|2022-07-01 06:18:30|544.36|541.56|544.26|541.46|544.46|541.66|544.26|541.46|0
1656656320000|2022-07-01 06:18:40|544.17|541.37|544.26|541.46|544.26|541.46|544.06|541.26|0
1656656330000|2022-07-01 06:18:50|544.17|541.37|544.06|541.26|544.26|541.46|544.06|541.26|0
1656656340000|2022-07-01 06:19:00|543.97|541.17|543.58|540.78|543.97|541.17|543.58|540.78|0
1656656350000|2022-07-01 06:19:10|543.67|540.87|544.17|541.37|544.17|541.37|543.67|540.87|0
1656656360000|2022-07-01 06:19:20|544.26|541.46|543.97|541.17|544.26|541.46|543.97|541.17|0
1656656370000|2022-07-01 06:19:30|544.06|541.26|544.16|541.36|544.26|541.46|544.06|541.26|0
1656656380000|2022-07-01 06:19:40|544.26|541.46|544.46|541.66|544.46|541.66|544.26|541.46|0
1656656390000|2022-07-01 06:19:50|544.65|541.85|544.65|541.85|544.65|541.85|544.26|541.46|0
1656656400000|2022-07-01 06:20:00|544.46|541.66|544.46|541.66|544.46|541.66|544.36|541.56|0
1656656410000|2022-07-01 06:20:10|544.65|541.85|544.36|541.56|544.65|541.85|544.36|541.56|0
1656656420000|2022-07-01 06:20:20|544.26|541.46|544.06|541.26|544.26|541.46|544.06|541.26|0
1656656430000|2022-07-01 06:20:30|543.87|541.07|543.47|540.67|543.87|541.07|543.47|540.67|0
1656656440000|2022-07-01 06:20:40|543.18|540.38|542.88|540.08|543.28|540.48|542.88|540.08|0
1656656450000|2022-07-01 06:20:50|542.69|539.89|542.3|539.5|542.69|539.89|542.3|539.5|0
1656656460000|2022-07-01 06:21:00|542.1|539.3|542.1|539.3|542.3|539.5|542.1|539.3|0
1656656470000|2022-07-01 06:21:10|541.71|538.91|541.51|538.71|542.3|539.5|541.51|538.71|0
1656656480000|2022-07-01 06:21:20|541.9|539.1|541.81|539.01|542|539.2|541.81|539.01|0
1656656490000|2022-07-01 06:21:30|541.51|538.71|541.12|538.32|541.51|538.71|541.12|538.32|0
1656656500000|2022-07-01 06:21:40|541.31|538.51|542.07|539.27|542.46|539.66|541.31|538.51|0
1656656510000|2022-07-01 06:21:50|542.26|539.46|542.07|539.27|542.26|539.46|542.07|539.27|0
1656656520000|2022-07-01 06:22:00|542.17|539.37|541.87|539.07|542.17|539.37|541.87|539.07|0
1656656530000|2022-07-01 06:22:10|542.07|539.27|541.28|538.48|542.07|539.27|541.28|538.48|0
1656656540000|2022-07-01 06:22:20|541.48|538.68|540.99|538.19|541.48|538.68|540.89|538.09|0
1656656550000|2022-07-01 06:22:30|541.09|538.29|540.99|538.19|541.28|538.48|540.99|538.19|0
1656656560000|2022-07-01 06:22:40|541.48|538.68|541.67|538.87|541.67|538.87|541.48|538.68|0
1656656570000|2022-07-01 06:22:50|541.58|538.78|541.48|538.68|541.58|538.78|541.38|538.58|0
1656656580000|2022-07-01 06:23:00|541.67|538.87|541.38|538.58|541.67|538.87|541.09|538.29|0
1656656590000|2022-07-01 06:23:10|541.48|538.68|542.07|539.27|542.07|539.27|541.48|538.68|0
1656656600000|2022-07-01 06:23:20|542.26|539.46|542.36|539.56|542.36|539.56|542.26|539.46|0
1656656610000|2022-07-01 06:23:30|542.46|539.66|542.26|539.46|542.46|539.66|542.26|539.46|0
1656656620000|2022-07-01 06:23:40|542.46|539.66|542.85|540.05|542.85|540.05|542.46|539.66|0
1656656630000|2022-07-01 06:23:50|542.56|539.76|542.75|539.95|542.75|539.95|542.56|539.76|0
1656656640000|2022-07-01 06:24:00|542.65|539.85|542.26|539.46|542.65|539.85|541.87|539.07|0
1656656650000|2022-07-01 06:24:10|542.17|539.37|542.46|539.66|542.46|539.66|542.17|539.37|0
1656656660000|2022-07-01 06:24:20|542.56|539.76|542.65|539.85|542.65|539.85|542.56|539.76|0
1656656670000|2022-07-01 06:24:30|542.26|539.46|541.97|539.17|542.26|539.46|541.87|539.07|0
1656656680000|2022-07-01 06:24:40|541.87|539.07|542.65|539.85|542.75|539.95|541.87|539.07|0
1656656690000|2022-07-01 06:24:50|542.56|539.76|542.65|539.85|542.65|539.85|542.36|539.56|0
1656656700000|2022-07-01 06:25:00|542.36|539.56|542.17|539.37|542.36|539.56|542.17|539.37|0
1656656710000|2022-07-01 06:25:10|542.26|539.46|542.65|539.85|542.65|539.85|542.17|539.37|0
1656656720000|2022-07-01 06:25:20|542.46|539.66|542.56|539.76|542.56|539.76|542.36|539.56|0
1656656730000|2022-07-01 06:25:30|542.46|539.66|542.65|539.85|542.65|539.85|542.46|539.66|0
1656656740000|2022-07-01 06:25:40|542.56|539.76|542.85|540.05|542.85|540.05|542.56|539.76|0
1656656750000|2022-07-01 06:25:50|543.15|540.35|542.95|540.15|543.15|540.35|542.85|540.05|0
1656656760000|2022-07-01 06:26:00|543.04|540.24|542.65|539.85|543.04|540.24|542.65|539.85|0
1656656770000|2022-07-01 06:26:10|543.04|540.24|542.85|540.05|543.04|540.24|542.85|540.05|0
1656656780000|2022-07-01 06:26:20|543.04|540.24|542.65|539.85|543.04|540.24|542.65|539.85|0
1656656790000|2022-07-01 06:26:30|543.04|540.24|543.04|540.24|543.04|540.24|543.04|540.24|0
1656656800000|2022-07-01 06:26:40|542.85|540.05|542.46|539.66|542.85|540.05|542.46|539.66|0
1656656810000|2022-07-01 06:26:50|542.26|539.46|541.87|539.07|542.26|539.46|541.87|539.07|0
1656656820000|2022-07-01 06:27:00|541.48|538.68|541.09|538.29|541.48|538.68|541.09|538.29|0
1656656830000|2022-07-01 06:27:10|540.89|538.09|540.7|537.9|540.89|538.09|540.7|537.9|0
1656656840000|2022-07-01 06:27:20|540.89|538.09|540.89|538.09|541.09|538.29|540.89|538.09|0
1656656850000|2022-07-01 06:27:30|540.7|537.9|540.8|538|541.09|538.29|540.7|537.9|0
1656656860000|2022-07-01 06:27:40|541.09|538.29|540.8|538|541.09|538.29|540.5|537.7|0
1656656870000|2022-07-01 06:27:50|540.89|538.09|540.11|537.31|540.89|538.09|540.11|537.31|0
1656656880000|2022-07-01 06:28:00|539.82|537.02|539.82|537.02|539.91|537.11|539.72|536.92|0
1656656890000|2022-07-01 06:28:10|539.72|536.92|538.65|535.85|539.72|536.92|538.35|535.55|0
1656656900000|2022-07-01 06:28:20|538.94|536.14|538.35|535.55|538.94|536.14|538.35|535.55|0
1656656910000|2022-07-01 06:28:30|538.55|535.75|538.16|535.36|538.55|535.75|538.16|535.36|0
1656656920000|2022-07-01 06:28:40|537.77|534.97|538.16|535.36|538.16|535.36|537.77|534.97|0
1656656930000|2022-07-01 06:28:50|537.96|535.16|538.16|535.36|538.16|535.36|537.96|535.16|0
1656656940000|2022-07-01 06:29:00|538.35|535.55|538.55|535.75|538.55|535.75|538.35|535.55|0
1656656950000|2022-07-01 06:29:10|538.35|535.55|538.35|535.55|538.35|535.55|538.35|535.55|0
1656656960000|2022-07-01 06:29:20|538.06|535.26|537.96|535.16|538.35|535.55|537.96|535.16|0
1656656970000|2022-07-01 06:29:30|538.35|535.55|538.74|535.94|538.74|535.94|538.35|535.55|0
1656656980000|2022-07-01 06:29:40|538.65|535.85|538.55|535.75|538.65|535.85|538.55|535.75|0
1656656990000|2022-07-01 06:29:50|538.45|535.65|537.57|534.77|538.45|535.65|537.57|534.77|0
1656657000000|2022-07-01 06:30:00|537.18|534.38|537.96|535.16|537.96|535.16|537.18|534.38|0
1656657010000|2022-07-01 06:30:10|537.87|535.07|537.87|535.07|537.96|535.16|537.87|535.07|0
1656657020000|2022-07-01 06:30:20|538.35|535.55|538.35|535.55|538.65|535.85|538.26|535.46|0
1656657030000|2022-07-01 06:30:30|537.96|535.16|537.87|535.07|537.96|535.16|537.77|534.97|0
1656657040000|2022-07-01 06:30:40|537.96|535.16|538.55|535.75|538.55|535.75|537.77|534.97|0
1656657060000|2022-07-01 06:31:00|538.65|535.85|539.33|536.53|539.33|536.53|538.65|535.85|0
1656657070000|2022-07-01 06:31:10|539.13|536.33|539.52|536.72|539.52|536.72|539.13|536.33|0
1656657080000|2022-07-01 06:31:20|539.13|536.33|539.13|536.33|539.13|536.33|538.94|536.14|0
1656657090000|2022-07-01 06:31:30|539.04|536.24|539.13|536.33|539.13|536.33|538.94|536.14|0
1656657100000|2022-07-01 06:31:40|538.94|536.14|539.13|536.33|539.13|536.33|538.94|536.14|0
1656657110000|2022-07-01 06:31:50|538.94|536.14|539.04|536.24|539.04|536.24|538.94|536.14|0
1656657120000|2022-07-01 06:32:00|539.13|536.33|538.94|536.14|539.13|536.33|538.74|535.94|0
1656657130000|2022-07-01 06:32:10|539.33|536.53|539.72|536.92|539.72|536.92|539.33|536.53|0
1656657140000|2022-07-01 06:32:20|539.82|537.02|539.33|536.53|539.91|537.11|539.33|536.53|0
1656657150000|2022-07-01 06:32:30|539.52|536.72|539.33|536.53|539.52|536.72|539.33|536.53|0
1656657160000|2022-07-01 06:32:40|539.13|536.33|538.94|536.14|539.13|536.33|538.74|535.94|0
1656657170000|2022-07-01 06:32:50|539.04|536.24|538.84|536.04|539.04|536.24|538.84|536.04|0
1656657180000|2022-07-01 06:33:00|538.74|535.94|538.74|535.94|538.94|536.14|538.74|535.94|0
1656657190000|2022-07-01 06:33:10|538.55|535.75|538.74|535.94|538.74|535.94|538.55|535.75|0
1656657200000|2022-07-01 06:33:20|538.65|535.85|539.13|536.33|539.13|536.33|538.65|535.85|0
1656657210000|2022-07-01 06:33:30|539.33|536.53|538.07|535.27|539.33|536.53|538.07|535.27|0
1656657220000|2022-07-01 06:33:40|538.17|535.37|539.48|536.68|539.48|536.68|538.17|535.37|0
1656657230000|2022-07-01 06:33:50|539.68|536.88|539.98|537.18|539.98|537.18|539.68|536.88|0
1656657240000|2022-07-01 06:34:00|540.07|537.27|539.48|536.68|540.07|537.27|539.48|536.68|0
1656657250000|2022-07-01 06:34:10|539.68|536.88|539.68|536.88|539.68|536.88|539.68|536.88|0
1656657260000|2022-07-01 06:34:20|539.78|536.98|539.78|536.98|539.87|537.07|539.68|536.88|0
1656657270000|2022-07-01 06:34:30|539.17|536.37|538.98|536.18|539.27|536.47|538.98|536.18|0
1656657280000|2022-07-01 06:34:40|538.88|536.08|539.07|536.27|539.07|536.27|538.88|536.08|0
1656657290000|2022-07-01 06:34:50|539.46|536.66|539.57|536.77|539.57|536.77|539.46|536.66|0
1656657300000|2022-07-01 06:35:00|539.46|536.66|539.27|536.47|539.46|536.66|539.27|536.47|0
1656657310000|2022-07-01 06:35:10|539.07|536.27|538.98|536.18|539.07|536.27|538.98|536.18|0
1656657320000|2022-07-01 06:35:20|538.88|536.08|539.07|536.27|539.07|536.27|538.88|536.08|0
1656657330000|2022-07-01 06:35:30|539.27|536.47|539.37|536.57|539.46|536.66|539.27|536.47|0
1656657340000|2022-07-01 06:35:40|539.46|536.66|539.85|537.05|539.85|537.05|539.46|536.66|0
1656657350000|2022-07-01 06:35:50|539.76|536.96|539.96|537.16|539.96|537.16|539.76|536.96|0
1656657360000|2022-07-01 06:36:00|540.05|537.25|540.05|537.25|540.05|537.25|539.76|536.96|0
1656657370000|2022-07-01 06:36:10|540.15|537.35|540.15|537.35|540.15|537.35|540.05|537.25|0
1656657380000|2022-07-01 06:36:20|540.05|537.25|539.85|537.05|540.05|537.25|539.76|536.96|0
1656657390000|2022-07-01 06:36:30|539.76|536.96|540.15|537.35|540.15|537.35|539.76|536.96|0
1656657400000|2022-07-01 06:36:40|539.85|537.05|539.96|537.16|539.96|537.16|539.85|537.05|0
1656657410000|2022-07-01 06:36:50|539.85|537.05|539.96|537.16|539.96|537.16|539.85|537.05|0
1656657420000|2022-07-01 06:37:00|539.85|537.05|539.46|536.66|539.85|537.05|539.46|536.66|0
1656657430000|2022-07-01 06:37:10|539.27|536.47|539.27|536.47|539.27|536.47|539.07|536.27|0
1656657440000|2022-07-01 06:37:20|539.46|536.66|539.46|536.66|539.46|536.66|539.46|536.66|0
1656657450000|2022-07-01 06:37:30|539.27|536.47|538.88|536.08|539.46|536.66|538.88|536.08|0
1656657460000|2022-07-01 06:37:40|538.68|535.88|538.49|535.69|538.68|535.88|538.49|535.69|0
1656657470000|2022-07-01 06:37:50|538.59|535.79|538.49|535.69|538.68|535.88|538.49|535.69|0
1656657480000|2022-07-01 06:38:00|538.88|536.08|538.88|536.08|538.88|536.08|538.68|535.88|0
1656657490000|2022-07-01 06:38:10|538.78|535.98|538.88|536.08|538.98|536.18|538.78|535.98|0
1656657500000|2022-07-01 06:38:20|539.17|536.37|538.98|536.18|539.46|536.66|538.98|536.18|0
1656657510000|2022-07-01 06:38:30|538.88|536.08|538.98|536.18|539.07|536.27|538.88|536.08|0
1656657520000|2022-07-01 06:38:40|538.88|536.08|538.88|536.08|538.98|536.18|538.88|536.08|0
1656657530000|2022-07-01 06:38:50|538.78|535.98|538.78|535.98|538.78|535.98|538.78|535.98|0
1656657540000|2022-07-01 06:39:00|538.88|536.08|539.07|536.27|539.07|536.27|538.88|536.08|0
1656657550000|2022-07-01 06:39:10|538.88|536.08|538.98|536.18|538.98|536.18|538.88|536.08|0
1656657560000|2022-07-01 06:39:20|538.88|536.08|539.07|536.27|539.07|536.27|538.88|536.08|0
1656657570000|2022-07-01 06:39:30|539.27|536.47|539.27|536.47|539.27|536.47|539.27|536.47|0
1656657580000|2022-07-01 06:39:40|539.56|536.76|539.96|537.16|539.96|537.16|539.56|536.76|0
1656657590000|2022-07-01 06:39:50|539.85|537.05|540.05|537.25|540.05|537.25|539.85|537.05|0
1656657600000|2022-07-01 06:40:00|540.15|537.35|539.85|537.05|540.44|537.64|539.85|537.05|0
1656657610000|2022-07-01 06:40:10|540.05|537.25|540.24|537.44|540.24|537.44|540.05|537.25|0
1656657620000|2022-07-01 06:40:20|540.05|537.25|539.95|537.15|540.05|537.25|539.95|537.15|0
1656657630000|2022-07-01 06:40:30|540.15|537.35|540.24|537.44|540.24|537.44|540.05|537.25|0
1656657640000|2022-07-01 06:40:40|540.44|537.64|540.05|537.25|540.44|537.64|540.05|537.25|0
1656657650000|2022-07-01 06:40:50|539.76|536.96|540.05|537.25|540.05|537.25|539.76|536.96|0
1656657660000|2022-07-01 06:41:00|539.95|537.15|539.95|537.15|540.05|537.25|539.85|537.05|0
1656657670000|2022-07-01 06:41:10|540.44|537.64|540.74|537.94|540.74|537.94|540.44|537.64|0
1656657680000|2022-07-01 06:41:20|540.83|538.03|541.03|538.23|541.03|538.23|540.83|538.03|0
1656657690000|2022-07-01 06:41:30|541.22|538.42|541.22|538.42|541.32|538.52|541.22|538.42|0
1656657700000|2022-07-01 06:41:40|541.03|538.23|541.13|538.33|541.22|538.42|541.03|538.23|0
1656657710000|2022-07-01 06:41:50|541.22|538.42|541.03|538.23|541.22|538.42|540.83|538.03|0
1656657720000|2022-07-01 06:42:00|540.83|538.03|541.13|538.33|541.22|538.42|540.83|538.03|0
1656657730000|2022-07-01 06:42:10|541.22|538.42|541.03|538.23|541.22|538.42|541.03|538.23|0
1656657740000|2022-07-01 06:42:20|541.22|538.42|541.81|539.01|541.81|539.01|541.22|538.42|0
1656657750000|2022-07-01 06:42:30|541.61|538.81|541.61|538.81|541.61|538.81|541.61|538.81|0
1656657760000|2022-07-01 06:42:40|541.72|538.92|541.72|538.92|541.72|538.92|541.72|538.92|0
1656657770000|2022-07-01 06:42:50|541.61|538.81|541.42|538.62|541.61|538.81|541.42|538.62|0
1656657780000|2022-07-01 06:43:00|541.13|538.33|540.83|538.03|541.22|538.42|540.83|538.03|0
1656657790000|2022-07-01 06:43:10|541.03|538.23|540.83|538.03|541.03|538.23|540.83|538.03|0
1656657800000|2022-07-01 06:43:20|541.22|538.42|541.22|538.42|541.32|538.52|541.22|538.42|0
1656657810000|2022-07-01 06:43:30|541.42|538.62|541.52|538.72|541.61|538.81|541.42|538.62|0
1656657820000|2022-07-01 06:43:40|541.61|538.81|541.61|538.81|541.61|538.81|541.52|538.72|0
1656657840000|2022-07-01 06:44:00|541.81|539.01|542.01|539.21|542.01|539.21|541.81|539.01|0
1656657850000|2022-07-01 06:44:10|541.91|539.11|541.91|539.11|541.91|539.11|541.81|539.01|0
1656657860000|2022-07-01 06:44:20|541.61|538.81|542.2|539.4|542.2|539.4|541.61|538.81|0
1656657870000|2022-07-01 06:44:30|542.11|539.31|542.3|539.5|542.4|539.6|542.11|539.31|0
1656657880000|2022-07-01 06:44:40|542.4|539.6|542.5|539.7|542.5|539.7|542.4|539.6|0
1656657890000|2022-07-01 06:44:50|542.3|539.5|542.4|539.6|542.4|539.6|542.3|539.5|0
1656657900000|2022-07-01 06:45:00|542.2|539.4|542.01|539.21|542.2|539.4|542.01|539.21|0
1656657910000|2022-07-01 06:45:10|541.61|538.81|541.81|539.01|541.81|539.01|541.42|538.62|0
1656657920000|2022-07-01 06:45:20|541.91|539.11|542.01|539.21|542.01|539.21|541.81|539.01|0
1656657930000|2022-07-01 06:45:30|542.2|539.4|542|539.2|542.4|539.6|542|539.2|0
1656657940000|2022-07-01 06:45:40|542.4|539.6|541.91|539.11|542.4|539.6|541.91|539.11|0
1656657950000|2022-07-01 06:45:50|542|539.2|542.11|539.31|542.11|539.31|542|539.2|0
1656657960000|2022-07-01 06:46:00|542.2|539.4|541.81|539.01|542.2|539.4|541.81|539.01|0
1656657970000|2022-07-01 06:46:10|541.71|538.91|541.81|539.01|541.81|539.01|541.61|538.81|0
1656657980000|2022-07-01 06:46:20|541.91|539.11|542|539.2|542|539.2|541.91|539.11|0
1656657990000|2022-07-01 06:46:30|542.2|539.4|542.2|539.4|542.2|539.4|541.81|539.01|0
1656658000000|2022-07-01 06:46:40|542.4|539.6|542.2|539.4|542.4|539.6|542.2|539.4|0
1656658010000|2022-07-01 06:46:50|542|539.2|542.2|539.4|542.2|539.4|542|539.2|0
1656658020000|2022-07-01 06:47:00|542|539.2|542.2|539.4|542.2|539.4|542|539.2|0
1656658030000|2022-07-01 06:47:10|542.11|539.31|542.11|539.31|542.2|539.4|542.11|539.31|0
1656658040000|2022-07-01 06:47:20|542|539.2|542.11|539.31|542.11|539.31|542|539.2|0
1656658050000|2022-07-01 06:47:30|542.4|539.6|542.4|539.6|542.59|539.79|542.3|539.5|0
1656658060000|2022-07-01 06:47:40|542.59|539.79|542|539.2|542.59|539.79|542|539.2|0
1656658070000|2022-07-01 06:47:50|542.2|539.4|542|539.2|542.2|539.4|542|539.2|0
1656658080000|2022-07-01 06:48:00|542.11|539.31|542.59|539.79|542.59|539.79|542|539.2|0
1656658090000|2022-07-01 06:48:10|542.79|539.99|542.89|540.09|542.89|540.09|542.69|539.89|0
1656658100000|2022-07-01 06:48:20|542.98|540.18|542.98|540.18|542.98|540.18|542.98|540.18|0
1656658110000|2022-07-01 06:48:30|543.09|540.29|543.18|540.38|543.18|540.38|542.98|540.18|0
1656658120000|2022-07-01 06:48:40|543.28|540.48|543.57|540.77|543.57|540.77|543.28|540.48|0
1656658130000|2022-07-01 06:48:50|543.67|540.87|543.77|540.97|543.77|540.97|543.57|540.77|0
1656658140000|2022-07-01 06:49:00|543.67|540.87|543.18|540.38|543.67|540.87|543.18|540.38|0
1656658150000|2022-07-01 06:49:10|542.98|540.18|543.57|540.77|543.57|540.77|542.98|540.18|0
1656658160000|2022-07-01 06:49:20|543.48|540.68|543.38|540.58|543.57|540.77|543.38|540.58|0
1656658170000|2022-07-01 06:49:30|543.48|540.68|543.38|540.58|543.48|540.68|543.38|540.58|0
1656658180000|2022-07-01 06:49:40|543.18|540.38|543.18|540.38|543.18|540.38|543.18|540.38|0
1656658190000|2022-07-01 06:49:50|542.89|540.09|542.89|540.09|542.89|540.09|542.89|540.09|0
1656658200000|2022-07-01 06:50:00|542.79|539.99|542.59|539.79|542.79|539.99|542.59|539.79|0
1656658210000|2022-07-01 06:50:10|542.4|539.6|542.5|539.7|542.59|539.79|542.4|539.6|0
1656658220000|2022-07-01 06:50:20|542.59|539.79|542.4|539.6|542.59|539.79|542.4|539.6|0
1656658230000|2022-07-01 06:50:30|542.59|539.79|542.98|540.18|542.98|540.18|542.4|539.6|0
1656658240000|2022-07-01 06:50:40|542.79|539.99|542.59|539.79|542.79|539.99|542.59|539.79|0
1656658250000|2022-07-01 06:50:50|542.79|539.99|542.59|539.79|542.79|539.99|542.59|539.79|0
1656658260000|2022-07-01 06:51:00|542.79|539.99|542.69|539.89|542.79|539.99|542.69|539.89|0
1656658270000|2022-07-01 06:51:10|542.59|539.79|542.59|539.79|542.69|539.89|542.59|539.79|0
1656658280000|2022-07-01 06:51:20|542.2|539.4|542.2|539.4|542.2|539.4|542.2|539.4|0
1656658290000|2022-07-01 06:51:30|542|539.2|542.1|539.3|542.1|539.3|541.81|539.01|0
1656658300000|2022-07-01 06:51:40|542|539.2|542.2|539.4|542.59|539.79|542|539.2|0
1656658310000|2022-07-01 06:51:50|542.1|539.3|542|539.2|542.1|539.3|542|539.2|0
1656658320000|2022-07-01 06:52:00|541.81|539.01|541.91|539.11|541.91|539.11|541.81|539.01|0
1656658330000|2022-07-01 06:52:10|541.81|539.01|541.61|538.81|541.81|539.01|541.61|538.81|0
1656658340000|2022-07-01 06:52:20|541.81|539.01|542|539.2|542|539.2|541.61|538.81|0
1656658350000|2022-07-01 06:52:30|541.81|539.01|542.1|539.3|542.1|539.3|541.81|539.01|0
1656658360000|2022-07-01 06:52:40|541.81|539.01|541.81|539.01|541.81|539.01|541.61|538.81|0
1656658370000|2022-07-01 06:52:50|541.71|538.91|541.81|539.01|541.81|539.01|541.71|538.91|0
1656658380000|2022-07-01 06:53:00|541.71|538.91|541.61|538.81|541.71|538.91|541.61|538.81|0
1656658390000|2022-07-01 06:53:10|541.91|539.11|541.91|539.11|541.91|539.11|541.91|539.11|0
1656658400000|2022-07-01 06:53:20|541.81|539.01|541.61|538.81|541.91|539.11|541.61|538.81|0
1656658410000|2022-07-01 06:53:30|541.71|538.91|541.61|538.81|541.71|538.91|541.61|538.81|0
1656658430000|2022-07-01 06:53:50|542.2|539.4|541.61|538.81|542.2|539.4|541.61|538.81|0
1656658440000|2022-07-01 06:54:00|541.71|538.91|541.71|538.91|541.71|538.91|541.71|538.91|0
1656658450000|2022-07-01 06:54:10|541.81|539.01|542|539.2|542|539.2|541.81|539.01|0
1656658460000|2022-07-01 06:54:20|541.91|539.11|541.91|539.11|541.91|539.11|541.81|539.01|0
1656658470000|2022-07-01 06:54:30|542|539.2|542.2|539.4|542.2|539.4|542|539.2|0
1656658480000|2022-07-01 06:54:40|542|539.2|542|539.2|542|539.2|542|539.2|0
1656658490000|2022-07-01 06:54:50|542.2|539.4|542.2|539.4|542.2|539.4|542.2|539.4|0
1656658500000|2022-07-01 06:55:00|542.3|539.5|542.69|539.89|542.69|539.89|542.3|539.5|0
1656658510000|2022-07-01 06:55:10|542.2|539.4|542.39|539.59|542.39|539.59|542.2|539.4|0
1656658520000|2022-07-01 06:55:20|542.3|539.5|542.1|539.3|542.3|539.5|542.1|539.3|0
1656658530000|2022-07-01 06:55:30|542|539.2|541.61|538.81|542|539.2|541.61|538.81|0
1656658540000|2022-07-01 06:55:40|541.52|538.72|541.52|538.72|541.52|538.72|541.52|538.72|0
1656658550000|2022-07-01 06:55:50|541.81|539.01|541.81|539.01|542|539.2|541.81|539.01|0
1656658560000|2022-07-01 06:56:00|542|539.2|542|539.2|542|539.2|542|539.2|0
1656658570000|2022-07-01 06:56:10|541.91|539.11|542.2|539.4|542.2|539.4|541.91|539.11|0
1656658580000|2022-07-01 06:56:20|542.1|539.3|542|539.2|542.1|539.3|542|539.2|0
1656658590000|2022-07-01 06:56:30|542.1|539.3|541.52|538.72|542.1|539.3|541.52|538.72|0
1656658600000|2022-07-01 06:56:40|541.41|538.61|541.02|538.22|541.41|538.61|541.02|538.22|0
1656658610000|2022-07-01 06:56:50|540.93|538.13|541.02|538.22|541.02|538.22|540.83|538.03|0
1656658620000|2022-07-01 06:57:00|540.83|538.03|540.93|538.13|540.93|538.13|540.83|538.03|0
1656658630000|2022-07-01 06:57:10|541.02|538.22|541.61|538.81|541.61|538.81|541.02|538.22|0
1656658640000|2022-07-01 06:57:20|541.41|538.61|541.02|538.22|541.41|538.61|541.02|538.22|0
1656658650000|2022-07-01 06:57:30|540.93|538.13|540.83|538.03|541.22|538.42|540.83|538.03|0
1656658660000|2022-07-01 06:57:40|540.63|537.83|540.73|537.93|541.02|538.22|540.63|537.83|0
1656658670000|2022-07-01 06:57:50|541.02|538.22|541.22|538.42|541.22|538.42|541.02|538.22|0
1656658680000|2022-07-01 06:58:00|541.32|538.52|541.02|538.22|541.32|538.52|541.02|538.22|0
1656658690000|2022-07-01 06:58:10|540.83|538.03|540.83|538.03|540.83|538.03|540.83|538.03|0
1656658700000|2022-07-01 06:58:20|540.73|537.93|540.83|538.03|540.83|538.03|540.73|537.93|0
1656658710000|2022-07-01 06:58:30|540.73|537.93|540.43|537.63|540.73|537.93|540.43|537.63|0
1656658720000|2022-07-01 06:58:40|540.54|537.74|539.85|537.05|540.54|537.74|539.85|537.05|0
1656658730000|2022-07-01 06:58:50|540.04|537.24|540.04|537.24|540.43|537.63|540.04|537.24|0
1656658740000|2022-07-01 06:59:00|539.85|537.05|539.75|536.95|539.85|537.05|539.75|536.95|0
1656658750000|2022-07-01 06:59:10|539.85|537.05|540.04|537.24|540.04|537.24|539.85|537.05|0
1656658760000|2022-07-01 06:59:20|540.24|537.44|540.43|537.63|540.43|537.63|540.24|537.44|0
1656658770000|2022-07-01 06:59:30|540.24|537.44|540.63|537.83|540.63|537.83|540.24|537.44|0
1656658780000|2022-07-01 06:59:40|540.43|537.63|540.63|537.83|540.63|537.83|540.43|537.63|0
1656658790000|2022-07-01 06:59:50|540.83|538.03|541.32|538.52|541.51|538.71|540.83|538.03|0
1656658800000|2022-07-01 07:00:00|541.22|538.42|543.18|540.38|543.18|540.38|541.22|538.42|0
1656658810000|2022-07-01 07:00:10|543.37|540.57|542.59|539.79|543.37|540.57|542.59|539.79|0
1656658820000|2022-07-01 07:00:20|542.78|539.98|543.18|540.38|543.18|540.38|542.78|539.98|0
1656658830000|2022-07-01 07:00:30|543.57|540.77|544.75|541.95|544.75|541.95|543.57|540.77|0
1656658840000|2022-07-01 07:00:40|545.14|542.34|545.44|542.64|545.44|542.64|544.94|542.14|0
1656658850000|2022-07-01 07:00:50|545.53|542.73|545.93|543.13|545.93|543.13|545.53|542.73|0
1656658860000|2022-07-01 07:01:00|546.03|543.23|545.53|542.73|546.03|543.23|545.53|542.73|0
1656658870000|2022-07-01 07:01:10|546.22|543.42|546.91|544.11|546.91|544.11|546.22|543.42|0
1656658880000|2022-07-01 07:01:20|547.5|544.7|547.7|544.9|548.29|545.49|547.5|544.7|0
1656658890000|2022-07-01 07:01:30|548.29|545.49|548.88|546.08|548.88|546.08|548.29|545.49|0
1656658900000|2022-07-01 07:01:40|549.87|547.07|549.97|547.17|549.97|547.17|549.87|547.07|0
1656658910000|2022-07-01 07:01:50|549.27|546.47|548.68|545.88|549.27|546.47|548.68|545.88|0
1656658920000|2022-07-01 07:02:00|549.08|546.28|548.39|545.59|549.08|546.28|548.29|545.49|0
1656658930000|2022-07-01 07:02:10|548.59|545.79|549.08|546.28|549.08|546.28|548.59|545.79|0
1656658940000|2022-07-01 07:02:20|549.27|546.47|550.26|547.46|550.26|547.46|549.27|546.47|0
1656658950000|2022-07-01 07:02:30|550.36|547.56|550.46|547.66|550.66|547.86|550.36|547.56|0
1656658960000|2022-07-01 07:02:40|550.26|547.46|550.46|547.66|550.46|547.66|550.26|547.46|0
1656658970000|2022-07-01 07:02:50|550.65|547.85|550.46|547.66|550.65|547.85|550.46|547.66|0
1656658980000|2022-07-01 07:03:00|550.56|547.76|549.67|546.87|550.56|547.76|549.67|546.87|0
1656658990000|2022-07-01 07:03:10|549.47|546.67|549.77|546.97|550.46|547.66|549.47|546.67|0
1656659000000|2022-07-01 07:03:20|549.87|547.07|549.38|546.58|550.06|547.26|549.38|546.58|0
1656659010000|2022-07-01 07:03:30|550.06|547.26|550.06|547.26|550.36|547.56|550.06|547.26|0
1656659020000|2022-07-01 07:03:40|549.57|546.77|549.67|546.87|549.67|546.87|549.47|546.67|0
1656659030000|2022-07-01 07:03:50|549.47|546.67|549.27|546.47|549.47|546.67|549.08|546.28|0
1656659040000|2022-07-01 07:04:00|548.78|545.98|548.78|545.98|548.88|546.08|548.78|545.98|0
1656659050000|2022-07-01 07:04:10|548.29|545.49|548.09|545.29|548.48|545.68|547.89|545.09|0
1656659060000|2022-07-01 07:04:20|548|545.2|548.19|545.39|548.68|545.88|548|545.2|0
1656659070000|2022-07-01 07:04:30|548.29|545.49|547.89|545.09|548.29|545.49|547.89|545.09|0
1656659080000|2022-07-01 07:04:40|548.19|545.39|548.29|545.49|548.48|545.68|548.19|545.39|0
1656659090000|2022-07-01 07:04:50|548.48|545.68|548.48|545.68|548.68|545.88|548.48|545.68|0
1656659100000|2022-07-01 07:05:00|547.99|545.59|547.69|545.29|547.99|545.59|547.5|545.1|0
1656659110000|2022-07-01 07:05:10|547.5|545.1|546.12|543.72|547.5|545.1|546.12|543.72|0
1656659120000|2022-07-01 07:05:20|545.92|543.52|545.24|542.84|545.92|543.52|545.24|542.84|0
1656659130000|2022-07-01 07:05:30|545.72|543.32|545.13|542.73|545.72|543.32|544.94|542.54|0
1656659140000|2022-07-01 07:05:40|544.74|542.34|544.94|542.54|544.94|542.54|544.65|542.25|0
1656659150000|2022-07-01 07:05:50|545.24|542.84|545.33|542.93|545.33|542.93|545.24|542.84|0
1656659160000|2022-07-01 07:06:00|545.92|543.52|545.72|543.32|545.92|543.52|545.53|543.13|0
1656659170000|2022-07-01 07:06:10|545.24|542.84|544.55|542.15|545.24|542.84|544.55|542.15|0
1656659180000|2022-07-01 07:06:20|544.74|542.34|544.84|542.44|544.84|542.44|544.74|542.34|0
1656659190000|2022-07-01 07:06:30|544.35|541.95|543.86|541.46|544.35|541.95|543.37|540.97|0
1656659200000|2022-07-01 07:06:40|544.35|541.95|544.54|542.14|544.54|542.14|544.35|541.95|0
1656659210000|2022-07-01 07:06:50|544.74|542.34|544.65|542.25|544.74|542.34|544.54|542.14|0
1656659220000|2022-07-01 07:07:00|545.13|542.73|544.94|542.54|545.13|542.73|544.35|541.95|0
1656659230000|2022-07-01 07:07:10|545.04|542.64|544.54|542.14|545.13|542.73|544.54|542.14|0
1656659240000|2022-07-01 07:07:20|544.65|542.25|544.54|542.14|544.94|542.54|544.54|542.14|0
1656659250000|2022-07-01 07:07:30|544.35|541.95|544.54|542.14|544.54|542.14|544.25|541.85|0
1656659260000|2022-07-01 07:07:40|544.25|541.85|544.15|541.75|544.25|541.85|544.06|541.66|0
1656659270000|2022-07-01 07:07:50|543.96|541.56|542.97|540.57|544.35|541.95|542.97|540.57|0
1656659280000|2022-07-01 07:08:00|542.58|540.18|541.9|539.5|542.58|540.18|541.9|539.5|0
1656659290000|2022-07-01 07:08:10|542.78|540.38|541.8|539.4|542.78|540.38|541.8|539.4|0
1656659300000|2022-07-01 07:08:20|542.19|539.79|542.1|539.7|542.19|539.79|541.7|539.3|0
1656659310000|2022-07-01 07:08:30|541.6|539.2|541.41|539.01|541.6|539.2|541.41|539.01|0
1656659320000|2022-07-01 07:08:40|541.8|539.4|541.41|539.01|542.1|539.7|541.41|539.01|0
1656659330000|2022-07-01 07:08:50|541.12|538.72|541.41|539.01|541.41|539.01|541.12|538.72|0
1656659340000|2022-07-01 07:09:00|541.51|539.11|541.41|539.01|541.8|539.4|541.41|539.01|0
1656659350000|2022-07-01 07:09:10|541.99|539.59|542.29|539.89|542.29|539.89|541.6|539.2|0
1656659360000|2022-07-01 07:09:20|542.19|539.79|542.58|540.18|542.58|540.18|542.19|539.79|0
1656659370000|2022-07-01 07:09:30|542.78|540.38|542.19|539.79|543.08|540.68|541.99|539.59|0
1656659380000|2022-07-01 07:09:40|542.1|539.7|541.7|539.3|542.39|539.99|541.7|539.3|0
1656659390000|2022-07-01 07:09:50|541.6|539.2|541.6|539.2|541.8|539.4|541.6|539.2|0
1656659400000|2022-07-01 07:10:00|541.99|539.59|542.39|539.99|542.49|540.09|541.99|539.59|0
1656659410000|2022-07-01 07:10:10|542.19|539.79|542.39|539.99|542.39|539.99|542.19|539.79|0
1656659420000|2022-07-01 07:10:20|542.88|540.48|542.29|539.89|542.88|540.48|542.19|539.79|0
1656659430000|2022-07-01 07:10:30|542.97|540.57|542.88|540.48|542.97|540.57|542.68|540.28|0
1656659440000|2022-07-01 07:10:40|542.97|540.57|542.58|540.18|542.97|540.57|542.58|540.18|0
1656659450000|2022-07-01 07:10:50|543.08|540.68|542.38|539.98|543.08|540.68|542.38|539.98|0
1656659460000|2022-07-01 07:11:00|542.49|540.09|541.8|539.4|542.49|540.09|541.8|539.4|0
1656659470000|2022-07-01 07:11:10|541.21|538.81|541.21|538.81|541.31|538.91|541.21|538.81|0
1656659480000|2022-07-01 07:11:20|541.4|539|543.17|540.77|543.17|540.77|541.4|539|0
1656659490000|2022-07-01 07:11:30|542.97|540.57|543.95|541.55|543.95|541.55|542.97|540.57|0
1656659500000|2022-07-01 07:11:40|544.25|541.85|544.35|541.95|544.54|542.14|544.15|541.75|0
1656659510000|2022-07-01 07:11:50|544.54|542.14|543.56|541.16|544.65|542.25|543.56|541.16|0
1656659520000|2022-07-01 07:12:00|543.95|541.55|543.95|541.55|543.95|541.55|543.66|541.26|0
1656659530000|2022-07-01 07:12:10|544.25|541.85|543.56|541.16|544.35|541.95|543.56|541.16|0
1656659540000|2022-07-01 07:12:20|543.95|541.55|544.35|541.95|544.35|541.95|543.95|541.55|0
1656659550000|2022-07-01 07:12:30|544.54|542.14|543.95|541.55|544.54|542.14|543.95|541.55|0
1656659560000|2022-07-01 07:12:40|543.66|541.26|541.8|539.4|543.66|541.26|541.8|539.4|0
1656659570000|2022-07-01 07:12:50|540.82|538.42|541.21|538.81|541.21|538.81|540.43|538.03|0
1656659580000|2022-07-01 07:13:00|541.4|539|541.51|539.11|541.51|539.11|541.4|539|0
1656659590000|2022-07-01 07:13:10|541.6|539.2|540.92|538.52|541.6|539.2|540.92|538.52|0
1656659600000|2022-07-01 07:13:20|541.4|539|541.6|539.2|541.6|539.2|541.4|539|0
1656659610000|2022-07-01 07:13:30|541.7|539.3|541.4|539|541.9|539.5|541.4|539|0
1656659620000|2022-07-01 07:13:40|541.01|538.61|541.4|539|541.4|539|541.01|538.61|0
1656659630000|2022-07-01 07:13:50|541.21|538.81|541.6|539.2|541.6|539.2|541.01|538.61|0
1656659640000|2022-07-01 07:14:00|542.19|539.79|541.8|539.4|542.19|539.79|541.7|539.3|0
1656659650000|2022-07-01 07:14:10|541.99|539.59|542.97|540.57|542.97|540.57|541.99|539.59|0
1656659660000|2022-07-01 07:14:20|543.17|540.77|543.36|540.96|543.36|540.96|542.78|540.38|0
1656659670000|2022-07-01 07:14:30|543.47|541.07|543.76|541.36|543.76|541.36|543.47|541.07|0
1656659680000|2022-07-01 07:14:40|543.95|541.55|544.74|542.34|544.74|542.34|543.95|541.55|0
1656659690000|2022-07-01 07:14:50|544.84|542.44|544.54|542.14|544.84|542.44|544.35|541.95|0
1656659700000|2022-07-01 07:15:00|544.15|541.75|544.15|541.75|544.35|541.95|543.36|540.96|0
1656659710000|2022-07-01 07:15:10|544.54|542.14|545.13|542.73|545.13|542.73|544.45|542.05|0
1656659720000|2022-07-01 07:15:20|545.23|542.83|545.72|543.32|545.72|543.32|545.23|542.83|0
1656659730000|2022-07-01 07:15:30|545.82|543.42|545.72|543.32|545.82|543.42|545.52|543.12|0
1656659740000|2022-07-01 07:15:40|545.33|542.93|545.63|543.23|545.63|543.23|545.33|542.93|0
1656659750000|2022-07-01 07:15:50|545.72|543.32|546.51|544.11|546.51|544.11|545.72|543.32|0
1656659760000|2022-07-01 07:16:00|547.1|544.7|546.61|544.21|547.1|544.7|546.61|544.21|0
1656659770000|2022-07-01 07:16:10|546.7|544.3|545.52|543.12|546.7|544.3|545.52|543.12|0
1656659780000|2022-07-01 07:16:20|545.72|543.32|545.43|543.03|545.72|543.32|545.43|543.03|0
1656659790000|2022-07-01 07:16:30|545.33|542.93|544.35|541.95|545.33|542.93|544.35|541.95|0
1656659800000|2022-07-01 07:16:40|544.54|542.14|544.05|541.65|544.74|542.34|544.05|541.65|0
1656659810000|2022-07-01 07:16:50|544.15|541.75|543.17|540.77|544.15|541.75|543.17|540.77|0
1656659820000|2022-07-01 07:17:00|543.36|540.96|543.27|540.87|543.36|540.96|543.17|540.77|0
1656659830000|2022-07-01 07:17:10|543.17|540.77|544.05|541.65|544.05|541.65|543.17|540.77|0
1656659840000|2022-07-01 07:17:20|543.76|541.36|544.84|542.44|544.84|542.44|543.76|541.36|0
1656659850000|2022-07-01 07:17:30|544.93|542.53|545.33|542.93|545.33|542.93|544.93|542.53|0
1656659860000|2022-07-01 07:17:40|544.74|542.34|544.05|541.65|544.74|542.34|544.05|541.65|0
1656659870000|2022-07-01 07:17:50|544.35|541.95|544.54|542.14|544.74|542.34|544.25|541.85|0
1656659880000|2022-07-01 07:18:00|544.25|541.85|543.27|540.87|544.25|541.85|543.27|540.87|0
1656659890000|2022-07-01 07:18:10|544.05|541.65|544.05|541.65|544.15|541.75|543.95|541.55|0
1656659900000|2022-07-01 07:18:20|543.86|541.46|543.36|540.96|543.86|541.46|543.27|540.87|0
1656659910000|2022-07-01 07:18:30|543.56|541.16|544.54|542.14|544.54|542.14|543.56|541.16|0
1656659920000|2022-07-01 07:18:40|544.74|542.34|544.64|542.24|544.74|542.34|544.54|542.14|0
1656659930000|2022-07-01 07:18:50|544.54|542.14|544.74|542.34|545.13|542.73|544.34|541.94|0
1656659940000|2022-07-01 07:19:00|545.52|543.12|544.93|542.53|545.52|543.12|544.93|542.53|0
1656659950000|2022-07-01 07:19:10|545.04|542.64|544.34|541.94|545.04|542.64|544.34|541.94|0
1656659960000|2022-07-01 07:19:20|544.84|542.44|544.74|542.34|544.93|542.53|544.64|542.24|0
1656659970000|2022-07-01 07:19:30|544.54|542.14|544.84|542.44|545.13|542.73|544.54|542.14|0
1656659980000|2022-07-01 07:19:40|544.15|541.75|543.17|540.77|544.15|541.75|543.17|540.77|0
1656659990000|2022-07-01 07:19:50|542.68|540.28|542.19|539.79|542.68|540.28|542.19|539.79|0
1656660000000|2022-07-01 07:20:00|542.48|540.08|543.27|540.87|543.27|540.87|542.38|539.98|0
1656660010000|2022-07-01 07:20:10|543.46|541.06|543.66|541.26|543.66|541.26|543.46|541.06|0
1656660020000|2022-07-01 07:20:20|543.86|541.46|542.97|540.57|543.86|541.46|542.97|540.57|0
1656660030000|2022-07-01 07:20:30|543.07|540.67|542.97|540.57|543.17|540.77|542.97|540.57|0
1656660040000|2022-07-01 07:20:40|543.46|541.06|543.46|541.06|543.56|541.16|543.36|540.96|0
1656660050000|2022-07-01 07:20:50|543.36|540.96|543.17|540.77|544.15|541.75|543.17|540.77|0
1656660060000|2022-07-01 07:21:00|543.46|541.06|543.86|541.46|543.86|541.46|543.36|540.96|0
1656660070000|2022-07-01 07:21:10|544.15|541.75|543.17|540.77|544.15|541.75|543.17|540.77|0
1656660080000|2022-07-01 07:21:20|543.46|541.06|543.27|540.87|543.46|541.06|543.27|540.87|0
1656660090000|2022-07-01 07:21:30|542.97|540.57|542.19|539.79|543.07|540.67|542.19|539.79|0
1656660100000|2022-07-01 07:21:40|541.99|539.59|542.19|539.79|542.29|539.89|541.99|539.59|0
1656660110000|2022-07-01 07:21:50|542.09|539.69|542.29|539.89|542.29|539.89|542.09|539.69|0
1656660120000|2022-07-01 07:22:00|542.19|539.79|541.99|539.59|542.38|539.98|541.99|539.59|0
1656660130000|2022-07-01 07:22:10|541.31|538.91|541.6|539.2|541.6|539.2|541.21|538.81|0
1656660140000|2022-07-01 07:22:20|540.62|538.22|541.4|539|541.4|539|540.62|538.22|0
1656660150000|2022-07-01 07:22:30|541.6|539.2|541.99|539.59|542.19|539.79|541.6|539.2|0
1656660160000|2022-07-01 07:22:40|541.79|539.39|541.5|539.1|541.79|539.39|541.5|539.1|0
1656660170000|2022-07-01 07:22:50|541.6|539.2|541.4|539|541.6|539.2|541.4|539|0
1656660180000|2022-07-01 07:23:00|541.21|538.81|541.01|538.61|541.21|538.81|540.81|538.41|0
1656660190000|2022-07-01 07:23:10|541.4|539|541.4|539|541.4|539|541.4|539|0
1656660200000|2022-07-01 07:23:20|541.21|538.81|541.99|539.59|542.29|539.89|541.21|538.81|0
1656660210000|2022-07-01 07:23:30|541.4|539|541.6|539.2|541.6|539.2|541.4|539|0
1656660220000|2022-07-01 07:23:40|541.5|539.1|540.03|537.63|541.5|539.1|540.03|537.63|0
1656660230000|2022-07-01 07:23:50|539.64|537.24|539.94|537.54|539.94|537.54|539.44|537.04|0
1656660240000|2022-07-01 07:24:00|539.83|537.43|540.13|537.73|540.23|537.83|539.83|537.43|0
1656660250000|2022-07-01 07:24:10|539.83|537.43|539.35|536.95|539.83|537.43|539.35|536.95|0
1656660260000|2022-07-01 07:24:20|539.64|537.24|539.44|537.04|539.83|537.43|539.44|537.04|0
1656660270000|2022-07-01 07:24:30|539.35|536.95|539.64|537.24|539.64|537.24|539.35|536.95|0
1656660280000|2022-07-01 07:24:40|539.25|536.85|539.05|536.65|539.25|536.85|539.05|536.65|0
1656660290000|2022-07-01 07:24:50|538.66|536.26|539.25|536.85|539.25|536.85|538.66|536.26|0
1656660300000|2022-07-01 07:25:00|539.15|536.75|538.66|536.26|539.15|536.75|538.47|536.07|0
1656660310000|2022-07-01 07:25:10|538.08|535.68|537.2|534.8|538.08|535.68|537.1|534.7|0
1656660320000|2022-07-01 07:25:20|537.49|535.09|537.4|535|537.49|535.09|537.1|534.7|0
1656660330000|2022-07-01 07:25:30|537.29|534.89|537.1|534.7|537.29|534.89|536.81|534.41|0
1656660340000|2022-07-01 07:25:40|537.49|535.09|537.88|535.48|537.88|535.48|537.49|535.09|0
1656660350000|2022-07-01 07:25:50|538.08|535.68|538.08|535.68|538.27|535.87|538.08|535.68|0
1656660360000|2022-07-01 07:26:00|538.27|535.87|538.37|535.97|538.47|536.07|538.27|535.87|0
1656660370000|2022-07-01 07:26:10|538.96|536.56|539.64|537.24|539.64|537.24|538.96|536.56|0
1656660380000|2022-07-01 07:26:20|539.83|537.43|539.94|537.54|539.94|537.54|539.83|537.43|0
1656660390000|2022-07-01 07:26:30|539.83|537.43|539.54|537.14|539.83|537.43|539.44|537.04|0
1656660400000|2022-07-01 07:26:40|539.25|536.85|538.47|536.07|539.25|536.85|538.37|535.97|0
1656660410000|2022-07-01 07:26:50|538.66|536.26|537.88|535.48|538.66|536.26|537.88|535.48|0
1656660420000|2022-07-01 07:27:00|538.27|535.87|538.47|536.07|538.47|536.07|538.27|535.87|0
1656660430000|2022-07-01 07:27:10|538.27|535.87|538.47|536.07|538.47|536.07|538.27|535.87|0
1656660440000|2022-07-01 07:27:20|537.68|535.28|537.98|535.58|537.98|535.58|537.68|535.28|0
1656660450000|2022-07-01 07:27:30|538.27|535.87|538.66|536.26|538.66|536.26|537.98|535.58|0
1656660460000|2022-07-01 07:27:40|538.07|535.67|537.98|535.58|538.07|535.67|537.68|535.28|0
1656660470000|2022-07-01 07:27:50|538.18|535.78|538.47|536.07|538.47|536.07|538.18|535.78|0
1656660480000|2022-07-01 07:28:00|538.27|535.87|538.76|536.36|538.76|536.36|538.27|535.87|0
1656660490000|2022-07-01 07:28:10|538.96|536.56|539.15|536.75|539.15|536.75|538.66|536.26|0
1656660500000|2022-07-01 07:28:20|539.05|536.65|538.86|536.46|539.05|536.65|538.86|536.46|0
1656660510000|2022-07-01 07:28:30|539.25|536.85|539.44|537.04|539.64|537.24|539.25|536.85|0
1656660520000|2022-07-01 07:28:40|539.25|536.85|538.96|536.56|539.44|537.04|538.96|536.56|0
1656660530000|2022-07-01 07:28:50|539.15|536.75|539.25|536.85|539.44|537.04|539.15|536.75|0
1656660540000|2022-07-01 07:29:00|538.66|536.26|539.05|536.65|539.05|536.65|538.66|536.26|0
1656660550000|2022-07-01 07:29:10|538.76|536.36|539.64|537.24|539.64|537.24|538.76|536.36|0
1656660560000|2022-07-01 07:29:20|539.54|537.14|540.33|537.93|540.62|538.22|539.54|537.14|0
1656660570000|2022-07-01 07:29:30|540.62|538.22|540.52|538.12|540.62|538.22|540.52|538.12|0
1656660580000|2022-07-01 07:29:40|540.91|538.51|540.22|537.82|540.91|538.51|540.22|537.82|0
1656660590000|2022-07-01 07:29:50|538.86|536.46|539.15|536.75|539.15|536.75|538.66|536.26|0
1656660600000|2022-07-01 07:30:00|539.05|536.65|538.86|536.46|539.05|536.65|538.86|536.46|0
1656660610000|2022-07-01 07:30:10|538.18|535.78|537.49|535.09|538.18|535.78|537.49|535.09|0
1656660620000|2022-07-01 07:30:20|537.39|534.99|536.9|534.5|537.49|535.09|536.9|534.5|0
1656660630000|2022-07-01 07:30:30|536.51|534.11|537.1|534.7|537.1|534.7|536.51|534.11|0
1656660640000|2022-07-01 07:30:40|536.71|534.31|536.51|534.11|536.71|534.31|536.32|533.92|0
1656660650000|2022-07-01 07:30:50|536.71|534.31|536.71|534.31|536.71|534.31|536.71|534.31|0
1656660660000|2022-07-01 07:31:00|536.32|533.92|535.34|532.94|536.32|533.92|535.34|532.94|0
1656660670000|2022-07-01 07:31:10|535.64|533.24|536.9|534.5|536.9|534.5|535.64|533.24|0
1656660680000|2022-07-01 07:31:20|536.12|533.72|535.93|533.53|536.12|533.72|535.93|533.53|0
1656660690000|2022-07-01 07:31:30|535.54|533.14|534.17|531.77|535.54|533.14|534.17|531.77|0
1656660700000|2022-07-01 07:31:40|534.56|532.16|534.56|532.16|534.76|532.36|534.56|532.16|0
1656660710000|2022-07-01 07:31:50|534.66|532.26|533.59|531.19|534.66|532.26|533.59|531.19|0
1656660720000|2022-07-01 07:32:00|533.98|531.58|533.79|531.39|534.08|531.68|533.79|531.39|0
1656660730000|2022-07-01 07:32:10|534.08|531.68|533.79|531.39|534.17|531.77|533.79|531.39|0
1656660740000|2022-07-01 07:32:20|533.98|531.58|533.78|531.38|533.98|531.58|533.59|531.19|0
1656660750000|2022-07-01 07:32:30|532.81|530.41|534.17|531.77|534.17|531.77|532.81|530.41|0
1656660760000|2022-07-01 07:32:40|533.78|531.38|533.98|531.58|533.98|531.58|533.78|531.38|0
1656660770000|2022-07-01 07:32:50|533.78|531.38|534.56|532.16|534.56|532.16|533.78|531.38|0
1656660780000|2022-07-01 07:33:00|534.47|532.07|534.37|531.97|534.56|532.16|534.37|531.97|0
1656660790000|2022-07-01 07:33:10|533.78|531.38|534.37|531.97|534.37|531.97|533.78|531.38|0
1656660800000|2022-07-01 07:33:20|534.17|531.77|533.98|531.58|534.17|531.77|533.98|531.58|0
1656660810000|2022-07-01 07:33:30|533.89|531.49|533.11|530.71|533.89|531.49|533.11|530.71|0
1656660820000|2022-07-01 07:33:40|533.01|530.61|533.01|530.61|533.01|530.61|532.81|530.41|0
1656660830000|2022-07-01 07:33:50|533.2|530.8|532.72|530.32|533.2|530.8|532.62|530.22|0
1656660840000|2022-07-01 07:34:00|532.62|530.22|532.81|530.41|532.81|530.41|532.52|530.12|0
1656660850000|2022-07-01 07:34:10|533.4|531|533.98|531.58|533.98|531.58|533.4|531|0
1656660860000|2022-07-01 07:34:20|534.17|531.77|534.17|531.77|534.17|531.77|533.98|531.58|0
1656660870000|2022-07-01 07:34:30|534.37|531.97|533.98|531.58|534.37|531.97|533.98|531.58|0
1656660880000|2022-07-01 07:34:40|533.89|531.49|533.2|530.8|533.89|531.49|533.11|530.71|0
1656660890000|2022-07-01 07:34:50|533.3|530.9|532.72|530.32|533.3|530.9|532.42|530.02|0
1656660900000|2022-07-01 07:35:00|532.81|530.41|533.01|530.61|533.2|530.8|532.81|530.41|0
1656660910000|2022-07-01 07:35:10|532.81|530.41|533.11|530.71|533.2|530.8|532.81|530.41|0
1656660920000|2022-07-01 07:35:20|533.2|530.8|533.69|531.29|533.78|531.38|533.2|530.8|0
1656660930000|2022-07-01 07:35:30|533.59|531.19|533.5|531.1|533.59|531.19|533.5|531.1|0
1656660940000|2022-07-01 07:35:40|533.78|531.38|533.5|531.1|533.78|531.38|533.39|530.99|0
1656660950000|2022-07-01 07:35:50|534.08|531.68|534.76|532.36|534.76|532.36|534.08|531.68|0
1656660960000|2022-07-01 07:36:00|534.86|532.46|534.56|532.16|534.95|532.55|534.56|532.16|0
1656660970000|2022-07-01 07:36:10|534.37|531.97|534.56|532.16|534.56|532.16|534.17|531.77|0
1656660980000|2022-07-01 07:36:20|534.66|532.26|535.15|532.75|535.15|532.75|534.66|532.26|0
1656660990000|2022-07-01 07:36:30|534.95|532.55|534.66|532.26|534.95|532.55|534.56|532.16|0
1656661000000|2022-07-01 07:36:40|535.25|532.85|534.95|532.55|535.25|532.85|534.95|532.55|0
1656661010000|2022-07-01 07:36:50|534.47|532.07|535.15|532.75|535.15|532.75|534.47|532.07|0
1656661020000|2022-07-01 07:37:00|534.76|532.36|533.78|531.38|534.76|532.36|533.78|531.38|0
1656661030000|2022-07-01 07:37:10|533.98|531.58|534.56|532.16|534.76|532.36|533.98|531.58|0
1656661040000|2022-07-01 07:37:20|534.37|531.97|533.39|530.99|534.37|531.97|533.39|530.99|0
1656661050000|2022-07-01 07:37:30|533.2|530.8|533.2|530.8|533.2|530.8|533.01|530.61|0
1656661060000|2022-07-01 07:37:40|533.39|530.99|533.3|530.9|533.5|531.1|533.2|530.8|0
1656661070000|2022-07-01 07:37:50|533.39|530.99|533.39|530.99|533.59|531.19|533.2|530.8|0
1656661080000|2022-07-01 07:38:00|533.59|531.19|533.11|530.71|533.59|531.19|532.91|530.51|0
1656661090000|2022-07-01 07:38:10|533.01|530.61|533.39|530.99|533.39|530.99|532.81|530.41|0
1656661100000|2022-07-01 07:38:20|533.98|531.58|534.17|531.77|534.17|531.77|533.78|531.38|0
1656661110000|2022-07-01 07:38:30|534.47|532.07|534.56|532.16|534.56|532.16|534.37|531.97|0
1656661120000|2022-07-01 07:38:40|534.37|531.97|533.59|531.19|534.47|532.07|533.59|531.19|0
1656661130000|2022-07-01 07:38:50|533.39|530.99|533.39|530.99|533.5|531.1|533.39|530.99|0
1656661140000|2022-07-01 07:39:00|533.2|530.8|533.11|530.71|533.39|530.99|533.11|530.71|0
1656661150000|2022-07-01 07:39:10|533.2|530.8|533.2|530.8|533.39|530.99|533.2|530.8|0
1656661160000|2022-07-01 07:39:20|533.39|530.99|533.78|531.38|533.78|531.38|533.39|530.99|0
1656661170000|2022-07-01 07:39:30|533.98|531.58|534.08|531.68|534.08|531.68|533.98|531.58|0
1656661180000|2022-07-01 07:39:40|534.17|531.77|534.08|531.68|534.37|531.97|534.08|531.68|0
1656661190000|2022-07-01 07:39:50|534.27|531.87|534.56|532.16|534.56|532.16|534.27|531.87|0
1656661200000|2022-07-01 07:40:00|534.37|531.97|534.66|532.26|534.66|532.26|534.17|531.77|0
1656661210000|2022-07-01 07:40:10|534.56|532.16|534.56|532.16|534.66|532.26|534.37|531.97|0
1656661220000|2022-07-01 07:40:20|534.37|531.97|534.27|531.87|534.37|531.97|534.17|531.77|0
1656661230000|2022-07-01 07:40:30|534.17|531.77|534.66|532.26|534.66|532.26|534.17|531.77|0
1656661240000|2022-07-01 07:40:40|534.56|532.16|534.86|532.46|534.86|532.46|534.56|532.16|0
1656661250000|2022-07-01 07:40:50|534.95|532.55|535.73|533.33|535.73|533.33|534.95|532.55|0
1656661260000|2022-07-01 07:41:00|535.53|533.13|534.86|532.46|535.53|533.13|534.86|532.46|0
1656661270000|2022-07-01 07:41:10|535.05|532.65|535.34|532.94|535.34|532.94|535.05|532.65|0
1656661280000|2022-07-01 07:41:20|535.44|533.04|535.44|533.04|535.44|533.04|535.44|533.04|0
1656661290000|2022-07-01 07:41:30|535.34|532.94|535.53|533.13|535.53|533.13|535.05|532.65|0
1656661300000|2022-07-01 07:41:40|535.34|532.94|534.95|532.55|535.34|532.94|534.95|532.55|0
1656661310000|2022-07-01 07:41:50|535.34|532.94|535.34|532.94|535.34|532.94|535.14|532.74|0
1656661320000|2022-07-01 07:42:00|535.64|533.24|535.73|533.33|535.73|533.33|535.44|533.04|0
1656661330000|2022-07-01 07:42:10|535.53|533.13|535.14|532.74|535.53|533.13|535.14|532.74|0
1656661340000|2022-07-01 07:42:20|535.73|533.33|535.73|533.33|535.73|533.33|535.53|533.13|0
1656661350000|2022-07-01 07:42:30|535.92|533.52|535.83|533.43|535.92|533.52|535.73|533.33|0
1656661360000|2022-07-01 07:42:40|535.73|533.33|535.64|533.24|535.73|533.33|535.53|533.13|0
1656661370000|2022-07-01 07:42:50|535.53|533.13|535.53|533.13|535.64|533.24|535.53|533.13|0
1656661380000|2022-07-01 07:43:00|535.34|532.94|535.64|533.24|535.73|533.33|535.34|532.94|0
1656661390000|2022-07-01 07:43:10|535.92|533.52|535.63|533.23|535.92|533.52|535.63|533.23|0
1656661400000|2022-07-01 07:43:20|535.53|533.13|535.73|533.33|535.73|533.33|535.53|533.13|0
1656661410000|2022-07-01 07:43:30|536.41|534.01|536.12|533.72|536.41|534.01|536.12|533.72|0
1656661420000|2022-07-01 07:43:40|536.31|533.91|536.31|533.91|536.51|534.11|536.31|533.91|0
1656661430000|2022-07-01 07:43:50|536.61|534.21|536.31|533.91|536.61|534.21|536.31|533.91|0
1656661440000|2022-07-01 07:44:00|536.12|533.72|536.31|533.91|536.31|533.91|536.12|533.72|0
1656661450000|2022-07-01 07:44:10|536.51|534.11|536.9|534.5|536.9|534.5|536.51|534.11|0
1656661460000|2022-07-01 07:44:20|537.09|534.69|537.48|535.08|537.48|535.08|537.09|534.69|0
1656661470000|2022-07-01 07:44:30|537.68|535.28|537.48|535.08|537.68|535.28|537.48|535.08|0
1656661480000|2022-07-01 07:44:40|537.58|535.18|537.48|535.08|537.68|535.28|537.48|535.08|0
1656661490000|2022-07-01 07:44:50|537.19|534.79|537.09|534.69|537.39|534.99|537.09|534.69|0
1656661500000|2022-07-01 07:45:00|536.9|534.5|537.39|534.99|537.39|534.99|536.8|534.4|0
1656661510000|2022-07-01 07:45:10|536.9|534.5|536.51|534.11|537.09|534.69|536.51|534.11|0
1656661520000|2022-07-01 07:45:20|536.31|533.91|536.7|534.3|536.9|534.5|536.31|533.91|0
1656661530000|2022-07-01 07:45:30|536.8|534.4|537.29|534.89|537.29|534.89|536.7|534.3|0
1656661540000|2022-07-01 07:45:40|537.09|534.69|537.87|535.47|537.87|535.47|537|534.6|0
1656661550000|2022-07-01 07:45:50|538.17|535.77|537.78|535.38|538.17|535.77|537.78|535.38|0
1656661560000|2022-07-01 07:46:00|537.68|535.28|537.58|535.18|537.87|535.47|537.58|535.18|0
1656661570000|2022-07-01 07:46:10|537.48|535.08|537.58|535.18|537.58|535.18|537.39|534.99|0
1656661580000|2022-07-01 07:46:20|537.48|535.08|536.31|533.91|537.48|535.08|536.31|533.91|0
1656661590000|2022-07-01 07:46:30|536.41|534.01|536.31|533.91|536.61|534.21|536.31|533.91|0
1656661610000|2022-07-01 07:46:50|536.41|534.01|536.61|534.21|536.61|534.21|536.31|533.91|0
1656661620000|2022-07-01 07:47:00|537.29|534.89|537.58|535.18|537.58|535.18|537.09|534.69|0
1656661630000|2022-07-01 07:47:10|537.68|535.28|537.68|535.28|538.26|535.86|537.68|535.28|0
1656661640000|2022-07-01 07:47:20|537.39|534.99|536.51|534.11|537.39|534.99|536.51|534.11|0
1656661650000|2022-07-01 07:47:30|536.9|534.5|536.41|534.01|536.9|534.5|536.41|534.01|0
1656661660000|2022-07-01 07:47:40|536.31|533.91|536.51|534.11|536.51|534.11|536.31|533.91|0
1656661670000|2022-07-01 07:47:50|536.41|534.01|536.31|533.91|536.41|534.01|536.31|533.91|0
1656661680000|2022-07-01 07:48:00|536.51|534.11|536.31|533.91|536.51|534.11|536.31|533.91|0
1656661690000|2022-07-01 07:48:10|536.51|534.11|536.51|534.11|536.51|534.11|536.51|534.11|0
1656661700000|2022-07-01 07:48:20|537.09|534.69|536.61|534.21|537.09|534.69|536.61|534.21|0
1656661710000|2022-07-01 07:48:30|536.51|534.11|536.61|534.21|536.61|534.21|536.51|534.11|0
1656661720000|2022-07-01 07:48:40|536.41|534.01|536.31|533.91|536.41|534.01|536.31|533.91|0
1656661730000|2022-07-01 07:48:50|536.41|534.01|536.51|534.11|536.51|534.11|536.41|534.01|0
1656661740000|2022-07-01 07:49:00|536.31|533.91|536.31|533.91|536.31|533.91|536.31|533.91|0
1656661750000|2022-07-01 07:49:10|536.41|534.01|536.31|533.91|536.41|534.01|536.31|533.91|0
1656661760000|2022-07-01 07:49:20|536.22|533.82|536.31|533.91|536.51|534.11|536.22|533.82|0
1656661770000|2022-07-01 07:49:30|536.61|534.21|536.7|534.3|536.7|534.3|536.41|534.01|0
1656661780000|2022-07-01 07:49:40|536.51|534.11|537.29|534.89|537.29|534.89|536.51|534.11|0
1656661790000|2022-07-01 07:49:50|537.19|534.79|537.68|535.28|537.68|535.28|537.19|534.79|0
1656661800000|2022-07-01 07:50:00|537.29|534.89|536.7|534.3|537.29|534.89|536.7|534.3|0
1656661810000|2022-07-01 07:50:10|537|534.6|537|534.6|537|534.6|536.9|534.5|0
1656661820000|2022-07-01 07:50:20|537.29|534.89|536.31|533.91|537.29|534.89|536.31|533.91|0
1656661830000|2022-07-01 07:50:30|536.41|534.01|536.51|534.11|536.51|534.11|536.41|534.01|0
1656661840000|2022-07-01 07:50:40|536.31|533.91|536.31|533.91|536.31|533.91|536.31|533.91|0
1656661850000|2022-07-01 07:50:50|536.22|533.82|536.51|534.11|536.51|534.11|536.22|533.82|0
1656661860000|2022-07-01 07:51:00|536.31|533.91|536.31|533.91|536.31|533.91|536.31|533.91|0
1656661870000|2022-07-01 07:51:10|537.19|534.79|536.9|534.5|537.19|534.79|536.9|534.5|0
1656661880000|2022-07-01 07:51:20|536.7|534.3|536.61|534.21|536.7|534.3|536.51|534.11|0
1656661890000|2022-07-01 07:51:30|536.51|534.11|536.51|534.11|536.51|534.11|536.51|534.11|0
1656661900000|2022-07-01 07:51:40|536.31|533.91|535.73|533.33|536.31|533.91|535.73|533.33|0
1656661910000|2022-07-01 07:51:50|535.53|533.13|534.75|532.35|535.53|533.13|534.75|532.35|0
1656661920000|2022-07-01 07:52:00|534.95|532.55|535.34|532.94|535.34|532.94|534.95|532.55|0
1656661930000|2022-07-01 07:52:10|535.14|532.74|535.92|533.52|535.92|533.52|535.14|532.74|0
1656661940000|2022-07-01 07:52:20|535.73|533.33|535.53|533.13|535.73|533.33|535.34|532.94|0
1656661950000|2022-07-01 07:52:30|534.95|532.55|534.75|532.35|535.05|532.65|534.75|532.35|0
1656661960000|2022-07-01 07:52:40|534.95|532.55|534.75|532.35|534.95|532.55|534.46|532.06|0
1656661970000|2022-07-01 07:52:50|534.95|532.55|535.53|533.13|535.53|533.13|534.95|532.55|0
1656661980000|2022-07-01 07:53:00|534.95|532.55|535.14|532.74|535.14|532.74|534.95|532.55|0
1656661990000|2022-07-01 07:53:10|535.92|533.52|535.73|533.33|535.92|533.52|535.63|533.23|0
1656662000000|2022-07-01 07:53:20|535.92|533.52|535.14|532.74|535.92|533.52|535.14|532.74|0
1656662010000|2022-07-01 07:53:30|534.75|532.35|534.75|532.35|534.85|532.45|534.75|532.35|0
1656662020000|2022-07-01 07:53:40|534.85|532.45|535.34|532.94|535.34|532.94|534.85|532.45|0
1656662030000|2022-07-01 07:53:50|535.73|533.33|535.92|533.52|535.92|533.52|535.53|533.13|0
1656662040000|2022-07-01 07:54:00|536.89|534.49|536.5|534.1|536.89|534.49|536.5|534.1|0
1656662050000|2022-07-01 07:54:10|536.61|534.21|536.31|533.91|536.61|534.21|536.31|533.91|0
1656662060000|2022-07-01 07:54:20|536.41|534.01|536.61|534.21|536.61|534.21|536.41|534.01|0
1656662070000|2022-07-01 07:54:30|536.5|534.1|536.31|533.91|536.5|534.1|536.31|533.91|0
1656662080000|2022-07-01 07:54:40|536.22|533.82|535.53|533.13|536.31|533.91|535.53|533.13|0
1656662090000|2022-07-01 07:54:50|535.63|533.23|535.14|532.74|535.63|533.23|535.14|532.74|0
1656662100000|2022-07-01 07:55:00|535.34|532.94|535.33|532.93|535.34|532.94|535.05|532.65|0
1656662110000|2022-07-01 07:55:10|535.53|533.13|535.83|533.43|535.83|533.43|535.53|533.13|0
1656662120000|2022-07-01 07:55:20|535.92|533.52|536.31|533.91|536.41|534.01|535.92|533.52|0
1656662130000|2022-07-01 07:55:30|536.22|533.82|536.5|534.1|536.5|534.1|536.11|533.71|0
1656662140000|2022-07-01 07:55:40|537.09|534.69|537.58|535.18|537.58|535.18|537.09|534.69|0
1656662150000|2022-07-01 07:55:50|537.68|535.28|537.87|535.47|537.87|535.47|537.67|535.27|0
1656662160000|2022-07-01 07:56:00|537.28|534.88|537.67|535.27|537.67|535.27|537.28|534.88|0
1656662170000|2022-07-01 07:56:10|537.87|535.47|538.26|535.86|538.26|535.86|537.87|535.47|0
1656662180000|2022-07-01 07:56:20|537.87|535.47|537.67|535.27|537.87|535.47|537.67|535.27|0
1656662190000|2022-07-01 07:56:30|537.78|535.38|537.87|535.47|538.07|535.67|537.67|535.27|0
1656662200000|2022-07-01 07:56:40|538.07|535.67|537.58|535.18|538.07|535.67|537.58|535.18|0
1656662210000|2022-07-01 07:56:50|537.67|535.27|537.67|535.27|537.67|535.27|537.67|535.27|0
1656662220000|2022-07-01 07:57:00|538.26|535.86|537.87|535.47|538.26|535.86|537.78|535.38|0
1656662230000|2022-07-01 07:57:10|538.26|535.86|538.26|535.86|538.26|535.86|537.67|535.27|0
1656662240000|2022-07-01 07:57:20|538.07|535.67|538.26|535.86|538.26|535.86|537.87|535.47|0
1656662250000|2022-07-01 07:57:30|539.04|536.64|538.06|535.66|539.04|536.64|538.06|535.66|0
1656662260000|2022-07-01 07:57:40|537.67|535.27|538.26|535.86|538.26|535.86|537.67|535.27|0
1656662270000|2022-07-01 07:57:50|537.87|535.47|537.87|535.47|538.06|535.66|537.87|535.47|0
1656662280000|2022-07-01 07:58:00|538.06|535.66|537.87|535.47|538.26|535.86|537.87|535.47|0
1656662290000|2022-07-01 07:58:10|537.97|535.57|538.17|535.77|538.17|535.77|537.97|535.57|0
1656662300000|2022-07-01 07:58:20|538.06|535.66|538.06|535.66|538.06|535.66|537.97|535.57|0
1656662310000|2022-07-01 07:58:30|538.26|535.86|538.65|536.25|538.65|536.25|538.26|535.86|0
1656662320000|2022-07-01 07:58:40|538.85|536.45|538.65|536.25|538.85|536.45|538.65|536.25|0
1656662330000|2022-07-01 07:58:50|538.46|536.06|538.26|535.86|538.46|536.06|538.26|535.86|0
1656662340000|2022-07-01 07:59:00|538.46|536.06|538.46|536.06|538.56|536.16|538.46|536.06|0
1656662350000|2022-07-01 07:59:10|538.65|536.25|539.63|537.23|539.63|537.23|538.65|536.25|0
1656662360000|2022-07-01 07:59:20|539.73|537.33|540.02|537.62|540.02|537.62|539.63|537.23|0
1656662370000|2022-07-01 07:59:30|539.93|537.53|540.02|537.62|540.02|537.62|539.93|537.53|0
1656662380000|2022-07-01 07:59:40|539.93|537.53|539.43|537.03|539.93|537.53|539.43|537.03|0
1656662390000|2022-07-01 07:59:50|539.34|536.94|539.24|536.84|539.34|536.94|539.04|536.64|0
1656662400000|2022-07-01 08:00:00|538.85|536.45|536.99|534.59|538.85|536.45|536.99|534.59|0
1656662410000|2022-07-01 08:00:10|536.89|534.49|537.28|534.88|537.28|534.88|536.7|534.3|0
1656662420000|2022-07-01 08:00:20|537.48|535.08|537.78|535.38|537.78|535.38|537.48|535.08|0
1656662430000|2022-07-01 08:00:30|537.67|535.27|537.28|534.88|537.67|535.27|537.28|534.88|0
1656662440000|2022-07-01 08:00:40|537.87|535.47|537.67|535.27|537.87|535.47|537.58|535.18|0
1656662450000|2022-07-01 08:00:50|537.87|535.47|539.24|536.84|539.24|536.84|537.77|535.37|0
1656662460000|2022-07-01 08:01:00|539.04|536.64|539.63|537.23|539.63|537.23|539.04|536.64|0
1656662470000|2022-07-01 08:01:10|539.24|536.84|540.32|537.92|540.32|537.92|539.24|536.84|0
1656662480000|2022-07-01 08:01:20|540.41|538.01|539.82|537.42|540.41|538.01|539.82|537.42|0
1656662490000|2022-07-01 08:01:30|540.41|538.01|540.41|538.01|540.61|538.21|540.41|538.01|0
1656662500000|2022-07-01 08:01:40|540.61|538.21|539.92|537.52|540.61|538.21|539.92|537.52|0
1656662510000|2022-07-01 08:01:50|540.12|537.72|540.61|538.21|540.61|538.21|540.12|537.72|0
1656662520000|2022-07-01 08:02:00|540.8|538.4|540.41|538.01|541.29|538.89|540.41|538.01|0
1656662530000|2022-07-01 08:02:10|540.21|537.81|540.02|537.62|540.41|538.01|540.02|537.62|0
1656662540000|2022-07-01 08:02:20|540.41|538.01|540.61|538.21|540.61|538.21|540.41|538.01|0
1656662550000|2022-07-01 08:02:30|540.8|538.4|540.8|538.4|540.8|538.4|540.61|538.21|0
1656662560000|2022-07-01 08:02:40|540.41|538.01|540.61|538.21|540.8|538.4|540.41|538.01|0
1656662570000|2022-07-01 08:02:50|540.71|538.31|540.61|538.21|541.19|538.79|540.61|538.21|0
1656662580000|2022-07-01 08:03:00|541|538.6|541|538.6|541.19|538.79|541|538.6|0
1656662590000|2022-07-01 08:03:10|540.8|538.4|540.51|538.11|540.8|538.4|540.51|538.11|0
1656662600000|2022-07-01 08:03:20|540.41|538.01|540.12|537.72|540.41|538.01|540.12|537.72|0
1656662610000|2022-07-01 08:03:30|540.02|537.62|539.82|537.42|540.02|537.62|539.73|537.33|0
1656662620000|2022-07-01 08:03:40|539.73|537.33|540.8|538.4|540.8|538.4|539.73|537.33|0
1656662630000|2022-07-01 08:03:50|541|538.6|541|538.6|541.19|538.79|541|538.6|0
1656662640000|2022-07-01 08:04:00|541.19|538.79|541|538.6|541.19|538.79|541|538.6|0
1656662650000|2022-07-01 08:04:10|540.8|538.4|540.71|538.31|540.8|538.4|540.71|538.31|0
1656662660000|2022-07-01 08:04:20|540.8|538.4|540.8|538.4|540.9|538.5|540.8|538.4|0
1656662670000|2022-07-01 08:04:30|541|538.6|541.19|538.79|541.19|538.79|541|538.6|0
1656662680000|2022-07-01 08:04:40|541.39|538.99|541.69|539.29|541.69|539.29|541.39|538.99|0
1656662690000|2022-07-01 08:04:50|541.58|539.18|541.58|539.18|541.58|539.18|541.39|538.99|0
1656662700000|2022-07-01 08:05:00|541.49|539.09|541.78|539.38|541.78|539.38|541.49|539.09|0
1656662710000|2022-07-01 08:05:10|541.69|539.29|541.19|538.79|541.69|539.29|541.19|538.79|0
1656662720000|2022-07-01 08:05:20|541.39|538.99|541|538.6|541.39|538.99|541|538.6|0
1656662730000|2022-07-01 08:05:30|541.19|538.79|541.39|538.99|541.39|538.99|541.19|538.79|0
1656662750000|2022-07-01 08:05:50|540.9|538.5|540.8|538.4|541.19|538.79|540.8|538.4|0
1656662760000|2022-07-01 08:06:00|540.6|538.2|540.02|537.62|540.6|538.2|540.02|537.62|0
1656662770000|2022-07-01 08:06:10|539.63|537.23|539.92|537.52|539.92|537.52|539.63|537.23|0
1656662780000|2022-07-01 08:06:20|539.82|537.42|540.21|537.81|540.21|537.81|539.63|537.23|0
1656662790000|2022-07-01 08:06:30|540.02|537.62|540.21|537.81|540.21|537.81|540.02|537.62|0
1656662800000|2022-07-01 08:06:40|540.41|538.01|541|538.6|541|538.6|540.12|537.72|0
1656662810000|2022-07-01 08:06:50|541.58|539.18|542.17|539.77|542.37|539.97|541.58|539.18|0
1656662820000|2022-07-01 08:07:00|542.08|539.68|541.78|539.38|542.08|539.68|541.78|539.38|0
1656662830000|2022-07-01 08:07:10|542.17|539.77|542.17|539.77|542.17|539.77|542.08|539.68|0
1656662840000|2022-07-01 08:07:20|541.97|539.57|542.17|539.77|542.37|539.97|541.97|539.57|0
1656662850000|2022-07-01 08:07:30|542.47|540.07|542.96|540.56|542.96|540.56|542.47|540.07|0
1656662860000|2022-07-01 08:07:40|543.15|540.75|543.15|540.75|543.35|540.95|543.15|540.75|0
1656662870000|2022-07-01 08:07:50|543.35|540.95|543.54|541.14|543.54|541.14|543.35|540.95|0
1656662880000|2022-07-01 08:08:00|543.25|540.85|542.86|540.46|543.25|540.85|542.66|540.26|0
1656662890000|2022-07-01 08:08:10|542.96|540.56|542.95|540.55|542.96|540.56|542.95|540.55|0
1656662900000|2022-07-01 08:08:20|543.35|540.95|543.45|541.05|543.45|541.05|543.15|540.75|0
1656662910000|2022-07-01 08:08:30|543.74|541.34|543.65|541.25|543.74|541.34|543.35|540.95|0
1656662920000|2022-07-01 08:08:40|543.25|540.85|542.66|540.26|543.25|540.85|542.66|540.26|0
1656662930000|2022-07-01 08:08:50|542.56|540.16|542.27|539.87|542.56|540.16|542.27|539.87|0
1656662940000|2022-07-01 08:09:00|542.47|540.07|542.17|539.77|542.76|540.36|542.17|539.77|0
1656662950000|2022-07-01 08:09:10|542.08|539.68|541.39|538.99|542.08|539.68|541.39|538.99|0
1656662960000|2022-07-01 08:09:20|541.19|538.79|541.88|539.48|541.88|539.48|541.19|538.79|0
1656662970000|2022-07-01 08:09:30|541.39|538.99|540.99|538.59|541.39|538.99|540.99|538.59|0
1656662980000|2022-07-01 08:09:40|540.9|538.5|540.8|538.4|541.1|538.7|540.8|538.4|0
1656662990000|2022-07-01 08:09:50|540.41|538.01|540.02|537.62|540.51|538.11|540.02|537.62|0
1656663000000|2022-07-01 08:10:00|540.21|537.81|540.6|538.2|540.6|538.2|540.21|537.81|0
1656663010000|2022-07-01 08:10:10|540.41|538.01|540.21|537.81|540.41|538.01|540.02|537.62|0
1656663020000|2022-07-01 08:10:20|539.82|537.42|539.43|537.03|539.82|537.42|539.43|537.03|0
1656663030000|2022-07-01 08:10:30|539.23|536.83|538.75|536.35|539.23|536.83|538.75|536.35|0
1656663040000|2022-07-01 08:10:40|538.84|536.44|538.26|535.86|538.94|536.54|538.26|535.86|0
1656663050000|2022-07-01 08:10:50|538.06|535.66|538.06|535.66|538.06|535.66|538.06|535.66|0
1656663060000|2022-07-01 08:11:00|538.26|535.86|538.26|535.86|538.26|535.86|538.26|535.86|0
1656663070000|2022-07-01 08:11:10|538.45|536.05|538.26|535.86|538.45|536.05|538.26|535.86|0
1656663080000|2022-07-01 08:11:20|538.06|535.66|538.36|535.96|538.36|535.96|538.06|535.66|0
1656663090000|2022-07-01 08:11:30|538.26|535.86|538.06|535.66|538.26|535.86|538.06|535.66|0
1656663100000|2022-07-01 08:11:40|537.87|535.47|537.97|535.57|537.97|535.57|537.87|535.47|0
1656663110000|2022-07-01 08:11:50|538.26|535.86|538.26|535.86|538.36|535.96|538.26|535.86|0
1656663120000|2022-07-01 08:12:00|538.65|536.25|538.45|536.05|538.65|536.25|538.45|536.05|0
1656663130000|2022-07-01 08:12:10|538.55|536.15|538.65|536.25|538.84|536.44|538.55|536.15|0
1656663140000|2022-07-01 08:12:20|538.45|536.05|537.86|535.46|538.55|536.15|537.86|535.46|0
1656663150000|2022-07-01 08:12:30|537.67|535.27|537.67|535.27|537.67|535.27|537.58|535.18|0
1656663160000|2022-07-01 08:12:40|537.58|535.18|537.47|535.07|537.67|535.27|537.47|535.07|0
1656663170000|2022-07-01 08:12:50|537.38|534.98|537.28|534.88|537.47|535.07|537.28|534.88|0
1656663180000|2022-07-01 08:13:00|537.08|534.68|537.38|534.98|537.38|534.98|537.08|534.68|0
1656663190000|2022-07-01 08:13:10|537.28|534.88|537.28|534.88|537.38|534.98|537.28|534.88|0
1656663200000|2022-07-01 08:13:20|537.19|534.79|536.69|534.29|537.19|534.79|536.69|534.29|0
1656663210000|2022-07-01 08:13:30|536.5|534.1|536.5|534.1|536.5|534.1|536.5|534.1|0
1656663220000|2022-07-01 08:13:40|536.3|533.9|536.5|534.1|536.5|534.1|536.11|533.71|0
1656663230000|2022-07-01 08:13:50|536.3|533.9|535.33|532.93|536.3|533.9|535.13|532.73|0
1656663240000|2022-07-01 08:14:00|535.13|532.73|534.55|532.15|535.13|532.73|534.36|531.96|0
1656663250000|2022-07-01 08:14:10|534.46|532.06|534.36|531.96|534.46|532.06|534.16|531.76|0
1656663260000|2022-07-01 08:14:20|534.16|531.76|533.97|531.57|534.16|531.76|533.97|531.57|0
1656663270000|2022-07-01 08:14:30|534.07|531.67|533.38|530.98|534.07|531.67|533.38|530.98|0
1656663280000|2022-07-01 08:14:40|533.19|530.79|532.8|530.4|533.19|530.79|532.8|530.4|0
1656663290000|2022-07-01 08:14:50|532.99|530.59|532.9|530.5|532.99|530.59|532.9|530.5|0
1656663300000|2022-07-01 08:15:00|532.99|530.59|533.58|531.18|533.58|531.18|532.99|530.59|0
1656663310000|2022-07-01 08:15:10|533.38|530.98|532.32|529.92|533.38|530.98|532.32|529.92|0
1656663320000|2022-07-01 08:15:20|532.6|530.2|533.19|530.79|533.58|531.18|532.6|530.2|0
1656663330000|2022-07-01 08:15:30|533.38|530.98|532.8|530.4|533.38|530.98|532.8|530.4|0
1656663340000|2022-07-01 08:15:40|532.6|530.2|533.19|530.79|533.19|530.79|532.6|530.2|0
1656663350000|2022-07-01 08:15:50|533.38|530.98|532.99|530.59|533.38|530.98|532.99|530.59|0
1656663360000|2022-07-01 08:16:00|533.58|531.18|533.58|531.18|533.77|531.37|533.58|531.18|0
1656663370000|2022-07-01 08:16:10|533.38|530.98|533.29|530.89|533.38|530.98|533.19|530.79|0
1656663380000|2022-07-01 08:16:20|533.38|530.98|533.77|531.37|533.77|531.37|533.38|530.98|0
1656663390000|2022-07-01 08:16:30|533.38|530.98|533.97|531.57|533.97|531.57|533.38|530.98|0
1656663400000|2022-07-01 08:16:40|534.16|531.76|533.97|531.57|534.16|531.76|533.77|531.37|0
1656663410000|2022-07-01 08:16:50|533.77|531.37|533.68|531.28|533.77|531.37|533.68|531.28|0
1656663420000|2022-07-01 08:17:00|533.77|531.37|532.99|530.59|533.77|531.37|532.99|530.59|0
1656663430000|2022-07-01 08:17:10|533.09|530.69|532.6|530.2|533.09|530.69|532.6|530.2|0
1656663440000|2022-07-01 08:17:20|532.8|530.4|532.99|530.59|532.99|530.59|532.6|530.2|0
1656663450000|2022-07-01 08:17:30|533.19|530.79|532.99|530.59|533.19|530.79|532.99|530.59|0
1656663460000|2022-07-01 08:17:40|532.9|530.5|532.8|530.4|532.99|530.59|532.8|530.4|0
1656663470000|2022-07-01 08:17:50|532.9|530.5|533.19|530.79|533.19|530.79|532.9|530.5|0
1656663480000|2022-07-01 08:18:00|533.29|530.89|533.38|530.98|533.38|530.98|533.19|530.79|0
1656663490000|2022-07-01 08:18:10|533.96|531.56|533.09|530.69|533.96|531.56|533.09|530.69|0
1656663500000|2022-07-01 08:18:20|532.99|530.59|532.99|530.59|532.99|530.59|532.7|530.3|0
1656663510000|2022-07-01 08:18:30|533.09|530.69|533.38|530.98|533.58|531.18|533.09|530.69|0
1656663520000|2022-07-01 08:18:40|533.09|530.69|533.19|530.79|533.19|530.79|533.09|530.69|0
1656663530000|2022-07-01 08:18:50|532.99|530.59|533.09|530.69|533.09|530.69|532.99|530.59|0
1656663540000|2022-07-01 08:19:00|533.19|530.79|532.8|530.4|533.19|530.79|532.8|530.4|0
1656663550000|2022-07-01 08:19:10|532.9|530.5|532.8|530.4|532.9|530.5|532.8|530.4|0
1656663560000|2022-07-01 08:19:20|532.7|530.3|532.9|530.5|532.9|530.5|532.7|530.3|0
1656663570000|2022-07-01 08:19:30|532.8|530.4|532.99|530.59|532.99|530.59|532.8|530.4|0
1656663580000|2022-07-01 08:19:40|533.09|530.69|533.19|530.79|533.29|530.89|533.09|530.69|0
1656663590000|2022-07-01 08:19:50|532.99|530.59|532.8|530.4|532.99|530.59|532.7|530.3|0
1656663600000|2022-07-01 08:20:00|533.38|530.98|533.29|530.89|533.57|531.17|533.29|530.89|0
1656663610000|2022-07-01 08:20:10|533.19|530.79|532.8|530.4|533.19|530.79|532.8|530.4|0
1656663620000|2022-07-01 08:20:20|532.99|530.59|532.6|530.2|532.99|530.59|532.41|530.01|0
1656663630000|2022-07-01 08:20:30|532.9|530.5|532.6|530.2|533.29|530.89|532.6|530.2|0
1656663640000|2022-07-01 08:20:40|532.51|530.11|532.41|530.01|532.51|530.11|532.41|530.01|0
1656663650000|2022-07-01 08:20:50|532.32|529.92|532.21|529.81|532.32|529.92|532.02|529.62|0
1656663660000|2022-07-01 08:21:00|532.41|530.01|532.02|529.62|532.41|530.01|532.02|529.62|0
1656663670000|2022-07-01 08:21:10|532.12|529.72|531.93|529.53|532.21|529.81|531.93|529.53|0
1656663680000|2022-07-01 08:21:20|531.83|529.43|531.24|528.84|532.02|529.62|531.24|528.84|0
1656663690000|2022-07-01 08:21:30|531.05|528.65|530.85|528.45|531.24|528.84|530.85|528.45|0
1656663700000|2022-07-01 08:21:40|531.05|528.65|530.47|528.07|531.05|528.65|530.47|528.07|0
1656663710000|2022-07-01 08:21:50|530.27|527.87|530.08|527.68|530.37|527.97|530.08|527.68|0
1656663720000|2022-07-01 08:22:00|530.27|527.87|530.27|527.87|530.47|528.07|530.27|527.87|0
1656663730000|2022-07-01 08:22:10|529.89|527.49|529.5|527.1|529.89|527.49|529.5|527.1|0
1656663740000|2022-07-01 08:22:20|529.11|526.71|529.3|526.9|529.4|527|529.11|526.71|0
1656663750000|2022-07-01 08:22:30|529.6|527.2|529.69|527.29|529.69|527.29|529.3|526.9|0
1656663760000|2022-07-01 08:22:40|529.5|527.1|528.63|526.23|529.5|527.1|528.53|526.13|0
1656663770000|2022-07-01 08:22:50|528.44|526.04|528.82|526.42|528.82|526.42|528.44|526.04|0
1656663780000|2022-07-01 08:23:00|529.11|526.71|529.79|527.39|529.79|527.39|529.11|526.71|0
1656663790000|2022-07-01 08:23:10|529.5|527.1|529.5|527.1|529.5|527.1|529.3|526.9|0
1656663800000|2022-07-01 08:23:20|529.11|526.71|528.24|525.84|529.11|526.71|528.14|525.74|0
1656663810000|2022-07-01 08:23:30|527.75|525.35|527.75|525.35|527.95|525.55|527.75|525.35|0
1656663820000|2022-07-01 08:23:40|527.95|525.55|528.34|525.94|528.34|525.94|527.95|525.55|0
1656663830000|2022-07-01 08:23:50|528.14|525.74|527.37|524.97|528.14|525.74|527.37|524.97|0
1656663840000|2022-07-01 08:24:00|527.17|524.77|526.98|524.58|527.27|524.87|526.98|524.58|0
1656663850000|2022-07-01 08:24:10|527.17|524.77|527.37|524.97|527.37|524.97|527.17|524.77|0
1656663860000|2022-07-01 08:24:20|527.56|525.16|527.37|524.97|527.56|525.16|527.37|524.97|0
1656663870000|2022-07-01 08:24:30|527.56|525.16|527.56|525.16|527.56|525.16|527.56|525.16|0
1656663880000|2022-07-01 08:24:40|527.75|525.35|527.75|525.35|528.14|525.74|527.75|525.35|0
1656663890000|2022-07-01 08:24:50|527.95|525.55|528.24|525.84|528.24|525.84|527.75|525.35|0
1656663900000|2022-07-01 08:25:00|528.53|526.13|528.92|526.52|528.92|526.52|528.53|526.13|0
1656663910000|2022-07-01 08:25:10|529.3|526.9|529.5|527.1|529.5|527.1|529.3|526.9|0
1656663920000|2022-07-01 08:25:20|529.69|527.29|529.5|527.1|529.69|527.29|529.5|527.1|0
1656663930000|2022-07-01 08:25:30|529.3|526.9|529.11|526.71|529.3|526.9|528.92|526.52|0
1656663940000|2022-07-01 08:25:40|528.92|526.52|528.72|526.32|528.92|526.52|528.53|526.13|0
1656663950000|2022-07-01 08:25:50|528.92|526.52|529.22|526.82|529.22|526.82|528.53|526.13|0
1656663960000|2022-07-01 08:26:00|529.32|526.92|529.13|526.73|529.32|526.92|529.13|526.73|0
1656663970000|2022-07-01 08:26:10|529.22|526.82|529.41|527.01|529.41|527.01|529.22|526.82|0
1656663980000|2022-07-01 08:26:20|529.13|526.73|529.41|527.01|529.61|527.21|529.13|526.73|0
1656663990000|2022-07-01 08:26:30|529.61|527.21|529.02|526.62|529.61|527.21|529.02|526.62|0
1656664000000|2022-07-01 08:26:40|529.22|526.82|529.61|527.21|529.61|527.21|529.22|526.82|0
1656664010000|2022-07-01 08:26:50|529.41|527.01|528.16|525.76|529.41|527.01|528.06|525.66|0
1656664020000|2022-07-01 08:27:00|528.44|526.04|527.77|525.37|528.44|526.04|527.77|525.37|0
1656664030000|2022-07-01 08:27:10|527.48|525.08|527.86|525.46|527.86|525.46|527.48|525.08|0
1656664040000|2022-07-01 08:27:20|528.06|525.66|527.67|525.27|528.06|525.66|527.67|525.27|0
1656664050000|2022-07-01 08:27:30|527.48|525.08|527.86|525.46|527.86|525.46|527.48|525.08|0
1656664060000|2022-07-01 08:27:40|527.67|525.27|527.47|525.07|527.67|525.27|527.47|525.07|0
1656664070000|2022-07-01 08:27:50|527.38|524.98|527.28|524.88|527.38|524.98|527.28|524.88|0
1656664080000|2022-07-01 08:28:00|527.47|525.07|527.47|525.07|527.47|525.07|527.28|524.88|0
1656664090000|2022-07-01 08:28:10|527.38|524.98|527.47|525.07|527.47|525.07|527.28|524.88|0
1656664100000|2022-07-01 08:28:20|527.67|525.27|527.67|525.27|527.67|525.27|527.47|525.07|0
1656664110000|2022-07-01 08:28:30|527.47|525.07|526.61|524.21|527.47|525.07|526.61|524.21|0
1656664120000|2022-07-01 08:28:40|526.51|524.11|526.8|524.4|526.89|524.49|526.51|524.11|0
1656664130000|2022-07-01 08:28:50|526.7|524.3|526.51|524.11|526.7|524.3|526.51|524.11|0
1656664140000|2022-07-01 08:29:00|526.7|524.3|526.99|524.59|527.28|524.88|526.7|524.3|0
1656664150000|2022-07-01 08:29:10|527.09|524.69|526.89|524.49|527.09|524.69|526.89|524.49|0
1656664160000|2022-07-01 08:29:20|526.8|524.4|526.8|524.4|526.8|524.4|526.8|524.4|0
1656664170000|2022-07-01 08:29:30|526.89|524.49|526.7|524.3|526.99|524.59|526.7|524.3|0
1656664180000|2022-07-01 08:29:40|526.89|524.49|526.99|524.59|527.09|524.69|526.89|524.49|0
1656664190000|2022-07-01 08:29:50|526.89|524.49|526.7|524.3|526.89|524.49|526.51|524.11|0
1656664200000|2022-07-01 08:30:00|526.89|524.49|527.09|524.69|527.09|524.69|526.89|524.49|0
1656664210000|2022-07-01 08:30:10|527.28|524.88|527.28|524.88|527.28|524.88|527.28|524.88|0
1656664220000|2022-07-01 08:30:20|526.89|524.49|526.51|524.11|526.89|524.49|526.51|524.11|0
1656664230000|2022-07-01 08:30:30|525.93|523.53|526.89|524.49|526.89|524.49|525.93|523.53|0
1656664240000|2022-07-01 08:30:40|527.19|524.79|527.09|524.69|527.19|524.79|526.99|524.59|0
1656664250000|2022-07-01 08:30:50|526.89|524.49|526.51|524.11|526.89|524.49|526.51|524.11|0
1656664260000|2022-07-01 08:31:00|526.7|524.3|526.22|523.82|526.7|524.3|526.22|523.82|0
1656664270000|2022-07-01 08:31:10|526.12|523.72|526.31|523.91|526.51|524.11|526.12|523.72|0
1656664280000|2022-07-01 08:31:20|526.22|523.82|526.12|523.72|526.22|523.82|526.12|523.72|0
1656664290000|2022-07-01 08:31:30|526.31|523.91|526.89|524.49|526.89|524.49|526.31|523.91|0
1656664300000|2022-07-01 08:31:40|526.99|524.59|527.09|524.69|527.09|524.69|526.99|524.59|0
1656664310000|2022-07-01 08:31:50|527.28|524.88|527.09|524.69|527.28|524.88|527.09|524.69|0
1656664320000|2022-07-01 08:32:00|527.28|524.88|527.47|525.07|527.47|525.07|527.28|524.88|0
1656664330000|2022-07-01 08:32:10|527.28|524.88|527.28|524.88|527.28|524.88|527.28|524.88|0
1656664340000|2022-07-01 08:32:20|527.57|525.17|527.47|525.07|527.67|525.27|527.28|524.88|0
1656664360000|2022-07-01 08:32:40|527.19|524.79|526.89|524.49|527.28|524.88|526.89|524.49|0
1656664370000|2022-07-01 08:32:50|526.8|524.4|526.7|524.3|526.8|524.4|526.51|524.11|0
1656664380000|2022-07-01 08:33:00|527.47|525.07|527.67|525.27|527.67|525.27|527.28|524.88|0
1656664390000|2022-07-01 08:33:10|527.57|525.17|527.19|524.79|527.57|525.17|527.19|524.79|0
1656664400000|2022-07-01 08:33:20|527.47|525.07|527.47|525.07|527.47|525.07|527.47|525.07|0
1656664410000|2022-07-01 08:33:30|527.57|525.17|527.67|525.27|527.67|525.27|527.57|525.17|0
1656664420000|2022-07-01 08:33:40|528.05|525.65|527.96|525.56|528.05|525.65|527.86|525.46|0
1656664430000|2022-07-01 08:33:50|527.86|525.46|528.35|525.95|528.35|525.95|527.86|525.46|0
1656664440000|2022-07-01 08:34:00|528.63|526.23|528.63|526.23|528.63|526.23|528.44|526.04|0
1656664450000|2022-07-01 08:34:10|528.44|526.04|528.44|526.04|528.44|526.04|528.44|526.04|0
1656664460000|2022-07-01 08:34:20|528.63|526.23|528.83|526.43|528.83|526.43|528.63|526.23|0
1656664470000|2022-07-01 08:34:30|528.93|526.53|528.74|526.34|528.93|526.53|528.63|526.23|0
1656664480000|2022-07-01 08:34:40|528.63|526.23|528.63|526.23|528.63|526.23|528.63|526.23|0
1656664490000|2022-07-01 08:34:50|528.54|526.14|528.44|526.04|528.54|526.14|528.44|526.04|0
1656664500000|2022-07-01 08:35:00|528.15|525.75|527.28|524.88|528.25|525.85|527.28|524.88|0
1656664510000|2022-07-01 08:35:10|527.47|525.07|527.47|525.07|527.47|525.07|527.47|525.07|0
1656664520000|2022-07-01 08:35:20|527.67|525.27|527.77|525.37|527.77|525.37|527.67|525.27|0
1656664530000|2022-07-01 08:35:30|527.47|525.07|527.28|524.88|527.57|525.17|527.28|524.88|0
1656664540000|2022-07-01 08:35:40|527.47|525.07|526.8|524.4|527.47|525.07|526.8|524.4|0
1656664550000|2022-07-01 08:35:50|526.41|524.01|526.89|524.49|526.89|524.49|526.41|524.01|0
1656664560000|2022-07-01 08:36:00|526.99|524.59|527.67|525.27|527.67|525.27|526.99|524.59|0
1656664570000|2022-07-01 08:36:10|528.05|525.65|527.77|525.37|528.15|525.75|527.77|525.37|0
1656664580000|2022-07-01 08:36:20|527.86|525.46|527.67|525.27|527.86|525.46|527.57|525.17|0
1656664590000|2022-07-01 08:36:30|527.86|525.46|527.86|525.46|527.86|525.46|527.67|525.27|0
1656664600000|2022-07-01 08:36:40|527.67|525.27|528.44|526.04|528.44|526.04|527.67|525.27|0
1656664610000|2022-07-01 08:36:50|528.15|525.75|527.86|525.46|528.25|525.85|527.86|525.46|0
1656664620000|2022-07-01 08:37:00|527.77|525.37|526.89|524.49|527.77|525.37|526.89|524.49|0
1656664630000|2022-07-01 08:37:10|526.8|524.4|526.8|524.4|526.8|524.4|526.7|524.3|0
1656664640000|2022-07-01 08:37:20|526.89|524.49|526.5|524.1|526.89|524.49|526.5|524.1|0
1656664650000|2022-07-01 08:37:30|526.41|524.01|526.7|524.3|526.7|524.3|526.41|524.01|0
1656664660000|2022-07-01 08:37:40|526.89|524.49|526.89|524.49|526.89|524.49|526.89|524.49|0
1656664670000|2022-07-01 08:37:50|526.7|524.3|526.5|524.1|526.89|524.49|526.5|524.1|0
1656664680000|2022-07-01 08:38:00|526.31|523.91|526.5|524.1|526.5|524.1|526.31|523.91|0
1656664690000|2022-07-01 08:38:10|526.31|523.91|526.31|523.91|526.41|524.01|526.31|523.91|0
1656664700000|2022-07-01 08:38:20|526.5|524.1|526.5|524.1|526.5|524.1|526.5|524.1|0
1656664710000|2022-07-01 08:38:30|527.08|524.68|526.89|524.49|527.08|524.68|526.89|524.49|0
1656664720000|2022-07-01 08:38:40|526.5|524.1|526.02|523.62|526.5|524.1|526.02|523.62|0
1656664730000|2022-07-01 08:38:50|525.83|523.43|525.73|523.33|526.02|523.62|525.73|523.33|0
1656664740000|2022-07-01 08:39:00|525.34|522.94|524.76|522.36|525.34|522.94|524.76|522.36|0
1656664750000|2022-07-01 08:39:10|524.67|522.27|524.19|521.79|524.67|522.27|524.19|521.79|0
1656664760000|2022-07-01 08:39:20|524.09|521.69|523.99|521.59|524.09|521.69|523.99|521.59|0
1656664770000|2022-07-01 08:39:30|523.8|521.4|524.29|521.89|524.29|521.89|523.8|521.4|0
1656664780000|2022-07-01 08:39:40|524.38|521.98|524.29|521.89|524.38|521.98|524.19|521.79|0
1656664790000|2022-07-01 08:39:50|524.19|521.79|524.29|521.89|524.29|521.89|524.19|521.79|0
1656664800000|2022-07-01 08:40:00|524.38|521.98|524.57|522.17|524.57|522.17|524.19|521.79|0
1656664810000|2022-07-01 08:40:10|524.48|522.08|524.19|521.79|524.48|522.08|524.19|521.79|0
1656664820000|2022-07-01 08:40:20|524.38|521.98|524.09|521.69|524.38|521.98|524.09|521.69|0
1656664830000|2022-07-01 08:40:30|523.99|521.59|524.19|521.79|524.19|521.79|523.99|521.59|0
1656664840000|2022-07-01 08:40:40|524.38|521.98|524.38|521.98|524.38|521.98|524.38|521.98|0
1656664850000|2022-07-01 08:40:50|524.19|521.79|524.38|521.98|524.38|521.98|524.19|521.79|0
1656664860000|2022-07-01 08:41:00|524.76|522.36|524.19|521.79|524.76|522.36|524.19|521.79|0
1656664870000|2022-07-01 08:41:10|524.38|521.98|524.57|522.17|524.76|522.36|524.19|521.79|0
1656664880000|2022-07-01 08:41:20|524.38|521.98|524.38|521.98|524.57|522.17|524.38|521.98|0
1656664890000|2022-07-01 08:41:30|524.57|522.17|525.54|523.14|525.54|523.14|524.57|522.17|0
1656664900000|2022-07-01 08:41:40|525.73|523.33|525.15|522.75|525.83|523.43|525.15|522.75|0
1656664910000|2022-07-01 08:41:50|525.34|522.94|525.83|523.43|525.83|523.43|525.34|522.94|0
1656664920000|2022-07-01 08:42:00|525.73|523.33|525.92|523.52|526.12|523.72|525.73|523.33|0
1656664930000|2022-07-01 08:42:10|526.12|523.72|525.54|523.14|526.12|523.72|525.54|523.14|0
1656664940000|2022-07-01 08:42:20|525.73|523.33|525.54|523.14|525.73|523.33|525.06|522.66|0
1656664950000|2022-07-01 08:42:30|525.64|523.24|525.44|523.04|525.64|523.24|525.34|522.94|0
1656664960000|2022-07-01 08:42:40|524.96|522.56|524.76|522.36|524.96|522.56|524.76|522.36|0
1656664970000|2022-07-01 08:42:50|524.86|522.46|524.96|522.56|525.15|522.75|524.86|522.46|0
1656664980000|2022-07-01 08:43:00|525.44|523.04|525.34|522.94|525.54|523.14|525.34|522.94|0
1656664990000|2022-07-01 08:43:10|525.15|522.75|524.57|522.17|525.15|522.75|524.57|522.17|0
1656665000000|2022-07-01 08:43:20|524.48|522.08|524.18|521.78|524.48|522.08|524.18|521.78|0
1656665010000|2022-07-01 08:43:30|524.38|521.98|524.48|522.08|524.57|522.17|524.38|521.98|0
1656665020000|2022-07-01 08:43:40|524.57|522.17|525.25|522.85|525.44|523.04|524.57|522.17|0
1656665030000|2022-07-01 08:43:50|525.34|522.94|524.76|522.36|525.34|522.94|524.76|522.36|0
1656665040000|2022-07-01 08:44:00|524.96|522.56|524.96|522.56|524.96|522.56|524.96|522.56|0
1656665050000|2022-07-01 08:44:10|524.76|522.36|525.34|522.94|525.44|523.04|524.76|522.36|0
1656665060000|2022-07-01 08:44:20|525.54|523.14|525.83|523.43|525.92|523.52|525.54|523.14|0
1656665070000|2022-07-01 08:44:30|525.73|523.33|525.15|522.75|525.73|523.33|525.15|522.75|0
1656665080000|2022-07-01 08:44:40|525.34|522.94|525.54|523.14|525.54|523.14|525.34|522.94|0
1656665090000|2022-07-01 08:44:50|525.73|523.33|525.83|523.43|525.83|523.43|525.73|523.33|0
1656665100000|2022-07-01 08:45:00|525.73|523.33|525.92|523.52|526.22|523.82|525.73|523.33|0
1656665110000|2022-07-01 08:45:10|526.12|523.72|525.92|523.52|526.12|523.72|525.92|523.52|0
1656665120000|2022-07-01 08:45:20|526.02|523.62|527.28|524.88|527.28|524.88|526.02|523.62|0
1656665130000|2022-07-01 08:45:30|527.08|524.68|527.08|524.68|527.28|524.88|527.08|524.68|0
1656665140000|2022-07-01 08:45:40|527.28|524.88|527.28|524.88|527.28|524.88|527.28|524.88|0
1656665150000|2022-07-01 08:45:50|526.89|524.49|527.08|524.68|527.08|524.68|526.89|524.49|0
1656665160000|2022-07-01 08:46:00|526.89|524.49|526.69|524.29|526.89|524.49|526.69|524.29|0
1656665170000|2022-07-01 08:46:10|526.89|524.49|527.08|524.68|527.08|524.68|526.89|524.49|0
1656665180000|2022-07-01 08:46:20|526.99|524.59|526.99|524.59|527.08|524.68|526.99|524.59|0
1656665190000|2022-07-01 08:46:30|526.69|524.29|526.69|524.29|526.69|524.29|526.69|524.29|0
1656665200000|2022-07-01 08:46:40|526.89|524.49|526.8|524.4|526.89|524.49|526.69|524.29|0
1656665210000|2022-07-01 08:46:50|526.5|524.1|526.31|523.91|526.5|524.1|526.31|523.91|0
1656665220000|2022-07-01 08:47:00|526.41|524.01|525.92|523.52|526.41|524.01|525.83|523.43|0
1656665230000|2022-07-01 08:47:10|526.11|523.71|526.02|523.62|526.11|523.71|526.02|523.62|0
1656665240000|2022-07-01 08:47:20|525.64|523.24|525.53|523.13|525.64|523.24|525.53|523.13|0
1656665250000|2022-07-01 08:47:30|525.73|523.33|525.73|523.33|525.92|523.52|525.73|523.33|0
1656665260000|2022-07-01 08:47:40|525.92|523.52|525.73|523.33|525.92|523.52|525.73|523.33|0
1656665270000|2022-07-01 08:47:50|525.63|523.23|525.44|523.04|525.63|523.23|525.34|522.94|0
1656665280000|2022-07-01 08:48:00|525.92|523.52|525.25|522.85|525.92|523.52|525.25|522.85|0
1656665290000|2022-07-01 08:48:10|525.06|522.66|524.76|522.36|525.15|522.75|524.76|522.36|0
1656665300000|2022-07-01 08:48:20|525.15|522.75|525.53|523.13|525.53|523.13|525.06|522.66|0
1656665310000|2022-07-01 08:48:30|525.73|523.33|525.73|523.33|525.73|523.33|525.73|523.33|0
1656665320000|2022-07-01 08:48:40|525.92|523.52|525.92|523.52|526.11|523.71|525.92|523.52|0
1656665330000|2022-07-01 08:48:50|525.83|523.43|525.73|523.33|525.83|523.43|525.73|523.33|0
1656665340000|2022-07-01 08:49:00|525.53|523.13|525.44|523.04|525.63|523.23|525.44|523.04|0
1656665350000|2022-07-01 08:49:10|525.53|523.13|525.53|523.13|525.53|523.13|525.53|523.13|0
1656665370000|2022-07-01 08:49:30|525.73|523.33|525.34|522.94|525.73|523.33|525.34|522.94|0
1656665380000|2022-07-01 08:49:40|525.15|522.75|524.76|522.36|525.15|522.75|524.76|522.36|0
1656665390000|2022-07-01 08:49:50|524.28|521.88|524.38|521.98|524.38|521.98|524.18|521.78|0
1656665400000|2022-07-01 08:50:00|524.18|521.78|524.18|521.78|524.18|521.78|523.99|521.59|0
1656665410000|2022-07-01 08:50:10|524.38|521.98|524.57|522.17|524.57|522.17|524.38|521.98|0
1656665420000|2022-07-01 08:50:20|524.38|521.98|524.38|521.98|524.38|521.98|524.38|521.98|0
1656665430000|2022-07-01 08:50:30|524.18|521.78|524.18|521.78|524.18|521.78|524.18|521.78|0
1656665440000|2022-07-01 08:50:40|523.99|521.59|524.18|521.78|524.18|521.78|523.99|521.59|0
1656665450000|2022-07-01 08:50:50|523.99|521.59|523.8|521.4|523.99|521.59|523.8|521.4|0
1656665460000|2022-07-01 08:51:00|523.99|521.59|524.09|521.69|524.18|521.78|523.99|521.59|0
1656665470000|2022-07-01 08:51:10|524.18|521.78|524.67|522.27|524.67|522.27|524.18|521.78|0
1656665480000|2022-07-01 08:51:20|524.57|522.17|524.37|521.97|524.57|522.17|524.37|521.97|0
1656665490000|2022-07-01 08:51:30|524.95|522.55|525.44|523.04|525.44|523.04|524.95|522.55|0
1656665500000|2022-07-01 08:51:40|525.53|523.13|524.95|522.55|525.53|523.13|524.95|522.55|0
1656665510000|2022-07-01 08:51:50|524.37|521.97|524.67|522.27|524.76|522.36|524.37|521.97|0
1656665520000|2022-07-01 08:52:00|524.47|522.07|524.67|522.27|524.67|522.27|524.18|521.78|0
1656665530000|2022-07-01 08:52:10|524.37|521.97|524.18|521.78|524.37|521.97|524.18|521.78|0
1656665540000|2022-07-01 08:52:20|523.99|521.59|524.57|522.17|524.57|522.17|523.99|521.59|0
1656665550000|2022-07-01 08:52:30|524.67|522.27|524.67|522.27|524.67|522.27|524.57|522.17|0
1656665560000|2022-07-01 08:52:40|524.57|522.17|524.47|522.07|524.57|522.17|524.47|522.07|0
1656665570000|2022-07-01 08:52:50|524.37|521.97|524.37|521.97|524.37|521.97|524.37|521.97|0
1656665580000|2022-07-01 08:53:00|524.67|522.27|524.57|522.17|524.67|522.27|524.47|522.07|0
1656665590000|2022-07-01 08:53:10|524.76|522.36|524.67|522.27|524.86|522.46|524.57|522.17|0
1656665600000|2022-07-01 08:53:20|524.76|522.36|524.76|522.36|524.76|522.36|524.57|522.17|0
1656665610000|2022-07-01 08:53:30|524.95|522.55|525.34|522.94|525.73|523.33|524.95|522.55|0
1656665620000|2022-07-01 08:53:40|525.53|523.13|525.53|523.13|525.53|523.13|525.53|523.13|0
1656665630000|2022-07-01 08:53:50|525.73|523.33|525.73|523.33|525.73|523.33|525.53|523.13|0
1656665640000|2022-07-01 08:54:00|525.92|523.52|525.73|523.33|525.92|523.52|525.73|523.33|0
1656665650000|2022-07-01 08:54:10|525.53|523.13|525.53|523.13|525.53|523.13|525.34|522.94|0
1656665660000|2022-07-01 08:54:20|525.25|522.85|525.34|522.94|525.34|522.94|525.15|522.75|0
1656665670000|2022-07-01 08:54:30|524.76|522.36|524.95|522.55|524.95|522.55|524.76|522.36|0
1656665680000|2022-07-01 08:54:40|524.76|522.36|524.86|522.46|525.05|522.65|524.76|522.36|0
1656665690000|2022-07-01 08:54:50|524.76|522.36|524.95|522.55|524.95|522.55|524.76|522.36|0
1656665700000|2022-07-01 08:55:00|525.34|522.94|525.15|522.75|525.34|522.94|525.15|522.75|0
1656665710000|2022-07-01 08:55:10|525.25|522.85|524.95|522.55|525.34|522.94|524.95|522.55|0
1656665720000|2022-07-01 08:55:20|524.86|522.46|524.18|521.78|524.86|522.46|524.18|521.78|0
1656665730000|2022-07-01 08:55:30|524.37|521.97|524.47|522.07|524.57|522.17|524.37|521.97|0
1656665740000|2022-07-01 08:55:40|524.37|521.97|524.57|522.17|524.67|522.27|524.37|521.97|0
1656665750000|2022-07-01 08:55:50|524.37|521.97|524.57|522.17|524.57|522.17|524.37|521.97|0
1656665760000|2022-07-01 08:56:00|524.76|522.36|524.95|522.55|524.95|522.55|524.76|522.36|0
1656665770000|2022-07-01 08:56:10|524.86|522.46|524.95|522.55|524.95|522.55|524.86|522.46|0
1656665780000|2022-07-01 08:56:20|524.86|522.46|524.76|522.36|525.15|522.75|524.76|522.36|0
1656665790000|2022-07-01 08:56:30|524.95|522.55|524.28|521.88|524.95|522.55|524.28|521.88|0
1656665800000|2022-07-01 08:56:40|524.37|521.97|524.18|521.78|524.37|521.97|524.18|521.78|0
1656665810000|2022-07-01 08:56:50|524.28|521.88|524.09|521.69|524.28|521.88|523.99|521.59|0
1656665820000|2022-07-01 08:57:00|523.79|521.39|524.37|521.97|524.37|521.97|523.79|521.39|0
1656665830000|2022-07-01 08:57:10|524.28|521.88|524.09|521.69|524.28|521.88|523.99|521.59|0
1656665840000|2022-07-01 08:57:20|523.99|521.59|523.79|521.39|523.99|521.59|523.7|521.3|0
1656665850000|2022-07-01 08:57:30|524.18|521.78|524.18|521.78|524.18|521.78|524.18|521.78|0
1656665860000|2022-07-01 08:57:40|524.57|522.17|524.76|522.36|524.76|522.36|524.57|522.17|0
1656665870000|2022-07-01 08:57:50|524.18|521.78|524.28|521.88|524.28|521.88|524.18|521.78|0
1656665880000|2022-07-01 08:58:00|524.37|521.97|523.79|521.39|524.37|521.97|523.79|521.39|0
1656665890000|2022-07-01 08:58:10|523.6|521.2|523.89|521.49|523.99|521.59|523.6|521.2|0
1656665900000|2022-07-01 08:58:20|523.99|521.59|523.79|521.39|523.99|521.59|523.79|521.39|0
1656665910000|2022-07-01 08:58:30|523.99|521.59|523.99|521.59|523.99|521.59|523.99|521.59|0
1656665920000|2022-07-01 08:58:40|524.09|521.69|524.18|521.78|524.18|521.78|524.09|521.69|0
1656665930000|2022-07-01 08:58:50|523.99|521.59|523.7|521.3|523.99|521.59|523.7|521.3|0
1656665940000|2022-07-01 08:59:00|523.99|521.59|523.99|521.59|524.18|521.78|523.99|521.59|0
1656665950000|2022-07-01 08:59:10|523.79|521.39|523.99|521.59|523.99|521.59|523.79|521.39|0
1656665960000|2022-07-01 08:59:20|523.6|521.2|524.18|521.78|524.18|521.78|523.6|521.2|0
1656665970000|2022-07-01 08:59:30|524.37|521.97|524.57|522.17|524.57|522.17|524.37|521.97|0
1656665980000|2022-07-01 08:59:40|524.47|522.07|525.14|522.74|525.14|522.74|524.47|522.07|0
1656665990000|2022-07-01 08:59:50|525.34|522.94|524.95|522.55|525.34|522.94|524.95|522.55|0
1656666000000|2022-07-01 09:00:00|525.14|522.74|524.95|522.55|525.34|522.94|524.95|522.55|0
1656666010000|2022-07-01 09:00:10|525.14|522.74|525.24|522.84|525.24|522.84|525.05|522.65|0
1656666020000|2022-07-01 09:00:20|525.05|522.65|524.95|522.55|525.14|522.74|524.86|522.46|0
1656666030000|2022-07-01 09:00:30|524.76|522.36|524.95|522.55|524.95|522.55|524.47|522.07|0
1656666040000|2022-07-01 09:00:40|524.86|522.46|525.14|522.74|525.34|522.94|524.86|522.46|0
1656666050000|2022-07-01 09:00:50|525.34|522.94|525.34|522.94|525.34|522.94|525.34|522.94|0
1656666060000|2022-07-01 09:01:00|525.53|523.13|526.21|523.81|526.21|523.81|525.53|523.13|0
1656666070000|2022-07-01 09:01:10|526.5|524.1|526.3|523.9|526.5|524.1|526.3|523.9|0
1656666080000|2022-07-01 09:01:20|526.5|524.1|526.88|524.48|526.88|524.48|526.5|524.1|0
1656666090000|2022-07-01 09:01:30|527.08|524.68|527.27|524.87|527.27|524.87|526.98|524.58|0
1656666100000|2022-07-01 09:01:40|527.08|524.68|526.69|524.29|527.18|524.78|526.69|524.29|0
1656666110000|2022-07-01 09:01:50|526.6|524.2|526.69|524.29|526.69|524.29|526.5|524.1|0
1656666120000|2022-07-01 09:02:00|526.6|524.2|525.53|523.13|526.6|524.2|525.53|523.13|0
1656666130000|2022-07-01 09:02:10|525.14|522.74|525.34|522.94|525.34|522.94|524.76|522.36|0
1656666140000|2022-07-01 09:02:20|524.95|522.55|525.14|522.74|525.53|523.13|524.95|522.55|0
1656666150000|2022-07-01 09:02:30|524.76|522.36|524.18|521.78|524.76|522.36|524.18|521.78|0
1656666160000|2022-07-01 09:02:40|524.09|521.69|524.18|521.78|524.18|521.78|524.09|521.69|0
1656666170000|2022-07-01 09:02:50|524.09|521.69|524.37|521.97|524.56|522.16|524.09|521.69|0
1656666180000|2022-07-01 09:03:00|524.28|521.88|524.37|521.97|524.56|522.16|524.28|521.88|0
1656666190000|2022-07-01 09:03:10|524.18|521.78|524.56|522.16|524.56|522.16|523.98|521.58|0
1656666200000|2022-07-01 09:03:20|524.28|521.88|524.28|521.88|524.28|521.88|524.18|521.78|0
1656666210000|2022-07-01 09:03:30|524.37|521.97|524.37|521.97|524.47|522.07|524.37|521.97|0
1656666220000|2022-07-01 09:03:40|524.66|522.26|524.28|521.88|524.66|522.26|524.18|521.78|0
1656666230000|2022-07-01 09:03:50|524.37|521.97|524.56|522.16|524.56|522.16|524.37|521.97|0
1656666240000|2022-07-01 09:04:00|524.76|522.36|524.56|522.16|524.76|522.36|524.56|522.16|0
1656666250000|2022-07-01 09:04:10|525.14|522.74|525.53|523.13|525.53|523.13|525.14|522.74|0
1656666260000|2022-07-01 09:04:20|525.44|523.04|524.95|522.55|525.44|523.04|524.95|522.55|0
1656666270000|2022-07-01 09:04:30|525.14|522.74|524.76|522.36|525.14|522.74|524.76|522.36|0
1656666280000|2022-07-01 09:04:40|524.37|521.97|523.6|521.2|524.37|521.97|523.6|521.2|0
1656666290000|2022-07-01 09:04:50|523.41|521.01|523.21|520.81|523.41|521.01|523.21|520.81|0
1656666300000|2022-07-01 09:05:00|523.31|520.91|523.21|520.81|523.31|520.91|523.21|520.81|0
1656666310000|2022-07-01 09:05:10|523.02|520.62|523.6|521.2|523.79|521.39|523.02|520.62|0
1656666320000|2022-07-01 09:05:20|523.41|521.01|523.21|520.81|523.41|521.01|523.02|520.62|0
1656666330000|2022-07-01 09:05:30|523.41|521.01|523.21|520.81|523.41|521.01|523.21|520.81|0
1656666340000|2022-07-01 09:05:40|523.31|520.91|523.41|521.01|523.41|521.01|523.21|520.81|0
1656666350000|2022-07-01 09:05:50|523.21|520.81|521.58|519.18|523.21|520.81|521.48|519.08|0
1656666360000|2022-07-01 09:06:00|521.48|519.08|521.48|519.08|521.86|519.46|521.48|519.08|0
1656666370000|2022-07-01 09:06:10|521.58|519.18|520.52|518.12|521.58|519.18|520.52|518.12|0
1656666380000|2022-07-01 09:06:20|520.9|518.5|521|518.6|521.39|518.99|520.9|518.5|0
1656666390000|2022-07-01 09:06:30|520.71|518.31|520.62|518.22|520.71|518.31|520.52|518.12|0
1656666400000|2022-07-01 09:06:40|520.71|518.31|520.71|518.31|520.71|518.31|520.52|518.12|0
1656666410000|2022-07-01 09:06:50|520.9|518.5|520.42|518.02|520.9|518.5|520.32|517.92|0
1656666420000|2022-07-01 09:07:00|520.32|517.92|520.42|518.02|520.52|518.12|520.32|517.92|0
1656666430000|2022-07-01 09:07:10|520.32|517.92|520.42|518.02|520.42|518.02|520.23|517.83|0
1656666440000|2022-07-01 09:07:20|520.52|518.12|520.42|518.02|520.52|518.12|520.32|517.92|0
1656666450000|2022-07-01 09:07:30|520.13|517.73|519.94|517.54|520.13|517.73|519.85|517.45|0
1656666460000|2022-07-01 09:07:40|520.32|517.92|520.42|518.02|520.42|518.02|520.23|517.83|0
1656666470000|2022-07-01 09:07:50|520.52|518.12|520.32|517.92|520.62|518.22|520.32|517.92|0
1656666480000|2022-07-01 09:08:00|520.52|518.12|520.9|518.5|520.9|518.5|520.52|518.12|0
1656666490000|2022-07-01 09:08:10|520.13|517.73|519.94|517.54|520.13|517.73|519.75|517.35|0
1656666500000|2022-07-01 09:08:20|519.85|517.45|519.94|517.54|519.94|517.54|519.85|517.45|0
1656666510000|2022-07-01 09:08:30|520.13|517.73|520.13|517.73|520.13|517.73|520.13|517.73|0
1656666520000|2022-07-01 09:08:40|519.94|517.54|519.94|517.54|519.94|517.54|519.94|517.54|0
1656666530000|2022-07-01 09:08:50|520.13|517.73|520.32|517.92|520.32|517.92|519.94|517.54|0
1656666540000|2022-07-01 09:09:00|520.42|518.02|520.71|518.31|520.71|518.31|520.42|518.02|0
1656666550000|2022-07-01 09:09:10|520.9|518.5|520.13|517.73|520.9|518.5|520.13|517.73|0
1656666560000|2022-07-01 09:09:20|520.32|517.92|519.75|517.35|520.32|517.92|519.75|517.35|0
1656666570000|2022-07-01 09:09:30|519.85|517.45|519.17|516.77|520.04|517.64|519.17|516.77|0
1656666580000|2022-07-01 09:09:40|519.36|516.96|519.75|517.35|519.94|517.54|519.36|516.96|0
1656666590000|2022-07-01 09:09:50|519.94|517.54|519.55|517.15|519.94|517.54|519.55|517.15|0
1656666600000|2022-07-01 09:10:00|519.75|517.35|519.94|517.54|519.94|517.54|519.46|517.06|0
1656666610000|2022-07-01 09:10:10|520.13|517.73|519.94|517.54|520.13|517.73|519.94|517.54|0
1656666620000|2022-07-01 09:10:20|519.75|517.35|520.13|517.73|520.13|517.73|519.75|517.35|0
1656666630000|2022-07-01 09:10:30|520.71|518.31|520.32|517.92|520.71|518.31|520.32|517.92|0
1656666640000|2022-07-01 09:10:40|520.52|518.12|520.52|518.12|520.52|518.12|520.32|517.92|0
1656666650000|2022-07-01 09:10:50|520.81|518.41|520.71|518.31|520.81|518.41|520.71|518.31|0
1656666660000|2022-07-01 09:11:00|520.62|518.22|521.48|519.08|521.48|519.08|520.62|518.22|0
1656666670000|2022-07-01 09:11:10|521.58|519.18|521.48|519.08|521.67|519.27|521.48|519.08|0
1656666680000|2022-07-01 09:11:20|521.77|519.37|521.86|519.46|521.96|519.56|521.77|519.37|0
1656666690000|2022-07-01 09:11:30|522.05|519.65|521.86|519.46|522.05|519.65|521.86|519.46|0
1656666700000|2022-07-01 09:11:40|522.05|519.65|522.05|519.65|522.05|519.65|521.86|519.46|0
1656666710000|2022-07-01 09:11:50|521.67|519.27|521.67|519.27|521.67|519.27|521.48|519.08|0
1656666720000|2022-07-01 09:12:00|521.86|519.46|521.67|519.27|521.96|519.56|521.67|519.27|0
1656666730000|2022-07-01 09:12:10|521.58|519.18|521.48|519.08|521.58|519.18|521.48|519.08|0
1656666740000|2022-07-01 09:12:20|521.28|518.88|521.63|519.23|522.22|519.82|521.28|518.88|0
1656666750000|2022-07-01 09:12:30|520.85|518.45|520.76|518.36|520.85|518.45|520.66|518.26|0
1656666760000|2022-07-01 09:12:40|520.85|518.45|521.24|518.84|521.24|518.84|520.76|518.36|0
1656666770000|2022-07-01 09:12:50|521.14|518.74|521.24|518.84|521.24|518.84|520.95|518.55|0
1656666780000|2022-07-01 09:13:00|520.85|518.45|520.85|518.45|521.14|518.74|520.85|518.45|0
1656666790000|2022-07-01 09:13:10|520.76|518.36|520.56|518.16|520.76|518.36|520.46|518.06|0
1656666800000|2022-07-01 09:13:20|520.46|518.06|520.18|517.78|520.46|518.06|520.18|517.78|0
1656666810000|2022-07-01 09:13:30|520.27|517.87|520.37|517.97|520.46|518.06|520.27|517.87|0
1656666820000|2022-07-01 09:13:40|520.46|518.06|520.46|518.06|520.46|518.06|520.46|518.06|0
1656666830000|2022-07-01 09:13:50|520.37|517.97|519.89|517.49|520.66|518.26|519.89|517.49|0
1656666840000|2022-07-01 09:14:00|519.99|517.59|519.69|517.29|520.08|517.68|519.69|517.29|0
1656666850000|2022-07-01 09:14:10|519.79|517.39|520.08|517.68|520.08|517.68|519.79|517.39|0
1656666860000|2022-07-01 09:14:20|519.99|517.59|519.89|517.49|519.99|517.59|519.69|517.29|0
1656666880000|2022-07-01 09:14:40|520.27|517.87|520.46|518.06|520.46|518.06|520.27|517.87|0
1656666890000|2022-07-01 09:14:50|520.56|518.16|520.08|517.68|520.56|518.16|520.08|517.68|0
1656666900000|2022-07-01 09:15:00|519.79|517.39|519.99|517.59|519.99|517.59|519.5|517.1|0
1656666910000|2022-07-01 09:15:10|519.79|517.39|519.88|517.48|519.88|517.48|519.79|517.39|0
1656666920000|2022-07-01 09:15:20|519.69|517.29|519.21|516.81|519.69|517.29|519.21|516.81|0
1656666930000|2022-07-01 09:15:30|518.92|516.52|519.02|516.62|519.02|516.62|518.92|516.52|0
1656666940000|2022-07-01 09:15:40|518.92|516.52|518.92|516.52|518.92|516.52|518.92|516.52|0
1656666950000|2022-07-01 09:15:50|518.73|516.33|519.11|516.71|519.11|516.71|518.54|516.14|0
1656666960000|2022-07-01 09:16:00|519.21|516.81|519.11|516.71|519.5|517.1|519.11|516.71|0
1656666970000|2022-07-01 09:16:10|519.31|516.91|518.92|516.52|519.31|516.91|518.92|516.52|0
1656666990000|2022-07-01 09:16:30|519.11|516.71|518.83|516.43|519.11|516.71|518.83|516.43|0
1656667000000|2022-07-01 09:16:40|519.11|516.71|518.73|516.33|519.11|516.71|518.73|516.33|0
1656667010000|2022-07-01 09:16:50|518.54|516.14|518.73|516.33|518.73|516.33|518.54|516.14|0
1656667020000|2022-07-01 09:17:00|518.83|516.43|518.73|516.33|518.92|516.52|518.73|516.33|0
1656667030000|2022-07-01 09:17:10|518.92|516.52|519.11|516.71|519.31|516.91|518.73|516.33|0
1656667040000|2022-07-01 09:17:20|519.31|516.91|519.31|516.91|519.31|516.91|519.31|516.91|0
1656667050000|2022-07-01 09:17:30|519.11|516.71|518.92|516.52|519.11|516.71|518.92|516.52|0
1656667060000|2022-07-01 09:17:40|519.02|516.62|519.5|517.1|519.5|517.1|519.02|516.62|0
1656667070000|2022-07-01 09:17:50|519.31|516.91|519.11|516.71|519.31|516.91|519.11|516.71|0
1656667080000|2022-07-01 09:18:00|519.31|516.91|519.31|516.91|519.41|517.01|519.31|516.91|0
1656667090000|2022-07-01 09:18:10|519.21|516.81|519.11|516.71|519.21|516.81|518.92|516.52|0
1656667100000|2022-07-01 09:18:20|519.02|516.62|518.73|516.33|519.02|516.62|518.73|516.33|0
1656667110000|2022-07-01 09:18:30|518.92|516.52|519.02|516.62|519.11|516.71|518.73|516.33|0
1656667120000|2022-07-01 09:18:40|518.92|516.52|518.92|516.52|519.02|516.62|518.92|516.52|0
1656667130000|2022-07-01 09:18:50|519.11|516.71|519.69|517.29|519.69|517.29|519.11|516.71|0
1656667140000|2022-07-01 09:19:00|519.6|517.2|519.6|517.2|519.6|517.2|519.6|517.2|0
1656667150000|2022-07-01 09:19:10|519.69|517.29|520.18|517.78|520.18|517.78|519.69|517.29|0
1656667160000|2022-07-01 09:19:20|519.88|517.48|519.88|517.48|519.88|517.48|519.88|517.48|0
1656667180000|2022-07-01 09:19:40|519.79|517.39|519.79|517.39|519.79|517.39|519.79|517.39|0
1656667190000|2022-07-01 09:19:50|519.5|517.1|519.69|517.29|519.69|517.29|519.5|517.1|0
1656667200000|2022-07-01 09:20:00|519.5|517.1|519.5|517.1|519.5|517.1|519.31|516.91|0
1656667210000|2022-07-01 09:20:10|519.6|517.2|519.69|517.29|519.69|517.29|519.6|517.2|0
1656667220000|2022-07-01 09:20:20|519.79|517.39|519.5|517.1|519.88|517.48|519.5|517.1|0
1656667230000|2022-07-01 09:20:30|520.08|517.68|520.08|517.68|520.08|517.68|519.98|517.58|0
1656667240000|2022-07-01 09:20:40|519.88|517.48|519.98|517.58|520.08|517.68|519.88|517.48|0
1656667250000|2022-07-01 09:20:50|519.88|517.48|520.08|517.68|520.08|517.68|519.88|517.48|0
1656667260000|2022-07-01 09:21:00|519.88|517.48|520.08|517.68|520.08|517.68|519.88|517.48|0
1656667270000|2022-07-01 09:21:10|520.27|517.87|520.46|518.06|520.46|518.06|520.08|517.68|0
1656667280000|2022-07-01 09:21:20|520.18|517.78|520.27|517.87|520.27|517.87|520.18|517.78|0
1656667290000|2022-07-01 09:21:30|520.18|517.78|519.98|517.58|520.18|517.78|519.98|517.58|0
1656667300000|2022-07-01 09:21:40|519.88|517.48|519.3|516.9|519.88|517.48|519.3|516.9|0
1656667310000|2022-07-01 09:21:50|519.5|517.1|519.21|516.81|519.5|517.1|519.21|516.81|0
1656667320000|2022-07-01 09:22:00|519.11|516.71|519.3|516.9|519.3|516.9|519.11|516.71|0
1656667330000|2022-07-01 09:22:10|519.5|517.1|519.79|517.39|519.79|517.39|519.4|517|0
1656667340000|2022-07-01 09:22:20|519.88|517.48|519.88|517.48|519.88|517.48|519.88|517.48|0
1656667350000|2022-07-01 09:22:30|519.69|517.29|519.3|516.9|519.69|517.29|519.3|516.9|0
1656667370000|2022-07-01 09:22:50|519.5|517.1|519.5|517.1|519.5|517.1|519.5|517.1|0
1656667380000|2022-07-01 09:23:00|519.69|517.29|519.6|517.2|519.69|517.29|519.6|517.2|0
1656667390000|2022-07-01 09:23:10|519.11|516.71|518.73|516.33|519.11|516.71|518.73|516.33|0
1656667400000|2022-07-01 09:23:20|518.63|516.23|518.63|516.23|518.92|516.52|518.63|516.23|0
1656667410000|2022-07-01 09:23:30|518.73|516.33|519.21|516.81|519.21|516.81|518.73|516.33|0
1656667420000|2022-07-01 09:23:40|519.11|516.71|517.96|515.56|519.11|516.71|517.96|515.56|0
1656667430000|2022-07-01 09:23:50|518.06|515.66|518.06|515.66|518.15|515.75|518.06|515.66|0
1656667440000|2022-07-01 09:24:00|518.25|515.85|518.25|515.85|518.34|515.94|518.15|515.75|0
1656667450000|2022-07-01 09:24:10|518.15|515.75|518.53|516.13|518.53|516.13|517.96|515.56|0
1656667460000|2022-07-01 09:24:20|518.92|516.52|519.02|516.62|519.02|516.62|518.92|516.52|0
1656667470000|2022-07-01 09:24:30|518.92|516.52|518.83|516.43|518.92|516.52|518.83|516.43|0
1656667480000|2022-07-01 09:24:40|518.92|516.52|519.02|516.62|519.02|516.62|518.83|516.43|0
1656667490000|2022-07-01 09:24:50|518.92|516.52|518.53|516.13|518.92|516.52|518.53|516.13|0
1656667500000|2022-07-01 09:25:00|518.73|516.33|518.63|516.23|519.11|516.71|518.63|516.23|0
1656667510000|2022-07-01 09:25:10|518.53|516.13|518.34|515.94|518.53|516.13|518.34|515.94|0
1656667520000|2022-07-01 09:25:20|518.15|515.75|518.15|515.75|518.15|515.75|518.15|515.75|0
1656667530000|2022-07-01 09:25:30|518.34|515.94|519.11|516.71|519.11|516.71|518.34|515.94|0
1656667540000|2022-07-01 09:25:40|518.92|516.52|518.92|516.52|519.21|516.81|518.73|516.33|0
1656667550000|2022-07-01 09:25:50|518.83|516.43|519.4|517|519.4|517|518.83|516.43|0
1656667560000|2022-07-01 09:26:00|519.5|517.1|519.79|517.39|519.79|517.39|519.5|517.1|0
1656667570000|2022-07-01 09:26:10|519.88|517.48|519.69|517.29|519.88|517.48|519.69|517.29|0
1656667580000|2022-07-01 09:26:20|519.6|517.2|519.69|517.29|519.69|517.29|519.6|517.2|0
1656667590000|2022-07-01 09:26:30|519.5|517.1|520.07|517.67|520.17|517.77|519.5|517.1|0
1656667600000|2022-07-01 09:26:40|520.17|517.77|520.17|517.77|520.27|517.87|520.07|517.67|0
1656667610000|2022-07-01 09:26:50|520.27|517.87|520.07|517.67|520.27|517.87|520.07|517.67|0
1656667620000|2022-07-01 09:27:00|520.46|518.06|520.46|518.06|520.46|518.06|520.46|518.06|0
1656667630000|2022-07-01 09:27:10|520.65|518.25|520.85|518.45|520.85|518.45|520.65|518.25|0
1656667640000|2022-07-01 09:27:20|520.65|518.25|520.85|518.45|520.85|518.45|520.65|518.25|0
1656667650000|2022-07-01 09:27:30|520.65|518.25|521.23|518.83|521.23|518.83|520.65|518.25|0
1656667660000|2022-07-01 09:27:40|521.42|519.02|521.04|518.64|521.42|519.02|521.04|518.64|0
1656667670000|2022-07-01 09:27:50|520.85|518.45|520.85|518.45|520.85|518.45|520.85|518.45|0
1656667680000|2022-07-01 09:28:00|520.75|518.35|520.46|518.06|520.75|518.35|520.46|518.06|0
1656667690000|2022-07-01 09:28:10|520.17|517.77|520.46|518.06|520.46|518.06|520.17|517.77|0
1656667700000|2022-07-01 09:28:20|520.37|517.97|520.75|518.35|520.75|518.35|520.37|517.97|0
1656667710000|2022-07-01 09:28:30|520.84|518.44|521.04|518.64|521.04|518.64|520.65|518.25|0
1656667720000|2022-07-01 09:28:40|521.14|518.74|521.04|518.64|521.23|518.83|521.04|518.64|0
1656667730000|2022-07-01 09:28:50|521.23|518.83|521.42|519.02|521.42|519.02|521.23|518.83|0
1656667740000|2022-07-01 09:29:00|521.33|518.93|521.42|519.02|521.62|519.22|521.33|518.93|0
1656667750000|2022-07-01 09:29:10|521.33|518.93|521.04|518.64|521.33|518.93|521.04|518.64|0
1656667760000|2022-07-01 09:29:20|520.94|518.54|521.04|518.64|521.04|518.64|520.94|518.54|0
1656667770000|2022-07-01 09:29:30|520.94|518.54|521.14|518.74|521.14|518.74|520.84|518.44|0
1656667780000|2022-07-01 09:29:40|521.33|518.93|521.42|519.02|521.62|519.22|521.33|518.93|0
1656667790000|2022-07-01 09:29:50|521.62|519.22|521.42|519.02|521.62|519.22|521.42|519.02|0
1656667800000|2022-07-01 09:30:00|521.62|519.22|521.33|518.93|521.62|519.22|521.23|518.83|0
1656667810000|2022-07-01 09:30:10|521.42|519.02|521.14|518.74|521.42|519.02|521.14|518.74|0
1656667820000|2022-07-01 09:30:20|521.04|518.64|521.04|518.64|521.04|518.64|520.65|518.25|0
1656667830000|2022-07-01 09:30:30|521.14|518.74|521.62|519.22|521.62|519.22|521.14|518.74|0
1656667840000|2022-07-01 09:30:40|521.33|518.93|520.65|518.25|521.33|518.93|520.65|518.25|0
1656667850000|2022-07-01 09:30:50|520.75|518.35|520.37|517.97|520.75|518.35|520.37|517.97|0
1656667860000|2022-07-01 09:31:00|520.46|518.06|520.56|518.16|520.56|518.16|520.46|518.06|0
1656667870000|2022-07-01 09:31:10|520.46|518.06|520.84|518.44|520.84|518.44|520.46|518.06|0
1656667880000|2022-07-01 09:31:20|520.75|518.35|520.65|518.25|520.75|518.35|520.65|518.25|0
1656667890000|2022-07-01 09:31:30|520.75|518.35|521.04|518.64|521.04|518.64|520.75|518.35|0
1656667900000|2022-07-01 09:31:40|521.23|518.83|520.94|518.54|521.23|518.83|520.94|518.54|0
1656667910000|2022-07-01 09:31:50|521.04|518.64|520.94|518.54|521.04|518.64|520.94|518.54|0
1656667920000|2022-07-01 09:32:00|521.04|518.64|520.56|518.16|521.04|518.64|520.56|518.16|0
1656667930000|2022-07-01 09:32:10|520.84|518.44|520.84|518.44|520.84|518.44|520.84|518.44|0
1656667940000|2022-07-01 09:32:20|520.75|518.35|520.65|518.25|520.75|518.35|520.65|518.25|0
1656667950000|2022-07-01 09:32:30|520.46|518.06|520.26|517.86|520.46|518.06|520.26|517.86|0
1656667960000|2022-07-01 09:32:40|519.69|517.29|519.69|517.29|519.69|517.29|519.69|517.29|0
1656667970000|2022-07-01 09:32:50|519.49|517.09|519.49|517.09|519.49|517.09|519.49|517.09|0
1656667980000|2022-07-01 09:33:00|519.3|516.9|519.88|517.48|519.88|517.48|519.3|516.9|0
1656667990000|2022-07-01 09:33:10|520.07|517.67|520.07|517.67|520.07|517.67|519.88|517.48|0
1656668000000|2022-07-01 09:33:20|520.26|517.86|520.46|518.06|520.65|518.25|520.26|517.86|0
1656668010000|2022-07-01 09:33:30|520.56|518.16|520.46|518.06|520.56|518.16|520.26|517.86|0
1656668020000|2022-07-01 09:33:40|520.26|517.86|520.07|517.67|520.36|517.96|520.07|517.67|0
1656668030000|2022-07-01 09:33:50|520.26|517.86|520.07|517.67|520.26|517.86|520.07|517.67|0
1656668040000|2022-07-01 09:34:00|520.75|518.35|520.56|518.16|520.75|518.35|520.56|518.16|0
1656668050000|2022-07-01 09:34:10|520.65|518.25|521.23|518.83|521.23|518.83|520.65|518.25|0
1656668060000|2022-07-01 09:34:20|521.04|518.64|521.04|518.64|521.23|518.83|521.04|518.64|0
1656668070000|2022-07-01 09:34:30|520.84|518.44|520.84|518.44|520.84|518.44|520.84|518.44|0
1656668080000|2022-07-01 09:34:40|521.14|518.74|521.04|518.64|521.14|518.74|521.04|518.64|0
1656668090000|2022-07-01 09:34:50|520.94|518.54|520.94|518.54|521.04|518.64|520.94|518.54|0
1656668100000|2022-07-01 09:35:00|520.65|518.25|521.04|518.64|521.04|518.64|520.65|518.25|0
1656668110000|2022-07-01 09:35:10|520.94|518.54|520.94|518.54|520.94|518.54|520.94|518.54|0
1656668120000|2022-07-01 09:35:20|520.46|518.06|520.07|517.67|520.46|518.06|520.07|517.67|0
1656668130000|2022-07-01 09:35:30|520.26|517.86|520.26|517.86|520.36|517.96|520.26|517.86|0
1656668140000|2022-07-01 09:35:40|520.36|517.96|520.26|517.86|520.36|517.96|520.26|517.86|0
1656668150000|2022-07-01 09:35:50|520.07|517.67|520.26|517.86|520.36|517.96|520.07|517.67|0
1656668160000|2022-07-01 09:36:00|520.17|517.77|520.07|517.67|520.26|517.86|520.07|517.67|0
1656668170000|2022-07-01 09:36:10|520.56|518.16|520.46|518.06|520.65|518.25|520.46|518.06|0
1656668180000|2022-07-01 09:36:20|520.36|517.96|520.46|518.06|520.46|518.06|520.36|517.96|0
1656668190000|2022-07-01 09:36:30|520.65|518.25|520.26|517.86|520.65|518.25|520.26|517.86|0
1656668200000|2022-07-01 09:36:40|520.17|517.77|520.46|518.06|520.46|518.06|520.17|517.77|0
1656668210000|2022-07-01 09:36:50|520.65|518.25|520.65|518.25|520.65|518.25|520.65|518.25|0
1656668220000|2022-07-01 09:37:00|520.84|518.44|520.65|518.25|520.84|518.44|520.65|518.25|0
1656668230000|2022-07-01 09:37:10|520.36|517.96|520.07|517.67|520.36|517.96|520.07|517.67|0
1656668240000|2022-07-01 09:37:20|519.68|517.28|518.91|516.51|519.68|517.28|518.91|516.51|0
1656668250000|2022-07-01 09:37:30|519.01|516.61|519.3|516.9|519.3|516.9|519.01|516.61|0
1656668260000|2022-07-01 09:37:40|519.4|517|519.3|516.9|519.4|517|519.3|516.9|0
1656668270000|2022-07-01 09:37:50|518.91|516.51|519.21|516.81|519.21|516.81|518.91|516.51|0
1656668280000|2022-07-01 09:38:00|519.3|516.9|519.88|517.48|519.88|517.48|519.3|516.9|0
1656668290000|2022-07-01 09:38:10|519.49|517.09|519.49|517.09|519.49|517.09|519.4|517|0
1656668300000|2022-07-01 09:38:20|519.68|517.28|519.88|517.48|519.88|517.48|519.68|517.28|0
1656668310000|2022-07-01 09:38:30|519.68|517.28|519.59|517.19|519.68|517.28|519.59|517.19|0
1656668320000|2022-07-01 09:38:40|519.68|517.28|519.88|517.48|519.88|517.48|519.68|517.28|0
1656668330000|2022-07-01 09:38:50|519.98|517.58|520.07|517.67|520.07|517.67|519.88|517.48|0
1656668340000|2022-07-01 09:39:00|520.26|517.86|520.17|517.77|520.26|517.86|520.17|517.77|0
1656668350000|2022-07-01 09:39:10|519.68|517.28|519.68|517.28|519.78|517.38|519.68|517.28|0
1656668360000|2022-07-01 09:39:20|519.78|517.38|520.07|517.67|520.07|517.67|519.78|517.38|0
1656668370000|2022-07-01 09:39:30|520.26|517.86|520.65|518.25|520.65|518.25|520.26|517.86|0
1656668380000|2022-07-01 09:39:40|520.84|518.44|521.03|518.63|521.03|518.63|520.84|518.44|0
1656668390000|2022-07-01 09:39:50|520.84|518.44|521.33|518.93|521.33|518.93|520.84|518.44|0
1656668400000|2022-07-01 09:40:00|521.23|518.83|521.23|518.83|521.23|518.83|521.03|518.63|0
1656668410000|2022-07-01 09:40:10|521.33|518.93|521.33|518.93|521.42|519.02|521.23|518.83|0
1656668420000|2022-07-01 09:40:20|521.42|519.02|522|519.6|522|519.6|521.42|519.02|0
1656668430000|2022-07-01 09:40:30|521.91|519.51|522.29|519.89|522.29|519.89|521.91|519.51|0
1656668440000|2022-07-01 09:40:40|522.39|519.99|522.19|519.79|522.39|519.99|522.19|519.79|0
1656668450000|2022-07-01 09:40:50|522|519.6|521.91|519.51|522|519.6|521.91|519.51|0
1656668460000|2022-07-01 09:41:00|521.81|519.41|521.81|519.41|521.91|519.51|521.81|519.41|0
1656668470000|2022-07-01 09:41:10|522.19|519.79|521.61|519.21|522.19|519.79|521.61|519.21|0
1656668480000|2022-07-01 09:41:20|521.42|519.02|521.23|518.83|521.52|519.12|521.23|518.83|0
1656668490000|2022-07-01 09:41:30|521.42|519.02|521.61|519.21|521.61|519.21|521.23|518.83|0
1656668500000|2022-07-01 09:41:40|521.52|519.12|521.81|519.41|521.81|519.41|521.52|519.12|0
1656668510000|2022-07-01 09:41:50|521.61|519.21|521.61|519.21|521.61|519.21|521.52|519.12|0
1656668520000|2022-07-01 09:42:00|521.42|519.02|521.03|518.63|521.52|519.12|521.03|518.63|0
1656668530000|2022-07-01 09:42:10|520.84|518.44|520.84|518.44|521.03|518.63|520.84|518.44|0
1656668540000|2022-07-01 09:42:20|521.03|518.63|521.13|518.73|521.23|518.83|521.03|518.63|0
1656668550000|2022-07-01 09:42:30|521.03|518.63|521.13|518.73|521.23|518.83|521.03|518.63|0
1656668560000|2022-07-01 09:42:40|521.03|518.63|521.03|518.63|521.23|518.83|521.03|518.63|0
1656668570000|2022-07-01 09:42:50|521.13|518.73|521.42|519.02|521.42|519.02|521.13|518.73|0
1656668580000|2022-07-01 09:43:00|521.61|519.21|521.61|519.21|521.81|519.41|521.61|519.21|0
1656668590000|2022-07-01 09:43:10|521.91|519.51|522|519.6|522|519.6|521.81|519.41|0
1656668600000|2022-07-01 09:43:20|521.61|519.21|521.81|519.41|521.81|519.41|521.61|519.21|0
1656668610000|2022-07-01 09:43:30|522|519.6|522|519.6|522|519.6|521.91|519.51|0
1656668620000|2022-07-01 09:43:40|522.19|519.79|522.38|519.98|522.38|519.98|522.1|519.7|0
1656668630000|2022-07-01 09:43:50|522.49|520.09|522.68|520.28|522.68|520.28|522.49|520.09|0
1656668640000|2022-07-01 09:44:00|522.77|520.37|522.72|520.32|522.77|520.37|522.72|520.32|0
1656668650000|2022-07-01 09:44:10|522.53|520.13|522.91|520.51|522.91|520.51|522.53|520.13|0
1656668660000|2022-07-01 09:44:20|523.02|520.62|522.44|520.04|523.02|520.62|522.44|520.04|0
1656668670000|2022-07-01 09:44:30|522.72|520.32|522.72|520.32|522.91|520.51|522.72|520.32|0
1656668680000|2022-07-01 09:44:40|522.53|520.13|522.53|520.13|522.63|520.23|522.53|520.13|0
1656668690000|2022-07-01 09:44:50|522.33|519.93|522.14|519.74|522.33|519.93|522.05|519.65|0
1656668700000|2022-07-01 09:45:00|522.53|520.13|522.53|520.13|522.63|520.23|522.33|519.93|0
1656668710000|2022-07-01 09:45:10|522.63|520.23|522.91|520.51|522.91|520.51|522.53|520.13|0
1656668720000|2022-07-01 09:45:20|522.72|520.32|522.72|520.32|522.91|520.51|522.72|520.32|0
1656668730000|2022-07-01 09:45:30|522.33|519.93|522.53|520.13|522.53|520.13|522.33|519.93|0
1656668740000|2022-07-01 09:45:40|522.14|519.74|522.05|519.65|522.14|519.74|521.95|519.55|0
1656668750000|2022-07-01 09:45:50|521.95|519.55|521.86|519.46|521.95|519.55|521.86|519.46|0
1656668760000|2022-07-01 09:46:00|521.95|519.55|522.14|519.74|522.14|519.74|521.95|519.55|0
1656668770000|2022-07-01 09:46:10|522.33|519.93|522.14|519.74|522.33|519.93|522.14|519.74|0
1656668780000|2022-07-01 09:46:20|521.95|519.55|522.53|520.13|522.53|520.13|521.95|519.55|0
1656668790000|2022-07-01 09:46:30|522.43|520.03|521.95|519.55|522.43|520.03|521.95|519.55|0
1656668800000|2022-07-01 09:46:40|521.56|519.16|521.37|518.97|521.56|519.16|521.37|518.97|0
1656668830000|2022-07-01 09:47:10|521.17|518.77|520.98|518.58|521.17|518.77|520.98|518.58|0
1656668840000|2022-07-01 09:47:20|520.79|518.39|520.79|518.39|520.98|518.58|520.79|518.39|0
1656668850000|2022-07-01 09:47:30|520.6|518.2|520.5|518.1|520.6|518.2|520.4|518|0
1656668860000|2022-07-01 09:47:40|520.6|518.2|520.5|518.1|520.6|518.2|520.5|518.1|0
1656668870000|2022-07-01 09:47:50|520.4|518|520.6|518.2|520.6|518.2|520.4|518|0
1656668880000|2022-07-01 09:48:00|520.79|518.39|520.5|518.1|520.79|518.39|520.5|518.1|0
1656668890000|2022-07-01 09:48:10|520.6|518.2|520.7|518.3|520.79|518.39|520.6|518.2|0
1656668900000|2022-07-01 09:48:20|520.6|518.2|520.6|518.2|520.7|518.3|520.6|518.2|0
1656668910000|2022-07-01 09:48:30|520.21|517.81|520.4|518|520.4|518|520.02|517.62|0
1656668920000|2022-07-01 09:48:40|520.12|517.72|520.21|517.81|520.21|517.81|520.12|517.72|0
1656668930000|2022-07-01 09:48:50|520.12|517.72|519.63|517.23|520.12|517.72|519.63|517.23|0
1656668940000|2022-07-01 09:49:00|518.86|516.46|518.48|516.08|518.86|516.46|518.48|516.08|0
1656668950000|2022-07-01 09:49:10|518.67|516.27|518.48|516.08|518.67|516.27|518.48|516.08|0
1656668960000|2022-07-01 09:49:20|518.28|515.88|518.09|515.69|518.28|515.88|518.09|515.69|0
1656668970000|2022-07-01 09:49:30|517.9|515.5|517.9|515.5|518.09|515.69|517.9|515.5|0
1656668980000|2022-07-01 09:49:40|518.28|515.88|517.9|515.5|518.28|515.88|517.9|515.5|0
1656668990000|2022-07-01 09:49:50|517.71|515.31|517.13|514.73|517.71|515.31|517.13|514.73|0
1656669000000|2022-07-01 09:50:00|516.94|514.54|517.32|514.92|517.32|514.92|516.94|514.54|0
1656669010000|2022-07-01 09:50:10|517.23|514.83|517.13|514.73|517.23|514.83|517.13|514.73|0
1656669020000|2022-07-01 09:50:20|517.23|514.83|516.55|514.15|517.23|514.83|516.55|514.15|0
1656669030000|2022-07-01 09:50:30|516.94|514.54|516.74|514.34|516.94|514.54|516.74|514.34|0
1656669040000|2022-07-01 09:50:40|516.94|514.54|516.84|514.44|516.94|514.54|516.74|514.34|0
1656669050000|2022-07-01 09:50:50|517.13|514.73|517.13|514.73|517.13|514.73|517.04|514.64|0
1656669060000|2022-07-01 09:51:00|517.23|514.83|517.13|514.73|517.23|514.83|517.13|514.73|0
1656669070000|2022-07-01 09:51:10|517.23|514.83|517.13|514.73|517.32|514.92|517.13|514.73|0
1656669080000|2022-07-01 09:51:20|516.94|514.54|517.13|514.73|517.13|514.73|516.94|514.54|0
1656669090000|2022-07-01 09:51:30|517.23|514.83|517.13|514.73|517.23|514.83|516.94|514.54|0
1656669100000|2022-07-01 09:51:40|517.04|514.64|517.04|514.64|517.04|514.64|517.04|514.64|0
1656669110000|2022-07-01 09:51:50|516.94|514.54|516.93|514.53|517.04|514.64|516.93|514.53|0
1656669120000|2022-07-01 09:52:00|517.13|514.73|516.93|514.53|517.13|514.73|516.93|514.53|0
1656669130000|2022-07-01 09:52:10|516.74|514.34|517.13|514.73|517.13|514.73|516.74|514.34|0
1656669140000|2022-07-01 09:52:20|517.23|514.83|517.13|514.73|517.23|514.83|517.13|514.73|0
1656669150000|2022-07-01 09:52:30|517.32|514.92|517.13|514.73|517.32|514.92|517.03|514.63|0
1656669160000|2022-07-01 09:52:40|517.32|514.92|517.32|514.92|517.32|514.92|517.13|514.73|0
1656669170000|2022-07-01 09:52:50|517.23|514.83|517.13|514.73|517.23|514.83|517.13|514.73|0
1656669180000|2022-07-01 09:53:00|517.32|514.92|517.51|515.11|517.51|515.11|517.32|514.92|0
1656669190000|2022-07-01 09:53:10|517.7|515.3|517.51|515.11|517.7|515.3|517.51|515.11|0
1656669200000|2022-07-01 09:53:20|517.32|514.92|517.51|515.11|517.51|515.11|517.32|514.92|0
1656669210000|2022-07-01 09:53:30|517.7|515.3|517.7|515.3|517.9|515.5|517.7|515.3|0
1656669220000|2022-07-01 09:53:40|517.51|515.11|517.51|515.11|517.7|515.3|517.51|515.11|0
1656669230000|2022-07-01 09:53:50|517.32|514.92|516.36|513.96|517.32|514.92|516.36|513.96|0
1656669240000|2022-07-01 09:54:00|516.17|513.77|516.07|513.67|516.17|513.77|515.97|513.57|0
1656669250000|2022-07-01 09:54:10|516.17|513.77|515.78|513.38|516.17|513.77|515.78|513.38|0
1656669270000|2022-07-01 09:54:30|515.97|513.57|515.78|513.38|515.97|513.57|515.78|513.38|0
1656669280000|2022-07-01 09:54:40|515.59|513.19|515.97|513.57|515.97|513.57|515.5|513.1|0
1656669290000|2022-07-01 09:54:50|515.78|513.38|515.88|513.48|515.88|513.48|515.78|513.38|0
1656669300000|2022-07-01 09:55:00|515.97|513.57|515.69|513.29|515.97|513.57|515.59|513.19|0
1656669310000|2022-07-01 09:55:10|515.88|513.48|515.88|513.48|515.88|513.48|515.78|513.38|0
1656669320000|2022-07-01 09:55:20|515.97|513.57|515.97|513.57|515.97|513.57|515.88|513.48|0
1656669330000|2022-07-01 09:55:30|515.88|513.48|515.78|513.38|515.97|513.57|515.78|513.38|0
1656669340000|2022-07-01 09:55:40|515.88|513.48|516.07|513.67|516.07|513.67|515.88|513.48|0
1656669350000|2022-07-01 09:55:50|516.16|513.76|515.88|513.48|516.16|513.76|515.78|513.38|0
1656669360000|2022-07-01 09:56:00|516.36|513.96|516.36|513.96|516.74|514.34|516.36|513.96|0
1656669370000|2022-07-01 09:56:10|516.46|514.06|516.93|514.53|516.93|514.53|516.46|514.06|0
1656669380000|2022-07-01 09:56:20|516.74|514.34|516.74|514.34|516.84|514.44|516.74|514.34|0
1656669390000|2022-07-01 09:56:30|516.93|514.53|516.93|514.53|517.03|514.63|516.93|514.53|0
1656669400000|2022-07-01 09:56:40|517.13|514.73|516.74|514.34|517.23|514.83|516.74|514.34|0
1656669410000|2022-07-01 09:56:50|516.36|513.96|516.36|513.96|516.46|514.06|516.36|513.96|0
1656669420000|2022-07-01 09:57:00|516.46|514.06|516.46|514.06|516.46|514.06|516.46|514.06|0
1656669430000|2022-07-01 09:57:10|516.36|513.96|516.26|513.86|516.36|513.96|516.26|513.86|0
1656669440000|2022-07-01 09:57:20|516.36|513.96|516.46|514.06|516.46|514.06|516.36|513.96|0
1656669450000|2022-07-01 09:57:30|516.74|514.34|516.65|514.25|516.93|514.53|516.65|514.25|0
1656669460000|2022-07-01 09:57:40|516.55|514.15|516.65|514.25|516.74|514.34|516.55|514.15|0
1656669470000|2022-07-01 09:57:50|516.74|514.34|516.55|514.15|516.74|514.34|516.55|514.15|0
1656669480000|2022-07-01 09:58:00|516.74|514.34|516.55|514.15|516.74|514.34|516.55|514.15|0
1656669490000|2022-07-01 09:58:10|516.36|513.96|516.93|514.53|516.93|514.53|516.36|513.96|0
1656669500000|2022-07-01 09:58:20|516.74|514.34|516.74|514.34|516.74|514.34|516.55|514.15|0
1656669510000|2022-07-01 09:58:30|516.84|514.44|516.84|514.44|516.84|514.44|516.84|514.44|0
1656669520000|2022-07-01 09:58:40|516.65|514.25|516.74|514.34|516.74|514.34|516.65|514.25|0
1656669530000|2022-07-01 09:58:50|516.65|514.25|516.65|514.25|516.74|514.34|516.65|514.25|0
1656669540000|2022-07-01 09:59:00|516.74|514.34|516.84|514.44|516.93|514.53|516.74|514.34|0
1656669550000|2022-07-01 09:59:10|516.93|514.53|516.74|514.34|516.93|514.53|516.74|514.34|0
1656669560000|2022-07-01 09:59:20|516.65|514.25|516.46|514.06|516.65|514.25|516.46|514.06|0
1656669570000|2022-07-01 09:59:30|516.74|514.34|516.36|513.96|516.74|514.34|516.16|513.76|0
1656669580000|2022-07-01 09:59:40|515.88|513.48|515.97|513.57|515.97|513.57|515.88|513.48|0
1656669590000|2022-07-01 09:59:50|516.16|513.76|515.97|513.57|516.26|513.86|515.97|513.57|0
1656669600000|2022-07-01 10:00:00|516.16|513.76|515.2|512.8|516.16|513.76|515.11|512.71|0
1656669610000|2022-07-01 10:00:10|515.59|513.19|515.5|513.1|515.59|513.19|515.4|513|0
1656669620000|2022-07-01 10:00:20|515.78|513.38|515.78|513.38|515.97|513.57|515.78|513.38|0
1656669630000|2022-07-01 10:00:30|515.88|513.48|515.78|513.38|515.88|513.48|515.78|513.38|0
1656669640000|2022-07-01 10:00:40|515.69|513.29|515.78|513.38|515.78|513.38|515.69|513.29|0
1656669650000|2022-07-01 10:00:50|515.97|513.57|515.78|513.38|515.97|513.57|515.78|513.38|0
1656669660000|2022-07-01 10:01:00|515.97|513.57|516.16|513.76|516.16|513.76|515.97|513.57|0
1656669670000|2022-07-01 10:01:10|516.55|514.15|516.46|514.06|516.55|514.15|516.46|514.06|0
1656669680000|2022-07-01 10:01:20|516.36|513.96|516.46|514.06|516.55|514.15|516.36|513.96|0
1656669690000|2022-07-01 10:01:30|516.55|514.15|516.55|514.15|516.55|514.15|516.55|514.15|0
1656669700000|2022-07-01 10:01:40|516.36|513.96|516.26|513.86|516.36|513.96|516.16|513.76|0
1656669710000|2022-07-01 10:01:50|516.46|514.06|516.74|514.34|516.74|514.34|516.46|514.06|0
1656669720000|2022-07-01 10:02:00|517.12|514.72|517.03|514.63|517.12|514.72|516.93|514.53|0
1656669730000|2022-07-01 10:02:10|517.12|514.72|517.32|514.92|517.32|514.92|516.93|514.53|0
1656669740000|2022-07-01 10:02:20|517.22|514.82|517.51|515.11|517.51|515.11|517.22|514.82|0
1656669750000|2022-07-01 10:02:30|517.61|515.21|517.7|515.3|517.7|515.3|517.51|515.11|0
1656669760000|2022-07-01 10:02:40|517.61|515.21|517.89|515.49|517.89|515.49|517.61|515.21|0
1656669780000|2022-07-01 10:03:00|518.09|515.69|517.99|515.59|518.09|515.69|517.99|515.59|0
1656669790000|2022-07-01 10:03:10|518.09|515.69|518.09|515.69|518.09|515.69|518.09|515.69|0
1656669800000|2022-07-01 10:03:20|517.99|515.59|517.99|515.59|517.99|515.59|517.99|515.59|0
1656669810000|2022-07-01 10:03:30|517.89|515.49|518.09|515.69|518.09|515.69|517.89|515.49|0
1656669820000|2022-07-01 10:03:40|518.38|515.98|518.28|515.88|518.47|516.07|518.28|515.88|0
1656669830000|2022-07-01 10:03:50|518.38|515.98|518.28|515.88|518.38|515.98|518.28|515.88|0
1656669840000|2022-07-01 10:04:00|518.47|516.07|518.38|515.98|518.47|516.07|518.38|515.98|0
1656669850000|2022-07-01 10:04:10|518.47|516.07|518.86|516.46|518.86|516.46|518.47|516.07|0
1656669860000|2022-07-01 10:04:20|518.96|516.56|518.86|516.46|519.05|516.65|518.86|516.46|0
1656669870000|2022-07-01 10:04:30|518.96|516.56|518.86|516.46|518.96|516.56|518.86|516.46|0
1656669880000|2022-07-01 10:04:40|519.05|516.65|519.05|516.65|519.05|516.65|519.05|516.65|0
1656669890000|2022-07-01 10:04:50|519.24|516.84|519.24|516.84|519.24|516.84|519.24|516.84|0
1656669900000|2022-07-01 10:05:00|519.15|516.75|519.15|516.75|519.15|516.75|519.15|516.75|0
1656669910000|2022-07-01 10:05:10|519.05|516.65|518.85|516.45|519.05|516.65|518.85|516.45|0
1656669920000|2022-07-01 10:05:20|519.05|516.65|519.05|516.65|519.05|516.65|519.05|516.65|0
1656669930000|2022-07-01 10:05:30|518.96|516.56|518.85|516.45|518.96|516.56|518.66|516.26|0
1656669940000|2022-07-01 10:05:40|519.05|516.65|519.43|517.03|519.43|517.03|519.05|516.65|0
1656669950000|2022-07-01 10:05:50|519.63|517.23|519.63|517.23|519.63|517.23|519.63|517.23|0
1656669960000|2022-07-01 10:06:00|519.73|517.33|519.63|517.23|519.73|517.33|519.53|517.13|0
1656669970000|2022-07-01 10:06:10|519.43|517.03|519.24|516.84|519.43|517.03|519.24|516.84|0
1656669980000|2022-07-01 10:06:20|519.43|517.03|519.43|517.03|519.43|517.03|519.34|516.94|0
1656669990000|2022-07-01 10:06:30|519.53|517.13|519.05|516.65|519.53|517.13|519.05|516.65|0
1656670000000|2022-07-01 10:06:40|519.24|516.84|519.05|516.65|519.24|516.84|519.05|516.65|0
1656670020000|2022-07-01 10:07:00|519.24|516.84|519.24|516.84|519.24|516.84|519.05|516.65|0
1656670030000|2022-07-01 10:07:10|519.43|517.03|519.82|517.42|519.82|517.42|519.43|517.03|0
1656670040000|2022-07-01 10:07:20|520.01|517.61|520.01|517.61|520.01|517.61|520.01|517.61|0
1656670050000|2022-07-01 10:07:30|520.4|518|520.4|518|520.4|518|520.2|517.8|0
1656670080000|2022-07-01 10:08:00|520.59|518.19|520.59|518.19|520.59|518.19|520.59|518.19|0
1656670090000|2022-07-01 10:08:10|520.4|518|520.59|518.19|520.59|518.19|520.4|518|0
1656670100000|2022-07-01 10:08:20|520.98|518.58|521.36|518.96|521.36|518.96|520.98|518.58|0
1656670110000|2022-07-01 10:08:30|521.17|518.77|521.08|518.68|521.17|518.77|521.08|518.68|0
1656670120000|2022-07-01 10:08:40|521.17|518.77|521.17|518.77|521.17|518.77|520.97|518.57|0
1656670130000|2022-07-01 10:08:50|521.36|518.96|520.97|518.57|521.36|518.96|520.97|518.57|0
1656670140000|2022-07-01 10:09:00|521.08|518.68|520.97|518.57|521.17|518.77|520.97|518.57|0
1656670150000|2022-07-01 10:09:10|520.78|518.38|520.59|518.19|520.78|518.38|520.59|518.19|0
1656670160000|2022-07-01 10:09:20|520.69|518.29|521.17|518.77|521.17|518.77|520.69|518.29|0
1656670170000|2022-07-01 10:09:30|520.88|518.48|520.97|518.57|520.97|518.57|520.88|518.48|0
1656670180000|2022-07-01 10:09:40|521.17|518.77|521.17|518.77|521.17|518.77|520.97|518.57|0
1656670190000|2022-07-01 10:09:50|521.07|518.67|521.17|518.77|521.17|518.77|521.07|518.67|0
1656670200000|2022-07-01 10:10:00|521.07|518.67|521.17|518.77|521.17|518.77|521.07|518.67|0
1656670230000|2022-07-01 10:10:30|521.27|518.87|521.27|518.87|521.27|518.87|521.27|518.87|0
1656670240000|2022-07-01 10:10:40|521.36|518.96|521.36|518.96|521.55|519.15|521.36|518.96|0
1656670250000|2022-07-01 10:10:50|521.17|518.77|521.36|518.96|521.36|518.96|521.17|518.77|0
1656670260000|2022-07-01 10:11:00|521.55|519.15|521.94|519.54|521.94|519.54|521.55|519.15|0
1656670270000|2022-07-01 10:11:10|522.13|519.73|521.94|519.54|522.13|519.73|521.85|519.45|0
1656670280000|2022-07-01 10:11:20|521.75|519.35|521.75|519.35|521.94|519.54|521.75|519.35|0
1656670290000|2022-07-01 10:11:30|521.85|519.45|521.65|519.25|521.85|519.45|521.65|519.25|0
1656670300000|2022-07-01 10:11:40|521.55|519.15|521.36|518.96|521.55|519.15|521.36|518.96|0
1656670310000|2022-07-01 10:11:50|521.55|519.15|521.55|519.15|521.55|519.15|521.55|519.15|0
1656670320000|2022-07-01 10:12:00|521.36|518.96|521.17|518.77|521.36|518.96|521.17|518.77|0
1656670340000|2022-07-01 10:12:20|521.55|519.15|521.55|519.15|521.55|519.15|521.55|519.15|0
1656670350000|2022-07-01 10:12:30|521.17|518.77|521.17|518.77|521.17|518.77|521.17|518.77|0
1656670360000|2022-07-01 10:12:40|521.36|518.96|521.36|518.96|521.36|518.96|521.36|518.96|0
1656670370000|2022-07-01 10:12:50|521.55|519.15|521.55|519.15|521.55|519.15|521.36|518.96|0
1656670380000|2022-07-01 10:13:00|521.07|518.67|520.97|518.57|521.07|518.67|520.97|518.57|0
1656670390000|2022-07-01 10:13:10|520.78|518.38|520.59|518.19|520.78|518.38|520.59|518.19|0
1656670400000|2022-07-01 10:13:20|520.39|517.99|520.2|517.8|520.39|517.99|520.2|517.8|0
1656670410000|2022-07-01 10:13:30|520.01|517.61|520.3|517.9|520.3|517.9|520.01|517.61|0
1656670420000|2022-07-01 10:13:40|520.39|517.99|520.78|518.38|520.78|518.38|520.3|517.9|0
1656670450000|2022-07-01 10:14:10|520.59|518.19|520.69|518.29|520.78|518.38|520.59|518.19|0
1656670460000|2022-07-01 10:14:20|520.78|518.38|520.78|518.38|520.78|518.38|520.78|518.38|0
1656670470000|2022-07-01 10:14:30|520.01|517.61|520.01|517.61|520.01|517.61|520.01|517.61|0
1656670500000|2022-07-01 10:15:00|519.82|517.42|519.43|517.03|519.82|517.42|519.34|516.94|0
1656670520000|2022-07-01 10:15:20|519.24|516.84|519.24|516.84|519.43|517.03|519.24|516.84|0
1656670530000|2022-07-01 10:15:30|519.34|516.94|519.24|516.84|519.43|517.03|519.24|516.84|0
1656670550000|2022-07-01 10:15:50|519.04|516.64|519.14|516.74|519.24|516.84|519.04|516.64|0
1656670560000|2022-07-01 10:16:00|519.04|516.64|518.08|515.68|519.04|516.64|518.08|515.68|0
1656670570000|2022-07-01 10:16:10|517.89|515.49|518.08|515.68|518.08|515.68|517.7|515.3|0
1656670580000|2022-07-01 10:16:20|518.27|515.87|517.99|515.59|518.27|515.87|517.99|515.59|0
1656670590000|2022-07-01 10:16:30|517.7|515.3|517.31|514.91|517.7|515.3|517.31|514.91|0
1656670600000|2022-07-01 10:16:40|517.7|515.3|517.7|515.3|517.7|515.3|517.7|515.3|0
1656670610000|2022-07-01 10:16:50|517.89|515.49|517.7|515.3|517.89|515.49|517.7|515.3|0
1656670620000|2022-07-01 10:17:00|517.5|515.1|517.5|515.1|517.5|515.1|517.5|515.1|0
1656670630000|2022-07-01 10:17:10|517.7|515.3|517.7|515.3|517.89|515.49|517.7|515.3|0
1656670640000|2022-07-01 10:17:20|517.6|515.2|517.31|514.91|517.6|515.2|517.31|514.91|0
1656670650000|2022-07-01 10:17:30|517.22|514.82|516.93|514.53|517.22|514.82|516.93|514.53|0
1656670660000|2022-07-01 10:17:40|517.12|514.72|517.31|514.91|517.31|514.91|517.12|514.72|0
1656670670000|2022-07-01 10:17:50|517.41|515.01|517.22|514.82|517.5|515.1|517.22|514.82|0
1656670680000|2022-07-01 10:18:00|517.03|514.63|516.73|514.33|517.12|514.72|516.73|514.33|0
1656670690000|2022-07-01 10:18:10|516.83|514.43|517.12|514.72|517.12|514.72|516.83|514.43|0
1656670700000|2022-07-01 10:18:20|517.31|514.91|517.22|514.82|517.31|514.91|517.12|514.72|0
1656670710000|2022-07-01 10:18:30|517.31|514.91|517.12|514.72|517.31|514.91|517.12|514.72|0
1656670720000|2022-07-01 10:18:40|517.22|514.82|517.12|514.72|517.22|514.82|517.12|514.72|0
1656670730000|2022-07-01 10:18:50|517.22|514.82|517.12|514.72|517.22|514.82|517.12|514.72|0
1656670740000|2022-07-01 10:19:00|516.93|514.53|516.93|514.53|516.93|514.53|516.93|514.53|0
1656670750000|2022-07-01 10:19:10|516.83|514.43|516.83|514.43|516.83|514.43|516.83|514.43|0
1656670760000|2022-07-01 10:19:20|516.73|514.33|516.54|514.14|516.73|514.33|516.54|514.14|0
1656670770000|2022-07-01 10:19:30|516.35|513.95|516.54|514.14|516.54|514.14|516.35|513.95|0
1656670780000|2022-07-01 10:19:40|516.45|514.05|516.73|514.33|516.73|514.33|516.45|514.05|0
1656670790000|2022-07-01 10:19:50|516.93|514.53|516.93|514.53|516.93|514.53|516.93|514.53|0
1656670800000|2022-07-01 10:20:00|516.54|514.14|516.45|514.05|516.73|514.33|516.45|514.05|0
1656670810000|2022-07-01 10:20:10|516.35|513.95|516.16|513.76|516.35|513.95|516.16|513.76|0
1656670820000|2022-07-01 10:20:20|516.35|513.95|516.26|513.86|516.35|513.95|516.26|513.86|0
1656670830000|2022-07-01 10:20:30|516.35|513.95|516.35|513.95|516.54|514.14|516.35|513.95|0
1656670840000|2022-07-01 10:20:40|516.54|514.14|516.73|514.33|516.73|514.33|516.54|514.14|0
1656670850000|2022-07-01 10:20:50|516.64|514.24|516.64|514.24|516.73|514.33|516.64|514.24|0
1656670860000|2022-07-01 10:21:00|516.73|514.33|517.03|514.63|517.22|514.82|516.73|514.33|0
1656670870000|2022-07-01 10:21:10|517.22|514.82|517.12|514.72|517.22|514.82|517.12|514.72|0
1656670880000|2022-07-01 10:21:20|517.03|514.63|516.93|514.53|517.12|514.72|516.93|514.53|0
1656670890000|2022-07-01 10:21:30|517.12|514.72|517.12|514.72|517.31|514.91|517.12|514.72|0
1656670900000|2022-07-01 10:21:40|516.64|514.24|516.73|514.33|516.73|514.33|516.64|514.24|0
1656670910000|2022-07-01 10:21:50|516.64|514.24|516.64|514.24|516.73|514.33|516.54|514.14|0
1656670920000|2022-07-01 10:22:00|516.73|514.33|516.54|514.14|516.73|514.33|516.54|514.14|0
1656670930000|2022-07-01 10:22:10|516.45|514.05|516.35|513.95|516.45|514.05|516.35|513.95|0
1656670940000|2022-07-01 10:22:20|516.16|513.76|515.96|513.56|516.16|513.76|515.96|513.56|0
1656670950000|2022-07-01 10:22:30|516.16|513.76|516.16|513.76|516.16|513.76|516.16|513.76|0
1656670960000|2022-07-01 10:22:40|515.96|513.56|515.96|513.56|515.96|513.56|515.96|513.56|0
1656670970000|2022-07-01 10:22:50|515.77|513.37|515.96|513.56|515.96|513.56|515.77|513.37|0
1656670980000|2022-07-01 10:23:00|515.77|513.37|515.96|513.56|515.96|513.56|515.77|513.37|0
1656670990000|2022-07-01 10:23:10|516.16|513.76|516.54|514.14|516.54|514.14|516.16|513.76|0
1656671000000|2022-07-01 10:23:20|516.45|514.05|515.96|513.56|516.45|514.05|515.96|513.56|0
1656671010000|2022-07-01 10:23:30|515.77|513.37|515.77|513.37|515.77|513.37|515.77|513.37|0
1656671020000|2022-07-01 10:23:40|515.58|513.18|515.39|512.99|515.58|513.18|515.39|512.99|0
1656671030000|2022-07-01 10:23:50|515.2|512.8|515|512.6|515.2|512.8|515|512.6|0
1656671040000|2022-07-01 10:24:00|515.1|512.7|515.2|512.8|515.2|512.8|515|512.6|0
1656671050000|2022-07-01 10:24:10|515.39|512.99|515.77|513.37|515.77|513.37|515.39|512.99|0
1656671060000|2022-07-01 10:24:20|515.96|513.56|515.58|513.18|515.96|513.56|515.58|513.18|0
1656671070000|2022-07-01 10:24:30|515.39|512.99|515.58|513.18|515.58|513.18|515.39|512.99|0
1656671080000|2022-07-01 10:24:40|515.68|513.28|515.77|513.37|515.77|513.37|515.68|513.28|0
1656671090000|2022-07-01 10:24:50|515.58|513.18|515.58|513.18|515.58|513.18|515.39|512.99|0
1656671110000|2022-07-01 10:25:10|515.39|512.99|515.39|512.99|515.39|512.99|515.29|512.89|0
1656671120000|2022-07-01 10:25:20|515.58|513.18|515.87|513.47|515.87|513.47|515.58|513.18|0
1656671130000|2022-07-01 10:25:30|515.96|513.56|515.96|513.56|515.96|513.56|515.96|513.56|0
1656671140000|2022-07-01 10:25:40|516.16|513.76|516.15|513.75|516.16|513.76|516.15|513.75|0
1656671150000|2022-07-01 10:25:50|516.35|513.95|516.73|514.33|516.73|514.33|516.35|513.95|0
1656671160000|2022-07-01 10:26:00|516.54|514.14|516.45|514.05|516.54|514.14|516.45|514.05|0
1656671170000|2022-07-01 10:26:10|516.35|513.95|516.73|514.33|516.73|514.33|516.35|513.95|0
1656671190000|2022-07-01 10:26:30|516.92|514.52|517.12|514.72|517.12|514.72|516.92|514.52|0
1656671200000|2022-07-01 10:26:40|517.02|514.62|516.64|514.24|517.02|514.62|516.64|514.24|0
1656671210000|2022-07-01 10:26:50|516.73|514.33|516.83|514.43|516.92|514.52|516.73|514.33|0
1656671220000|2022-07-01 10:27:00|516.73|514.33|516.54|514.14|516.73|514.33|516.45|514.05|0
1656671230000|2022-07-01 10:27:10|516.73|514.33|516.92|514.52|517.12|514.72|516.73|514.33|0
1656671240000|2022-07-01 10:27:20|517.31|514.91|517.12|514.72|517.31|514.91|517.12|514.72|0
1656671250000|2022-07-01 10:27:30|517.31|514.91|517.5|515.1|517.5|515.1|517.31|514.91|0
1656671260000|2022-07-01 10:27:40|517.6|515.2|517.41|515.01|517.6|515.2|517.41|515.01|0
1656671270000|2022-07-01 10:27:50|517.5|515.1|517.41|515.01|517.5|515.1|517.41|515.01|0
1656671280000|2022-07-01 10:28:00|517.31|514.91|517.31|514.91|517.31|514.91|517.12|514.72|0
1656671290000|2022-07-01 10:28:10|517.5|515.1|517.5|515.1|517.5|515.1|517.5|515.1|0
1656671300000|2022-07-01 10:28:20|517.69|515.29|518.08|515.68|518.08|515.68|517.69|515.29|0
1656671310000|2022-07-01 10:28:30|518.27|515.87|518.56|516.16|518.56|516.16|518.27|515.87|0
1656671320000|2022-07-01 10:28:40|518.46|516.06|518.37|515.97|518.56|516.16|518.27|515.87|0
1656671330000|2022-07-01 10:28:50|518.08|515.68|518.37|515.97|518.37|515.97|518.08|515.68|0
1656671340000|2022-07-01 10:29:00|518.46|516.06|518.56|516.16|518.56|516.16|518.46|516.06|0
1656671350000|2022-07-01 10:29:10|518.65|516.25|518.56|516.16|518.65|516.25|518.56|516.16|0
1656671360000|2022-07-01 10:29:20|518.65|516.25|518.75|516.35|518.75|516.35|518.65|516.25|0
1656671370000|2022-07-01 10:29:30|518.85|516.45|518.95|516.55|518.95|516.55|518.85|516.45|0
1656671380000|2022-07-01 10:29:40|519.04|516.64|518.95|516.55|519.04|516.64|518.95|516.55|0
1656671390000|2022-07-01 10:29:50|518.85|516.45|519.23|516.83|519.23|516.83|518.85|516.45|0
1656671400000|2022-07-01 10:30:00|519.04|516.64|518.46|516.06|519.04|516.64|518.27|515.87|0
1656671410000|2022-07-01 10:30:10|518.27|515.87|518.65|516.25|518.65|516.25|518.27|515.87|0
1656671420000|2022-07-01 10:30:20|518.56|516.16|518.56|516.16|518.65|516.25|518.56|516.16|0
1656671430000|2022-07-01 10:30:30|518.37|515.97|518.65|516.25|518.65|516.25|518.37|515.97|0
1656671440000|2022-07-01 10:30:40|518.85|516.45|518.85|516.45|518.85|516.45|518.85|516.45|0
1656671450000|2022-07-01 10:30:50|518.95|516.55|518.85|516.45|518.95|516.55|518.85|516.45|0
1656671460000|2022-07-01 10:31:00|518.95|516.55|519.42|517.02|519.42|517.02|518.95|516.55|0
1656671470000|2022-07-01 10:31:10|519.23|516.83|519.04|516.64|519.33|516.93|519.04|516.64|0
1656671480000|2022-07-01 10:31:20|519.23|516.83|519.14|516.74|519.23|516.83|519.04|516.64|0
1656671490000|2022-07-01 10:31:30|519.23|516.83|519.42|517.02|519.42|517.02|519.23|516.83|0
1656671500000|2022-07-01 10:31:40|519.33|516.93|519.42|517.02|519.42|517.02|519.33|516.93|0
1656671510000|2022-07-01 10:31:50|519.52|517.12|519.81|517.41|519.81|517.41|519.52|517.12|0
1656671520000|2022-07-01 10:32:00|519.62|517.22|519.23|516.83|519.72|517.32|519.23|516.83|0
1656671530000|2022-07-01 10:32:10|519.33|516.93|519.23|516.83|519.62|517.22|519.23|516.83|0
1656671540000|2022-07-01 10:32:20|519.04|516.64|518.75|516.35|519.04|516.64|518.75|516.35|0
1656671550000|2022-07-01 10:32:30|519.04|516.64|519.14|516.74|519.14|516.74|518.95|516.55|0
1656671560000|2022-07-01 10:32:40|519.04|516.64|519.23|516.83|519.23|516.83|518.95|516.55|0
1656671570000|2022-07-01 10:32:50|519.14|516.74|519.23|516.83|519.23|516.83|519.14|516.74|0
1656671580000|2022-07-01 10:33:00|519.42|517.02|519.42|517.02|519.42|517.02|519.23|516.83|0
1656671590000|2022-07-01 10:33:10|519.81|517.41|519.81|517.41|519.81|517.41|519.81|517.41|0
1656671600000|2022-07-01 10:33:20|520.3|517.9|520.1|517.7|520.3|517.9|520.1|517.7|0
1656671610000|2022-07-01 10:33:30|520.19|517.79|520.19|517.79|520.19|517.79|520|517.6|0
1656671620000|2022-07-01 10:33:40|520.3|517.9|519.62|517.22|520.3|517.9|519.62|517.22|0
1656671630000|2022-07-01 10:33:50|519.72|517.32|520.19|517.79|520.19|517.79|519.72|517.32|0
1656671640000|2022-07-01 10:34:00|520.1|517.7|519.81|517.41|520.1|517.7|519.81|517.41|0
1656671650000|2022-07-01 10:34:10|519.72|517.32|519.91|517.51|520|517.6|519.72|517.32|0
1656671660000|2022-07-01 10:34:20|519.72|517.32|519.81|517.41|519.81|517.41|519.72|517.32|0
1656671670000|2022-07-01 10:34:30|519.91|517.51|520|517.6|520|517.6|519.91|517.51|0
1656671680000|2022-07-01 10:34:40|520.1|517.7|520.39|517.99|520.39|517.99|520.1|517.7|0
1656671690000|2022-07-01 10:34:50|520.58|518.18|520.58|518.18|520.58|518.18|520.58|518.18|0
1656671700000|2022-07-01 10:35:00|520.49|518.09|520.39|517.99|520.49|518.09|520.39|517.99|0
1656671710000|2022-07-01 10:35:10|520.29|517.89|520.39|517.99|520.39|517.99|520.29|517.89|0
1656671730000|2022-07-01 10:35:30|520.19|517.79|520.49|518.09|520.49|518.09|520.19|517.79|0
1656671740000|2022-07-01 10:35:40|520.39|517.99|520|517.6|520.39|517.99|520|517.6|0
1656671750000|2022-07-01 10:35:50|520.19|517.79|520.19|517.79|520.19|517.79|520.19|517.79|0
1656671760000|2022-07-01 10:36:00|520.1|517.7|519.81|517.41|520.19|517.79|519.81|517.41|0
1656671770000|2022-07-01 10:36:10|520.1|517.7|520.19|517.79|520.19|517.79|520.1|517.7|0
1656671780000|2022-07-01 10:36:20|520.39|517.99|520.87|518.47|520.97|518.57|520.39|517.99|0
1656671790000|2022-07-01 10:36:30|520.97|518.57|520.97|518.57|520.97|518.57|520.97|518.57|0
1656671800000|2022-07-01 10:36:40|520.87|518.47|520.87|518.47|520.87|518.47|520.87|518.47|0
1656671810000|2022-07-01 10:36:50|520.97|518.57|521.35|518.95|521.35|518.95|520.97|518.57|0
1656671820000|2022-07-01 10:37:00|521.54|519.14|521.65|519.25|521.93|519.53|521.54|519.14|0
1656671830000|2022-07-01 10:37:10|521.74|519.34|521.74|519.34|521.74|519.34|521.74|519.34|0
1656671850000|2022-07-01 10:37:30|521.93|519.53|521.93|519.53|521.93|519.53|521.93|519.53|0
1656671860000|2022-07-01 10:37:40|521.84|519.44|521.74|519.34|521.84|519.44|521.74|519.34|0
1656671870000|2022-07-01 10:37:50|521.64|519.24|521.74|519.34|521.93|519.53|521.64|519.24|0
1656671880000|2022-07-01 10:38:00|521.64|519.24|521.64|519.24|521.64|519.24|521.64|519.24|0
1656671890000|2022-07-01 10:38:10|521.74|519.34|521.93|519.53|521.93|519.53|521.74|519.34|0
1656671900000|2022-07-01 10:38:20|522.12|519.72|521.93|519.53|522.12|519.72|521.93|519.53|0
1656671910000|2022-07-01 10:38:30|521.84|519.44|521.45|519.05|521.84|519.44|521.35|518.95|0
1656671920000|2022-07-01 10:38:40|521.35|518.95|521.35|518.95|521.35|518.95|521.16|518.76|0
1656671930000|2022-07-01 10:38:50|521.54|519.14|521.93|519.53|521.93|519.53|521.45|519.05|0
1656671940000|2022-07-01 10:39:00|521.64|519.24|521.74|519.34|521.74|519.34|521.64|519.24|0
1656671950000|2022-07-01 10:39:10|521.93|519.53|521.84|519.44|521.93|519.53|521.84|519.44|0
1656671960000|2022-07-01 10:39:20|521.93|519.53|521.74|519.34|521.93|519.53|521.54|519.14|0
1656671970000|2022-07-01 10:39:30|521.84|519.44|521.93|519.53|521.93|519.53|521.74|519.34|0
1656671980000|2022-07-01 10:39:40|522.12|519.72|522.12|519.72|522.12|519.72|522.12|519.72|0
1656671990000|2022-07-01 10:39:50|522.32|519.92|522.51|520.11|522.51|520.11|522.22|519.82|0
1656672000000|2022-07-01 10:40:00|522.42|520.02|522.7|520.3|522.7|520.3|522.42|520.02|0
1656672010000|2022-07-01 10:40:10|522.8|520.4|522.7|520.3|522.8|520.4|522.7|520.3|0
1656672020000|2022-07-01 10:40:20|522.9|520.5|523.67|521.27|523.67|521.27|522.9|520.5|0
1656672030000|2022-07-01 10:40:30|523.48|521.08|523.28|520.88|523.48|521.08|523.28|520.88|0
1656672040000|2022-07-01 10:40:40|523.67|521.27|523.58|521.18|523.86|521.46|523.58|521.18|0
1656672050000|2022-07-01 10:40:50|523.48|521.08|523.67|521.27|523.67|521.27|523.48|521.08|0
1656672060000|2022-07-01 10:41:00|523.48|521.08|523.28|520.88|523.48|521.08|523.28|520.88|0
1656672070000|2022-07-01 10:41:10|523.48|521.08|523.58|521.18|523.58|521.18|523.48|521.08|0
1656672080000|2022-07-01 10:41:20|523.48|521.08|522.9|520.5|523.48|521.08|522.9|520.5|0
1656672090000|2022-07-01 10:41:30|522.8|520.4|522.32|519.92|522.8|520.4|522.32|519.92|0
1656672100000|2022-07-01 10:41:40|522.42|520.02|522.51|520.11|522.51|520.11|522.42|520.02|0
1656672110000|2022-07-01 10:41:50|522.7|520.3|522.7|520.3|522.7|520.3|522.51|520.11|0
1656672120000|2022-07-01 10:42:00|522.9|520.5|523.09|520.69|523.09|520.69|522.9|520.5|0
1656672130000|2022-07-01 10:42:10|523.28|520.88|523.28|520.88|523.28|520.88|523.19|520.79|0
1656672140000|2022-07-01 10:42:20|523.09|520.69|523.09|520.69|523.09|520.69|523.09|520.69|0
1656672150000|2022-07-01 10:42:30|523|520.6|523|520.6|523|520.6|522.9|520.5|0
1656672160000|2022-07-01 10:42:40|522.9|520.5|522.9|520.5|523.09|520.69|522.9|520.5|0
1656672170000|2022-07-01 10:42:50|523|520.6|523.09|520.69|523.09|520.69|523|520.6|0
1656672180000|2022-07-01 10:43:00|522.9|520.5|522.51|520.11|522.9|520.5|522.51|520.11|0
1656672190000|2022-07-01 10:43:10|522.7|520.3|523.09|520.69|523.09|520.69|522.61|520.21|0
1656672200000|2022-07-01 10:43:20|522.9|520.5|523.09|520.69|523.09|520.69|522.9|520.5|0
1656672210000|2022-07-01 10:43:30|522.9|520.5|523.09|520.69|523.09|520.69|522.9|520.5|0
1656672220000|2022-07-01 10:43:40|522.9|520.5|522.9|520.5|522.9|520.5|522.9|520.5|0
1656672230000|2022-07-01 10:43:50|523|520.6|523|520.6|523.09|520.69|523|520.6|0
1656672240000|2022-07-01 10:44:00|522.7|520.3|524.25|521.85|524.25|521.85|522.7|520.3|0
1656672250000|2022-07-01 10:44:10|524.06|521.66|523.67|521.27|524.06|521.66|523.67|521.27|0
1656672260000|2022-07-01 10:44:20|523.86|521.46|523.48|521.08|523.86|521.46|523.48|521.08|0
1656672270000|2022-07-01 10:44:30|523.58|521.18|523.67|521.27|523.67|521.27|523.58|521.18|0
1656672280000|2022-07-01 10:44:40|523.58|521.18|524.06|521.66|524.06|521.66|523.58|521.18|0
1656672290000|2022-07-01 10:44:50|524.25|521.85|524.25|521.85|524.35|521.95|524.25|521.85|0
1656672300000|2022-07-01 10:45:00|524.44|522.04|523.58|521.18|524.44|522.04|523.48|521.08|0
1656672310000|2022-07-01 10:45:10|523.48|521.08|524.06|521.66|524.06|521.66|523.38|520.98|0
1656672330000|2022-07-01 10:45:30|524.44|522.04|524.25|521.85|524.44|522.04|524.06|521.66|0
1656672340000|2022-07-01 10:45:40|524.06|521.66|524.06|521.66|524.06|521.66|523.86|521.46|0
1656672350000|2022-07-01 10:45:50|523.86|521.46|523.77|521.37|523.86|521.46|523.77|521.37|0
1656672360000|2022-07-01 10:46:00|523.86|521.46|524.44|522.04|524.44|522.04|523.86|521.46|0
1656672370000|2022-07-01 10:46:10|524.25|521.85|524.25|521.85|524.44|522.04|524.25|521.85|0
1656672380000|2022-07-01 10:46:20|524.44|522.04|524.54|522.14|524.54|522.14|524.25|521.85|0
1656672390000|2022-07-01 10:46:30|524.44|522.04|524.83|522.43|524.83|522.43|524.44|522.04|0
1656672400000|2022-07-01 10:46:40|524.93|522.53|525.02|522.62|525.02|522.62|524.93|522.53|0
1656672410000|2022-07-01 10:46:50|525.22|522.82|525.22|522.82|525.22|522.82|525.22|522.82|0
1656672420000|2022-07-01 10:47:00|525.32|522.92|525.32|522.92|525.41|523.01|525.32|522.92|0
1656672430000|2022-07-01 10:47:10|525.41|523.01|525.51|523.11|525.51|523.11|525.32|522.92|0
1656672440000|2022-07-01 10:47:20|525.41|523.01|525.22|522.82|525.41|523.01|525.22|522.82|0
1656672450000|2022-07-01 10:47:30|525.02|522.62|525.02|522.62|525.02|522.62|524.93|522.53|0
1656672460000|2022-07-01 10:47:40|525.22|522.82|525.22|522.82|525.22|522.82|525.22|522.82|0
1656672470000|2022-07-01 10:47:50|525.6|523.2|525.22|522.82|525.6|523.2|525.22|522.82|0
1656672480000|2022-07-01 10:48:00|525.12|522.72|524.93|522.53|525.12|522.72|524.93|522.53|0
1656672490000|2022-07-01 10:48:10|526.19|523.79|526.19|523.79|526.38|523.98|526.19|523.79|0
1656672520000|2022-07-01 10:48:40|526.38|523.98|525.8|523.4|526.38|523.98|525.8|523.4|0
1656672540000|2022-07-01 10:49:00|525.6|523.2|525.02|522.62|525.6|523.2|525.02|522.62|0
1656672550000|2022-07-01 10:49:10|524.83|522.43|525.02|522.62|525.02|522.62|524.83|522.43|0
1656672560000|2022-07-01 10:49:20|524.64|522.24|525.36|522.96|525.36|522.96|524.64|522.24|0
1656672570000|2022-07-01 10:49:30|525.16|522.76|524.88|522.48|525.16|522.76|524.88|522.48|0
1656672580000|2022-07-01 10:49:40|524.58|522.18|524.78|522.38|524.78|522.38|524.58|522.18|0
1656672590000|2022-07-01 10:49:50|524.97|522.57|524.88|522.48|524.97|522.57|524.88|522.48|0
1656672600000|2022-07-01 10:50:00|524.78|522.38|524.88|522.48|524.97|522.57|524.78|522.38|0
1656672610000|2022-07-01 10:50:10|524.78|522.38|524.78|522.38|524.78|522.38|524.58|522.18|0
1656672620000|2022-07-01 10:50:20|524.58|522.18|524.78|522.38|524.78|522.38|524.58|522.18|0
1656672630000|2022-07-01 10:50:30|524.88|522.48|524.39|521.99|524.88|522.48|524.39|521.99|0
1656672640000|2022-07-01 10:50:40|524.3|521.9|524.3|521.9|524.39|521.99|524.3|521.9|0
1656672650000|2022-07-01 10:50:50|524.39|521.99|524.19|521.79|524.39|521.99|524.19|521.79|0
1656672660000|2022-07-01 10:51:00|524.58|522.18|524.58|522.18|524.58|522.18|524.58|522.18|0
1656672670000|2022-07-01 10:51:10|524.39|521.99|524.39|521.99|524.58|522.18|524.39|521.99|0
1656672680000|2022-07-01 10:51:20|524.49|522.09|524.49|522.09|524.49|522.09|524.49|522.09|0
1656672690000|2022-07-01 10:51:30|524.58|522.18|524.49|522.09|524.58|522.18|524.39|521.99|0
1656672700000|2022-07-01 10:51:40|524.39|521.99|524.58|522.18|524.78|522.38|524.19|521.79|0
1656672710000|2022-07-01 10:51:50|524.97|522.57|524.88|522.48|524.97|522.57|524.88|522.48|0
1656672720000|2022-07-01 10:52:00|524.97|522.57|524.97|522.57|525.07|522.67|524.97|522.57|0
1656672730000|2022-07-01 10:52:10|524.78|522.38|524.58|522.18|524.78|522.38|524.58|522.18|0
1656672750000|2022-07-01 10:52:30|524.49|522.09|524.58|522.18|524.58|522.18|524.49|522.09|0
1656672760000|2022-07-01 10:52:40|524.78|522.38|524.78|522.38|524.97|522.57|524.78|522.38|0
1656672770000|2022-07-01 10:52:50|524.68|522.28|525.16|522.76|525.16|522.76|524.68|522.28|0
1656672780000|2022-07-01 10:53:00|525.07|522.67|524.97|522.57|525.07|522.67|524.97|522.57|0
1656672790000|2022-07-01 10:53:10|524.88|522.48|524.88|522.48|525.16|522.76|524.88|522.48|0
1656672800000|2022-07-01 10:53:20|524.97|522.57|524.88|522.48|524.97|522.57|524.88|522.48|0
1656672810000|2022-07-01 10:53:30|524.97|522.57|525.16|522.76|525.16|522.76|524.97|522.57|0
1656672820000|2022-07-01 10:53:40|525.36|522.96|525.85|523.45|525.94|523.54|525.36|522.96|0
1656672830000|2022-07-01 10:53:50|525.94|523.54|526.23|523.83|526.23|523.83|525.94|523.54|0
1656672840000|2022-07-01 10:54:00|526.33|523.93|525.94|523.54|526.43|524.03|525.94|523.54|0
1656672850000|2022-07-01 10:54:10|525.74|523.34|525.94|523.54|526.13|523.73|525.74|523.34|0
1656672860000|2022-07-01 10:54:20|525.74|523.34|525.94|523.54|525.94|523.54|525.74|523.34|0
1656672870000|2022-07-01 10:54:30|526.13|523.73|526.13|523.73|526.13|523.73|526.13|523.73|0
1656672880000|2022-07-01 10:54:40|525.94|523.54|525.74|523.34|525.94|523.54|525.74|523.34|0
1656672890000|2022-07-01 10:54:50|525.94|523.54|526.13|523.73|526.23|523.83|525.94|523.54|0
1656672900000|2022-07-01 10:55:00|526.33|523.93|526.43|524.03|526.43|524.03|526.33|523.93|0
1656672910000|2022-07-01 10:55:10|526.52|524.12|526.52|524.12|526.52|524.12|526.33|523.93|0
1656672920000|2022-07-01 10:55:20|526.33|523.93|526.43|524.03|526.52|524.12|526.33|523.93|0
1656672930000|2022-07-01 10:55:30|525.74|523.34|525.94|523.54|525.94|523.54|525.74|523.34|0
1656672940000|2022-07-01 10:55:40|525.74|523.34|525.74|523.34|525.74|523.34|525.74|523.34|0
1656672950000|2022-07-01 10:55:50|526.13|523.73|526.33|523.93|526.33|523.93|526.13|523.73|0
1656672960000|2022-07-01 10:56:00|526.13|523.73|525.94|523.54|526.13|523.73|525.94|523.54|0
1656672970000|2022-07-01 10:56:10|526.13|523.73|526.52|524.12|526.71|524.31|526.13|523.73|0
1656672980000|2022-07-01 10:56:20|526.33|523.93|526.62|524.22|526.62|524.22|526.33|523.93|0
1656672990000|2022-07-01 10:56:30|526.71|524.31|527.1|524.7|527.1|524.7|526.71|524.31|0
1656673010000|2022-07-01 10:56:50|527.3|524.9|525.94|523.54|527.3|524.9|525.94|523.54|0
1656673020000|2022-07-01 10:57:00|525.74|523.34|525.36|522.96|525.74|523.34|525.36|522.96|0
1656673030000|2022-07-01 10:57:10|525.16|522.76|524.68|522.28|525.16|522.76|524.68|522.28|0
1656673040000|2022-07-01 10:57:20|524.58|522.18|524.49|522.09|524.58|522.18|524.49|522.09|0
1656673050000|2022-07-01 10:57:30|524.58|522.18|524.68|522.28|524.68|522.28|524.58|522.18|0
1656673060000|2022-07-01 10:57:40|524.77|522.37|524.39|521.99|524.77|522.37|524.39|521.99|0
1656673070000|2022-07-01 10:57:50|524.87|522.47|524.97|522.57|524.97|522.57|524.87|522.47|0
1656673080000|2022-07-01 10:58:00|524.87|522.47|524.97|522.57|524.97|522.57|524.87|522.47|0
1656673090000|2022-07-01 10:58:10|525.07|522.67|525.55|523.15|525.55|523.15|525.07|522.67|0
1656673100000|2022-07-01 10:58:20|525.74|523.34|525.94|523.54|526.33|523.93|525.74|523.34|0
1656673110000|2022-07-01 10:58:30|526.13|523.73|525.65|523.25|526.13|523.73|525.65|523.25|0
1656673120000|2022-07-01 10:58:40|525.94|523.54|526.71|524.31|526.91|524.51|525.94|523.54|0
1656673130000|2022-07-01 10:58:50|526.52|524.12|526.52|524.12|526.62|524.22|526.52|524.12|0
1656673140000|2022-07-01 10:59:00|526.33|523.93|525.94|523.54|526.43|524.03|525.94|523.54|0
1656673150000|2022-07-01 10:59:10|526.13|523.73|526.52|524.12|526.52|524.12|526.13|523.73|0
1656673160000|2022-07-01 10:59:20|526.71|524.31|526.91|524.51|526.91|524.51|526.62|524.22|0
1656673170000|2022-07-01 10:59:30|526.62|524.22|527.3|524.9|527.3|524.9|526.62|524.22|0
1656673180000|2022-07-01 10:59:40|527.49|525.09|527.88|525.48|527.88|525.48|527.1|524.7|0
1656673190000|2022-07-01 10:59:50|527.68|525.28|526.32|523.92|527.88|525.48|526.32|523.92|0
1656673200000|2022-07-01 11:00:00|526.04|523.64|526.13|523.73|526.13|523.73|526.04|523.64|0
1656673210000|2022-07-01 11:00:10|525.55|523.15|525.55|523.15|525.65|523.25|525.55|523.15|0
1656673220000|2022-07-01 11:00:20|525.46|523.06|524.97|522.57|525.46|523.06|524.97|522.57|0
1656673240000|2022-07-01 11:00:40|524.77|522.37|524.68|522.28|524.77|522.37|524.68|522.28|0
1656673250000|2022-07-01 11:00:50|524.77|522.37|524.97|522.57|524.97|522.57|524.77|522.37|0
1656673260000|2022-07-01 11:01:00|524.87|522.47|524.97|522.57|525.16|522.76|524.87|522.47|0
1656673270000|2022-07-01 11:01:10|525.16|522.76|524.97|522.57|525.16|522.76|524.97|522.57|0
1656673280000|2022-07-01 11:01:20|525.35|522.95|525.35|522.95|525.35|522.95|525.35|522.95|0
1656673290000|2022-07-01 11:01:30|525.16|522.76|524.97|522.57|525.16|522.76|524.97|522.57|0
1656673300000|2022-07-01 11:01:40|525.16|522.76|524.97|522.57|525.16|522.76|524.77|522.37|0
1656673310000|2022-07-01 11:01:50|524.77|522.37|524.77|522.37|524.77|522.37|524.77|522.37|0
1656673320000|2022-07-01 11:02:00|525.16|522.76|524.97|522.57|525.35|522.95|524.97|522.57|0
1656673330000|2022-07-01 11:02:10|525.26|522.86|525.26|522.86|525.26|522.86|524.97|522.57|0
1656673340000|2022-07-01 11:02:20|526.13|523.73|526.81|524.41|526.81|524.41|526.13|523.73|0
1656673350000|2022-07-01 11:02:30|526.91|524.51|526.52|524.12|526.91|524.51|526.52|524.12|0
1656673360000|2022-07-01 11:02:40|526.91|524.51|527.2|524.8|527.2|524.8|526.91|524.51|0
1656673370000|2022-07-01 11:02:50|526.52|524.12|525.65|523.25|526.52|524.12|525.65|523.25|0
1656673380000|2022-07-01 11:03:00|525.94|523.54|525.55|523.15|525.94|523.54|525.55|523.15|0
1656673390000|2022-07-01 11:03:10|525.74|523.34|525.65|523.25|525.74|523.34|525.65|523.25|0
1656673400000|2022-07-01 11:03:20|525.74|523.34|525.16|522.76|525.74|523.34|524.97|522.57|0
1656673410000|2022-07-01 11:03:30|525.35|522.95|525.35|522.95|525.55|523.15|525.35|522.95|0
1656673420000|2022-07-01 11:03:40|525.45|523.05|524.77|522.37|525.55|523.15|524.77|522.37|0
1656673430000|2022-07-01 11:03:50|524.68|522.28|524.87|522.47|525.16|522.76|524.58|522.18|0
1656673440000|2022-07-01 11:04:00|524.58|522.18|524.58|522.18|524.58|522.18|524.58|522.18|0
1656673450000|2022-07-01 11:04:10|524.68|522.28|524.19|521.79|524.68|522.28|524.19|521.79|0
1656673460000|2022-07-01 11:04:20|524|521.6|523.9|521.5|524|521.6|523.9|521.5|0
1656673470000|2022-07-01 11:04:30|523.8|521.4|523.8|521.4|523.8|521.4|523.71|521.31|0
1656673480000|2022-07-01 11:04:40|523.9|521.5|524.38|521.98|524.38|521.98|523.9|521.5|0
1656673490000|2022-07-01 11:04:50|524.19|521.79|523.9|521.5|524.19|521.79|523.9|521.5|0
1656673500000|2022-07-01 11:05:00|523.71|521.31|523.61|521.21|523.71|521.31|523.61|521.21|0
1656673510000|2022-07-01 11:05:10|524.1|521.7|524.29|521.89|524.38|521.98|524|521.6|0
1656673520000|2022-07-01 11:05:20|524.77|522.37|524.77|522.37|524.77|522.37|524.38|521.98|0
1656673530000|2022-07-01 11:05:30|525.16|522.76|524.87|522.47|525.55|523.15|524.87|522.47|0
1656673540000|2022-07-01 11:05:40|524.96|522.56|524.77|522.37|524.96|522.56|524.77|522.37|0
1656673550000|2022-07-01 11:05:50|524.68|522.28|524.38|521.98|524.77|522.37|524.38|521.98|0
1656673560000|2022-07-01 11:06:00|524.77|522.37|524.38|521.98|524.77|522.37|524.19|521.79|0
1656673570000|2022-07-01 11:06:10|524.29|521.89|524|521.6|524.38|521.98|524|521.6|0
1656673580000|2022-07-01 11:06:20|524.19|521.79|524.96|522.56|524.96|522.56|524.19|521.79|0
1656673590000|2022-07-01 11:06:30|524.77|522.37|524.68|522.28|524.77|522.37|524.68|522.28|0
1656673600000|2022-07-01 11:06:40|524.96|522.56|524.77|522.37|524.96|522.56|524.77|522.37|0
1656673620000|2022-07-01 11:07:00|524.87|522.47|524.87|522.47|525.16|522.76|524.87|522.47|0
1656673630000|2022-07-01 11:07:10|524.77|522.37|524.77|522.37|525.16|522.76|524.77|522.37|0
1656673640000|2022-07-01 11:07:20|524.96|522.56|524.38|521.98|524.96|522.56|524.19|521.79|0
1656673650000|2022-07-01 11:07:30|524.48|522.08|524.58|522.18|524.58|522.18|524.38|521.98|0
1656673660000|2022-07-01 11:07:40|524.29|521.89|524.48|522.08|524.48|522.08|524.29|521.89|0
1656673670000|2022-07-01 11:07:50|524.58|522.18|524.48|522.08|524.58|522.18|524.48|522.08|0
1656673680000|2022-07-01 11:08:00|524.58|522.18|524.58|522.18|524.58|522.18|524.38|521.98|0
1656673690000|2022-07-01 11:08:10|524.29|521.89|523.99|521.59|524.29|521.89|523.99|521.59|0
1656673700000|2022-07-01 11:08:20|524.1|521.7|524.19|521.79|524.19|521.79|524.1|521.7|0
1656673710000|2022-07-01 11:08:30|524.38|521.98|524.38|521.98|524.48|522.08|524.38|521.98|0
1656673720000|2022-07-01 11:08:40|524.29|521.89|524.1|521.7|524.38|521.98|524.1|521.7|0
1656673730000|2022-07-01 11:08:50|523.99|521.59|523.99|521.59|524.1|521.7|523.99|521.59|0
1656673740000|2022-07-01 11:09:00|524.1|521.7|524.19|521.79|524.19|521.79|524.1|521.7|0
1656673750000|2022-07-01 11:09:10|524.29|521.89|524.19|521.79|524.68|522.28|524.19|521.79|0
1656673760000|2022-07-01 11:09:20|524.38|521.98|524.29|521.89|524.58|522.18|524.19|521.79|0
1656673770000|2022-07-01 11:09:30|524.38|521.98|524.38|521.98|524.38|521.98|524.19|521.79|0
1656673780000|2022-07-01 11:09:40|524.1|521.7|523.99|521.59|524.1|521.7|523.9|521.5|0
1656673790000|2022-07-01 11:09:50|524.1|521.7|524.29|521.89|524.58|522.18|524.1|521.7|0
1656673800000|2022-07-01 11:10:00|524.38|521.98|524.29|521.89|524.38|521.98|524.19|521.79|0
1656673810000|2022-07-01 11:10:10|524.19|521.79|524.38|521.98|524.38|521.98|523.99|521.59|0
1656673820000|2022-07-01 11:10:20|524.29|521.89|524.19|521.79|524.29|521.89|524.19|521.79|0
1656673830000|2022-07-01 11:10:30|524.09|521.69|524.19|521.79|524.19|521.79|524.09|521.69|0
1656673840000|2022-07-01 11:10:40|524.58|522.18|524.38|521.98|524.58|522.18|524.38|521.98|0
1656673850000|2022-07-01 11:10:50|524.29|521.89|524.19|521.79|524.38|521.98|524.19|521.79|0
1656673860000|2022-07-01 11:11:00|524.38|521.98|524.87|522.47|524.87|522.47|524.38|521.98|0
1656673870000|2022-07-01 11:11:10|525.65|523.25|525.74|523.34|526.03|523.63|525.65|523.25|0
1656673880000|2022-07-01 11:11:20|526.32|523.92|525.74|523.34|526.32|523.92|525.74|523.34|0
1656673890000|2022-07-01 11:11:30|525.16|522.76|523.99|521.59|525.16|522.76|523.99|521.59|0
1656673900000|2022-07-01 11:11:40|523.8|521.4|523.8|521.4|523.8|521.4|523.8|521.4|0
1656673910000|2022-07-01 11:11:50|523.9|521.5|523.8|521.4|523.9|521.5|523.8|521.4|0
1656673920000|2022-07-01 11:12:00|523.99|521.59|524.68|522.28|524.68|522.28|523.99|521.59|0
1656673930000|2022-07-01 11:12:10|524.57|522.17|524.29|521.89|524.57|522.17|524.29|521.89|0
1656673940000|2022-07-01 11:12:20|524.38|521.98|524.09|521.69|524.57|522.17|523.8|521.4|0
1656673950000|2022-07-01 11:12:30|524.19|521.79|524.57|522.17|524.57|522.17|524.19|521.79|0
1656673960000|2022-07-01 11:12:40|524.77|522.37|524.48|522.08|524.77|522.37|524.48|522.08|0
1656673970000|2022-07-01 11:12:50|524.57|522.17|524.77|522.37|524.96|522.56|524.57|522.17|0
1656673980000|2022-07-01 11:13:00|524.87|522.47|524.38|521.98|524.96|522.56|524.38|521.98|0
1656673990000|2022-07-01 11:13:10|524.57|522.17|524.19|521.79|524.57|522.17|524.09|521.69|0
1656674000000|2022-07-01 11:13:20|524.38|521.98|524.38|521.98|524.38|521.98|524.09|521.69|0
1656674010000|2022-07-01 11:13:30|524.19|521.79|524.48|522.08|524.57|522.17|524.19|521.79|0
1656674020000|2022-07-01 11:13:40|524.96|522.56|525.26|522.86|525.54|523.14|524.96|522.56|0
1656674030000|2022-07-01 11:13:50|525.35|522.95|525.35|522.95|525.45|523.05|525.35|522.95|0
1656674040000|2022-07-01 11:14:00|524.77|522.37|525.06|522.66|525.06|522.66|524.77|522.37|0
1656674050000|2022-07-01 11:14:10|524.96|522.56|525.06|522.66|525.06|522.66|524.96|522.56|0
1656674060000|2022-07-01 11:14:20|524.96|522.56|525.64|523.24|525.64|523.24|524.96|522.56|0
1656674070000|2022-07-01 11:14:30|525.54|523.14|525.54|523.14|525.54|523.14|525.45|523.05|0
1656674080000|2022-07-01 11:14:40|525.45|523.05|525.35|522.95|525.45|523.05|525.35|522.95|0
1656674090000|2022-07-01 11:14:50|525.26|522.86|525.35|522.95|525.35|522.95|525.16|522.76|0
1656674100000|2022-07-01 11:15:00|525.45|523.05|525.35|522.95|525.54|523.14|525.35|522.95|0
1656674110000|2022-07-01 11:15:10|525.84|523.44|525.93|523.53|525.93|523.53|525.84|523.44|0
1656674120000|2022-07-01 11:15:20|525.84|523.44|525.64|523.24|525.84|523.44|525.64|523.24|0
1656674130000|2022-07-01 11:15:30|525.35|522.95|524.67|522.27|525.35|522.95|524.67|522.27|0
1656674140000|2022-07-01 11:15:40|524.57|522.17|524.38|521.98|524.57|522.17|524.38|521.98|0
1656674150000|2022-07-01 11:15:50|523.99|521.59|523.99|521.59|523.99|521.59|523.8|521.4|0
1656674160000|2022-07-01 11:16:00|523.9|521.5|523.8|521.4|523.9|521.5|523.8|521.4|0
1656674170000|2022-07-01 11:16:10|524.09|521.69|523.9|521.5|524.09|521.69|523.9|521.5|0
1656674180000|2022-07-01 11:16:20|524.09|521.69|523.99|521.59|524.19|521.79|523.99|521.59|0
1656674190000|2022-07-01 11:16:30|523.8|521.4|523.71|521.31|523.8|521.4|523.71|521.31|0
1656674200000|2022-07-01 11:16:40|523.8|521.4|524.38|521.98|524.38|521.98|523.8|521.4|0
1656674210000|2022-07-01 11:16:50|523.99|521.59|523.99|521.59|524.09|521.69|523.99|521.59|0
1656674220000|2022-07-01 11:17:00|524.19|521.79|523.99|521.59|524.19|521.79|523.99|521.59|0
1656674230000|2022-07-01 11:17:10|524.38|521.98|524.57|522.17|524.57|522.17|524.38|521.98|0
1656674240000|2022-07-01 11:17:20|524.67|522.27|524.38|521.98|524.67|522.27|524.38|521.98|0
1656674250000|2022-07-01 11:17:30|524.57|522.17|524.48|522.08|524.57|522.17|524.48|522.08|0
1656674260000|2022-07-01 11:17:40|524.38|521.98|524.48|522.08|524.57|522.17|524.38|521.98|0
1656674270000|2022-07-01 11:17:50|524.67|522.27|524.96|522.56|524.96|522.56|524.67|522.27|0
1656674280000|2022-07-01 11:18:00|524.38|521.98|524.77|522.37|524.77|522.37|524.38|521.98|0
1656674290000|2022-07-01 11:18:10|524.67|522.27|524.38|521.98|524.67|522.27|524.38|521.98|0
1656674300000|2022-07-01 11:18:20|523.99|521.59|523.41|521.01|523.99|521.59|523.41|521.01|0
1656674310000|2022-07-01 11:18:30|523.32|520.92|524.96|522.56|524.96|522.56|523.32|520.92|0
1656674320000|2022-07-01 11:18:40|524.87|522.47|524.96|522.56|524.96|522.56|524.67|522.27|0
1656674330000|2022-07-01 11:18:50|526.9|524.5|526.9|524.5|527.1|524.7|526.9|524.5|0
1656674340000|2022-07-01 11:19:00|526.51|524.11|525.54|523.14|526.51|524.11|525.54|523.14|0
1656674350000|2022-07-01 11:19:10|525.45|523.05|524.48|522.08|525.45|523.05|524.48|522.08|0
1656674360000|2022-07-01 11:19:20|524.38|521.98|523.8|521.4|524.38|521.98|523.8|521.4|0
1656674370000|2022-07-01 11:19:30|523.99|521.59|524.18|521.78|524.18|521.78|523.99|521.59|0
1656674380000|2022-07-01 11:19:40|524.09|521.69|524.38|521.98|524.38|521.98|524.09|521.69|0
1656674390000|2022-07-01 11:19:50|524.77|522.37|524.87|522.47|524.87|522.47|524.77|522.37|0
1656674400000|2022-07-01 11:20:00|524.67|522.27|524.96|522.56|524.96|522.56|524.67|522.27|0
1656674410000|2022-07-01 11:20:10|524.18|521.78|524.57|522.17|524.77|522.37|524.18|521.78|0
1656674420000|2022-07-01 11:20:20|524.18|521.78|524.18|521.78|524.18|521.78|524.18|521.78|0
1656674430000|2022-07-01 11:20:30|524.29|521.89|524.77|522.37|524.77|522.37|524.18|521.78|0
1656674440000|2022-07-01 11:20:40|524.57|522.17|525.35|522.95|525.35|522.95|524.57|522.17|0
1656674450000|2022-07-01 11:20:50|525.15|522.75|525.06|522.66|525.25|522.85|524.96|522.56|0
1656674460000|2022-07-01 11:21:00|524.87|522.47|524.87|522.47|524.96|522.56|524.87|522.47|0
1656674470000|2022-07-01 11:21:10|524.96|522.56|524.96|522.56|525.15|522.75|524.96|522.56|0
1656674480000|2022-07-01 11:21:20|524.77|522.37|524.38|521.98|524.77|522.37|524.18|521.78|0
1656674490000|2022-07-01 11:21:30|524.77|522.37|524.96|522.56|524.96|522.56|524.67|522.27|0
1656674500000|2022-07-01 11:21:40|525.15|522.75|525.06|522.66|525.15|522.75|524.96|522.56|0
1656674510000|2022-07-01 11:21:50|524.77|522.37|524.18|521.78|524.96|522.56|524.18|521.78|0
1656674520000|2022-07-01 11:22:00|524.87|522.47|524.38|521.98|524.87|522.47|524.38|521.98|0
1656674530000|2022-07-01 11:22:10|524.09|521.69|524.18|521.78|524.18|521.78|523.99|521.59|0
1656674540000|2022-07-01 11:22:20|524.48|522.08|524.77|522.37|524.96|522.56|524.48|522.08|0
1656674550000|2022-07-01 11:22:30|524.67|522.27|524.77|522.37|524.77|522.37|524.57|522.17|0
1656674560000|2022-07-01 11:22:40|524.57|522.17|524.57|522.17|524.57|522.17|524.57|522.17|0
1656674570000|2022-07-01 11:22:50|524.67|522.27|524.67|522.27|524.77|522.37|524.67|522.27|0
1656674580000|2022-07-01 11:23:00|524.77|522.37|524.96|522.56|524.96|522.56|524.67|522.27|0
1656674590000|2022-07-01 11:23:10|524.77|522.37|524.67|522.27|524.96|522.56|524.67|522.27|0
1656674600000|2022-07-01 11:23:20|524.77|522.37|524.87|522.47|524.87|522.47|524.77|522.37|0
1656674610000|2022-07-01 11:23:30|524.77|522.37|524.57|522.17|524.77|522.37|524.57|522.17|0
1656674620000|2022-07-01 11:23:40|523.99|521.59|523.9|521.5|524.18|521.78|523.9|521.5|0
1656674630000|2022-07-01 11:23:50|523.99|521.59|523.99|521.59|524.09|521.69|523.99|521.59|0
1656674640000|2022-07-01 11:24:00|524.18|521.78|524.38|521.98|524.38|521.98|523.99|521.59|0
1656674650000|2022-07-01 11:24:10|524.57|522.17|524.76|522.36|524.76|522.36|524.57|522.17|0
1656674660000|2022-07-01 11:24:20|524.57|522.17|524.76|522.36|524.76|522.36|524.57|522.17|0
1656674670000|2022-07-01 11:24:30|525.06|522.66|524.67|522.27|525.15|522.75|524.67|522.27|0
1656674680000|2022-07-01 11:24:40|524.76|522.36|523.99|521.59|524.76|522.36|523.99|521.59|0
1656674690000|2022-07-01 11:24:50|524.09|521.69|523.99|521.59|524.18|521.78|523.99|521.59|0
1656674700000|2022-07-01 11:25:00|524.18|521.78|524.09|521.69|524.67|522.27|523.99|521.59|0
1656674710000|2022-07-01 11:25:10|524.18|521.78|524.28|521.88|524.28|521.88|523.9|521.5|0
1656674720000|2022-07-01 11:25:20|524.18|521.78|524.09|521.69|524.18|521.78|523.99|521.59|0
1656674730000|2022-07-01 11:25:30|524.28|521.88|524.18|521.78|524.28|521.88|524.09|521.69|0
1656674740000|2022-07-01 11:25:40|524.28|521.88|524.28|521.88|524.38|521.98|524.28|521.88|0
1656674750000|2022-07-01 11:25:50|524.38|521.98|524.96|522.56|524.96|522.56|524.38|521.98|0
1656674760000|2022-07-01 11:26:00|524.87|522.47|525.06|522.66|525.06|522.66|524.87|522.47|0
1656674770000|2022-07-01 11:26:10|524.76|522.36|524.96|522.56|524.96|522.56|524.76|522.36|0
1656674780000|2022-07-01 11:26:20|524.57|522.17|524.38|521.98|524.57|522.17|524.38|521.98|0
1656674790000|2022-07-01 11:26:30|524.18|521.78|524.18|521.78|524.38|521.98|524.18|521.78|0
1656674800000|2022-07-01 11:26:40|524.28|521.88|524.18|521.78|524.57|522.17|524.18|521.78|0
1656674810000|2022-07-01 11:26:50|523.8|521.4|524.09|521.69|524.09|521.69|523.8|521.4|0
1656674820000|2022-07-01 11:27:00|523.99|521.59|523.99|521.59|523.99|521.59|523.79|521.39|0
1656674830000|2022-07-01 11:27:10|524.18|521.78|524.28|521.88|524.38|521.98|524.18|521.78|0
1656674840000|2022-07-01 11:27:20|524.57|522.17|524.48|522.08|524.57|522.17|524.48|522.08|0
1656674850000|2022-07-01 11:27:30|524.38|521.98|524.76|522.36|524.76|522.36|524.38|521.98|0
1656674860000|2022-07-01 11:27:40|524.28|521.88|524.18|521.78|524.38|521.98|524.18|521.78|0
1656674870000|2022-07-01 11:27:50|524.09|521.69|524.18|521.78|524.28|521.88|524.09|521.69|0
1656674880000|2022-07-01 11:28:00|524.28|521.88|523.79|521.39|524.28|521.88|523.79|521.39|0
1656674890000|2022-07-01 11:28:10|523.99|521.59|523.7|521.3|523.99|521.59|523.6|521.2|0
1656674900000|2022-07-01 11:28:20|523.6|521.2|523.41|521.01|523.6|521.2|523.41|521.01|0
1656674910000|2022-07-01 11:28:30|523.21|520.81|522.63|520.23|523.21|520.81|522.63|520.23|0
1656674920000|2022-07-01 11:28:40|522.25|519.85|522.25|519.85|522.25|519.85|522.25|519.85|0
1656674930000|2022-07-01 11:28:50|522.15|519.75|522.05|519.65|522.15|519.75|522.05|519.65|0
1656674940000|2022-07-01 11:29:00|521.67|519.27|521.09|518.69|521.67|519.27|521.09|518.69|0
1656674950000|2022-07-01 11:29:10|521.28|518.88|521.86|519.46|521.86|519.46|521.28|518.88|0
1656674960000|2022-07-01 11:29:20|521.77|519.37|522.44|520.04|522.44|520.04|521.67|519.27|0
1656674970000|2022-07-01 11:29:30|522.63|520.23|522.44|520.04|522.73|520.33|522.44|520.04|0
1656674980000|2022-07-01 11:29:40|522.35|519.95|522.63|520.23|522.63|520.23|522.35|519.95|0
1656674990000|2022-07-01 11:29:50|522.83|520.43|523.02|520.62|523.02|520.62|522.83|520.43|0
1656675000000|2022-07-01 11:30:00|522.93|520.53|522.54|520.14|522.93|520.53|522.44|520.04|0
1656675010000|2022-07-01 11:30:10|522.44|520.04|522.44|520.04|522.63|520.23|522.44|520.04|0
1656675020000|2022-07-01 11:30:20|522.25|519.85|522.25|519.85|522.25|519.85|522.05|519.65|0
1656675030000|2022-07-01 11:30:30|522.05|519.65|522.05|519.65|522.05|519.65|522.05|519.65|0
1656675040000|2022-07-01 11:30:40|522.35|519.95|522.44|520.04|522.44|520.04|522.25|519.85|0
1656675050000|2022-07-01 11:30:50|522.25|519.85|522.63|520.23|522.63|520.23|522.25|519.85|0
1656675060000|2022-07-01 11:31:00|522.44|520.04|522.93|520.53|523.02|520.62|522.44|520.04|0
1656675070000|2022-07-01 11:31:10|523.12|520.72|523.31|520.91|523.41|521.01|523.02|520.62|0
1656675080000|2022-07-01 11:31:20|523.41|521.01|523.99|521.59|524.09|521.69|523.41|521.01|0
1656675090000|2022-07-01 11:31:30|523.79|521.39|523.12|520.72|523.79|521.39|523.02|520.62|0
1656675100000|2022-07-01 11:31:40|523.02|520.62|523.02|520.62|523.02|520.62|523.02|520.62|0
1656675110000|2022-07-01 11:31:50|522.83|520.43|522.83|520.43|522.93|520.53|522.83|520.43|0
1656675120000|2022-07-01 11:32:00|523.02|520.62|523.02|520.62|523.21|520.81|523.02|520.62|0
1656675130000|2022-07-01 11:32:10|522.83|520.43|522.63|520.23|522.83|520.43|522.63|520.23|0
1656675140000|2022-07-01 11:32:20|522.83|520.43|522.93|520.53|522.93|520.53|522.83|520.43|0
1656675150000|2022-07-01 11:32:30|523.02|520.62|523.12|520.72|523.21|520.81|523.02|520.62|0
1656675160000|2022-07-01 11:32:40|523.02|520.62|523.12|520.72|523.12|520.72|523.02|520.62|0
1656675170000|2022-07-01 11:32:50|523.41|521.01|523.41|521.01|523.41|521.01|523.12|520.72|0
1656675180000|2022-07-01 11:33:00|523.21|520.81|523.21|520.81|523.41|521.01|523.21|520.81|0
1656675190000|2022-07-01 11:33:10|523.51|521.11|523.21|520.81|523.51|521.11|523.21|520.81|0
1656675200000|2022-07-01 11:33:20|523.31|520.91|523.6|521.2|523.6|521.2|523.31|520.91|0
1656675210000|2022-07-01 11:33:30|523.41|521.01|523.6|521.2|523.6|521.2|523.41|521.01|0
1656675220000|2022-07-01 11:33:40|523.41|521.01|523.99|521.59|523.99|521.59|523.41|521.01|0
1656675230000|2022-07-01 11:33:50|524.57|522.17|524.18|521.78|524.76|522.36|524.18|521.78|0
1656675240000|2022-07-01 11:34:00|523.99|521.59|524.37|521.97|524.37|521.97|523.99|521.59|0
1656675250000|2022-07-01 11:34:10|524.18|521.78|523.79|521.39|524.18|521.78|523.79|521.39|0
1656675260000|2022-07-01 11:34:20|523.51|521.11|523.51|521.11|523.51|521.11|523.51|521.11|0
1656675270000|2022-07-01 11:34:30|523.41|521.01|523.31|520.91|523.41|521.01|523.31|520.91|0
1656675280000|2022-07-01 11:34:40|523.21|520.81|523.21|520.81|523.21|520.81|523.21|520.81|0
1656675290000|2022-07-01 11:34:50|523.31|520.91|523.51|521.11|523.6|521.2|523.31|520.91|0
1656675300000|2022-07-01 11:35:00|523.6|521.2|523.6|521.2|523.6|521.2|523.31|520.91|0
1656675310000|2022-07-01 11:35:10|523.79|521.39|524.18|521.78|524.18|521.78|523.79|521.39|0
1656675320000|2022-07-01 11:35:20|524.09|521.69|524.09|521.69|524.18|521.78|524.09|521.69|0
1656675330000|2022-07-01 11:35:30|524.18|521.78|524.18|521.78|524.18|521.78|524.09|521.69|0
1656675340000|2022-07-01 11:35:40|524.76|522.36|524.96|522.56|524.96|522.56|524.76|522.36|0
1656675350000|2022-07-01 11:35:50|525.06|522.66|524.95|522.55|525.34|522.94|524.95|522.55|0
1656675360000|2022-07-01 11:36:00|524.37|521.97|524.09|521.69|524.37|521.97|523.6|521.2|0
1656675370000|2022-07-01 11:36:10|523.99|521.59|524.18|521.78|524.18|521.78|523.99|521.59|0
1656675380000|2022-07-01 11:36:20|524.37|521.97|523.99|521.59|524.37|521.97|523.99|521.59|0
1656675390000|2022-07-01 11:36:30|524.18|521.78|523.99|521.59|524.18|521.78|523.99|521.59|0
1656675400000|2022-07-01 11:36:40|523.89|521.49|524.09|521.69|524.09|521.69|523.89|521.49|0
1656675410000|2022-07-01 11:36:50|523.99|521.59|523.79|521.39|523.99|521.59|523.4|521|0
1656675420000|2022-07-01 11:37:00|523.99|521.59|523.6|521.2|523.99|521.59|523.4|521|0
1656675430000|2022-07-01 11:37:10|523.89|521.49|523.7|521.3|523.99|521.59|523.7|521.3|0
1656675440000|2022-07-01 11:37:20|523.6|521.2|523.7|521.3|523.7|521.3|523.4|521|0
1656675450000|2022-07-01 11:37:30|523.6|521.2|523.79|521.39|523.79|521.39|523.6|521.2|0
1656675460000|2022-07-01 11:37:40|523.7|521.3|523.79|521.39|523.79|521.39|523.7|521.3|0
1656675470000|2022-07-01 11:37:50|523.7|521.3|523.79|521.39|523.99|521.59|523.7|521.3|0
1656675480000|2022-07-01 11:38:00|523.89|521.49|523.79|521.39|523.89|521.49|523.79|521.39|0
1656675490000|2022-07-01 11:38:10|523.6|521.2|523.6|521.2|523.6|521.2|523.6|521.2|0
1656675500000|2022-07-01 11:38:20|523.21|520.81|523.4|521|523.4|521|523.21|520.81|0
1656675510000|2022-07-01 11:38:30|522.82|520.42|522.63|520.23|522.82|520.42|522.63|520.23|0
1656675520000|2022-07-01 11:38:40|523.12|520.72|522.92|520.52|523.12|520.72|522.92|520.52|0
1656675530000|2022-07-01 11:38:50|523.21|520.81|523.02|520.62|523.21|520.81|523.02|520.62|0
1656675540000|2022-07-01 11:39:00|523.6|521.2|523.4|521|523.6|521.2|523.31|520.91|0
1656675550000|2022-07-01 11:39:10|523.31|520.91|523.5|521.1|523.5|521.1|523.31|520.91|0
1656675560000|2022-07-01 11:39:20|523.4|521|523.98|521.58|523.98|521.58|523.4|521|0
1656675570000|2022-07-01 11:39:30|524.37|521.97|524.37|521.97|524.37|521.97|524.37|521.97|0
1656675580000|2022-07-01 11:39:40|524.18|521.78|524.95|522.55|524.95|522.55|524.18|521.78|0
1656675590000|2022-07-01 11:39:50|525.15|522.75|525.92|523.52|526.12|523.72|525.15|522.75|0
1656675600000|2022-07-01 11:40:00|525.73|523.33|525.73|523.33|525.83|523.43|525.73|523.33|0
1656675610000|2022-07-01 11:40:10|525.92|523.52|525.73|523.33|525.92|523.52|525.73|523.33|0
1656675620000|2022-07-01 11:40:20|525.83|523.43|527|524.6|527|524.6|525.83|523.43|0
1656675630000|2022-07-01 11:40:30|526.89|524.49|527.28|524.88|527.28|524.88|526.7|524.3|0
1656675640000|2022-07-01 11:40:40|527.09|524.69|527.28|524.88|527.28|524.88|527.09|524.69|0
1656675650000|2022-07-01 11:40:50|527.09|524.69|527.09|524.69|527.19|524.79|527.09|524.69|0
1656675660000|2022-07-01 11:41:00|527.48|525.08|527.38|524.98|527.48|525.08|527.38|524.98|0
1656675670000|2022-07-01 11:41:10|527.28|524.88|528.06|525.66|528.06|525.66|527.28|524.88|0
1656675680000|2022-07-01 11:41:20|527.48|525.08|527.48|525.08|527.67|525.27|527.48|525.08|0
1656675690000|2022-07-01 11:41:30|527.09|524.69|526.12|523.72|527.09|524.69|526.12|523.72|0
1656675700000|2022-07-01 11:41:40|525.92|523.52|526.02|523.62|526.12|523.72|525.92|523.52|0
1656675710000|2022-07-01 11:41:50|526.12|523.72|526.7|524.3|526.7|524.3|526.12|523.72|0
1656675720000|2022-07-01 11:42:00|525.92|523.52|525.73|523.33|525.92|523.52|525.73|523.33|0
1656675730000|2022-07-01 11:42:10|525.92|523.52|526.31|523.91|526.31|523.91|525.92|523.52|0
1656675740000|2022-07-01 11:42:20|526.51|524.11|527.09|524.69|527.19|524.79|526.41|524.01|0
1656675750000|2022-07-01 11:42:30|526.8|524.4|526.31|523.91|526.89|524.49|526.31|523.91|0
1656675760000|2022-07-01 11:42:40|526.51|524.11|526.41|524.01|526.51|524.11|526.41|524.01|0
1656675770000|2022-07-01 11:42:50|526.61|524.21|526.7|524.3|526.7|524.3|526.61|524.21|0
1656675780000|2022-07-01 11:43:00|527.09|524.69|527.48|525.08|527.48|525.08|527.09|524.69|0
1656675790000|2022-07-01 11:43:10|527.58|525.18|527.67|525.27|527.87|525.47|527.58|525.18|0
1656675800000|2022-07-01 11:43:20|527.28|524.88|527.58|525.18|527.58|525.18|527.28|524.88|0
1656675810000|2022-07-01 11:43:30|527.48|525.08|527.09|524.69|527.48|525.08|527.09|524.69|0
1656675820000|2022-07-01 11:43:40|527.48|525.08|527.67|525.27|527.87|525.47|527.48|525.08|0
1656675830000|2022-07-01 11:43:50|527.87|525.47|528.25|525.85|528.25|525.85|527.87|525.47|0
1656675840000|2022-07-01 11:44:00|528.45|526.05|528.45|526.05|528.45|526.05|528.45|526.05|0
1656675850000|2022-07-01 11:44:10|528.25|525.85|528.25|525.85|528.25|525.85|527.97|525.57|0
1656675860000|2022-07-01 11:44:20|528.06|525.66|528.06|525.66|528.06|525.66|528.06|525.66|0
1656675870000|2022-07-01 11:44:30|528.45|526.05|528.64|526.24|528.64|526.24|528.45|526.05|0
1656675880000|2022-07-01 11:44:40|528.16|525.76|527.86|525.46|528.25|525.85|527.86|525.46|0
1656675890000|2022-07-01 11:44:50|527.48|525.08|527.86|525.46|527.86|525.46|527.28|524.88|0
1656675900000|2022-07-01 11:45:00|528.06|525.66|528.45|526.05|528.45|526.05|528.06|525.66|0
1656675910000|2022-07-01 11:45:10|529.03|526.63|529.03|526.63|529.03|526.63|529.03|526.63|0
1656675920000|2022-07-01 11:45:20|528.84|526.44|528.45|526.05|528.84|526.44|528.45|526.05|0
1656675930000|2022-07-01 11:45:30|528.25|525.85|528.45|526.05|528.45|526.05|528.25|525.85|0
1656675940000|2022-07-01 11:45:40|528.25|525.85|528.45|526.05|528.45|526.05|528.25|525.85|0
1656675950000|2022-07-01 11:45:50|528.55|526.15|528.45|526.05|528.64|526.24|528.45|526.05|0
1656675960000|2022-07-01 11:46:00|528.55|526.15|528.64|526.24|528.64|526.24|528.45|526.05|0
1656675970000|2022-07-01 11:46:10|528.74|526.34|528.45|526.05|528.74|526.34|528.45|526.05|0
1656675980000|2022-07-01 11:46:20|528.25|525.85|528.25|525.85|528.35|525.95|528.25|525.85|0
1656675990000|2022-07-01 11:46:30|528.16|525.76|528.25|525.85|528.25|525.85|528.06|525.66|0
1656676000000|2022-07-01 11:46:40|527.67|525.27|527.67|525.27|527.67|525.27|527.67|525.27|0
1656676010000|2022-07-01 11:46:50|528.06|525.66|528.64|526.24|528.64|526.24|528.06|525.66|0
1656676020000|2022-07-01 11:47:00|529.03|526.63|530.01|527.61|530.01|527.61|529.03|526.63|0
1656676030000|2022-07-01 11:47:10|530.2|527.8|530.4|528|530.4|528|530.01|527.61|0
1656676040000|2022-07-01 11:47:20|530.2|527.8|530.11|527.71|530.2|527.8|530.01|527.61|0
1656676050000|2022-07-01 11:47:30|530.01|527.61|529.91|527.51|530.01|527.61|529.81|527.41|0
1656676060000|2022-07-01 11:47:40|529.81|527.41|529.23|526.83|529.81|527.41|529.23|526.83|0
1656676070000|2022-07-01 11:47:50|529.03|526.63|528.74|526.34|529.03|526.63|528.64|526.24|0
1656676080000|2022-07-01 11:48:00|528.64|526.24|528.74|526.34|528.94|526.54|528.64|526.24|0
1656676090000|2022-07-01 11:48:10|528.64|526.24|528.84|526.44|529.03|526.63|528.64|526.24|0
1656676100000|2022-07-01 11:48:20|529.03|526.63|529.23|526.83|529.23|526.83|529.03|526.63|0
1656676110000|2022-07-01 11:48:30|529.42|527.02|529.62|527.22|529.62|527.22|529.42|527.02|0
1656676120000|2022-07-01 11:48:40|529.81|527.41|529.81|527.41|529.81|527.41|529.81|527.41|0
1656676130000|2022-07-01 11:48:50|529.62|527.22|529.91|527.51|529.91|527.51|529.62|527.22|0
1656676140000|2022-07-01 11:49:00|530|527.6|530.11|527.71|530.11|527.71|530|527.6|0
1656676150000|2022-07-01 11:49:10|531.17|528.77|530.98|528.58|531.17|528.77|530.98|528.58|0
1656676160000|2022-07-01 11:49:20|531.17|528.77|531.28|528.88|531.28|528.88|530.98|528.58|0
1656676170000|2022-07-01 11:49:30|531.17|528.77|531.17|528.77|531.37|528.97|531.17|528.77|0
1656676180000|2022-07-01 11:49:40|530.98|528.58|530.69|528.29|530.98|528.58|530.69|528.29|0
1656676190000|2022-07-01 11:49:50|530.59|528.19|530.98|528.58|530.98|528.58|530.59|528.19|0
1656676200000|2022-07-01 11:50:00|531.76|529.36|531.37|528.97|531.95|529.55|531.37|528.97|0
1656676210000|2022-07-01 11:50:10|530.78|528.38|530.39|527.99|530.78|528.38|530.2|527.8|0
1656676220000|2022-07-01 11:50:20|530.05|527.65|530.81|528.41|530.81|528.41|530.05|527.65|0
1656676230000|2022-07-01 11:50:30|531.01|528.61|532.54|530.14|532.54|530.14|530.81|528.41|0
1656676240000|2022-07-01 11:50:40|532.44|530.04|532.34|529.94|532.44|530.04|532.34|529.94|0
1656676250000|2022-07-01 11:50:50|532.73|530.33|532.73|530.33|532.93|530.53|532.73|530.33|0
1656676260000|2022-07-01 11:51:00|532.93|530.53|533.12|530.72|533.22|530.82|532.93|530.53|0
1656676270000|2022-07-01 11:51:10|533.22|530.82|533.12|530.72|533.22|530.82|532.93|530.53|0
1656676280000|2022-07-01 11:51:20|532.93|530.53|533.7|531.3|533.7|531.3|532.93|530.53|0
1656676290000|2022-07-01 11:51:30|533.9|531.5|533.31|530.91|533.9|531.5|533.31|530.91|0
1656676300000|2022-07-01 11:51:40|533.12|530.72|533.12|530.72|533.12|530.72|533.12|530.72|0
1656676310000|2022-07-01 11:51:50|533.03|530.63|533.12|530.72|533.22|530.82|533.03|530.63|0
1656676320000|2022-07-01 11:52:00|533.03|530.63|533.22|530.82|533.31|530.91|532.93|530.53|0
1656676330000|2022-07-01 11:52:10|532.83|530.43|532.83|530.43|532.93|530.53|532.83|530.43|0
1656676340000|2022-07-01 11:52:20|532.93|530.53|533.31|530.91|533.31|530.91|532.93|530.53|0
1656676350000|2022-07-01 11:52:30|533.61|531.21|533.51|531.11|533.61|531.21|533.31|530.91|0
1656676360000|2022-07-01 11:52:40|533.61|531.21|533.51|531.11|533.61|531.21|533.51|531.11|0
1656676370000|2022-07-01 11:52:50|533.31|530.91|533.51|531.11|533.51|531.11|533.22|530.82|0
1656676380000|2022-07-01 11:53:00|533.42|531.02|533.42|531.02|533.51|531.11|533.42|531.02|0
1656676390000|2022-07-01 11:53:10|533.31|530.91|533.51|531.11|533.7|531.3|533.31|530.91|0
1656676400000|2022-07-01 11:53:20|533.7|531.3|533.61|531.21|533.7|531.3|533.61|531.21|0
1656676410000|2022-07-01 11:53:30|533.51|531.11|533.31|530.91|533.51|531.11|533.31|530.91|0
1656676420000|2022-07-01 11:53:40|533.12|530.72|532.34|529.94|533.12|530.72|532.34|529.94|0
1656676430000|2022-07-01 11:53:50|532.44|530.04|532.44|530.04|532.54|530.14|532.44|530.04|0
1656676440000|2022-07-01 11:54:00|532.34|529.94|532.54|530.14|532.73|530.33|532.34|529.94|0
1656676450000|2022-07-01 11:54:10|532.34|529.94|532.54|530.14|532.54|530.14|532.34|529.94|0
1656676460000|2022-07-01 11:54:20|532.64|530.24|532.64|530.24|532.64|530.24|532.64|530.24|0
1656676470000|2022-07-01 11:54:30|532.54|530.14|532.34|529.94|532.54|530.14|532.34|529.94|0
1656676480000|2022-07-01 11:54:40|532.44|530.04|532.54|530.14|532.54|530.14|532.34|529.94|0
1656676490000|2022-07-01 11:54:50|532.83|530.43|533.12|530.72|533.12|530.72|532.83|530.43|0
1656676500000|2022-07-01 11:55:00|533.51|531.11|533.31|530.91|533.51|531.11|533.31|530.91|0
1656676510000|2022-07-01 11:55:10|532.73|530.33|532.92|530.52|532.92|530.52|532.64|530.24|0
1656676520000|2022-07-01 11:55:20|533.12|530.72|533.12|530.72|533.12|530.72|533.12|530.72|0
1656676530000|2022-07-01 11:55:30|533.31|530.91|533.12|530.72|533.31|530.91|533.12|530.72|0
1656676540000|2022-07-01 11:55:40|533.31|530.91|533.7|531.3|533.7|531.3|533.31|530.91|0
1656676550000|2022-07-01 11:55:50|533.9|531.5|533.9|531.5|533.9|531.5|533.7|531.3|0
1656676560000|2022-07-01 11:56:00|533.8|531.4|533.8|531.4|533.9|531.5|533.8|531.4|0
1656676570000|2022-07-01 11:56:10|533.61|531.21|533.03|530.63|533.61|531.21|532.92|530.52|0
1656676580000|2022-07-01 11:56:20|532.92|530.52|533.61|531.21|533.8|531.4|532.92|530.52|0
1656676590000|2022-07-01 11:56:30|533.7|531.3|533.51|531.11|533.7|531.3|533.51|531.11|0
1656676600000|2022-07-01 11:56:40|533.61|531.21|534.28|531.88|534.28|531.88|533.61|531.21|0
1656676610000|2022-07-01 11:56:50|534.19|531.79|534.48|532.08|534.48|532.08|534.19|531.79|0
1656676620000|2022-07-01 11:57:00|534.09|531.69|534.09|531.69|534.28|531.88|534.09|531.69|0
1656676630000|2022-07-01 11:57:10|534.48|532.08|535.26|532.86|535.26|532.86|534.48|532.08|0
1656676640000|2022-07-01 11:57:20|535.06|532.66|535.06|532.66|535.06|532.66|535.06|532.66|0
1656676650000|2022-07-01 11:57:30|534.87|532.47|535.45|533.05|535.65|533.25|534.87|532.47|0
1656676660000|2022-07-01 11:57:40|535.26|532.86|535.36|532.96|535.36|532.96|535.26|532.86|0
1656676670000|2022-07-01 11:57:50|535.26|532.86|535.26|532.86|535.36|532.96|535.26|532.86|0
1656676680000|2022-07-01 11:58:00|535.36|532.96|535.84|533.44|535.84|533.44|535.36|532.96|0
1656676690000|2022-07-01 11:58:10|536.23|533.83|536.23|533.83|536.23|533.83|536.23|533.83|0
1656676700000|2022-07-01 11:58:20|536.04|533.64|535.26|532.86|536.04|533.64|535.26|532.86|0
1656676710000|2022-07-01 11:58:30|535.06|532.66|534.97|532.57|535.06|532.66|534.97|532.57|0
1656676720000|2022-07-01 11:58:40|535.16|532.76|534.67|532.27|535.16|532.76|534.67|532.27|0
1656676730000|2022-07-01 11:58:50|534.48|532.08|534.48|532.08|534.67|532.27|534.48|532.08|0
1656676740000|2022-07-01 11:59:00|533.7|531.3|533.51|531.11|533.7|531.3|533.51|531.11|0
1656676750000|2022-07-01 11:59:10|533.31|530.91|533.02|530.62|533.31|530.91|533.02|530.62|0
1656676760000|2022-07-01 11:59:20|532.73|530.33|532.34|529.94|532.73|530.33|532.34|529.94|0
1656676770000|2022-07-01 11:59:30|532.15|529.75|531.95|529.55|532.15|529.75|531.95|529.55|0
1656676780000|2022-07-01 11:59:40|531.86|529.46|531.86|529.46|531.86|529.46|531.76|529.36|0
1656676790000|2022-07-01 11:59:50|531.95|529.55|532.15|529.75|532.15|529.75|531.95|529.55|0
1656676800000|2022-07-01 12:00:00|532.54|530.14|532.73|530.33|532.73|530.33|532.54|530.14|0
1656676810000|2022-07-01 12:00:10|533.31|530.91|533.89|531.49|533.89|531.49|533.31|530.91|0
1656676820000|2022-07-01 12:00:20|534.28|531.88|534.48|532.08|534.67|532.27|534.28|531.88|0
1656676830000|2022-07-01 12:00:30|534.67|532.27|534.67|532.27|534.87|532.47|534.48|532.08|0
1656676840000|2022-07-01 12:00:40|534.48|532.08|534.48|532.08|534.48|532.08|534.28|531.88|0
1656676850000|2022-07-01 12:00:50|534.67|532.27|533.51|531.11|534.67|532.27|533.51|531.11|0
1656676860000|2022-07-01 12:01:00|533.12|530.72|533.12|530.72|533.12|530.72|532.92|530.52|0
1656676870000|2022-07-01 12:01:10|532.92|530.52|532.15|529.75|532.92|530.52|532.15|529.75|0
1656676880000|2022-07-01 12:01:20|531.95|529.55|531.76|529.36|531.95|529.55|531.76|529.36|0
1656676890000|2022-07-01 12:01:30|531.95|529.55|531.95|529.55|531.95|529.55|531.95|529.55|0
1656676900000|2022-07-01 12:01:40|531.37|528.97|531.18|528.78|531.37|528.97|531.18|528.78|0
1656676910000|2022-07-01 12:01:50|531.37|528.97|531.18|528.78|531.37|528.97|530.98|528.58|0
1656676920000|2022-07-01 12:02:00|530.98|528.58|531.28|528.88|531.28|528.88|530.98|528.58|0
1656676930000|2022-07-01 12:02:10|531.37|528.97|531.76|529.36|531.76|529.36|531.18|528.78|0
1656676950000|2022-07-01 12:02:30|531.66|529.26|531.37|528.97|531.76|529.36|531.37|528.97|0
1656676960000|2022-07-01 12:02:40|531.18|528.78|531.37|528.97|531.37|528.97|531.18|528.78|0
1656676970000|2022-07-01 12:02:50|531.47|529.07|531.18|528.78|531.56|529.16|531.18|528.78|0
1656676980000|2022-07-01 12:03:00|530.79|528.39|530.79|528.39|530.79|528.39|530.79|528.39|0
1656676990000|2022-07-01 12:03:10|530.98|528.58|530.4|528|530.98|528.58|530.4|528|0
1656677000000|2022-07-01 12:03:20|530.21|527.81|530.11|527.71|530.21|527.81|530.11|527.71|0
1656677010000|2022-07-01 12:03:30|530.01|527.61|530.21|527.81|530.21|527.81|530.01|527.61|0
1656677020000|2022-07-01 12:03:40|530.4|528|530.21|527.81|530.4|528|530.21|527.81|0
1656677030000|2022-07-01 12:03:50|529.82|527.42|529.82|527.42|530.01|527.61|529.82|527.42|0
1656677040000|2022-07-01 12:04:00|529.63|527.23|529.92|527.52|529.92|527.52|529.63|527.23|0
1656677050000|2022-07-01 12:04:10|529.82|527.42|529.82|527.42|529.82|527.42|529.73|527.33|0
1656677060000|2022-07-01 12:04:20|529.73|527.33|529.63|527.23|529.82|527.42|529.63|527.23|0
1656677070000|2022-07-01 12:04:30|529.24|526.84|529.24|526.84|529.34|526.94|529.05|526.65|0
1656677080000|2022-07-01 12:04:40|529.05|526.65|528.57|526.17|529.05|526.65|528.57|526.17|0
1656677090000|2022-07-01 12:04:50|528.46|526.06|528.85|526.45|528.85|526.45|528.46|526.06|0
1656677100000|2022-07-01 12:05:00|528.66|526.26|528.85|526.45|528.85|526.45|528.66|526.26|0
1656677110000|2022-07-01 12:05:10|529.04|526.64|528.66|526.26|529.04|526.64|528.66|526.26|0
1656677120000|2022-07-01 12:05:20|528.27|525.87|528.27|525.87|528.85|526.45|528.27|525.87|0
1656677130000|2022-07-01 12:05:30|528.46|526.06|528.66|526.26|528.66|526.26|528.27|525.87|0
1656677140000|2022-07-01 12:05:40|528.85|526.45|528.66|526.26|528.85|526.45|528.66|526.26|0
1656677150000|2022-07-01 12:05:50|528.85|526.45|528.66|526.26|528.85|526.45|528.66|526.26|0
1656677160000|2022-07-01 12:06:00|528.85|526.45|529.24|526.84|529.24|526.84|528.85|526.45|0
1656677170000|2022-07-01 12:06:10|529.04|526.64|529.15|526.75|529.24|526.84|529.04|526.64|0
1656677180000|2022-07-01 12:06:20|529.04|526.64|528.95|526.55|529.04|526.64|528.95|526.55|0
1656677190000|2022-07-01 12:06:30|528.85|526.45|528.56|526.16|528.85|526.45|528.56|526.16|0
1656677200000|2022-07-01 12:06:40|528.76|526.36|528.66|526.26|528.76|526.36|528.56|526.16|0
1656677210000|2022-07-01 12:06:50|528.76|526.36|528.56|526.16|528.76|526.36|528.46|526.06|0
1656677220000|2022-07-01 12:07:00|528.66|526.26|529.24|526.84|529.24|526.84|528.66|526.26|0
1656677230000|2022-07-01 12:07:10|528.95|526.55|528.66|526.26|528.95|526.55|528.66|526.26|0
1656677240000|2022-07-01 12:07:20|528.56|526.16|528.66|526.26|528.66|526.26|528.46|526.06|0
1656677250000|2022-07-01 12:07:30|528.85|526.45|529.62|527.22|529.62|527.22|528.85|526.45|0
1656677260000|2022-07-01 12:07:40|529.34|526.94|529.04|526.64|529.34|526.94|529.04|526.64|0
1656677270000|2022-07-01 12:07:50|528.85|526.45|529.04|526.64|529.04|526.64|528.85|526.45|0
1656677280000|2022-07-01 12:08:00|529.24|526.84|528.66|526.26|529.24|526.84|528.66|526.26|0
1656677290000|2022-07-01 12:08:10|528.46|526.06|528.66|526.26|528.66|526.26|528.46|526.06|0
1656677300000|2022-07-01 12:08:20|528.85|526.45|528.85|526.45|528.85|526.45|528.85|526.45|0
1656677310000|2022-07-01 12:08:30|528.76|526.36|528.27|525.87|528.85|526.45|528.27|525.87|0
1656677320000|2022-07-01 12:08:40|528.46|526.06|528.27|525.87|528.46|526.06|528.27|525.87|0
1656677330000|2022-07-01 12:08:50|528.46|526.06|528.27|525.87|528.46|526.06|528.27|525.87|0
1656677340000|2022-07-01 12:09:00|528.46|526.06|528.08|525.68|528.46|526.06|528.08|525.68|0
1656677350000|2022-07-01 12:09:10|528.27|525.87|528.18|525.78|528.27|525.87|528.08|525.68|0
1656677360000|2022-07-01 12:09:20|528.46|526.06|528.27|525.87|528.46|526.06|528.27|525.87|0
1656677370000|2022-07-01 12:09:30|528.08|525.68|528.46|526.06|528.46|526.06|528.08|525.68|0
1656677380000|2022-07-01 12:09:40|528.66|526.26|527.98|525.58|528.66|526.26|527.88|525.48|0
1656677390000|2022-07-01 12:09:50|527.88|525.48|528.27|525.87|528.27|525.87|527.88|525.48|0
1656677400000|2022-07-01 12:10:00|527.88|525.48|527.88|525.48|528.08|525.68|527.88|525.48|0
1656677410000|2022-07-01 12:10:10|528.08|525.68|527.98|525.58|528.08|525.68|527.88|525.48|0
1656677420000|2022-07-01 12:10:20|528.08|525.68|528.27|525.87|528.27|525.87|527.79|525.39|0
1656677430000|2022-07-01 12:10:30|529.04|526.64|528.85|526.45|529.04|526.64|528.66|526.26|0
1656677440000|2022-07-01 12:10:40|528.66|526.26|529.04|526.64|529.04|526.64|528.66|526.26|0
1656677450000|2022-07-01 12:10:50|528.85|526.45|528.66|526.26|528.85|526.45|528.66|526.26|0
1656677460000|2022-07-01 12:11:00|528.76|526.36|528.46|526.06|528.76|526.36|528.46|526.06|0
1656677470000|2022-07-01 12:11:10|528.27|525.87|528.27|525.87|528.27|525.87|528.27|525.87|0
1656677480000|2022-07-01 12:11:20|528.46|526.06|527.6|525.2|528.46|526.06|527.6|525.2|0
1656677490000|2022-07-01 12:11:30|527.5|525.1|527.69|525.29|527.69|525.29|527.5|525.1|0
1656677500000|2022-07-01 12:11:40|527.5|525.1|527.3|524.9|527.5|525.1|527.3|524.9|0
1656677510000|2022-07-01 12:11:50|527.5|525.1|527.5|525.1|527.5|525.1|527.5|525.1|0
1656677520000|2022-07-01 12:12:00|527.69|525.29|527.5|525.1|527.69|525.29|527.5|525.1|0
1656677530000|2022-07-01 12:12:10|527.88|525.48|527.88|525.48|527.88|525.48|527.88|525.48|0
1656677540000|2022-07-01 12:12:20|528.08|525.68|528.46|526.06|528.46|526.06|528.08|525.68|0
1656677550000|2022-07-01 12:12:30|528.66|526.26|528.37|525.97|528.66|526.26|528.37|525.97|0
1656677560000|2022-07-01 12:12:40|528.27|525.87|527.5|525.1|528.27|525.87|527.5|525.1|0
1656677570000|2022-07-01 12:12:50|527.69|525.29|527.5|525.1|527.69|525.29|527.5|525.1|0
1656677580000|2022-07-01 12:13:00|527.6|525.2|527.79|525.39|527.79|525.39|527.6|525.2|0
1656677590000|2022-07-01 12:13:10|527.88|525.48|527.69|525.29|527.88|525.48|527.69|525.29|0
1656677600000|2022-07-01 12:13:20|527.6|525.2|527.5|525.1|527.6|525.2|527.5|525.1|0
1656677610000|2022-07-01 12:13:30|527.79|525.39|527.69|525.29|527.79|525.39|527.69|525.29|0
1656677620000|2022-07-01 12:13:40|527.5|525.1|527.6|525.2|527.6|525.2|527.5|525.1|0
1656677630000|2022-07-01 12:13:50|527.88|525.48|527.79|525.39|527.88|525.48|527.5|525.1|0
1656677640000|2022-07-01 12:14:00|527.69|525.29|527.98|525.58|527.98|525.58|527.69|525.29|0
1656677650000|2022-07-01 12:14:10|528.07|525.67|527.69|525.29|528.07|525.67|527.69|525.29|0
1656677670000|2022-07-01 12:14:30|527.79|525.39|527.69|525.29|527.79|525.39|527.69|525.29|0
1656677680000|2022-07-01 12:14:40|527.5|525.1|527.5|525.1|527.6|525.2|527.5|525.1|0
1656677690000|2022-07-01 12:14:50|527.69|525.29|527.6|525.2|527.69|525.29|527.49|525.09|0
1656677700000|2022-07-01 12:15:00|527.98|525.58|527.88|525.48|527.98|525.58|527.88|525.48|0
1656677710000|2022-07-01 12:15:10|527.98|525.58|528.07|525.67|528.27|525.87|527.88|525.48|0
1656677720000|2022-07-01 12:15:20|528.27|525.87|528.65|526.25|528.65|526.25|528.18|525.78|0
1656677730000|2022-07-01 12:15:30|528.37|525.97|527.98|525.58|528.37|525.97|527.88|525.48|0
1656677740000|2022-07-01 12:15:40|528.07|525.67|527.98|525.58|528.07|525.67|527.98|525.58|0
1656677750000|2022-07-01 12:15:50|527.88|525.48|528.46|526.06|528.46|526.06|527.88|525.48|0
1656677760000|2022-07-01 12:16:00|528.27|525.87|528.27|525.87|528.37|525.97|528.27|525.87|0
1656677770000|2022-07-01 12:16:10|528.46|526.06|528.27|525.87|528.46|526.06|528.17|525.77|0
1656677780000|2022-07-01 12:16:20|528.37|525.97|528.65|526.25|528.65|526.25|528.37|525.97|0
1656677790000|2022-07-01 12:16:30|528.85|526.45|528.75|526.35|528.85|526.45|528.75|526.35|0
1656677800000|2022-07-01 12:16:40|528.46|526.06|528.46|526.06|528.65|526.25|528.46|526.06|0
1656677810000|2022-07-01 12:16:50|528.27|525.87|528.27|525.87|528.65|526.25|528.27|525.87|0
1656677830000|2022-07-01 12:17:10|527.79|525.39|527.3|524.9|527.79|525.39|527.21|524.81|0
1656677840000|2022-07-01 12:17:20|527.11|524.71|527.4|525|527.4|525|527.11|524.71|0
1656677850000|2022-07-01 12:17:30|527.3|524.9|527.4|525|527.49|525.09|527.3|524.9|0
1656677860000|2022-07-01 12:17:40|527.49|525.09|527.69|525.29|527.69|525.29|527.49|525.09|0
1656677870000|2022-07-01 12:17:50|527.59|525.19|527.59|525.19|527.59|525.19|527.59|525.19|0
1656677880000|2022-07-01 12:18:00|527.49|525.09|527.79|525.39|527.88|525.48|527.49|525.09|0
1656677890000|2022-07-01 12:18:10|527.69|525.29|527.88|525.48|528.07|525.67|527.69|525.29|0
1656677900000|2022-07-01 12:18:20|528.07|525.67|527.69|525.29|528.17|525.77|527.69|525.29|0
1656677910000|2022-07-01 12:18:30|527.88|525.48|527.88|525.48|528.07|525.67|527.79|525.39|0
1656677920000|2022-07-01 12:18:40|528.07|525.67|527.98|525.58|528.07|525.67|527.88|525.48|0
1656677930000|2022-07-01 12:18:50|527.88|525.48|527.69|525.29|527.88|525.48|527.49|525.09|0
1656677940000|2022-07-01 12:19:00|527.88|525.48|527.79|525.39|527.88|525.48|527.79|525.39|0
1656677950000|2022-07-01 12:19:10|527.88|525.48|527.69|525.29|527.88|525.48|527.59|525.19|0
1656677960000|2022-07-01 12:19:20|527.88|525.48|528.07|525.67|528.07|525.67|527.88|525.48|0
1656677980000|2022-07-01 12:19:40|527.49|525.09|527.49|525.09|527.49|525.09|527.49|525.09|0
1656677990000|2022-07-01 12:19:50|527.88|525.48|527.98|525.58|527.98|525.58|527.88|525.48|0
1656678000000|2022-07-01 12:20:00|528.07|525.67|528.85|526.45|528.85|526.45|528.07|525.67|0
1656678010000|2022-07-01 12:20:10|528.65|526.25|528.46|526.06|528.65|526.25|528.27|525.87|0
1656678020000|2022-07-01 12:20:20|528.56|526.16|528.75|526.35|528.75|526.35|528.27|525.87|0
1656678030000|2022-07-01 12:20:30|528.65|526.25|528.75|526.35|528.75|526.35|528.46|526.06|0
1656678040000|2022-07-01 12:20:40|528.56|526.16|528.46|526.06|528.65|526.25|528.46|526.06|0
1656678050000|2022-07-01 12:20:50|528.27|525.87|526.72|524.32|528.27|525.87|526.72|524.32|0
1656678070000|2022-07-01 12:21:10|526.33|523.93|526.43|524.03|526.53|524.13|526.33|523.93|0
1656678080000|2022-07-01 12:21:20|526.53|524.13|526.43|524.03|526.53|524.13|526.33|523.93|0
1656678090000|2022-07-01 12:21:30|526.14|523.74|525.95|523.55|526.33|523.93|525.95|523.55|0
1656678100000|2022-07-01 12:21:40|526.14|523.74|526.14|523.74|526.24|523.84|526.14|523.74|0
1656678110000|2022-07-01 12:21:50|526.43|524.03|526.53|524.13|526.72|524.32|526.43|524.03|0
1656678120000|2022-07-01 12:22:00|526.91|524.51|528.27|525.87|528.27|525.87|526.91|524.51|0
1656678130000|2022-07-01 12:22:10|528.65|526.25|528.46|526.06|528.65|526.25|528.46|526.06|0
1656678140000|2022-07-01 12:22:20|528.27|525.87|528.46|526.06|528.46|526.06|528.27|525.87|0
1656678150000|2022-07-01 12:22:30|527.98|525.58|528.56|526.16|528.75|526.35|527.98|525.58|0
1656678160000|2022-07-01 12:22:40|528.65|526.25|528.75|526.35|528.75|526.35|528.65|526.25|0
1656678170000|2022-07-01 12:22:50|528.46|526.06|528.75|526.35|528.75|526.35|528.46|526.06|0
1656678180000|2022-07-01 12:23:00|528.65|526.25|527.69|525.29|528.65|526.25|527.69|525.29|0
1656678190000|2022-07-01 12:23:10|528.46|526.06|528.46|526.06|528.46|526.06|528.46|526.06|0
1656678200000|2022-07-01 12:23:20|528.37|525.97|528.65|526.25|528.65|526.25|528.37|525.97|0
1656678210000|2022-07-01 12:23:30|528.56|526.16|528.46|526.06|528.56|526.16|528.46|526.06|0
1656678220000|2022-07-01 12:23:40|528.65|526.25|529.04|526.64|529.04|526.64|528.65|526.25|0
1656678230000|2022-07-01 12:23:50|528.65|526.25|528.56|526.16|528.65|526.25|528.46|526.06|0
1656678240000|2022-07-01 12:24:00|528.46|526.06|528.46|526.06|528.65|526.25|528.46|526.06|0
1656678250000|2022-07-01 12:24:10|528.65|526.25|528.56|526.16|528.65|526.25|528.46|526.06|0
1656678260000|2022-07-01 12:24:20|528.61|526.21|528.81|526.41|528.81|526.41|528.61|526.21|0
1656678270000|2022-07-01 12:24:30|527.16|524.76|527.36|524.96|527.36|524.96|527.16|524.76|0
1656678280000|2022-07-01 12:24:40|527.16|524.76|527.74|525.34|527.74|525.34|527.16|524.76|0
1656678290000|2022-07-01 12:24:50|527.36|524.96|527.46|525.06|527.46|525.06|527.36|524.96|0
1656678300000|2022-07-01 12:25:00|527.36|524.96|527.36|524.96|527.36|524.96|527.16|524.76|0
1656678310000|2022-07-01 12:25:10|527.74|525.34|528.13|525.73|528.13|525.73|527.74|525.34|0
1656678320000|2022-07-01 12:25:20|527.94|525.54|527.16|524.76|528.13|525.73|527.16|524.76|0
1656678330000|2022-07-01 12:25:30|527.36|524.96|528.52|526.12|528.52|526.12|527.36|524.96|0
1656678340000|2022-07-01 12:25:40|528.62|526.22|528.71|526.31|528.71|526.31|528.52|526.12|0
1656678350000|2022-07-01 12:25:50|528.52|526.12|528.52|526.12|528.52|526.12|528.52|526.12|0
1656678360000|2022-07-01 12:26:00|528.62|526.22|528.52|526.12|528.71|526.31|528.52|526.12|0
1656678370000|2022-07-01 12:26:10|528.71|526.31|528.62|526.22|528.71|526.31|528.62|526.22|0
1656678380000|2022-07-01 12:26:20|529.1|526.7|527.74|525.34|529.1|526.7|527.74|525.34|0
1656678390000|2022-07-01 12:26:30|527.84|525.44|527.74|525.34|527.84|525.44|527.55|525.15|0
1656678400000|2022-07-01 12:26:40|527.55|525.15|526.68|524.28|527.55|525.15|526.68|524.28|0
1656678410000|2022-07-01 12:26:50|526.77|524.37|526.77|524.37|526.77|524.37|526.58|524.18|0
1656678420000|2022-07-01 12:27:00|526.58|524.18|527.35|524.95|527.35|524.95|526.49|524.09|0
1656678430000|2022-07-01 12:27:10|527.16|524.76|527.26|524.86|527.35|524.95|527.16|524.76|0
1656678440000|2022-07-01 12:27:20|527.35|524.95|527.16|524.76|527.35|524.95|527.16|524.76|0
1656678450000|2022-07-01 12:27:30|526.58|524.18|526.68|524.28|526.77|524.37|526.39|523.99|0
1656678460000|2022-07-01 12:27:40|526.77|524.37|526.77|524.37|526.77|524.37|526.58|524.18|0
1656678470000|2022-07-01 12:27:50|526.97|524.57|526.58|524.18|527.16|524.76|526.58|524.18|0
1656678480000|2022-07-01 12:28:00|526|523.6|526.39|523.99|526.39|523.99|526|523.6|0
1656678490000|2022-07-01 12:28:10|526.49|524.09|526.68|524.28|526.77|524.37|526.49|524.09|0
1656678500000|2022-07-01 12:28:20|526.58|524.18|526.39|523.99|526.58|524.18|526.19|523.79|0
1656678510000|2022-07-01 12:28:30|526.19|523.79|526.19|523.79|526.29|523.89|526.19|523.79|0
1656678520000|2022-07-01 12:28:40|526.1|523.7|526.19|523.79|526.19|523.79|526|523.6|0
1656678530000|2022-07-01 12:28:50|525.42|523.02|525.22|522.82|525.42|523.02|525.22|522.82|0
1656678540000|2022-07-01 12:29:00|525.42|523.02|525.42|523.02|525.42|523.02|525.22|522.82|0
1656678550000|2022-07-01 12:29:10|525.32|522.92|525.03|522.63|525.32|522.92|525.03|522.63|0
1656678560000|2022-07-01 12:29:20|525.22|522.82|526.38|523.98|526.38|523.98|525.22|522.82|0
1656678570000|2022-07-01 12:29:30|526.19|523.79|526.58|524.18|526.58|524.18|526.19|523.79|0
1656678580000|2022-07-01 12:29:40|526.77|524.37|526.97|524.57|526.97|524.57|526.77|524.37|0
1656678590000|2022-07-01 12:29:50|527.16|524.76|527.74|525.34|527.74|525.34|527.16|524.76|0
1656678600000|2022-07-01 12:30:00|528.13|525.73|528.23|525.83|528.23|525.83|527.84|525.44|0
1656678610000|2022-07-01 12:30:10|528.13|525.73|528.52|526.12|528.52|526.12|528.13|525.73|0
1656678620000|2022-07-01 12:30:20|528.32|525.92|528.13|525.73|528.52|526.12|528.13|525.73|0
1656678630000|2022-07-01 12:30:30|528.32|525.92|527.74|525.34|528.32|525.92|527.74|525.34|0
1656678640000|2022-07-01 12:30:40|527.94|525.54|528.13|525.73|528.13|525.73|527.94|525.54|0
1656678650000|2022-07-01 12:30:50|527.94|525.54|527.74|525.34|528.04|525.64|527.74|525.34|0
1656678660000|2022-07-01 12:31:00|527.84|525.44|527.16|524.76|527.94|525.54|527.16|524.76|0
1656678670000|2022-07-01 12:31:10|527.35|524.95|527.26|524.86|527.55|525.15|527.26|524.86|0
1656678680000|2022-07-01 12:31:20|527.07|524.67|527.35|524.95|527.35|524.95|527.07|524.67|0
1656678690000|2022-07-01 12:31:30|527.26|524.86|527.35|524.95|527.35|524.95|527.16|524.76|0
1656678700000|2022-07-01 12:31:40|527.07|524.67|526.87|524.47|527.07|524.67|526.87|524.47|0
1656678710000|2022-07-01 12:31:50|526.97|524.57|526.77|524.37|526.97|524.57|526.77|524.37|0
1656678720000|2022-07-01 12:32:00|526.58|524.18|525.9|523.5|526.58|524.18|525.9|523.5|0
1656678730000|2022-07-01 12:32:10|525.8|523.4|525.61|523.21|525.8|523.4|525.61|523.21|0
1656678740000|2022-07-01 12:32:20|525.8|523.4|525.42|523.02|525.8|523.4|525.42|523.02|0
1656678750000|2022-07-01 12:32:30|525.22|522.82|525.42|523.02|525.42|523.02|525.22|522.82|0
1656678760000|2022-07-01 12:32:40|525.22|522.82|524.06|521.66|525.22|522.82|524.06|521.66|0
1656678770000|2022-07-01 12:32:50|523.67|521.27|522.71|520.31|523.67|521.27|522.71|520.31|0
1656678780000|2022-07-01 12:33:00|522.13|519.73|522.32|519.92|522.32|519.92|522.13|519.73|0
1656678790000|2022-07-01 12:33:10|522.52|520.12|521.36|518.96|522.52|520.12|521.36|518.96|0
1656678800000|2022-07-01 12:33:20|521.55|519.15|521.55|519.15|521.84|519.44|521.55|519.15|0
1656678810000|2022-07-01 12:33:30|521.74|519.34|521.55|519.15|521.74|519.34|521.36|518.96|0
1656678820000|2022-07-01 12:33:40|521.74|519.34|521.46|519.06|522.13|519.73|521.46|519.06|0
1656678830000|2022-07-01 12:33:50|521.55|519.15|521.94|519.54|521.94|519.54|521.36|518.96|0
1656678840000|2022-07-01 12:34:00|521.55|519.15|521.65|519.25|521.65|519.25|521.55|519.15|0
1656678850000|2022-07-01 12:34:10|521.46|519.06|520.59|518.19|521.46|519.06|520.59|518.19|0
1656678860000|2022-07-01 12:34:20|520.3|517.9|520.59|518.19|520.59|518.19|520.2|517.8|0
1656678870000|2022-07-01 12:34:30|520.2|517.8|520.01|517.61|520.2|517.8|519.82|517.42|0
1656678880000|2022-07-01 12:34:40|520.39|517.99|520.2|517.8|520.39|517.99|520.01|517.61|0
1656678890000|2022-07-01 12:34:50|520.39|517.99|520.2|517.8|520.39|517.99|520.2|517.8|0
1656678900000|2022-07-01 12:35:00|520.01|517.61|520.78|518.38|520.78|518.38|520.01|517.61|0
1656678910000|2022-07-01 12:35:10|520.59|518.19|520.59|518.19|520.69|518.29|520.49|518.09|0
1656678920000|2022-07-01 12:35:20|520.39|517.99|520.78|518.38|520.78|518.38|520.39|517.99|0
1656678930000|2022-07-01 12:35:30|520.39|517.99|520.78|518.38|520.78|518.38|520.39|517.99|0
1656678940000|2022-07-01 12:35:40|520.88|518.48|520.59|518.19|520.88|518.48|520.59|518.19|0
1656678950000|2022-07-01 12:35:50|520.69|518.29|521.16|518.76|521.16|518.76|520.69|518.29|0
1656678960000|2022-07-01 12:36:00|520.97|518.57|520.97|518.57|521.16|518.76|520.97|518.57|0
1656678970000|2022-07-01 12:36:10|521.16|518.76|521.36|518.96|521.36|518.96|521.16|518.76|0
1656678980000|2022-07-01 12:36:20|521.55|519.15|521.55|519.15|521.74|519.34|521.55|519.15|0
1656678990000|2022-07-01 12:36:30|521.46|519.06|521.55|519.15|521.74|519.34|521.46|519.06|0
1656679000000|2022-07-01 12:36:40|521.74|519.34|521.93|519.53|522.13|519.73|521.74|519.34|0
1656679020000|2022-07-01 12:37:00|522.04|519.64|522.51|520.11|522.51|520.11|521.93|519.53|0
1656679030000|2022-07-01 12:37:10|522.71|520.31|522.51|520.11|522.71|520.31|522.51|520.11|0
1656679040000|2022-07-01 12:37:20|522.71|520.31|523.09|520.69|523.09|520.69|522.71|520.31|0
1656679050000|2022-07-01 12:37:30|523.29|520.89|523.48|521.08|523.48|521.08|523.29|520.89|0
1656679060000|2022-07-01 12:37:40|523.67|521.27|523.58|521.18|523.67|521.27|523.58|521.18|0
1656679070000|2022-07-01 12:37:50|523.67|521.27|523.48|521.08|523.67|521.27|523.48|521.08|0
1656679080000|2022-07-01 12:38:00|523.58|521.18|523.09|520.69|523.58|521.18|523.09|520.69|0
1656679090000|2022-07-01 12:38:10|523.29|520.89|523.29|520.89|523.29|520.89|523.29|520.89|0
1656679100000|2022-07-01 12:38:20|523.19|520.79|523.29|520.89|523.29|520.89|523.19|520.79|0
1656679110000|2022-07-01 12:38:30|523.48|521.08|523.29|520.89|523.48|521.08|523.29|520.89|0
1656679120000|2022-07-01 12:38:40|523.09|520.69|523.09|520.69|523.09|520.69|523.09|520.69|0
1656679130000|2022-07-01 12:38:50|522.9|520.5|522.9|520.5|522.9|520.5|522.9|520.5|0
1656679140000|2022-07-01 12:39:00|523.09|520.69|523.48|521.08|523.48|521.08|523.09|520.69|0
1656679150000|2022-07-01 12:39:10|523.29|520.89|523.48|521.08|523.48|521.08|523.09|520.69|0
1656679160000|2022-07-01 12:39:20|523.29|520.89|523.09|520.69|523.29|520.89|523.09|520.69|0
1656679170000|2022-07-01 12:39:30|523.29|520.89|523.09|520.69|523.29|520.89|523.09|520.69|0
1656679180000|2022-07-01 12:39:40|522.9|520.5|522.71|520.31|523.09|520.69|522.71|520.31|0
1656679190000|2022-07-01 12:39:50|522.61|520.21|522.71|520.31|523.09|520.69|522.61|520.21|0
1656679200000|2022-07-01 12:40:00|522.61|520.21|521.93|519.53|522.61|520.21|521.35|518.95|0
1656679210000|2022-07-01 12:40:10|521.84|519.44|521.84|519.44|521.84|519.44|521.84|519.44|0
1656679220000|2022-07-01 12:40:20|522.51|520.11|522.51|520.11|522.51|520.11|522.32|519.92|0
1656679230000|2022-07-01 12:40:30|522.32|519.92|523.29|520.89|523.29|520.89|522.32|519.92|0
1656679240000|2022-07-01 12:40:40|523.09|520.69|523|520.6|523.09|520.69|523|520.6|0
1656679250000|2022-07-01 12:40:50|522.42|520.02|522.13|519.73|522.51|520.11|522.13|519.73|0
1656679260000|2022-07-01 12:41:00|522.51|520.11|522.13|519.73|522.51|520.11|522.13|519.73|0
1656679270000|2022-07-01 12:41:10|521.93|519.53|522.51|520.11|522.51|520.11|521.93|519.53|0
1656679280000|2022-07-01 12:41:20|522.42|520.02|522.13|519.73|522.42|520.02|522.13|519.73|0
1656679290000|2022-07-01 12:41:30|522.32|519.92|522.32|519.92|522.42|520.02|522.13|519.73|0
1656679300000|2022-07-01 12:41:40|522.51|520.11|522.32|519.92|522.51|520.11|522.32|519.92|0
1656679310000|2022-07-01 12:41:50|522.51|520.11|522.13|519.73|522.51|520.11|522.13|519.73|0
1656679320000|2022-07-01 12:42:00|521.93|519.53|522.51|520.11|522.51|520.11|521.93|519.53|0
1656679330000|2022-07-01 12:42:10|522.9|520.5|522.71|520.31|523.09|520.69|522.71|520.31|0
1656679340000|2022-07-01 12:42:20|523.09|520.69|522.9|520.5|523.09|520.69|522.9|520.5|0
1656679350000|2022-07-01 12:42:30|523.09|520.69|522.9|520.5|523.09|520.69|522.9|520.5|0
1656679360000|2022-07-01 12:42:40|522.81|520.41|522.61|520.21|522.81|520.41|522.61|520.21|0
1656679370000|2022-07-01 12:42:50|522.32|519.92|522.32|519.92|522.32|519.92|522.13|519.73|0
1656679380000|2022-07-01 12:43:00|522.23|519.83|521.93|519.53|522.23|519.83|521.93|519.53|0
1656679390000|2022-07-01 12:43:10|521.84|519.44|522.51|520.11|522.51|520.11|521.84|519.44|0
1656679400000|2022-07-01 12:43:20|522.13|519.73|521.93|519.53|522.13|519.73|521.93|519.53|0
1656679410000|2022-07-01 12:43:30|522.32|519.92|522.32|519.92|522.51|520.11|522.32|519.92|0
1656679420000|2022-07-01 12:43:40|522.13|519.73|522.13|519.73|522.13|519.73|522.13|519.73|0
1656679430000|2022-07-01 12:43:50|522.23|519.83|522.13|519.73|522.23|519.83|522.13|519.73|0
1656679440000|2022-07-01 12:44:00|521.55|519.15|521.93|519.53|521.93|519.53|521.55|519.15|0
1656679450000|2022-07-01 12:44:10|521.74|519.34|521.93|519.53|522.32|519.92|521.74|519.34|0
1656679460000|2022-07-01 12:44:20|521.45|519.05|521.55|519.15|521.55|519.15|521.35|518.95|0
1656679470000|2022-07-01 12:44:30|521.74|519.34|521.55|519.15|521.74|519.34|521.55|519.15|0
1656679480000|2022-07-01 12:44:40|521.74|519.34|521.55|519.15|521.93|519.53|521.55|519.15|0
1656679490000|2022-07-01 12:44:50|521.35|518.95|521.35|518.95|521.35|518.95|521.35|518.95|0
1656679500000|2022-07-01 12:45:00|521.16|518.76|521.35|518.95|521.35|518.95|521.16|518.76|0
1656679510000|2022-07-01 12:45:10|521.55|519.15|521.65|519.25|521.65|519.25|521.55|519.15|0
1656679520000|2022-07-01 12:45:20|521.74|519.34|522.12|519.72|522.51|520.11|521.74|519.34|0
1656679530000|2022-07-01 12:45:30|522.32|519.92|522.51|520.11|522.51|520.11|522.32|519.92|0
1656679540000|2022-07-01 12:45:40|522.12|519.72|522.32|519.92|522.32|519.92|522.12|519.72|0
1656679550000|2022-07-01 12:45:50|522.12|519.72|521.35|518.95|522.12|519.72|521.35|518.95|0
1656679560000|2022-07-01 12:46:00|521.16|518.76|521.55|519.15|521.55|519.15|520.77|518.37|0
1656679570000|2022-07-01 12:46:10|521.16|518.76|520.77|518.37|521.16|518.76|520.77|518.37|0
1656679580000|2022-07-01 12:46:20|520.97|518.57|520.77|518.37|521.16|518.76|520.77|518.37|0
1656679590000|2022-07-01 12:46:30|520.3|517.9|520.58|518.18|520.77|518.37|520.3|517.9|0
1656679600000|2022-07-01 12:46:40|520.77|518.37|520.77|518.37|520.97|518.57|520.58|518.18|0
1656679610000|2022-07-01 12:46:50|520.58|518.18|520.3|517.9|520.58|518.18|520.3|517.9|0
1656679620000|2022-07-01 12:47:00|520.39|517.99|520|517.6|520.39|517.99|520|517.6|0
1656679630000|2022-07-01 12:47:10|519.43|517.03|519.81|517.41|519.81|517.41|519.43|517.03|0
1656679640000|2022-07-01 12:47:20|520|517.6|520.2|517.8|520.39|517.99|520|517.6|0
1656679650000|2022-07-01 12:47:30|520|517.6|520.2|517.8|520.2|517.8|520|517.6|0
1656679660000|2022-07-01 12:47:40|520.39|517.99|520.97|518.57|520.97|518.57|520.39|517.99|0
1656679670000|2022-07-01 12:47:50|521.74|519.34|521.93|519.53|521.93|519.53|521.74|519.34|0
1656679680000|2022-07-01 12:48:00|522.12|519.72|521.74|519.34|522.12|519.72|521.74|519.34|0
1656679690000|2022-07-01 12:48:10|521.93|519.53|522.32|519.92|522.32|519.92|521.93|519.53|0
1656679700000|2022-07-01 12:48:20|522.7|520.3|522.7|520.3|522.7|520.3|522.7|520.3|0
1656679710000|2022-07-01 12:48:30|522.51|520.11|522.32|519.92|522.51|520.11|522.12|519.72|0
1656679720000|2022-07-01 12:48:40|522.12|519.72|522.12|519.72|522.12|519.72|521.93|519.53|0
1656679730000|2022-07-01 12:48:50|521.93|519.53|521.93|519.53|521.93|519.53|521.74|519.34|0
1656679740000|2022-07-01 12:49:00|522.03|519.63|522.12|519.72|522.12|519.72|521.93|519.53|0
1656679750000|2022-07-01 12:49:10|522.32|519.92|522.12|519.72|522.32|519.92|522.03|519.63|0
1656679760000|2022-07-01 12:49:20|522.32|519.92|522.32|519.92|522.32|519.92|522.22|519.82|0
1656679770000|2022-07-01 12:49:30|522.42|520.02|522.32|519.92|522.7|520.3|522.32|519.92|0
1656679780000|2022-07-01 12:49:40|522.12|519.72|522.12|519.72|522.12|519.72|522.12|519.72|0
1656679790000|2022-07-01 12:49:50|521.74|519.34|521.35|518.95|521.74|519.34|521.35|518.95|0
1656679800000|2022-07-01 12:50:00|521.54|519.14|521.74|519.34|521.74|519.34|521.54|519.14|0
1656679810000|2022-07-01 12:50:10|522.12|519.72|521.93|519.53|522.12|519.72|521.54|519.14|0
1656679820000|2022-07-01 12:50:20|521.74|519.34|522.12|519.72|522.12|519.72|521.74|519.34|0
1656679830000|2022-07-01 12:50:30|522.32|519.92|522.12|519.72|522.32|519.92|522.12|519.72|0
1656679840000|2022-07-01 12:50:40|522.7|520.3|522.9|520.5|522.9|520.5|522.51|520.11|0
1656679850000|2022-07-01 12:50:50|523.28|520.88|522.9|520.5|523.28|520.88|522.9|520.5|0
1656679860000|2022-07-01 12:51:00|523.09|520.69|522.9|520.5|523.09|520.69|522.9|520.5|0
1656679870000|2022-07-01 12:51:10|523.09|520.69|523.09|520.69|523.09|520.69|522.9|520.5|0
1656679880000|2022-07-01 12:51:20|522.7|520.3|522.7|520.3|522.8|520.4|522.7|520.3|0
1656679890000|2022-07-01 12:51:30|522.9|520.5|523.09|520.69|523.09|520.69|522.9|520.5|0
1656679900000|2022-07-01 12:51:40|522.9|520.5|523.28|520.88|523.28|520.88|522.9|520.5|0
1656679910000|2022-07-01 12:51:50|523.09|520.69|523.28|520.88|523.28|520.88|523.09|520.69|0
1656679920000|2022-07-01 12:52:00|523.19|520.79|522.89|520.49|523.19|520.79|522.7|520.3|0
1656679930000|2022-07-01 12:52:10|523.09|520.69|523.09|520.69|523.09|520.69|523.09|520.69|0
1656679940000|2022-07-01 12:52:20|522.89|520.49|523.09|520.69|523.09|520.69|522.89|520.49|0
1656679950000|2022-07-01 12:52:30|523.28|520.88|523.28|520.88|523.28|520.88|523.28|520.88|0
1656679960000|2022-07-01 12:52:40|523.47|521.07|523.09|520.69|523.47|521.07|523.09|520.69|0
1656679970000|2022-07-01 12:52:50|523|520.6|522.12|519.72|523|520.6|522.12|519.72|0
1656679980000|2022-07-01 12:53:00|521.93|519.53|521.93|519.53|521.93|519.53|521.54|519.14|0
1656679990000|2022-07-01 12:53:10|521.74|519.34|521.35|518.95|521.74|519.34|521.35|518.95|0
1656680000000|2022-07-01 12:53:20|520.96|518.56|520.87|518.47|520.96|518.56|520.87|518.47|0
1656680010000|2022-07-01 12:53:30|520.77|518.37|520.1|517.7|520.77|518.37|520.1|517.7|0
1656680020000|2022-07-01 12:53:40|520.19|517.79|520.58|518.18|520.58|518.18|520.19|517.79|0
1656680030000|2022-07-01 12:53:50|520.49|518.09|520.68|518.28|520.68|518.28|520.39|517.99|0
1656680040000|2022-07-01 12:54:00|520.96|518.56|521.16|518.76|521.16|518.76|520.96|518.56|0
1656680050000|2022-07-01 12:54:10|521.35|518.95|521.35|518.95|521.35|518.95|521.16|518.76|0
1656680060000|2022-07-01 12:54:20|521.54|519.14|521.45|519.05|521.54|519.14|521.16|518.76|0
1656680070000|2022-07-01 12:54:30|521.54|519.14|522.03|519.63|522.03|519.63|521.54|519.14|0
1656680080000|2022-07-01 12:54:40|521.93|519.53|521.16|518.76|521.93|519.53|521.16|518.76|0
1656680090000|2022-07-01 12:54:50|521.26|518.86|521.54|519.14|521.54|519.14|521.26|518.86|0
1656680100000|2022-07-01 12:55:00|521.74|519.34|522.31|519.91|522.31|519.91|521.74|519.34|0
1656680110000|2022-07-01 12:55:10|522.03|519.63|522.42|520.02|522.51|520.11|522.03|519.63|0
1656680120000|2022-07-01 12:55:20|522.51|520.11|522.12|519.72|522.51|520.11|522.12|519.72|0
1656680130000|2022-07-01 12:55:30|522.31|519.91|522.31|519.91|522.61|520.21|522.31|519.91|0
1656680140000|2022-07-01 12:55:40|522.12|519.72|522.12|519.72|522.12|519.72|522.12|519.72|0
1656680150000|2022-07-01 12:55:50|521.93|519.53|521.93|519.53|521.93|519.53|521.93|519.53|0
1656680160000|2022-07-01 12:56:00|521.84|519.44|522.31|519.91|522.31|519.91|521.64|519.24|0
1656680170000|2022-07-01 12:56:10|522.7|520.3|522.12|519.72|522.7|520.3|522.12|519.72|0
1656680180000|2022-07-01 12:56:20|521.74|519.34|522.03|519.63|522.03|519.63|521.74|519.34|0
1656680190000|2022-07-01 12:56:30|522.12|519.72|521.74|519.34|522.12|519.72|521.74|519.34|0
1656680200000|2022-07-01 12:56:40|522.12|519.72|521.93|519.53|522.12|519.72|521.93|519.53|0
1656680210000|2022-07-01 12:56:50|522.22|519.82|522.31|519.91|522.31|519.91|522.22|519.82|0
1656680220000|2022-07-01 12:57:00|522.41|520.01|522.51|520.11|522.7|520.3|522.41|520.01|0
1656680230000|2022-07-01 12:57:10|522.31|519.91|522.31|519.91|522.31|519.91|522.31|519.91|0
1656680240000|2022-07-01 12:57:20|522.51|520.11|521.74|519.34|522.51|520.11|521.74|519.34|0
1656680250000|2022-07-01 12:57:30|521.93|519.53|523.47|521.07|523.47|521.07|521.93|519.53|0
1656680260000|2022-07-01 12:57:40|523.67|521.27|523.47|521.07|523.67|521.27|523.47|521.07|0
1656680270000|2022-07-01 12:57:50|523.57|521.17|523.67|521.27|523.67|521.27|523.47|521.07|0
1656680280000|2022-07-01 12:58:00|523.77|521.37|524.15|521.75|524.25|521.85|523.77|521.37|0
1656680290000|2022-07-01 12:58:10|524.44|522.04|524.25|521.85|524.63|522.23|524.25|521.85|0
1656680300000|2022-07-01 12:58:20|524.05|521.65|524.05|521.65|524.25|521.85|524.05|521.65|0
1656680310000|2022-07-01 12:58:30|523.86|521.46|523.77|521.37|524.05|521.65|523.77|521.37|0
1656680320000|2022-07-01 12:58:40|524.25|521.85|523.86|521.46|524.25|521.85|523.86|521.46|0
1656680330000|2022-07-01 12:58:50|523.67|521.27|523.86|521.46|523.86|521.46|523.67|521.27|0
1656680340000|2022-07-01 12:59:00|523.67|521.27|522.7|520.3|523.67|521.27|522.51|520.11|0
1656680350000|2022-07-01 12:59:10|522.89|520.49|522.99|520.59|522.99|520.59|522.89|520.49|0
1656680360000|2022-07-01 12:59:20|523.09|520.69|523.67|521.27|523.67|521.27|522.89|520.49|0
1656680370000|2022-07-01 12:59:30|523.47|521.07|523.47|521.07|523.47|521.07|523.47|521.07|0
1656680380000|2022-07-01 12:59:40|522.51|520.11|522.51|520.11|522.51|520.11|522.51|520.11|0
1656680390000|2022-07-01 12:59:50|522.31|519.91|521.16|518.76|522.31|519.91|521.16|518.76|0
1656680400000|2022-07-01 13:00:00|520.77|518.37|520.77|518.37|520.96|518.56|520.68|518.28|0
1656680410000|2022-07-01 13:00:10|522.41|520.01|521.35|518.95|522.41|520.01|521.35|518.95|0
1656680420000|2022-07-01 13:00:20|520.96|518.56|519.81|517.41|520.96|518.56|519.81|517.41|0
1656680430000|2022-07-01 13:00:30|519.61|517.21|519.61|517.21|519.61|517.21|519.61|517.21|0
1656680440000|2022-07-01 13:00:40|520|517.6|519.23|516.83|520|517.6|519.23|516.83|0
1656680450000|2022-07-01 13:00:50|519.04|516.64|519.42|517.02|519.42|517.02|518.84|516.44|0
1656680460000|2022-07-01 13:01:00|519.61|517.21|519.81|517.41|520|517.6|519.61|517.21|0
1656680470000|2022-07-01 13:01:10|519.23|516.83|519.04|516.64|519.23|516.83|519.04|516.64|0
1656680480000|2022-07-01 13:01:20|519.42|517.02|518.84|516.44|519.42|517.02|518.84|516.44|0
1656680490000|2022-07-01 13:01:30|518.65|516.25|518.37|515.97|518.65|516.25|518.27|515.87|0
1656680500000|2022-07-01 13:01:40|518.65|516.25|518.27|515.87|518.84|516.44|518.27|515.87|0
1656680510000|2022-07-01 13:01:50|517.88|515.48|517.88|515.48|517.88|515.48|517.88|515.48|0
1656680520000|2022-07-01 13:02:00|517.69|515.29|518.07|515.67|518.17|515.77|517.69|515.29|0
1656680530000|2022-07-01 13:02:10|517.69|515.29|517.69|515.29|518.37|515.97|517.69|515.29|0
1656680540000|2022-07-01 13:02:20|517.5|515.1|517.69|515.29|517.88|515.48|517.5|515.1|0
1656680550000|2022-07-01 13:02:30|517.5|515.1|518.07|515.67|518.07|515.67|517.5|515.1|0
1656680560000|2022-07-01 13:02:40|518.27|515.87|518.07|515.67|518.27|515.87|518.07|515.67|0
1656680570000|2022-07-01 13:02:50|518.46|516.06|518.84|516.44|518.84|516.44|518.46|516.06|0
1656680580000|2022-07-01 13:03:00|518.27|515.87|518.46|516.06|518.46|516.06|518.27|515.87|0
1656680590000|2022-07-01 13:03:10|518.65|516.25|518.65|516.25|518.65|516.25|518.46|516.06|0
1656680600000|2022-07-01 13:03:20|518.07|515.67|518.46|516.06|518.46|516.06|517.69|515.29|0
1656680610000|2022-07-01 13:03:30|518.65|516.25|518.84|516.44|518.84|516.44|518.46|516.06|0
1656680620000|2022-07-01 13:03:40|518.65|516.25|518.84|516.44|518.84|516.44|518.65|516.25|0
1656680630000|2022-07-01 13:03:50|519.04|516.64|520.02|517.62|520.02|517.62|519.04|516.64|0
1656680640000|2022-07-01 13:04:00|521.37|518.97|520.98|518.58|521.37|518.97|520.79|518.39|0
1656680650000|2022-07-01 13:04:10|521.18|518.78|521.18|518.78|521.37|518.97|521.18|518.78|0
1656680660000|2022-07-01 13:04:20|521.37|518.97|521.75|519.35|521.75|519.35|521.37|518.97|0
1656680670000|2022-07-01 13:04:30|521.56|519.16|521.27|518.87|521.56|519.16|521.27|518.87|0
1656680680000|2022-07-01 13:04:40|521.36|518.96|521.56|519.16|521.56|519.16|521.27|518.87|0
1656680690000|2022-07-01 13:04:50|521.75|519.35|521.56|519.16|521.75|519.35|521.36|518.96|0
1656680700000|2022-07-01 13:05:00|521.36|518.96|521.17|518.77|521.56|519.16|521.17|518.77|0
1656680710000|2022-07-01 13:05:10|520.98|518.58|520.59|518.19|521.17|518.77|520.59|518.19|0
1656680720000|2022-07-01 13:05:20|521.17|518.77|520.78|518.38|521.17|518.77|520.59|518.19|0
1656680730000|2022-07-01 13:05:30|520.98|518.58|521.17|518.77|521.17|518.77|520.98|518.58|0
1656680740000|2022-07-01 13:05:40|521.36|518.96|521.94|519.54|521.94|519.54|521.36|518.96|0
1656680750000|2022-07-01 13:05:50|521.75|519.35|521.75|519.35|521.94|519.54|521.75|519.35|0
1656680760000|2022-07-01 13:06:00|521.94|519.54|522.71|520.31|522.71|520.31|521.94|519.54|0
1656680770000|2022-07-01 13:06:10|522.91|520.51|523.29|520.89|523.29|520.89|522.71|520.31|0
1656680780000|2022-07-01 13:06:20|523.1|520.7|522.33|519.93|523.1|520.7|522.33|519.93|0
1656680790000|2022-07-01 13:06:30|522.52|520.12|522.52|520.12|522.91|520.51|522.52|520.12|0
1656680800000|2022-07-01 13:06:40|522.71|520.31|522.13|519.73|522.71|520.31|522.13|519.73|0
1656680810000|2022-07-01 13:06:50|522.52|520.12|522.33|519.93|522.52|520.12|522.33|519.93|0
1656680820000|2022-07-01 13:07:00|522.52|520.12|522.91|520.51|522.91|520.51|522.52|520.12|0
1656680830000|2022-07-01 13:07:10|522.71|520.31|522.52|520.12|522.71|520.31|522.52|520.12|0
1656680840000|2022-07-01 13:07:20|522.33|519.93|522.52|520.12|522.52|520.12|522.33|519.93|0
1656680850000|2022-07-01 13:07:30|522.33|519.93|522.71|520.31|522.71|520.31|522.33|519.93|0
1656680860000|2022-07-01 13:07:40|523.1|520.7|522.91|520.51|523.1|520.7|522.91|520.51|0
1656680870000|2022-07-01 13:07:50|523.1|520.7|523.1|520.7|523.1|520.7|523.01|520.61|0
1656680880000|2022-07-01 13:08:00|522.71|520.31|522.43|520.03|522.71|520.31|522.33|519.93|0
1656680890000|2022-07-01 13:08:10|522.33|519.93|521.55|519.15|522.33|519.93|521.55|519.15|0
1656680900000|2022-07-01 13:08:20|521.36|518.96|520.78|518.38|521.36|518.96|520.78|518.38|0
1656680910000|2022-07-01 13:08:30|521.55|519.15|522.52|520.12|522.71|520.31|521.55|519.15|0
1656680920000|2022-07-01 13:08:40|522.71|520.31|522.52|520.12|522.9|520.5|522.52|520.12|0
1656680930000|2022-07-01 13:08:50|522.33|519.93|522.33|519.93|522.33|519.93|521.94|519.54|0
1656680940000|2022-07-01 13:09:00|522.13|519.73|522.13|519.73|522.13|519.73|521.94|519.54|0
1656680950000|2022-07-01 13:09:10|521.94|519.54|522.13|519.73|522.13|519.73|521.75|519.35|0
1656680960000|2022-07-01 13:09:20|521.94|519.54|521.75|519.35|521.94|519.54|521.75|519.35|0
1656680970000|2022-07-01 13:09:30|522.13|519.73|522.13|519.73|522.33|519.93|522.13|519.73|0
1656680980000|2022-07-01 13:09:40|521.94|519.54|521.94|519.54|522.13|519.73|521.94|519.54|0
1656680990000|2022-07-01 13:09:50|521.75|519.35|521.36|518.96|521.75|519.35|521.36|518.96|0
1656681000000|2022-07-01 13:10:00|520.98|518.58|521.17|518.77|521.17|518.77|520.78|518.38|0
1656681010000|2022-07-01 13:10:10|521.27|518.87|520.98|518.58|521.27|518.87|520.88|518.48|0
1656681020000|2022-07-01 13:10:20|521.36|518.96|520.98|518.58|521.36|518.96|520.78|518.38|0
1656681030000|2022-07-01 13:10:30|521.17|518.77|521.17|518.77|521.17|518.77|520.98|518.58|0
1656681040000|2022-07-01 13:10:40|520.98|518.58|520.78|518.38|520.98|518.58|520.78|518.38|0
1656681050000|2022-07-01 13:10:50|520.4|518|520.4|518|520.4|518|520.4|518|0
1656681060000|2022-07-01 13:11:00|520.59|518.19|520.4|518|520.69|518.29|520.4|518|0
1656681070000|2022-07-01 13:11:10|520.59|518.19|520.4|518|520.59|518.19|520.4|518|0
1656681080000|2022-07-01 13:11:20|520.59|518.19|519.82|517.42|520.59|518.19|519.82|517.42|0
1656681090000|2022-07-01 13:11:30|520.01|517.61|519.24|516.84|520.01|517.61|519.24|516.84|0
1656681100000|2022-07-01 13:11:40|519.44|517.04|519.44|517.04|519.44|517.04|519.24|516.84|0
1656681110000|2022-07-01 13:11:50|519.63|517.23|519.34|516.94|519.63|517.23|519.24|516.84|0
1656681120000|2022-07-01 13:12:00|519.82|517.42|519.34|516.94|519.82|517.42|519.24|516.84|0
1656681130000|2022-07-01 13:12:10|519.24|516.84|519.24|516.84|519.43|517.03|519.24|516.84|0
1656681140000|2022-07-01 13:12:20|519.34|516.94|519.53|517.13|519.63|517.23|519.24|516.84|0
1656681150000|2022-07-01 13:12:30|519.15|516.75|519.43|517.03|519.43|517.03|518.86|516.46|0
1656681160000|2022-07-01 13:12:40|519.05|516.65|519.63|517.23|519.63|517.23|519.05|516.65|0
1656681170000|2022-07-01 13:12:50|520.01|517.61|520.4|518|520.4|518|520.01|517.61|0
1656681180000|2022-07-01 13:13:00|520.2|517.8|520.59|518.19|520.59|518.19|520.2|517.8|0
1656681190000|2022-07-01 13:13:10|520.4|518|520.59|518.19|520.59|518.19|520.4|518|0
1656681200000|2022-07-01 13:13:20|520.4|518|519.63|517.23|520.4|518|519.63|517.23|0
1656681210000|2022-07-01 13:13:30|520.01|517.61|519.82|517.42|520.01|517.61|519.82|517.42|0
1656681220000|2022-07-01 13:13:40|519.63|517.23|520.4|518|520.4|518|519.63|517.23|0
1656681230000|2022-07-01 13:13:50|520.01|517.61|519.63|517.23|520.01|517.61|519.63|517.23|0
1656681240000|2022-07-01 13:14:00|519.43|517.03|519.24|516.84|519.63|517.23|519.24|516.84|0
1656681250000|2022-07-01 13:14:10|519.43|517.03|519.82|517.42|519.82|517.42|519.43|517.03|0
1656681260000|2022-07-01 13:14:20|520.01|517.61|520.2|517.8|520.2|517.8|519.82|517.42|0
1656681270000|2022-07-01 13:14:30|520.01|517.61|519.82|517.42|520.01|517.61|519.82|517.42|0
1656681280000|2022-07-01 13:14:40|519.63|517.23|519.82|517.42|519.82|517.42|519.63|517.23|0
1656681290000|2022-07-01 13:14:50|520.01|517.61|520.01|517.61|520.01|517.61|520.01|517.61|0
1656681300000|2022-07-01 13:15:00|519.82|517.42|519.24|516.84|519.82|517.42|519.05|516.65|0
1656681310000|2022-07-01 13:15:10|519.63|517.23|520.4|518|520.4|518|519.63|517.23|0
1656681320000|2022-07-01 13:15:20|520.97|518.57|520.4|518|520.97|518.57|520.4|518|0
1656681330000|2022-07-01 13:15:30|520.01|517.61|520.2|517.8|520.2|517.8|519.82|517.42|0
1656681340000|2022-07-01 13:15:40|520.3|517.9|520.4|518|520.4|518|520.3|517.9|0
1656681350000|2022-07-01 13:15:50|520.59|518.19|520.59|518.19|520.59|518.19|520.4|518|0
1656681360000|2022-07-01 13:16:00|520.2|517.8|519.82|517.42|520.3|517.9|519.82|517.42|0
1656681370000|2022-07-01 13:16:10|520.11|517.71|519.82|517.42|520.11|517.71|519.82|517.42|0
1656681380000|2022-07-01 13:16:20|519.63|517.23|519.43|517.03|519.63|517.23|519.43|517.03|0
1656681390000|2022-07-01 13:16:30|519.63|517.23|520.3|517.9|520.3|517.9|519.63|517.23|0
1656681400000|2022-07-01 13:16:40|520.4|518|519.82|517.42|520.4|518|519.82|517.42|0
1656681410000|2022-07-01 13:16:50|519.63|517.23|519.63|517.23|519.82|517.42|519.63|517.23|0
1656681430000|2022-07-01 13:17:10|519.43|517.03|519.34|516.94|519.43|517.03|519.34|516.94|0
1656681440000|2022-07-01 13:17:20|519.24|516.84|519.24|516.84|519.24|516.84|519.05|516.65|0
1656681450000|2022-07-01 13:17:30|519.15|516.75|519.63|517.23|519.63|517.23|519.05|516.65|0
1656681460000|2022-07-01 13:17:40|519.43|517.03|519.63|517.23|519.63|517.23|519.34|516.94|0
1656681470000|2022-07-01 13:17:50|519.53|517.13|519.05|516.65|519.53|517.13|519.05|516.65|0
1656681480000|2022-07-01 13:18:00|519.15|516.75|519.05|516.65|519.15|516.75|519.05|516.65|0
1656681490000|2022-07-01 13:18:10|519.24|516.84|519.05|516.65|519.24|516.84|519.05|516.65|0
1656681500000|2022-07-01 13:18:20|518.96|516.56|519.63|517.23|519.63|517.23|518.96|516.56|0
1656681520000|2022-07-01 13:18:40|519.24|516.84|519.24|516.84|519.34|516.94|519.24|516.84|0
1656681530000|2022-07-01 13:18:50|519.05|516.65|519.05|516.65|519.05|516.65|519.05|516.65|0
1656681540000|2022-07-01 13:19:00|518.86|516.46|518.86|516.46|519.05|516.65|518.86|516.46|0
1656681550000|2022-07-01 13:19:10|518.66|516.26|518.66|516.26|518.76|516.36|518.66|516.26|0
1656681560000|2022-07-01 13:19:20|518.86|516.46|518.76|516.36|518.86|516.46|518.66|516.26|0
1656681570000|2022-07-01 13:19:30|518.86|516.46|518.86|516.46|519.05|516.65|518.86|516.46|0
1656681580000|2022-07-01 13:19:40|518.66|516.26|518.66|516.26|518.66|516.26|518.66|516.26|0
1656681590000|2022-07-01 13:19:50|518.86|516.46|518.66|516.26|518.86|516.46|518.66|516.26|0
1656681600000|2022-07-01 13:20:00|518.86|516.46|518.47|516.07|518.86|516.46|518.47|516.07|0
1656681610000|2022-07-01 13:20:10|518.28|515.88|519.43|517.03|519.43|517.03|518.28|515.88|0
1656681620000|2022-07-01 13:20:20|519.62|517.22|519.43|517.03|519.62|517.22|519.43|517.03|0
1656681630000|2022-07-01 13:20:30|519.62|517.22|519.24|516.84|519.62|517.22|519.24|516.84|0
1656681640000|2022-07-01 13:20:40|519.62|517.22|519.62|517.22|519.82|517.42|519.62|517.22|0
1656681650000|2022-07-01 13:20:50|520.01|517.61|520.01|517.61|520.01|517.61|520.01|517.61|0
1656681660000|2022-07-01 13:21:00|519.24|516.84|519.43|517.03|519.43|517.03|519.24|516.84|0
1656681670000|2022-07-01 13:21:10|518.85|516.45|518.38|515.98|518.85|516.45|518.09|515.69|0
1656681680000|2022-07-01 13:21:20|518.47|516.07|518.85|516.45|518.85|516.45|518.47|516.07|0
1656681690000|2022-07-01 13:21:30|518.28|515.88|518.66|516.26|518.85|516.45|518.28|515.88|0
1656681700000|2022-07-01 13:21:40|518.28|515.88|518.28|515.88|518.66|516.26|518.28|515.88|0
1656681710000|2022-07-01 13:21:50|518.57|516.17|518.85|516.45|519.05|516.65|518.57|516.17|0
1656681720000|2022-07-01 13:22:00|519.05|516.65|519.05|516.65|519.24|516.84|518.85|516.45|0
1656681730000|2022-07-01 13:22:10|518.85|516.45|518.28|515.88|518.85|516.45|518.28|515.88|0
1656681740000|2022-07-01 13:22:20|518.66|516.26|518.47|516.07|518.66|516.26|518.47|516.07|0
1656681750000|2022-07-01 13:22:30|518.85|516.45|518.47|516.07|518.85|516.45|518.47|516.07|0
1656681760000|2022-07-01 13:22:40|518.28|515.88|518.66|516.26|518.66|516.26|518.28|515.88|0
1656681770000|2022-07-01 13:22:50|518.19|515.79|518.09|515.69|518.28|515.88|517.89|515.49|0
1656681780000|2022-07-01 13:23:00|518.47|516.07|518.28|515.88|518.47|516.07|518.09|515.69|0
1656681790000|2022-07-01 13:23:10|518.09|515.69|518.09|515.69|518.28|515.88|518.09|515.69|0
1656681800000|2022-07-01 13:23:20|518.28|515.88|518.19|515.79|518.28|515.88|518.09|515.69|0
1656681810000|2022-07-01 13:23:30|517.89|515.49|517.51|515.11|517.89|515.49|517.51|515.11|0
1656681820000|2022-07-01 13:23:40|517.89|515.49|518.09|515.69|518.09|515.69|517.89|515.49|0
1656681830000|2022-07-01 13:23:50|517.89|515.49|517.89|515.49|517.89|515.49|517.7|515.3|0
1656681840000|2022-07-01 13:24:00|518.09|515.69|518.85|516.45|518.85|516.45|518.09|515.69|0
1656681850000|2022-07-01 13:24:10|519.05|516.65|518.66|516.26|519.05|516.65|518.66|516.26|0
1656681860000|2022-07-01 13:24:20|518.47|516.07|518.47|516.07|518.47|516.07|518.47|516.07|0
1656681870000|2022-07-01 13:24:30|518.57|516.17|518.38|515.98|518.57|516.17|518.38|515.98|0
1656681880000|2022-07-01 13:24:40|518.28|515.88|518.47|516.07|518.47|516.07|518.28|515.88|0
1656681890000|2022-07-01 13:24:50|518.85|516.45|518.85|516.45|518.85|516.45|518.66|516.26|0
1656681900000|2022-07-01 13:25:00|519.24|516.84|519.62|517.22|519.62|517.22|519.24|516.84|0
1656681910000|2022-07-01 13:25:10|519.24|516.84|519.43|517.03|519.43|517.03|519.24|516.84|0
1656681920000|2022-07-01 13:25:20|519.24|516.84|520.01|517.61|520.01|517.61|519.24|516.84|0
1656681930000|2022-07-01 13:25:30|519.82|517.42|519.82|517.42|520.01|517.61|519.82|517.42|0
1656681940000|2022-07-01 13:25:40|519.62|517.22|519.62|517.22|519.72|517.32|519.43|517.03|0
1656681950000|2022-07-01 13:25:50|519.82|517.42|520.59|518.19|520.78|518.38|519.82|517.42|0
1656681960000|2022-07-01 13:26:00|520.78|518.38|520.59|518.19|520.78|518.38|520.59|518.19|0
1656681970000|2022-07-01 13:26:10|520.39|517.99|519.82|517.42|520.39|517.99|519.82|517.42|0
1656681980000|2022-07-01 13:26:20|520.01|517.61|520.01|517.61|520.2|517.8|520.01|517.61|0
1656681990000|2022-07-01 13:26:30|520.2|517.8|520.59|518.19|520.59|518.19|520.2|517.8|0
1656682000000|2022-07-01 13:26:40|520.78|518.38|520.97|518.57|520.97|518.57|520.78|518.38|0
1656682010000|2022-07-01 13:26:50|520.78|518.38|520.39|517.99|520.97|518.57|520.39|517.99|0
1656682020000|2022-07-01 13:27:00|520.2|517.8|520.01|517.61|520.2|517.8|520.01|517.61|0
1656682030000|2022-07-01 13:27:10|520.2|517.8|520.01|517.61|520.2|517.8|520.01|517.61|0
1656682040000|2022-07-01 13:27:20|520.39|517.99|520.39|517.99|520.39|517.99|520.2|517.8|0
1656682050000|2022-07-01 13:27:30|520.2|517.8|520.01|517.61|520.2|517.8|519.81|517.41|0
1656682060000|2022-07-01 13:27:40|520.58|518.18|520.39|517.99|520.58|518.18|520.2|517.8|0
1656682070000|2022-07-01 13:27:50|520.78|518.38|520.97|518.57|520.97|518.57|520.78|518.38|0
1656682080000|2022-07-01 13:28:00|521.16|518.76|520.97|518.57|521.16|518.76|520.58|518.18|0
1656682090000|2022-07-01 13:28:10|521.16|518.76|521.16|518.76|521.36|518.96|521.16|518.76|0
1656682100000|2022-07-01 13:28:20|520.97|518.57|520.78|518.38|520.97|518.57|520.78|518.38|0
1656682110000|2022-07-01 13:28:30|520.58|518.18|520.39|517.99|520.58|518.18|520.11|517.71|0
1656682120000|2022-07-01 13:28:40|520.01|517.61|519.81|517.41|520.01|517.61|519.81|517.41|0
1656682130000|2022-07-01 13:28:50|520.01|517.61|519.62|517.22|520.01|517.61|519.43|517.03|0
1656682140000|2022-07-01 13:29:00|519.53|517.13|519.34|516.94|519.53|517.13|519.34|516.94|0
1656682150000|2022-07-01 13:29:10|519.91|517.51|521.35|518.95|521.55|519.15|519.91|517.51|0
1656682160000|2022-07-01 13:29:20|521.16|518.76|520.68|518.28|521.16|518.76|520.58|518.18|0
1656682170000|2022-07-01 13:29:30|520.58|518.18|520.58|518.18|520.88|518.48|520.58|518.18|0
1656682180000|2022-07-01 13:29:40|520.78|518.38|520.78|518.38|521.26|518.86|520.78|518.38|0
1656682190000|2022-07-01 13:29:50|520.97|518.57|521.35|518.95|521.35|518.95|520.97|518.57|0
1656682200000|2022-07-01 13:30:00|521.55|519.15|520.01|517.61|521.55|519.15|520.01|517.61|0
1656682210000|2022-07-01 13:30:10|520.2|517.8|517.12|514.72|520.2|517.8|517.12|514.72|0
1656682220000|2022-07-01 13:30:20|516.55|514.15|516.36|513.96|516.74|514.34|516.16|513.76|0
1656682230000|2022-07-01 13:30:30|515.97|513.57|514.82|512.42|515.97|513.57|514.82|512.42|0
1656682240000|2022-07-01 13:30:40|515.78|513.38|517.12|514.72|517.12|514.72|515.78|513.38|0
1656682250000|2022-07-01 13:30:50|516.74|514.34|515.5|513.1|516.74|514.34|515.2|512.8|0
1656682260000|2022-07-01 13:31:00|515.59|513.19|515.4|513|515.97|513.57|515.4|513|0
1656682270000|2022-07-01 13:31:10|515.59|513.19|514.44|512.04|515.59|513.19|513.29|510.89|0
1656682280000|2022-07-01 13:31:20|515.01|512.61|513.29|510.89|515.78|513.38|513.29|510.89|0
1656682290000|2022-07-01 13:31:30|513.1|510.7|514.17|511.77|514.17|511.77|512.91|510.51|0
1656682300000|2022-07-01 13:31:40|514.36|511.96|515.7|513.3|515.99|513.59|514.36|511.96|0
1656682310000|2022-07-01 13:31:50|517.04|514.64|518.96|516.56|518.96|516.56|517.04|514.64|0
1656682320000|2022-07-01 13:32:00|519.15|516.75|521.46|519.06|521.46|519.06|519.15|516.75|0
1656682330000|2022-07-01 13:32:10|520.88|518.48|521.46|519.06|522.03|519.63|520.88|518.48|0
1656682340000|2022-07-01 13:32:20|522.42|520.02|523|520.6|523.19|520.79|522.42|520.02|0
1656682350000|2022-07-01 13:32:30|523.19|520.79|521.65|519.25|523.19|520.79|521.65|519.25|0
1656682360000|2022-07-01 13:32:40|522.23|519.83|520.69|518.29|522.23|519.83|520.49|518.09|0
1656682370000|2022-07-01 13:32:50|518.57|516.17|516.65|514.25|518.57|516.17|516.65|514.25|0
1656682380000|2022-07-01 13:33:00|517.41|515.01|516.65|514.25|517.41|515.01|515.69|513.29|0
1656682390000|2022-07-01 13:33:10|515.88|513.48|516.84|514.44|517.8|515.4|515.88|513.48|0
1656682400000|2022-07-01 13:33:20|515.88|513.48|515.88|513.48|515.88|513.48|515.21|512.81|0
1656682410000|2022-07-01 13:33:30|514.73|512.33|514.15|511.75|514.92|512.52|513.77|511.37|0
1656682420000|2022-07-01 13:33:40|513.58|511.18|513.58|511.18|513.87|511.47|513.39|510.99|0
1656682430000|2022-07-01 13:33:50|514.15|511.75|516.26|513.86|516.26|513.86|514.15|511.75|0
1656682440000|2022-07-01 13:34:00|516.84|514.44|517.61|515.21|517.61|515.21|516.65|514.25|0
1656682450000|2022-07-01 13:34:10|518.57|516.17|520.11|517.71|520.11|517.71|518.18|515.78|0
1656682460000|2022-07-01 13:34:20|519.91|517.51|521.07|518.67|521.07|518.67|519.53|517.13|0
1656682470000|2022-07-01 13:34:30|520.88|518.48|521.65|519.25|521.65|519.25|520.88|518.48|0
1656682480000|2022-07-01 13:34:40|521.94|519.54|520.3|517.9|521.94|519.54|520.3|517.9|0
1656682490000|2022-07-01 13:34:50|519.72|517.32|519.34|516.94|519.72|517.32|518.76|516.36|0
1656682500000|2022-07-01 13:35:00|519.72|517.32|521.84|519.44|521.84|519.44|519.53|517.13|0
1656682510000|2022-07-01 13:35:10|521.65|519.25|522.23|519.83|523|520.6|521.65|519.25|0
1656682520000|2022-07-01 13:35:20|521.84|519.44|523.19|520.79|523.77|521.37|521.84|519.44|0
1656682530000|2022-07-01 13:35:30|523.77|521.37|523.46|521.06|524.16|521.76|523.46|521.06|0
1656682540000|2022-07-01 13:35:40|524.05|521.65|524.82|522.42|525.01|522.61|524.05|521.65|0
1656682550000|2022-07-01 13:35:50|524.05|521.65|526.37|523.97|526.37|523.97|524.05|521.65|0
1656682560000|2022-07-01 13:36:00|526.75|524.35|527.33|524.93|527.33|524.93|526.75|524.35|0
1656682570000|2022-07-01 13:36:10|527.72|525.32|526.95|524.55|527.72|525.32|526.95|524.55|0
1656682580000|2022-07-01 13:36:20|527.91|525.51|527.14|524.74|527.91|525.51|527.14|524.74|0
1656682590000|2022-07-01 13:36:30|526.37|523.97|525.69|523.29|526.56|524.16|525.69|523.29|0
1656682600000|2022-07-01 13:36:40|525.79|523.39|524.63|522.23|525.79|523.39|524.63|522.23|0
1656682610000|2022-07-01 13:36:50|524.82|522.42|523.09|520.69|524.82|522.42|523.09|520.69|0
1656682620000|2022-07-01 13:37:00|521.93|519.53|521.16|518.76|522.51|520.11|521.16|518.76|0
1656682630000|2022-07-01 13:37:10|522.12|519.72|521.55|519.15|522.12|519.72|521.35|518.95|0
1656682640000|2022-07-01 13:37:20|520.2|517.8|521.16|518.76|521.16|518.76|520.01|517.61|0
1656682650000|2022-07-01 13:37:30|519.82|517.42|521.74|519.34|521.74|519.34|519.82|517.42|0
1656682660000|2022-07-01 13:37:40|521.35|518.95|522.12|519.72|522.12|519.72|521.35|518.95|0
1656682670000|2022-07-01 13:37:50|521.93|519.53|520.97|518.57|521.93|519.53|520.97|518.57|0
1656682680000|2022-07-01 13:38:00|520.2|517.8|519.63|517.23|520.2|517.8|519.24|516.84|0
1656682690000|2022-07-01 13:38:10|520.39|517.99|523.09|520.69|523.09|520.69|520.39|517.99|0
1656682700000|2022-07-01 13:38:20|523.28|520.88|523.86|521.46|523.86|521.46|522.7|520.3|0
1656682710000|2022-07-01 13:38:30|523.09|520.69|524.05|521.65|524.05|521.65|523.09|520.69|0
1656682720000|2022-07-01 13:38:40|524.82|522.42|525.4|523|525.98|523.58|524.82|522.42|0
1656682730000|2022-07-01 13:38:50|525.01|522.61|523.66|521.26|525.01|522.61|523.66|521.26|0
1656682740000|2022-07-01 13:39:00|524.24|521.84|523.66|521.26|524.24|521.84|523.66|521.26|0
1656682750000|2022-07-01 13:39:10|523.47|521.07|522.32|519.92|524.05|521.65|522.32|519.92|0
1656682760000|2022-07-01 13:39:20|522.89|520.49|522.61|520.21|523.28|520.88|522.61|520.21|0
1656682770000|2022-07-01 13:39:30|522.12|519.72|521.74|519.34|522.12|519.72|521.16|518.76|0
1656682780000|2022-07-01 13:39:40|520.97|518.57|522.32|519.92|522.32|519.92|520.97|518.57|0
1656682790000|2022-07-01 13:39:50|522.12|519.72|521.93|519.53|522.42|520.02|521.93|519.53|0
1656682800000|2022-07-01 13:40:00|522.51|520.11|521.93|519.53|522.51|520.11|520.78|518.38|0
1656682810000|2022-07-01 13:40:10|521.35|518.95|520.58|518.18|521.35|518.95|520.58|518.18|0
1656682820000|2022-07-01 13:40:20|519.43|517.03|517.9|515.5|519.43|517.03|517.13|514.73|0
1656682830000|2022-07-01 13:40:30|517.42|515.02|517.13|514.73|517.42|515.02|516.75|514.35|0
1656682840000|2022-07-01 13:40:40|517.52|515.12|519.05|516.65|519.05|516.65|517.52|515.12|0
1656682850000|2022-07-01 13:40:50|518.28|515.88|517.71|515.31|518.47|516.07|517.71|515.31|0
1656682860000|2022-07-01 13:41:00|517.13|514.73|516.63|514.23|518|515.6|516.18|513.78|0
1656682870000|2022-07-01 13:41:10|515.29|512.89|513.54|511.14|515.29|512.89|513.16|510.76|0
1656682880000|2022-07-01 13:41:20|513.35|510.95|511.64|509.24|513.35|510.95|511.64|509.24|0
1656682890000|2022-07-01 13:41:30|512.59|510.19|512.21|509.81|513.16|510.76|512.21|509.81|0
1656682900000|2022-07-01 13:41:40|512.78|510.38|512.97|510.57|512.97|510.57|512.02|509.62|0
1656682910000|2022-07-01 13:41:50|513.35|510.95|512.97|510.57|513.54|511.14|512.78|510.38|0
1656682920000|2022-07-01 13:42:00|512.21|509.81|512.4|510|513.26|510.86|512.21|509.81|0
1656682930000|2022-07-01 13:42:10|511.54|509.14|509.54|507.14|512.4|510|509.54|507.14|0
1656682940000|2022-07-01 13:42:20|509.35|506.95|509.16|506.76|509.35|506.95|508.78|506.38|0
1656682950000|2022-07-01 13:42:30|508.02|505.62|508.4|506|508.4|506|507.64|505.24|0
1656682960000|2022-07-01 13:42:40|508.97|506.57|510.21|507.81|510.21|507.81|508.97|506.57|0
1656682970000|2022-07-01 13:42:50|510.87|508.47|511.64|509.24|511.64|509.24|510.87|508.47|0
1656682980000|2022-07-01 13:43:00|512.02|509.62|510.78|508.38|512.02|509.62|510.78|508.38|0
1656682990000|2022-07-01 13:43:10|510.3|507.9|509.35|506.95|510.3|507.9|508.78|506.38|0
1656683000000|2022-07-01 13:43:20|508.78|506.38|509.35|506.95|509.35|506.95|508.78|506.38|0
1656683010000|2022-07-01 13:43:30|509.92|507.52|511.25|508.85|511.25|508.85|509.92|507.52|0
1656683020000|2022-07-01 13:43:40|510.3|507.9|510.3|507.9|511.25|508.85|510.3|507.9|0
1656683030000|2022-07-01 13:43:50|510.21|507.81|510.11|507.71|510.21|507.81|509.54|507.14|0
1656683040000|2022-07-01 13:44:00|510.49|508.09|509.16|506.76|510.49|508.09|509.16|506.76|0
1656683050000|2022-07-01 13:44:10|508.97|506.57|510.11|507.71|510.11|507.71|508.97|506.57|0
1656683060000|2022-07-01 13:44:20|510.76|508.36|512.38|509.98|512.38|509.98|510.76|508.36|0
1656683070000|2022-07-01 13:44:30|511.11|508.71|511.68|509.28|511.68|509.28|510.82|508.42|0
1656683080000|2022-07-01 13:44:40|511.85|509.45|511.85|509.45|512.81|510.41|511.85|509.45|0
1656683090000|2022-07-01 13:44:50|513.1|510.7|513.57|511.17|513.57|511.17|512.62|510.22|0
1656683100000|2022-07-01 13:45:00|515.3|512.9|514.34|511.94|515.3|512.9|514.15|511.75|0
1656683110000|2022-07-01 13:45:10|513.38|510.98|511.09|508.69|513.38|510.98|511.09|508.69|0
1656683120000|2022-07-01 13:45:20|511.47|509.07|509.56|507.16|511.47|509.07|509.56|507.16|0
1656683130000|2022-07-01 13:45:30|509.18|506.78|508.61|506.21|509.37|506.97|507.85|505.45|0
1656683140000|2022-07-01 13:45:40|508.8|506.4|509.18|506.78|509.18|506.78|508.23|505.83|0
1656683150000|2022-07-01 13:45:50|508.04|505.64|508.8|506.4|508.8|506.4|507.85|505.45|0
1656683160000|2022-07-01 13:46:00|507.95|505.55|506.99|504.59|508.42|506.02|506.99|504.59|0
1656683170000|2022-07-01 13:46:10|507.09|504.69|506.9|504.5|507.66|505.26|506.9|504.5|0
1656683180000|2022-07-01 13:46:20|505|502.6|504.24|501.84|505.19|502.79|504.24|501.84|0
1656683190000|2022-07-01 13:46:30|504.05|501.65|504.24|501.84|504.81|502.41|504.05|501.65|0
1656683200000|2022-07-01 13:46:40|503.67|501.27|504.43|502.03|504.43|502.03|503.67|501.27|0
1656683210000|2022-07-01 13:46:50|504.81|502.41|504.05|501.65|504.81|502.41|503.67|501.27|0
1656683220000|2022-07-01 13:47:00|503.96|501.56|501.58|499.18|503.96|501.56|501.58|499.18|0
1656683230000|2022-07-01 13:47:10|501.21|498.81|501.21|498.81|501.21|498.81|500.83|498.43|0
1656683240000|2022-07-01 13:47:20|500.45|498.05|500.83|498.43|500.83|498.43|500.45|498.05|0
1656683250000|2022-07-01 13:47:30|501.4|499|501.58|499.18|501.58|499.18|500.45|498.05|0
1656683260000|2022-07-01 13:47:40|500.83|498.43|501.58|499.18|501.58|499.18|500.83|498.43|0
1656683270000|2022-07-01 13:47:50|501.96|499.56|500.83|498.43|501.96|499.56|500.83|498.43|0
1656683280000|2022-07-01 13:48:00|500.26|497.86|502.15|499.75|502.25|499.85|500.26|497.86|0
1656683290000|2022-07-01 13:48:10|501.4|499|501.21|498.81|501.4|499|500.83|498.43|0
1656683300000|2022-07-01 13:48:20|501.39|498.99|502.15|499.75|502.15|499.75|501.39|498.99|0
1656683310000|2022-07-01 13:48:30|501.77|499.37|501.39|498.99|501.77|499.37|501.21|498.81|0
1656683320000|2022-07-01 13:48:40|501.21|498.81|499.88|497.48|501.21|498.81|499.88|497.48|0
1656683330000|2022-07-01 13:48:50|499.51|497.11|499.51|497.11|499.51|497.11|498.75|496.35|0
1656683340000|2022-07-01 13:49:00|500.26|497.86|500.07|497.67|500.26|497.86|500.07|497.67|0
1656683350000|2022-07-01 13:49:10|499.13|496.73|499.69|497.29|499.69|497.29|499.13|496.73|0
1656683360000|2022-07-01 13:49:20|498.94|496.54|499.69|497.29|499.69|497.29|498.94|496.54|0
1656683370000|2022-07-01 13:49:30|500.07|497.67|501.58|499.18|501.58|499.18|500.07|497.67|0
1656683380000|2022-07-01 13:49:40|501.96|499.56|502.34|499.94|502.34|499.94|501.77|499.37|0
1656683390000|2022-07-01 13:49:50|502.91|500.51|503.01|500.61|503.29|500.89|502.91|500.51|0
1656683400000|2022-07-01 13:50:00|502.72|500.32|501.21|498.81|502.72|500.32|501.02|498.62|0
1656683410000|2022-07-01 13:50:10|501.02|498.62|501.96|499.56|501.96|499.56|501.02|498.62|0
1656683420000|2022-07-01 13:50:20|502.91|500.51|501.58|499.18|502.91|500.51|501.58|499.18|0
1656683430000|2022-07-01 13:50:30|502.34|499.94|502.15|499.75|502.82|500.42|502.15|499.75|0
1656683440000|2022-07-01 13:50:40|502.91|500.51|503.62|501.22|503.62|501.22|502.91|500.51|0
1656683450000|2022-07-01 13:50:50|504.37|501.97|504.51|502.11|504.7|502.3|504.32|501.92|0
1656683460000|2022-07-01 13:51:00|504.7|502.3|504.32|501.92|504.7|502.3|503.75|501.35|0
1656683470000|2022-07-01 13:51:10|504.89|502.49|504.89|502.49|504.89|502.49|503.94|501.54|0
1656683480000|2022-07-01 13:51:20|505.08|502.68|505.84|503.44|505.84|503.44|505.08|502.68|0
1656683490000|2022-07-01 13:51:30|504.89|502.49|504.7|502.3|504.89|502.49|504.23|501.83|0
1656683500000|2022-07-01 13:51:40|504.32|501.92|504.13|501.73|504.32|501.92|504.13|501.73|0
1656683510000|2022-07-01 13:51:50|503.75|501.35|503.66|501.26|503.75|501.35|503.66|501.26|0
1656683520000|2022-07-01 13:52:00|503.75|501.35|501.86|499.46|503.75|501.35|501.29|498.89|0
1656683530000|2022-07-01 13:52:10|501.48|499.08|501.86|499.46|501.86|499.46|501.2|498.8|0
1656683540000|2022-07-01 13:52:20|500.72|498.32|501.29|498.89|501.67|499.27|500.72|498.32|0
1656683550000|2022-07-01 13:52:30|500.91|498.51|501.29|498.89|501.29|498.89|500.72|498.32|0
1656683560000|2022-07-01 13:52:40|501.1|498.7|501.48|499.08|501.48|499.08|500.72|498.32|0
1656683570000|2022-07-01 13:52:50|501.1|498.7|501.29|498.89|501.29|498.89|500.91|498.51|0
1656683580000|2022-07-01 13:53:00|500.34|497.94|499.02|496.62|500.34|497.94|499.02|496.62|0
1656683590000|2022-07-01 13:53:10|498.83|496.43|499.02|496.62|499.4|497|498.83|496.43|0
1656683600000|2022-07-01 13:53:20|498.83|496.43|499.02|496.62|499.21|496.81|498.83|496.43|0
1656683610000|2022-07-01 13:53:30|498.83|496.43|499.59|497.19|499.59|497.19|498.46|496.06|0
1656683620000|2022-07-01 13:53:40|500.34|497.94|501.1|498.7|501.1|498.7|500.34|497.94|0
1656683630000|2022-07-01 13:53:50|501.48|499.08|501.1|498.7|502.05|499.65|501.1|498.7|0
1656683640000|2022-07-01 13:54:00|500.34|497.94|498.27|495.87|500.34|497.94|498.27|495.87|0
1656683650000|2022-07-01 13:54:10|498.08|495.68|498.64|496.24|498.83|496.43|498.08|495.68|0
1656683660000|2022-07-01 13:54:20|498.83|496.43|499.69|497.29|500.15|497.75|498.83|496.43|0
1656683670000|2022-07-01 13:54:30|499.21|496.81|499.97|497.57|499.97|497.57|499.21|496.81|0
1656683680000|2022-07-01 13:54:40|500.34|497.94|501.67|499.27|501.67|499.27|500.34|497.94|0
1656683690000|2022-07-01 13:54:50|501.86|499.46|501.48|499.08|501.86|499.46|501.1|498.7|0
1656683700000|2022-07-01 13:55:00|501.1|498.7|501.39|498.99|501.39|498.99|500.34|497.94|0
1656683710000|2022-07-01 13:55:10|500.72|498.32|500.15|497.75|500.72|498.32|499.78|497.38|0
1656683720000|2022-07-01 13:55:20|499.87|497.47|499.21|496.81|499.97|497.57|499.21|496.81|0
1656683730000|2022-07-01 13:55:30|499.4|497|499.78|497.38|499.78|497.38|499.4|497|0
1656683740000|2022-07-01 13:55:40|500.15|497.75|499.78|497.38|500.34|497.94|499.78|497.38|0
1656683750000|2022-07-01 13:55:50|500.44|498.04|500.34|497.94|500.53|498.13|500.34|497.94|0
1656683760000|2022-07-01 13:56:00|500.15|497.75|500.15|497.75|500.15|497.75|499.4|497|0
1656683770000|2022-07-01 13:56:10|500.34|497.94|499.97|497.57|500.34|497.94|499.59|497.19|0
1656683780000|2022-07-01 13:56:20|499.59|497.19|500.15|497.75|500.34|497.94|499.59|497.19|0
1656683790000|2022-07-01 13:56:30|500.34|497.94|499.4|497|500.34|497.94|499.21|496.81|0
1656683800000|2022-07-01 13:56:40|499.69|497.29|499.59|497.19|499.97|497.57|499.4|497|0
1656683810000|2022-07-01 13:56:50|500.15|497.75|499.21|496.81|500.15|497.75|499.21|496.81|0
1656683820000|2022-07-01 13:57:00|499.4|497|498.64|496.24|499.69|497.29|498.64|496.24|0
1656683830000|2022-07-01 13:57:10|498.83|496.43|497.8|495.4|498.83|496.43|497.8|495.4|0
1656683840000|2022-07-01 13:57:20|498.08|495.68|496.38|493.98|498.08|495.68|496.38|493.98|0
1656683850000|2022-07-01 13:57:30|496.95|494.55|498.93|496.53|498.93|496.53|496.95|494.55|0
1656683860000|2022-07-01 13:57:40|499.21|496.81|499.4|497|499.96|497.56|499.21|496.81|0
1656683870000|2022-07-01 13:57:50|499.96|497.56|499.96|497.56|500.15|497.75|499.87|497.47|0
1656683880000|2022-07-01 13:58:00|499.59|497.19|498.08|495.68|499.68|497.28|498.08|495.68|0
1656683890000|2022-07-01 13:58:10|498.26|495.86|499.4|497|499.4|497|498.26|495.86|0
1656683900000|2022-07-01 13:58:20|499.78|497.38|501.1|498.7|501.1|498.7|499.78|497.38|0
1656683910000|2022-07-01 13:58:30|501.58|499.18|501.86|499.46|502.24|499.84|501.58|499.18|0
1656683920000|2022-07-01 13:58:40|502.42|500.02|502.61|500.21|503.09|500.69|502.42|500.02|0
1656683930000|2022-07-01 13:58:50|501.86|499.46|502.05|499.65|502.42|500.02|501.86|499.46|0
1656683940000|2022-07-01 13:59:00|501.86|499.46|504.04|501.64|504.04|501.64|501.86|499.46|0
1656683950000|2022-07-01 13:59:10|504.32|501.92|503.94|501.54|504.32|501.92|503.56|501.16|0
1656683960000|2022-07-01 13:59:20|503.18|500.78|502.42|500.02|503.18|500.78|502.42|500.02|0
1656683970000|2022-07-01 13:59:30|502.99|500.59|502.42|500.02|502.99|500.59|502.42|500.02|0
1656683980000|2022-07-01 13:59:40|502.23|499.83|502.14|499.74|502.42|500.02|502.14|499.74|0
1656683990000|2022-07-01 13:59:50|502.42|500.02|503.94|501.54|503.94|501.54|502.42|500.02|0
1656684000000|2022-07-01 14:00:00|499.68|497.28|500.15|497.75|500.15|497.75|499.31|496.91|0
1656684010000|2022-07-01 14:00:10|499.59|497.19|500.34|497.94|501.1|498.7|499.59|497.19|0
1656684020000|2022-07-01 14:00:20|497.89|495.49|496.57|494.17|497.89|495.49|495.16|492.76|0
1656684030000|2022-07-01 14:00:30|498.64|496.24|499.21|496.81|499.21|496.81|497.89|495.49|0
1656684040000|2022-07-01 14:00:40|500.53|498.13|501.58|499.18|503.37|500.97|500.53|498.13|0
1656684050000|2022-07-01 14:00:50|501.67|499.27|502.52|500.12|502.52|500.12|501.67|499.27|0
1656684060000|2022-07-01 14:01:00|502.04|499.64|499.96|497.56|502.04|499.64|499.12|496.72|0
1656684070000|2022-07-01 14:01:10|501.76|499.36|500.53|498.13|501.76|499.36|500.53|498.13|0
1656684080000|2022-07-01 14:01:20|500.91|498.51|502.33|499.93|502.33|499.93|500.91|498.51|0
1656684090000|2022-07-01 14:01:30|503.66|501.26|505.08|502.68|505.27|502.87|503.66|501.26|0
1656684100000|2022-07-01 14:01:40|504.7|502.3|505.27|502.87|505.56|503.16|504.51|502.11|0
1656684110000|2022-07-01 14:01:50|504.7|502.3|501.1|498.7|504.7|502.3|501.1|498.7|0
1656684120000|2022-07-01 14:02:00|500.53|498.13|502.42|500.02|502.42|500.02|500.53|498.13|0
1656684130000|2022-07-01 14:02:10|503.94|501.54|503.37|500.97|503.94|501.54|503.37|500.97|0
1656684140000|2022-07-01 14:02:20|502.8|500.4|502.42|500.02|502.8|500.4|502.42|500.02|0
1656684150000|2022-07-01 14:02:30|502.23|499.83|504.51|502.11|504.51|502.11|502.23|499.83|0
1656684160000|2022-07-01 14:02:40|504.7|502.3|506.98|504.58|506.98|504.58|504.7|502.3|0
1656684170000|2022-07-01 14:02:50|507.17|504.77|505.65|503.25|507.17|504.77|505.27|502.87|0
1656684180000|2022-07-01 14:03:00|505.46|503.06|506.22|503.82|506.79|504.39|505.46|503.06|0
1656684190000|2022-07-01 14:03:10|506.41|504.01|504.92|502.52|506.41|504.01|504.92|502.52|0
1656684200000|2022-07-01 14:03:20|505.39|502.99|507.49|505.09|507.49|505.09|505.39|502.99|0
1656684210000|2022-07-01 14:03:30|508.82|506.42|508.82|506.42|509.2|506.8|508.82|506.42|0
1656684220000|2022-07-01 14:03:40|509.19|506.79|508.04|505.64|509.19|506.79|508.04|505.64|0
1656684230000|2022-07-01 14:03:50|507.85|505.45|509.76|507.36|510.34|507.94|507.85|505.45|0
1656684240000|2022-07-01 14:04:00|509.95|507.55|510.89|508.49|510.89|508.49|509.74|507.34|0
1656684250000|2022-07-01 14:04:10|509.74|507.34|510.5|508.1|510.5|508.1|509.74|507.34|0
1656684260000|2022-07-01 14:04:20|511.66|509.26|511.08|508.68|511.66|509.26|511.08|508.68|0
1656684270000|2022-07-01 14:04:30|510.89|508.49|509.93|507.53|510.89|508.49|509.74|507.34|0
1656684280000|2022-07-01 14:04:40|509.74|507.34|509.74|507.34|509.93|507.53|509.74|507.34|0
1656684290000|2022-07-01 14:04:50|509.54|507.14|509.35|506.95|509.54|507.14|508.78|506.38|0
1656684300000|2022-07-01 14:05:00|509.54|507.14|509.16|506.76|510.12|507.72|509.16|506.76|0
1656684310000|2022-07-01 14:05:10|508.78|506.38|507.63|505.23|508.78|506.38|507.63|505.23|0
1656684320000|2022-07-01 14:05:20|507.25|504.85|506.86|504.46|507.25|504.85|506.48|504.08|0
1656684330000|2022-07-01 14:05:30|508.39|505.99|507.05|504.65|508.39|505.99|507.05|504.65|0
1656684340000|2022-07-01 14:05:40|507.44|505.04|508.59|506.19|508.59|506.19|507.44|505.04|0
1656684350000|2022-07-01 14:05:50|509.16|506.76|508.97|506.57|509.74|507.34|508.97|506.57|0
1656684360000|2022-07-01 14:06:00|508.59|506.19|509.93|507.53|509.93|507.53|508.59|506.19|0
1656684370000|2022-07-01 14:06:10|510.12|507.72|512.04|509.64|512.04|509.64|510.12|507.72|0
1656684380000|2022-07-01 14:06:20|512.23|509.83|513|510.6|513.19|510.79|512.23|509.83|0
1656684390000|2022-07-01 14:06:30|513.58|511.18|512.81|510.41|514.16|511.76|512.81|510.41|0
1656684400000|2022-07-01 14:06:40|513.77|511.37|513|510.6|513.77|511.37|512.81|510.41|0
1656684410000|2022-07-01 14:06:50|512.23|509.83|513.19|510.79|513.19|510.79|512.23|509.83|0
1656684420000|2022-07-01 14:07:00|513.77|511.37|511.27|508.87|513.77|511.37|511.27|508.87|0
1656684430000|2022-07-01 14:07:10|511.08|508.68|510.79|508.39|511.08|508.68|510.31|507.91|0
1656684440000|2022-07-01 14:07:20|510.31|507.91|509.74|507.34|510.31|507.91|509.16|506.76|0
1656684450000|2022-07-01 14:07:30|509.54|507.14|509.74|507.34|510.31|507.91|509.54|507.14|0
1656684460000|2022-07-01 14:07:40|508.97|506.57|509.16|506.76|510.12|507.72|508.97|506.57|0
1656684470000|2022-07-01 14:07:50|507.63|505.23|506.1|503.7|507.63|505.23|506.1|503.7|0
1656684480000|2022-07-01 14:08:00|507.25|504.85|506.1|503.7|507.25|504.85|506.1|503.7|0
1656684490000|2022-07-01 14:08:10|506.58|504.18|508.2|505.8|508.2|505.8|506.58|504.18|0
1656684500000|2022-07-01 14:08:20|508.58|506.18|509.73|507.33|509.73|507.33|508.58|506.18|0
1656684510000|2022-07-01 14:08:30|510.89|508.49|509.93|507.53|510.89|508.49|509.93|507.53|0
1656684520000|2022-07-01 14:08:40|509.73|507.33|509.54|507.14|509.73|507.33|509.54|507.14|0
1656684530000|2022-07-01 14:08:50|509.93|507.53|510.5|508.1|510.5|508.1|509.73|507.33|0
1656684540000|2022-07-01 14:09:00|510.69|508.29|510.63|508.23|511.02|508.62|510.63|508.23|0
1656684550000|2022-07-01 14:09:10|511.79|509.39|513.92|511.52|513.92|511.52|511.79|509.39|0
1656684560000|2022-07-01 14:09:20|513.15|510.75|511.81|509.41|513.15|510.75|511.81|509.41|0
1656684570000|2022-07-01 14:09:30|511.23|508.83|510.66|508.26|511.23|508.83|510.08|507.68|0
1656684580000|2022-07-01 14:09:40|512.57|510.17|510.85|508.45|512.77|510.37|510.85|508.45|0
1656684590000|2022-07-01 14:09:50|510.66|508.26|509.99|507.59|510.66|508.26|509.89|507.49|0
1656684600000|2022-07-01 14:10:00|510.14|507.74|509.95|507.55|510.52|508.12|509.19|506.79|0
1656684610000|2022-07-01 14:10:10|510.91|508.51|509.19|506.79|510.91|508.51|509.19|506.79|0
1656684620000|2022-07-01 14:10:20|509.38|506.98|509.38|506.98|510.14|507.74|509.38|506.98|0
1656684630000|2022-07-01 14:10:30|509.95|507.55|510.91|508.51|510.91|508.51|509.95|507.55|0
1656684640000|2022-07-01 14:10:40|510.14|507.74|511.67|509.27|511.67|509.27|510.14|507.74|0
1656684650000|2022-07-01 14:10:50|513.01|510.61|512.25|509.85|513.2|510.8|512.25|509.85|0
1656684660000|2022-07-01 14:11:00|511.67|509.27|512.63|510.23|512.63|510.23|511.48|509.08|0
1656684670000|2022-07-01 14:11:10|513.01|510.61|513.97|511.57|513.97|511.57|513.01|510.61|0
1656684680000|2022-07-01 14:11:20|512.82|510.42|514.55|512.15|514.55|512.15|512.63|510.23|0
1656684690000|2022-07-01 14:11:30|516.08|513.68|517.82|515.42|517.82|515.42|516.08|513.68|0
1656684700000|2022-07-01 14:11:40|518.01|515.61|520.32|517.92|520.52|518.12|518.01|515.61|0
1656684710000|2022-07-01 14:11:50|520.52|518.12|521.48|519.08|522.25|519.85|520.52|518.12|0
1656684720000|2022-07-01 14:12:00|522.06|519.66|523.22|520.82|523.22|520.82|522.06|519.66|0
1656684730000|2022-07-01 14:12:10|524|521.6|523.03|520.63|524.38|521.98|523.03|520.63|0
1656684740000|2022-07-01 14:12:20|522.64|520.24|522.83|520.43|523.42|521.02|522.64|520.24|0
1656684750000|2022-07-01 14:12:30|523.61|521.21|523.42|521.02|523.8|521.4|523.42|521.02|0
1656684760000|2022-07-01 14:12:40|523.8|521.4|524.38|521.98|524.38|521.98|522.64|520.24|0
1656684770000|2022-07-01 14:12:50|524|521.6|524.97|522.57|524.97|522.57|524|521.6|0
1656684780000|2022-07-01 14:13:00|524|521.6|524.58|522.18|525.16|522.76|524|521.6|0
1656684790000|2022-07-01 14:13:10|524.38|521.98|523.79|521.39|524.77|522.37|523.79|521.39|0
1656684800000|2022-07-01 14:13:20|523.4|521|524.17|521.77|524.55|522.15|523.4|521|0
1656684810000|2022-07-01 14:13:30|523.2|520.8|524.36|521.96|524.36|521.96|523.2|520.8|0
1656684820000|2022-07-01 14:13:40|523.59|521.19|524.07|521.67|524.07|521.67|523.2|520.8|0
1656684830000|2022-07-01 14:13:50|524.55|522.15|524.17|521.77|524.55|522.15|523.59|521.19|0
1656684840000|2022-07-01 14:14:00|525.13|522.73|524.75|522.35|525.33|522.93|524.75|522.35|0
1656684850000|2022-07-01 14:14:10|524.07|521.67|523.58|521.18|524.17|521.77|523.58|521.18|0
1656684860000|2022-07-01 14:14:20|524.55|522.15|526.88|524.48|526.88|524.48|524.07|521.67|0
1656684870000|2022-07-01 14:14:30|527.46|525.06|527.85|525.45|528.24|525.84|527.46|525.06|0
1656684880000|2022-07-01 14:14:40|526.88|524.48|526.88|524.48|526.98|524.58|526.4|524|0
1656684890000|2022-07-01 14:14:50|527.46|525.06|527.85|525.45|528.05|525.65|527.46|525.06|0
1656684900000|2022-07-01 14:15:00|528.05|525.65|527.85|525.45|528.05|525.65|527.66|525.26|0
1656684910000|2022-07-01 14:15:10|527.66|525.26|527.07|524.67|528.05|525.65|527.07|524.67|0
1656684920000|2022-07-01 14:15:20|526.49|524.09|524.94|522.54|526.49|524.09|524.94|522.54|0
1656684930000|2022-07-01 14:15:30|524.36|521.96|524.36|521.96|524.46|522.06|523.97|521.57|0
1656684940000|2022-07-01 14:15:40|524.75|522.35|525.33|522.93|525.52|523.12|524.75|522.35|0
1656684950000|2022-07-01 14:15:50|525.91|523.51|524.55|522.15|525.91|523.51|524.55|522.15|0
1656684960000|2022-07-01 14:16:00|524.17|521.77|524.36|521.96|524.46|522.06|524.17|521.77|0
1656684970000|2022-07-01 14:16:10|524.17|521.77|522.62|520.22|524.36|521.96|522.62|520.22|0
1656684980000|2022-07-01 14:16:20|523.2|520.8|522.62|520.22|523.2|520.8|522.62|520.22|0
1656684990000|2022-07-01 14:16:30|522.42|520.02|523.97|521.57|523.97|521.57|522.42|520.02|0
1656685000000|2022-07-01 14:16:40|523|520.6|524.07|521.67|524.16|521.76|523|520.6|0
1656685010000|2022-07-01 14:16:50|524.36|521.96|523.78|521.38|525.13|522.73|523.78|521.38|0
1656685020000|2022-07-01 14:17:00|523.58|521.18|524.16|521.76|524.16|521.76|523.3|520.9|0
1656685030000|2022-07-01 14:17:10|524.75|522.35|525.72|523.32|525.72|523.32|524.75|522.35|0
1656685040000|2022-07-01 14:17:20|525.91|523.51|528.05|525.65|528.05|525.65|525.91|523.51|0
1656685050000|2022-07-01 14:17:30|528.24|525.84|527.66|525.26|528.43|526.03|527.66|525.26|0
1656685060000|2022-07-01 14:17:40|527.95|525.55|528.24|525.84|528.24|525.84|527.85|525.45|0
1656685070000|2022-07-01 14:17:50|528.43|526.03|528.82|526.42|528.82|526.42|528.43|526.03|0
1656685080000|2022-07-01 14:18:00|529.6|527.2|530.77|528.37|530.77|528.37|529.6|527.2|0
1656685090000|2022-07-01 14:18:10|530.19|527.79|532.33|529.93|532.33|529.93|530.19|527.79|0
1656685100000|2022-07-01 14:18:20|530.57|528.17|531.35|528.95|531.35|528.95|530.57|528.17|0
1656685110000|2022-07-01 14:18:30|530.57|528.17|531.45|529.05|531.45|529.05|530.48|528.08|0
1656685120000|2022-07-01 14:18:40|532.41|530.01|530.65|528.25|532.41|530.01|530.65|528.25|0
1656685130000|2022-07-01 14:18:50|530.26|527.86|529.29|526.89|530.26|527.86|529.29|526.89|0
1656685140000|2022-07-01 14:19:00|529.09|526.69|528.61|526.21|529.09|526.69|527.93|525.53|0
1656685150000|2022-07-01 14:19:10|528.7|526.3|527.54|525.14|528.7|526.3|527.54|525.14|0
1656685160000|2022-07-01 14:19:20|527.35|524.95|526.96|524.56|527.35|524.95|526.96|524.56|0
1656685170000|2022-07-01 14:19:30|526.38|523.98|526.96|524.56|527.35|524.95|526.38|523.98|0
1656685180000|2022-07-01 14:19:40|526.76|524.36|527.35|524.95|527.35|524.95|526.76|524.36|0
1656685190000|2022-07-01 14:19:50|526.76|524.36|525.99|523.59|526.76|524.36|525.8|523.4|0
1656685200000|2022-07-01 14:20:00|526.57|524.17|527.93|525.53|527.93|525.53|526.57|524.17|0
1656685210000|2022-07-01 14:20:10|526.76|524.36|526.38|523.98|527.15|524.75|525.9|523.5|0
1656685220000|2022-07-01 14:20:20|527.15|524.75|527.15|524.75|527.15|524.75|526.96|524.56|0
1656685230000|2022-07-01 14:20:30|526.76|524.36|529.48|527.08|529.48|527.08|526.76|524.36|0
1656685240000|2022-07-01 14:20:40|529.87|527.47|530.45|528.05|530.45|528.05|529.87|527.47|0
1656685250000|2022-07-01 14:20:50|530.65|528.25|530.06|527.66|530.65|528.25|529.48|527.08|0
1656685260000|2022-07-01 14:21:00|530.65|528.25|530.65|528.25|530.84|528.44|530.45|528.05|0
1656685270000|2022-07-01 14:21:10|529.87|527.47|531.03|528.63|531.03|528.63|529.87|527.47|0
1656685280000|2022-07-01 14:21:20|530.84|528.44|531.23|528.83|531.62|529.22|530.84|528.44|0
1656685290000|2022-07-01 14:21:30|531.42|529.02|530.06|527.66|531.42|529.02|530.06|527.66|0
1656685300000|2022-07-01 14:21:40|529.67|527.27|530.06|527.66|530.65|528.25|529.67|527.27|0
1656685310000|2022-07-01 14:21:50|530.26|527.86|529.87|527.47|530.26|527.86|529.87|527.47|0
1656685320000|2022-07-01 14:22:00|530.06|527.66|528.9|526.5|530.06|527.66|528.9|526.5|0
1656685330000|2022-07-01 14:22:10|527.35|524.95|526.57|524.17|527.35|524.95|526.57|524.17|0
1656685340000|2022-07-01 14:22:20|527.15|524.75|526.76|524.36|527.15|524.75|526.76|524.36|0
1656685350000|2022-07-01 14:22:30|527.54|525.14|526.18|523.78|527.54|525.14|526.18|523.78|0
1656685360000|2022-07-01 14:22:40|526.96|524.56|527.93|525.53|527.93|525.53|526.96|524.56|0
1656685370000|2022-07-01 14:22:50|528.31|525.91|527.93|525.53|528.31|525.91|527.93|525.53|0
1656685380000|2022-07-01 14:23:00|528.12|525.72|529.09|526.69|529.09|526.69|528.12|525.72|0
1656685390000|2022-07-01 14:23:10|528.9|526.5|529.29|526.89|529.58|527.18|528.9|526.5|0
1656685400000|2022-07-01 14:23:20|529|526.6|528.9|526.5|529.48|527.08|528.9|526.5|0
1656685410000|2022-07-01 14:23:30|528.7|526.3|527.93|525.53|529.28|526.88|527.93|525.53|0
1656685420000|2022-07-01 14:23:40|527.15|524.75|526.57|524.17|527.34|524.94|526.57|524.17|0
1656685430000|2022-07-01 14:23:50|527.34|524.94|528.12|525.72|528.12|525.72|527.34|524.94|0
1656685440000|2022-07-01 14:24:00|527.73|525.33|525.79|523.39|527.73|525.33|525.79|523.39|0
1656685450000|2022-07-01 14:24:10|525.6|523.2|525.21|522.81|525.6|523.2|525.21|522.81|0
1656685460000|2022-07-01 14:24:20|525.7|523.3|526.96|524.56|526.96|524.56|525.7|523.3|0
1656685470000|2022-07-01 14:24:30|527.54|525.14|527.15|524.75|528.31|525.91|527.15|524.75|0
1656685480000|2022-07-01 14:24:40|527.93|525.53|528.51|526.11|528.51|526.11|527.93|525.53|0
1656685490000|2022-07-01 14:24:50|528.31|525.91|528.51|526.11|528.51|526.11|528.31|525.91|0
1656685500000|2022-07-01 14:25:00|528.7|526.3|529.09|526.69|529.09|526.69|528.51|526.11|0
1656685510000|2022-07-01 14:25:10|530.64|528.24|531.62|529.22|531.62|529.22|530.64|528.24|0
1656685520000|2022-07-01 14:25:20|530.84|528.44|531.42|529.02|531.42|529.02|530.84|528.44|0
1656685530000|2022-07-01 14:25:30|532.01|529.61|531.03|528.63|532.01|529.61|531.03|528.63|0
1656685540000|2022-07-01 14:25:40|531.62|529.22|531.81|529.41|531.81|529.41|530.64|528.24|0
1656685550000|2022-07-01 14:25:50|529.87|527.47|529.48|527.08|530.06|527.66|529.48|527.08|0
1656685560000|2022-07-01 14:26:00|530.26|527.86|530.84|528.44|530.84|528.44|530.06|527.66|0
1656685570000|2022-07-01 14:26:10|530.94|528.54|533.76|531.36|533.76|531.36|530.94|528.54|0
1656685580000|2022-07-01 14:26:20|533.96|531.56|533.96|531.56|533.96|531.56|533.57|531.17|0
1656685590000|2022-07-01 14:26:30|534.15|531.75|532.98|530.58|534.15|531.75|532.98|530.58|0
1656685600000|2022-07-01 14:26:40|532.79|530.39|533.56|531.16|533.56|531.16|532.79|530.39|0
1656685610000|2022-07-01 14:26:50|533.37|530.97|532.79|530.39|533.37|530.97|532.79|530.39|0
1656685620000|2022-07-01 14:27:00|532.59|530.19|531.81|529.41|532.89|530.49|531.81|529.41|0
1656685630000|2022-07-01 14:27:10|531.62|529.22|532.2|529.8|532.59|530.19|531.62|529.22|0
1656685640000|2022-07-01 14:27:20|533.37|530.97|533.76|531.36|533.76|531.36|533.17|530.77|0
1656685650000|2022-07-01 14:27:30|534.34|531.94|534.54|532.14|534.54|532.14|533.76|531.36|0
1656685660000|2022-07-01 14:27:40|533.95|531.55|533.56|531.16|534.15|531.75|533.56|531.16|0
1656685670000|2022-07-01 14:27:50|533.17|530.77|533.37|530.97|533.47|531.07|533.17|530.77|0
1656685680000|2022-07-01 14:28:00|532.78|530.38|532.59|530.19|532.89|530.49|532.01|529.61|0
1656685690000|2022-07-01 14:28:10|532.2|529.8|531.42|529.02|532.2|529.8|531.42|529.02|0
1656685700000|2022-07-01 14:28:20|531.72|529.32|532.2|529.8|532.2|529.8|531.42|529.02|0
1656685710000|2022-07-01 14:28:30|532.4|530|532.01|529.61|532.4|530|531.62|529.22|0
1656685720000|2022-07-01 14:28:40|532.2|529.8|530.45|528.05|532.4|530|530.45|528.05|0
1656685730000|2022-07-01 14:28:50|531.03|528.63|531.03|528.63|531.03|528.63|530.94|528.54|0
1656685740000|2022-07-01 14:29:00|531.23|528.83|532.39|529.99|532.39|529.99|531.13|528.73|0
1656685750000|2022-07-01 14:29:10|531.62|529.22|531.62|529.22|531.62|529.22|531.03|528.63|0
1656685760000|2022-07-01 14:29:20|531.81|529.41|531.81|529.41|531.81|529.41|531.62|529.22|0
1656685770000|2022-07-01 14:29:30|532.01|529.61|531.42|529.02|532.01|529.61|531.03|528.63|0
1656685780000|2022-07-01 14:29:40|532.01|529.61|532.59|530.19|532.59|530.19|532.01|529.61|0
1656685790000|2022-07-01 14:29:50|533.17|530.77|533.95|531.55|533.95|531.55|533.17|530.77|0
1656685800000|2022-07-01 14:30:00|533.56|531.16|535.52|533.12|535.52|533.12|533.56|531.16|0
1656685810000|2022-07-01 14:30:10|533.95|531.55|532.39|529.99|533.95|531.55|532.39|529.99|0
1656685820000|2022-07-01 14:30:20|532.2|529.8|534.93|532.53|534.93|532.53|532.2|529.8|0
1656685830000|2022-07-01 14:30:30|534.15|531.75|534.34|531.94|534.54|532.14|534.15|531.75|0
1656685840000|2022-07-01 14:30:40|533.95|531.55|535.12|532.72|535.12|532.72|533.95|531.55|0
1656685850000|2022-07-01 14:30:50|534.25|531.85|534.25|531.85|534.25|531.85|533.95|531.55|0
1656685860000|2022-07-01 14:31:00|535.32|532.92|535.32|532.92|535.71|533.31|535.32|532.92|0
1656685870000|2022-07-01 14:31:10|534.93|532.53|535.71|533.31|535.71|533.31|534.73|532.33|0
1656685880000|2022-07-01 14:31:20|535.91|533.51|536.49|534.09|536.49|534.09|535.71|533.31|0
1656685890000|2022-07-01 14:31:30|536.69|534.29|536.69|534.29|537.27|534.87|536.69|534.29|0
1656685900000|2022-07-01 14:31:40|537.47|535.07|537.47|535.07|537.86|535.46|537.47|535.07|0
1656685910000|2022-07-01 14:31:50|537.86|535.46|537.27|534.87|537.86|535.46|537.27|534.87|0
1656685920000|2022-07-01 14:32:00|537.38|534.98|537.27|534.87|537.57|535.17|536.69|534.29|0
1656685930000|2022-07-01 14:32:10|537.47|535.07|537.86|535.46|537.86|535.46|537.27|534.87|0
1656685940000|2022-07-01 14:32:20|537.47|535.07|537.86|535.46|537.86|535.46|537.47|535.07|0
1656685950000|2022-07-01 14:32:30|537.47|535.07|536.49|534.09|537.47|535.07|536.49|534.09|0
1656685960000|2022-07-01 14:32:40|536.1|533.7|535.12|532.72|536.1|533.7|534.93|532.53|0
1656685970000|2022-07-01 14:32:50|535.32|532.92|536.3|533.9|536.3|533.9|535.32|532.92|0
1656685980000|2022-07-01 14:33:00|537.08|534.68|537.27|534.87|537.27|534.87|536.49|534.09|0
1656685990000|2022-07-01 14:33:10|537.47|535.07|536.49|534.09|537.47|535.07|536.49|534.09|0
1656686000000|2022-07-01 14:33:20|536.3|533.9|537.08|534.68|537.27|534.87|536.3|533.9|0
1656686010000|2022-07-01 14:33:30|536.3|533.9|537.03|534.63|537.03|534.63|536.3|533.9|0
1656686020000|2022-07-01 14:33:40|538.18|535.78|537.98|535.58|538.18|535.78|537.98|535.58|0
1656686030000|2022-07-01 14:33:50|537.59|535.19|537.98|535.58|537.98|535.58|537|534.6|0
1656686040000|2022-07-01 14:34:00|538.18|535.78|538.76|536.36|538.76|536.36|538.18|535.78|0
1656686050000|2022-07-01 14:34:10|539.74|537.34|538.37|535.97|540.33|537.93|538.37|535.97|0
1656686060000|2022-07-01 14:34:20|538.18|535.78|537.59|535.19|538.18|535.78|537.59|535.19|0
1656686070000|2022-07-01 14:34:30|538.18|535.78|536.81|534.41|538.18|535.78|536.81|534.41|0
1656686080000|2022-07-01 14:34:40|537.2|534.8|537.59|535.19|537.98|535.58|537.2|534.8|0
1656686090000|2022-07-01 14:34:50|537.4|535|537.4|535|537.98|535.58|537.4|535|0
1656686100000|2022-07-01 14:35:00|537.59|535.19|536.42|534.02|537.59|535.19|536.42|534.02|0
1656686110000|2022-07-01 14:35:10|537.4|535|537.2|534.8|537.4|535|536.42|534.02|0
1656686120000|2022-07-01 14:35:20|536.81|534.41|537.4|535|537.4|535|536.61|534.21|0
1656686130000|2022-07-01 14:35:30|537.79|535.39|537.4|535|537.89|535.49|537.2|534.8|0
1656686140000|2022-07-01 14:35:40|538.57|536.17|538.96|536.56|539.55|537.15|538.57|536.17|0
1656686150000|2022-07-01 14:35:50|538.57|536.17|538.76|536.36|538.96|536.56|538.37|535.97|0
1656686160000|2022-07-01 14:36:00|539.15|536.75|539.45|537.05|539.45|537.05|538.96|536.56|0
1656686170000|2022-07-01 14:36:10|539.55|537.15|539.94|537.54|539.94|537.54|539.15|536.75|0
1656686180000|2022-07-01 14:36:20|539.74|537.34|538.37|535.97|539.74|537.34|538.37|535.97|0
1656686190000|2022-07-01 14:36:30|538.96|536.56|539.15|536.75|539.15|536.75|538.37|535.97|0
1656686200000|2022-07-01 14:36:40|539.55|537.15|539.55|537.15|539.74|537.34|539.35|536.95|0
1656686210000|2022-07-01 14:36:50|539.65|537.25|539.15|536.75|539.65|537.25|539.15|536.75|0
1656686220000|2022-07-01 14:37:00|539.94|537.54|540.33|537.93|540.33|537.93|539.74|537.34|0
1656686230000|2022-07-01 14:37:10|540.72|538.32|541.41|539.01|541.41|539.01|540.33|537.93|0
1656686240000|2022-07-01 14:37:20|541.7|539.3|540.13|537.73|541.7|539.3|540.13|537.73|0
1656686250000|2022-07-01 14:37:30|540.33|537.93|539.94|537.54|540.72|538.32|539.94|537.54|0
1656686260000|2022-07-01 14:37:40|540.33|537.93|541.5|539.1|541.5|539.1|540.33|537.93|0
1656686270000|2022-07-01 14:37:50|541.41|539.01|540.92|538.52|541.41|539.01|540.43|538.03|0
1656686280000|2022-07-01 14:38:00|541.31|538.91|541.9|539.5|541.9|539.5|541.31|538.91|0
1656686290000|2022-07-01 14:38:10|541.7|539.3|540.72|538.32|541.7|539.3|540.52|538.12|0
1656686300000|2022-07-01 14:38:20|540.52|538.12|540.52|538.12|541.11|538.71|540.52|538.12|0
1656686310000|2022-07-01 14:38:30|540.72|538.32|541.7|539.3|541.7|539.3|540.52|538.12|0
1656686320000|2022-07-01 14:38:40|541.5|539.1|542.48|540.08|542.48|540.08|541.5|539.1|0
1656686330000|2022-07-01 14:38:50|541.9|539.5|541.7|539.3|541.9|539.5|541.7|539.3|0
1656686340000|2022-07-01 14:39:00|541.9|539.5|542.09|539.69|542.88|540.48|541.9|539.5|0
1656686350000|2022-07-01 14:39:10|542.29|539.89|543.07|540.67|543.07|540.67|542.29|539.89|0
1656686360000|2022-07-01 14:39:20|542.88|540.48|543.07|540.67|543.07|540.67|542.68|540.28|0
1656686370000|2022-07-01 14:39:30|542.68|540.28|541.11|538.71|542.68|540.28|541.11|538.71|0
1656686380000|2022-07-01 14:39:40|540.52|538.12|540.52|538.12|540.72|538.32|540.52|538.12|0
1656686390000|2022-07-01 14:39:50|540.33|537.93|541.5|539.1|541.5|539.1|540.33|537.93|0
1656686400000|2022-07-01 14:40:00|541.7|539.3|541.11|538.71|541.7|539.3|541.11|538.71|0
1656686410000|2022-07-01 14:40:10|542.29|539.89|542.68|540.28|543.07|540.67|542.29|539.89|0
1656686420000|2022-07-01 14:40:20|542.88|540.48|543.07|540.67|543.07|540.67|542.68|540.28|0
1656686430000|2022-07-01 14:40:30|542.88|540.48|541.7|539.3|543.66|541.26|541.7|539.3|0
1656686440000|2022-07-01 14:40:40|541.5|539.1|542.48|540.08|542.48|540.08|541.5|539.1|0
1656686450000|2022-07-01 14:40:50|542.68|540.28|542.68|540.28|543.07|540.67|542.68|540.28|0
1656686460000|2022-07-01 14:41:00|542.48|540.08|543.23|540.83|543.23|540.83|542.29|539.89|0
1656686470000|2022-07-01 14:41:10|542.99|540.59|541.4|539|542.99|540.59|541.4|539|0
1656686480000|2022-07-01 14:41:20|541.59|539.19|542.57|540.17|542.57|540.17|541.59|539.19|0
1656686490000|2022-07-01 14:41:30|542.37|539.97|540.64|538.24|542.37|539.97|540.64|538.24|0
1656686500000|2022-07-01 14:41:40|541.03|538.63|540.25|537.85|541.23|538.83|540.25|537.85|0
1656686510000|2022-07-01 14:41:50|540.06|537.66|539.06|536.66|540.06|537.66|539.06|536.66|0
1656686520000|2022-07-01 14:42:00|539.26|536.86|538.67|536.27|539.45|537.05|538.67|536.27|0
1656686530000|2022-07-01 14:42:10|537.69|535.29|536.52|534.12|537.69|535.29|536.52|534.12|0
1656686540000|2022-07-01 14:42:20|537.11|534.71|537.67|535.27|537.86|535.46|536.89|534.49|0
1656686550000|2022-07-01 14:42:30|537.08|534.68|536.89|534.49|537.08|534.68|536.89|534.49|0
1656686560000|2022-07-01 14:42:40|536.69|534.29|538.64|536.24|538.64|536.24|536.69|534.29|0
1656686570000|2022-07-01 14:42:50|537.86|535.46|538.84|536.44|538.84|536.44|537.86|535.46|0
1656686580000|2022-07-01 14:43:00|539.03|536.63|539.62|537.22|540.01|537.61|539.03|536.63|0
1656686590000|2022-07-01 14:43:10|539.82|537.42|539.82|537.42|539.82|537.42|539.82|537.42|0
1656686600000|2022-07-01 14:43:20|539.23|536.83|538.64|536.24|539.53|537.13|538.64|536.24|0
1656686610000|2022-07-01 14:43:30|538.25|535.85|538.25|535.85|538.25|535.85|538.06|535.66|0
1656686620000|2022-07-01 14:43:40|536.69|534.29|536.69|534.29|537.47|535.07|536.69|534.29|0
1656686630000|2022-07-01 14:43:50|536.89|534.49|539.23|536.83|539.23|536.83|536.89|534.49|0
1656686640000|2022-07-01 14:44:00|539.82|537.42|540.4|538|540.4|538|539.53|537.13|0
1656686650000|2022-07-01 14:44:10|539.82|537.42|540.01|537.61|540.01|537.61|539.42|537.02|0
1656686660000|2022-07-01 14:44:20|539.23|536.83|539.62|537.22|539.82|537.42|539.23|536.83|0
1656686670000|2022-07-01 14:44:30|539.23|536.83|537.86|535.46|539.23|536.83|537.86|535.46|0
1656686680000|2022-07-01 14:44:40|537.67|535.27|536.89|534.49|537.67|535.27|536.69|534.29|0
1656686690000|2022-07-01 14:44:50|537.47|535.07|537.28|534.88|537.47|535.07|537.28|534.88|0
1656686700000|2022-07-01 14:45:00|537.67|535.27|537.08|534.68|538.06|535.66|537.08|534.68|0
1656686710000|2022-07-01 14:45:10|536.89|534.49|536.3|533.9|537.08|534.68|536.3|533.9|0
1656686720000|2022-07-01 14:45:20|536.5|534.1|537.08|534.68|537.08|534.68|536.02|533.62|0
1656686730000|2022-07-01 14:45:30|537.67|535.27|538.25|535.85|538.25|535.85|537.67|535.27|0
1656686740000|2022-07-01 14:45:40|538.84|536.44|539.23|536.83|539.62|537.22|538.84|536.44|0
1656686750000|2022-07-01 14:45:50|538.64|536.24|537.67|535.27|538.64|536.24|537.67|535.27|0
1656686760000|2022-07-01 14:46:00|537.47|535.07|538.84|536.44|538.84|536.44|537.47|535.07|0
1656686770000|2022-07-01 14:46:10|538.64|536.24|539.13|536.73|539.13|536.73|538.64|536.24|0
1656686780000|2022-07-01 14:46:20|538.84|536.44|539.23|536.83|539.23|536.83|538.84|536.44|0
1656686790000|2022-07-01 14:46:30|539.42|537.02|538.06|535.66|539.42|537.02|538.06|535.66|0
1656686800000|2022-07-01 14:46:40|537.67|535.27|535.72|533.32|537.67|535.27|535.72|533.32|0
1656686810000|2022-07-01 14:46:50|536.11|533.71|535.14|532.74|536.11|533.71|535.14|532.74|0
1656686820000|2022-07-01 14:47:00|536.11|533.71|535.33|532.93|536.69|534.29|535.33|532.93|0
1656686830000|2022-07-01 14:47:10|534.75|532.35|534.36|531.96|534.75|532.35|534.36|531.96|0
1656686840000|2022-07-01 14:47:20|533.58|531.18|534.75|532.35|534.75|532.35|533.58|531.18|0
1656686850000|2022-07-01 14:47:30|533.97|531.57|533.77|531.37|534.16|531.76|533.77|531.37|0
1656686860000|2022-07-01 14:47:40|533.58|531.18|533.39|530.99|533.58|531.18|533.39|530.99|0
1656686870000|2022-07-01 14:47:50|533.19|530.79|531.83|529.43|533.19|530.79|531.83|529.43|0
1656686880000|2022-07-01 14:48:00|531.35|528.95|530.77|528.37|531.35|528.95|530.09|527.69|0
1656686890000|2022-07-01 14:48:10|531.25|528.85|531.06|528.66|531.64|529.24|531.06|528.66|0
1656686900000|2022-07-01 14:48:20|530.38|527.98|530.09|527.69|530.38|527.98|530.09|527.69|0
1656686910000|2022-07-01 14:48:30|530.67|528.27|531.25|528.85|531.25|528.85|530.28|527.88|0
1656686920000|2022-07-01 14:48:40|531.64|529.24|530.48|528.08|532.03|529.63|530.48|528.08|0
1656686930000|2022-07-01 14:48:50|530.67|528.27|531.06|528.66|531.06|528.66|530.48|528.08|0
1656686940000|2022-07-01 14:49:00|530.86|528.46|531.06|528.66|531.44|529.04|530.67|528.27|0
1656686950000|2022-07-01 14:49:10|531.64|529.24|532.03|529.63|532.03|529.63|531.64|529.24|0
1656686960000|2022-07-01 14:49:20|532.22|529.82|533|530.6|533|530.6|532.22|529.82|0
1656686970000|2022-07-01 14:49:30|532.8|530.4|533.38|530.98|533.58|531.18|532.8|530.4|0
1656686980000|2022-07-01 14:49:40|533.58|531.18|533.38|530.98|533.97|531.57|533.38|530.98|0
1656686990000|2022-07-01 14:49:50|533.58|531.18|533.38|530.98|533.58|531.18|533.38|530.98|0
1656687000000|2022-07-01 14:50:00|532.22|529.82|533.38|530.98|533.58|531.18|532.22|529.82|0
1656687010000|2022-07-01 14:50:10|533.77|531.37|534.36|531.96|534.36|531.96|533.77|531.37|0
1656687020000|2022-07-01 14:50:20|535.52|533.12|535.72|533.32|535.72|533.32|535.52|533.12|0
1656687030000|2022-07-01 14:50:30|535.91|533.51|535.33|532.93|535.91|533.51|534.94|532.54|0
1656687040000|2022-07-01 14:50:40|535.52|533.12|536.69|534.29|536.69|534.29|535.52|533.12|0
1656687050000|2022-07-01 14:50:50|536.5|534.1|536.5|534.1|536.5|534.1|536.5|534.1|0
1656687060000|2022-07-01 14:51:00|537.47|535.07|537.28|534.88|537.47|535.07|536.89|534.49|0
1656687070000|2022-07-01 14:51:10|537.47|535.07|538.64|536.24|538.64|536.24|537.47|535.07|0
1656687080000|2022-07-01 14:51:20|539.03|536.63|538.64|536.24|539.23|536.83|538.64|536.24|0
1656687090000|2022-07-01 14:51:30|538.84|536.44|538.06|535.66|539.03|536.63|538.06|535.66|0
1656687100000|2022-07-01 14:51:40|537.86|535.46|536.5|534.1|537.86|535.46|536.5|534.1|0
1656687110000|2022-07-01 14:51:50|536.89|534.49|537.47|535.07|537.67|535.27|536.89|534.49|0
1656687120000|2022-07-01 14:52:00|537.28|534.88|537.47|535.07|537.67|535.27|537.28|534.88|0
1656687130000|2022-07-01 14:52:10|537.08|534.68|538.25|535.85|538.25|535.85|537.08|534.68|0
1656687140000|2022-07-01 14:52:20|538.84|536.44|539.91|537.51|540.01|537.61|538.84|536.44|0
1656687150000|2022-07-01 14:52:30|540.2|537.8|538.35|535.95|540.2|537.8|538.35|535.95|0
1656687160000|2022-07-01 14:52:40|539.23|536.83|538.74|536.34|539.23|536.83|538.45|536.05|0
1656687170000|2022-07-01 14:52:50|538.64|536.24|537.86|535.46|538.64|536.24|537.86|535.46|0
1656687180000|2022-07-01 14:53:00|537.08|534.68|535.13|532.73|537.08|534.68|535.13|532.73|0
1656687190000|2022-07-01 14:53:10|535.33|532.93|534.94|532.54|535.33|532.93|534.94|532.54|0
1656687200000|2022-07-01 14:53:20|535.52|533.12|536.11|533.71|536.11|533.71|535.52|533.12|0
1656687210000|2022-07-01 14:53:30|535.91|533.51|535.72|533.32|535.91|533.51|535.13|532.73|0
1656687220000|2022-07-01 14:53:40|535.13|532.73|535.13|532.73|535.13|532.73|534.74|532.34|0
1656687230000|2022-07-01 14:53:50|535.33|532.93|534.16|531.76|535.33|532.93|534.16|531.76|0
1656687240000|2022-07-01 14:54:00|533.19|530.79|533|530.6|533.19|530.79|532.61|530.21|0
1656687250000|2022-07-01 14:54:10|533.19|530.79|533|530.6|533.58|531.18|533|530.6|0
1656687260000|2022-07-01 14:54:20|534.16|531.76|533.38|530.98|534.16|531.76|532.99|530.59|0
1656687270000|2022-07-01 14:54:30|533.19|530.79|532.22|529.82|533.19|530.79|532.22|529.82|0
1656687280000|2022-07-01 14:54:40|532.02|529.62|531.83|529.43|532.41|530.01|531.83|529.43|0
1656687290000|2022-07-01 14:54:50|532.41|530.01|533.38|530.98|533.58|531.18|532.22|529.82|0
1656687300000|2022-07-01 14:55:00|533.97|531.57|533.77|531.37|533.97|531.57|533.19|530.79|0
1656687310000|2022-07-01 14:55:10|534.16|531.76|535.72|533.32|535.72|533.32|534.16|531.76|0
1656687320000|2022-07-01 14:55:20|535.33|532.93|535.72|533.32|535.91|533.51|535.33|532.93|0
1656687330000|2022-07-01 14:55:30|535.91|533.51|536.5|534.1|536.5|534.1|535.91|533.51|0
1656687340000|2022-07-01 14:55:40|535.91|533.51|536.11|533.71|536.5|534.1|535.91|533.51|0
1656687350000|2022-07-01 14:55:50|535.72|533.32|534.74|532.34|536.49|534.09|534.74|532.34|0
1656687360000|2022-07-01 14:56:00|534.84|532.44|532.8|530.4|534.84|532.44|532.8|530.4|0
1656687370000|2022-07-01 14:56:10|532.99|530.59|533.2|530.8|534.17|531.77|532.99|530.59|0
1656687380000|2022-07-01 14:56:20|532.62|530.22|533.21|530.81|533.21|530.81|532.23|529.83|0
1656687390000|2022-07-01 14:56:30|532.44|530.04|530.69|528.29|532.44|530.04|530.69|528.29|0
1656687400000|2022-07-01 14:56:40|530.5|528.1|529.91|527.51|530.69|528.29|529.91|527.51|0
1656687410000|2022-07-01 14:56:50|529.53|527.13|528.17|525.77|529.53|527.13|528.17|525.77|0
1656687420000|2022-07-01 14:57:00|527.59|525.19|526.72|524.32|528.08|525.68|526.72|524.32|0
1656687430000|2022-07-01 14:57:10|526.14|523.74|526.14|523.74|526.14|523.74|525.37|522.97|0
1656687440000|2022-07-01 14:57:20|526.72|524.32|526.53|524.13|526.72|524.32|526.34|523.94|0
1656687450000|2022-07-01 14:57:30|526.72|524.32|527.5|525.1|527.5|525.1|526.72|524.32|0
1656687460000|2022-07-01 14:57:40|527.31|524.91|527.11|524.71|527.31|524.91|526.72|524.32|0
1656687470000|2022-07-01 14:57:50|527.69|525.29|527.31|524.91|527.69|525.29|527.11|524.71|0
1656687480000|2022-07-01 14:58:00|527.69|525.29|528.08|525.68|528.08|525.68|527.5|525.1|0
1656687490000|2022-07-01 14:58:10|527.89|525.49|528.08|525.68|528.08|525.68|527.69|525.29|0
1656687500000|2022-07-01 14:58:20|528.28|525.88|526.72|524.32|528.28|525.88|526.72|524.32|0
1656687510000|2022-07-01 14:58:30|527.31|524.91|527.5|525.1|527.5|525.1|526.92|524.52|0
1656687520000|2022-07-01 14:58:40|527.11|524.71|527.69|525.29|527.69|525.29|527.11|524.71|0
1656687530000|2022-07-01 14:58:50|527.89|525.49|529.05|526.65|529.05|526.65|527.89|525.49|0
1656687540000|2022-07-01 14:59:00|529.25|526.85|530.61|528.21|530.61|528.21|529.25|526.85|0
1656687550000|2022-07-01 14:59:10|530.41|528.01|529.83|527.43|530.41|528.01|529.83|527.43|0
1656687560000|2022-07-01 14:59:20|530.22|527.82|530.61|528.21|530.61|528.21|529.83|527.43|0
1656687570000|2022-07-01 14:59:30|530.02|527.62|530.61|528.21|530.61|528.21|530.02|527.62|0
1656687580000|2022-07-01 14:59:40|530.22|527.82|530.61|528.21|530.8|528.4|530.22|527.82|0
1656687590000|2022-07-01 14:59:50|530.8|528.4|530.61|528.21|530.8|528.4|530.41|528.01|0
1656687600000|2022-07-01 15:00:00|531.29|528.89|532.75|530.35|532.95|530.55|531.29|528.89|0
1656687610000|2022-07-01 15:00:10|533.14|530.74|533.73|531.33|533.73|531.33|533.14|530.74|0
1656687620000|2022-07-01 15:00:20|533.14|530.74|532.75|530.35|533.14|530.74|532.75|530.35|0
1656687630000|2022-07-01 15:00:30|532.95|530.55|532.95|530.55|532.95|530.55|532.36|529.96|0
1656687640000|2022-07-01 15:00:40|532.56|530.16|533.53|531.13|533.53|531.13|532.56|530.16|0
1656687650000|2022-07-01 15:00:50|533.14|530.74|532.75|530.35|533.14|530.74|532.36|529.96|0
1656687660000|2022-07-01 15:01:00|531.78|529.38|531.39|528.99|531.78|529.38|531.19|528.79|0
1656687670000|2022-07-01 15:01:10|530.61|528.21|530.41|528.01|530.8|528.4|530.41|528.01|0
1656687680000|2022-07-01 15:01:20|531.39|528.99|531.19|528.79|532.17|529.77|531.19|528.79|0
1656687690000|2022-07-01 15:01:30|530.8|528.4|530.9|528.5|531.58|529.18|530.41|528.01|0
1656687700000|2022-07-01 15:01:40|530.61|528.21|530.8|528.4|530.8|528.4|530.22|527.82|0
1656687710000|2022-07-01 15:01:50|531.19|528.79|531.58|529.18|531.58|529.18|531.19|528.79|0
1656687720000|2022-07-01 15:02:00|531.78|529.38|530.41|528.01|531.78|529.38|530.41|528.01|0
1656687730000|2022-07-01 15:02:10|530.22|527.82|530.02|527.62|530.41|528.01|530.02|527.62|0
1656687740000|2022-07-01 15:02:20|529.93|527.53|530.8|528.4|530.8|528.4|529.93|527.53|0
1656687750000|2022-07-01 15:02:30|531.78|529.38|531.78|529.38|531.78|529.38|531.58|529.18|0
1656687760000|2022-07-01 15:02:40|532.16|529.76|532.66|530.26|532.75|530.35|532.16|529.76|0
1656687770000|2022-07-01 15:02:50|533.14|530.74|532.36|529.96|533.14|530.74|532.36|529.96|0
1656687780000|2022-07-01 15:03:00|531.97|529.57|532.16|529.76|532.16|529.76|531.58|529.18|0
1656687790000|2022-07-01 15:03:10|532.94|530.54|533.14|530.74|533.14|530.74|532.94|530.54|0
1656687800000|2022-07-01 15:03:20|533.33|530.93|534.9|532.5|534.9|532.5|533.33|530.93|0
1656687810000|2022-07-01 15:03:30|534.12|531.72|533.33|530.93|534.51|532.11|533.33|530.93|0
1656687820000|2022-07-01 15:03:40|533.14|530.74|533.53|531.13|533.53|531.13|532.75|530.35|0
1656687830000|2022-07-01 15:03:50|533.33|530.93|534.31|531.91|534.31|531.91|533.33|530.93|0
1656687840000|2022-07-01 15:04:00|534.41|532.01|535.09|532.69|535.09|532.69|534.11|531.71|0
1656687850000|2022-07-01 15:04:10|535.68|533.28|536.07|533.67|536.17|533.77|535.68|533.28|0
1656687860000|2022-07-01 15:04:20|535.68|533.28|534.11|531.71|535.68|533.28|533.92|531.52|0
1656687870000|2022-07-01 15:04:30|534.7|532.3|534.51|532.11|534.7|532.3|534.11|531.71|0
1656687880000|2022-07-01 15:04:40|534.7|532.3|533.63|531.23|534.7|532.3|533.63|531.23|0
1656687890000|2022-07-01 15:04:50|533.22|530.82|534.95|532.55|535.15|532.75|533.22|530.82|0
1656687900000|2022-07-01 15:05:00|534.76|532.36|533.61|531.21|534.76|532.36|533.61|531.21|0
1656687910000|2022-07-01 15:05:10|533.8|531.4|534.19|531.79|534.58|532.18|533.8|531.4|0
1656687920000|2022-07-01 15:05:20|532.63|530.23|532.44|530.04|532.63|530.23|531.96|529.56|0
1656687930000|2022-07-01 15:05:30|532.63|530.23|532.24|529.84|532.63|530.23|532.05|529.65|0
1656687940000|2022-07-01 15:05:40|532.44|530.04|532.83|530.43|532.83|530.43|532.44|530.04|0
1656687950000|2022-07-01 15:05:50|532.24|529.84|531.66|529.26|532.24|529.84|531.66|529.26|0
1656687960000|2022-07-01 15:06:00|531.46|529.06|528.94|526.54|531.46|529.06|528.94|526.54|0
1656687970000|2022-07-01 15:06:10|528.16|525.76|529.52|527.12|529.52|527.12|528.16|525.76|0
1656687980000|2022-07-01 15:06:20|529.13|526.73|529.52|527.12|529.52|527.12|529.13|526.73|0
1656687990000|2022-07-01 15:06:30|528.36|525.96|528.55|526.15|528.74|526.34|527.97|525.57|0
1656688000000|2022-07-01 15:06:40|528.74|526.34|528.07|525.67|529.43|527.03|528.07|525.67|0
1656688010000|2022-07-01 15:06:50|528.36|525.96|526.8|524.4|528.36|525.96|526.8|524.4|0
1656688020000|2022-07-01 15:07:00|526.03|523.63|526.24|523.84|526.82|524.42|525.64|523.24|0
1656688030000|2022-07-01 15:07:10|526.62|524.22|526.63|524.23|526.63|524.23|526.05|523.65|0
1656688040000|2022-07-01 15:07:20|527.02|524.62|528.18|525.78|528.18|525.78|527.02|524.62|0
1656688050000|2022-07-01 15:07:30|529.64|527.24|528.95|526.55|529.64|527.24|528.95|526.55|0
1656688060000|2022-07-01 15:07:40|529.34|526.94|527.79|525.39|529.34|526.94|527.79|525.39|0
1656688070000|2022-07-01 15:07:50|528.18|525.78|528.18|525.78|528.18|525.78|528.18|525.78|0
1656688080000|2022-07-01 15:08:00|528.37|525.97|527.4|525|528.37|525.97|527.4|525|0
1656688090000|2022-07-01 15:08:10|527.01|524.61|525.85|523.45|527.01|524.61|525.85|523.45|0
1656688100000|2022-07-01 15:08:20|525.08|522.68|523.53|521.13|525.08|522.68|523.53|521.13|0
1656688110000|2022-07-01 15:08:30|522.95|520.55|521.7|519.3|522.95|520.55|521.7|519.3|0
1656688120000|2022-07-01 15:08:40|521.79|519.39|520.06|517.66|521.79|519.39|520.06|517.66|0
1656688130000|2022-07-01 15:08:50|519.86|517.46|521.6|519.2|521.6|519.2|519.86|517.46|0
1656688140000|2022-07-01 15:09:00|521.89|519.49|522.86|520.46|522.86|520.46|521.79|519.39|0
1656688150000|2022-07-01 15:09:10|522.37|519.97|522.56|520.16|522.56|520.16|521.79|519.39|0
1656688160000|2022-07-01 15:09:20|522.95|520.55|522.37|519.97|523.14|520.74|522.37|519.97|0
1656688170000|2022-07-01 15:09:30|522.76|520.36|522.56|520.16|522.76|520.36|522.56|520.16|0
1656688180000|2022-07-01 15:09:40|523.14|520.74|521.6|519.2|523.14|520.74|521.6|519.2|0
1656688190000|2022-07-01 15:09:50|522.18|519.78|521.79|519.39|522.18|519.78|521.02|518.62|0
1656688200000|2022-07-01 15:10:00|522.18|519.78|522.37|519.97|522.56|520.16|521.79|519.39|0
1656688210000|2022-07-01 15:10:10|523.14|520.74|522.95|520.55|523.14|520.74|522.56|520.16|0
1656688220000|2022-07-01 15:10:20|523.53|521.13|523.14|520.74|523.53|521.13|523.14|520.74|0
1656688230000|2022-07-01 15:10:30|522.76|520.36|523.53|521.13|523.53|521.13|522.76|520.36|0
1656688240000|2022-07-01 15:10:40|523.72|521.32|522.56|520.16|523.72|521.32|522.56|520.16|0
1656688250000|2022-07-01 15:10:50|523.34|520.94|525.08|522.68|525.46|523.06|523.34|520.94|0
1656688260000|2022-07-01 15:11:00|525.27|522.87|526.14|523.74|526.14|523.74|525.27|522.87|0
1656688270000|2022-07-01 15:11:10|525.85|523.45|525.66|523.26|525.85|523.45|525.27|522.87|0
1656688280000|2022-07-01 15:11:20|524.88|522.48|524.69|522.29|525.08|522.68|524.49|522.09|0
1656688290000|2022-07-01 15:11:30|524.88|522.48|524.88|522.48|524.98|522.58|524.88|522.48|0
1656688300000|2022-07-01 15:11:40|524.69|522.29|525.07|522.67|525.07|522.67|524.69|522.29|0
1656688310000|2022-07-01 15:11:50|524.69|522.29|523.72|521.32|524.69|522.29|523.72|521.32|0
1656688320000|2022-07-01 15:12:00|523.53|521.13|523.91|521.51|524.3|521.9|523.53|521.13|0
1656688330000|2022-07-01 15:12:10|523.72|521.32|521.98|519.58|523.72|521.32|521.98|519.58|0
1656688340000|2022-07-01 15:12:20|521.21|518.81|520.44|518.04|521.21|518.81|520.44|518.04|0
1656688350000|2022-07-01 15:12:30|521.02|518.62|520.25|517.85|521.02|518.62|520.25|517.85|0
1656688360000|2022-07-01 15:12:40|520.83|518.43|521.79|519.39|521.79|519.39|520.83|518.43|0
1656688370000|2022-07-01 15:12:50|522.18|519.78|522.18|519.78|522.18|519.78|521.98|519.58|0
1656688380000|2022-07-01 15:13:00|521.79|519.39|521.4|519|521.79|519.39|520.63|518.23|0
1656688390000|2022-07-01 15:13:10|521.98|519.58|521.21|518.81|521.98|519.58|521.21|518.81|0
1656688400000|2022-07-01 15:13:20|521.79|519.39|521.02|518.62|521.98|519.58|521.02|518.62|0
1656688410000|2022-07-01 15:13:30|520.83|518.43|520.44|518.04|521.6|519.2|520.44|518.04|0
1656688420000|2022-07-01 15:13:40|520.83|518.43|518.5|516.1|520.83|518.43|516.56|514.16|0
1656688430000|2022-07-01 15:13:50|517.92|515.52|518.69|516.29|518.69|516.29|517.92|515.52|0
1656688440000|2022-07-01 15:14:00|518.55|516.15|517.97|515.57|518.55|516.15|517.97|515.57|0
1656688450000|2022-07-01 15:14:10|518.07|515.67|519.52|517.12|519.52|517.12|518.07|515.67|0
1656688460000|2022-07-01 15:14:20|519.71|517.31|519.13|516.73|519.71|517.31|519.13|516.73|0
1656688470000|2022-07-01 15:14:30|518.74|516.34|519.71|517.31|519.71|517.31|518.74|516.34|0
1656688480000|2022-07-01 15:14:40|519.91|517.51|519.52|517.12|520.49|518.09|519.52|517.12|0
1656688490000|2022-07-01 15:14:50|519.71|517.31|520.1|517.7|520.1|517.7|519.52|517.12|0
1656688500000|2022-07-01 15:15:00|519.91|517.51|519.52|517.12|520.1|517.7|519.52|517.12|0
1656688510000|2022-07-01 15:15:10|519.32|516.92|520.1|517.7|520.49|518.09|519.32|516.92|0
1656688520000|2022-07-01 15:15:20|519.52|517.12|519.52|517.12|519.52|517.12|519.32|516.92|0
1656688530000|2022-07-01 15:15:30|518.55|516.15|517.39|514.99|518.55|516.15|517.39|514.99|0
1656688540000|2022-07-01 15:15:40|517.1|514.7|518.16|515.76|518.16|515.76|517|514.6|0
1656688550000|2022-07-01 15:15:50|517.78|515.38|518.55|516.15|518.55|516.15|517.78|515.38|0
1656688560000|2022-07-01 15:16:00|518.36|515.96|517.2|514.8|518.36|515.96|517.2|514.8|0
1656688570000|2022-07-01 15:16:10|517.58|515.18|517.97|515.57|517.97|515.57|517.39|514.99|0
1656688580000|2022-07-01 15:16:20|517.2|514.8|515.65|513.25|517.2|514.8|515.07|512.67|0
1656688590000|2022-07-01 15:16:30|515.46|513.06|515.84|513.44|516.04|513.64|515.46|513.06|0
1656688600000|2022-07-01 15:16:40|515.46|513.06|515.26|512.86|515.84|513.44|515.26|512.86|0
1656688610000|2022-07-01 15:16:50|515.46|513.06|514.98|512.58|515.75|513.35|514.98|512.58|0
1656688620000|2022-07-01 15:17:00|514.88|512.48|512.95|510.55|514.88|512.48|512.95|510.55|0
1656688630000|2022-07-01 15:17:10|513.34|510.94|513.34|510.94|513.72|511.32|512.95|510.55|0
1656688640000|2022-07-01 15:17:20|513.53|511.13|513.14|510.74|513.53|511.13|512.76|510.36|0
1656688650000|2022-07-01 15:17:30|513.34|510.94|513.34|510.94|513.53|511.13|513.14|510.74|0
1656688660000|2022-07-01 15:17:40|513.53|511.13|513.72|511.32|513.72|511.32|513.53|511.13|0
1656688670000|2022-07-01 15:17:50|513.53|511.13|513.53|511.13|513.53|511.13|513.53|511.13|0
1656688680000|2022-07-01 15:18:00|514.3|511.9|512.57|510.17|514.3|511.9|512.57|510.17|0
1656688690000|2022-07-01 15:18:10|511.99|509.59|512.37|509.97|512.57|510.17|511.99|509.59|0
1656688700000|2022-07-01 15:18:20|512.95|510.55|513.14|510.74|513.14|510.74|512.76|510.36|0
1656688710000|2022-07-01 15:18:30|513.72|511.32|514.11|511.71|514.49|512.09|513.72|511.32|0
1656688720000|2022-07-01 15:18:40|513.72|511.32|513.72|511.32|513.72|511.32|513.53|511.13|0
1656688730000|2022-07-01 15:18:50|514.11|511.71|514.4|512|514.4|512|514.11|511.71|0
1656688740000|2022-07-01 15:19:00|515.07|512.67|516.42|514.02|516.42|514.02|515.07|512.67|0
1656688750000|2022-07-01 15:19:10|516.23|513.83|516.81|514.41|516.81|514.41|516.23|513.83|0
1656688760000|2022-07-01 15:19:20|517|514.6|516.61|514.21|517|514.6|516.42|514.02|0
1656688770000|2022-07-01 15:19:30|516.81|514.41|517|514.6|517|514.6|516.81|514.41|0
1656688780000|2022-07-01 15:19:40|517.58|515.18|517.58|515.18|517.97|515.57|517.58|515.18|0
1656688790000|2022-07-01 15:19:50|517.19|514.79|517|514.6|517.97|515.57|517|514.6|0
1656688800000|2022-07-01 15:20:00|516.81|514.41|517.58|515.18|517.58|515.18|516.81|514.41|0
1656688810000|2022-07-01 15:20:10|517|514.6|516.23|513.83|517.19|514.79|516.23|513.83|0
1656688820000|2022-07-01 15:20:20|515.46|513.06|516.04|513.64|516.04|513.64|515.46|513.06|0
1656688830000|2022-07-01 15:20:30|515.47|513.07|515.27|512.87|515.47|513.07|515.27|512.87|0
1656688840000|2022-07-01 15:20:40|515.85|513.45|516.24|513.84|516.43|514.03|515.85|513.45|0
1656688850000|2022-07-01 15:20:50|516.62|514.22|516.72|514.32|516.81|514.41|516.24|513.84|0
1656688860000|2022-07-01 15:21:00|518.75|516.35|516.42|514.02|518.75|516.35|516.42|514.02|0
1656688870000|2022-07-01 15:21:10|517.97|515.57|517.39|514.99|517.97|515.57|517.39|514.99|0
1656688880000|2022-07-01 15:21:20|517.01|514.61|516.43|514.03|517.01|514.61|516.43|514.03|0
1656688890000|2022-07-01 15:21:30|516.53|514.13|516.62|514.22|516.81|514.41|516.53|514.13|0
1656688900000|2022-07-01 15:21:40|516.43|514.03|517.39|514.99|517.39|514.99|516.43|514.03|0
1656688910000|2022-07-01 15:21:50|518.36|515.96|518.75|516.35|518.75|516.35|518.17|515.77|0
1656688920000|2022-07-01 15:22:00|518.36|515.96|518.36|515.96|518.55|516.15|517.78|515.38|0
1656688930000|2022-07-01 15:22:10|517.78|515.38|517.39|514.99|517.78|515.38|517.2|514.8|0
1656688940000|2022-07-01 15:22:20|517.2|514.8|517.2|514.8|517.2|514.8|517.2|514.8|0
1656688950000|2022-07-01 15:22:30|517.01|514.61|517.01|514.61|517.01|514.61|517.01|514.61|0
1656688960000|2022-07-01 15:22:40|517.39|514.99|517.11|514.71|517.59|515.19|517.11|514.71|0
1656688970000|2022-07-01 15:22:50|517.39|514.99|517.78|515.38|517.78|515.38|517.39|514.99|0
1656688980000|2022-07-01 15:23:00|518.46|516.06|518.36|515.96|518.75|516.35|517.97|515.57|0
1656688990000|2022-07-01 15:23:10|517.97|515.57|518.36|515.96|518.36|515.96|517.97|515.57|0
1656689000000|2022-07-01 15:23:20|518.27|515.87|518.16|515.76|518.27|515.87|517.97|515.57|0
1656689010000|2022-07-01 15:23:30|517.39|514.99|517.2|514.8|517.39|514.99|517.2|514.8|0
1656689020000|2022-07-01 15:23:40|517.01|514.61|518.16|515.76|518.16|515.76|517.01|514.61|0
1656689030000|2022-07-01 15:23:50|518.94|516.54|518.55|516.15|518.94|516.54|518.55|516.15|0
1656689040000|2022-07-01 15:24:00|519.13|516.73|519.33|516.93|519.33|516.93|519.13|516.73|0
1656689050000|2022-07-01 15:24:10|519.13|516.73|520.68|518.28|520.68|518.28|519.13|516.73|0
1656689060000|2022-07-01 15:24:20|520.88|518.48|521.07|518.67|521.07|518.67|520.88|518.48|0
1656689070000|2022-07-01 15:24:30|521.65|519.25|521.46|519.06|522.04|519.64|521.46|519.06|0
1656689080000|2022-07-01 15:24:40|521.26|518.86|521.07|518.67|521.26|518.86|520.88|518.48|0
1656689090000|2022-07-01 15:24:50|520.88|518.48|519.71|517.31|520.88|518.48|519.71|517.31|0
1656689100000|2022-07-01 15:25:00|519.52|517.12|519.33|516.93|519.71|517.31|519.33|516.93|0
1656689110000|2022-07-01 15:25:10|519.91|517.51|520.88|518.48|520.88|518.48|519.91|517.51|0
1656689120000|2022-07-01 15:25:20|520.49|518.09|520.68|518.28|520.68|518.28|520.29|517.89|0
1656689130000|2022-07-01 15:25:30|519.91|517.51|520.68|518.28|520.68|518.28|519.91|517.51|0
1656689140000|2022-07-01 15:25:40|520.87|518.47|520.1|517.7|520.87|518.47|520.1|517.7|0
1656689150000|2022-07-01 15:25:50|520.29|517.89|520.98|518.58|520.98|518.58|520.29|517.89|0
1656689160000|2022-07-01 15:26:00|520.87|518.47|521.46|519.06|521.46|519.06|520.68|518.28|0
1656689170000|2022-07-01 15:26:10|521.84|519.44|522.04|519.64|522.04|519.64|521.84|519.44|0
1656689180000|2022-07-01 15:26:20|522.43|520.03|522.82|520.42|522.82|520.42|522.43|520.03|0
1656689190000|2022-07-01 15:26:30|523.01|520.61|522.43|520.03|523.01|520.61|522.43|520.03|0
1656689200000|2022-07-01 15:26:40|522.23|519.83|522.43|520.03|522.43|520.03|521.65|519.25|0
1656689210000|2022-07-01 15:26:50|522.23|519.83|521.95|519.55|522.23|519.83|521.95|519.55|0
1656689220000|2022-07-01 15:27:00|521.46|519.06|521.84|519.44|521.84|519.44|521.46|519.06|0
1656689230000|2022-07-01 15:27:10|521.65|519.25|522.82|520.42|522.82|520.42|521.65|519.25|0
1656689240000|2022-07-01 15:27:20|522.62|520.22|521.26|518.86|522.62|520.22|521.26|518.86|0
1656689250000|2022-07-01 15:27:30|521.56|519.16|521.84|519.44|522.23|519.83|521.56|519.16|0
1656689260000|2022-07-01 15:27:40|521.65|519.25|522.04|519.64|522.04|519.64|521.65|519.25|0
1656689270000|2022-07-01 15:27:50|522.14|519.74|522.23|519.83|522.62|520.22|522.14|519.74|0
1656689280000|2022-07-01 15:28:00|522.04|519.64|521.84|519.44|522.53|520.13|521.84|519.44|0
1656689290000|2022-07-01 15:28:10|521.65|519.25|521.26|518.86|521.65|519.25|521.26|518.86|0
1656689300000|2022-07-01 15:28:20|521.07|518.67|521.07|518.67|521.07|518.67|520.1|517.7|0
1656689310000|2022-07-01 15:28:30|521.65|519.25|521.84|519.44|521.94|519.54|521.65|519.25|0
1656689320000|2022-07-01 15:28:40|521.26|518.86|521.36|518.96|521.46|519.06|521.26|518.86|0
1656689330000|2022-07-01 15:28:50|521.46|519.06|521.07|518.67|521.65|519.25|521.07|518.67|0
1656689340000|2022-07-01 15:29:00|520.97|518.57|522.23|519.83|522.23|519.83|520.97|518.57|0
1656689350000|2022-07-01 15:29:10|522.62|520.22|522.14|519.74|522.62|520.22|522.04|519.64|0
1656689360000|2022-07-01 15:29:20|521.94|519.54|522.43|520.03|522.43|520.03|521.94|519.54|0
1656689370000|2022-07-01 15:29:30|522.04|519.64|523.01|520.61|523.01|520.61|522.04|519.64|0
1656689380000|2022-07-01 15:29:40|523.2|520.8|522.81|520.41|523.59|521.19|522.81|520.41|0
1656689390000|2022-07-01 15:29:50|522.43|520.03|522.62|520.22|522.81|520.41|522.43|520.03|0
1656689400000|2022-07-01 15:30:00|521.26|518.86|520.68|518.28|521.46|519.06|520.49|518.09|0
1656689410000|2022-07-01 15:30:10|521.26|518.86|521.26|518.86|521.84|519.44|521.26|518.86|0
1656689420000|2022-07-01 15:30:20|520.49|518.09|520.1|517.7|520.49|518.09|520.01|517.61|0
1656689430000|2022-07-01 15:30:30|519.52|517.12|519.52|517.12|519.52|517.12|519.32|516.92|0
1656689440000|2022-07-01 15:30:40|519.32|516.92|519.32|516.92|519.52|517.12|518.94|516.54|0
1656689450000|2022-07-01 15:30:50|519.13|516.73|518.74|516.34|519.13|516.73|518.74|516.34|0
1656689460000|2022-07-01 15:31:00|518.07|515.67|517.97|515.57|518.55|516.15|517.97|515.57|0
1656689470000|2022-07-01 15:31:10|518.16|515.76|519.13|516.73|519.32|516.92|518.16|515.76|0
1656689480000|2022-07-01 15:31:20|517.97|515.57|517.78|515.38|518.16|515.76|517.58|515.18|0
1656689490000|2022-07-01 15:31:30|518.74|516.34|519.32|516.92|519.52|517.12|518.74|516.34|0
1656689500000|2022-07-01 15:31:40|518.74|516.34|519.42|517.02|519.42|517.02|518.74|516.34|0
1656689510000|2022-07-01 15:31:50|519.52|517.12|518.74|516.34|519.52|517.12|518.55|516.15|0
1656689520000|2022-07-01 15:32:00|518.55|516.15|517.58|515.18|518.55|516.15|517.58|515.18|0
1656689530000|2022-07-01 15:32:10|517.78|515.38|517.3|514.9|517.78|515.38|517.3|514.9|0
1656689540000|2022-07-01 15:32:20|517.97|515.57|518.74|516.34|518.74|516.34|517.97|515.57|0
1656689550000|2022-07-01 15:32:30|519.32|516.92|519.52|517.12|519.52|517.12|519.32|516.92|0
1656689560000|2022-07-01 15:32:40|518.55|516.15|518.36|515.96|518.55|516.15|517.97|515.57|0
1656689570000|2022-07-01 15:32:50|518.16|515.76|519.13|516.73|519.13|516.73|518.16|515.76|0
1656689580000|2022-07-01 15:33:00|518.94|516.54|518.46|516.06|518.94|516.54|518.46|516.06|0
1656689590000|2022-07-01 15:33:10|517.97|515.57|517.97|515.57|518.94|516.54|517.97|515.57|0
1656689600000|2022-07-01 15:33:20|517.3|514.9|517.58|515.18|517.58|515.18|517.3|514.9|0
1656689610000|2022-07-01 15:33:30|518.16|515.76|517.77|515.37|518.26|515.86|517.77|515.37|0
1656689620000|2022-07-01 15:33:40|517.39|514.99|517.1|514.7|517.39|514.99|517.1|514.7|0
1656689630000|2022-07-01 15:33:50|517.39|514.99|517.58|515.18|518.16|515.76|517.39|514.99|0
1656689640000|2022-07-01 15:34:00|517.39|514.99|517.19|514.79|517.39|514.99|517|514.6|0
1656689650000|2022-07-01 15:34:10|517.77|515.37|517.77|515.37|518.16|515.76|517.77|515.37|0
1656689660000|2022-07-01 15:34:20|517.97|515.57|517.39|514.99|517.97|515.57|517.39|514.99|0
1656689670000|2022-07-01 15:34:30|517.77|515.37|517.39|514.99|517.77|515.37|517|514.6|0
1656689680000|2022-07-01 15:34:40|517.3|514.9|517.19|514.79|517.3|514.9|517.19|514.79|0
1656689690000|2022-07-01 15:34:50|516.81|514.41|517.39|514.99|517.39|514.99|516.81|514.41|0
1656689700000|2022-07-01 15:35:00|517|514.6|514.88|512.48|517|514.6|514.88|512.48|0
1656689710000|2022-07-01 15:35:10|515.84|513.44|514.88|512.48|515.84|513.44|514.88|512.48|0
1656689720000|2022-07-01 15:35:20|514.98|512.58|514.69|512.29|515.07|512.67|514.69|512.29|0
1656689730000|2022-07-01 15:35:30|516.04|513.64|517.39|514.99|517.58|515.18|516.04|513.64|0
1656689740000|2022-07-01 15:35:40|516.81|514.41|516.04|513.64|517.19|514.79|516.04|513.64|0
1656689750000|2022-07-01 15:35:50|515.46|513.06|514.11|511.71|515.46|513.06|514.11|511.71|0
1656689760000|2022-07-01 15:36:00|514.3|511.9|515.46|513.06|515.46|513.06|514.3|511.9|0
1656689770000|2022-07-01 15:36:10|514.49|512.09|515.26|512.86|515.46|513.06|514.49|512.09|0
1656689780000|2022-07-01 15:36:20|515.46|513.06|515.46|513.06|515.46|513.06|515.26|512.86|0
1656689790000|2022-07-01 15:36:30|515.84|513.44|515.65|513.25|515.84|513.44|515.46|513.06|0
1656689800000|2022-07-01 15:36:40|515.84|513.44|517|514.6|517|514.6|515.84|513.44|0
1656689810000|2022-07-01 15:36:50|517.19|514.79|518.55|516.15|518.55|516.15|517.19|514.79|0
1656689820000|2022-07-01 15:37:00|518.74|516.34|518.16|515.76|518.74|516.34|517.97|515.57|0
1656689830000|2022-07-01 15:37:10|518.55|516.15|517.97|515.57|518.55|516.15|517.77|515.37|0
1656689840000|2022-07-01 15:37:20|518.74|516.34|518.16|515.76|518.74|516.34|518.16|515.76|0
1656689850000|2022-07-01 15:37:30|518.35|515.95|518.16|515.76|518.74|516.34|517.77|515.37|0
1656689860000|2022-07-01 15:37:40|517.97|515.57|518.16|515.76|518.16|515.76|517.97|515.57|0
1656689870000|2022-07-01 15:37:50|518.35|515.95|518.16|515.76|518.55|516.15|517.97|515.57|0
1656689880000|2022-07-01 15:38:00|517.97|515.57|517.68|515.28|517.97|515.57|517|514.6|0
1656689890000|2022-07-01 15:38:10|517|514.6|517.19|514.79|517.19|514.79|516.81|514.41|0
1656689900000|2022-07-01 15:38:20|517|514.6|517|514.6|517.19|514.79|517|514.6|0
1656689910000|2022-07-01 15:38:30|517.58|515.18|518.35|515.95|518.35|515.95|517.58|515.18|0
1656689920000|2022-07-01 15:38:40|518.16|515.76|518.55|516.15|518.55|516.15|518.16|515.76|0
1656689930000|2022-07-01 15:38:50|518.16|515.76|517.97|515.57|518.26|515.86|517.77|515.37|0
1656689940000|2022-07-01 15:39:00|517.58|515.18|519.13|516.73|519.13|516.73|517.58|515.18|0
1656689950000|2022-07-01 15:39:10|519.32|516.92|519.23|516.83|519.32|516.92|519.03|516.63|0
1656689960000|2022-07-01 15:39:20|519.13|516.73|517.97|515.57|519.13|516.73|517.97|515.57|0
1656689970000|2022-07-01 15:39:30|517.19|514.79|518.35|515.95|518.35|515.95|517.19|514.79|0
1656689980000|2022-07-01 15:39:40|517.97|515.57|518.35|515.95|518.55|516.15|517.97|515.57|0
1656689990000|2022-07-01 15:39:50|517.97|515.57|518.07|515.67|518.07|515.67|517.97|515.57|0
1656690000000|2022-07-01 15:40:00|517.97|515.57|517.19|514.79|518.35|515.95|517.19|514.79|0
1656690010000|2022-07-01 15:40:10|517.77|515.37|517.58|515.18|517.77|515.37|517.58|515.18|0
1656690020000|2022-07-01 15:40:20|518.16|515.76|518.45|516.05|518.55|516.15|518.16|515.76|0
1656690030000|2022-07-01 15:40:30|518.16|515.76|517|514.6|518.16|515.76|517|514.6|0
1656690040000|2022-07-01 15:40:40|516.61|514.21|516.23|513.83|516.61|514.21|516.23|513.83|0
1656690050000|2022-07-01 15:40:50|515.65|513.25|515.84|513.44|515.84|513.44|515.65|513.25|0
1656690060000|2022-07-01 15:41:00|515.07|512.67|514.88|512.48|515.26|512.86|514.49|512.09|0
1656690070000|2022-07-01 15:41:10|514.68|512.28|515.46|513.06|515.46|513.06|514.68|512.28|0
1656690080000|2022-07-01 15:41:20|515.26|512.86|515.65|513.25|515.65|513.25|514.68|512.28|0
1656690090000|2022-07-01 15:41:30|516.61|514.21|517.39|514.99|517.39|514.99|516.61|514.21|0
1656690100000|2022-07-01 15:41:40|516.81|514.41|517|514.6|517|514.6|516.81|514.41|0
1656690110000|2022-07-01 15:41:50|516.81|514.41|516.42|514.02|516.81|514.41|516.23|513.83|0
1656690120000|2022-07-01 15:42:00|516.81|514.41|516.03|513.63|516.81|514.41|516.03|513.63|0
1656690130000|2022-07-01 15:42:10|515.65|513.25|514.88|512.48|515.65|513.25|514.88|512.48|0
1656690140000|2022-07-01 15:42:20|515.26|512.86|515.07|512.67|515.45|513.05|515.07|512.67|0
1656690150000|2022-07-01 15:42:30|515.65|513.25|515.26|512.86|516.03|513.63|515.26|512.86|0
1656690160000|2022-07-01 15:42:40|515.65|513.25|515.84|513.44|516.23|513.83|515.65|513.25|0
1656690170000|2022-07-01 15:42:50|515.07|512.67|515.36|512.96|515.65|513.25|515.07|512.67|0
1656690180000|2022-07-01 15:43:00|515.07|512.67|515.45|513.05|515.45|513.05|514.88|512.48|0
1656690190000|2022-07-01 15:43:10|515.65|513.25|516.23|513.83|516.81|514.41|515.65|513.25|0
1656690200000|2022-07-01 15:43:20|516.61|514.21|516.42|514.02|516.61|514.21|516.42|514.02|0
1656690210000|2022-07-01 15:43:30|516.81|514.41|515.65|513.25|516.81|514.41|515.45|513.05|0
1656690220000|2022-07-01 15:43:40|515.45|513.05|516.03|513.63|516.03|513.63|515.45|513.05|0
1656690230000|2022-07-01 15:43:50|515.65|513.25|515.65|513.25|516.03|513.63|515.45|513.05|0
1656690240000|2022-07-01 15:44:00|515.26|512.86|516.42|514.02|516.42|514.02|515.26|512.86|0
1656690250000|2022-07-01 15:44:10|516.23|513.83|517|514.6|517|514.6|516.23|513.83|0
1656690260000|2022-07-01 15:44:20|517.38|514.98|518.35|515.95|518.35|515.95|517.38|514.98|0
1656690270000|2022-07-01 15:44:30|518.54|516.14|518.54|516.14|518.74|516.34|518.54|516.14|0
1656690280000|2022-07-01 15:44:40|518.93|516.53|518.93|516.53|518.93|516.53|518.93|516.53|0
1656690290000|2022-07-01 15:44:50|519.13|516.73|518.93|516.53|519.13|516.73|518.74|516.34|0
1656690300000|2022-07-01 15:45:00|518.74|516.34|519.51|517.11|519.9|517.5|518.74|516.34|0
1656690310000|2022-07-01 15:45:10|518.54|516.14|517.77|515.37|518.54|516.14|517.58|515.18|0
1656690320000|2022-07-01 15:45:20|517.38|514.98|518.54|516.14|518.54|516.14|517.38|514.98|0
1656690330000|2022-07-01 15:45:30|518.74|516.34|519.9|517.5|519.9|517.5|518.74|516.34|0
1656690340000|2022-07-01 15:45:40|519.71|517.31|518.74|516.34|519.71|517.31|518.74|516.34|0
1656690350000|2022-07-01 15:45:50|518.35|515.95|518.74|516.34|518.74|516.34|518.35|515.95|0
1656690360000|2022-07-01 15:46:00|518.64|516.24|518.54|516.14|518.64|516.24|518.35|515.95|0
1656690370000|2022-07-01 15:46:10|518.35|515.95|519.12|516.72|519.51|517.11|518.35|515.95|0
1656690380000|2022-07-01 15:46:20|519.32|516.92|518.54|516.14|519.32|516.92|518.54|516.14|0
1656690390000|2022-07-01 15:46:30|518.93|516.53|519.03|516.63|519.03|516.63|518.74|516.34|0
1656690400000|2022-07-01 15:46:40|519.12|516.72|518.93|516.53|519.12|516.72|518.93|516.53|0
1656690410000|2022-07-01 15:46:50|518.74|516.34|518.16|515.76|518.74|516.34|517.96|515.56|0
1656690420000|2022-07-01 15:47:00|517|514.6|518.16|515.76|518.35|515.95|517|514.6|0
1656690430000|2022-07-01 15:47:10|517.87|515.47|517|514.6|518.35|515.95|517|514.6|0
1656690440000|2022-07-01 15:47:20|517.19|514.79|517.19|514.79|517.77|515.37|517.1|514.7|0
1656690450000|2022-07-01 15:47:30|516.8|514.4|516.03|513.63|516.8|514.4|516.03|513.63|0
1656690460000|2022-07-01 15:47:40|516.22|513.82|515.84|513.44|516.22|513.82|515.84|513.44|0
1656690470000|2022-07-01 15:47:50|516.03|513.63|515.65|513.25|516.03|513.63|515.65|513.25|0
1656690480000|2022-07-01 15:48:00|515.84|513.44|516.03|513.63|516.03|513.63|515.45|513.05|0
1656690490000|2022-07-01 15:48:10|515.84|513.44|515.84|513.44|515.84|513.44|515.65|513.25|0
1656690500000|2022-07-01 15:48:20|516.03|513.63|516.8|514.4|517|514.6|516.03|513.63|0
1656690510000|2022-07-01 15:48:30|517.19|514.79|516.22|513.82|517.19|514.79|516.22|513.82|0
1656690520000|2022-07-01 15:48:40|515.84|513.44|515.84|513.44|516.03|513.63|515.65|513.25|0
1656690530000|2022-07-01 15:48:50|516.8|514.4|517|514.6|517.19|514.79|516.8|514.4|0
1656690540000|2022-07-01 15:49:00|517.19|514.79|518.16|515.76|518.16|515.76|517|514.6|0
1656690550000|2022-07-01 15:49:10|517.96|515.56|518.06|515.66|518.06|515.66|517.58|515.18|0
1656690560000|2022-07-01 15:49:20|518.16|515.76|518.35|515.95|518.35|515.95|518.16|515.76|0
1656690570000|2022-07-01 15:49:30|518.16|515.76|518.16|515.76|518.54|516.14|518.16|515.76|0
1656690580000|2022-07-01 15:49:40|517.38|514.98|516.9|514.5|517.38|514.98|516.9|514.5|0
1656690590000|2022-07-01 15:49:50|517.19|514.79|518.54|516.14|518.54|516.14|517.19|514.79|0
1656690600000|2022-07-01 15:50:00|518.35|515.95|518.93|516.53|519.12|516.72|518.35|515.95|0
1656690610000|2022-07-01 15:50:10|518.74|516.34|519.51|517.11|519.51|517.11|518.74|516.34|0
1656690620000|2022-07-01 15:50:20|519.7|517.3|521.64|519.24|521.64|519.24|519.7|517.3|0
1656690630000|2022-07-01 15:50:30|521.84|519.44|522.03|519.63|522.42|520.02|521.84|519.44|0
1656690640000|2022-07-01 15:50:40|522.22|519.82|522.42|520.02|522.42|520.02|522.22|519.82|0
1656690650000|2022-07-01 15:50:50|522.22|519.82|522.22|519.82|522.22|519.82|522.22|519.82|0
1656690660000|2022-07-01 15:51:00|521.64|519.24|523.1|520.7|523.1|520.7|521.45|519.05|0
1656690670000|2022-07-01 15:51:10|523.58|521.18|523.78|521.38|523.78|521.38|523.58|521.18|0
1656690680000|2022-07-01 15:51:20|523.58|521.18|524.36|521.96|524.36|521.96|523.58|521.18|0
1656690690000|2022-07-01 15:51:30|524.17|521.77|525.14|522.74|525.14|522.74|524.17|521.77|0
1656690700000|2022-07-01 15:51:40|524.95|522.55|524.56|522.16|525.14|522.74|524.56|522.16|0
1656690710000|2022-07-01 15:51:50|524.95|522.55|524.95|522.55|524.95|522.55|524.75|522.35|0
1656690720000|2022-07-01 15:52:00|525.34|522.94|524.95|522.55|525.63|523.23|524.95|522.55|0
1656690730000|2022-07-01 15:52:10|524.75|522.35|523.69|521.29|524.75|522.35|523.69|521.29|0
1656690740000|2022-07-01 15:52:20|524.17|521.77|524.95|522.55|524.95|522.55|523.97|521.57|0
1656690750000|2022-07-01 15:52:30|525.53|523.13|525.14|522.74|525.72|523.32|525.14|522.74|0
1656690760000|2022-07-01 15:52:40|525.72|523.32|525.72|523.32|525.92|523.52|525.72|523.32|0
1656690770000|2022-07-01 15:52:50|526.11|523.71|525.92|523.52|526.11|523.71|525.83|523.43|0
1656690780000|2022-07-01 15:53:00|526.31|523.91|526.11|523.71|526.31|523.91|526.11|523.71|0
1656690790000|2022-07-01 15:53:10|527.09|524.69|527|524.6|527.09|524.69|526.7|524.3|0
1656690800000|2022-07-01 15:53:20|527.09|524.69|528.06|525.66|528.06|525.66|527.09|524.69|0
1656690810000|2022-07-01 15:53:30|528.26|525.86|528.45|526.05|528.45|526.05|528.06|525.66|0
1656690820000|2022-07-01 15:53:40|528.06|525.66|527.87|525.47|528.06|525.66|527.87|525.47|0
1656690830000|2022-07-01 15:53:50|528.06|525.66|527.09|524.69|528.06|525.66|527.09|524.69|0
1656690840000|2022-07-01 15:54:00|527.28|524.88|528.45|526.05|528.45|526.05|527.28|524.88|0
1656690850000|2022-07-01 15:54:10|528.85|526.45|529.04|526.64|529.43|527.03|528.85|526.45|0
1656690860000|2022-07-01 15:54:20|528.65|526.25|528.26|525.86|528.65|526.25|528.06|525.66|0
1656690870000|2022-07-01 15:54:30|529.14|526.74|528.85|526.45|529.14|526.74|528.85|526.45|0
1656690880000|2022-07-01 15:54:40|529.43|527.03|529.24|526.84|529.53|527.13|529.24|526.84|0
1656690890000|2022-07-01 15:54:50|528.85|526.45|528.65|526.25|528.85|526.45|528.65|526.25|0
1656690900000|2022-07-01 15:55:00|529.82|527.42|529.82|527.42|529.82|527.42|529.63|527.23|0
1656690910000|2022-07-01 15:55:10|530.02|527.62|529.63|527.23|530.02|527.62|529.63|527.23|0
1656690920000|2022-07-01 15:55:20|528.45|526.05|529.04|526.64|529.04|526.64|528.45|526.05|0
1656690930000|2022-07-01 15:55:30|529.24|526.84|528.45|526.05|529.24|526.84|528.26|525.86|0
1656690940000|2022-07-01 15:55:40|528.06|525.66|527.48|525.08|528.06|525.66|527.48|525.08|0
1656690950000|2022-07-01 15:55:50|527.67|525.27|527.67|525.27|527.67|525.27|527.28|524.88|0
1656690960000|2022-07-01 15:56:00|527.28|524.88|526.89|524.49|527.28|524.88|526.5|524.1|0
1656690970000|2022-07-01 15:56:10|526.7|524.3|527.48|525.08|527.67|525.27|526.7|524.3|0
1656690980000|2022-07-01 15:56:20|527.09|524.69|527.67|525.27|528.26|525.86|527.09|524.69|0
1656690990000|2022-07-01 15:56:30|526.7|524.3|526.7|524.3|526.7|524.3|526.6|524.2|0
1656691000000|2022-07-01 15:56:40|526.5|524.1|527.28|524.88|527.28|524.88|526.5|524.1|0
1656691010000|2022-07-01 15:56:50|527.48|525.08|527.09|524.69|527.48|525.08|527.09|524.69|0
1656691020000|2022-07-01 15:57:00|526.7|524.3|527.48|525.08|527.48|525.08|526.7|524.3|0
1656691030000|2022-07-01 15:57:10|527.28|524.88|528.26|525.86|528.26|525.86|527.28|524.88|0
1656691040000|2022-07-01 15:57:20|527.87|525.47|528.26|525.86|528.26|525.86|527.87|525.47|0
1656691050000|2022-07-01 15:57:30|528.06|525.66|528.26|525.86|528.45|526.05|528.06|525.66|0
1656691060000|2022-07-01 15:57:40|528.45|526.05|527.87|525.47|528.65|526.25|527.87|525.47|0
1656691070000|2022-07-01 15:57:50|529.04|526.64|528.06|525.66|529.04|526.64|528.06|525.66|0
1656691080000|2022-07-01 15:58:00|527.67|525.27|527.67|525.27|527.87|525.47|527.67|525.27|0
1656691090000|2022-07-01 15:58:10|528.45|526.05|528.65|526.25|528.65|526.25|528.06|525.66|0
1656691100000|2022-07-01 15:58:20|528.45|526.05|528.84|526.44|528.84|526.44|528.26|525.86|0
1656691110000|2022-07-01 15:58:30|528.65|526.25|529.43|527.03|529.43|527.03|528.65|526.25|0
1656691120000|2022-07-01 15:58:40|529.82|527.42|529.23|526.83|529.82|527.42|529.23|526.83|0
1656691130000|2022-07-01 15:58:50|528.65|526.25|529.23|526.83|529.23|526.83|528.65|526.25|0
1656691140000|2022-07-01 15:59:00|529.43|527.03|529.23|526.83|529.43|527.03|529.23|526.83|0
1656691150000|2022-07-01 15:59:10|529.43|527.03|530.21|527.81|530.21|527.81|529.23|526.83|0
1656691160000|2022-07-01 15:59:20|529.82|527.42|530.8|528.4|531.19|528.79|529.82|527.42|0
1656691170000|2022-07-01 15:59:30|530.02|527.62|529.53|527.13|530.02|527.62|529.43|527.03|0
1656691180000|2022-07-01 15:59:40|529.43|527.03|528.65|526.25|529.43|527.03|528.65|526.25|0
1656691190000|2022-07-01 15:59:50|528.26|525.86|528.26|525.86|528.45|526.05|528.06|525.66|0
1656691200000|2022-07-01 16:00:00|528.45|526.05|528.06|525.66|528.45|526.05|527.87|525.47|0
1656691210000|2022-07-01 16:00:10|527.87|525.47|528.55|526.15|528.55|526.15|527.87|525.47|0
1656691220000|2022-07-01 16:00:20|529.62|527.22|529.04|526.64|529.62|527.22|528.84|526.44|0
1656691230000|2022-07-01 16:00:30|528.84|526.44|529.04|526.64|529.23|526.83|528.65|526.25|0
1656691240000|2022-07-01 16:00:40|528.45|526.05|528.45|526.05|529.04|526.64|528.45|526.05|0
1656691250000|2022-07-01 16:00:50|528.65|526.25|528.84|526.44|528.84|526.44|528.45|526.05|0
1656691260000|2022-07-01 16:01:00|528.65|526.25|528.65|526.25|528.65|526.25|528.65|526.25|0
1656691270000|2022-07-01 16:01:10|529.62|527.22|529.82|527.42|529.82|527.42|529.43|527.03|0
1656691280000|2022-07-01 16:01:20|530.21|527.81|530.02|527.62|530.41|528.01|530.02|527.62|0
1656691290000|2022-07-01 16:01:30|529.82|527.42|530.8|528.4|530.8|528.4|529.82|527.42|0
1656691300000|2022-07-01 16:01:40|530.99|528.59|530.21|527.81|530.99|528.59|530.02|527.62|0
1656691310000|2022-07-01 16:01:50|529.62|527.22|529.82|527.42|529.92|527.52|529.62|527.22|0
1656691320000|2022-07-01 16:02:00|530.31|527.91|530.02|527.62|530.31|527.91|530.02|527.62|0
1656691330000|2022-07-01 16:02:10|530.41|528.01|530.6|528.2|530.8|528.4|530.41|528.01|0
1656691340000|2022-07-01 16:02:20|530.7|528.3|530.8|528.4|531.49|529.09|530.7|528.3|0
1656691350000|2022-07-01 16:02:30|529.82|527.42|530.8|528.4|530.8|528.4|529.82|527.42|0
1656691360000|2022-07-01 16:02:40|530.21|527.81|530.99|528.59|530.99|528.59|530.21|527.81|0
1656691370000|2022-07-01 16:02:50|531.19|528.79|531.39|528.99|531.58|529.18|531.19|528.79|0
1656691380000|2022-07-01 16:03:00|531.58|529.18|532.17|529.77|532.17|529.77|531.58|529.18|0
1656691390000|2022-07-01 16:03:10|532.36|529.96|531.58|529.18|532.56|530.16|531.58|529.18|0
1656691400000|2022-07-01 16:03:20|531.78|529.38|530.8|528.4|531.78|529.38|530.8|528.4|0
1656691410000|2022-07-01 16:03:30|530.99|528.59|531.58|529.18|531.58|529.18|530.41|528.01|0
1656691420000|2022-07-01 16:03:40|531.38|528.98|531.1|528.7|531.38|528.98|531.1|528.7|0
1656691430000|2022-07-01 16:03:50|530.8|528.4|530.99|528.59|530.99|528.59|530.8|528.4|0
1656691440000|2022-07-01 16:04:00|530.8|528.4|529.82|527.42|530.8|528.4|529.82|527.42|0
1656691450000|2022-07-01 16:04:10|530.41|528.01|530.6|528.2|530.6|528.2|530.21|527.81|0
1656691460000|2022-07-01 16:04:20|530.8|528.4|531.19|528.79|531.78|529.38|530.8|528.4|0
1656691470000|2022-07-01 16:04:30|530.99|528.59|529.62|527.22|530.99|528.59|529.62|527.22|0
1656691480000|2022-07-01 16:04:40|529.43|527.03|529.04|526.64|529.43|527.03|529.04|526.64|0
1656691490000|2022-07-01 16:04:50|528.84|526.44|529.43|527.03|529.43|527.03|528.84|526.44|0
1656691500000|2022-07-01 16:05:00|529.04|526.64|529.43|527.03|529.43|527.03|529.04|526.64|0
1656691510000|2022-07-01 16:05:10|529.04|526.64|529.04|526.64|529.04|526.64|528.65|526.25|0
1656691520000|2022-07-01 16:05:20|529.23|526.83|528.84|526.44|529.23|526.83|528.65|526.25|0
1656691530000|2022-07-01 16:05:30|528.65|526.25|528.94|526.54|528.94|526.54|528.65|526.25|0
1656691540000|2022-07-01 16:05:40|529.04|526.64|529.62|527.22|529.62|527.22|529.04|526.64|0
1656691550000|2022-07-01 16:05:50|529.43|527.03|528.84|526.44|529.43|527.03|528.75|526.35|0
1656691560000|2022-07-01 16:06:00|529.04|526.64|526.5|524.1|529.04|526.64|526.5|524.1|0
1656691570000|2022-07-01 16:06:10|527.08|524.68|527.28|524.88|527.28|524.88|527.08|524.68|0
1656691580000|2022-07-01 16:06:20|527.47|525.07|527.28|524.88|527.87|525.47|527.28|524.88|0
1656691590000|2022-07-01 16:06:30|526.89|524.49|526.89|524.49|527.47|525.07|526.89|524.49|0
1656691600000|2022-07-01 16:06:40|527.28|524.88|526.89|524.49|527.28|524.88|526.89|524.49|0
1656691610000|2022-07-01 16:06:50|527.08|524.68|527.08|524.68|527.38|524.98|526.69|524.29|0
1656691620000|2022-07-01 16:07:00|526.89|524.49|527.86|525.46|528.26|525.86|526.89|524.49|0
1656691630000|2022-07-01 16:07:10|528.26|525.86|528.06|525.66|528.45|526.05|528.06|525.66|0
1656691640000|2022-07-01 16:07:20|528.45|526.05|528.26|525.86|528.45|526.05|528.06|525.66|0
1656691650000|2022-07-01 16:07:30|528.06|525.66|527.86|525.46|528.26|525.86|527.86|525.46|0
1656691660000|2022-07-01 16:07:40|527.47|525.07|526.89|524.49|527.47|525.07|526.89|524.49|0
1656691670000|2022-07-01 16:07:50|525.91|523.51|526.69|524.29|526.69|524.29|525.91|523.51|0
1656691680000|2022-07-01 16:08:00|526.89|524.49|527.28|524.88|527.47|525.07|526.89|524.49|0
1656691690000|2022-07-01 16:08:10|527.67|525.27|527.28|524.88|527.67|525.27|527.19|524.79|0
1656691700000|2022-07-01 16:08:20|527.08|524.68|526.5|524.1|527.08|524.68|526.21|523.81|0
1656691710000|2022-07-01 16:08:30|526.69|524.29|526.69|524.29|526.69|524.29|526.3|523.9|0
1656691720000|2022-07-01 16:08:40|526.5|524.1|526.3|523.9|526.5|524.1|526.3|523.9|0
1656691730000|2022-07-01 16:08:50|526.69|524.29|526.5|524.1|526.89|524.49|526.5|524.1|0
1656691740000|2022-07-01 16:09:00|525.72|523.32|525.91|523.51|526.11|523.71|525.72|523.32|0
1656691750000|2022-07-01 16:09:10|525.72|523.32|525.52|523.12|525.72|523.32|525.33|522.93|0
1656691760000|2022-07-01 16:09:20|525.72|523.32|525.91|523.51|525.91|523.51|525.72|523.32|0
1656691770000|2022-07-01 16:09:30|525.72|523.32|525.14|522.74|525.72|523.32|525.14|522.74|0
1656691780000|2022-07-01 16:09:40|525.33|522.93|525.13|522.73|525.52|523.12|525.13|522.73|0
1656691790000|2022-07-01 16:09:50|525.33|522.93|526.11|523.71|526.11|523.71|525.33|522.93|0
1656691800000|2022-07-01 16:10:00|526.5|524.1|526.5|524.1|527.47|525.07|526.5|524.1|0
1656691810000|2022-07-01 16:10:10|526.89|524.49|526.69|524.29|527.28|524.88|526.69|524.29|0
1656691820000|2022-07-01 16:10:20|526.79|524.39|525.91|523.51|526.89|524.49|525.91|523.51|0
1656691830000|2022-07-01 16:10:30|526.11|523.71|526.3|523.9|526.5|524.1|526.11|523.71|0
1656691840000|2022-07-01 16:10:40|526.11|523.71|526.11|523.71|526.3|523.9|525.91|523.51|0
1656691850000|2022-07-01 16:10:50|526.3|523.9|526.79|524.39|526.79|524.39|526.3|523.9|0
1656691860000|2022-07-01 16:11:00|527.28|524.88|528.06|525.66|528.06|525.66|527.28|524.88|0
1656691870000|2022-07-01 16:11:10|528.25|525.85|528.84|526.44|529.04|526.64|528.25|525.85|0
1656691880000|2022-07-01 16:11:20|528.64|526.24|528.64|526.24|528.84|526.44|528.64|526.24|0
1656691890000|2022-07-01 16:11:30|528.84|526.44|529.04|526.64|529.04|526.64|528.45|526.05|0
1656691900000|2022-07-01 16:11:40|529.23|526.83|529.04|526.64|529.23|526.83|529.04|526.64|0
1656691910000|2022-07-01 16:11:50|528.25|525.85|528.64|526.24|528.64|526.24|528.25|525.85|0
1656691920000|2022-07-01 16:12:00|528.45|526.05|527.96|525.56|528.45|526.05|527.96|525.56|0
1656691930000|2022-07-01 16:12:10|528.06|525.66|528.45|526.05|528.45|526.05|528.06|525.66|0
1656691940000|2022-07-01 16:12:20|528.06|525.66|528.06|525.66|528.06|525.66|527.86|525.46|0
1656691950000|2022-07-01 16:12:30|528.25|525.85|528.36|525.96|528.45|526.05|528.06|525.66|0
1656691960000|2022-07-01 16:12:40|528.84|526.44|528.55|526.15|528.84|526.44|528.55|526.15|0
1656691970000|2022-07-01 16:12:50|528.64|526.24|528.64|526.24|528.64|526.24|528.25|525.85|0
1656691980000|2022-07-01 16:13:00|529.33|526.93|528.25|525.85|529.33|526.93|528.25|525.85|0
1656691990000|2022-07-01 16:13:10|528.45|526.05|527.67|525.27|528.45|526.05|527.67|525.27|0
1656692000000|2022-07-01 16:13:20|527.08|524.68|527.08|524.68|527.28|524.88|527.08|524.68|0
1656692010000|2022-07-01 16:13:30|526.69|524.29|526.3|523.9|526.69|524.29|526.3|523.9|0
1656692020000|2022-07-01 16:13:40|526.5|524.1|527.47|525.07|527.47|525.07|526.5|524.1|0
1656692030000|2022-07-01 16:13:50|527.28|524.88|527.47|525.07|527.47|525.07|526.89|524.49|0
1656692040000|2022-07-01 16:14:00|527.28|524.88|526.5|524.1|527.28|524.88|526.5|524.1|0
1656692050000|2022-07-01 16:14:10|525.91|523.51|525.72|523.32|525.91|523.51|525.52|523.12|0
1656692060000|2022-07-01 16:14:20|526.11|523.71|525.72|523.32|526.11|523.71|525.72|523.32|0
1656692070000|2022-07-01 16:14:30|525.52|523.12|526.3|523.9|526.3|523.9|525.52|523.12|0
1656692080000|2022-07-01 16:14:40|526.5|524.1|526.89|524.49|526.89|524.49|525.91|523.51|0
1656692090000|2022-07-01 16:14:50|527.28|524.88|527.28|524.88|527.67|525.27|527.28|524.88|0
1656692100000|2022-07-01 16:15:00|527.47|525.07|527.67|525.27|527.67|525.27|527.47|525.07|0
1656692110000|2022-07-01 16:15:10|528.06|525.66|527.67|525.27|528.06|525.66|527.67|525.27|0
1656692120000|2022-07-01 16:15:20|527.08|524.68|526.11|523.71|527.08|524.68|526.11|523.71|0
1656692130000|2022-07-01 16:15:30|525.91|523.51|525.91|523.51|526.11|523.71|525.72|523.32|0
1656692140000|2022-07-01 16:15:40|526.11|523.71|525.52|523.12|526.11|523.71|525.52|523.12|0
1656692150000|2022-07-01 16:15:50|526.01|523.61|525.33|522.93|526.01|523.61|525.33|522.93|0
1656692160000|2022-07-01 16:16:00|525.13|522.73|525.13|522.73|525.13|522.73|525.13|522.73|0
1656692170000|2022-07-01 16:16:10|525.33|522.93|523.97|521.57|525.33|522.93|523.97|521.57|0
1656692180000|2022-07-01 16:16:20|522.8|520.4|523.97|521.57|523.97|521.57|522.8|520.4|0
1656692190000|2022-07-01 16:16:30|524.35|521.95|523.58|521.18|524.35|521.95|523.38|520.98|0
1656692200000|2022-07-01 16:16:40|523.38|520.98|522.99|520.59|523.38|520.98|522.8|520.4|0
1656692210000|2022-07-01 16:16:50|523.19|520.79|522.99|520.59|523.38|520.98|522.99|520.59|0
1656692220000|2022-07-01 16:17:00|522.22|519.82|522.6|520.2|522.6|520.2|522.02|519.62|0
1656692230000|2022-07-01 16:17:10|522.41|520.01|522.41|520.01|522.71|520.31|522.41|520.01|0
1656692240000|2022-07-01 16:17:20|522.22|519.82|522.02|519.62|522.32|519.92|522.02|519.62|0
1656692250000|2022-07-01 16:17:30|521.63|519.23|521.44|519.04|521.63|519.23|521.44|519.04|0
1656692260000|2022-07-01 16:17:40|521.83|519.43|522.51|520.11|522.51|520.11|521.83|519.43|0
1656692270000|2022-07-01 16:17:50|522.41|520.01|522.41|520.01|522.8|520.4|522.41|520.01|0
1656692280000|2022-07-01 16:18:00|522.22|519.82|522.6|520.2|522.6|520.2|522.22|519.82|0
1656692290000|2022-07-01 16:18:10|522.9|520.5|522.6|520.2|523.19|520.79|522.6|520.2|0
1656692300000|2022-07-01 16:18:20|522.41|520.01|522.6|520.2|522.6|520.2|522.41|520.01|0
1656692310000|2022-07-01 16:18:30|522.32|519.92|522.41|520.01|522.6|520.2|522.32|519.92|0
1656692320000|2022-07-01 16:18:40|522.02|519.62|522.22|519.82|522.22|519.82|522.02|519.62|0
1656692330000|2022-07-01 16:18:50|521.83|519.43|521.83|519.43|522.02|519.62|521.83|519.43|0
1656692340000|2022-07-01 16:19:00|521.63|519.23|521.05|518.65|521.63|519.23|521.05|518.65|0
1656692350000|2022-07-01 16:19:10|521.25|518.85|520.66|518.26|521.44|519.04|520.66|518.26|0
1656692360000|2022-07-01 16:19:20|520.38|517.98|520.08|517.68|520.47|518.07|520.08|517.68|0
1656692370000|2022-07-01 16:19:30|520.28|517.88|519.99|517.59|520.28|517.88|519.99|517.59|0
1656692380000|2022-07-01 16:19:40|519.69|517.29|517.76|515.36|519.69|517.29|517.76|515.36|0
1656692390000|2022-07-01 16:19:50|518.15|515.75|518.92|516.52|518.92|516.52|517.95|515.55|0
1656692400000|2022-07-01 16:20:00|519.31|516.91|519.89|517.49|520.66|518.26|519.31|516.91|0
1656692410000|2022-07-01 16:20:10|520.28|517.88|519.89|517.49|520.28|517.88|519.89|517.49|0
1656692420000|2022-07-01 16:20:20|519.5|517.1|518.53|516.13|519.5|517.1|518.53|516.13|0
1656692430000|2022-07-01 16:20:30|518.34|515.94|517.95|515.55|518.34|515.94|517.95|515.55|0
1656692440000|2022-07-01 16:20:40|518.15|515.75|517.76|515.36|518.15|515.75|517.57|515.17|0
1656692450000|2022-07-01 16:20:50|517.95|515.55|517.37|514.97|517.95|515.55|517.37|514.97|0
1656692460000|2022-07-01 16:21:00|517.76|515.36|517.57|515.17|517.76|515.36|517.18|514.78|0
1656692470000|2022-07-01 16:21:10|517.18|514.78|517.86|515.46|517.95|515.55|517.18|514.78|0
1656692480000|2022-07-01 16:21:20|518.73|516.33|518.53|516.13|518.92|516.52|518.53|516.13|0
1656692490000|2022-07-01 16:21:30|519.31|516.91|519.02|516.62|519.5|517.1|519.02|516.62|0
1656692500000|2022-07-01 16:21:40|518.73|516.33|518.73|516.33|518.92|516.52|518.73|516.33|0
1656692510000|2022-07-01 16:21:50|518.92|516.52|519.31|516.91|519.31|516.91|518.92|516.52|0
1656692520000|2022-07-01 16:22:00|519.11|516.71|519.5|517.1|519.5|517.1|519.11|516.71|0
1656692530000|2022-07-01 16:22:10|519.31|516.91|518.73|516.33|519.31|516.91|518.73|516.33|0
1656692540000|2022-07-01 16:22:20|518.34|515.94|518.73|516.33|518.73|516.33|518.34|515.94|0
1656692550000|2022-07-01 16:22:30|518.92|516.52|519.11|516.71|519.11|516.71|518.92|516.52|0
1656692560000|2022-07-01 16:22:40|519.31|516.91|518.92|516.52|519.31|516.91|518.92|516.52|0
1656692570000|2022-07-01 16:22:50|519.11|516.71|519.31|516.91|519.31|516.91|519.11|516.71|0
1656692580000|2022-07-01 16:23:00|518.34|515.94|517.76|515.36|518.53|516.13|517.76|515.36|0
1656692590000|2022-07-01 16:23:10|517.95|515.55|518.15|515.75|518.15|515.75|517.95|515.55|0
1656692600000|2022-07-01 16:23:20|517.95|515.55|518.34|515.94|518.53|516.13|517.95|515.55|0
1656692610000|2022-07-01 16:23:30|517.95|515.55|517.95|515.55|518.15|515.75|517.95|515.55|0
1656692620000|2022-07-01 16:23:40|518.15|515.75|519.11|516.71|519.11|516.71|518.15|515.75|0
1656692630000|2022-07-01 16:23:50|519.02|516.62|519.31|516.91|519.31|516.91|519.02|516.62|0
1656692640000|2022-07-01 16:24:00|518.92|516.52|518.34|515.94|518.92|516.52|518.34|515.94|0
1656692650000|2022-07-01 16:24:10|518.15|515.75|517.76|515.36|518.15|515.75|517.57|515.17|0
1656692660000|2022-07-01 16:24:20|517.18|514.78|517.18|514.78|517.18|514.78|516.99|514.59|0
1656692670000|2022-07-01 16:24:30|517.28|514.88|516.79|514.39|517.28|514.88|516.79|514.39|0
1656692680000|2022-07-01 16:24:40|516.6|514.2|516.41|514.01|516.6|514.2|516.41|514.01|0
1656692690000|2022-07-01 16:24:50|516.51|514.11|516.6|514.2|516.6|514.2|516.21|513.81|0
1656692700000|2022-07-01 16:25:00|516.41|514.01|516.21|513.81|516.41|514.01|516.02|513.62|0
1656692710000|2022-07-01 16:25:10|516.6|514.2|516.99|514.59|517.56|515.16|516.6|514.2|0
1656692720000|2022-07-01 16:25:20|517.37|514.97|517.56|515.16|517.76|515.36|517.37|514.97|0
1656692730000|2022-07-01 16:25:30|517.37|514.97|518.53|516.13|518.53|516.13|517.37|514.97|0
1656692740000|2022-07-01 16:25:40|517.95|515.55|517.18|514.78|517.95|515.55|517.18|514.78|0
1656692750000|2022-07-01 16:25:50|518.14|515.74|518.34|515.94|518.53|516.13|518.14|515.74|0
1656692760000|2022-07-01 16:26:00|517.76|515.36|517.95|515.55|517.95|515.55|517.56|515.16|0
1656692770000|2022-07-01 16:26:10|518.14|515.74|518.34|515.94|518.34|515.94|518.14|515.74|0
1656692780000|2022-07-01 16:26:20|517.95|515.55|518.34|515.94|518.34|515.94|517.95|515.55|0
1656692790000|2022-07-01 16:26:30|518.14|515.74|518.92|516.52|518.92|516.52|518.14|515.74|0
1656692800000|2022-07-01 16:26:40|518.72|516.32|518.92|516.52|518.92|516.52|518.53|516.13|0
1656692810000|2022-07-01 16:26:50|518.72|516.32|519.11|516.71|519.11|516.71|518.53|516.13|0
1656692820000|2022-07-01 16:27:00|518.92|516.52|518.14|515.74|518.92|516.52|517.95|515.55|0
1656692830000|2022-07-01 16:27:10|517.95|515.55|517.76|515.36|518.14|515.74|517.76|515.36|0
1656692840000|2022-07-01 16:27:20|518.14|515.74|517.66|515.26|518.14|515.74|517.66|515.26|0
1656692850000|2022-07-01 16:27:30|518.14|515.74|518.72|516.32|518.72|516.32|518.14|515.74|0
1656692860000|2022-07-01 16:27:40|518.92|516.52|518.82|516.42|518.92|516.52|518.53|516.13|0
1656692870000|2022-07-01 16:27:50|518.92|516.52|519.5|517.1|519.89|517.49|518.92|516.52|0
1656692880000|2022-07-01 16:28:00|519.3|516.9|519.69|517.29|519.69|517.29|519.3|516.9|0
1656692890000|2022-07-01 16:28:10|519.5|517.1|518.92|516.52|519.69|517.29|518.72|516.32|0
1656692900000|2022-07-01 16:28:20|518.53|516.13|517.56|515.16|518.53|516.13|517.56|515.16|0
1656692910000|2022-07-01 16:28:30|517.18|514.78|517.18|514.78|517.18|514.78|516.98|514.58|0
1656692920000|2022-07-01 16:28:40|516.98|514.58|517.18|514.78|517.37|514.97|516.98|514.58|0
1656692930000|2022-07-01 16:28:50|517.37|514.97|517.37|514.97|517.37|514.97|517.18|514.78|0
1656692940000|2022-07-01 16:29:00|517.18|514.78|517.76|515.36|517.95|515.55|517.18|514.78|0
1656692950000|2022-07-01 16:29:10|517.95|515.55|517.95|515.55|518.53|516.13|517.95|515.55|0
1656692960000|2022-07-01 16:29:20|517.76|515.36|517.95|515.55|517.95|515.55|517.56|515.16|0
1656692970000|2022-07-01 16:29:30|518.14|515.74|517.37|514.97|518.14|515.74|517.37|514.97|0
1656692980000|2022-07-01 16:29:40|517.56|515.16|517.95|515.55|517.95|515.55|517.56|515.16|0
1656692990000|2022-07-01 16:29:50|517.76|515.36|517.37|514.97|517.76|515.36|517.37|514.97|0
1656693000000|2022-07-01 16:30:00|517.66|515.26|517.37|514.97|517.66|515.26|516.79|514.39|0
1656693010000|2022-07-01 16:30:10|517.18|514.78|517.76|515.36|518.34|515.94|517.18|514.78|0
1656693020000|2022-07-01 16:30:20|517.56|515.16|517.37|514.97|517.95|515.55|517.37|514.97|0
1656693030000|2022-07-01 16:30:30|517.56|515.16|517.56|515.16|517.76|515.36|517.56|515.16|0
1656693040000|2022-07-01 16:30:40|517.37|514.97|517.37|514.97|517.37|514.97|517.18|514.78|0
1656693050000|2022-07-01 16:30:50|517.18|514.78|517.18|514.78|517.37|514.97|517.18|514.78|0
1656693060000|2022-07-01 16:31:00|517.56|515.16|517.95|515.55|518.53|516.13|517.56|515.16|0
1656693070000|2022-07-01 16:31:10|517.18|514.78|516.4|514|517.18|514.78|516.4|514|0
1656693080000|2022-07-01 16:31:20|516.21|513.81|516.6|514.2|516.6|514.2|516.21|513.81|0
1656693090000|2022-07-01 16:31:30|516.79|514.39|517.47|515.07|517.47|515.07|516.79|514.39|0
1656693100000|2022-07-01 16:31:40|517.28|514.88|516.6|514.2|517.37|514.97|516.6|514.2|0
1656693110000|2022-07-01 16:31:50|516.79|514.39|516.5|514.1|516.79|514.39|516.4|514|0
1656693120000|2022-07-01 16:32:00|516.6|514.2|515.63|513.23|516.6|514.2|515.63|513.23|0
1656693130000|2022-07-01 16:32:10|515.82|513.42|515.63|513.23|515.82|513.42|515.63|513.23|0
1656693140000|2022-07-01 16:32:20|515.54|513.14|515.63|513.23|515.63|513.23|515.25|512.85|0
1656693150000|2022-07-01 16:32:30|515.82|513.42|515.05|512.65|515.82|513.42|515.05|512.65|0
1656693160000|2022-07-01 16:32:40|515.25|512.85|515.63|513.23|515.63|513.23|515.25|512.85|0
1656693170000|2022-07-01 16:32:50|516.02|513.62|516.79|514.39|516.79|514.39|516.02|513.62|0
1656693180000|2022-07-01 16:33:00|516.6|514.2|516.98|514.58|516.98|514.58|516.6|514.2|0
1656693190000|2022-07-01 16:33:10|517.76|515.36|517.95|515.55|517.95|515.55|517.76|515.36|0
1656693200000|2022-07-01 16:33:20|517.37|514.97|517.95|515.55|517.95|515.55|517.37|514.97|0
1656693210000|2022-07-01 16:33:30|518.34|515.94|518.14|515.74|518.63|516.23|518.14|515.74|0
1656693220000|2022-07-01 16:33:40|518.34|515.94|518.34|515.94|518.53|516.13|518.34|515.94|0
1656693230000|2022-07-01 16:33:50|518.14|515.74|518.34|515.94|518.34|515.94|518.14|515.74|0
1656693240000|2022-07-01 16:34:00|518.53|516.13|519.3|516.9|519.5|517.1|518.53|516.13|0
1656693250000|2022-07-01 16:34:10|520.08|517.68|520.47|518.07|520.47|518.07|519.88|517.48|0
1656693260000|2022-07-01 16:34:20|520.08|517.68|520.27|517.87|520.66|518.26|520.08|517.68|0
1656693270000|2022-07-01 16:34:30|520.47|518.07|520.27|517.87|520.57|518.17|520.27|517.87|0
1656693280000|2022-07-01 16:34:40|519.88|517.48|519.88|517.48|519.88|517.48|519.5|517.1|0
1656693290000|2022-07-01 16:34:50|520.08|517.68|520.27|517.87|520.27|517.87|519.69|517.29|0
1656693300000|2022-07-01 16:35:00|520.08|517.68|519.11|516.71|520.08|517.68|519.11|516.71|0
1656693310000|2022-07-01 16:35:10|519.5|517.1|520.46|518.06|520.46|518.06|519.3|516.9|0
1656693320000|2022-07-01 16:35:20|521.05|518.65|521.24|518.84|521.24|518.84|521.05|518.65|0
1656693330000|2022-07-01 16:35:30|521.05|518.65|519.88|517.48|521.05|518.65|519.88|517.48|0
1656693340000|2022-07-01 16:35:40|520.18|517.78|519.5|517.1|520.18|517.78|519.5|517.1|0
1656693350000|2022-07-01 16:35:50|519.88|517.48|519.3|516.9|519.88|517.48|519.3|516.9|0
1656693360000|2022-07-01 16:36:00|519.69|517.29|519.11|516.71|519.69|517.29|518.72|516.32|0
1656693370000|2022-07-01 16:36:10|518.72|516.32|518.72|516.32|519.11|516.71|518.72|516.32|0
1656693380000|2022-07-01 16:36:20|518.91|516.51|519.11|516.71|519.11|516.71|518.53|516.13|0
1656693390000|2022-07-01 16:36:30|518.91|516.51|518.91|516.51|519.11|516.71|518.91|516.51|0
1656693400000|2022-07-01 16:36:40|518.72|516.32|518.91|516.51|518.91|516.51|518.72|516.32|0
1656693410000|2022-07-01 16:36:50|519.11|516.71|518.91|516.51|519.3|516.9|518.91|516.51|0
1656693420000|2022-07-01 16:37:00|519.11|516.71|518.91|516.51|519.11|516.71|518.91|516.51|0
1656693430000|2022-07-01 16:37:10|518.72|516.32|519.88|517.48|519.88|517.48|518.72|516.32|0
1656693440000|2022-07-01 16:37:20|520.08|517.68|519.88|517.48|520.27|517.87|519.88|517.48|0
1656693450000|2022-07-01 16:37:30|520.08|517.68|520.08|517.68|520.08|517.68|519.88|517.48|0
1656693460000|2022-07-01 16:37:40|519.98|517.58|519.88|517.48|520.27|517.87|519.88|517.48|0
1656693470000|2022-07-01 16:37:50|520.27|517.87|520.46|518.06|520.66|518.26|520.27|517.87|0
1656693480000|2022-07-01 16:38:00|520.85|518.45|521.24|518.84|521.43|519.03|520.85|518.45|0
1656693490000|2022-07-01 16:38:10|521.43|519.03|522.21|519.81|522.21|519.81|521.43|519.03|0
1656693500000|2022-07-01 16:38:20|522.4|520|522.6|520.2|522.6|520.2|522.4|520|0
1656693510000|2022-07-01 16:38:30|522.21|519.81|522.99|520.59|522.99|520.59|522.02|519.62|0
1656693520000|2022-07-01 16:38:40|522.6|520.2|522.6|520.2|522.79|520.39|522.6|520.2|0
1656693530000|2022-07-01 16:38:50|522.79|520.39|522.21|519.81|522.79|520.39|522.21|519.81|0
1656693540000|2022-07-01 16:39:00|521.82|519.42|521.43|519.03|521.82|519.42|521.43|519.03|0
1656693550000|2022-07-01 16:39:10|522.79|520.39|522.6|520.2|522.79|520.39|522.6|520.2|0
1656693560000|2022-07-01 16:39:20|522.79|520.39|521.82|519.42|522.79|520.39|521.82|519.42|0
1656693570000|2022-07-01 16:39:30|522.6|520.2|522.4|520|522.6|520.2|522.4|520|0
1656693580000|2022-07-01 16:39:40|522.6|520.2|522.79|520.39|522.79|520.39|522.6|520.2|0
1656693590000|2022-07-01 16:39:50|522.99|520.59|523.18|520.78|523.48|521.08|522.99|520.59|0
1656693600000|2022-07-01 16:40:00|523.57|521.17|522.31|519.91|523.57|521.17|522.31|519.91|0
1656693610000|2022-07-01 16:40:10|522.89|520.49|523.18|520.78|523.37|520.97|522.89|520.49|0
1656693620000|2022-07-01 16:40:20|522.4|520|522.21|519.81|522.6|520.2|522.21|519.81|0
1656693630000|2022-07-01 16:40:30|522.99|520.59|522.21|519.81|522.99|520.59|522.21|519.81|0
1656693640000|2022-07-01 16:40:40|522.4|520|522.99|520.59|523.18|520.78|522.4|520|0
1656693650000|2022-07-01 16:40:50|522.4|520|522.31|519.91|522.4|520|522.31|519.91|0
1656693660000|2022-07-01 16:41:00|522.4|520|522.4|520|522.4|520|522.21|519.81|0
1656693670000|2022-07-01 16:41:10|522.21|519.81|522.79|520.39|522.79|520.39|522.21|519.81|0
1656693680000|2022-07-01 16:41:20|522.21|519.81|522.31|519.91|522.31|519.91|522.21|519.81|0
1656693690000|2022-07-01 16:41:30|521.82|519.42|522.01|519.61|522.01|519.61|521.82|519.42|0
1656693700000|2022-07-01 16:41:40|521.82|519.42|522.01|519.61|522.01|519.61|521.63|519.23|0
1656693710000|2022-07-01 16:41:50|522.4|520|522.6|520.2|522.79|520.39|522.4|520|0
1656693720000|2022-07-01 16:42:00|522.79|520.39|522.79|520.39|523.37|520.97|522.79|520.39|0
1656693730000|2022-07-01 16:42:10|522.4|520|522.79|520.39|522.79|520.39|522.4|520|0
1656693740000|2022-07-01 16:42:20|522.6|520.2|522.6|520.2|522.6|520.2|522.6|520.2|0
1656693750000|2022-07-01 16:42:30|522.4|520|522.01|519.61|522.4|520|522.01|519.61|0
1656693760000|2022-07-01 16:42:40|521.82|519.42|521.63|519.23|522.01|519.61|521.63|519.23|0
1656693770000|2022-07-01 16:42:50|522.01|519.61|521.43|519.03|522.01|519.61|521.43|519.03|0
1656693780000|2022-07-01 16:43:00|521.73|519.33|522.98|520.58|522.98|520.58|521.73|519.33|0
1656693790000|2022-07-01 16:43:10|522.6|520.2|522.01|519.61|522.6|520.2|522.01|519.61|0
1656693800000|2022-07-01 16:43:20|522.21|519.81|522.01|519.61|522.21|519.81|521.82|519.42|0
1656693810000|2022-07-01 16:43:30|522.21|519.81|521.82|519.42|522.21|519.81|521.82|519.42|0
1656693820000|2022-07-01 16:43:40|522.01|519.61|522.79|520.39|522.79|520.39|522.01|519.61|0
1656693830000|2022-07-01 16:43:50|522.98|520.58|522.79|520.39|523.76|521.36|522.79|520.39|0
1656693840000|2022-07-01 16:44:00|522.01|519.61|522.4|520|522.4|520|521.82|519.42|0
1656693850000|2022-07-01 16:44:10|522.79|520.39|523.37|520.97|523.37|520.97|522.79|520.39|0
1656693860000|2022-07-01 16:44:20|522.98|520.58|522.4|520|522.98|520.58|522.4|520|0
1656693870000|2022-07-01 16:44:30|522.6|520.2|522.79|520.39|522.79|520.39|522.4|520|0
1656693880000|2022-07-01 16:44:40|522.4|520|522.98|520.58|522.98|520.58|522.4|520|0
1656693890000|2022-07-01 16:44:50|522.79|520.39|523.09|520.69|523.18|520.78|522.79|520.39|0
1656693900000|2022-07-01 16:45:00|523.76|521.36|524.54|522.14|524.54|522.14|523.76|521.36|0
1656693910000|2022-07-01 16:45:10|524.73|522.33|524.35|521.95|524.73|522.33|524.35|521.95|0
1656693920000|2022-07-01 16:45:20|524.93|522.53|524.54|522.14|524.93|522.53|524.54|522.14|0
1656693940000|2022-07-01 16:45:40|523.96|521.56|524.73|522.33|524.73|522.33|523.96|521.56|0
1656693950000|2022-07-01 16:45:50|524.93|522.53|524.34|521.94|524.93|522.53|523.96|521.56|0
1656693960000|2022-07-01 16:46:00|524.93|522.53|524.34|521.94|524.93|522.53|524.34|521.94|0
1656693970000|2022-07-01 16:46:10|524.15|521.75|524.15|521.75|524.15|521.75|523.96|521.56|0
1656693980000|2022-07-01 16:46:20|523.96|521.56|523.76|521.36|523.96|521.56|523.57|521.17|0
1656693990000|2022-07-01 16:46:30|524.15|521.75|524.15|521.75|524.54|522.14|524.15|521.75|0
1656694000000|2022-07-01 16:46:40|523.96|521.56|523.96|521.56|523.96|521.56|523.76|521.36|0
1656694010000|2022-07-01 16:46:50|524.15|521.75|523.86|521.46|524.15|521.75|523.86|521.46|0
1656694020000|2022-07-01 16:47:00|524.15|521.75|524.34|521.94|524.34|521.94|524.15|521.75|0
1656694030000|2022-07-01 16:47:10|523.96|521.56|524.15|521.75|524.34|521.94|523.96|521.56|0
1656694040000|2022-07-01 16:47:20|524.34|521.94|524.45|522.05|524.45|522.05|524.15|521.75|0
1656694050000|2022-07-01 16:47:30|524.34|521.94|524.54|522.14|524.54|522.14|524.34|521.94|0
1656694060000|2022-07-01 16:47:40|524.93|522.53|524.54|522.14|524.93|522.53|524.54|522.14|0
1656694070000|2022-07-01 16:47:50|524.83|522.43|524.54|522.14|524.83|522.43|524.54|522.14|0
1656694080000|2022-07-01 16:48:00|524.73|522.33|524.93|522.53|525.12|522.72|524.73|522.33|0
1656694090000|2022-07-01 16:48:10|524.73|522.33|524.34|521.94|524.73|522.33|524.34|521.94|0
1656694100000|2022-07-01 16:48:20|524.45|522.05|524.93|522.53|525.12|522.72|524.45|522.05|0
1656694110000|2022-07-01 16:48:30|524.54|522.14|524.54|522.14|524.54|522.14|524.34|521.94|0
1656694120000|2022-07-01 16:48:40|524.34|521.94|523.76|521.36|524.34|521.94|523.76|521.36|0
1656694130000|2022-07-01 16:48:50|523.96|521.56|523.57|521.17|523.96|521.56|523.57|521.17|0
1656694140000|2022-07-01 16:49:00|523.37|520.97|523.28|520.88|523.37|520.97|522.98|520.58|0
1656694150000|2022-07-01 16:49:10|523.18|520.78|522.59|520.19|523.18|520.78|522.59|520.19|0
1656694160000|2022-07-01 16:49:20|522.4|520|522.59|520.19|522.59|520.19|522.4|520|0
1656694170000|2022-07-01 16:49:30|521.92|519.52|521.62|519.22|521.92|519.52|521.62|519.22|0
1656694180000|2022-07-01 16:49:40|521.82|519.42|522.01|519.61|522.4|520|521.82|519.42|0
1656694190000|2022-07-01 16:49:50|522.4|520|521.82|519.42|522.4|520|521.82|519.42|0
1656694200000|2022-07-01 16:50:00|521.62|519.22|521.62|519.22|521.62|519.22|521.62|519.22|0
1656694210000|2022-07-01 16:50:10|521.24|518.84|520.85|518.45|521.24|518.84|520.56|518.16|0
1656694220000|2022-07-01 16:50:20|521.82|519.42|521.04|518.64|521.82|519.42|520.85|518.45|0
1656694230000|2022-07-01 16:50:30|520.85|518.45|521.43|519.03|521.43|519.03|520.85|518.45|0
1656694240000|2022-07-01 16:50:40|521.62|519.22|520.65|518.25|521.62|519.22|520.65|518.25|0
1656694250000|2022-07-01 16:50:50|520.85|518.45|520.85|518.45|521.24|518.84|520.85|518.45|0
1656694260000|2022-07-01 16:51:00|521.04|518.64|520.85|518.45|521.04|518.64|520.75|518.35|0
1656694270000|2022-07-01 16:51:10|520.65|518.25|520.65|518.25|520.85|518.45|520.65|518.25|0
1656694280000|2022-07-01 16:51:20|520.27|517.87|520.46|518.06|520.46|518.06|519.68|517.28|0
1656694290000|2022-07-01 16:51:30|520.07|517.67|520.07|517.67|520.07|517.67|519.68|517.28|0
1656694300000|2022-07-01 16:51:40|519.68|517.28|519.49|517.09|519.88|517.48|519.49|517.09|0
1656694310000|2022-07-01 16:51:50|519.3|516.9|519.1|516.7|519.3|516.9|519.1|516.7|0
1656694320000|2022-07-01 16:52:00|519.68|517.28|519.3|516.9|519.68|517.28|519.3|516.9|0
1656694330000|2022-07-01 16:52:10|518.91|516.51|519.49|517.09|519.49|517.09|518.91|516.51|0
1656694340000|2022-07-01 16:52:20|519.3|516.9|519.1|516.7|519.3|516.9|518.91|516.51|0
1656694350000|2022-07-01 16:52:30|519.3|516.9|519.1|516.7|519.3|516.9|518.91|516.51|0
1656694360000|2022-07-01 16:52:40|518.72|516.32|518.24|515.84|518.72|516.32|518.24|515.84|0
1656694370000|2022-07-01 16:52:50|518.14|515.74|518.52|516.12|518.52|516.12|518.14|515.74|0
1656694380000|2022-07-01 16:53:00|518.91|516.51|519.49|517.09|519.49|517.09|518.91|516.51|0
1656694390000|2022-07-01 16:53:10|519.1|516.7|519.1|516.7|519.1|516.7|518.72|516.32|0
1656694400000|2022-07-01 16:53:20|519.3|516.9|519.49|517.09|519.68|517.28|519.3|516.9|0
1656694410000|2022-07-01 16:53:30|519.68|517.28|519.3|516.9|519.68|517.28|519.3|516.9|0
1656694420000|2022-07-01 16:53:40|519.68|517.28|519.1|516.7|519.68|517.28|519.1|516.7|0
1656694430000|2022-07-01 16:53:50|519.49|517.09|519.4|517|519.49|517.09|519.4|517|0
1656694440000|2022-07-01 16:54:00|519.3|516.9|518.52|516.12|519.3|516.9|518.52|516.12|0
1656694450000|2022-07-01 16:54:10|518.14|515.74|518.72|516.32|518.91|516.51|518.14|515.74|0
1656694460000|2022-07-01 16:54:20|518.52|516.12|518.52|516.12|518.82|516.42|518.52|516.12|0
1656694470000|2022-07-01 16:54:30|518.62|516.22|518.33|515.93|518.91|516.51|518.33|515.93|0
1656694480000|2022-07-01 16:54:40|518.72|516.32|518.62|516.22|518.91|516.51|518.52|516.12|0
1656694490000|2022-07-01 16:54:50|518.52|516.12|518.72|516.32|518.72|516.32|518.43|516.03|0
1656694500000|2022-07-01 16:55:00|518.52|516.12|517.94|515.54|518.91|516.51|517.94|515.54|0
1656694510000|2022-07-01 16:55:10|518.13|515.73|517.75|515.35|518.13|515.73|517.75|515.35|0
1656694520000|2022-07-01 16:55:20|518.33|515.93|518.91|516.51|518.91|516.51|518.33|515.93|0
1656694530000|2022-07-01 16:55:30|518.52|516.12|518.33|515.93|518.72|516.32|518.33|515.93|0
1656694540000|2022-07-01 16:55:40|518.72|516.32|518.72|516.32|518.72|516.32|518.72|516.32|0
1656694550000|2022-07-01 16:55:50|518.91|516.51|519.68|517.28|519.68|517.28|518.91|516.51|0
1656694560000|2022-07-01 16:56:00|519.88|517.48|520.07|517.67|520.07|517.67|519.68|517.28|0
1656694570000|2022-07-01 16:56:10|519.68|517.28|520.26|517.86|520.26|517.86|519.68|517.28|0
1656694580000|2022-07-01 16:56:20|519.88|517.48|520.46|518.06|520.46|518.06|519.88|517.48|0
1656694590000|2022-07-01 16:56:30|520.65|518.25|521.62|519.22|521.62|519.22|520.65|518.25|0
1656694600000|2022-07-01 16:56:40|521.82|519.42|521.82|519.42|522.01|519.61|521.82|519.42|0
1656694610000|2022-07-01 16:56:50|522.01|519.61|522.4|520|522.4|520|522.01|519.61|0
1656694620000|2022-07-01 16:57:00|522.2|519.8|522.59|520.19|522.79|520.39|522.2|519.8|0
1656694630000|2022-07-01 16:57:10|522.4|520|522.79|520.39|523.17|520.77|522.4|520|0
1656694640000|2022-07-01 16:57:20|522.4|520|521.43|519.03|522.4|520|521.43|519.03|0
1656694650000|2022-07-01 16:57:30|522.2|519.8|521.82|519.42|522.4|520|521.82|519.42|0
1656694660000|2022-07-01 16:57:40|521.62|519.22|521.43|519.03|521.62|519.22|521.43|519.03|0
1656694670000|2022-07-01 16:57:50|521.23|518.83|521.23|518.83|521.53|519.13|521.23|518.83|0
1656694680000|2022-07-01 16:58:00|521.82|519.42|522.79|520.39|522.79|520.39|521.82|519.42|0
1656694690000|2022-07-01 16:58:10|523.17|520.77|523.76|521.36|524.15|521.75|523.17|520.77|0
1656694700000|2022-07-01 16:58:20|523.95|521.55|523.56|521.16|523.95|521.55|523.17|520.77|0
1656694710000|2022-07-01 16:58:30|524.15|521.75|524.44|522.04|524.44|522.04|523.76|521.36|0
1656694720000|2022-07-01 16:58:40|524.34|521.94|524.34|521.94|524.54|522.14|524.15|521.75|0
1656694730000|2022-07-01 16:58:50|524.25|521.85|524.34|521.94|524.34|521.94|524.25|521.85|0
1656694740000|2022-07-01 16:59:00|524.54|522.14|524.25|521.85|524.54|522.14|524.25|521.85|0
1656694750000|2022-07-01 16:59:10|524.34|521.94|524.54|522.14|524.54|522.14|523.95|521.55|0
1656694760000|2022-07-01 16:59:20|524.34|521.94|524.34|521.94|524.34|521.94|524.34|521.94|0
1656694770000|2022-07-01 16:59:30|524.54|522.14|524.34|521.94|524.54|522.14|524.15|521.75|0
1656694780000|2022-07-01 16:59:40|524.44|522.04|524.54|522.14|524.54|522.14|524.34|521.94|0
1656694790000|2022-07-01 16:59:50|525.7|523.3|525.7|523.3|526.09|523.69|525.7|523.3|0
1656694800000|2022-07-01 17:00:00|526.68|524.28|525.7|523.3|526.68|524.28|525.7|523.3|0
1656694810000|2022-07-01 17:00:10|525.31|522.91|524.92|522.52|525.31|522.91|524.34|521.94|0
1656694820000|2022-07-01 17:00:20|525.31|522.91|526.09|523.69|526.09|523.69|525.31|522.91|0
1656694830000|2022-07-01 17:00:30|525.31|522.91|525.31|522.91|525.31|522.91|525.03|522.63|0
1656694840000|2022-07-01 17:00:40|525.51|523.11|525.51|523.11|525.51|523.11|525.51|523.11|0
1656694850000|2022-07-01 17:00:50|525.31|522.91|524.73|522.33|525.31|522.91|524.73|522.33|0
1656694860000|2022-07-01 17:01:00|525.22|522.82|525.12|522.72|525.22|522.82|524.73|522.33|0
1656694870000|2022-07-01 17:01:10|525.31|522.91|523.56|521.16|525.31|522.91|523.56|521.16|0
1656694880000|2022-07-01 17:01:20|524.15|521.75|524.73|522.33|524.73|522.33|524.15|521.75|0
1656694890000|2022-07-01 17:01:30|524.34|521.94|523.56|521.16|524.34|521.94|523.56|521.16|0
1656694900000|2022-07-01 17:01:40|523.76|521.36|523.37|520.97|523.76|521.36|523.37|520.97|0
1656694910000|2022-07-01 17:01:50|523.56|521.16|523.56|521.16|523.76|521.36|523.56|521.16|0
1656694920000|2022-07-01 17:02:00|523.95|521.55|523.56|521.16|523.95|521.55|523.56|521.16|0
1656694930000|2022-07-01 17:02:10|523.37|520.97|523.95|521.55|524.15|521.75|523.37|520.97|0
1656694940000|2022-07-01 17:02:20|523.76|521.36|523.76|521.36|523.95|521.55|523.76|521.36|0
1656694950000|2022-07-01 17:02:30|524.73|522.33|525.12|522.72|525.31|522.91|524.73|522.33|0
1656694960000|2022-07-01 17:02:40|525.51|523.11|525.9|523.5|525.9|523.5|525.51|523.11|0
1656694970000|2022-07-01 17:02:50|526.09|523.69|525.51|523.11|526.09|523.69|525.51|523.11|0
1656694980000|2022-07-01 17:03:00|526.29|523.89|526.09|523.69|526.29|523.89|525.51|523.11|0
1656694990000|2022-07-01 17:03:10|526.48|524.08|526.68|524.28|526.68|524.28|526.48|524.08|0
1656695000000|2022-07-01 17:03:20|526.48|524.08|526.68|524.28|526.68|524.28|526.09|523.69|0
1656695010000|2022-07-01 17:03:30|526.58|524.18|526.87|524.47|527.26|524.86|526.58|524.18|0
1656695020000|2022-07-01 17:03:40|527.07|524.67|527.26|524.86|527.26|524.86|527.07|524.67|0
1656695030000|2022-07-01 17:03:50|527.07|524.67|527.26|524.86|527.26|524.86|526.87|524.47|0
1656695040000|2022-07-01 17:04:00|527.46|525.06|526.68|524.28|527.46|525.06|526.68|524.28|0
1656695050000|2022-07-01 17:04:10|527.26|524.86|525.7|523.3|527.26|524.86|525.7|523.3|0
1656695060000|2022-07-01 17:04:20|526.09|523.69|526.87|524.47|526.87|524.47|525.9|523.5|0
1656695070000|2022-07-01 17:04:30|527.07|524.67|527.07|524.67|527.07|524.67|526.87|524.47|0
1656695080000|2022-07-01 17:04:40|526.87|524.47|526.87|524.47|526.87|524.47|526.68|524.28|0
1656695090000|2022-07-01 17:04:50|527.07|524.67|527.26|524.86|527.26|524.86|526.87|524.47|0
1656695100000|2022-07-01 17:05:00|527.07|524.67|527.07|524.67|527.07|524.67|526.29|523.89|0
1656695110000|2022-07-01 17:05:10|526.87|524.47|526.48|524.08|526.87|524.47|526.29|523.89|0
1656695120000|2022-07-01 17:05:20|526.68|524.28|526.48|524.08|526.87|524.47|526.48|524.08|0
1656695130000|2022-07-01 17:05:30|526.29|523.89|526.29|523.89|526.48|524.08|526.29|523.89|0
1656695140000|2022-07-01 17:05:40|526.48|524.08|526.87|524.47|526.87|524.47|526.29|523.89|0
1656695150000|2022-07-01 17:05:50|526.68|524.28|526.87|524.47|526.87|524.47|526.68|524.28|0
1656695160000|2022-07-01 17:06:00|527.26|524.86|527.26|524.86|527.26|524.86|527.07|524.67|0
1656695170000|2022-07-01 17:06:10|527.07|524.67|526.29|523.89|527.26|524.86|526.29|523.89|0
1656695180000|2022-07-01 17:06:20|526.48|524.08|526.29|523.89|526.48|524.08|526.09|523.69|0
1656695190000|2022-07-01 17:06:30|526.39|523.99|526.09|523.69|526.39|523.99|526.09|523.69|0
1656695200000|2022-07-01 17:06:40|525.9|523.5|526.58|524.18|526.58|524.18|525.9|523.5|0
1656695210000|2022-07-01 17:06:50|526.68|524.28|527.46|525.06|527.46|525.06|526.68|524.28|0
1656695220000|2022-07-01 17:07:00|527.07|524.67|526.87|524.47|527.07|524.67|526.68|524.28|0
1656695230000|2022-07-01 17:07:10|527.46|525.06|526.87|524.47|527.46|525.06|526.87|524.47|0
1656695240000|2022-07-01 17:07:20|527.65|525.25|527.46|525.06|527.85|525.45|527.46|525.06|0
1656695250000|2022-07-01 17:07:30|527.85|525.45|527.65|525.25|527.85|525.45|527.65|525.25|0
1656695260000|2022-07-01 17:07:40|527.46|525.06|527.65|525.25|527.65|525.25|527.46|525.06|0
1656695270000|2022-07-01 17:07:50|527.46|525.06|526.87|524.47|527.65|525.25|526.87|524.47|0
1656695280000|2022-07-01 17:08:00|526.78|524.38|527.06|524.66|527.26|524.86|526.78|524.38|0
1656695290000|2022-07-01 17:08:10|526.87|524.47|526.48|524.08|526.87|524.47|526.09|523.69|0
1656695300000|2022-07-01 17:08:20|526.28|523.88|526.48|524.08|526.67|524.27|526.28|523.88|0
1656695310000|2022-07-01 17:08:30|526.28|523.88|525.9|523.5|526.28|523.88|525.9|523.5|0
1656695320000|2022-07-01 17:08:40|526.09|523.69|525.31|522.91|526.09|523.69|525.31|522.91|0
1656695330000|2022-07-01 17:08:50|525.7|523.3|525.9|523.5|526.28|523.88|525.7|523.3|0
1656695340000|2022-07-01 17:09:00|525.31|522.91|525.51|523.11|525.51|523.11|525.31|522.91|0
1656695350000|2022-07-01 17:09:10|525.31|522.91|525.31|522.91|525.31|522.91|525.12|522.72|0
1656695360000|2022-07-01 17:09:20|525.12|522.72|524.92|522.52|525.12|522.72|524.92|522.52|0
1656695370000|2022-07-01 17:09:30|525.12|522.72|524.92|522.52|525.12|522.72|524.73|522.33|0
1656695380000|2022-07-01 17:09:40|524.73|522.33|524.73|522.33|524.73|522.33|524.63|522.23|0
1656695390000|2022-07-01 17:09:50|524.63|522.23|524.53|522.13|524.63|522.23|524.53|522.13|0
1656695400000|2022-07-01 17:10:00|524.63|522.23|525.12|522.72|525.12|522.72|524.63|522.23|0
1656695410000|2022-07-01 17:10:10|524.73|522.33|525.12|522.72|525.12|522.72|524.73|522.33|0
1656695420000|2022-07-01 17:10:20|524.92|522.52|525.12|522.72|525.12|522.72|524.92|522.52|0
1656695430000|2022-07-01 17:10:30|524.92|522.52|524.73|522.33|524.92|522.52|524.63|522.23|0
1656695440000|2022-07-01 17:10:40|524.53|522.13|523.95|521.55|524.53|522.13|523.95|521.55|0
1656695450000|2022-07-01 17:10:50|524.14|521.74|523.36|520.96|524.14|521.74|523.36|520.96|0
1656695460000|2022-07-01 17:11:00|523.75|521.35|523.95|521.55|524.14|521.74|523.75|521.35|0
1656695470000|2022-07-01 17:11:10|524.14|521.74|525.12|522.72|525.12|522.72|524.14|521.74|0
1656695480000|2022-07-01 17:11:20|525.31|522.91|526.28|523.88|526.28|523.88|525.31|522.91|0
1656695490000|2022-07-01 17:11:30|526.09|523.69|525.7|523.3|526.09|523.69|525.7|523.3|0
1656695500000|2022-07-01 17:11:40|525.5|523.1|525.5|523.1|525.5|523.1|525.12|522.72|0
1656695510000|2022-07-01 17:11:50|525.12|522.72|524.53|522.13|525.31|522.91|524.53|522.13|0
1656695520000|2022-07-01 17:12:00|524.34|521.94|525.12|522.72|525.12|522.72|524.34|521.94|0
1656695530000|2022-07-01 17:12:10|524.92|522.52|525.31|522.91|525.5|523.1|524.92|522.52|0
1656695540000|2022-07-01 17:12:20|525.11|522.71|525.11|522.71|525.31|522.91|525.11|522.71|0
1656695550000|2022-07-01 17:12:30|525.31|522.91|525.31|522.91|525.31|522.91|525.11|522.71|0
1656695560000|2022-07-01 17:12:40|525.89|523.49|525.5|523.1|525.89|523.49|525.5|523.1|0
1656695570000|2022-07-01 17:12:50|525.7|523.3|525.7|523.3|525.7|523.3|525.5|523.1|0
1656695580000|2022-07-01 17:13:00|525.5|523.1|524.53|522.13|525.5|523.1|524.53|522.13|0
1656695590000|2022-07-01 17:13:10|524.73|522.33|524.53|522.13|524.83|522.43|524.34|521.94|0
1656695600000|2022-07-01 17:13:20|524.14|521.74|523.95|521.55|524.34|521.94|523.95|521.55|0
1656695610000|2022-07-01 17:13:30|524.53|522.13|524.14|521.74|524.53|522.13|524.14|521.74|0
1656695620000|2022-07-01 17:13:40|524.34|521.94|523.95|521.55|524.34|521.94|523.95|521.55|0
1656695630000|2022-07-01 17:13:50|523.27|520.87|523.56|521.16|523.75|521.35|523.27|520.87|0
1656695640000|2022-07-01 17:14:00|523.17|520.77|523.08|520.68|523.56|521.16|523.08|520.68|0
1656695650000|2022-07-01 17:14:10|523.17|520.77|523.95|521.55|523.95|521.55|523.17|520.77|0
1656695660000|2022-07-01 17:14:20|524.34|521.94|523.75|521.35|524.53|522.13|523.75|521.35|0
1656695670000|2022-07-01 17:14:30|523.56|521.16|523.17|520.77|523.56|521.16|523.17|520.77|0
1656695680000|2022-07-01 17:14:40|523.36|520.96|523.36|520.96|523.36|520.96|523.27|520.87|0
1656695690000|2022-07-01 17:14:50|523.17|520.77|522.97|520.57|523.36|520.96|522.97|520.57|0
1656695700000|2022-07-01 17:15:00|522.59|520.19|522.2|519.8|522.78|520.38|522.2|519.8|0
1656695710000|2022-07-01 17:15:10|522.39|519.99|522.39|519.99|523.17|520.77|522.39|519.99|0
1656695720000|2022-07-01 17:15:20|522.59|520.19|522.39|519.99|522.59|520.19|522.39|519.99|0
1656695730000|2022-07-01 17:15:30|522|519.6|521.62|519.22|522|519.6|521.62|519.22|0
1656695740000|2022-07-01 17:15:40|521.23|518.83|520.65|518.25|521.23|518.83|520.65|518.25|0
1656695750000|2022-07-01 17:15:50|520.84|518.44|520.65|518.25|520.84|518.44|520.45|518.05|0
1656695760000|2022-07-01 17:16:00|520.84|518.44|521.23|518.83|521.23|518.83|520.84|518.44|0
1656695770000|2022-07-01 17:16:10|521.42|519.02|522.39|519.99|522.39|519.99|521.42|519.02|0
1656695780000|2022-07-01 17:16:20|522|519.6|522.39|519.99|522.39|519.99|522|519.6|0
1656695790000|2022-07-01 17:16:30|522.2|519.8|521.62|519.22|522.2|519.8|521.23|518.83|0
1656695800000|2022-07-01 17:16:40|521.81|519.41|521.81|519.41|522|519.6|521.81|519.41|0
1656695810000|2022-07-01 17:16:50|522.2|519.8|522.39|519.99|522.39|519.99|522.2|519.8|0
1656695820000|2022-07-01 17:17:00|522.59|520.19|522.97|520.57|522.97|520.57|522.59|520.19|0
1656695830000|2022-07-01 17:17:10|523.17|520.77|523.17|520.77|523.36|520.96|523.17|520.77|0
1656695840000|2022-07-01 17:17:20|523.36|520.96|523.17|520.77|523.36|520.96|522.97|520.57|0
1656695850000|2022-07-01 17:17:30|524.14|521.74|524.53|522.13|525.11|522.71|524.14|521.74|0
1656695860000|2022-07-01 17:17:40|524.33|521.93|525.11|522.71|525.11|522.71|524.33|521.93|0
1656695870000|2022-07-01 17:17:50|525.5|523.1|525.89|523.49|525.89|523.49|525.31|522.91|0
1656695880000|2022-07-01 17:18:00|526.09|523.69|525.89|523.49|526.48|524.08|525.89|523.49|0
1656695890000|2022-07-01 17:18:10|525.7|523.3|526.28|523.88|526.28|523.88|525.7|523.3|0
1656695900000|2022-07-01 17:18:20|526.38|523.98|524.92|522.52|526.38|523.98|524.92|522.52|0
1656695910000|2022-07-01 17:18:30|524.53|522.13|524.33|521.93|524.72|522.32|524.33|521.93|0
1656695920000|2022-07-01 17:18:40|524.14|521.74|524.14|521.74|524.24|521.84|524.14|521.74|0
1656695930000|2022-07-01 17:18:50|523.95|521.55|522.97|520.57|523.95|521.55|522.97|520.57|0
1656695940000|2022-07-01 17:19:00|523.17|520.77|522.97|520.57|523.36|520.96|522.97|520.57|0
1656695950000|2022-07-01 17:19:10|522.78|520.38|522.2|519.8|522.78|520.38|522.2|519.8|0
1656695960000|2022-07-01 17:19:20|522.58|520.18|522.2|519.8|522.58|520.18|522|519.6|0
1656695970000|2022-07-01 17:19:30|521.23|518.83|521.03|518.63|521.23|518.83|521.03|518.63|0
1656695980000|2022-07-01 17:19:40|520.84|518.44|520.84|518.44|521.03|518.63|520.84|518.44|0
1656695990000|2022-07-01 17:19:50|521.03|518.63|521.61|519.21|521.61|519.21|521.03|518.63|0
1656696000000|2022-07-01 17:20:00|521.81|519.41|522.97|520.57|522.97|520.57|521.81|519.41|0
1656696010000|2022-07-01 17:20:10|522.88|520.48|522.39|519.99|522.88|520.48|522|519.6|0
1656696020000|2022-07-01 17:20:20|522.2|519.8|522.39|519.99|522.39|519.99|522.2|519.8|0
1656696030000|2022-07-01 17:20:30|522.1|519.7|521.42|519.02|522.1|519.7|521.42|519.02|0
1656696040000|2022-07-01 17:20:40|521.81|519.41|521.61|519.21|522.2|519.8|521.61|519.21|0
1656696050000|2022-07-01 17:20:50|521.81|519.41|521.42|519.02|521.81|519.41|521.42|519.02|0
1656696060000|2022-07-01 17:21:00|521.61|519.21|521.42|519.02|521.81|519.41|521.42|519.02|0
1656696070000|2022-07-01 17:21:10|522.2|519.8|522.1|519.7|522.2|519.8|522|519.6|0
1656696080000|2022-07-01 17:21:20|522|519.6|521.03|518.63|522|519.6|521.03|518.63|0
1656696090000|2022-07-01 17:21:30|520.84|518.44|521.23|518.83|521.23|518.83|520.84|518.44|0
1656696100000|2022-07-01 17:21:40|521.03|518.63|520.36|517.96|521.03|518.63|520.36|517.96|0
1656696110000|2022-07-01 17:21:50|521.23|518.83|521.03|518.63|521.23|518.83|521.03|518.63|0
1656696120000|2022-07-01 17:22:00|521.61|519.21|522.1|519.7|522.1|519.7|521.61|519.21|0
1656696130000|2022-07-01 17:22:10|522|519.6|522.58|520.18|522.58|520.18|521.81|519.41|0
1656696140000|2022-07-01 17:22:20|522.78|520.38|522.97|520.57|522.97|520.57|522.58|520.18|0
1656696150000|2022-07-01 17:22:30|522.78|520.38|522.78|520.38|522.97|520.57|522.78|520.38|0
1656696160000|2022-07-01 17:22:40|522.97|520.57|522.97|520.57|522.97|520.57|522.97|520.57|0
1656696170000|2022-07-01 17:22:50|523.17|520.77|523.36|520.96|523.56|521.16|523.17|520.77|0
1656696180000|2022-07-01 17:23:00|523.75|521.35|523.36|520.96|523.75|521.35|523.36|520.96|0
1656696190000|2022-07-01 17:23:10|523.56|521.16|523.75|521.35|523.94|521.54|523.56|521.16|0
1656696200000|2022-07-01 17:23:20|523.36|520.96|522.2|519.8|523.36|520.96|522.2|519.8|0
1656696210000|2022-07-01 17:23:30|521.52|519.12|522.39|519.99|522.39|519.99|521.42|519.02|0
1656696220000|2022-07-01 17:23:40|522.58|520.18|521.22|518.82|522.58|520.18|521.22|518.82|0
1656696230000|2022-07-01 17:23:50|521.42|519.02|521.42|519.02|521.42|519.02|521.42|519.02|0
1656696240000|2022-07-01 17:24:00|522.19|519.79|521.61|519.21|522.19|519.79|521.61|519.21|0
1656696250000|2022-07-01 17:24:10|521.81|519.41|521.42|519.02|522.19|519.79|521.42|519.02|0
1656696260000|2022-07-01 17:24:20|521.61|519.21|521.42|519.02|521.61|519.21|521.42|519.02|0
1656696270000|2022-07-01 17:24:30|521.71|519.31|521.42|519.02|521.81|519.41|521.42|519.02|0
1656696280000|2022-07-01 17:24:40|521.22|518.82|521.22|518.82|521.42|519.02|521.22|518.82|0
1656696290000|2022-07-01 17:24:50|521.42|519.02|521.03|518.63|521.42|519.02|521.03|518.63|0
1656696300000|2022-07-01 17:25:00|521.22|518.82|521.22|518.82|521.22|518.82|520.84|518.44|0
1656696310000|2022-07-01 17:25:10|521.03|518.63|521.22|518.82|521.22|518.82|521.03|518.63|0
1656696320000|2022-07-01 17:25:20|522|519.6|522.1|519.7|522.19|519.79|522|519.6|0
1656696330000|2022-07-01 17:25:30|522|519.6|521.02|518.62|522|519.6|521.02|518.62|0
1656696340000|2022-07-01 17:25:40|520.64|518.24|519.86|517.46|520.64|518.24|519.86|517.46|0
1656696350000|2022-07-01 17:25:50|520.05|517.65|520.25|517.85|520.44|518.04|520.05|517.65|0
1656696360000|2022-07-01 17:26:00|520.05|517.65|520.25|517.85|520.25|517.85|519.86|517.46|0
1656696370000|2022-07-01 17:26:10|520.83|518.43|520.83|518.43|521.22|518.82|520.83|518.43|0
1656696380000|2022-07-01 17:26:20|520.64|518.24|520.44|518.04|520.64|518.24|520.44|518.04|0
1656696390000|2022-07-01 17:26:30|520.35|517.95|520.83|518.43|520.83|518.43|520.25|517.85|0
1656696400000|2022-07-01 17:26:40|521.13|518.73|521.02|518.62|521.22|518.82|521.02|518.62|0
1656696410000|2022-07-01 17:26:50|520.83|518.43|520.64|518.24|520.83|518.43|520.64|518.24|0
1656696420000|2022-07-01 17:27:00|520.83|518.43|520.64|518.24|520.83|518.43|520.54|518.14|0
1656696430000|2022-07-01 17:27:10|520.44|518.04|519.67|517.27|520.44|518.04|519.67|517.27|0
1656696440000|2022-07-01 17:27:20|519.86|517.46|520.05|517.65|520.25|517.85|519.86|517.46|0
1656696450000|2022-07-01 17:27:30|519.86|517.46|519.18|516.78|519.86|517.46|519.08|516.68|0
1656696460000|2022-07-01 17:27:40|519.08|516.68|518.89|516.49|519.08|516.68|518.89|516.49|0
1656696470000|2022-07-01 17:27:50|518.7|516.3|518.5|516.1|518.89|516.49|518.5|516.1|0
1656696480000|2022-07-01 17:28:00|518.89|516.49|517.73|515.33|518.89|516.49|517.73|515.33|0
1656696490000|2022-07-01 17:28:10|517.53|515.13|517.73|515.33|517.73|515.33|517.53|515.13|0
1656696500000|2022-07-01 17:28:20|517.53|515.13|518.31|515.91|518.31|515.91|517.53|515.13|0
1656696510000|2022-07-01 17:28:30|517.92|515.52|517.92|515.52|517.92|515.52|517.73|515.33|0
1656696520000|2022-07-01 17:28:40|518.31|515.91|517.73|515.33|518.31|515.91|517.73|515.33|0
1656696530000|2022-07-01 17:28:50|517.53|515.13|517.34|514.94|517.53|515.13|517.34|514.94|0
1656696540000|2022-07-01 17:29:00|517.92|515.52|517.92|515.52|518.11|515.71|517.92|515.52|0
1656696550000|2022-07-01 17:29:10|517.73|515.33|517.53|515.13|517.73|515.33|517.34|514.94|0
1656696560000|2022-07-01 17:29:20|517.34|514.94|517.34|514.94|517.34|514.94|517.34|514.94|0
1656696570000|2022-07-01 17:29:30|517.15|514.75|517.15|514.75|517.15|514.75|516.95|514.55|0
1656696580000|2022-07-01 17:29:40|517.34|514.94|517.53|515.13|517.53|515.13|517.34|514.94|0
1656696590000|2022-07-01 17:29:50|517.73|515.33|517.53|515.13|517.73|515.33|517.15|514.75|0
1656696600000|2022-07-01 17:30:00|517.34|514.94|517.34|514.94|517.53|515.13|517.34|514.94|0
1656696610000|2022-07-01 17:30:10|516.95|514.55|516.76|514.36|517.34|514.94|516.76|514.36|0
1656696620000|2022-07-01 17:30:20|516.95|514.55|516.95|514.55|516.95|514.55|516.95|514.55|0
1656696630000|2022-07-01 17:30:30|516.76|514.36|517.15|514.75|517.34|514.94|516.76|514.36|0
1656696640000|2022-07-01 17:30:40|516.95|514.55|516.86|514.46|517.05|514.65|516.86|514.46|0
1656696650000|2022-07-01 17:30:50|516.76|514.36|516.57|514.17|516.76|514.36|515.99|513.59|0
1656696660000|2022-07-01 17:31:00|516.37|513.97|516.18|513.78|516.57|514.17|516.18|513.78|0
1656696670000|2022-07-01 17:31:10|516.57|514.17|516.95|514.55|516.95|514.55|516.47|514.07|0
1656696680000|2022-07-01 17:31:20|516.76|514.36|515.99|513.59|516.76|514.36|515.99|513.59|0
1656696690000|2022-07-01 17:31:30|515.41|513.01|515.21|512.81|515.6|513.2|515.21|512.81|0
1656696700000|2022-07-01 17:31:40|515.02|512.62|514.83|512.43|515.02|512.62|514.83|512.43|0
1656696710000|2022-07-01 17:31:50|514.25|511.85|514.63|512.23|514.63|512.23|514.25|511.85|0
1656696720000|2022-07-01 17:32:00|514.25|511.85|514.44|512.04|514.44|512.04|514.25|511.85|0
1656696730000|2022-07-01 17:32:10|514.63|512.23|515.02|512.62|515.41|513.01|514.63|512.23|0
1656696740000|2022-07-01 17:32:20|514.83|512.43|514.63|512.23|514.83|512.43|514.63|512.23|0
1656696750000|2022-07-01 17:32:30|514.44|512.04|514.63|512.23|514.63|512.23|514.44|512.04|0
1656696760000|2022-07-01 17:32:40|514.83|512.43|514.63|512.23|514.83|512.43|514.63|512.23|0
1656696770000|2022-07-01 17:32:50|514.44|512.04|514.83|512.43|514.83|512.43|514.44|512.04|0
1656696780000|2022-07-01 17:33:00|514.05|511.65|514.44|512.04|514.44|512.04|514.05|511.65|0
1656696790000|2022-07-01 17:33:10|514.63|512.23|515.6|513.2|515.6|513.2|514.63|512.23|0
1656696800000|2022-07-01 17:33:20|515.02|512.62|515.41|513.01|515.6|513.2|515.02|512.62|0
1656696810000|2022-07-01 17:33:30|515.6|513.2|515.6|513.2|515.79|513.39|515.6|513.2|0
1656696820000|2022-07-01 17:33:40|515.41|513.01|515.51|513.11|515.51|513.11|515.41|513.01|0
1656696830000|2022-07-01 17:33:50|515.41|513.01|515.02|512.62|515.6|513.2|515.02|512.62|0
1656696840000|2022-07-01 17:34:00|514.83|512.43|515.02|512.62|515.02|512.62|514.63|512.23|0
1656696850000|2022-07-01 17:34:10|514.83|512.43|515.21|512.81|515.21|512.81|514.54|512.14|0
1656696860000|2022-07-01 17:34:20|514.83|512.43|515.41|513.01|515.41|513.01|514.83|512.43|0
1656696870000|2022-07-01 17:34:30|515.6|513.2|515.6|513.2|515.6|513.2|515.6|513.2|0
1656696880000|2022-07-01 17:34:40|515.41|513.01|515.41|513.01|515.41|513.01|515.21|512.81|0
1656696890000|2022-07-01 17:34:50|515.6|513.2|515.79|513.39|515.98|513.58|515.6|513.2|0
1656696900000|2022-07-01 17:35:00|515.6|513.2|515.41|513.01|515.6|513.2|515.21|512.81|0
1656696910000|2022-07-01 17:35:10|515.51|513.11|516.37|513.97|516.37|513.97|515.51|513.11|0
1656696920000|2022-07-01 17:35:20|516.56|514.16|517.34|514.94|517.34|514.94|516.56|514.16|0
1656696930000|2022-07-01 17:35:30|517.14|514.74|517.73|515.33|517.73|515.33|517.14|514.74|0
1656696940000|2022-07-01 17:35:40|517.53|515.13|517.34|514.94|517.53|515.13|517.34|514.94|0
1656696950000|2022-07-01 17:35:50|516.95|514.55|516.95|514.55|517.25|514.85|516.95|514.55|0
1656696960000|2022-07-01 17:36:00|517.53|515.13|517.53|515.13|517.53|515.13|517.34|514.94|0
1656696970000|2022-07-01 17:36:10|517.34|514.94|517.14|514.74|517.34|514.94|517.14|514.74|0
1656696980000|2022-07-01 17:36:20|516.56|514.16|515.6|513.2|516.56|514.16|515.6|513.2|0
1656696990000|2022-07-01 17:36:30|515.79|513.39|515.89|513.49|515.89|513.49|515.79|513.39|0
1656697000000|2022-07-01 17:36:40|515.6|513.2|515.4|513|515.6|513.2|515.21|512.81|0
1656697010000|2022-07-01 17:36:50|515.31|512.91|515.21|512.81|515.31|512.91|515.21|512.81|0
1656697020000|2022-07-01 17:37:00|515.6|513.2|515.21|512.81|515.6|513.2|515.21|512.81|0
1656697030000|2022-07-01 17:37:10|515.4|513|515.6|513.2|515.6|513.2|515.21|512.81|0
1656697040000|2022-07-01 17:37:20|515.79|513.39|516.56|514.16|516.56|514.16|515.79|513.39|0
1656697050000|2022-07-01 17:37:30|516.76|514.36|516.56|514.16|516.76|514.36|516.37|513.97|0
1656697060000|2022-07-01 17:37:40|516.37|513.97|515.79|513.39|516.37|513.97|515.79|513.39|0
1656697070000|2022-07-01 17:37:50|516.18|513.78|515.89|513.49|516.18|513.78|515.89|513.49|0
1656697080000|2022-07-01 17:38:00|515.7|513.3|516.18|513.78|516.28|513.88|515.7|513.3|0
1656697090000|2022-07-01 17:38:10|516.56|514.16|516.18|513.78|516.56|514.16|516.18|513.78|0
1656697100000|2022-07-01 17:38:20|515.98|513.58|515.98|513.58|515.98|513.58|515.79|513.39|0
1656697110000|2022-07-01 17:38:30|515.79|513.39|515.89|513.49|515.98|513.58|515.79|513.39|0
1656697120000|2022-07-01 17:38:40|516.18|513.78|510.97|508.57|516.18|513.78|508.57|506.17|0
1656697130000|2022-07-01 17:38:50|511.55|509.15|512.13|509.73|512.9|510.5|511.55|509.15|0
1656697140000|2022-07-01 17:39:00|511.93|509.53|510.01|507.61|511.93|509.53|510.01|507.61|0
1656697150000|2022-07-01 17:39:10|510.2|507.8|509.24|506.84|510.2|507.8|509.24|506.84|0
1656697160000|2022-07-01 17:39:20|510.39|507.99|510.78|508.38|510.97|508.57|510.39|507.99|0
1656697170000|2022-07-01 17:39:30|510.59|508.19|510.97|508.57|511.74|509.34|510.59|508.19|0
1656697180000|2022-07-01 17:39:40|511.36|508.96|511.74|509.34|511.74|509.34|511.36|508.96|0
1656697190000|2022-07-01 17:39:50|511.84|509.44|511.93|509.53|512.61|510.21|511.84|509.44|0
1656697200000|2022-07-01 17:40:00|511.74|509.34|511.74|509.34|511.74|509.34|511.16|508.76|0
1656697210000|2022-07-01 17:40:10|511.16|508.76|512.13|509.73|512.23|509.83|511.16|508.76|0
1656697220000|2022-07-01 17:40:20|512.9|510.5|512.13|509.73|512.9|510.5|512.13|509.73|0
1656697230000|2022-07-01 17:40:30|511.55|509.15|510.97|508.57|511.55|509.15|510.97|508.57|0
1656697240000|2022-07-01 17:40:40|511.16|508.76|509.82|507.42|511.16|508.76|509.82|507.42|0
1656697250000|2022-07-01 17:40:50|510.01|507.61|509.92|507.52|510.01|507.61|509.82|507.42|0
1656697260000|2022-07-01 17:41:00|509.63|507.23|509.05|506.65|509.63|507.23|509.05|506.65|0
1656697270000|2022-07-01 17:41:10|508.96|506.56|508.67|506.27|508.96|506.56|508.67|506.27|0
1656697280000|2022-07-01 17:41:20|509.05|506.65|508.47|506.07|509.05|506.65|508.09|505.69|0
1656697290000|2022-07-01 17:41:30|508.28|505.88|509.05|506.65|509.05|506.65|508.09|505.69|0
1656697300000|2022-07-01 17:41:40|509.15|506.75|509.43|507.03|509.82|507.42|509.15|506.75|0
1656697310000|2022-07-01 17:41:50|509.82|507.42|510.2|507.8|510.2|507.8|509.82|507.42|0
1656697320000|2022-07-01 17:42:00|510.01|507.61|510.59|508.19|510.59|508.19|509.43|507.03|0
1656697330000|2022-07-01 17:42:10|510.97|508.57|510.78|508.38|510.97|508.57|510.78|508.38|0
1656697340000|2022-07-01 17:42:20|510.97|508.57|510.78|508.38|511.36|508.96|510.78|508.38|0
1656697350000|2022-07-01 17:42:30|510.97|508.57|510.78|508.38|511.36|508.96|510.78|508.38|0
1656697360000|2022-07-01 17:42:40|510.97|508.57|510.78|508.38|510.97|508.57|510.78|508.38|0
1656697370000|2022-07-01 17:42:50|510.01|507.61|510.2|507.8|510.2|507.8|510.01|507.61|0
1656697380000|2022-07-01 17:43:00|509.62|507.22|509.62|507.22|509.62|507.22|509.43|507.03|0
1656697390000|2022-07-01 17:43:10|509.24|506.84|509.43|507.03|509.43|507.03|509.24|506.84|0
1656697400000|2022-07-01 17:43:20|510.01|507.61|509.62|507.22|510.01|507.61|509.62|507.22|0
1656697410000|2022-07-01 17:43:30|509.24|506.84|509.24|506.84|509.82|507.42|509.24|506.84|0
1656697420000|2022-07-01 17:43:40|509.43|507.03|509.62|507.22|509.62|507.22|509.43|507.03|0
1656697430000|2022-07-01 17:43:50|510.59|508.19|510.78|508.38|511.16|508.76|510.59|508.19|0
1656697440000|2022-07-01 17:44:00|510.59|508.19|511.74|509.34|511.74|509.34|510.59|508.19|0
1656697450000|2022-07-01 17:44:10|511.26|508.86|511.74|509.34|511.74|509.34|511.16|508.76|0
1656697460000|2022-07-01 17:44:20|511.65|509.25|510.97|508.57|511.65|509.25|510.97|508.57|0
1656697470000|2022-07-01 17:44:30|510.49|508.09|510.49|508.09|510.59|508.19|510.39|507.99|0
1656697480000|2022-07-01 17:44:40|510.2|507.8|510.01|507.61|510.2|507.8|510.01|507.61|0
1656697490000|2022-07-01 17:44:50|510.2|507.8|510.01|507.61|510.2|507.8|509.82|507.42|0
1656697500000|2022-07-01 17:45:00|509.43|507.03|510.01|507.61|510.2|507.8|509.43|507.03|0
1656697510000|2022-07-01 17:45:10|509.82|507.42|510.39|507.99|510.39|507.99|509.82|507.42|0
1656697520000|2022-07-01 17:45:20|510.2|507.8|510.01|507.61|510.2|507.8|509.82|507.42|0
1656697530000|2022-07-01 17:45:30|510.2|507.8|509.43|507.03|510.2|507.8|509.43|507.03|0
1656697540000|2022-07-01 17:45:40|509.62|507.22|509.24|506.84|509.62|507.22|509.05|506.65|0
1656697550000|2022-07-01 17:45:50|509.05|506.65|508.47|506.07|509.24|506.84|508.47|506.07|0
1656697560000|2022-07-01 17:46:00|508.09|505.69|507.32|504.92|508.09|505.69|507.32|504.92|0
1656697570000|2022-07-01 17:46:10|506.94|504.54|507.32|504.92|507.32|504.92|506.56|504.16|0
1656697580000|2022-07-01 17:46:20|507.9|505.5|507.9|505.5|507.9|505.5|507.71|505.31|0
1656697590000|2022-07-01 17:46:30|508.47|506.07|509.05|506.65|509.05|506.65|508.28|505.88|0
1656697600000|2022-07-01 17:46:40|509.43|507.03|509.24|506.84|509.82|507.42|509.24|506.84|0
1656697610000|2022-07-01 17:46:50|509.43|507.03|509.24|506.84|509.43|507.03|509.24|506.84|0
1656697620000|2022-07-01 17:47:00|509.53|507.13|510.01|507.61|510.01|507.61|509.53|507.13|0
1656697630000|2022-07-01 17:47:10|509.62|507.22|509.24|506.84|509.62|507.22|509.24|506.84|0
1656697640000|2022-07-01 17:47:20|509.62|507.22|508.66|506.26|509.62|507.22|508.66|506.26|0
1656697650000|2022-07-01 17:47:30|509.05|506.65|508.09|505.69|509.05|506.65|508.09|505.69|0
1656697660000|2022-07-01 17:47:40|508.86|506.46|508.86|506.46|508.86|506.46|508.66|506.26|0
1656697670000|2022-07-01 17:47:50|508.66|506.26|509.05|506.65|509.05|506.65|508.66|506.26|0
1656697680000|2022-07-01 17:48:00|508.86|506.46|509.05|506.65|509.05|506.65|508.47|506.07|0
1656697690000|2022-07-01 17:48:10|508.86|506.46|508.47|506.07|508.86|506.46|508.28|505.88|0
1656697700000|2022-07-01 17:48:20|508.86|506.46|508.47|506.07|508.86|506.46|508.47|506.07|0
1656697710000|2022-07-01 17:48:30|508.28|505.88|508.09|505.69|508.47|506.07|508.09|505.69|0
1656697720000|2022-07-01 17:48:40|508.28|505.88|508.47|506.07|508.47|506.07|508.28|505.88|0
1656697730000|2022-07-01 17:48:50|508.28|505.88|507.7|505.3|508.47|506.07|507.7|505.3|0
1656697740000|2022-07-01 17:49:00|507.32|504.92|507.32|504.92|507.7|505.3|507.32|504.92|0
1656697750000|2022-07-01 17:49:10|507.13|504.73|506.94|504.54|507.13|504.73|506.75|504.35|0
1656697760000|2022-07-01 17:49:20|507.13|504.73|506.75|504.35|507.13|504.73|506.75|504.35|0
1656697770000|2022-07-01 17:49:30|506.55|504.15|506.55|504.15|506.94|504.54|506.55|504.15|0
1656697780000|2022-07-01 17:49:40|506.65|504.25|506.75|504.35|506.75|504.35|506.55|504.15|0
1656697790000|2022-07-01 17:49:50|506.55|504.15|505.79|503.39|506.55|504.15|505.79|503.39|0
1656697800000|2022-07-01 17:50:00|505.98|503.58|506.17|503.77|506.36|503.96|505.98|503.58|0
1656697810000|2022-07-01 17:50:10|506.55|504.15|506.94|504.54|506.94|504.54|506.55|504.15|0
1656697820000|2022-07-01 17:50:20|507.13|504.73|506.55|504.15|507.51|505.11|506.55|504.15|0
1656697830000|2022-07-01 17:50:30|506.75|504.35|506.94|504.54|506.94|504.54|506.75|504.35|0
1656697840000|2022-07-01 17:50:40|506.75|504.35|506.75|504.35|506.85|504.45|506.75|504.35|0
1656697850000|2022-07-01 17:50:50|506.94|504.54|507.13|504.73|507.32|504.92|506.94|504.54|0
1656697860000|2022-07-01 17:51:00|506.94|504.54|506.36|503.96|506.94|504.54|506.36|503.96|0
1656697870000|2022-07-01 17:51:10|506.17|503.77|506.08|503.68|506.17|503.77|506.08|503.68|0
1656697880000|2022-07-01 17:51:20|506.17|503.77|505.79|503.39|506.17|503.77|505.79|503.39|0
1656697890000|2022-07-01 17:51:30|505.98|503.58|506.36|503.96|506.36|503.96|505.98|503.58|0
1656697900000|2022-07-01 17:51:40|506.17|503.77|505.98|503.58|506.36|503.96|505.98|503.58|0
1656697910000|2022-07-01 17:51:50|506.17|503.77|506.55|504.15|506.55|504.15|506.17|503.77|0
1656697920000|2022-07-01 17:52:00|505.98|503.58|505.79|503.39|505.98|503.58|505.79|503.39|0
1656697930000|2022-07-01 17:52:10|506.36|503.96|506.75|504.35|506.75|504.35|506.36|503.96|0
1656697940000|2022-07-01 17:52:20|506.84|504.44|506.75|504.35|506.94|504.54|506.75|504.35|0
1656697950000|2022-07-01 17:52:30|506.55|504.15|506.17|503.77|506.75|504.35|506.17|503.77|0
1656697960000|2022-07-01 17:52:40|505.98|503.58|505.98|503.58|505.98|503.58|505.79|503.39|0
1656697970000|2022-07-01 17:52:50|505.79|503.39|505.79|503.39|506.08|503.68|505.79|503.39|0
1656697980000|2022-07-01 17:53:00|505.6|503.2|505.6|503.2|505.6|503.2|505.6|503.2|0
1656697990000|2022-07-01 17:53:10|505.79|503.39|505.6|503.2|505.79|503.39|505.6|503.2|0
1656698000000|2022-07-01 17:53:20|505.79|503.39|505.79|503.39|505.98|503.58|505.79|503.39|0
1656698010000|2022-07-01 17:53:30|505.41|503.01|505.6|503.2|505.6|503.2|505.41|503.01|0
1656698020000|2022-07-01 17:53:40|505.41|503.01|505.98|503.58|505.98|503.58|505.41|503.01|0
1656698030000|2022-07-01 17:53:50|506.17|503.77|506.55|504.15|506.55|504.15|506.17|503.77|0
1656698040000|2022-07-01 17:54:00|506.74|504.34|506.55|504.15|506.74|504.34|506.55|504.15|0
1656698050000|2022-07-01 17:54:10|506.74|504.34|507.7|505.3|507.7|505.3|506.55|504.15|0
1656698060000|2022-07-01 17:54:20|506.94|504.54|507.32|504.92|507.32|504.92|506.94|504.54|0
1656698070000|2022-07-01 17:54:30|507.51|505.11|507.7|505.3|507.89|505.49|507.51|505.11|0
1656698080000|2022-07-01 17:54:40|507.89|505.49|508.09|505.69|508.09|505.69|507.89|505.49|0
1656698090000|2022-07-01 17:54:50|507.89|505.49|508.47|506.07|508.47|506.07|507.89|505.49|0
1656698100000|2022-07-01 17:55:00|508.28|505.88|508.28|505.88|508.28|505.88|508.28|505.88|0
1656698110000|2022-07-01 17:55:10|507.89|505.49|507.89|505.49|508.09|505.69|507.89|505.49|0
1656698120000|2022-07-01 17:55:20|507.7|505.3|507.51|505.11|507.7|505.3|507.13|504.73|0
1656698130000|2022-07-01 17:55:30|507.32|504.92|508.28|505.88|508.28|505.88|507.32|504.92|0
1656698140000|2022-07-01 17:55:40|507.89|505.49|507.89|505.49|507.89|505.49|507.7|505.3|0
1656698150000|2022-07-01 17:55:50|508.28|505.88|508.47|506.07|508.47|506.07|508.09|505.69|0
1656698160000|2022-07-01 17:56:00|508.28|505.88|508.66|506.26|508.66|506.26|508.28|505.88|0
1656698170000|2022-07-01 17:56:10|508.47|506.07|508.28|505.88|508.47|506.07|508.28|505.88|0
1656698180000|2022-07-01 17:56:20|507.89|505.49|507.89|505.49|507.89|505.49|507.89|505.49|0
1656698190000|2022-07-01 17:56:30|508.09|505.69|508.09|505.69|508.09|505.69|507.89|505.49|0
1656698200000|2022-07-01 17:56:40|507.89|505.49|507.89|505.49|508.09|505.69|507.89|505.49|0
1656698210000|2022-07-01 17:56:50|508.09|505.69|508.28|505.88|508.28|505.88|508.09|505.69|0
1656698220000|2022-07-01 17:57:00|508.47|506.07|508.66|506.26|508.85|506.45|508.09|505.69|0
1656698230000|2022-07-01 17:57:10|508.47|506.07|508.47|506.07|508.47|506.07|508.28|505.88|0
1656698240000|2022-07-01 17:57:20|508.28|505.88|507.89|505.49|508.28|505.88|507.89|505.49|0
1656698250000|2022-07-01 17:57:30|507.51|505.11|507.32|504.92|507.51|505.11|507.32|504.92|0
1656698260000|2022-07-01 17:57:40|507.51|505.11|507.13|504.73|507.51|505.11|507.13|504.73|0
1656698270000|2022-07-01 17:57:50|506.93|504.53|507.51|505.11|507.51|505.11|506.93|504.53|0
1656698280000|2022-07-01 17:58:00|507.32|504.92|507.13|504.73|507.32|504.92|507.13|504.73|0
1656698290000|2022-07-01 17:58:10|507.32|504.92|507.32|504.92|507.32|504.92|507.13|504.73|0
1656698300000|2022-07-01 17:58:20|507.13|504.73|507.32|504.92|507.32|504.92|507.13|504.73|0
1656698310000|2022-07-01 17:58:30|507.51|505.11|508.47|506.07|508.47|506.07|507.32|504.92|0
1656698320000|2022-07-01 17:58:40|508.66|506.26|508.47|506.07|508.85|506.45|508.47|506.07|0
1656698330000|2022-07-01 17:58:50|507.7|505.3|507.7|505.3|507.7|505.3|507.7|505.3|0
1656698340000|2022-07-01 17:59:00|507.51|505.11|506.74|504.34|507.7|505.3|506.74|504.34|0
1656698350000|2022-07-01 17:59:10|506.93|504.53|506.74|504.34|507.13|504.73|506.74|504.34|0
1656698360000|2022-07-01 17:59:20|506.55|504.15|506.55|504.15|506.55|504.15|506.36|503.96|0
1656698370000|2022-07-01 17:59:30|506.74|504.34|506.55|504.15|506.93|504.53|506.55|504.15|0
1656698380000|2022-07-01 17:59:40|506.65|504.25|506.55|504.15|506.65|504.25|506.55|504.15|0
1656698390000|2022-07-01 17:59:50|506.74|504.34|506.55|504.15|506.74|504.34|506.55|504.15|0
1656698400000|2022-07-01 18:00:00|506.17|503.77|505.98|503.58|506.17|503.77|505.98|503.58|0
1656698410000|2022-07-01 18:00:10|506.17|503.77|505.98|503.58|506.93|504.53|505.98|503.58|0
1656698420000|2022-07-01 18:00:20|506.08|503.68|506.36|503.96|506.36|503.96|505.98|503.58|0
1656698430000|2022-07-01 18:00:30|506.17|503.77|505.4|503|506.17|503.77|505.4|503|0
1656698440000|2022-07-01 18:00:40|505.59|503.19|505.98|503.58|505.98|503.58|505.4|503|0
1656698450000|2022-07-01 18:00:50|506.36|503.96|506.17|503.77|506.36|503.96|506.17|503.77|0
1656698460000|2022-07-01 18:01:00|505.98|503.58|505.98|503.58|506.36|503.96|505.98|503.58|0
1656698470000|2022-07-01 18:01:10|506.17|503.77|505.59|503.19|506.17|503.77|505.59|503.19|0
1656698480000|2022-07-01 18:01:20|505.4|503|505.98|503.58|505.98|503.58|505.4|503|0
1656698490000|2022-07-01 18:01:30|505.79|503.39|505.59|503.19|505.79|503.39|505.4|503|0
1656698500000|2022-07-01 18:01:40|505.79|503.39|505.98|503.58|505.98|503.58|505.79|503.39|0
1656698510000|2022-07-01 18:01:50|505.79|503.39|506.08|503.68|506.08|503.68|505.79|503.39|0
1656698520000|2022-07-01 18:02:00|506.17|503.77|507.42|505.02|507.42|505.02|506.17|503.77|0
1656698530000|2022-07-01 18:02:10|507.51|505.11|506.74|504.34|507.89|505.49|506.74|504.34|0
1656698540000|2022-07-01 18:02:20|507.13|504.73|507.03|504.63|507.13|504.73|507.03|504.63|0
1656698550000|2022-07-01 18:02:30|507.12|504.72|506.74|504.34|507.12|504.72|506.74|504.34|0
1656698560000|2022-07-01 18:02:40|506.65|504.25|506.17|503.77|506.74|504.34|506.17|503.77|0
1656698570000|2022-07-01 18:02:50|506.27|503.87|505.98|503.58|506.36|503.96|505.98|503.58|0
1656698580000|2022-07-01 18:03:00|505.78|503.38|506.17|503.77|506.17|503.77|505.78|503.38|0
1656698590000|2022-07-01 18:03:10|506.36|503.96|505.98|503.58|506.55|504.15|505.98|503.58|0
1656698600000|2022-07-01 18:03:20|506.17|503.77|505.98|503.58|506.17|503.77|505.98|503.58|0
1656698610000|2022-07-01 18:03:30|505.78|503.38|506.74|504.34|506.74|504.34|505.78|503.38|0
1656698620000|2022-07-01 18:03:40|506.55|504.15|506.74|504.34|506.74|504.34|506.55|504.15|0
1656698630000|2022-07-01 18:03:50|507.32|504.92|506.93|504.53|507.51|505.11|506.93|504.53|0
1656698640000|2022-07-01 18:04:00|506.74|504.34|507.32|504.92|507.32|504.92|506.74|504.34|0
1656698650000|2022-07-01 18:04:10|507.42|505.02|507.42|505.02|507.42|505.02|507.42|505.02|0
1656698660000|2022-07-01 18:04:20|508.27|505.87|508.66|506.26|508.66|506.26|508.27|505.87|0
1656698670000|2022-07-01 18:04:30|508.27|505.87|508.27|505.87|508.27|505.87|508.27|505.87|0
1656698680000|2022-07-01 18:04:40|508.47|506.07|507.7|505.3|508.47|506.07|507.7|505.3|0
1656698690000|2022-07-01 18:04:50|508.66|506.26|508.85|506.45|508.85|506.45|508.66|506.26|0
1656698700000|2022-07-01 18:05:00|508.66|506.26|508.47|506.07|508.66|506.26|508.27|505.87|0
1656698710000|2022-07-01 18:05:10|508.37|505.97|508.27|505.87|508.37|505.97|508.08|505.68|0
1656698720000|2022-07-01 18:05:20|509.04|506.64|509.04|506.64|509.23|506.83|508.85|506.45|0
1656698730000|2022-07-01 18:05:30|508.85|506.45|509.04|506.64|509.04|506.64|508.85|506.45|0
1656698740000|2022-07-01 18:05:40|508.37|505.97|508.66|506.26|508.85|506.45|508.37|505.97|0
1656698750000|2022-07-01 18:05:50|508.85|506.45|508.95|506.55|509.04|506.64|508.85|506.45|0
1656698760000|2022-07-01 18:06:00|509.04|506.64|508.27|505.87|509.04|506.64|508.27|505.87|0
1656698770000|2022-07-01 18:06:10|508.47|506.07|508.47|506.07|508.47|506.07|508.47|506.07|0
1656698780000|2022-07-01 18:06:20|508.76|506.36|508.66|506.26|508.76|506.36|508.47|506.07|0
1656698790000|2022-07-01 18:06:30|508.47|506.07|508.47|506.07|508.47|506.07|508.27|505.87|0
1656698800000|2022-07-01 18:06:40|508.37|505.97|508.27|505.87|508.37|505.97|508.08|505.68|0
1656698810000|2022-07-01 18:06:50|508.08|505.68|507.32|504.92|508.27|505.87|506.93|504.53|0
1656698820000|2022-07-01 18:07:00|507.12|504.72|507.12|504.72|507.7|505.3|507.12|504.72|0
1656698830000|2022-07-01 18:07:10|507.89|505.49|507.89|505.49|507.89|505.49|507.89|505.49|0
1656698840000|2022-07-01 18:07:20|508.08|505.68|508.08|505.68|508.27|505.87|508.08|505.68|0
1656698850000|2022-07-01 18:07:30|507.7|505.3|508.08|505.68|508.27|505.87|507.7|505.3|0
1656698860000|2022-07-01 18:07:40|508.27|505.87|508.66|506.26|508.66|506.26|508.27|505.87|0
1656698870000|2022-07-01 18:07:50|509.62|507.22|510.19|507.79|510.19|507.79|509.62|507.22|0
1656698880000|2022-07-01 18:08:00|510|507.6|509.23|506.83|510|507.6|509.23|506.83|0
1656698890000|2022-07-01 18:08:10|510|507.6|509.81|507.41|510|507.6|509.62|507.22|0
1656698900000|2022-07-01 18:08:20|510|507.6|510.96|508.56|510.96|508.56|510|507.6|0
1656698910000|2022-07-01 18:08:30|511.15|508.75|510.96|508.56|511.15|508.75|510.77|508.37|0
1656698920000|2022-07-01 18:08:40|510.77|508.37|511.73|509.33|511.73|509.33|510.77|508.37|0
1656698930000|2022-07-01 18:08:50|511.54|509.14|512.12|509.72|512.12|509.72|511.54|509.14|0
1656698940000|2022-07-01 18:09:00|511.73|509.33|511.54|509.14|511.73|509.33|511.15|508.75|0
1656698950000|2022-07-01 18:09:10|511.35|508.95|511.92|509.52|511.92|509.52|511.35|508.95|0
1656698960000|2022-07-01 18:09:20|511.54|509.14|510.96|508.56|511.54|509.14|510.96|508.56|0
1656698970000|2022-07-01 18:09:30|510.77|508.37|510.19|507.79|510.77|508.37|510.19|507.79|0
1656698980000|2022-07-01 18:09:40|509.81|507.41|510|507.6|510|507.6|509.81|507.41|0
1656698990000|2022-07-01 18:09:50|509.81|507.41|510|507.6|510.19|507.79|509.81|507.41|0
1656699000000|2022-07-01 18:10:00|510.19|507.79|510|507.6|510.19|507.79|510|507.6|0
1656699010000|2022-07-01 18:10:10|510.19|507.79|509.81|507.41|510.19|507.79|509.81|507.41|0
1656699020000|2022-07-01 18:10:20|510.19|507.79|510|507.6|510.38|507.98|510|507.6|0
1656699030000|2022-07-01 18:10:30|510.19|507.79|510.38|507.98|510.38|507.98|510|507.6|0
1656699040000|2022-07-01 18:10:40|510.58|508.18|511.73|509.33|511.73|509.33|510.58|508.18|0
1656699050000|2022-07-01 18:10:50|511.92|509.52|511.73|509.33|511.92|509.52|511.73|509.33|0
1656699060000|2022-07-01 18:11:00|511.54|509.14|512.41|510.01|512.89|510.49|511.54|509.14|0
1656699070000|2022-07-01 18:11:10|512.12|509.72|512.69|510.29|512.69|510.29|512.12|509.72|0
1656699080000|2022-07-01 18:11:20|512.5|510.1|511.35|508.95|512.5|510.1|511.35|508.95|0
1656699090000|2022-07-01 18:11:30|511.73|509.33|512.31|509.91|512.31|509.91|511.73|509.33|0
1656699100000|2022-07-01 18:11:40|511.92|509.52|512.31|509.91|512.31|509.91|511.64|509.24|0
1656699110000|2022-07-01 18:11:50|512.69|510.29|512.69|510.29|512.69|510.29|512.5|510.1|0
1656699120000|2022-07-01 18:12:00|513.08|510.68|513.08|510.68|513.08|510.68|513.08|510.68|0
1656699130000|2022-07-01 18:12:10|512.99|510.59|512.89|510.49|512.99|510.59|512.69|510.29|0
1656699140000|2022-07-01 18:12:20|512.5|510.1|512.41|510.01|512.5|510.1|512.31|509.91|0
1656699150000|2022-07-01 18:12:30|512.5|510.1|511.92|509.52|512.5|510.1|511.92|509.52|0
1656699160000|2022-07-01 18:12:40|512.11|509.71|512.5|510.1|512.5|510.1|512.11|509.71|0
1656699170000|2022-07-01 18:12:50|512.69|510.29|512.69|510.29|512.69|510.29|512.69|510.29|0
1656699180000|2022-07-01 18:13:00|512.31|509.91|512.02|509.62|512.31|509.91|512.02|509.62|0
1656699190000|2022-07-01 18:13:10|511.15|508.75|511.15|508.75|511.15|508.75|510.96|508.56|0
1656699200000|2022-07-01 18:13:20|511.34|508.94|511.15|508.75|511.34|508.94|511.15|508.75|0
1656699210000|2022-07-01 18:13:30|511.73|509.33|511.54|509.14|511.73|509.33|511.54|509.14|0
1656699220000|2022-07-01 18:13:40|511.34|508.94|511.54|509.14|511.54|509.14|511.34|508.94|0
1656699230000|2022-07-01 18:13:50|511.34|508.94|511.15|508.75|511.34|508.94|511.15|508.75|0
1656699240000|2022-07-01 18:14:00|510.96|508.56|510.68|508.28|510.96|508.56|510.58|508.18|0
1656699250000|2022-07-01 18:14:10|510.38|507.98|509.23|506.83|510.38|507.98|509.23|506.83|0
1656699260000|2022-07-01 18:14:20|509.04|506.64|508.65|506.25|509.23|506.83|508.46|506.06|0
1656699270000|2022-07-01 18:14:30|508.46|506.06|508.46|506.06|508.46|506.06|508.27|505.87|0
1656699280000|2022-07-01 18:14:40|508.27|505.87|507.89|505.49|508.27|505.87|507.89|505.49|0
1656699290000|2022-07-01 18:14:50|507.7|505.3|507.7|505.3|507.7|505.3|507.7|505.3|0
1656699300000|2022-07-01 18:15:00|507.5|505.1|508.08|505.68|508.08|505.68|507.5|505.1|0
1656699310000|2022-07-01 18:15:10|507.7|505.3|507.12|504.72|507.7|505.3|507.12|504.72|0
1656699320000|2022-07-01 18:15:20|506.93|504.53|506.93|504.53|506.93|504.53|506.35|503.95|0
1656699330000|2022-07-01 18:15:30|506.74|504.34|506.93|504.53|507.12|504.72|506.55|504.15|0
1656699340000|2022-07-01 18:15:40|507.12|504.72|506.93|504.53|507.12|504.72|506.74|504.34|0
1656699350000|2022-07-01 18:15:50|507.12|504.72|508.27|505.87|508.27|505.87|506.93|504.53|0
1656699360000|2022-07-01 18:16:00|508.65|506.25|508.65|506.25|508.75|506.35|508.65|506.25|0
1656699370000|2022-07-01 18:16:10|508.08|505.68|508.46|506.06|508.46|506.06|507.7|505.3|0
1656699380000|2022-07-01 18:16:20|508.08|505.68|507.7|505.3|508.08|505.68|507.6|505.2|0
1656699390000|2022-07-01 18:16:30|507.89|505.49|507.7|505.3|507.89|505.49|507.7|505.3|0
1656699400000|2022-07-01 18:16:40|507.5|505.1|507.41|505.01|507.5|505.1|507.31|504.91|0
1656699410000|2022-07-01 18:16:50|507.5|505.1|507.89|505.49|507.89|505.49|507.5|505.1|0
1656699420000|2022-07-01 18:17:00|507.5|505.1|507.5|505.1|507.5|505.1|507.5|505.1|0
1656699430000|2022-07-01 18:17:10|506.93|504.53|506.93|504.53|507.12|504.72|506.93|504.53|0
1656699440000|2022-07-01 18:17:20|506.74|504.34|506.55|504.15|506.74|504.34|506.55|504.15|0
1656699450000|2022-07-01 18:17:30|506.35|503.95|506.35|503.95|506.35|503.95|506.35|503.95|0
1656699460000|2022-07-01 18:17:40|506.16|503.76|505.59|503.19|506.16|503.76|505.59|503.19|0
1656699470000|2022-07-01 18:17:50|505.78|503.38|505.59|503.19|505.78|503.38|505.59|503.19|0
1656699490000|2022-07-01 18:18:10|505.5|503.1|505.4|503|505.5|503.1|505.4|503|0
1656699500000|2022-07-01 18:18:20|505.59|503.19|505.4|503|505.59|503.19|505.4|503|0
1656699510000|2022-07-01 18:18:30|505.21|502.81|505.4|503|505.4|503|505.21|502.81|0
1656699520000|2022-07-01 18:18:40|505.59|503.19|505.21|502.81|505.59|503.19|505.21|502.81|0
1656699530000|2022-07-01 18:18:50|505.01|502.61|505.01|502.61|505.01|502.61|504.82|502.42|0
1656699540000|2022-07-01 18:19:00|504.82|502.42|504.82|502.42|505.01|502.61|504.82|502.42|0
1656699550000|2022-07-01 18:19:10|505.01|502.61|505.4|503|505.4|503|505.01|502.61|0
1656699560000|2022-07-01 18:19:20|505.59|503.19|505.4|503|505.59|503.19|505.4|503|0
1656699570000|2022-07-01 18:19:30|505.21|502.81|505.21|502.81|505.4|503|505.21|502.81|0
1656699580000|2022-07-01 18:19:40|505.01|502.61|504.82|502.42|505.01|502.61|504.82|502.42|0
1656699600000|2022-07-01 18:20:00|503.1|500.7|504.25|501.85|504.25|501.85|503.1|500.7|0
1656699610000|2022-07-01 18:20:10|504.63|502.23|503.1|500.7|504.63|502.23|503.1|500.7|0
1656699620000|2022-07-01 18:20:20|503.29|500.89|502.91|500.51|503.29|500.89|502.91|500.51|0
1656699630000|2022-07-01 18:20:30|503.68|501.28|503.49|501.09|503.87|501.47|503.49|501.09|0
1656699640000|2022-07-01 18:20:40|503.29|500.89|503.29|500.89|503.39|500.99|503.29|500.89|0
1656699650000|2022-07-01 18:20:50|502.72|500.32|502.72|500.32|502.91|500.51|502.72|500.32|0
1656699660000|2022-07-01 18:21:00|502.53|500.13|502.91|500.51|502.91|500.51|502.53|500.13|0
1656699670000|2022-07-01 18:21:10|502.53|500.13|502.53|500.13|502.53|500.13|502.34|499.94|0
1656699680000|2022-07-01 18:21:20|503.49|501.09|503.49|501.09|503.49|501.09|503.1|500.7|0
1656699690000|2022-07-01 18:21:30|503.29|500.89|503.2|500.8|503.29|500.89|502.91|500.51|0
1656699700000|2022-07-01 18:21:40|502.72|500.32|502.15|499.75|502.72|500.32|502.15|499.75|0
1656699710000|2022-07-01 18:21:50|501.96|499.56|501.01|498.61|501.96|499.56|501.01|498.61|0
1656699720000|2022-07-01 18:22:00|500.63|498.23|500.63|498.23|500.63|498.23|500.44|498.04|0
1656699730000|2022-07-01 18:22:10|500.82|498.42|500.82|498.42|500.82|498.42|500.82|498.42|0
1656699740000|2022-07-01 18:22:20|501.2|498.8|500.63|498.23|501.2|498.8|500.63|498.23|0
1656699750000|2022-07-01 18:22:30|500.44|498.04|500.06|497.66|500.44|498.04|500.06|497.66|0
1656699760000|2022-07-01 18:22:40|499.86|497.46|500.25|497.85|500.44|498.04|499.86|497.46|0
1656699770000|2022-07-01 18:22:50|500.44|498.04|500.44|498.04|500.82|498.42|500.25|497.85|0
1656699780000|2022-07-01 18:23:00|500.06|497.66|500.06|497.66|500.44|498.04|500.06|497.66|0
1656699790000|2022-07-01 18:23:10|500.25|497.85|499.86|497.46|500.25|497.85|499.86|497.46|0
1656699800000|2022-07-01 18:23:20|499.48|497.08|499.2|496.8|499.48|497.08|499.1|496.7|0
1656699810000|2022-07-01 18:23:30|499.1|496.7|499.1|496.7|499.1|496.7|498.91|496.51|0
1656699820000|2022-07-01 18:23:40|498.72|496.32|498.72|496.32|498.72|496.32|498.53|496.13|0
1656699830000|2022-07-01 18:23:50|498.53|496.13|498.15|495.75|498.53|496.13|498.15|495.75|0
1656699840000|2022-07-01 18:24:00|497.96|495.56|498.34|495.94|498.34|495.94|497.96|495.56|0
1656699850000|2022-07-01 18:24:10|498.53|496.13|497.77|495.37|498.53|496.13|497.77|495.37|0
1656699860000|2022-07-01 18:24:20|497.4|495|497.4|495|497.77|495.37|497.4|495|0
1656699870000|2022-07-01 18:24:30|497.02|494.62|497.21|494.81|497.21|494.81|497.02|494.62|0
1656699880000|2022-07-01 18:24:40|496.83|494.43|497.02|494.62|497.02|494.62|496.83|494.43|0
1656699890000|2022-07-01 18:24:50|496.83|494.43|496.64|494.24|497.02|494.62|496.64|494.24|0
1656699900000|2022-07-01 18:25:00|496.26|493.86|497.02|494.62|497.02|494.62|496.26|493.86|0
1656699910000|2022-07-01 18:25:10|497.58|495.18|498.34|495.94|498.34|495.94|497.58|495.18|0
1656699920000|2022-07-01 18:25:20|498.53|496.13|498.34|495.94|498.53|496.13|498.34|495.94|0
1656699930000|2022-07-01 18:25:30|498.72|496.32|498.72|496.32|498.72|496.32|498.34|495.94|0
1656699940000|2022-07-01 18:25:40|498.91|496.51|498.34|495.94|498.91|496.51|498.34|495.94|0
1656699950000|2022-07-01 18:25:50|497.77|495.37|497.58|495.18|497.77|495.37|497.58|495.18|0
1656699960000|2022-07-01 18:26:00|497.39|494.99|497.77|495.37|497.77|495.37|497.39|494.99|0
1656699970000|2022-07-01 18:26:10|497.96|495.56|498.15|495.75|498.15|495.75|497.96|495.56|0
1656699980000|2022-07-01 18:26:20|497.96|495.56|497.77|495.37|497.96|495.56|497.58|495.18|0
1656699990000|2022-07-01 18:26:30|497.96|495.56|498.34|495.94|498.34|495.94|497.96|495.56|0
1656700000000|2022-07-01 18:26:40|498.15|495.75|497.77|495.37|498.15|495.75|497.77|495.37|0
1656700010000|2022-07-01 18:26:50|497.96|495.56|497.77|495.37|497.96|495.56|497.77|495.37|0
1656700020000|2022-07-01 18:27:00|497.58|495.18|497.77|495.37|497.77|495.37|497.49|495.09|0
1656700030000|2022-07-01 18:27:10|497.58|495.18|497.58|495.18|497.58|495.18|497.58|495.18|0
1656700040000|2022-07-01 18:27:20|497.77|495.37|497.77|495.37|497.77|495.37|497.39|494.99|0
1656700050000|2022-07-01 18:27:30|497.96|495.56|497.2|494.8|497.96|495.56|496.83|494.43|0
1656700060000|2022-07-01 18:27:40|497.01|494.61|497.2|494.8|497.2|494.8|497.01|494.61|0
1656700070000|2022-07-01 18:27:50|497.01|494.61|497.58|495.18|497.58|495.18|497.01|494.61|0
1656700080000|2022-07-01 18:28:00|497.01|494.61|497.39|494.99|497.39|494.99|497.01|494.61|0
1656700090000|2022-07-01 18:28:10|497.77|495.37|497.2|494.8|497.77|495.37|497.2|494.8|0
1656700100000|2022-07-01 18:28:20|497.58|495.18|497.58|495.18|497.58|495.18|497.58|495.18|0
1656700110000|2022-07-01 18:28:30|497.77|495.37|497.58|495.18|497.77|495.37|497.58|495.18|0
1656700120000|2022-07-01 18:28:40|497.77|495.37|497.77|495.37|497.77|495.37|497.39|494.99|0
1656700130000|2022-07-01 18:28:50|497.58|495.18|497.96|495.56|497.96|495.56|497.58|495.18|0
1656700140000|2022-07-01 18:29:00|498.53|496.13|499.29|496.89|499.29|496.89|498.53|496.13|0
1656700150000|2022-07-01 18:29:10|499.48|497.08|499.86|497.46|499.86|497.46|499.48|497.08|0
1656700160000|2022-07-01 18:29:20|500.05|497.65|500.24|497.84|500.24|497.84|499.86|497.46|0
1656700170000|2022-07-01 18:29:30|500.43|498.03|500.43|498.03|500.81|498.41|500.43|498.03|0
1656700180000|2022-07-01 18:29:40|500.05|497.65|500.24|497.84|500.43|498.03|500.05|497.65|0
1656700190000|2022-07-01 18:29:50|500.05|497.65|500.43|498.03|500.81|498.41|500.05|497.65|0
1656700200000|2022-07-01 18:30:00|500.24|497.84|499.2|496.8|500.24|497.84|499.1|496.7|0
1656700210000|2022-07-01 18:30:10|499.29|496.89|499.29|496.89|499.29|496.89|498.91|496.51|0
1656700220000|2022-07-01 18:30:20|499.67|497.27|499.29|496.89|499.86|497.46|499.29|496.89|0
1656700230000|2022-07-01 18:30:30|498.91|496.51|498.91|496.51|499.29|496.89|498.91|496.51|0
1656700240000|2022-07-01 18:30:40|498.53|496.13|498.53|496.13|498.53|496.13|498.34|495.94|0
1656700250000|2022-07-01 18:30:50|498.15|495.75|498.34|495.94|498.34|495.94|498.15|495.75|0
1656700260000|2022-07-01 18:31:00|498.15|495.75|497.58|495.18|498.15|495.75|497.58|495.18|0
1656700270000|2022-07-01 18:31:10|497.39|494.99|497.58|495.18|497.96|495.56|497.39|494.99|0
1656700280000|2022-07-01 18:31:20|497.39|494.99|497.39|494.99|497.39|494.99|497.2|494.8|0
1656700290000|2022-07-01 18:31:30|497.2|494.8|497.01|494.61|497.2|494.8|496.82|494.42|0
1656700300000|2022-07-01 18:31:40|496.63|494.23|497.2|494.8|497.2|494.8|496.63|494.23|0
1656700310000|2022-07-01 18:31:50|496.82|494.42|497.01|494.61|497.01|494.61|496.44|494.04|0
1656700320000|2022-07-01 18:32:00|496.82|494.42|496.63|494.23|497.01|494.61|496.63|494.23|0
1656700330000|2022-07-01 18:32:10|496.82|494.42|496.44|494.04|496.82|494.42|496.44|494.04|0
1656700340000|2022-07-01 18:32:20|496.07|493.67|496.44|494.04|496.44|494.04|496.07|493.67|0
1656700350000|2022-07-01 18:32:30|496.82|494.42|496.44|494.04|497.01|494.61|496.44|494.04|0
1656700360000|2022-07-01 18:32:40|496.63|494.23|496.44|494.04|496.63|494.23|496.44|494.04|0
1656700370000|2022-07-01 18:32:50|496.25|493.85|496.25|493.85|496.44|494.04|496.25|493.85|0
1656700380000|2022-07-01 18:33:00|496.82|494.42|496.25|493.85|496.82|494.42|496.25|493.85|0
1656700390000|2022-07-01 18:33:10|496.07|493.67|495.69|493.29|496.25|493.85|495.69|493.29|0
1656700400000|2022-07-01 18:33:20|496.63|494.23|497.2|494.8|497.39|494.99|496.63|494.23|0
1656700410000|2022-07-01 18:33:30|497.39|494.99|496.25|493.85|497.39|494.99|496.25|493.85|0
1656700420000|2022-07-01 18:33:40|496.07|493.67|496.63|494.23|496.63|494.23|496.07|493.67|0
1656700430000|2022-07-01 18:33:50|496.44|494.04|495.31|492.91|496.44|494.04|495.31|492.91|0
1656700440000|2022-07-01 18:34:00|495.69|493.29|496.06|493.66|496.06|493.66|495.12|492.72|0
1656700450000|2022-07-01 18:34:10|495.88|493.48|495.69|493.29|496.06|493.66|495.69|493.29|0
1656700460000|2022-07-01 18:34:20|495.5|493.1|495.69|493.29|495.69|493.29|495.5|493.1|0
1656700470000|2022-07-01 18:34:30|495.5|493.1|495.69|493.29|495.69|493.29|495.31|492.91|0
1656700480000|2022-07-01 18:34:40|495.31|492.91|494.93|492.53|495.31|492.91|494.93|492.53|0
1656700490000|2022-07-01 18:34:50|494.74|492.34|494.93|492.53|494.93|492.53|494.74|492.34|0
1656700500000|2022-07-01 18:35:00|495.12|492.72|494.74|492.34|495.5|493.1|494.74|492.34|0
1656700510000|2022-07-01 18:35:10|494.55|492.15|494.93|492.53|494.93|492.53|494.55|492.15|0
1656700520000|2022-07-01 18:35:20|495.31|492.91|495.88|493.48|495.88|493.48|495.12|492.72|0
1656700530000|2022-07-01 18:35:30|496.44|494.04|496.06|493.66|496.44|494.04|496.06|493.66|0
1656700540000|2022-07-01 18:35:40|496.25|493.85|496.06|493.66|496.25|493.85|496.06|493.66|0
1656700550000|2022-07-01 18:35:50|495.87|493.47|495.31|492.91|495.87|493.47|495.31|492.91|0
1656700560000|2022-07-01 18:36:00|495.5|493.1|495.5|493.1|495.5|493.1|495.5|493.1|0
1656700570000|2022-07-01 18:36:10|495.31|492.91|494.93|492.53|495.31|492.91|494.93|492.53|0
1656700580000|2022-07-01 18:36:20|494.74|492.34|495.12|492.72|495.12|492.72|494.74|492.34|0
1656700590000|2022-07-01 18:36:30|495.31|492.91|496.25|493.85|496.25|493.85|495.12|492.72|0
1656700600000|2022-07-01 18:36:40|496.44|494.04|496.63|494.23|496.63|494.23|496.25|493.85|0
1656700610000|2022-07-01 18:36:50|496.44|494.04|496.82|494.42|496.82|494.42|496.25|493.85|0
1656700620000|2022-07-01 18:37:00|496.63|494.23|496.82|494.42|497.01|494.61|496.63|494.23|0
1656700630000|2022-07-01 18:37:10|496.63|494.23|497.96|495.56|497.96|495.56|496.63|494.23|0
1656700640000|2022-07-01 18:37:20|497.77|495.37|497.77|495.37|497.77|495.37|497.58|495.18|0
1656700650000|2022-07-01 18:37:30|497.39|494.99|497.39|494.99|497.39|494.99|497.39|494.99|0
1656700660000|2022-07-01 18:37:40|497.58|495.18|497.39|494.99|497.58|495.18|497.39|494.99|0
1656700670000|2022-07-01 18:37:50|497.2|494.8|497.2|494.8|497.58|495.18|497.2|494.8|0
1656700680000|2022-07-01 18:38:00|496.82|494.42|496.63|494.23|496.82|494.42|496.44|494.04|0
1656700690000|2022-07-01 18:38:10|497.01|494.61|496.25|493.85|497.01|494.61|496.25|493.85|0
1656700700000|2022-07-01 18:38:20|496.44|494.04|496.06|493.66|496.44|494.04|496.06|493.66|0
1656700710000|2022-07-01 18:38:30|495.87|493.47|495.87|493.47|495.87|493.47|495.87|493.47|0
1656700720000|2022-07-01 18:38:40|495.68|493.28|496.25|493.85|496.25|493.85|495.68|493.28|0
1656700730000|2022-07-01 18:38:50|496.44|494.04|496.44|494.04|496.63|494.23|496.44|494.04|0
1656700740000|2022-07-01 18:39:00|496.06|493.66|496.25|493.85|496.44|494.04|496.06|493.66|0
1656700750000|2022-07-01 18:39:10|496.06|493.66|496.06|493.66|496.06|493.66|496.06|493.66|0
1656700760000|2022-07-01 18:39:20|495.87|493.47|495.87|493.47|496.06|493.66|495.87|493.47|0
1656700770000|2022-07-01 18:39:30|496.06|493.66|496.06|493.66|496.06|493.66|495.87|493.47|0
1656700780000|2022-07-01 18:39:40|495.68|493.28|495.31|492.91|495.68|493.28|495.12|492.72|0
1656700790000|2022-07-01 18:39:50|494.93|492.53|494.55|492.15|494.93|492.53|494.55|492.15|0
1656700800000|2022-07-01 18:40:00|494.36|491.96|494.74|492.34|494.74|492.34|494.36|491.96|0
1656700810000|2022-07-01 18:40:10|495.12|492.72|495.68|493.28|496.06|493.66|495.12|492.72|0
1656700820000|2022-07-01 18:40:20|495.49|493.09|495.68|493.28|495.68|493.28|495.49|493.09|0
1656700830000|2022-07-01 18:40:30|495.49|493.09|495.68|493.28|495.68|493.28|495.31|492.91|0
1656700840000|2022-07-01 18:40:40|495.59|493.19|495.49|493.09|495.59|493.19|495.31|492.91|0
1656700850000|2022-07-01 18:40:50|495.31|492.91|495.68|493.28|495.68|493.28|495.31|492.91|0
1656700860000|2022-07-01 18:41:00|496.06|493.66|496.44|494.04|496.44|494.04|496.06|493.66|0
1656700870000|2022-07-01 18:41:10|496.25|493.85|496.06|493.66|496.25|493.85|496.06|493.66|0
1656700880000|2022-07-01 18:41:20|495.87|493.47|496.06|493.66|496.06|493.66|495.87|493.47|0
1656700890000|2022-07-01 18:41:30|496.25|493.85|496.06|493.66|496.25|493.85|495.97|493.57|0
1656700900000|2022-07-01 18:41:40|495.87|493.47|495.49|493.09|496.06|493.66|495.49|493.09|0
1656700910000|2022-07-01 18:41:50|495.68|493.28|495.68|493.28|496.06|493.66|495.68|493.28|0
1656700920000|2022-07-01 18:42:00|495.59|493.19|495.3|492.9|495.59|493.19|495.3|492.9|0
1656700930000|2022-07-01 18:42:10|495.49|493.09|495.49|493.09|495.68|493.28|495.49|493.09|0
1656700940000|2022-07-01 18:42:20|495.3|492.9|495.3|492.9|495.3|492.9|495.21|492.81|0
1656700950000|2022-07-01 18:42:30|495.49|493.09|495.49|493.09|495.49|493.09|495.3|492.9|0
1656700960000|2022-07-01 18:42:40|495.3|492.9|496.06|493.66|496.06|493.66|495.3|492.9|0
1656700970000|2022-07-01 18:42:50|495.68|493.28|495.87|493.47|495.87|493.47|495.68|493.28|0
1656700980000|2022-07-01 18:43:00|496.06|493.66|496.06|493.66|496.06|493.66|495.68|493.28|0
1656700990000|2022-07-01 18:43:10|495.87|493.47|495.87|493.47|495.87|493.47|495.68|493.28|0
1656701000000|2022-07-01 18:43:20|495.68|493.28|495.68|493.28|495.87|493.47|495.68|493.28|0
1656701010000|2022-07-01 18:43:30|495.49|493.09|495.3|492.9|495.59|493.19|495.3|492.9|0
1656701020000|2022-07-01 18:43:40|495.49|493.09|495.3|492.9|495.49|493.09|495.3|492.9|0
1656701030000|2022-07-01 18:43:50|495.11|492.71|495.3|492.9|495.3|492.9|495.11|492.71|0
1656701040000|2022-07-01 18:44:00|495.11|492.71|494.74|492.34|495.11|492.71|494.74|492.34|0
1656701050000|2022-07-01 18:44:10|494.93|492.53|494.93|492.53|495.11|492.71|494.93|492.53|0
1656701060000|2022-07-01 18:44:20|495.11|492.71|494.93|492.53|495.11|492.71|494.74|492.34|0
1656701070000|2022-07-01 18:44:30|495.68|493.28|495.68|493.28|495.68|493.28|495.4|493|0
1656701080000|2022-07-01 18:44:40|495.49|493.09|495.49|493.09|495.49|493.09|495.49|493.09|0
1656701090000|2022-07-01 18:44:50|495.68|493.28|495.3|492.9|495.68|493.28|495.3|492.9|0
1656701100000|2022-07-01 18:45:00|495.49|493.09|495.68|493.28|495.68|493.28|495.49|493.09|0
1656701110000|2022-07-01 18:45:10|496.06|493.66|495.3|492.9|496.06|493.66|495.3|492.9|0
1656701120000|2022-07-01 18:45:20|494.93|492.53|494.93|492.53|494.93|492.53|494.93|492.53|0
1656701130000|2022-07-01 18:45:30|495.3|492.9|494.93|492.53|495.3|492.9|494.93|492.53|0
1656701140000|2022-07-01 18:45:40|495.11|492.71|495.3|492.9|495.3|492.9|495.11|492.71|0
1656701150000|2022-07-01 18:45:50|495.11|492.71|495.11|492.71|495.11|492.71|495.11|492.71|0
1656701160000|2022-07-01 18:46:00|494.93|492.53|494.74|492.34|495.11|492.71|494.74|492.34|0
1656701170000|2022-07-01 18:46:10|494.83|492.43|494.17|491.77|494.83|492.43|494.17|491.77|0
1656701180000|2022-07-01 18:46:20|493.03|490.63|493.79|491.39|493.79|491.39|493.03|490.63|0
1656701190000|2022-07-01 18:46:30|493.6|491.2|492.85|490.45|493.6|491.2|492.66|490.26|0
1656701200000|2022-07-01 18:46:40|492.47|490.07|491.9|489.5|492.47|490.07|491.9|489.5|0
1656701210000|2022-07-01 18:46:50|492.28|489.88|492.28|489.88|492.66|490.26|492.28|489.88|0
1656701220000|2022-07-01 18:47:00|492.47|490.07|492.09|489.69|492.47|490.07|492.09|489.69|0
1656701230000|2022-07-01 18:47:10|492.47|490.07|492.28|489.88|492.66|490.26|492.28|489.88|0
1656701240000|2022-07-01 18:47:20|492.47|490.07|494.17|491.77|494.17|491.77|492.47|490.07|0
1656701250000|2022-07-01 18:47:30|493.98|491.58|493.79|491.39|493.98|491.58|493.79|491.39|0
1656701260000|2022-07-01 18:47:40|493.98|491.58|494.17|491.77|494.17|491.77|493.79|491.39|0
1656701270000|2022-07-01 18:47:50|494.36|491.96|493.98|491.58|494.36|491.96|493.98|491.58|0
1656701280000|2022-07-01 18:48:00|494.36|491.96|494.17|491.77|494.36|491.96|494.17|491.77|0
1656701290000|2022-07-01 18:48:10|494.36|491.96|494.17|491.77|494.36|491.96|493.98|491.58|0
1656701300000|2022-07-01 18:48:20|494.36|491.96|494.17|491.77|494.36|491.96|493.98|491.58|0
1656701310000|2022-07-01 18:48:30|494.36|491.96|494.17|491.77|494.36|491.96|493.98|491.58|0
1656701320000|2022-07-01 18:48:40|493.98|491.58|493.41|491.01|493.98|491.58|493.41|491.01|0
1656701330000|2022-07-01 18:48:50|492.84|490.44|492.66|490.26|493.03|490.63|492.66|490.26|0
1656701340000|2022-07-01 18:49:00|492.84|490.44|492.28|489.88|492.84|490.44|492.28|489.88|0
1656701350000|2022-07-01 18:49:10|492.47|490.07|492.47|490.07|492.47|490.07|492.47|490.07|0
1656701360000|2022-07-01 18:49:20|492.28|489.88|491.71|489.31|492.28|489.88|491.52|489.12|0
1656701370000|2022-07-01 18:49:30|491.52|489.12|491.71|489.31|491.71|489.31|491.52|489.12|0
1656701380000|2022-07-01 18:49:40|492.28|489.88|492.28|489.88|492.47|490.07|492.28|489.88|0
1656701390000|2022-07-01 18:49:50|492.47|490.07|492.09|489.69|492.47|490.07|492.09|489.69|0
1656701400000|2022-07-01 18:50:00|492|489.6|491.71|489.31|492|489.6|491.71|489.31|0
1656701410000|2022-07-01 18:50:10|491.9|489.5|492.09|489.69|492.09|489.69|491.71|489.31|0
1656701420000|2022-07-01 18:50:20|492.28|489.88|491.71|489.31|492.28|489.88|491.71|489.31|0
1656701430000|2022-07-01 18:50:30|491.9|489.5|492.09|489.69|492.19|489.79|491.9|489.5|0
1656701440000|2022-07-01 18:50:40|491.9|489.5|491.52|489.12|491.9|489.5|491.15|488.75|0
1656701450000|2022-07-01 18:50:50|491.9|489.5|492.28|489.88|492.47|490.07|491.9|489.5|0
1656701460000|2022-07-01 18:51:00|492.19|489.79|492.47|490.07|492.47|490.07|492.09|489.69|0
1656701470000|2022-07-01 18:51:10|492.66|490.26|492.47|490.07|492.66|490.26|492.47|490.07|0
1656701480000|2022-07-01 18:51:20|492.66|490.26|493.41|491.01|493.41|491.01|492.66|490.26|0
1656701490000|2022-07-01 18:51:30|493.6|491.2|493.6|491.2|493.6|491.2|493.6|491.2|0
1656701500000|2022-07-01 18:51:40|493.41|491.01|493.03|490.63|493.6|491.2|493.03|490.63|0
1656701510000|2022-07-01 18:51:50|493.22|490.82|493.41|491.01|493.41|491.01|493.22|490.82|0
1656701520000|2022-07-01 18:52:00|493.79|491.39|493.79|491.39|493.79|491.39|493.6|491.2|0
1656701530000|2022-07-01 18:52:10|494.17|491.77|493.79|491.39|494.17|491.77|493.79|491.39|0
1656701540000|2022-07-01 18:52:20|493.6|491.2|493.98|491.58|494.17|491.77|493.6|491.2|0
1656701550000|2022-07-01 18:52:30|493.79|491.39|493.79|491.39|493.98|491.58|493.79|491.39|0
1656701560000|2022-07-01 18:52:40|493.6|491.2|493.79|491.39|493.79|491.39|493.6|491.2|0
1656701570000|2022-07-01 18:52:50|493.98|491.58|493.79|491.39|493.98|491.58|493.79|491.39|0
1656701580000|2022-07-01 18:53:00|493.98|491.58|494.54|492.14|494.73|492.33|493.98|491.58|0
1656701590000|2022-07-01 18:53:10|494.36|491.96|494.36|491.96|494.54|492.14|494.36|491.96|0
1656701600000|2022-07-01 18:53:20|494.73|492.33|494.54|492.14|494.92|492.52|494.36|491.96|0
1656701610000|2022-07-01 18:53:30|494.35|491.95|494.73|492.33|494.73|492.33|494.17|491.77|0
1656701620000|2022-07-01 18:53:40|494.54|492.14|494.54|492.14|494.54|492.14|494.35|491.95|0
1656701630000|2022-07-01 18:53:50|494.73|492.33|494.73|492.33|494.73|492.33|494.73|492.33|0
1656701640000|2022-07-01 18:54:00|494.92|492.52|495.11|492.71|495.11|492.71|494.54|492.14|0
1656701650000|2022-07-01 18:54:10|495.49|493.09|496.44|494.04|496.44|494.04|495.49|493.09|0
1656701660000|2022-07-01 18:54:20|496.25|493.85|496.63|494.23|496.63|494.23|496.25|493.85|0
1656701670000|2022-07-01 18:54:30|496.44|494.04|497.76|495.36|497.76|495.36|496.44|494.04|0
1656701680000|2022-07-01 18:54:40|497.57|495.17|497.76|495.36|497.76|495.36|497.38|494.98|0
1656701690000|2022-07-01 18:54:50|497.38|494.98|496.63|494.23|497.38|494.98|496.63|494.23|0
1656701700000|2022-07-01 18:55:00|496.44|494.04|496.63|494.23|496.63|494.23|496.44|494.04|0
1656701710000|2022-07-01 18:55:10|496.44|494.04|497.01|494.61|497.01|494.61|496.44|494.04|0
1656701720000|2022-07-01 18:55:20|496.82|494.42|497.95|495.55|497.95|495.55|496.82|494.42|0
1656701730000|2022-07-01 18:55:30|498.14|495.74|497.95|495.55|498.14|495.74|497.76|495.36|0
1656701740000|2022-07-01 18:55:40|497.76|495.36|497.57|495.17|497.76|495.36|497.38|494.98|0
1656701750000|2022-07-01 18:55:50|497.19|494.79|497.38|494.98|497.57|495.17|497.19|494.79|0
1656701760000|2022-07-01 18:56:00|497.19|494.79|496.82|494.42|497.19|494.79|496.63|494.23|0
1656701770000|2022-07-01 18:56:10|496.72|494.32|496.44|494.04|496.82|494.42|496.44|494.04|0
1656701780000|2022-07-01 18:56:20|496.82|494.42|495.87|493.47|496.82|494.42|495.87|493.47|0
1656701790000|2022-07-01 18:56:30|496.06|493.66|495.49|493.09|496.06|493.66|495.49|493.09|0
1656701800000|2022-07-01 18:56:40|495.11|492.71|494.54|492.14|495.11|492.71|494.35|491.95|0
1656701810000|2022-07-01 18:56:50|494.73|492.33|494.73|492.33|494.73|492.33|494.54|492.14|0
1656701820000|2022-07-01 18:57:00|494.35|491.95|493.98|491.58|494.35|491.95|493.98|491.58|0
1656701830000|2022-07-01 18:57:10|493.6|491.2|493.6|491.2|493.79|491.39|493.6|491.2|0
1656701840000|2022-07-01 18:57:20|492.84|490.44|493.6|491.2|493.6|491.2|492.84|490.44|0
1656701850000|2022-07-01 18:57:30|493.22|490.82|493.03|490.63|493.41|491.01|493.03|490.63|0
1656701860000|2022-07-01 18:57:40|492.84|490.44|492.84|490.44|492.94|490.54|492.84|490.44|0
1656701870000|2022-07-01 18:57:50|493.03|490.63|493.03|490.63|493.03|490.63|493.03|490.63|0
1656701880000|2022-07-01 18:58:00|493.41|491.01|493.03|490.63|493.41|491.01|493.03|490.63|0
1656701890000|2022-07-01 18:58:10|493.22|490.82|493.41|491.01|493.41|491.01|493.22|490.82|0
1656701900000|2022-07-01 18:58:20|493.6|491.2|492.84|490.44|493.6|491.2|492.84|490.44|0
1656701910000|2022-07-01 18:58:30|493.03|490.63|493.22|490.82|493.22|490.82|493.03|490.63|0
1656701920000|2022-07-01 18:58:40|493.41|491.01|493.6|491.2|493.6|491.2|493.41|491.01|0
1656701930000|2022-07-01 18:58:50|493.41|491.01|493.6|491.2|493.6|491.2|493.41|491.01|0
1656701940000|2022-07-01 18:59:00|493.97|491.57|493.79|491.39|493.97|491.57|493.6|491.2|0
1656701950000|2022-07-01 18:59:10|493.6|491.2|493.6|491.2|493.79|491.39|493.41|491.01|0
1656701960000|2022-07-01 18:59:20|493.13|490.73|493.03|490.63|493.13|490.73|492.84|490.44|0
1656701970000|2022-07-01 18:59:30|492.84|490.44|493.22|490.82|493.22|490.82|492.84|490.44|0
1656701980000|2022-07-01 18:59:40|492.84|490.44|492.84|490.44|493.03|490.63|492.84|490.44|0
1656701990000|2022-07-01 18:59:50|493.22|490.82|493.22|490.82|493.22|490.82|493.22|490.82|0
1656702000000|2022-07-01 19:00:00|492.84|490.44|492.65|490.25|492.84|490.44|492.46|490.06|0
1656702010000|2022-07-01 19:00:10|493.22|490.82|493.22|490.82|493.22|490.82|492.84|490.44|0
1656702020000|2022-07-01 19:00:20|493.41|491.01|492.65|490.25|493.41|491.01|492.65|490.25|0
1656702030000|2022-07-01 19:00:30|492.27|489.87|491.9|489.5|492.27|489.87|491.9|489.5|0
1656702040000|2022-07-01 19:00:40|492.27|489.87|492.46|490.06|492.46|490.06|492.09|489.69|0
1656702050000|2022-07-01 19:00:50|492.65|490.25|493.79|491.39|493.79|491.39|492.65|490.25|0
1656702060000|2022-07-01 19:01:00|495.11|492.71|495.3|492.9|495.3|492.9|494.92|492.52|0
1656702070000|2022-07-01 19:01:10|494.92|492.52|495.3|492.9|495.3|492.9|494.92|492.52|0
1656702080000|2022-07-01 19:01:20|495.11|492.71|496.81|494.41|496.81|494.41|495.11|492.71|0
1656702090000|2022-07-01 19:01:30|496.72|494.32|496.62|494.22|496.72|494.32|496.43|494.03|0
1656702100000|2022-07-01 19:01:40|496.43|494.03|496.43|494.03|496.81|494.41|496.43|494.03|0
1656702110000|2022-07-01 19:01:50|495.68|493.28|495.3|492.9|495.87|493.47|495.3|492.9|0
1656702120000|2022-07-01 19:02:00|495.49|493.09|495.78|493.38|495.78|493.38|495.49|493.09|0
1656702130000|2022-07-01 19:02:10|496.15|493.75|496.81|494.41|496.81|494.41|496.15|493.75|0
1656702140000|2022-07-01 19:02:20|496.43|494.03|496.24|493.84|496.43|494.03|496.06|493.66|0
1656702150000|2022-07-01 19:02:30|496.06|493.66|496.43|494.03|496.43|494.03|496.06|493.66|0
1656702160000|2022-07-01 19:02:40|496.62|494.22|496.62|494.22|496.62|494.22|496.62|494.22|0
1656702170000|2022-07-01 19:02:50|496.81|494.41|497|494.6|497|494.6|496.62|494.22|0
1656702180000|2022-07-01 19:03:00|496.81|494.41|497|494.6|497|494.6|496.62|494.22|0
1656702190000|2022-07-01 19:03:10|497.76|495.36|497.38|494.98|497.76|495.36|497.38|494.98|0
1656702200000|2022-07-01 19:03:20|497.57|495.17|499.28|496.88|499.28|496.88|497.57|495.17|0
1656702210000|2022-07-01 19:03:30|498.9|496.5|499.28|496.88|499.28|496.88|498.33|495.93|0
1656702220000|2022-07-01 19:03:40|498.9|496.5|499.28|496.88|499.28|496.88|498.9|496.5|0
1656702230000|2022-07-01 19:03:50|499.47|497.07|499.47|497.07|499.47|497.07|499.47|497.07|0
1656702240000|2022-07-01 19:04:00|500.04|497.64|499.47|497.07|500.04|497.64|499.47|497.07|0
1656702250000|2022-07-01 19:04:10|499.66|497.26|500.04|497.64|500.04|497.64|499.47|497.07|0
1656702260000|2022-07-01 19:04:20|499.85|497.45|500.23|497.83|500.23|497.83|499.85|497.45|0
1656702270000|2022-07-01 19:04:30|500.04|497.64|499.85|497.45|500.04|497.64|499.85|497.45|0
1656702280000|2022-07-01 19:04:40|499.47|497.07|499.28|496.88|499.47|497.07|498.71|496.31|0
1656702290000|2022-07-01 19:04:50|498.71|496.31|498.71|496.31|498.9|496.5|498.52|496.12|0
1656702300000|2022-07-01 19:05:00|498.33|495.93|498.33|495.93|498.33|495.93|498.14|495.74|0
1656702310000|2022-07-01 19:05:10|497.38|494.98|497.76|495.36|497.76|495.36|497.38|494.98|0
1656702320000|2022-07-01 19:05:20|497.57|495.17|497.29|494.89|497.57|495.17|497.19|494.79|0
1656702330000|2022-07-01 19:05:30|497.38|494.98|496.05|493.65|497.38|494.98|496.05|493.65|0
1656702340000|2022-07-01 19:05:40|496.62|494.22|496.62|494.22|496.62|494.22|496.43|494.03|0
1656702350000|2022-07-01 19:05:50|497|494.6|497|494.6|497|494.6|497|494.6|0
1656702360000|2022-07-01 19:06:00|496.62|494.22|497.19|494.79|497.19|494.79|496.62|494.22|0
1656702370000|2022-07-01 19:06:10|496.81|494.41|496.62|494.22|497|494.6|496.62|494.22|0
1656702380000|2022-07-01 19:06:20|496.05|493.65|495.11|492.71|496.05|493.65|495.11|492.71|0
1656702390000|2022-07-01 19:06:30|494.54|492.14|494.73|492.33|494.73|492.33|494.54|492.14|0
1656702400000|2022-07-01 19:06:40|494.35|491.95|493.97|491.57|494.35|491.95|493.97|491.57|0
1656702410000|2022-07-01 19:06:50|494.16|491.76|494.35|491.95|494.35|491.95|493.97|491.57|0
1656702420000|2022-07-01 19:07:00|494.73|492.33|494.73|492.33|494.73|492.33|494.73|492.33|0
1656702430000|2022-07-01 19:07:10|494.35|491.95|494.54|492.14|494.73|492.33|494.35|491.95|0
1656702440000|2022-07-01 19:07:20|494.35|491.95|494.35|491.95|494.35|491.95|494.16|491.76|0
1656702450000|2022-07-01 19:07:30|494.16|491.76|495.3|492.9|495.3|492.9|494.16|491.76|0
1656702460000|2022-07-01 19:07:40|495.11|492.71|495.3|492.9|495.3|492.9|495.11|492.71|0
1656702470000|2022-07-01 19:07:50|496.62|494.22|496.15|493.75|496.62|494.22|496.05|493.65|0
1656702480000|2022-07-01 19:08:00|496.24|493.84|495.86|493.46|496.24|493.84|495.86|493.46|0
1656702490000|2022-07-01 19:08:10|496.05|493.65|495.86|493.46|496.05|493.65|495.86|493.46|0
1656702500000|2022-07-01 19:08:20|496.05|493.65|494.73|492.33|496.05|493.65|494.73|492.33|0
1656702510000|2022-07-01 19:08:30|494.54|492.14|494.73|492.33|494.73|492.33|494.54|492.14|0
1656702520000|2022-07-01 19:08:40|494.35|491.95|493.78|491.38|494.35|491.95|493.78|491.38|0
1656702530000|2022-07-01 19:08:50|493.59|491.19|493.59|491.19|493.59|491.19|493.4|491|0
1656702540000|2022-07-01 19:09:00|493.4|491|493.22|490.82|493.4|491|493.03|490.63|0
1656702550000|2022-07-01 19:09:10|493.4|491|493.4|491|493.4|491|493.22|490.82|0
1656702560000|2022-07-01 19:09:20|493.78|491.38|493.03|490.63|493.78|491.38|493.03|490.63|0
1656702570000|2022-07-01 19:09:30|493.4|491|493.03|490.63|493.4|491|493.03|490.63|0
1656702580000|2022-07-01 19:09:40|492.84|490.44|493.22|490.82|493.22|490.82|492.84|490.44|0
1656702590000|2022-07-01 19:09:50|492.27|489.87|491.89|489.49|492.27|489.87|491.62|489.22|0
1656702600000|2022-07-01 19:10:00|491.52|489.12|491.89|489.49|492.84|490.44|491.52|489.12|0
1656702610000|2022-07-01 19:10:10|492.46|490.06|492.27|489.87|492.65|490.25|492.27|489.87|0
1656702620000|2022-07-01 19:10:20|492.46|490.06|492.27|489.87|492.46|490.06|492.08|489.68|0
1656702630000|2022-07-01 19:10:30|491.71|489.31|490.57|488.17|491.71|489.31|490.57|488.17|0
1656702640000|2022-07-01 19:10:40|490.01|487.61|489.26|486.86|490.01|487.61|489.17|486.77|0
1656702650000|2022-07-01 19:10:50|489.07|486.67|489.44|487.04|489.44|487.04|488.69|486.29|0
1656702660000|2022-07-01 19:11:00|490.2|487.8|491.33|488.93|491.33|488.93|490.2|487.8|0
1656702670000|2022-07-01 19:11:10|491.14|488.74|490.76|488.36|491.14|488.74|490.57|488.17|0
1656702680000|2022-07-01 19:11:20|490.95|488.55|491.14|488.74|491.14|488.74|490.76|488.36|0
1656702690000|2022-07-01 19:11:30|490.76|488.36|489.82|487.42|490.76|488.36|489.82|487.42|0
1656702700000|2022-07-01 19:11:40|489.44|487.04|489.63|487.23|489.63|487.23|489.44|487.04|0
1656702710000|2022-07-01 19:11:50|489.44|487.04|489.26|486.86|489.82|487.42|489.26|486.86|0
1656702720000|2022-07-01 19:12:00|489.44|487.04|490.57|488.17|490.57|488.17|489.44|487.04|0
1656702730000|2022-07-01 19:12:10|491.14|488.74|490.95|488.55|491.14|488.74|490.76|488.36|0
1656702740000|2022-07-01 19:12:20|490.57|488.17|490.39|487.99|490.95|488.55|490.39|487.99|0
1656702750000|2022-07-01 19:12:30|489.63|487.23|489.63|487.23|489.82|487.42|489.63|487.23|0
1656702760000|2022-07-01 19:12:40|490.01|487.61|490.39|487.99|490.39|487.99|490.01|487.61|0
1656702770000|2022-07-01 19:12:50|490.01|487.61|486.56|484.16|490.01|487.61|486.56|484.16|0
1656702780000|2022-07-01 19:13:00|488.75|486.35|489.5|487.1|489.5|487.1|488.75|486.35|0
1656702790000|2022-07-01 19:13:10|489.69|487.29|488.12|485.72|489.69|487.29|488.12|485.72|0
1656702800000|2022-07-01 19:13:20|487.93|485.53|488.12|485.72|488.12|485.72|487.93|485.53|0
1656702810000|2022-07-01 19:13:30|487.93|485.53|487.74|485.34|487.93|485.53|487.55|485.15|0
1656702820000|2022-07-01 19:13:40|487.93|485.53|487.55|485.15|487.93|485.53|487.55|485.15|0
1656702830000|2022-07-01 19:13:50|487.17|484.77|486.8|484.4|487.17|484.77|486.8|484.4|0
1656702840000|2022-07-01 19:14:00|486.61|484.21|487.55|485.15|487.74|485.34|486.61|484.21|0
1656702850000|2022-07-01 19:14:10|487.74|485.34|488.5|486.1|488.5|486.1|487.36|484.96|0
1656702860000|2022-07-01 19:14:20|488.87|486.47|488.68|486.28|489.25|486.85|488.68|486.28|0
1656702870000|2022-07-01 19:14:30|488.5|486.1|488.12|485.72|488.5|486.1|487.74|485.34|0
1656702880000|2022-07-01 19:14:40|487.36|484.96|487.36|484.96|487.36|484.96|487.17|484.77|0
1656702890000|2022-07-01 19:14:50|487.93|485.53|487.55|485.15|487.93|485.53|487.36|484.96|0
1656702900000|2022-07-01 19:15:00|487.17|484.77|487.84|485.44|487.84|485.44|487.17|484.77|0
1656702910000|2022-07-01 19:15:10|487.36|484.96|487.36|484.96|487.36|484.96|487.17|484.77|0
1656702920000|2022-07-01 19:15:20|486.79|484.39|486.79|484.39|486.98|484.58|486.79|484.39|0
1656702930000|2022-07-01 19:15:30|486.98|484.58|486.98|484.58|486.98|484.58|486.61|484.21|0
1656702940000|2022-07-01 19:15:40|487.17|484.77|486.61|484.21|487.17|484.77|486.61|484.21|0
1656702950000|2022-07-01 19:15:50|485.85|483.45|486.04|483.64|486.04|483.64|485.85|483.45|0
1656702960000|2022-07-01 19:16:00|485.47|483.07|486.23|483.83|486.23|483.83|485.47|483.07|0
1656702970000|2022-07-01 19:16:10|486.98|484.58|486.14|483.74|486.98|484.58|486.04|483.64|0
1656702980000|2022-07-01 19:16:20|486.04|483.64|486.42|484.02|486.61|484.21|486.04|483.64|0
1656702990000|2022-07-01 19:16:30|486.61|484.21|486.61|484.21|486.79|484.39|486.61|484.21|0
1656703000000|2022-07-01 19:16:40|486.98|484.58|487.08|484.68|487.08|484.68|486.98|484.58|0
1656703010000|2022-07-01 19:16:50|486.79|484.39|486.79|484.39|486.79|484.39|486.51|484.11|0
1656703020000|2022-07-01 19:17:00|486.61|484.21|486.42|484.02|486.61|484.21|486.23|483.83|0
1656703030000|2022-07-01 19:17:10|486.33|483.93|486.79|484.39|486.79|484.39|486.23|483.83|0
1656703040000|2022-07-01 19:17:20|487.17|484.77|488.12|485.72|488.12|485.72|487.17|484.77|0
1656703050000|2022-07-01 19:17:30|488.3|485.9|488.49|486.09|488.49|486.09|488.3|485.9|0
1656703060000|2022-07-01 19:17:40|488.3|485.9|488.3|485.9|489.06|486.66|488.3|485.9|0
1656703070000|2022-07-01 19:17:50|488.49|486.09|487.93|485.53|488.49|486.09|487.93|485.53|0
1656703080000|2022-07-01 19:18:00|488.12|485.72|488.49|486.09|488.49|486.09|488.12|485.72|0
1656703090000|2022-07-01 19:18:10|488.21|485.81|488.12|485.72|488.3|485.9|488.12|485.72|0
1656703100000|2022-07-01 19:18:20|487.74|485.34|487.17|484.77|487.74|485.34|487.17|484.77|0
1656703110000|2022-07-01 19:18:30|487.46|485.06|488.3|485.9|488.3|485.9|487.36|484.96|0
1656703120000|2022-07-01 19:18:40|488.49|486.09|487.36|484.96|488.49|486.09|487.36|484.96|0
1656703130000|2022-07-01 19:18:50|487.17|484.77|487.65|485.25|487.74|485.34|487.17|484.77|0
1656703140000|2022-07-01 19:19:00|488.3|485.9|488.68|486.28|488.68|486.28|488.3|485.9|0
1656703150000|2022-07-01 19:19:10|488.59|486.19|488.68|486.28|488.68|486.28|488.59|486.19|0
1656703160000|2022-07-01 19:19:20|488.87|486.47|488.12|485.72|488.87|486.47|488.12|485.72|0
1656703170000|2022-07-01 19:19:30|487.93|485.53|488.49|486.09|488.49|486.09|487.93|485.53|0
1656703180000|2022-07-01 19:19:40|488.87|486.47|489.06|486.66|489.06|486.66|488.87|486.47|0
1656703190000|2022-07-01 19:19:50|488.87|486.47|488.68|486.28|488.87|486.47|488.68|486.28|0
1656703200000|2022-07-01 19:20:00|488.49|486.09|487.74|485.34|488.49|486.09|487.74|485.34|0
1656703210000|2022-07-01 19:20:10|488.49|486.09|488.87|486.47|488.87|486.47|488.49|486.09|0
1656703220000|2022-07-01 19:20:20|489.44|487.04|489.25|486.85|489.44|487.04|489.06|486.66|0
1656703230000|2022-07-01 19:20:30|490.01|487.61|489.82|487.42|490.01|487.61|489.44|487.04|0
1656703240000|2022-07-01 19:20:40|490.01|487.61|490.39|487.99|490.39|487.99|490.01|487.61|0
1656703250000|2022-07-01 19:20:50|490.76|488.36|490.95|488.55|490.95|488.55|490.76|488.36|0
1656703260000|2022-07-01 19:21:00|492.09|489.69|491.9|489.5|492.66|490.26|491.9|489.5|0
1656703270000|2022-07-01 19:21:10|492.09|489.69|491.14|488.74|492.28|489.88|491.14|488.74|0
1656703280000|2022-07-01 19:21:20|491.71|489.31|491.9|489.5|491.9|489.5|491.71|489.31|0
1656703290000|2022-07-01 19:21:30|491.71|489.31|491.9|489.5|491.9|489.5|491.71|489.31|0
1656703300000|2022-07-01 19:21:40|491.71|489.31|491.33|488.93|491.71|489.31|491.14|488.74|0
1656703310000|2022-07-01 19:21:50|491.14|488.74|491.71|489.31|491.71|489.31|491.14|488.74|0
1656703320000|2022-07-01 19:22:00|491.33|488.93|490.57|488.17|491.33|488.93|490.57|488.17|0
1656703330000|2022-07-01 19:22:10|490.48|488.08|490.76|488.36|490.76|488.36|490.48|488.08|0
1656703340000|2022-07-01 19:22:20|490.95|488.55|490.38|487.98|490.95|488.55|490.38|487.98|0
1656703350000|2022-07-01 19:22:30|490.57|488.17|490.76|488.36|490.95|488.55|490.57|488.17|0
1656703360000|2022-07-01 19:22:40|490.57|488.17|490.95|488.55|490.95|488.55|490.57|488.17|0
1656703370000|2022-07-01 19:22:50|490.76|488.36|490.95|488.55|490.95|488.55|490.76|488.36|0
1656703380000|2022-07-01 19:23:00|491.05|488.65|490.95|488.55|491.14|488.74|490.95|488.55|0
1656703390000|2022-07-01 19:23:10|491.71|489.31|490.76|488.36|491.71|489.31|490.38|487.98|0
1656703400000|2022-07-01 19:23:20|491.52|489.12|491.14|488.74|491.52|489.12|490.76|488.36|0
1656703410000|2022-07-01 19:23:30|490.95|488.55|490.57|488.17|490.95|488.55|490.57|488.17|0
1656703420000|2022-07-01 19:23:40|490.38|487.98|490.01|487.61|490.38|487.98|490.01|487.61|0
1656703430000|2022-07-01 19:23:50|489.82|487.42|490.19|487.79|490.19|487.79|489.63|487.23|0
1656703440000|2022-07-01 19:24:00|490.38|487.98|490.01|487.61|490.38|487.98|490.01|487.61|0
1656703450000|2022-07-01 19:24:10|490.19|487.79|489.63|487.23|490.19|487.79|489.63|487.23|0
1656703460000|2022-07-01 19:24:20|489.44|487.04|489.63|487.23|489.63|487.23|489.44|487.04|0
1656703470000|2022-07-01 19:24:30|489.82|487.42|489.44|487.04|489.82|487.42|489.44|487.04|0
1656703480000|2022-07-01 19:24:40|489.25|486.85|488.49|486.09|489.25|486.85|488.49|486.09|0
1656703490000|2022-07-01 19:24:50|488.68|486.28|489.06|486.66|489.06|486.66|488.68|486.28|0
1656703500000|2022-07-01 19:25:00|489.44|487.04|489.06|486.66|489.44|487.04|489.06|486.66|0
1656703510000|2022-07-01 19:25:10|489.25|486.85|489.06|486.66|489.44|487.04|489.06|486.66|0
1656703520000|2022-07-01 19:25:20|488.87|486.47|488.87|486.47|488.87|486.47|488.68|486.28|0
1656703530000|2022-07-01 19:25:30|489.06|486.66|488.68|486.28|489.06|486.66|488.49|486.09|0
1656703540000|2022-07-01 19:25:40|488.11|485.71|487.74|485.34|488.11|485.71|487.74|485.34|0
1656703550000|2022-07-01 19:25:50|490.19|487.79|490.19|487.79|490.76|488.36|489.63|487.23|0
1656703560000|2022-07-01 19:26:00|489.82|487.42|489.06|486.66|489.82|487.42|488.59|486.19|0
1656703570000|2022-07-01 19:26:10|488.87|486.47|490|487.6|490.19|487.79|488.87|486.47|0
1656703580000|2022-07-01 19:26:20|490.38|487.98|489.25|486.85|490.38|487.98|489.25|486.85|0
1656703590000|2022-07-01 19:26:30|489.82|487.42|489.44|487.04|490.19|487.79|489.44|487.04|0
1656703600000|2022-07-01 19:26:40|489.63|487.23|488.68|486.28|489.63|487.23|488.68|486.28|0
1656703610000|2022-07-01 19:26:50|488.87|486.47|488.68|486.28|488.87|486.47|488.68|486.28|0
1656703620000|2022-07-01 19:27:00|488.49|486.09|488.49|486.09|488.49|486.09|488.49|486.09|0
1656703630000|2022-07-01 19:27:10|488.3|485.9|488.87|486.47|488.87|486.47|488.11|485.71|0
1656703640000|2022-07-01 19:27:20|488.68|486.28|489.06|486.66|489.25|486.85|488.68|486.28|0
1656703650000|2022-07-01 19:27:30|488.87|486.47|488.68|486.28|488.87|486.47|488.3|485.9|0
1656703660000|2022-07-01 19:27:40|488.4|486|488.68|486.28|488.68|486.28|488.3|485.9|0
1656703670000|2022-07-01 19:27:50|488.49|486.09|488.68|486.28|488.68|486.28|488.49|486.09|0
1656703680000|2022-07-01 19:28:00|488.3|485.9|488.68|486.28|488.68|486.28|488.3|485.9|0
1656703690000|2022-07-01 19:28:10|488.49|486.09|488.49|486.09|488.49|486.09|488.49|486.09|0
1656703700000|2022-07-01 19:28:20|488.3|485.9|489.25|486.85|489.25|486.85|488.3|485.9|0
1656703710000|2022-07-01 19:28:30|489.81|487.41|490.19|487.79|490.19|487.79|489.81|487.41|0
1656703720000|2022-07-01 19:28:40|490|487.6|489.44|487.04|490|487.6|489.25|486.85|0
1656703730000|2022-07-01 19:28:50|489.25|486.85|489.53|487.13|489.63|487.23|489.25|486.85|0
1656703740000|2022-07-01 19:29:00|489.25|486.85|489.81|487.41|489.81|487.41|489.25|486.85|0
1656703750000|2022-07-01 19:29:10|489.63|487.23|488.87|486.47|489.63|487.23|488.87|486.47|0
1656703760000|2022-07-01 19:29:20|489.44|487.04|489.44|487.04|490|487.6|489.44|487.04|0
1656703770000|2022-07-01 19:29:30|489.25|486.85|489.25|486.85|489.25|486.85|489.25|486.85|0
1656703780000|2022-07-01 19:29:40|489.06|486.66|488.68|486.28|489.06|486.66|488.68|486.28|0
1656703790000|2022-07-01 19:29:50|489.06|486.66|489.06|486.66|489.25|486.85|489.06|486.66|0
1656703800000|2022-07-01 19:30:00|488.87|486.47|488.11|485.71|489.06|486.66|488.11|485.71|0
1656703810000|2022-07-01 19:30:10|487.92|485.52|486.79|484.39|488.68|486.28|486.79|484.39|0
1656703820000|2022-07-01 19:30:20|487.17|484.77|487.73|485.33|488.11|485.71|487.17|484.77|0
1656703830000|2022-07-01 19:30:30|486.98|484.58|487.36|484.96|487.36|484.96|486.98|484.58|0
1656703840000|2022-07-01 19:30:40|487.54|485.14|487.17|484.77|487.54|485.14|486.98|484.58|0
1656703850000|2022-07-01 19:30:50|487.36|484.96|487.36|484.96|487.36|484.96|486.98|484.58|0
1656703860000|2022-07-01 19:31:00|486.79|484.39|486.79|484.39|486.79|484.39|486.79|484.39|0
1656703870000|2022-07-01 19:31:10|486.41|484.01|485.28|482.88|486.41|484.01|485.28|482.88|0
1656703880000|2022-07-01 19:31:20|485.09|482.69|485.28|482.88|485.28|482.88|485.09|482.69|0
1656703890000|2022-07-01 19:31:30|485.09|482.69|484.53|482.13|485.09|482.69|484.53|482.13|0
1656703900000|2022-07-01 19:31:40|484.34|481.94|484.9|482.5|484.9|482.5|484.34|481.94|0
1656703910000|2022-07-01 19:31:50|485.66|483.26|485.28|482.88|485.66|483.26|485.09|482.69|0
1656703920000|2022-07-01 19:32:00|484.9|482.5|484.9|482.5|485.09|482.69|484.9|482.5|0
1656703930000|2022-07-01 19:32:10|484.72|482.32|484.53|482.13|484.72|482.32|484.53|482.13|0
1656703940000|2022-07-01 19:32:20|484.9|482.5|484.34|481.94|484.9|482.5|484.34|481.94|0
1656703950000|2022-07-01 19:32:30|483.4|481|483.96|481.56|483.96|481.56|483.4|481|0
1656703960000|2022-07-01 19:32:40|483.77|481.37|483.59|481.19|483.77|481.37|483.59|481.19|0
1656703970000|2022-07-01 19:32:50|483.77|481.37|483.12|480.72|483.77|481.37|483.12|480.72|0
1656703980000|2022-07-01 19:33:00|483.21|480.81|482.83|480.43|483.21|480.81|482.83|480.43|0
1656703990000|2022-07-01 19:33:10|483.02|480.62|483.21|480.81|483.21|480.81|482.65|480.25|0
1656704000000|2022-07-01 19:33:20|483.4|481|483.4|481|483.59|481.19|483.4|481|0
1656704010000|2022-07-01 19:33:30|483.59|481.19|483.96|481.56|483.96|481.56|483.59|481.19|0
1656704020000|2022-07-01 19:33:40|483.77|481.37|483.96|481.56|483.96|481.56|483.77|481.37|0
1656704030000|2022-07-01 19:33:50|484.15|481.75|484.34|481.94|484.34|481.94|484.15|481.75|0
1656704040000|2022-07-01 19:34:00|484.53|482.13|484.71|482.31|484.71|482.31|484.53|482.13|0
1656704050000|2022-07-01 19:34:10|484.53|482.13|483.96|481.56|484.53|482.13|483.96|481.56|0
1656704060000|2022-07-01 19:34:20|483.77|481.37|483.59|481.19|483.96|481.56|483.59|481.19|0
1656704070000|2022-07-01 19:34:30|483.77|481.37|483.59|481.19|483.77|481.37|483.4|481|0
1656704080000|2022-07-01 19:34:40|483.77|481.37|483.96|481.56|483.96|481.56|483.59|481.19|0
1656704090000|2022-07-01 19:34:50|484.15|481.75|483.77|481.37|484.15|481.75|483.77|481.37|0
1656704100000|2022-07-01 19:35:00|483.59|481.19|483.59|481.19|483.59|481.19|483.4|481|0
1656704110000|2022-07-01 19:35:10|483.4|481|483.4|481|483.59|481.19|483.4|481|0
1656704120000|2022-07-01 19:35:20|483.21|480.81|483.21|480.81|483.4|481|483.21|480.81|0
1656704130000|2022-07-01 19:35:30|483.02|480.62|483.21|480.81|483.21|480.81|483.02|480.62|0
1656704140000|2022-07-01 19:35:40|483.02|480.62|483.02|480.62|483.02|480.62|482.46|480.06|0
1656704150000|2022-07-01 19:35:50|483.49|481.09|483.02|480.62|483.58|481.18|483.02|480.62|0
1656704160000|2022-07-01 19:36:00|482.83|480.43|482.83|480.43|483.21|480.81|482.83|480.43|0
1656704170000|2022-07-01 19:36:10|483.4|481|483.21|480.81|483.4|481|483.02|480.62|0
1656704180000|2022-07-01 19:36:20|483.4|481|483.77|481.37|483.77|481.37|483.4|481|0
1656704190000|2022-07-01 19:36:30|483.58|481.18|483.58|481.18|483.58|481.18|483.4|481|0
1656704200000|2022-07-01 19:36:40|483.4|481|482.83|480.43|483.58|481.18|482.83|480.43|0
1656704210000|2022-07-01 19:36:50|483.02|480.62|482.83|480.43|483.02|480.62|482.83|480.43|0
1656704220000|2022-07-01 19:37:00|482.46|480.06|482.64|480.24|482.64|480.24|482.46|480.06|0
1656704230000|2022-07-01 19:37:10|482.27|479.87|482.27|479.87|482.64|480.24|482.27|479.87|0
1656704240000|2022-07-01 19:37:20|482.46|480.06|482.83|480.43|482.83|480.43|482.46|480.06|0
1656704250000|2022-07-01 19:37:30|482.46|480.06|482.27|479.87|482.46|480.06|482.08|479.68|0
1656704260000|2022-07-01 19:37:40|482.08|479.68|482.46|480.06|482.46|480.06|482.08|479.68|0
1656704270000|2022-07-01 19:37:50|482.27|479.87|482.27|479.87|482.27|479.87|482.08|479.68|0
1656704280000|2022-07-01 19:38:00|481.33|478.93|481.89|479.49|481.89|479.49|481.33|478.93|0
1656704290000|2022-07-01 19:38:10|482.27|479.87|482.27|479.87|482.46|480.06|482.27|479.87|0
1656704300000|2022-07-01 19:38:20|482.37|479.97|481.7|479.3|482.37|479.97|481.7|479.3|0
1656704310000|2022-07-01 19:38:30|481.33|478.93|480.95|478.55|481.52|479.12|480.95|478.55|0
1656704320000|2022-07-01 19:38:40|481.14|478.74|481.14|478.74|481.52|479.12|481.14|478.74|0
1656704330000|2022-07-01 19:38:50|480.95|478.55|481.52|479.12|481.52|479.12|480.95|478.55|0
1656704340000|2022-07-01 19:39:00|481.7|479.3|481.33|478.93|481.7|479.3|481.33|478.93|0
1656704350000|2022-07-01 19:39:10|481.14|478.74|480.77|478.37|481.14|478.74|480.77|478.37|0
1656704360000|2022-07-01 19:39:20|480.95|478.55|480.77|478.37|481.14|478.74|480.77|478.37|0
1656704370000|2022-07-01 19:39:30|480.58|478.18|480.95|478.55|480.95|478.55|480.58|478.18|0
1656704380000|2022-07-01 19:39:40|480.77|478.37|480.95|478.55|480.95|478.55|480.77|478.37|0
1656704390000|2022-07-01 19:39:50|480.58|478.18|480.95|478.55|480.95|478.55|480.58|478.18|0
1656704400000|2022-07-01 19:40:00|480.58|478.18|480.2|477.8|480.58|478.18|480.2|477.8|0
1656704410000|2022-07-01 19:40:10|480.02|477.62|480.39|477.99|480.39|477.99|480.02|477.62|0
1656704420000|2022-07-01 19:40:20|480.02|477.62|480.58|478.18|480.77|478.37|480.02|477.62|0
1656704430000|2022-07-01 19:40:30|479.64|477.24|479.45|477.05|479.64|477.24|479.45|477.05|0
1656704440000|2022-07-01 19:40:40|479.83|477.43|479.27|476.87|479.83|477.43|479.27|476.87|0
1656704450000|2022-07-01 19:40:50|479.45|477.05|479.08|476.68|479.45|477.05|479.08|476.68|0
1656704460000|2022-07-01 19:41:00|479.27|476.87|479.27|476.87|479.64|477.24|479.27|476.87|0
1656704470000|2022-07-01 19:41:10|479.45|477.05|480.2|477.8|480.2|477.8|479.45|477.05|0
1656704480000|2022-07-01 19:41:20|480.39|477.99|480.95|478.55|480.95|478.55|480.39|477.99|0
1656704490000|2022-07-01 19:41:30|481.7|479.3|480.2|477.8|481.7|479.3|479.83|477.43|0
1656704500000|2022-07-01 19:41:40|480.02|477.62|480.02|477.62|480.02|477.62|479.93|477.53|0
1656704510000|2022-07-01 19:41:50|480.2|477.8|480.02|477.62|480.2|477.8|480.02|477.62|0
1656704520000|2022-07-01 19:42:00|479.93|477.53|480.02|477.62|480.02|477.62|479.83|477.43|0
1656704530000|2022-07-01 19:42:10|479.83|477.43|479.64|477.24|479.83|477.43|479.64|477.24|0
1656704540000|2022-07-01 19:42:20|479.83|477.43|479.45|477.05|479.83|477.43|479.45|477.05|0
1656704550000|2022-07-01 19:42:30|479.27|476.87|479.08|476.68|479.27|476.87|478.89|476.49|0
1656704560000|2022-07-01 19:42:40|478.89|476.49|478.52|476.12|478.89|476.49|478.52|476.12|0
1656704570000|2022-07-01 19:42:50|478.89|476.49|478.14|475.74|478.89|476.49|478.14|475.74|0
1656704580000|2022-07-01 19:43:00|477.96|475.56|478.14|475.74|478.14|475.74|477.96|475.56|0
1656704590000|2022-07-01 19:43:10|477.96|475.56|478.33|475.93|478.33|475.93|477.96|475.56|0
1656704600000|2022-07-01 19:43:20|479.08|476.68|478.33|475.93|479.08|476.68|478.33|475.93|0
1656704610000|2022-07-01 19:43:30|478.52|476.12|478.7|476.3|478.7|476.3|478.52|476.12|0
1656704620000|2022-07-01 19:43:40|479.45|477.05|479.83|477.43|479.83|477.43|479.08|476.68|0
1656704630000|2022-07-01 19:43:50|479.64|477.24|479.83|477.43|479.83|477.43|479.45|477.05|0
1656704640000|2022-07-01 19:44:00|480.2|477.8|479.83|477.43|480.2|477.8|479.64|477.24|0
1656704650000|2022-07-01 19:44:10|480.02|477.62|479.83|477.43|480.02|477.62|479.64|477.24|0
1656704660000|2022-07-01 19:44:20|480.02|477.62|480.02|477.62|480.02|477.62|480.02|477.62|0
1656704670000|2022-07-01 19:44:30|480.2|477.8|479.83|477.43|480.2|477.8|479.83|477.43|0
1656704680000|2022-07-01 19:44:40|479.45|477.05|479.83|477.43|479.83|477.43|479.27|476.87|0
1656704690000|2022-07-01 19:44:50|480.01|477.61|480.2|477.8|480.39|477.99|480.01|477.61|0
1656704700000|2022-07-01 19:45:00|480.39|477.99|480.39|477.99|480.39|477.99|480.2|477.8|0
1656704710000|2022-07-01 19:45:10|480.01|477.61|480.58|478.18|480.58|478.18|480.01|477.61|0
1656704720000|2022-07-01 19:45:20|480.39|477.99|480.58|478.18|480.58|478.18|480.39|477.99|0
1656704730000|2022-07-01 19:45:30|480.39|477.99|479.08|476.68|480.39|477.99|479.08|476.68|0
1656704740000|2022-07-01 19:45:40|478.89|476.49|480.39|477.99|480.39|477.99|478.89|476.49|0
1656704750000|2022-07-01 19:45:50|480.11|477.71|480.58|478.18|480.58|478.18|480.11|477.71|0
1656704760000|2022-07-01 19:46:00|480.76|478.36|481.33|478.93|481.51|479.11|480.76|478.36|0
1656704770000|2022-07-01 19:46:10|480.95|478.55|479.27|476.87|480.95|478.55|479.27|476.87|0
1656704780000|2022-07-01 19:46:20|478.7|476.3|477.96|475.56|478.7|476.3|477.96|475.56|0
1656704790000|2022-07-01 19:46:30|477.77|475.37|477.96|475.56|477.96|475.56|477.77|475.37|0
1656704800000|2022-07-01 19:46:40|478.14|475.74|478.7|476.3|479.08|476.68|478.14|475.74|0
1656704810000|2022-07-01 19:46:50|478.89|476.49|479.08|476.68|479.08|476.68|478.7|476.3|0
1656704820000|2022-07-01 19:47:00|478.89|476.49|479.64|477.24|479.64|477.24|478.89|476.49|0
1656704830000|2022-07-01 19:47:10|480.01|477.61|480.01|477.61|480.01|477.61|479.83|477.43|0
1656704840000|2022-07-01 19:47:20|479.83|477.43|479.26|476.86|479.83|477.43|479.26|476.86|0
1656704850000|2022-07-01 19:47:30|479.83|477.43|480.76|478.36|480.76|478.36|479.83|477.43|0
1656704860000|2022-07-01 19:47:40|481.14|478.74|481.14|478.74|481.14|478.74|480.86|478.46|0
1656704870000|2022-07-01 19:47:50|481.33|478.93|480.58|478.18|481.33|478.93|480.58|478.18|0
1656704880000|2022-07-01 19:48:00|480.76|478.36|482.26|479.86|482.26|479.86|480.76|478.36|0
1656704890000|2022-07-01 19:48:10|482.64|480.24|482.64|480.24|482.64|480.24|482.45|480.05|0
1656704900000|2022-07-01 19:48:20|482.26|479.86|482.08|479.68|482.45|480.05|481.89|479.49|0
1656704910000|2022-07-01 19:48:30|481.7|479.3|480.95|478.55|481.7|479.3|480.76|478.36|0
1656704920000|2022-07-01 19:48:40|481.14|478.74|480.95|478.55|481.14|478.74|480.95|478.55|0
1656704930000|2022-07-01 19:48:50|481.14|478.74|480.58|478.18|481.14|478.74|480.58|478.18|0
1656704940000|2022-07-01 19:49:00|480.39|477.99|480.2|477.8|480.39|477.99|480.2|477.8|0
1656704950000|2022-07-01 19:49:10|480.01|477.61|479.45|477.05|480.01|477.61|479.45|477.05|0
1656704960000|2022-07-01 19:49:20|479.26|476.86|479.26|476.86|479.64|477.24|479.26|476.86|0
1656704970000|2022-07-01 19:49:30|479.08|476.68|479.45|477.05|479.45|477.05|479.08|476.68|0
1656704980000|2022-07-01 19:49:40|479.64|477.24|479.45|477.05|479.64|477.24|479.26|476.86|0
1656704990000|2022-07-01 19:49:50|479.26|476.86|479.45|477.05|479.45|477.05|479.26|476.86|0
1656705000000|2022-07-01 19:50:00|481.7|479.3|483.17|480.77|483.17|480.77|481.7|479.3|0
1656705010000|2022-07-01 19:50:10|482.23|479.83|481.86|479.46|482.23|479.83|481.67|479.27|0
1656705020000|2022-07-01 19:50:20|481.67|479.27|482.61|480.21|482.61|480.21|481.48|479.08|0
1656705030000|2022-07-01 19:50:30|482.79|480.39|483.54|481.14|483.54|481.14|482.79|480.39|0
1656705040000|2022-07-01 19:50:40|484.67|482.27|485.61|483.21|485.61|483.21|484.67|482.27|0
1656705050000|2022-07-01 19:50:50|485.8|483.4|484.86|482.46|485.8|483.4|484.86|482.46|0
1656705060000|2022-07-01 19:51:00|485.9|483.5|485.23|482.83|485.9|483.5|485.23|482.83|0
1656705070000|2022-07-01 19:51:10|485.42|483.02|485.42|483.02|485.42|483.02|484.86|482.46|0
1656705080000|2022-07-01 19:51:20|485.61|483.21|485.8|483.4|485.8|483.4|485.42|483.02|0
1656705090000|2022-07-01 19:51:30|485.61|483.21|485.99|483.59|486.36|483.96|485.61|483.21|0
1656705100000|2022-07-01 19:51:40|486.36|483.96|484.67|482.27|486.36|483.96|484.67|482.27|0
1656705110000|2022-07-01 19:51:50|484.86|482.46|484.86|482.46|484.86|482.46|484.86|482.46|0
1656705120000|2022-07-01 19:52:00|485.42|483.02|486.18|483.78|486.18|483.78|485.23|482.83|0
1656705130000|2022-07-01 19:52:10|486.36|483.96|486.36|483.96|486.36|483.96|486.18|483.78|0
1656705140000|2022-07-01 19:52:20|486.55|484.15|486.55|484.15|486.55|484.15|486.55|484.15|0
1656705150000|2022-07-01 19:52:30|487.12|484.72|487.12|484.72|487.12|484.72|487.12|484.72|0
1656705160000|2022-07-01 19:52:40|486.55|484.15|486.74|484.34|487.12|484.72|486.55|484.15|0
1656705170000|2022-07-01 19:52:50|487.31|484.91|487.68|485.28|487.68|485.28|487.12|484.72|0
1656705180000|2022-07-01 19:53:00|487.87|485.47|487.87|485.47|488.06|485.66|487.87|485.47|0
1656705190000|2022-07-01 19:53:10|487.68|485.28|488.06|485.66|488.06|485.66|487.68|485.28|0
1656705200000|2022-07-01 19:53:20|488.81|486.41|489|486.6|489|486.6|488.81|486.41|0
1656705210000|2022-07-01 19:53:30|489.38|486.98|488.63|486.23|489.38|486.98|488.63|486.23|0
1656705220000|2022-07-01 19:53:40|488.81|486.41|489|486.6|489.19|486.79|488.81|486.41|0
1656705230000|2022-07-01 19:53:50|488.81|486.41|488.06|485.66|488.81|486.41|488.06|485.66|0
1656705240000|2022-07-01 19:54:00|488.63|486.23|488.25|485.85|488.81|486.41|488.25|485.85|0
1656705250000|2022-07-01 19:54:10|487.49|485.09|487.87|485.47|487.87|485.47|487.31|484.91|0
1656705260000|2022-07-01 19:54:20|487.49|485.09|487.12|484.72|487.68|485.28|487.12|484.72|0
1656705270000|2022-07-01 19:54:30|486.93|484.53|486.55|484.15|486.93|484.53|486.55|484.15|0
1656705280000|2022-07-01 19:54:40|485.05|482.65|485.61|483.21|485.61|483.21|485.05|482.65|0
1656705290000|2022-07-01 19:54:50|485.23|482.83|485.05|482.65|485.23|482.83|484.86|482.46|0
1656705300000|2022-07-01 19:55:00|485.99|483.59|483.92|481.52|485.99|483.59|483.92|481.52|0
1656705310000|2022-07-01 19:55:10|484.11|481.71|484.29|481.89|485.61|483.21|484.11|481.71|0
1656705320000|2022-07-01 19:55:20|483.92|481.52|483.73|481.33|483.92|481.52|483.73|481.33|0
1656705330000|2022-07-01 19:55:30|483.17|480.77|484.67|482.27|484.67|482.27|483.17|480.77|0
1656705340000|2022-07-01 19:55:40|485.42|483.02|485.23|482.83|485.42|483.02|485.23|482.83|0
1656705350000|2022-07-01 19:55:50|485.05|482.65|484.86|482.46|485.05|482.65|484.86|482.46|0
1656705360000|2022-07-01 19:56:00|484.48|482.08|484.48|482.08|484.48|482.08|484.48|482.08|0
1656705370000|2022-07-01 19:56:10|484.86|482.46|484.67|482.27|484.86|482.46|484.48|482.08|0
1656705380000|2022-07-01 19:56:20|484.11|481.71|484.29|481.89|484.86|482.46|484.11|481.71|0
1656705390000|2022-07-01 19:56:30|484.11|481.71|483.73|481.33|484.11|481.71|483.54|481.14|0
1656705400000|2022-07-01 19:56:40|484.1|481.7|485.42|483.02|485.42|483.02|484.1|481.7|0
1656705410000|2022-07-01 19:56:50|485.04|482.64|485.42|483.02|485.42|483.02|485.04|482.64|0
1656705420000|2022-07-01 19:57:00|485.23|482.83|485.61|483.21|485.61|483.21|485.23|482.83|0
1656705430000|2022-07-01 19:57:10|485.23|482.83|485.61|483.21|485.61|483.21|484.86|482.46|0
1656705440000|2022-07-01 19:57:20|485.8|483.4|485.8|483.4|485.99|483.59|485.8|483.4|0
1656705450000|2022-07-01 19:57:30|485.99|483.59|485.8|483.4|485.99|483.59|485.23|482.83|0
1656705460000|2022-07-01 19:57:40|485.99|483.59|485.61|483.21|485.99|483.59|485.61|483.21|0
1656705470000|2022-07-01 19:57:50|486.17|483.77|485.8|483.4|486.17|483.77|485.8|483.4|0
1656705480000|2022-07-01 19:58:00|485.61|483.21|485.61|483.21|485.8|483.4|485.61|483.21|0
1656705490000|2022-07-01 19:58:10|485.23|482.83|485.04|482.64|485.42|483.02|485.04|482.64|0
1656705500000|2022-07-01 19:58:20|484.86|482.46|484.29|481.89|484.86|482.46|484.29|481.89|0
1656705510000|2022-07-01 19:58:30|484.1|481.7|484.29|481.89|484.67|482.27|484.1|481.7|0
1656705520000|2022-07-01 19:58:40|484.1|481.7|483.92|481.52|484.1|481.7|483.92|481.52|0
1656705530000|2022-07-01 19:58:50|483.73|481.33|484.77|482.37|484.77|482.37|483.54|481.14|0
1656705540000|2022-07-01 19:59:00|484.48|482.08|484.29|481.89|484.48|482.08|484.29|481.89|0
1656705550000|2022-07-01 19:59:10|484.1|481.7|483.73|481.33|484.1|481.7|483.73|481.33|0
1656705560000|2022-07-01 19:59:20|483.17|480.77|483.54|481.14|483.54|481.14|482.6|480.2|0
1656705570000|2022-07-01 19:59:30|483.73|481.33|484.29|481.89|484.29|481.89|483.73|481.33|0
1656705580000|2022-07-01 19:59:40|484.67|482.27|484.48|482.08|485.42|483.02|484.48|482.08|0
1656705590000|2022-07-01 19:59:50|483.35|480.95|482.04|479.64|483.35|480.95|481.29|478.89|0
1656705600000|2022-07-01 20:00:00|482.41|480.01|482.6|480.2|482.6|480.2|482.23|479.83|0
1656705610000|2022-07-01 20:00:10|482.41|480.01|480.92|478.52|482.41|480.01|480.92|478.52|0
1656705620000|2022-07-01 20:00:20|481.1|478.7|480.92|478.52|481.1|478.7|480.73|478.33|0
1656705630000|2022-07-01 20:00:30|481.48|479.08|481.66|479.26|481.66|479.26|481.48|479.08|0
1656705640000|2022-07-01 20:00:40|481.48|479.08|481.29|478.89|481.48|479.08|480.92|478.52|0
1656705650000|2022-07-01 20:00:50|481.48|479.08|481.66|479.26|481.66|479.26|481.48|479.08|0
1656705660000|2022-07-01 20:01:00|481.29|478.89|481.66|479.26|481.66|479.26|481.1|478.7|0
1656705670000|2022-07-01 20:01:10|481.48|479.08|481.66|479.26|482.04|479.64|481.48|479.08|0
1656705680000|2022-07-01 20:01:20|482.04|479.64|482.6|480.2|482.6|480.2|482.04|479.64|0
1656705690000|2022-07-01 20:01:30|482.41|480.01|482.04|479.64|482.41|480.01|482.04|479.64|0
1656705700000|2022-07-01 20:01:40|482.23|479.83|482.6|480.2|482.6|480.2|482.23|479.83|0
1656705710000|2022-07-01 20:01:50|482.79|480.39|483.35|480.95|483.35|480.95|482.79|480.39|0
1656705720000|2022-07-01 20:02:00|482.98|480.58|483.35|480.95|483.35|480.95|482.98|480.58|0
1656705730000|2022-07-01 20:02:10|483.54|481.14|483.73|481.33|483.73|481.33|483.54|481.14|0
1656705740000|2022-07-01 20:02:20|483.92|481.52|483.92|481.52|483.92|481.52|483.92|481.52|0
1656705750000|2022-07-01 20:02:30|483.73|481.33|483.73|481.33|483.73|481.33|483.54|481.14|0
1656705760000|2022-07-01 20:02:40|483.92|481.52|484.29|481.89|484.29|481.89|483.92|481.52|0
1656705770000|2022-07-01 20:02:50|483.91|481.51|484.1|481.7|484.1|481.7|483.91|481.51|0
1656705780000|2022-07-01 20:03:00|483.91|481.51|483.54|481.14|483.91|481.51|483.54|481.14|0
1656705790000|2022-07-01 20:03:10|483.73|481.33|483.35|480.95|483.73|481.33|483.35|480.95|0
1656705800000|2022-07-01 20:03:20|482.98|480.58|482.79|480.39|482.98|480.58|482.79|480.39|0
1656705810000|2022-07-01 20:03:30|482.6|480.2|482.79|480.39|482.79|480.39|482.6|480.2|0
1656705830000|2022-07-01 20:03:50|482.6|480.2|482.98|480.58|482.98|480.58|482.41|480.01|0
1656705840000|2022-07-01 20:04:00|483.16|480.76|482.79|480.39|483.16|480.76|482.79|480.39|0
1656705850000|2022-07-01 20:04:10|482.98|480.58|483.26|480.86|483.26|480.86|482.98|480.58|0
1656705860000|2022-07-01 20:04:20|482.98|480.58|482.98|480.58|482.98|480.58|482.98|480.58|0
1656705870000|2022-07-01 20:04:30|482.79|480.39|483.16|480.76|483.16|480.76|482.79|480.39|0
1656705880000|2022-07-01 20:04:40|482.98|480.58|482.98|480.58|482.98|480.58|482.79|480.39|0
1656705890000|2022-07-01 20:04:50|482.79|480.39|483.35|480.95|483.35|480.95|482.79|480.39|0
1656705900000|2022-07-01 20:05:00|483.54|481.14|483.54|481.14|483.54|481.14|483.35|480.95|0
1656705910000|2022-07-01 20:05:10|483.73|481.33|483.54|481.14|483.73|481.33|483.54|481.14|0
1656705920000|2022-07-01 20:05:20|483.73|481.33|483.73|481.33|483.91|481.51|483.54|481.14|0
1656705930000|2022-07-01 20:05:30|483.91|481.51|483.73|481.33|483.91|481.51|483.73|481.33|0
1656705940000|2022-07-01 20:05:40|483.91|481.51|483.91|481.51|483.91|481.51|483.73|481.33|0
1656705950000|2022-07-01 20:05:50|484.1|481.7|483.91|481.51|484.1|481.7|483.91|481.51|0
1656705970000|2022-07-01 20:06:10|483.73|481.33|484.1|481.7|484.1|481.7|483.73|481.33|0
1656705980000|2022-07-01 20:06:20|483.91|481.51|483.91|481.51|483.91|481.51|483.91|481.51|0
1656706030000|2022-07-01 20:07:10|483.73|481.33|483.73|481.33|483.73|481.33|483.73|481.33|0
1656706040000|2022-07-01 20:07:20|483.54|481.14|483.54|481.14|483.54|481.14|483.54|481.14|0
1656706050000|2022-07-01 20:07:30|483.73|481.33|483.73|481.33|483.73|481.33|483.54|481.14|0
1656706060000|2022-07-01 20:07:40|483.54|481.14|483.73|481.33|483.73|481.33|483.54|481.14|0
1656706070000|2022-07-01 20:07:50|483.91|481.51|483.91|481.51|483.91|481.51|483.91|481.51|0
1656706080000|2022-07-01 20:08:00|483.73|481.33|483.91|481.51|483.91|481.51|483.73|481.33|0
1656706100000|2022-07-01 20:08:20|483.82|481.42|483.73|481.33|483.91|481.51|483.73|481.33|0
1656706110000|2022-07-01 20:08:30|483.35|480.95|483.54|481.14|483.54|481.14|483.35|480.95|0
1656706120000|2022-07-01 20:08:40|483.73|481.33|483.73|481.33|483.73|481.33|483.73|481.33|0
1656706130000|2022-07-01 20:08:50|483.54|481.14|483.54|481.14|483.54|481.14|483.54|481.14|0
1656706140000|2022-07-01 20:09:00|483.73|481.33|483.72|481.32|483.73|481.33|483.54|481.14|0
1656706150000|2022-07-01 20:09:10|483.54|481.14|483.54|481.14|483.54|481.14|483.45|481.05|0
1656706160000|2022-07-01 20:09:20|483.72|481.32|483.54|481.14|483.72|481.32|483.54|481.14|0
1656706170000|2022-07-01 20:09:30|483.72|481.32|483.54|481.14|483.72|481.32|483.54|481.14|0
1656706190000|2022-07-01 20:09:50|483.35|480.95|483.35|480.95|483.35|480.95|483.35|480.95|0
1656706200000|2022-07-01 20:10:00|483.72|481.32|483.72|481.32|483.72|481.32|483.54|481.14|0
1656706210000|2022-07-01 20:10:10|483.54|481.14|483.72|481.32|483.72|481.32|483.54|481.14|0
1656706220000|2022-07-01 20:10:20|483.91|481.51|483.91|481.51|483.91|481.51|483.91|481.51|0
1656706240000|2022-07-01 20:10:40|484.1|481.7|484.1|481.7|484.1|481.7|484.1|481.7|0
1656706250000|2022-07-01 20:10:50|483.91|481.51|484.1|481.7|484.1|481.7|483.91|481.51|0
1656706270000|2022-07-01 20:11:10|484.29|481.89|484.29|481.89|484.29|481.89|484.1|481.7|0
1656706280000|2022-07-01 20:11:20|483.91|481.51|483.91|481.51|483.91|481.51|483.91|481.51|0
1656706290000|2022-07-01 20:11:30|484.1|481.7|484.1|481.7|484.1|481.7|483.91|481.51|0
1656706300000|2022-07-01 20:11:40|484.29|481.89|484.1|481.7|484.29|481.89|484.1|481.7|0
1656706320000|2022-07-01 20:12:00|483.91|481.51|483.91|481.51|483.91|481.51|483.91|481.51|0
1656706340000|2022-07-01 20:12:20|484.1|481.7|483.91|481.51|484.1|481.7|483.91|481.51|0
1656706350000|2022-07-01 20:12:30|484.1|481.7|484.1|481.7|484.1|481.7|484.1|481.7|0
1656706380000|2022-07-01 20:13:00|483.91|481.51|484.1|481.7|484.1|481.7|483.91|481.51|0
1656706390000|2022-07-01 20:13:10|484.29|481.89|484.29|481.89|484.29|481.89|484.29|481.89|0
1656706400000|2022-07-01 20:13:20|483.91|481.51|483.91|481.51|483.91|481.51|483.91|481.51|0
1656706410000|2022-07-01 20:13:30|484.1|481.7|484.1|481.7|484.1|481.7|484.1|481.7|0
1656706420000|2022-07-01 20:13:40|483.91|481.51|483.91|481.51|484.1|481.7|483.91|481.51|0
1656706430000|2022-07-01 20:13:50|483.72|481.32|483.54|481.14|483.72|481.32|483.54|481.14|0
1656706450000|2022-07-01 20:14:10|483.72|481.32|483.72|481.32|483.91|481.51|483.72|481.32|0
1656706460000|2022-07-01 20:14:20|483.91|481.51|483.91|481.51|483.91|481.51|483.91|481.51|0
1656706470000|2022-07-01 20:14:30|484.1|481.7|484.1|481.7|484.1|481.7|484.1|481.7|0
1656706480000|2022-07-01 20:14:40|484.29|481.89|484.29|481.89|484.29|481.89|484.29|481.89|0
1656706490000|2022-07-01 20:14:50|484.1|481.7|484.1|481.7|484.1|481.7|484.1|481.7|0
1656706510000|2022-07-01 20:15:10|484.11|481.31|484.11|481.31|484.11|481.31|484.11|481.31|0
1656706540000|2022-07-01 20:15:40|483.92|481.12|483.92|481.12|483.92|481.12|483.92|481.12|0
1656706550000|2022-07-01 20:15:50|483.55|480.75|483.73|480.93|483.73|480.93|483.55|480.75|0
